Allspring Multi-Sector Income Fund (ERC) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$9.58 ($0.03) 0.31%
Allspring Multi-Sector Income Fund - Daily Information
Click for more stock information on Allspring Multi-Sector Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.55 |
| Previous Close | $9.58 |
| High | $9.60 |
| Low | $9.52 |
| Adjusted Open | $9.55 |
| Previous Adjusted Close | $9.58 |
| Adjusted High | $9.60 |
| Adjusted Low | $9.52 |
About Allspring Multi-Sector Income Fund (ERC)
Wells Fargo Advantage Multi-Sector Income Fund (the Fund), formerly Evergreen Multi-Sector Income Fund, is a diversified closed-end management investment company. The primary investment objective of the Fund is to seek a high level of current income consistent with limiting its overall exposure to domestic interest-rate risk. Wells Fargo Funds Management LLC (Funds Management), an indirect wholly owned subsidiary of Wells Fargo & Company (Wells Fargo). Funds Management also serves as the administrator to the Fund providing the Fund with facilities, equipment and personnel. Wells Capital Management Incorporated (Wells Capital Management), an affiliate of Funds Management and indirect wholly owned subsidiary of Wells Fargo, is an investment sub-adviser to the Fund. The Fund's portfolio of investment includes agency securities, collateralized mortgage obligations, corporate bonds and notes, and industrials.
Invest in Allspring Multi-Sector Income Fund (ERC)
Historical Stock Data for Allspring Multi-Sector Income Fund (ERC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $9.55 | $9.60 | $9.52 | $9.58 | $9.58 | 75,832 |
| 2025-09-29 | $9.52 | $9.59 | $9.51 | $9.55 | $9.55 | 63,588 |
| 2025-09-26 | $9.60 | $9.65 | $9.45 | $9.47 | $9.47 | 102,167 |
| 2025-09-25 | $9.59 | $9.63 | $9.52 | $9.55 | $9.55 | 107,313 |
| 2025-09-24 | $9.65 | $9.68 | $9.62 | $9.64 | $9.64 | 64,934 |
| 2025-09-23 | $9.65 | $9.65 | $9.58 | $9.65 | $9.65 | 86,554 |
| 2025-09-22 | $9.68 | $9.68 | $9.62 | $9.64 | $9.64 | 63,491 |
| 2025-09-19 | $9.66 | $9.67 | $9.63 | $9.66 | $9.66 | 56,399 |
| 2025-09-18 | $9.64 | $9.64 | $9.60 | $9.63 | $9.63 | 71,093 |
| 2025-09-17 | $9.72 | $9.73 | $9.59 | $9.61 | $9.61 | 91,563 |
| 2025-09-16 | $9.71 | $9.73 | $9.67 | $9.68 | $9.68 | 167,706 |
| 2025-09-15 | $9.69 | $9.70 | $9.62 | $9.67 | $9.67 | 168,246 |
| 2025-09-12 | $9.64 | $9.66 | $9.62 | $9.65 | $9.65 | 76,786 |
| 2025-09-11 | $9.72 | $9.72 | $9.66 | $9.69 | $9.62 | 72,501 |
| 2025-09-10 | $9.67 | $9.70 | $9.63 | $9.70 | $9.63 | 101,868 |
| 2025-09-09 | $9.65 | $9.67 | $9.61 | $9.67 | $9.60 | 93,114 |
| 2025-09-08 | $9.56 | $9.62 | $9.56 | $9.62 | $9.55 | 112,714 |
| 2025-09-05 | $9.57 | $9.57 | $9.53 | $9.56 | $9.49 | 50,859 |
| 2025-09-04 | $9.53 | $9.54 | $9.50 | $9.54 | $9.47 | 64,604 |
| 2025-09-03 | $9.55 | $9.55 | $9.47 | $9.49 | $9.41 | 88,870 |
| 2025-09-02 | $9.52 | $9.55 | $9.48 | $9.54 | $9.47 | 89,478 |
| 2025-08-29 | $9.50 | $9.53 | $9.48 | $9.53 | $9.46 | 79,702 |
| 2025-08-28 | $9.53 | $9.54 | $9.45 | $9.47 | $9.40 | 110,373 |
| 2025-08-27 | $9.51 | $9.52 | $9.46 | $9.51 | $9.44 | 111,637 |
| 2025-08-26 | $9.44 | $9.51 | $9.44 | $9.51 | $9.44 | 118,631 |
| 2025-08-25 | $9.40 | $9.44 | $9.39 | $9.44 | $9.37 | 93,473 |
| 2025-08-22 | $9.36 | $9.41 | $9.33 | $9.38 | $9.31 | 123,068 |
| 2025-08-21 | $9.36 | $9.36 | $9.31 | $9.35 | $9.28 | 103,369 |
| 2025-08-20 | $9.37 | $9.37 | $9.33 | $9.33 | $9.26 | 59,279 |
| 2025-08-19 | $9.40 | $9.40 | $9.33 | $9.37 | $9.30 | 77,886 |
| 2025-08-18 | $9.39 | $9.40 | $9.32 | $9.36 | $9.29 | 56,365 |
| 2025-08-15 | $9.43 | $9.43 | $9.32 | $9.40 | $9.40 | 86,110 |
| 2025-08-14 | $9.40 | $9.44 | $9.39 | $9.41 | $9.41 | 126,969 |
| 2025-08-13 | $9.39 | $9.43 | $9.36 | $9.38 | $9.38 | 52,671 |
| 2025-08-12 | $9.39 | $9.40 | $9.33 | $9.37 | $9.37 | 100,118 |
| 2025-08-11 | $9.40 | $9.43 | $9.33 | $9.39 | $9.39 | 68,172 |
| 2025-08-08 | $9.45 | $9.48 | $9.40 | $9.46 | $9.39 | 81,098 |
| 2025-08-07 | $9.45 | $9.48 | $9.42 | $9.44 | $9.37 | 40,412 |
| 2025-08-06 | $9.38 | $9.43 | $9.37 | $9.43 | $9.36 | 53,914 |
| 2025-08-05 | $9.37 | $9.38 | $9.33 | $9.36 | $9.29 | 62,834 |
| 2025-08-04 | $9.34 | $9.37 | $9.32 | $9.35 | $9.28 | 168,624 |
| 2025-08-01 | $9.36 | $9.38 | $9.31 | $9.34 | $9.27 | 101,591 |
| 2025-07-31 | $9.40 | $9.40 | $9.30 | $9.37 | $9.30 | 86,866 |
| 2025-07-30 | $9.39 | $9.39 | $9.35 | $9.36 | $9.29 | 60,251 |
| 2025-07-29 | $9.43 | $9.43 | $9.35 | $9.39 | $9.32 | 52,892 |
| 2025-07-28 | $9.37 | $9.42 | $9.37 | $9.42 | $9.35 | 195,374 |
| 2025-07-25 | $9.35 | $9.36 | $9.30 | $9.33 | $9.26 | 75,306 |
| 2025-07-24 | $9.34 | $9.36 | $9.31 | $9.33 | $9.26 | 64,898 |
| 2025-07-23 | $9.34 | $9.35 | $9.31 | $9.34 | $9.27 | 77,286 |
| 2025-07-22 | $9.31 | $9.35 | $9.31 | $9.33 | $9.26 | 118,781 |
| 2025-07-21 | $9.28 | $9.33 | $9.25 | $9.33 | $9.33 | 170,094 |
| 2025-07-18 | $9.43 | $9.43 | $9.17 | $9.18 | $9.18 | 323,223 |
| 2025-07-17 | $9.40 | $9.43 | $9.39 | $9.42 | $9.42 | 98,943 |
| 2025-07-16 | $9.43 | $9.43 | $9.35 | $9.41 | $9.41 | 173,793 |
| 2025-07-15 | $9.43 | $9.46 | $9.38 | $9.41 | $9.41 | 130,636 |
| 2025-07-14 | $9.45 | $9.49 | $9.33 | $9.46 | $9.46 | 254,711 |
| 2025-07-11 | $9.49 | $9.50 | $9.34 | $9.43 | $9.43 | 113,332 |
| 2025-07-10 | $9.60 | $9.60 | $9.53 | $9.53 | $9.46 | 64,635 |
| 2025-07-09 | $9.52 | $9.62 | $9.52 | $9.60 | $9.53 | 175,480 |
| 2025-07-08 | $9.53 | $9.53 | $9.49 | $9.51 | $9.44 | 86,609 |
| 2025-07-07 | $9.56 | $9.60 | $9.44 | $9.52 | $9.44 | 98,225 |
| 2025-07-03 | $9.61 | $9.61 | $9.54 | $9.55 | $9.48 | 47,123 |
| 2025-07-02 | $9.57 | $9.62 | $9.56 | $9.61 | $9.54 | 123,420 |
| 2025-07-01 | $9.48 | $9.54 | $9.47 | $9.54 | $9.47 | 131,810 |
| 2025-06-30 | $9.45 | $9.49 | $9.43 | $9.45 | $9.38 | 99,464 |
| 2025-06-27 | $9.43 | $9.44 | $9.37 | $9.43 | $9.43 | 81,424 |
| 2025-06-26 | $9.39 | $9.44 | $9.36 | $9.44 | $9.44 | 132,741 |
| 2025-06-25 | $9.36 | $9.39 | $9.33 | $9.39 | $9.39 | 92,432 |
| 2025-06-24 | $9.29 | $9.35 | $9.27 | $9.32 | $9.32 | 104,806 |
| 2025-06-23 | $9.31 | $9.33 | $9.27 | $9.32 | $9.32 | 81,478 |
| 2025-06-20 | $9.31 | $9.31 | $9.23 | $9.31 | $9.31 | 70,650 |
| 2025-06-18 | $9.37 | $9.37 | $9.22 | $9.28 | $9.28 | 155,482 |
| 2025-06-17 | $9.35 | $9.38 | $9.33 | $9.37 | $9.37 | 54,393 |
| 2025-06-16 | $9.38 | $9.38 | $9.32 | $9.32 | $9.32 | 40,312 |
| 2025-06-13 | $9.34 | $9.36 | $9.32 | $9.35 | $9.35 | 38,133 |
| 2025-06-12 | $9.30 | $9.38 | $9.30 | $9.35 | $9.35 | 83,011 |
| 2025-06-11 | $9.38 | $9.40 | $9.34 | $9.37 | $9.30 | 97,408 |
| 2025-06-10 | $9.39 | $9.40 | $9.30 | $9.35 | $9.28 | 100,765 |
| 2025-06-09 | $9.38 | $9.41 | $9.35 | $9.36 | $9.29 | 43,600 |
| 2025-06-06 | $9.40 | $9.41 | $9.33 | $9.34 | $9.27 | 37,866 |
| 2025-06-05 | $9.32 | $9.38 | $9.32 | $9.36 | $9.29 | 63,612 |
| 2025-06-04 | $9.37 | $9.40 | $9.32 | $9.33 | $9.26 | 73,801 |
| 2025-06-03 | $9.33 | $9.38 | $9.30 | $9.35 | $9.35 | 56,497 |
| 2025-06-02 | $9.29 | $9.31 | $9.26 | $9.31 | $9.31 | 54,024 |
| 2025-05-30 | $9.27 | $9.30 | $9.23 | $9.30 | $9.30 | 80,661 |
| 2025-05-29 | $9.20 | $9.29 | $9.18 | $9.29 | $9.29 | 141,092 |
| 2025-05-28 | $9.19 | $9.21 | $9.14 | $9.21 | $9.21 | 84,379 |
| 2025-05-27 | $9.21 | $9.25 | $9.14 | $9.18 | $9.18 | 89,257 |
| 2025-05-23 | $9.12 | $9.17 | $9.09 | $9.17 | $9.17 | 57,008 |
| 2025-05-22 | $9.15 | $9.17 | $9.11 | $9.11 | $9.11 | 152,757 |
| 2025-05-21 | $9.22 | $9.24 | $9.12 | $9.17 | $9.17 | 96,891 |
| 2025-05-20 | $9.19 | $9.22 | $9.15 | $9.22 | $9.22 | 103,690 |
| 2025-05-19 | $9.20 | $9.20 | $9.13 | $9.18 | $9.18 | 122,917 |
| 2025-05-16 | $9.21 | $9.26 | $9.15 | $9.22 | $9.22 | 127,898 |
| 2025-05-15 | $9.24 | $9.24 | $9.18 | $9.21 | $9.21 | 90,311 |
| 2025-05-14 | $9.27 | $9.27 | $9.12 | $9.24 | $9.24 | 106,353 |
| 2025-05-13 | $9.27 | $9.28 | $9.20 | $9.23 | $9.23 | 62,674 |
| 2025-05-12 | $9.25 | $9.29 | $9.23 | $9.27 | $9.27 | 62,861 |
| 2025-05-09 | $9.23 | $9.28 | $9.19 | $9.28 | $9.21 | 82,735 |
| 2025-05-08 | $9.19 | $9.28 | $9.16 | $9.20 | $9.13 | 63,155 |
| 2025-05-07 | $9.23 | $9.23 | $9.11 | $9.20 | $9.13 | 75,894 |
| 2025-05-06 | $9.25 | $9.29 | $9.06 | $9.19 | $9.12 | 117,336 |
| 2025-05-05 | $9.27 | $9.29 | $9.22 | $9.25 | $9.18 | 73,477 |
| 2025-05-02 | $9.26 | $9.29 | $9.22 | $9.29 | $9.22 | 51,050 |
| 2025-05-01 | $9.26 | $9.27 | $9.20 | $9.24 | $9.17 | 94,924 |
| 2025-04-30 | $9.20 | $9.22 | $9.13 | $9.20 | $9.13 | 159,174 |
| 2025-04-29 | $9.20 | $9.26 | $9.15 | $9.22 | $9.15 | 58,722 |
| 2025-04-28 | $9.21 | $9.21 | $9.10 | $9.16 | $9.09 | 63,455 |
| 2025-04-25 | $9.11 | $9.17 | $9.09 | $9.16 | $9.16 | 37,806 |
| 2025-04-24 | $9.08 | $9.08 | $9.01 | $9.08 | $9.08 | 56,039 |
| 2025-04-23 | $9.08 | $9.08 | $8.97 | $9.05 | $9.05 | 38,757 |
| 2025-04-22 | $8.97 | $8.98 | $8.90 | $8.96 | $8.96 | 41,533 |
| 2025-04-21 | $8.92 | $8.92 | $8.84 | $8.89 | $8.89 | 93,043 |
| 2025-04-17 | $8.90 | $8.99 | $8.87 | $8.90 | $8.90 | 31,314 |
| 2025-04-16 | $8.89 | $8.89 | $8.84 | $8.85 | $8.85 | 74,384 |
| 2025-04-15 | $8.81 | $8.89 | $8.79 | $8.87 | $8.87 | 80,858 |
| 2025-04-14 | $8.75 | $8.78 | $8.70 | $8.76 | $8.76 | 64,811 |
| 2025-04-11 | $8.70 | $8.77 | $8.55 | $8.67 | $8.67 | 143,781 |
| 2025-04-10 | $8.85 | $8.85 | $8.60 | $8.63 | $8.56 | 86,973 |
| 2025-04-09 | $8.69 | $8.91 | $8.56 | $8.89 | $8.81 | 128,501 |
| 2025-04-08 | $8.61 | $8.93 | $8.60 | $8.68 | $8.61 | 114,801 |
| 2025-04-07 | $8.56 | $8.74 | $8.44 | $8.53 | $8.45 | 135,938 |
| 2025-04-04 | $8.95 | $9.10 | $8.65 | $8.69 | $8.62 | 316,551 |
| 2025-04-03 | $9.20 | $9.23 | $9.13 | $9.14 | $9.06 | 46,309 |
| 2025-04-02 | $9.25 | $9.29 | $9.23 | $9.26 | $9.18 | 50,973 |
| 2025-04-01 | $9.24 | $9.27 | $9.22 | $9.23 | $9.15 | 43,391 |
| 2025-03-31 | $9.24 | $9.26 | $9.19 | $9.22 | $9.14 | 123,601 |
| 2025-03-28 | $9.27 | $9.27 | $9.24 | $9.25 | $9.17 | 49,685 |
| 2025-03-27 | $9.28 | $9.28 | $9.24 | $9.25 | $9.17 | 37,437 |
| 2025-03-26 | $9.31 | $9.31 | $9.25 | $9.27 | $9.19 | 106,308 |
| 2025-03-25 | $9.26 | $9.27 | $9.23 | $9.27 | $9.19 | 98,560 |
| 2025-03-24 | $9.26 | $9.27 | $9.21 | $9.24 | $9.16 | 94,466 |
| 2025-03-21 | $9.22 | $9.24 | $9.19 | $9.21 | $9.13 | 73,661 |
| 2025-03-20 | $9.24 | $9.25 | $9.21 | $9.21 | $9.13 | 92,334 |
| 2025-03-19 | $9.23 | $9.23 | $9.20 | $9.23 | $9.15 | 61,035 |
| 2025-03-18 | $9.22 | $9.22 | $9.19 | $9.22 | $9.14 | 55,285 |
| 2025-03-17 | $9.22 | $9.24 | $9.19 | $9.20 | $9.12 | 85,248 |
| 2025-03-14 | $9.23 | $9.25 | $9.17 | $9.21 | $9.13 | 109,686 |
| 2025-03-13 | $9.18 | $9.25 | $9.18 | $9.21 | $9.13 | 127,046 |
| 2025-03-12 | $9.24 | $9.32 | $9.22 | $9.32 | $9.17 | 111,460 |
| 2025-03-11 | $9.27 | $9.27 | $9.19 | $9.20 | $9.05 | 107,378 |
| 2025-03-10 | $9.22 | $9.26 | $9.21 | $9.25 | $9.10 | 91,794 |
| 2025-03-07 | $9.25 | $9.28 | $9.24 | $9.26 | $9.11 | 85,047 |
| 2025-03-06 | $9.22 | $9.24 | $9.20 | $9.24 | $9.09 | 80,591 |
| 2025-03-05 | $9.23 | $9.25 | $9.23 | $9.25 | $9.10 | 57,034 |
| 2025-03-04 | $9.28 | $9.28 | $9.21 | $9.24 | $9.09 | 73,479 |
| 2025-03-03 | $9.25 | $9.29 | $9.25 | $9.27 | $9.12 | 110,745 |
| 2025-02-28 | $9.26 | $9.27 | $9.24 | $9.27 | $9.12 | 82,480 |
| 2025-02-27 | $9.22 | $9.26 | $9.22 | $9.24 | $9.09 | 85,603 |
| 2025-02-26 | $9.24 | $9.26 | $9.24 | $9.25 | $9.10 | 68,809 |
| 2025-02-25 | $9.26 | $9.31 | $9.24 | $9.24 | $9.09 | 98,983 |
| 2025-02-24 | $9.35 | $9.35 | $9.26 | $9.26 | $9.11 | 150,374 |
| 2025-02-21 | $9.36 | $9.37 | $9.34 | $9.37 | $9.22 | 101,608 |
| 2025-02-20 | $9.34 | $9.35 | $9.32 | $9.34 | $9.19 | 46,157 |
| 2025-02-19 | $9.37 | $9.37 | $9.27 | $9.35 | $9.35 | 156,509 |
| 2025-02-18 | $9.26 | $9.36 | $9.26 | $9.35 | $9.35 | 133,158 |
| 2025-02-14 | $9.27 | $9.28 | $9.24 | $9.26 | $9.26 | 114,200 |
| 2025-02-13 | $9.23 | $9.28 | $9.23 | $9.26 | $9.26 | 91,352 |
| 2025-02-12 | $9.27 | $9.31 | $9.25 | $9.31 | $9.24 | 112,760 |
| 2025-02-11 | $9.32 | $9.32 | $9.26 | $9.30 | $9.23 | 198,848 |
| 2025-02-10 | $9.40 | $9.40 | $9.31 | $9.31 | $9.24 | 148,084 |
| 2025-02-07 | $9.41 | $9.41 | $9.34 | $9.38 | $9.30 | 63,179 |
| 2025-02-06 | $9.41 | $9.41 | $9.36 | $9.40 | $9.33 | 144,604 |
| 2025-02-05 | $9.41 | $9.42 | $9.36 | $9.39 | $9.32 | 88,398 |
| 2025-02-04 | $9.36 | $9.39 | $9.32 | $9.38 | $9.31 | 99,562 |
| 2025-02-03 | $9.29 | $9.35 | $9.27 | $9.32 | $9.24 | 194,334 |
| 2025-01-31 | $9.29 | $9.38 | $9.27 | $9.29 | $9.22 | 97,483 |
| 2025-01-30 | $9.30 | $9.33 | $9.26 | $9.28 | $9.21 | 96,273 |
| 2025-01-29 | $9.34 | $9.34 | $9.25 | $9.29 | $9.22 | 91,765 |
| 2025-01-28 | $9.40 | $9.40 | $9.27 | $9.34 | $9.27 | 69,616 |
| 2025-01-27 | $9.34 | $9.39 | $9.31 | $9.36 | $9.29 | 74,951 |
| 2025-01-24 | $9.32 | $9.38 | $9.30 | $9.34 | $9.27 | 126,466 |
| 2025-01-23 | $9.24 | $9.32 | $9.23 | $9.30 | $9.22 | 97,468 |
| 2025-01-22 | $9.18 | $9.25 | $9.17 | $9.24 | $9.16 | 115,818 |
| 2025-01-21 | $9.14 | $9.18 | $9.11 | $9.18 | $9.11 | 108,740 |
| 2025-01-17 | $9.13 | $9.13 | $9.08 | $9.10 | $9.03 | 76,677 |
| 2025-01-16 | $9.14 | $9.16 | $9.11 | $9.15 | $9.08 | 108,291 |
| 2025-01-15 | $9.16 | $9.17 | $9.07 | $9.10 | $9.03 | 131,941 |
| 2025-01-14 | $9.02 | $9.07 | $9.02 | $9.06 | $8.99 | 80,093 |
| 2025-01-13 | $9.04 | $9.04 | $8.99 | $9.04 | $8.97 | 41,145 |
| 2025-01-10 | $9.16 | $9.16 | $9.06 | $9.12 | $8.97 | 98,077 |
| 2025-01-08 | $9.16 | $9.21 | $9.11 | $9.21 | $9.06 | 94,328 |
| 2025-01-07 | $9.11 | $9.17 | $9.11 | $9.14 | $9.00 | 222,867 |
| 2025-01-06 | $9.13 | $9.13 | $9.07 | $9.11 | $8.97 | 95,674 |
| 2025-01-03 | $9.16 | $9.19 | $9.06 | $9.08 | $8.94 | 146,986 |
| 2025-01-02 | $9.23 | $9.25 | $9.06 | $9.15 | $9.01 | 82,551 |
| 2024-12-31 | $8.98 | $9.23 | $8.96 | $9.19 | $9.05 | 585,272 |
| 2024-12-30 | $9.00 | $9.00 | $8.94 | $8.96 | $8.82 | 128,639 |
| 2024-12-27 | $9.00 | $9.00 | $8.94 | $8.95 | $8.81 | 123,736 |
| 2024-12-26 | $8.98 | $9.03 | $8.95 | $9.01 | $8.87 | 114,477 |
| 2024-12-24 | $8.95 | $8.99 | $8.91 | $8.97 | $8.83 | 60,174 |
| 2024-12-23 | $8.87 | $8.95 | $8.86 | $8.94 | $8.80 | 182,566 |
| 2024-12-20 | $8.83 | $8.91 | $8.81 | $8.88 | $8.74 | 157,107 |
| 2024-12-19 | $8.94 | $8.99 | $8.81 | $8.84 | $8.70 | 229,731 |
| 2024-12-18 | $9.02 | $9.05 | $8.90 | $8.90 | $8.76 | 128,749 |
| 2024-12-17 | $9.12 | $9.12 | $9.04 | $9.04 | $8.90 | 231,135 |
| 2024-12-16 | $9.17 | $9.17 | $9.12 | $9.14 | $9.00 | 259,692 |
| 2024-12-13 | $9.14 | $9.18 | $9.10 | $9.13 | $8.99 | 225,326 |
| 2024-12-12 | $9.14 | $9.18 | $9.12 | $9.12 | $8.98 | 197,189 |
| 2024-12-11 | $9.20 | $9.25 | $9.20 | $9.24 | $9.02 | 185,733 |
| 2024-12-10 | $9.14 | $9.21 | $9.14 | $9.21 | $8.99 | 136,562 |
| 2024-12-09 | $9.16 | $9.18 | $9.14 | $9.14 | $8.92 | 71,937 |
| 2024-12-06 | $9.19 | $9.21 | $9.16 | $9.16 | $8.95 | 54,796 |
| 2024-12-05 | $9.11 | $9.19 | $9.11 | $9.16 | $8.94 | 209,669 |
| 2024-12-04 | $9.11 | $9.15 | $9.10 | $9.15 | $8.93 | 121,120 |
| 2024-12-03 | $9.08 | $9.13 | $9.08 | $9.12 | $8.91 | 107,168 |
| 2024-12-02 | $9.08 | $9.10 | $9.02 | $9.10 | $8.89 | 112,024 |
| 2024-11-29 | $9.02 | $9.09 | $8.99 | $9.09 | $8.88 | 77,388 |
| 2024-11-27 | $8.94 | $9.00 | $8.94 | $9.00 | $8.79 | 142,495 |
| 2024-11-26 | $9.01 | $9.06 | $8.95 | $8.95 | $8.74 | 150,378 |
| 2024-11-25 | $9.07 | $9.08 | $9.02 | $9.04 | $8.83 | 129,347 |
| 2024-11-22 | $9.04 | $9.08 | $9.03 | $9.05 | $8.84 | 116,227 |
| 2024-11-21 | $9.01 | $9.05 | $9.00 | $9.02 | $8.81 | 106,022 |
| 2024-11-20 | $9.00 | $9.07 | $8.98 | $9.02 | $8.81 | 183,833 |
| 2024-11-19 | $8.95 | $9.03 | $8.95 | $9.00 | $8.79 | 115,120 |
| 2024-11-18 | $8.90 | $8.97 | $8.90 | $8.94 | $8.73 | 84,930 |
| 2024-11-15 | $8.94 | $8.95 | $8.91 | $8.93 | $8.72 | 164,799 |
| 2024-11-14 | $8.97 | $8.99 | $8.94 | $8.94 | $8.73 | 211,341 |
| 2024-11-13 | $9.02 | $9.04 | $8.96 | $8.97 | $8.76 | 144,728 |
| 2024-11-12 | $9.10 | $9.15 | $9.01 | $9.01 | $8.80 | 146,072 |
| 2024-11-11 | $9.18 | $9.22 | $9.18 | $9.19 | $8.91 | 126,658 |
| 2024-11-08 | $9.17 | $9.24 | $9.17 | $9.22 | $8.93 | 97,397 |
| 2024-11-07 | $9.12 | $9.20 | $9.11 | $9.18 | $8.90 | 162,737 |
| 2024-11-06 | $9.12 | $9.16 | $9.11 | $9.12 | $8.84 | 135,122 |
| 2024-11-05 | $9.09 | $9.13 | $9.09 | $9.11 | $8.83 | 54,817 |
| 2024-11-04 | $9.15 | $9.16 | $9.06 | $9.09 | $8.81 | 136,029 |
| 2024-11-01 | $9.19 | $9.19 | $9.11 | $9.13 | $9.13 | 138,642 |
| 2024-10-31 | $9.12 | $9.14 | $9.07 | $9.13 | $9.13 | 133,331 |
| 2024-10-30 | $9.12 | $9.15 | $9.11 | $9.12 | $9.12 | 100,208 |
| 2024-10-29 | $9.19 | $9.20 | $9.12 | $9.12 | $9.12 | 104,707 |
| 2024-10-28 | $9.17 | $9.22 | $9.16 | $9.19 | $9.19 | 97,302 |
| 2024-10-25 | $9.14 | $9.19 | $9.14 | $9.17 | $9.17 | 118,062 |
| 2024-10-24 | $9.20 | $9.20 | $9.14 | $9.15 | $9.15 | 64,978 |
| 2024-10-23 | $9.19 | $9.20 | $9.16 | $9.16 | $9.16 | 98,062 |
| 2024-10-22 | $9.19 | $9.21 | $9.18 | $9.19 | $9.19 | 85,483 |
| 2024-10-21 | $9.19 | $9.22 | $9.13 | $9.19 | $9.19 | 81,442 |
| 2024-10-18 | $9.28 | $9.30 | $9.25 | $9.26 | $9.26 | 72,066 |
| 2024-10-17 | $9.28 | $9.33 | $9.26 | $9.26 | $9.26 | 92,083 |
| 2024-10-16 | $9.28 | $9.32 | $9.28 | $9.30 | $9.30 | 98,848 |
| 2024-10-15 | $9.31 | $9.32 | $9.29 | $9.31 | $9.31 | 161,196 |
| 2024-10-14 | $9.38 | $9.42 | $9.34 | $9.34 | $9.27 | 93,165 |
| 2024-10-11 | $9.42 | $9.43 | $9.40 | $9.42 | $9.35 | 79,785 |
| 2024-10-10 | $9.43 | $9.43 | $9.42 | $9.42 | $9.35 | 176,582 |
| 2024-10-09 | $9.39 | $9.47 | $9.31 | $9.43 | $9.37 | 129,209 |
| 2024-10-08 | $9.40 | $9.42 | $9.37 | $9.42 | $9.35 | 39,499 |
| 2024-10-07 | $9.45 | $9.48 | $9.40 | $9.41 | $9.34 | 47,903 |
| 2024-10-04 | $9.46 | $9.51 | $9.45 | $9.45 | $9.38 | 34,296 |
| 2024-10-03 | $9.47 | $9.51 | $9.42 | $9.49 | $9.42 | 86,194 |
| 2024-10-02 | $9.52 | $9.52 | $9.50 | $9.50 | $9.43 | 55,102 |
| 2024-10-01 | $9.56 | $9.56 | $9.53 | $9.54 | $9.47 | 105,737 |
| 2024-09-30 | $9.48 | $9.58 | $9.47 | $9.58 | $9.51 | 160,510 |
| 2024-09-27 | $9.50 | $9.52 | $9.47 | $9.52 | $9.52 | 74,333 |
| 2024-09-26 | $9.47 | $9.50 | $9.42 | $9.49 | $9.49 | 133,387 |
| 2024-09-25 | $9.44 | $9.48 | $9.40 | $9.48 | $9.48 | 81,538 |
| 2024-09-24 | $9.41 | $9.45 | $9.39 | $9.44 | $9.44 | 92,698 |
| 2024-09-23 | $9.46 | $9.50 | $9.42 | $9.42 | $9.42 | 71,791 |
| 2024-09-20 | $9.46 | $9.52 | $9.43 | $9.52 | $9.52 | 72,226 |
| 2024-09-19 | $9.44 | $9.49 | $9.42 | $9.46 | $9.46 | 108,551 |
| 2024-09-18 | $9.36 | $9.44 | $9.36 | $9.43 | $9.43 | 134,678 |
| 2024-09-17 | $9.35 | $9.43 | $9.35 | $9.36 | $9.36 | 186,565 |
| 2024-09-16 | $9.29 | $9.37 | $9.29 | $9.35 | $9.35 | 82,367 |
| 2024-09-13 | $9.30 | $9.33 | $9.27 | $9.31 | $9.31 | 71,240 |
| 2024-09-12 | $9.33 | $9.39 | $9.33 | $9.35 | $9.28 | 90,656 |
| 2024-09-11 | $9.35 | $9.37 | $9.35 | $9.35 | $9.28 | 75,150 |
| 2024-09-10 | $9.35 | $9.38 | $9.35 | $9.35 | $9.28 | 85,571 |
| 2024-09-09 | $9.43 | $9.43 | $9.35 | $9.36 | $9.29 | 128,938 |
| 2024-09-06 | $9.38 | $9.45 | $9.38 | $9.42 | $9.35 | 92,264 |
| 2024-09-05 | $9.34 | $9.39 | $9.34 | $9.37 | $9.30 | 76,571 |
| 2024-09-04 | $9.37 | $9.37 | $9.33 | $9.35 | $9.28 | 79,571 |
| 2024-09-03 | $9.39 | $9.40 | $9.34 | $9.34 | $9.27 | 66,042 |
| 2024-08-30 | $9.38 | $9.43 | $9.34 | $9.37 | $9.30 | 102,258 |
| 2024-08-29 | $9.42 | $9.43 | $9.38 | $9.38 | $9.31 | 101,436 |
| 2024-08-28 | $9.39 | $9.44 | $9.38 | $9.42 | $9.35 | 146,379 |
| 2024-08-27 | $9.35 | $9.43 | $9.32 | $9.43 | $9.36 | 62,395 |
| 2024-08-26 | $9.32 | $9.38 | $9.32 | $9.37 | $9.30 | 52,908 |
| 2024-08-23 | $9.32 | $9.34 | $9.29 | $9.31 | $9.24 | 91,919 |
| 2024-08-22 | $9.32 | $9.36 | $9.32 | $9.32 | $9.25 | 55,506 |
| 2024-08-21 | $9.35 | $9.36 | $9.33 | $9.34 | $9.27 | 53,714 |
| 2024-08-20 | $9.29 | $9.36 | $9.29 | $9.35 | $9.28 | 100,713 |
| 2024-08-19 | $9.31 | $9.33 | $9.29 | $9.30 | $9.23 | 56,908 |
| 2024-08-16 | $9.25 | $9.33 | $9.25 | $9.33 | $9.26 | 64,944 |
| 2024-08-15 | $9.24 | $9.30 | $9.17 | $9.30 | $9.23 | 57,738 |
| 2024-08-14 | $9.21 | $9.28 | $9.21 | $9.25 | $9.18 | 77,088 |
| 2024-08-13 | $9.21 | $9.24 | $9.17 | $9.21 | $9.21 | 43,359 |
| 2024-08-12 | $9.12 | $9.21 | $9.12 | $9.21 | $9.21 | 95,584 |
| 2024-08-09 | $9.10 | $9.20 | $9.10 | $9.20 | $9.13 | 97,750 |
| 2024-08-08 | $9.06 | $9.12 | $9.04 | $9.12 | $9.06 | 88,351 |
| 2024-08-07 | $9.02 | $9.10 | $9.02 | $9.06 | $9.00 | 76,460 |
| 2024-08-06 | $8.99 | $9.03 | $8.97 | $9.02 | $8.96 | 51,535 |
| 2024-08-05 | $8.98 | $9.05 | $8.98 | $8.98 | $8.92 | 179,477 |
| 2024-08-02 | $9.17 | $9.20 | $9.11 | $9.12 | $9.06 | 131,670 |
| 2024-08-01 | $9.16 | $9.23 | $9.14 | $9.17 | $9.10 | 140,660 |
| 2024-07-31 | $9.14 | $9.19 | $9.10 | $9.15 | $9.08 | 122,217 |
| 2024-07-30 | $9.06 | $9.11 | $9.05 | $9.09 | $9.03 | 89,895 |
| 2024-07-29 | $9.04 | $9.09 | $9.03 | $9.08 | $9.02 | 115,582 |
| 2024-07-26 | $9.04 | $9.07 | $9.04 | $9.04 | $8.98 | 83,679 |
| 2024-07-25 | $9.05 | $9.05 | $9.01 | $9.05 | $8.99 | 112,010 |
| 2024-07-24 | $9.08 | $9.08 | $9.01 | $9.01 | $8.95 | 77,755 |
| 2024-07-23 | $9.09 | $9.09 | $9.06 | $9.06 | $9.00 | 73,592 |
| 2024-07-22 | $9.11 | $9.11 | $9.07 | $9.08 | $9.01 | 86,899 |
| 2024-07-19 | $9.10 | $9.11 | $9.07 | $9.08 | $9.01 | 18,486 |
| 2024-07-18 | $9.15 | $9.17 | $9.11 | $9.12 | $9.05 | 74,116 |
| 2024-07-17 | $9.14 | $9.17 | $9.12 | $9.16 | $9.09 | 55,512 |
| 2024-07-16 | $9.13 | $9.20 | $9.12 | $9.20 | $9.13 | 80,407 |
| 2024-07-15 | $9.07 | $9.16 | $9.07 | $9.13 | $9.07 | 150,364 |
| 2024-07-12 | $9.08 | $9.13 | $9.08 | $9.11 | $9.05 | 94,714 |
| 2024-07-11 | $9.07 | $9.10 | $9.07 | $9.08 | $9.02 | 77,278 |
| 2024-07-10 | $9.13 | $9.14 | $9.10 | $9.12 | $8.99 | 128,119 |
| 2024-07-09 | $9.04 | $9.10 | $9.03 | $9.10 | $8.97 | 134,281 |
| 2024-07-08 | $9.04 | $9.06 | $9.03 | $9.06 | $8.93 | 92,321 |
| 2024-07-05 | $9.04 | $9.07 | $9.03 | $9.07 | $8.94 | 79,233 |
| 2024-07-03 | $9.01 | $9.05 | $9.01 | $9.05 | $8.92 | 57,519 |
| 2024-07-02 | $8.98 | $9.03 | $8.97 | $9.00 | $8.87 | 141,008 |
| 2024-07-01 | $8.99 | $9.00 | $8.95 | $9.00 | $8.87 | 116,736 |
| 2024-06-28 | $8.95 | $8.99 | $8.95 | $8.98 | $8.85 | 248,984 |
| 2024-06-27 | $8.93 | $8.96 | $8.92 | $8.96 | $8.83 | 123,431 |
| 2024-06-26 | $8.96 | $8.96 | $8.90 | $8.94 | $8.81 | 87,057 |
| 2024-06-25 | $8.91 | $8.95 | $8.91 | $8.94 | $8.81 | 101,513 |
| 2024-06-24 | $8.93 | $8.93 | $8.89 | $8.92 | $8.79 | 74,952 |
| 2024-06-21 | $8.88 | $8.91 | $8.87 | $8.89 | $8.76 | 77,675 |
| 2024-06-20 | $8.93 | $8.96 | $8.88 | $8.89 | $8.76 | 114,253 |
| 2024-06-18 | $8.93 | $8.99 | $8.91 | $8.96 | $8.83 | 32,566 |
| 2024-06-17 | $8.94 | $8.96 | $8.89 | $8.96 | $8.83 | 65,613 |
| 2024-06-14 | $9.00 | $9.00 | $8.93 | $8.94 | $8.81 | 76,028 |
| 2024-06-13 | $9.04 | $9.04 | $9.00 | $9.00 | $8.87 | 52,182 |
| 2024-06-12 | $9.15 | $9.16 | $9.08 | $9.11 | $8.92 | 42,049 |
| 2024-06-11 | $9.02 | $9.11 | $9.02 | $9.11 | $8.92 | 49,808 |
| 2024-06-10 | $9.01 | $9.06 | $9.00 | $9.05 | $8.86 | 77,829 |
| 2024-06-07 | $9.03 | $9.04 | $9.01 | $9.04 | $8.84 | 53,705 |
| 2024-06-06 | $9.07 | $9.09 | $9.05 | $9.08 | $8.89 | 118,000 |
| 2024-06-05 | $9.06 | $9.08 | $9.04 | $9.08 | $8.89 | 74,307 |
| 2024-06-04 | $9.02 | $9.09 | $9.02 | $9.08 | $8.89 | 65,951 |
| 2024-06-03 | $9.06 | $9.07 | $9.01 | $9.05 | $8.86 | 99,446 |
| 2024-05-31 | $8.97 | $9.04 | $8.97 | $9.04 | $8.85 | 75,225 |
| 2024-05-30 | $8.95 | $9.00 | $8.95 | $8.96 | $8.77 | 39,911 |
| 2024-05-29 | $8.99 | $8.99 | $8.94 | $8.94 | $8.75 | 65,947 |
| 2024-05-28 | $8.98 | $9.05 | $8.98 | $8.99 | $8.80 | 109,298 |
| 2024-05-24 | $9.05 | $9.05 | $9.01 | $9.02 | $8.82 | 44,674 |
| 2024-05-23 | $9.10 | $9.10 | $9.02 | $9.03 | $8.84 | 90,439 |
| 2024-05-22 | $9.09 | $9.09 | $9.05 | $9.07 | $8.88 | 170,933 |
| 2024-05-21 | $9.03 | $9.09 | $9.03 | $9.09 | $8.90 | 62,470 |
| 2024-05-20 | $9.06 | $9.06 | $9.02 | $9.05 | $8.86 | 89,994 |
| 2024-05-17 | $9.05 | $9.06 | $9.00 | $9.04 | $9.04 | 119,860 |
| 2024-05-16 | $9.03 | $9.07 | $9.03 | $9.04 | $9.04 | 110,400 |
| 2024-05-15 | $9.02 | $9.08 | $9.02 | $9.03 | $9.03 | 167,903 |
| 2024-05-14 | $8.99 | $9.02 | $8.97 | $9.00 | $9.00 | 87,127 |
| 2024-05-13 | $9.03 | $9.04 | $9.00 | $9.00 | $9.00 | 94,368 |
| 2024-05-10 | $9.05 | $9.06 | $9.01 | $9.01 | $9.01 | 67,747 |
| 2024-05-09 | $9.13 | $9.14 | $9.08 | $9.11 | $9.04 | 127,785 |
| 2024-05-08 | $9.14 | $9.17 | $9.12 | $9.15 | $9.08 | 168,808 |
| 2024-05-07 | $9.17 | $9.22 | $9.17 | $9.19 | $9.12 | 32,982 |
| 2024-05-06 | $9.10 | $9.18 | $9.10 | $9.17 | $9.10 | 146,827 |
| 2024-05-03 | $9.11 | $9.11 | $9.08 | $9.09 | $9.02 | 70,923 |
| 2024-05-02 | $9.00 | $9.06 | $9.00 | $9.05 | $8.98 | 43,550 |
| 2024-05-01 | $8.98 | $9.02 | $8.94 | $9.01 | $8.94 | 127,944 |
| 2024-04-30 | $8.96 | $8.97 | $8.94 | $8.95 | $8.89 | 83,368 |
| 2024-04-29 | $8.93 | $8.98 | $8.91 | $8.98 | $8.92 | 83,655 |
| 2024-04-26 | $8.89 | $8.91 | $8.89 | $8.90 | $8.83 | 83,835 |
| 2024-04-25 | $8.89 | $8.89 | $8.84 | $8.86 | $8.80 | 85,388 |
| 2024-04-24 | $8.94 | $8.96 | $8.94 | $8.94 | $8.88 | 81,531 |
| 2024-04-23 | $8.91 | $8.95 | $8.90 | $8.94 | $8.88 | 74,699 |
| 2024-04-22 | $8.84 | $8.89 | $8.84 | $8.89 | $8.83 | 52,329 |
| 2024-04-19 | $8.81 | $8.86 | $8.81 | $8.83 | $8.77 | 63,828 |
| 2024-04-18 | $8.80 | $8.83 | $8.80 | $8.83 | $8.77 | 64,526 |
| 2024-04-17 | $8.80 | $8.83 | $8.78 | $8.80 | $8.74 | 115,835 |
| 2024-04-16 | $8.78 | $8.83 | $8.77 | $8.79 | $8.73 | 86,410 |
| 2024-04-15 | $8.96 | $8.96 | $8.77 | $8.78 | $8.72 | 96,983 |
| 2024-04-12 | $8.99 | $9.00 | $8.95 | $8.96 | $8.90 | 67,950 |
| 2024-04-11 | $9.07 | $9.08 | $8.99 | $9.00 | $8.93 | 74,373 |
| 2024-04-10 | $9.22 | $9.22 | $9.10 | $9.13 | $9.13 | 100,857 |
| 2024-04-09 | $9.24 | $9.27 | $9.24 | $9.25 | $9.25 | 59,019 |
| 2024-04-08 | $9.22 | $9.31 | $9.22 | $9.25 | $9.25 | 70,972 |
| 2024-04-05 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 85,550 |
| 2024-04-04 | $9.29 | $9.30 | $9.18 | $9.20 | $9.20 | 76,990 |
| 2024-04-03 | $9.28 | $9.28 | $9.23 | $9.25 | $9.25 | 61,069 |
| 2024-04-02 | $9.30 | $9.30 | $9.26 | $9.28 | $9.28 | 85,111 |
| 2024-04-01 | $9.37 | $9.37 | $9.26 | $9.32 | $9.32 | 113,770 |
| 2024-03-28 | $9.32 | $9.36 | $9.32 | $9.33 | $9.33 | 150,493 |
| 2024-03-27 | $9.33 | $9.35 | $9.31 | $9.35 | $9.35 | 79,201 |
| 2024-03-26 | $9.33 | $9.35 | $9.30 | $9.31 | $9.31 | 78,070 |
| 2024-03-25 | $9.34 | $9.36 | $9.30 | $9.33 | $9.33 | 82,402 |
| 2024-03-22 | $9.39 | $9.39 | $9.34 | $9.37 | $9.37 | 54,822 |
| 2024-03-21 | $9.37 | $9.40 | $9.36 | $9.39 | $9.39 | 57,040 |
| 2024-03-20 | $9.35 | $9.37 | $9.32 | $9.37 | $9.37 | 87,621 |
| 2024-03-19 | $9.36 | $9.38 | $9.35 | $9.37 | $9.37 | 41,675 |
| 2024-03-18 | $9.36 | $9.39 | $9.35 | $9.37 | $9.37 | 69,356 |
| 2024-03-15 | $9.37 | $9.38 | $9.35 | $9.36 | $9.36 | 37,642 |
| 2024-03-14 | $9.35 | $9.37 | $9.35 | $9.37 | $9.37 | 69,111 |
| 2024-03-13 | $9.34 | $9.38 | $9.34 | $9.37 | $9.37 | 57,785 |
| 2024-03-12 | $9.33 | $9.36 | $9.31 | $9.36 | $9.36 | 82,458 |
| 2024-03-11 | $9.35 | $9.37 | $9.26 | $9.34 | $9.34 | 80,047 |
| 2024-03-08 | $9.37 | $9.41 | $9.36 | $9.40 | $9.33 | 85,279 |
| 2024-03-07 | $9.38 | $9.39 | $9.35 | $9.39 | $9.39 | 67,507 |
| 2024-03-06 | $9.37 | $9.40 | $9.32 | $9.35 | $9.35 | 58,852 |
| 2024-03-05 | $9.38 | $9.40 | $9.34 | $9.36 | $9.36 | 34,192 |
| 2024-03-04 | $9.41 | $9.47 | $9.38 | $9.39 | $9.39 | 61,902 |
| 2024-03-01 | $9.42 | $9.42 | $9.38 | $9.41 | $9.41 | 61,015 |
| 2024-02-29 | $9.35 | $9.39 | $9.31 | $9.38 | $9.38 | 73,125 |
| 2024-02-28 | $9.30 | $9.38 | $9.27 | $9.36 | $9.36 | 53,375 |
| 2024-02-27 | $9.33 | $9.35 | $9.31 | $9.32 | $9.32 | 76,452 |
| 2024-02-26 | $9.39 | $9.42 | $9.31 | $9.32 | $9.32 | 52,824 |
| 2024-02-23 | $9.40 | $9.40 | $9.36 | $9.38 | $9.38 | 38,516 |
| 2024-02-22 | $9.42 | $9.42 | $9.37 | $9.38 | $9.38 | 69,522 |
| 2024-02-21 | $9.38 | $9.41 | $9.36 | $9.38 | $9.38 | 47,394 |
| 2024-02-20 | $9.35 | $9.37 | $9.34 | $9.37 | $9.37 | 39,629 |
| 2024-02-16 | $9.36 | $9.39 | $9.33 | $9.34 | $9.34 | 72,403 |
| 2024-02-15 | $9.43 | $9.45 | $9.37 | $9.38 | $9.38 | 99,531 |
| 2024-02-14 | $9.43 | $9.48 | $9.41 | $9.43 | $9.43 | 47,472 |
| 2024-02-13 | $9.44 | $9.44 | $9.36 | $9.41 | $9.41 | 51,949 |
| 2024-02-12 | $9.49 | $9.51 | $9.45 | $9.48 | $9.48 | 42,307 |
| 2024-02-09 | $9.57 | $9.57 | $9.52 | $9.53 | $9.46 | 44,592 |
| 2024-02-08 | $9.60 | $9.60 | $9.53 | $9.55 | $9.48 | 39,755 |
| 2024-02-07 | $9.52 | $9.60 | $9.51 | $9.60 | $9.53 | 90,103 |
| 2024-02-06 | $9.44 | $9.51 | $9.44 | $9.51 | $9.45 | 77,671 |
| 2024-02-05 | $9.45 | $9.45 | $9.37 | $9.42 | $9.36 | 57,868 |
| 2024-02-02 | $9.47 | $9.48 | $9.44 | $9.47 | $9.47 | 95,793 |
| 2024-02-01 | $9.45 | $9.50 | $9.43 | $9.50 | $9.50 | 71,481 |
| 2024-01-31 | $9.42 | $9.43 | $9.40 | $9.43 | $9.43 | 65,416 |
| 2024-01-30 | $9.43 | $9.43 | $9.38 | $9.42 | $9.42 | 81,708 |
| 2024-01-29 | $9.37 | $9.42 | $9.36 | $9.42 | $9.42 | 70,380 |
| 2024-01-26 | $9.34 | $9.40 | $9.34 | $9.35 | $9.35 | 68,181 |
| 2024-01-25 | $9.38 | $9.40 | $9.34 | $9.39 | $9.39 | 76,488 |
| 2024-01-24 | $9.32 | $9.38 | $9.32 | $9.33 | $9.33 | 73,016 |
| 2024-01-23 | $9.35 | $9.35 | $9.30 | $9.32 | $9.32 | 95,477 |
| 2024-01-22 | $9.30 | $9.35 | $9.30 | $9.34 | $9.34 | 124,621 |
| 2024-01-19 | $9.34 | $9.34 | $9.29 | $9.29 | $9.29 | 52,487 |
| 2024-01-18 | $9.34 | $9.38 | $9.32 | $9.33 | $9.33 | 54,570 |
| 2024-01-17 | $9.41 | $9.42 | $9.33 | $9.35 | $9.35 | 50,222 |
| 2024-01-16 | $9.51 | $9.52 | $9.44 | $9.46 | $9.46 | 49,722 |
| 2024-01-12 | $9.55 | $9.56 | $9.52 | $9.52 | $9.52 | 38,983 |
| 2024-01-11 | $9.56 | $9.59 | $9.54 | $9.59 | $9.59 | 56,790 |
| 2024-01-10 | $9.52 | $9.56 | $9.50 | $9.55 | $9.55 | 44,721 |
| 2024-01-09 | $9.52 | $9.52 | $9.45 | $9.52 | $9.52 | 85,401 |
| 2024-01-08 | $9.48 | $9.54 | $9.48 | $9.52 | $9.52 | 57,392 |
| 2024-01-05 | $9.44 | $9.47 | $9.42 | $9.45 | $9.45 | 28,189 |
| 2024-01-04 | $9.44 | $9.44 | $9.38 | $9.42 | $9.42 | 40,261 |
| 2024-01-03 | $9.44 | $9.44 | $9.36 | $9.41 | $9.41 | 46,473 |
| 2024-01-02 | $9.45 | $9.50 | $9.39 | $9.43 | $9.43 | 152,242 |
| 2023-12-29 | $9.50 | $9.50 | $9.39 | $9.44 | $9.44 | 87,340 |
| 2023-12-28 | $9.48 | $9.50 | $9.45 | $9.49 | $9.49 | 36,190 |
| 2023-12-27 | $9.48 | $9.50 | $9.46 | $9.47 | $9.47 | 59,559 |
| 2023-12-26 | $9.43 | $9.47 | $9.41 | $9.45 | $9.45 | 83,282 |
| 2023-12-22 | $9.38 | $9.44 | $9.38 | $9.39 | $9.39 | 43,922 |
| 2023-12-21 | $9.38 | $9.39 | $9.36 | $9.36 | $9.36 | 62,678 |
| 2023-12-20 | $9.41 | $9.42 | $9.34 | $9.34 | $9.34 | 44,354 |
| 2023-12-19 | $9.36 | $9.45 | $9.35 | $9.38 | $9.38 | 59,017 |
| 2023-12-18 | $9.35 | $9.42 | $9.35 | $9.36 | $9.36 | 42,754 |
| 2023-12-15 | $9.41 | $9.44 | $9.35 | $9.35 | $9.35 | 45,256 |
| 2023-12-14 | $9.31 | $9.41 | $9.31 | $9.38 | $9.38 | 73,318 |
| 2023-12-13 | $9.13 | $9.29 | $9.13 | $9.26 | $9.26 | 56,006 |
| 2023-12-12 | $9.16 | $9.18 | $9.12 | $9.13 | $9.13 | 52,446 |
| 2023-12-11 | $9.21 | $9.22 | $9.12 | $9.18 | $9.18 | 52,833 |
| 2023-12-08 | $9.26 | $9.28 | $9.18 | $9.28 | $9.21 | 141,600 |
| 2023-12-07 | $9.30 | $9.33 | $9.21 | $9.30 | $9.23 | 81,541 |
| 2023-12-06 | $9.35 | $9.35 | $9.26 | $9.29 | $9.22 | 52,077 |
| 2023-12-05 | $9.30 | $9.33 | $9.26 | $9.31 | $9.25 | 35,790 |
| 2023-12-04 | $9.29 | $9.33 | $9.26 | $9.31 | $9.24 | 80,623 |
| 2023-12-01 | $9.24 | $9.32 | $9.21 | $9.32 | $9.25 | 71,126 |
| 2023-11-30 | $9.19 | $9.23 | $9.16 | $9.21 | $9.15 | 77,178 |
| 2023-11-29 | $9.21 | $9.27 | $9.16 | $9.22 | $9.16 | 41,896 |
| 2023-11-28 | $9.14 | $9.19 | $9.14 | $9.14 | $9.08 | 37,914 |
| 2023-11-27 | $9.17 | $9.21 | $9.15 | $9.17 | $9.11 | 24,766 |
| 2023-11-24 | $9.14 | $9.21 | $9.14 | $9.18 | $9.12 | 23,447 |
| 2023-11-22 | $9.16 | $9.19 | $9.14 | $9.17 | $9.11 | 63,297 |
| 2023-11-21 | $9.18 | $9.18 | $9.14 | $9.17 | $9.11 | 34,140 |
| 2023-11-20 | $9.12 | $9.18 | $9.11 | $9.15 | $9.09 | 23,655 |
| 2023-11-17 | $9.09 | $9.15 | $9.09 | $9.13 | $9.07 | 48,548 |
| 2023-11-16 | $9.06 | $9.13 | $9.02 | $9.13 | $9.07 | 91,178 |
| 2023-11-15 | $9.22 | $9.22 | $9.01 | $9.05 | $8.99 | 122,597 |
| 2023-11-14 | $9.12 | $9.20 | $9.12 | $9.17 | $9.11 | 72,809 |
| 2023-11-13 | $9.03 | $9.10 | $9.02 | $9.03 | $8.97 | 40,158 |
| 2023-11-10 | $9.15 | $9.15 | $9.08 | $9.13 | $9.00 | 55,853 |
| 2023-11-09 | $9.25 | $9.27 | $9.10 | $9.13 | $9.00 | 57,375 |
| 2023-11-08 | $9.21 | $9.26 | $9.17 | $9.26 | $9.13 | 39,251 |
| 2023-11-07 | $9.13 | $9.23 | $9.13 | $9.21 | $9.08 | 38,992 |
| 2023-11-06 | $9.18 | $9.19 | $9.09 | $9.14 | $9.01 | 39,836 |
| 2023-11-03 | $9.09 | $9.20 | $9.09 | $9.18 | $9.05 | 57,712 |
| 2023-11-02 | $8.88 | $9.08 | $8.88 | $9.08 | $8.95 | 39,290 |
| 2023-11-01 | $8.73 | $8.87 | $8.70 | $8.87 | $8.74 | 77,013 |
| 2023-10-31 | $8.63 | $8.70 | $8.63 | $8.70 | $8.58 | 42,186 |
| 2023-10-30 | $8.59 | $8.63 | $8.57 | $8.61 | $8.49 | 41,791 |
| 2023-10-27 | $8.54 | $8.59 | $8.54 | $8.57 | $8.45 | 47,521 |
| 2023-10-26 | $8.56 | $8.57 | $8.52 | $8.56 | $8.44 | 39,158 |
| 2023-10-25 | $8.61 | $8.61 | $8.51 | $8.56 | $8.44 | 46,244 |
| 2023-10-24 | $8.66 | $8.66 | $8.60 | $8.64 | $8.52 | 54,732 |
| 2023-10-23 | $8.65 | $8.68 | $8.59 | $8.63 | $8.51 | 56,605 |
| 2023-10-20 | $8.75 | $8.77 | $8.64 | $8.65 | $8.53 | 81,381 |
| 2023-10-19 | $8.80 | $8.81 | $8.72 | $8.76 | $8.64 | 22,978 |
| 2023-10-18 | $8.82 | $8.84 | $8.76 | $8.80 | $8.68 | 35,283 |
| 2023-10-17 | $8.87 | $8.88 | $8.81 | $8.85 | $8.73 | 39,887 |
| 2023-10-16 | $8.95 | $8.97 | $8.85 | $8.89 | $8.76 | 36,717 |
| 2023-10-13 | $9.06 | $9.06 | $8.93 | $8.97 | $8.84 | 51,873 |
| 2023-10-12 | $8.98 | $9.00 | $8.88 | $8.92 | $8.79 | 29,904 |
| 2023-10-11 | $9.08 | $9.10 | $9.01 | $9.04 | $8.85 | 40,025 |
| 2023-10-10 | $9.00 | $9.06 | $8.98 | $9.02 | $8.83 | 48,972 |
| 2023-10-09 | $8.97 | $9.03 | $8.93 | $8.99 | $8.80 | 40,064 |
| 2023-10-06 | $8.95 | $9.02 | $8.87 | $8.98 | $8.79 | 57,624 |
| 2023-10-05 | $9.03 | $9.04 | $8.97 | $9.00 | $8.81 | 13,115 |
| 2023-10-04 | $9.02 | $9.05 | $8.98 | $9.05 | $8.86 | 14,237 |
| 2023-10-03 | $9.01 | $9.05 | $8.96 | $9.01 | $8.82 | 48,339 |
| 2023-10-02 | $9.16 | $9.23 | $9.01 | $9.05 | $8.86 | 86,211 |
| 2023-09-29 | $9.13 | $9.20 | $9.10 | $9.10 | $8.91 | 82,169 |
| 2023-09-28 | $9.06 | $9.08 | $9.03 | $9.08 | $8.89 | 48,878 |
| 2023-09-27 | $9.13 | $9.16 | $9.04 | $9.04 | $8.85 | 37,918 |
| 2023-09-26 | $9.25 | $9.25 | $9.07 | $9.11 | $8.92 | 43,883 |
| 2023-09-25 | $9.28 | $9.33 | $9.21 | $9.24 | $9.04 | 43,676 |
| 2023-09-22 | $9.29 | $9.38 | $9.27 | $9.33 | $9.13 | 27,952 |
| 2023-09-21 | $9.35 | $9.36 | $9.26 | $9.30 | $9.10 | 60,734 |
| 2023-09-20 | $9.44 | $9.45 | $9.35 | $9.36 | $9.16 | 31,048 |
| 2023-09-19 | $9.41 | $9.45 | $9.39 | $9.42 | $9.22 | 21,836 |
| 2023-09-18 | $9.43 | $9.44 | $9.39 | $9.39 | $9.19 | 24,985 |
| 2023-09-15 | $9.43 | $9.49 | $9.38 | $9.44 | $9.24 | 36,047 |
| 2023-09-14 | $9.50 | $9.50 | $9.36 | $9.45 | $9.25 | 52,988 |
| 2023-09-13 | $9.50 | $9.55 | $9.43 | $9.46 | $9.26 | 36,555 |
| 2023-09-12 | $9.50 | $9.53 | $9.45 | $9.53 | $9.33 | 48,672 |
| 2023-09-11 | $9.48 | $9.51 | $9.44 | $9.48 | $9.28 | 27,696 |
| 2023-09-08 | $9.59 | $9.61 | $9.50 | $9.52 | $9.25 | 41,857 |
| 2023-09-07 | $9.59 | $9.60 | $9.52 | $9.56 | $9.29 | 24,759 |
| 2023-09-06 | $9.58 | $9.61 | $9.54 | $9.60 | $9.33 | 44,041 |
| 2023-09-05 | $9.54 | $9.59 | $9.50 | $9.58 | $9.31 | 40,949 |
| 2023-09-01 | $9.54 | $9.59 | $9.50 | $9.54 | $9.54 | 48,282 |
| 2023-08-31 | $9.64 | $9.73 | $9.50 | $9.51 | $9.51 | 82,603 |
| 2023-08-30 | $9.65 | $9.69 | $9.58 | $9.62 | $9.62 | 57,278 |
| 2023-08-29 | $9.58 | $9.64 | $9.55 | $9.60 | $9.60 | 42,600 |
| 2023-08-28 | $9.56 | $9.59 | $9.51 | $9.58 | $9.58 | 31,693 |
| 2023-08-25 | $9.53 | $9.56 | $9.48 | $9.53 | $9.53 | 28,874 |
| 2023-08-24 | $9.48 | $9.55 | $9.47 | $9.47 | $9.47 | 53,827 |
| 2023-08-23 | $9.41 | $9.51 | $9.41 | $9.51 | $9.51 | 26,801 |
| 2023-08-22 | $9.40 | $9.42 | $9.38 | $9.38 | $9.38 | 29,498 |
| 2023-08-21 | $9.37 | $9.40 | $9.34 | $9.39 | $9.39 | 26,792 |
| 2023-08-18 | $9.39 | $9.45 | $9.34 | $9.34 | $9.34 | 72,673 |
| 2023-08-17 | $9.47 | $9.50 | $9.35 | $9.39 | $9.39 | 28,161 |
| 2023-08-16 | $9.46 | $9.51 | $9.43 | $9.43 | $9.43 | 32,808 |
| 2023-08-15 | $9.61 | $9.61 | $9.43 | $9.46 | $9.46 | 44,084 |
| 2023-08-14 | $9.67 | $9.67 | $9.57 | $9.61 | $9.61 | 46,961 |
| 2023-08-11 | $9.57 | $9.66 | $9.57 | $9.65 | $9.65 | 41,458 |
| 2023-08-10 | $9.68 | $9.74 | $9.60 | $9.62 | $9.62 | 47,490 |
| 2023-08-09 | $9.68 | $9.70 | $9.63 | $9.70 | $9.70 | 60,776 |
| 2023-08-08 | $9.65 | $9.68 | $9.57 | $9.65 | $9.65 | 117,698 |
| 2023-08-07 | $9.52 | $9.63 | $9.49 | $9.63 | $9.63 | 85,132 |
| 2023-08-04 | $9.41 | $9.49 | $9.41 | $9.46 | $9.46 | 31,685 |
| 2023-08-03 | $9.46 | $9.46 | $9.34 | $9.39 | $9.39 | 67,275 |
| 2023-08-02 | $9.54 | $9.54 | $9.45 | $9.47 | $9.47 | 50,880 |
| 2023-08-01 | $9.68 | $9.71 | $9.51 | $9.56 | $9.56 | 80,391 |
| 2023-07-31 | $9.60 | $9.74 | $9.60 | $9.66 | $9.66 | 72,936 |
| 2023-07-28 | $9.57 | $9.63 | $9.54 | $9.61 | $9.61 | 96,402 |
| 2023-07-27 | $9.63 | $9.63 | $9.48 | $9.49 | $9.49 | 62,566 |
| 2023-07-26 | $9.56 | $9.63 | $9.53 | $9.63 | $9.63 | 103,069 |
| 2023-07-25 | $9.56 | $9.56 | $9.52 | $9.53 | $9.53 | 71,661 |
| 2023-07-24 | $9.49 | $9.58 | $9.49 | $9.54 | $9.54 | 50,145 |
| 2023-07-21 | $9.49 | $9.52 | $9.43 | $9.52 | $9.52 | 75,351 |
| 2023-07-20 | $9.44 | $9.46 | $9.42 | $9.44 | $9.44 | 39,565 |
| 2023-07-19 | $9.43 | $9.48 | $9.40 | $9.46 | $9.46 | 53,676 |
| 2023-07-18 | $9.39 | $9.45 | $9.38 | $9.44 | $9.44 | 94,336 |
| 2023-07-17 | $9.29 | $9.40 | $9.22 | $9.40 | $9.40 | 75,645 |
| 2023-07-14 | $9.38 | $9.38 | $9.29 | $9.29 | $9.29 | 63,066 |
| 2023-07-13 | $9.42 | $9.50 | $9.37 | $9.42 | $9.42 | 64,158 |
| 2023-07-12 | $9.43 | $9.49 | $9.43 | $9.44 | $9.38 | 47,852 |
| 2023-07-11 | $9.42 | $9.43 | $9.37 | $9.43 | $9.37 | 60,378 |
| 2023-07-10 | $9.32 | $9.41 | $9.31 | $9.41 | $9.35 | 60,172 |
| 2023-07-07 | $9.29 | $9.32 | $9.21 | $9.32 | $9.26 | 83,462 |
| 2023-07-06 | $9.31 | $9.31 | $9.19 | $9.27 | $9.21 | 90,148 |
| 2023-07-05 | $9.20 | $9.32 | $9.19 | $9.31 | $9.25 | 88,531 |
| 2023-07-03 | $9.31 | $9.34 | $9.14 | $9.20 | $9.14 | 76,072 |
| 2023-06-30 | $9.20 | $9.33 | $9.11 | $9.26 | $9.26 | 260,492 |
| 2023-06-29 | $9.11 | $9.11 | $9.05 | $9.07 | $9.07 | 53,413 |
| 2023-06-28 | $9.03 | $9.09 | $8.96 | $9.09 | $9.09 | 62,857 |
| 2023-06-27 | $8.98 | $9.00 | $8.96 | $8.99 | $8.99 | 55,360 |
| 2023-06-26 | $9.00 | $9.00 | $8.94 | $8.96 | $8.96 | 52,005 |
| 2023-06-23 | $8.99 | $9.00 | $8.95 | $8.98 | $8.98 | 68,654 |
| 2023-06-22 | $9.07 | $9.07 | $8.98 | $9.00 | $9.00 | 71,318 |
| 2023-06-21 | $9.05 | $9.05 | $9.01 | $9.05 | $9.05 | 38,235 |
| 2023-06-20 | $9.02 | $9.05 | $9.01 | $9.05 | $9.05 | 62,997 |
| 2023-06-16 | $9.09 | $9.09 | $9.02 | $9.02 | $9.02 | 66,196 |
| 2023-06-15 | $9.07 | $9.09 | $9.04 | $9.09 | $9.09 | 54,103 |
| 2023-06-14 | $9.02 | $9.06 | $8.99 | $9.06 | $9.06 | 74,044 |
| 2023-06-13 | $8.96 | $8.98 | $8.89 | $8.98 | $8.98 | 61,079 |
| 2023-06-12 | $8.84 | $8.92 | $8.84 | $8.92 | $8.92 | 77,722 |
| 2023-06-09 | $8.89 | $8.95 | $8.88 | $8.89 | $8.83 | 57,119 |
| 2023-06-08 | $8.97 | $8.98 | $8.91 | $8.91 | $8.85 | 81,513 |
| 2023-06-07 | $8.91 | $8.92 | $8.87 | $8.91 | $8.85 | 99,187 |
| 2023-06-06 | $8.90 | $8.90 | $8.82 | $8.89 | $8.83 | 151,044 |
| 2023-06-05 | $8.86 | $8.89 | $8.83 | $8.86 | $8.80 | 63,788 |
| 2023-06-02 | $8.85 | $8.90 | $8.84 | $8.85 | $8.79 | 83,489 |
| 2023-06-01 | $8.87 | $8.87 | $8.80 | $8.84 | $8.78 | 100,188 |
| 2023-05-31 | $8.82 | $8.83 | $8.76 | $8.83 | $8.77 | 49,935 |
| 2023-05-30 | $8.73 | $8.81 | $8.73 | $8.81 | $8.74 | 50,658 |
| 2023-05-26 | $8.75 | $8.76 | $8.72 | $8.76 | $8.70 | 39,642 |
| 2023-05-25 | $8.74 | $8.76 | $8.70 | $8.75 | $8.69 | 75,142 |
| 2023-05-24 | $8.73 | $8.75 | $8.68 | $8.70 | $8.64 | 61,917 |
| 2023-05-23 | $8.73 | $8.79 | $8.73 | $8.73 | $8.67 | 50,143 |
| 2023-05-22 | $8.77 | $8.85 | $8.77 | $8.79 | $8.73 | 126,499 |
| 2023-05-19 | $8.87 | $8.87 | $8.77 | $8.78 | $8.78 | 86,712 |
| 2023-05-18 | $8.82 | $8.85 | $8.80 | $8.85 | $8.85 | 100,502 |
| 2023-05-17 | $8.84 | $8.85 | $8.80 | $8.83 | $8.83 | 56,045 |
| 2023-05-16 | $8.87 | $8.87 | $8.82 | $8.83 | $8.83 | 48,735 |
| 2023-05-15 | $8.87 | $8.87 | $8.82 | $8.85 | $8.85 | 39,182 |
| 2023-05-12 | $8.84 | $8.88 | $8.78 | $8.83 | $8.83 | 95,000 |
| 2023-05-11 | $8.91 | $8.93 | $8.81 | $8.88 | $8.88 | 84,945 |
| 2023-05-10 | $9.05 | $9.05 | $8.96 | $8.98 | $8.91 | 48,655 |
| 2023-05-09 | $9.01 | $9.04 | $8.98 | $9.01 | $8.94 | 20,613 |
| 2023-05-08 | $9.08 | $9.08 | $9.01 | $9.01 | $8.94 | 25,587 |
| 2023-05-05 | $9.01 | $9.10 | $9.01 | $9.06 | $8.99 | 45,517 |
| 2023-05-04 | $9.06 | $9.06 | $8.98 | $9.01 | $8.94 | 22,229 |
| 2023-05-03 | $9.02 | $9.10 | $9.02 | $9.06 | $8.99 | 57,209 |
| 2023-05-02 | $9.11 | $9.15 | $9.01 | $9.01 | $8.94 | 65,488 |
| 2023-05-01 | $9.17 | $9.19 | $9.08 | $9.12 | $9.05 | 68,600 |
| 2023-04-28 | $9.07 | $9.16 | $9.07 | $9.12 | $9.05 | 53,709 |
| 2023-04-27 | $9.09 | $9.09 | $9.01 | $9.09 | $9.02 | 70,293 |
| 2023-04-26 | $9.00 | $9.03 | $8.98 | $9.00 | $8.93 | 73,552 |
| 2023-04-25 | $9.07 | $9.11 | $9.00 | $9.00 | $8.93 | 36,540 |
| 2023-04-24 | $9.07 | $9.07 | $9.03 | $9.05 | $8.98 | 41,719 |
| 2023-04-21 | $9.02 | $9.07 | $9.02 | $9.03 | $8.96 | 62,486 |
| 2023-04-20 | $9.15 | $9.15 | $9.01 | $9.05 | $8.98 | 58,872 |
| 2023-04-19 | $9.10 | $9.16 | $9.09 | $9.12 | $9.05 | 50,600 |
| 2023-04-18 | $9.16 | $9.20 | $9.14 | $9.14 | $9.07 | 49,193 |
| 2023-04-17 | $9.19 | $9.23 | $9.10 | $9.16 | $9.09 | 60,700 |
| 2023-04-14 | $9.24 | $9.32 | $9.19 | $9.21 | $9.14 | 43,251 |
| 2023-04-13 | $9.20 | $9.27 | $9.16 | $9.27 | $9.20 | 43,742 |
| 2023-04-12 | $9.22 | $9.26 | $9.18 | $9.22 | $9.09 | 42,776 |
| 2023-04-11 | $9.12 | $9.20 | $9.10 | $9.17 | $9.04 | 67,352 |
| 2023-04-10 | $9.10 | $9.12 | $9.06 | $9.12 | $8.99 | 48,183 |
| 2023-04-06 | $9.10 | $9.11 | $9.04 | $9.10 | $8.97 | 65,261 |
| 2023-04-05 | $9.17 | $9.17 | $9.04 | $9.09 | $8.96 | 47,802 |
| 2023-04-04 | $9.17 | $9.23 | $9.08 | $9.16 | $9.03 | 111,017 |
| 2023-04-03 | $9.20 | $9.23 | $9.15 | $9.19 | $9.06 | 78,919 |
| 2023-03-31 | $9.10 | $9.19 | $9.10 | $9.15 | $9.02 | 164,767 |
| 2023-03-30 | $9.08 | $9.15 | $9.08 | $9.11 | $8.98 | 69,870 |
| 2023-03-29 | $8.99 | $9.08 | $8.98 | $9.05 | $8.92 | 47,933 |
| 2023-03-28 | $8.97 | $9.00 | $8.92 | $8.98 | $8.85 | 51,541 |
| 2023-03-27 | $8.97 | $9.02 | $8.96 | $8.99 | $8.86 | 38,270 |
| 2023-03-24 | $9.03 | $9.03 | $8.92 | $8.92 | $8.79 | 43,143 |
| 2023-03-23 | $9.03 | $9.14 | $8.97 | $9.01 | $8.88 | 41,638 |
| 2023-03-22 | $9.08 | $9.16 | $9.02 | $9.02 | $8.89 | 53,621 |
| 2023-03-21 | $9.03 | $9.11 | $9.03 | $9.08 | $8.95 | 42,353 |
| 2023-03-20 | $9.05 | $9.08 | $8.99 | $9.03 | $8.90 | 43,212 |
| 2023-03-17 | $9.08 | $9.11 | $8.99 | $9.02 | $8.89 | 44,823 |
| 2023-03-16 | $8.99 | $9.08 | $8.99 | $9.08 | $8.95 | 53,422 |
| 2023-03-15 | $9.17 | $9.18 | $9.03 | $9.04 | $8.91 | 78,615 |
| 2023-03-14 | $9.15 | $9.25 | $9.13 | $9.24 | $9.11 | 33,660 |
| 2023-03-13 | $9.24 | $9.26 | $9.03 | $9.03 | $8.90 | 80,427 |
| 2023-03-10 | $9.47 | $9.56 | $9.24 | $9.29 | $9.16 | 60,842 |
| 2023-03-09 | $9.68 | $9.74 | $9.45 | $9.49 | $9.28 | 61,986 |
| 2023-03-08 | $9.70 | $9.71 | $9.65 | $9.65 | $9.44 | 29,398 |
| 2023-03-07 | $9.88 | $9.91 | $9.70 | $9.71 | $9.50 | 88,920 |
| 2023-03-06 | $9.91 | $9.95 | $9.85 | $9.89 | $9.68 | 38,290 |
| 2023-03-03 | $9.88 | $9.92 | $9.85 | $9.86 | $9.65 | 55,771 |
| 2023-03-02 | $9.82 | $9.91 | $9.74 | $9.84 | $9.63 | 50,989 |
| 2023-03-01 | $9.93 | $9.94 | $9.78 | $9.83 | $9.62 | 76,503 |
| 2023-02-28 | $9.82 | $9.87 | $9.75 | $9.87 | $9.66 | 50,403 |
| 2023-02-27 | $9.71 | $9.82 | $9.71 | $9.82 | $9.61 | 51,314 |
| 2023-02-24 | $9.63 | $9.73 | $9.63 | $9.63 | $9.63 | 35,464 |
| 2023-02-23 | $9.67 | $9.74 | $9.67 | $9.73 | $9.73 | 43,746 |
| 2023-02-22 | $9.74 | $9.75 | $9.60 | $9.66 | $9.66 | 65,452 |
| 2023-02-21 | $9.88 | $9.88 | $9.70 | $9.73 | $9.73 | 50,023 |
| 2023-02-17 | $9.89 | $9.92 | $9.83 | $9.89 | $9.89 | 39,697 |
| 2023-02-16 | $9.97 | $10.01 | $9.89 | $9.89 | $9.89 | 21,851 |
| 2023-02-15 | $9.98 | $10.10 | $9.91 | $10.02 | $10.02 | 48,672 |
| 2023-02-14 | $10.07 | $10.14 | $10.01 | $10.01 | $10.01 | 51,100 |
| 2023-02-13 | $10.09 | $10.17 | $10.06 | $10.11 | $10.11 | 57,582 |
| 2023-02-10 | $10.06 | $10.18 | $10.04 | $10.09 | $10.09 | 39,030 |
| 2023-02-09 | $10.21 | $10.28 | $10.13 | $10.17 | $10.10 | 46,794 |
| 2023-02-08 | $10.15 | $10.23 | $10.15 | $10.16 | $10.09 | 40,105 |
| 2023-02-07 | $10.17 | $10.22 | $10.09 | $10.20 | $10.13 | 54,997 |
| 2023-02-06 | $10.18 | $10.20 | $10.15 | $10.18 | $10.11 | 42,867 |
| 2023-02-03 | $10.26 | $10.36 | $10.20 | $10.20 | $10.13 | 56,982 |
| 2023-02-02 | $10.35 | $10.39 | $10.33 | $10.34 | $10.27 | 91,342 |
| 2023-02-01 | $10.27 | $10.35 | $10.24 | $10.29 | $10.22 | 83,303 |
| 2023-01-31 | $10.28 | $10.30 | $10.21 | $10.23 | $10.16 | 57,924 |
| 2023-01-30 | $10.17 | $10.26 | $10.17 | $10.23 | $10.16 | 70,313 |
| 2023-01-27 | $10.23 | $10.25 | $10.12 | $10.19 | $10.12 | 75,286 |
| 2023-01-26 | $10.14 | $10.21 | $10.09 | $10.19 | $10.12 | 50,485 |
| 2023-01-25 | $10.12 | $10.14 | $10.07 | $10.08 | $10.01 | 66,155 |
| 2023-01-24 | $10.16 | $10.20 | $10.07 | $10.13 | $10.06 | 60,459 |
| 2023-01-23 | $10.09 | $10.16 | $10.07 | $10.14 | $10.07 | 51,554 |
| 2023-01-20 | $10.05 | $10.11 | $10.00 | $10.09 | $10.02 | 94,041 |
| 2023-01-19 | $10.15 | $10.23 | $9.99 | $10.01 | $9.94 | 81,908 |
| 2023-01-18 | $10.29 | $10.30 | $10.13 | $10.19 | $10.12 | 72,466 |
| 2023-01-17 | $10.20 | $10.30 | $10.15 | $10.29 | $10.22 | 87,684 |
| 2023-01-13 | $10.11 | $10.20 | $10.05 | $10.20 | $10.13 | 57,255 |
| 2023-01-12 | $10.03 | $10.16 | $9.93 | $10.16 | $10.09 | 82,851 |
| 2023-01-11 | $9.96 | $10.10 | $9.94 | $10.07 | $9.93 | 68,060 |
| 2023-01-10 | $9.91 | $10.02 | $9.85 | $10.02 | $9.88 | 69,003 |
| 2023-01-09 | $9.89 | $10.00 | $9.84 | $9.92 | $9.78 | 63,689 |
| 2023-01-06 | $9.84 | $9.94 | $9.80 | $9.89 | $9.75 | 51,826 |
| 2023-01-05 | $9.85 | $9.88 | $9.76 | $9.81 | $9.68 | 63,961 |
| 2023-01-04 | $9.85 | $10.00 | $9.81 | $9.87 | $9.73 | 57,261 |
| 2023-01-03 | $9.94 | $9.99 | $9.72 | $9.80 | $9.67 | 75,414 |
| 2022-12-30 | $9.54 | $9.82 | $9.51 | $9.80 | $9.67 | 103,166 |
| 2022-12-29 | $9.43 | $9.55 | $9.43 | $9.55 | $9.42 | 72,369 |
| 2022-12-28 | $9.42 | $9.48 | $9.35 | $9.41 | $9.28 | 100,768 |
| 2022-12-27 | $9.54 | $9.60 | $9.42 | $9.42 | $9.29 | 99,437 |
| 2022-12-23 | $9.46 | $9.59 | $9.46 | $9.53 | $9.40 | 99,923 |
| 2022-12-22 | $9.47 | $9.53 | $9.38 | $9.44 | $9.31 | 43,955 |
| 2022-12-21 | $9.51 | $9.57 | $9.46 | $9.54 | $9.41 | 55,192 |
| 2022-12-20 | $9.43 | $9.51 | $9.41 | $9.45 | $9.32 | 46,323 |
| 2022-12-19 | $9.58 | $9.72 | $9.41 | $9.45 | $9.32 | 59,430 |
| 2022-12-16 | $9.65 | $9.66 | $9.51 | $9.58 | $9.45 | 65,286 |
| 2022-12-15 | $9.76 | $9.80 | $9.64 | $9.71 | $9.58 | 95,077 |
| 2022-12-14 | $9.89 | $10.00 | $9.70 | $9.80 | $9.67 | 51,219 |
| 2022-12-13 | $9.97 | $10.01 | $9.80 | $9.81 | $9.68 | 80,035 |
| 2022-12-12 | $9.82 | $9.94 | $9.77 | $9.82 | $9.69 | 72,024 |
| 2022-12-09 | $9.95 | $9.96 | $9.79 | $9.84 | $9.63 | 43,373 |
| 2022-12-08 | $9.86 | $10.02 | $9.86 | $9.95 | $9.74 | 60,407 |
| 2022-12-07 | $9.80 | $9.92 | $9.80 | $9.89 | $9.68 | 38,275 |
| 2022-12-06 | $9.82 | $9.83 | $9.73 | $9.77 | $9.57 | 35,103 |
| 2022-12-05 | $9.93 | $10.03 | $9.82 | $9.83 | $9.62 | 61,176 |
| 2022-12-02 | $9.95 | $10.08 | $9.90 | $9.95 | $9.74 | 76,114 |
| 2022-12-01 | $10.11 | $10.21 | $10.01 | $10.04 | $9.83 | 112,357 |
| 2022-11-30 | $9.72 | $10.11 | $9.70 | $10.10 | $9.89 | 96,905 |
| 2022-11-29 | $9.64 | $9.74 | $9.57 | $9.74 | $9.54 | 82,298 |
| 2022-11-28 | $9.58 | $9.64 | $9.51 | $9.64 | $9.44 | 74,074 |
| 2022-11-25 | $9.56 | $9.61 | $9.51 | $9.59 | $9.39 | 43,515 |
| 2022-11-23 | $9.54 | $9.58 | $9.49 | $9.56 | $9.56 | 34,206 |
| 2022-11-22 | $9.48 | $9.53 | $9.46 | $9.49 | $9.49 | 59,755 |
| 2022-11-21 | $9.50 | $9.53 | $9.39 | $9.44 | $9.44 | 61,214 |
| 2022-11-18 | $9.43 | $9.53 | $9.37 | $9.50 | $9.50 | 133,873 |
| 2022-11-17 | $9.39 | $9.39 | $9.28 | $9.36 | $9.36 | 52,157 |
| 2022-11-16 | $9.48 | $9.48 | $9.32 | $9.46 | $9.46 | 206,131 |
| 2022-11-15 | $9.30 | $9.54 | $9.26 | $9.49 | $9.49 | 180,944 |
| 2022-11-14 | $9.36 | $9.40 | $9.16 | $9.16 | $9.16 | 70,052 |
| 2022-11-11 | $9.34 | $9.45 | $9.34 | $9.37 | $9.37 | 75,913 |
| 2022-11-10 | $9.27 | $9.43 | $9.27 | $9.37 | $9.37 | 70,389 |
| 2022-11-09 | $9.26 | $9.31 | $9.18 | $9.23 | $9.16 | 73,708 |
| 2022-11-08 | $9.24 | $9.29 | $9.22 | $9.28 | $9.21 | 50,243 |
| 2022-11-07 | $9.17 | $9.24 | $9.11 | $9.24 | $9.17 | 49,166 |
| 2022-11-04 | $9.13 | $9.15 | $9.07 | $9.14 | $9.07 | 74,075 |
| 2022-11-03 | $9.10 | $9.14 | $9.02 | $9.05 | $8.98 | 65,641 |
| 2022-11-02 | $9.35 | $9.35 | $9.11 | $9.12 | $9.05 | 57,733 |
| 2022-11-01 | $9.14 | $9.30 | $9.07 | $9.30 | $9.23 | 97,072 |
| 2022-10-31 | $8.83 | $8.97 | $8.83 | $8.97 | $8.90 | 71,026 |
| 2022-10-28 | $8.72 | $8.86 | $8.72 | $8.81 | $8.74 | 74,570 |
| 2022-10-27 | $8.77 | $8.80 | $8.70 | $8.74 | $8.67 | 84,617 |
| 2022-10-26 | $8.76 | $8.78 | $8.68 | $8.78 | $8.71 | 53,841 |
| 2022-10-25 | $8.69 | $8.72 | $8.63 | $8.72 | $8.65 | 83,092 |
| 2022-10-24 | $8.52 | $8.65 | $8.52 | $8.65 | $8.58 | 98,879 |
| 2022-10-21 | $8.43 | $8.53 | $8.42 | $8.53 | $8.46 | 47,660 |
| 2022-10-20 | $8.48 | $8.55 | $8.38 | $8.43 | $8.36 | 62,267 |
| 2022-10-19 | $8.48 | $8.51 | $8.44 | $8.44 | $8.37 | 39,870 |
| 2022-10-18 | $8.46 | $8.56 | $8.46 | $8.53 | $8.46 | 100,198 |
| 2022-10-17 | $8.40 | $8.43 | $8.37 | $8.37 | $8.30 | 72,278 |
| 2022-10-14 | $8.44 | $8.44 | $8.27 | $8.30 | $8.23 | 58,711 |
| 2022-10-13 | $8.40 | $8.47 | $8.28 | $8.41 | $8.41 | 126,362 |
| 2022-10-12 | $8.54 | $8.62 | $8.54 | $8.57 | $8.49 | 51,498 |
| 2022-10-11 | $8.58 | $8.68 | $8.54 | $8.61 | $8.53 | 56,029 |
| 2022-10-10 | $8.89 | $8.97 | $8.50 | $8.59 | $8.51 | 316,405 |
| 2022-10-07 | $8.85 | $8.88 | $8.78 | $8.87 | $8.79 | 54,197 |
| 2022-10-06 | $9.05 | $9.05 | $8.86 | $8.90 | $8.90 | 66,646 |
| 2022-10-05 | $9.08 | $9.08 | $8.90 | $9.02 | $9.02 | 66,029 |
| 2022-10-04 | $9.03 | $9.11 | $8.90 | $9.08 | $9.08 | 73,395 |
| 2022-10-03 | $8.75 | $8.93 | $8.75 | $8.91 | $8.91 | 108,504 |
| 2022-09-30 | $8.72 | $8.82 | $8.60 | $8.62 | $8.62 | 148,303 |
| 2022-09-29 | $8.82 | $8.83 | $8.67 | $8.73 | $8.73 | 76,906 |
| 2022-09-28 | $8.66 | $8.90 | $8.66 | $8.87 | $8.87 | 93,377 |
| 2022-09-27 | $8.75 | $8.81 | $8.58 | $8.61 | $8.61 | 110,811 |
| 2022-09-26 | $8.99 | $9.02 | $8.74 | $8.74 | $8.74 | 82,062 |
| 2022-09-23 | $9.18 | $9.18 | $8.99 | $9.03 | $9.03 | 90,250 |
| 2022-09-22 | $9.35 | $9.35 | $9.20 | $9.22 | $9.22 | 62,198 |
| 2022-09-21 | $9.44 | $9.45 | $9.31 | $9.38 | $9.38 | 63,857 |
| 2022-09-20 | $9.36 | $9.45 | $9.34 | $9.39 | $9.39 | 55,092 |
| 2022-09-19 | $9.37 | $9.48 | $9.35 | $9.37 | $9.37 | 54,278 |
| 2022-09-16 | $9.45 | $9.48 | $9.39 | $9.42 | $9.42 | 74,146 |
| 2022-09-15 | $9.82 | $9.88 | $9.57 | $9.57 | $9.57 | 38,620 |
| 2022-09-14 | $9.91 | $9.96 | $9.78 | $9.87 | $9.87 | 43,933 |
| 2022-09-13 | $9.89 | $9.96 | $9.85 | $9.89 | $9.89 | 59,351 |
| 2022-09-12 | $10.16 | $10.16 | $9.96 | $10.04 | $10.04 | 57,724 |
| 2022-09-09 | $10.04 | $10.21 | $10.01 | $10.17 | $10.09 | 42,772 |
| 2022-09-08 | $9.85 | $10.00 | $9.82 | $9.99 | $9.91 | 46,636 |
| 2022-09-07 | $9.73 | $9.90 | $9.72 | $9.90 | $9.82 | 29,699 |
| 2022-09-06 | $10.01 | $10.01 | $9.67 | $9.72 | $9.65 | 106,574 |
| 2022-09-02 | $10.05 | $10.18 | $9.97 | $10.01 | $9.93 | 60,878 |
| 2022-09-01 | $10.13 | $10.18 | $9.96 | $10.00 | $9.92 | 89,373 |
| 2022-08-31 | $10.15 | $10.21 | $10.06 | $10.13 | $10.05 | 49,857 |
| 2022-08-30 | $10.16 | $10.21 | $10.06 | $10.11 | $10.03 | 67,552 |
| 2022-08-29 | $9.95 | $10.15 | $9.94 | $10.13 | $10.05 | 66,724 |
| 2022-08-26 | $9.98 | $9.98 | $9.92 | $9.97 | $9.89 | 49,905 |
| 2022-08-25 | $9.92 | $9.96 | $9.90 | $9.95 | $9.87 | 35,413 |
| 2022-08-24 | $9.90 | $9.99 | $9.88 | $9.91 | $9.83 | 44,234 |
| 2022-08-23 | $9.78 | $9.88 | $9.78 | $9.88 | $9.80 | 45,159 |
| 2022-08-22 | $9.86 | $9.87 | $9.63 | $9.78 | $9.71 | 124,026 |
| 2022-08-19 | $9.96 | $10.09 | $9.85 | $9.88 | $9.88 | 100,415 |
| 2022-08-18 | $10.39 | $10.44 | $10.05 | $10.05 | $10.05 | 156,306 |
| 2022-08-17 | $10.43 | $10.47 | $10.34 | $10.34 | $10.34 | 70,236 |
| 2022-08-16 | $10.53 | $10.55 | $10.45 | $10.53 | $10.53 | 81,987 |
| 2022-08-15 | $10.57 | $10.57 | $10.45 | $10.50 | $10.50 | 50,510 |
| 2022-08-12 | $10.55 | $10.60 | $10.47 | $10.56 | $10.56 | 52,663 |
| 2022-08-11 | $10.48 | $10.57 | $10.46 | $10.50 | $10.50 | 78,770 |
| 2022-08-10 | $10.39 | $10.59 | $10.39 | $10.56 | $10.47 | 68,199 |
| 2022-08-09 | $10.25 | $10.38 | $10.17 | $10.32 | $10.23 | 61,098 |
| 2022-08-08 | $10.17 | $10.29 | $10.16 | $10.25 | $10.16 | 73,860 |
| 2022-08-05 | $10.21 | $10.32 | $10.10 | $10.11 | $10.02 | 44,618 |
| 2022-08-04 | $10.31 | $10.36 | $10.27 | $10.30 | $10.21 | 78,547 |
| 2022-08-03 | $10.37 | $10.46 | $10.35 | $10.36 | $10.27 | 71,067 |
| 2022-08-02 | $10.11 | $10.36 | $10.11 | $10.31 | $10.22 | 75,038 |
| 2022-08-01 | $10.02 | $10.11 | $9.94 | $10.11 | $10.02 | 94,625 |
| 2022-07-29 | $9.78 | $9.94 | $9.76 | $9.94 | $9.86 | 57,390 |
| 2022-07-28 | $9.69 | $9.78 | $9.62 | $9.76 | $9.68 | 78,138 |
| 2022-07-27 | $9.57 | $9.63 | $9.55 | $9.63 | $9.55 | 44,003 |
| 2022-07-26 | $9.61 | $9.62 | $9.48 | $9.55 | $9.47 | 67,011 |
| 2022-07-25 | $9.59 | $9.64 | $9.54 | $9.60 | $9.52 | 89,772 |
| 2022-07-22 | $9.53 | $9.61 | $9.51 | $9.57 | $9.49 | 46,185 |
| 2022-07-21 | $9.49 | $9.64 | $9.48 | $9.53 | $9.45 | 143,775 |
| 2022-07-20 | $9.45 | $9.51 | $9.41 | $9.47 | $9.39 | 71,273 |
| 2022-07-19 | $9.41 | $9.47 | $9.36 | $9.47 | $9.39 | 170,041 |
| 2022-07-18 | $9.33 | $9.44 | $9.33 | $9.34 | $9.26 | 67,129 |
| 2022-07-15 | $9.40 | $9.46 | $9.35 | $9.36 | $9.28 | 79,427 |
| 2022-07-14 | $9.35 | $9.42 | $9.30 | $9.42 | $9.34 | 55,831 |
| 2022-07-13 | $9.30 | $9.47 | $9.30 | $9.37 | $9.29 | 51,125 |
| 2022-07-12 | $9.39 | $9.44 | $9.35 | $9.42 | $9.34 | 97,170 |
| 2022-07-11 | $9.41 | $9.57 | $9.40 | $9.40 | $9.32 | 81,217 |
| 2022-07-08 | $9.50 | $9.56 | $9.46 | $9.52 | $9.35 | 48,661 |
| 2022-07-07 | $9.44 | $9.51 | $9.40 | $9.51 | $9.34 | 58,325 |
| 2022-07-06 | $9.38 | $9.47 | $9.35 | $9.38 | $9.21 | 59,641 |
| 2022-07-05 | $9.64 | $9.64 | $9.30 | $9.41 | $9.24 | 175,368 |
| 2022-07-01 | $9.66 | $9.75 | $9.57 | $9.62 | $9.45 | 118,444 |
| 2022-06-30 | $9.50 | $9.57 | $9.42 | $9.57 | $9.40 | 177,457 |
| 2022-06-29 | $9.53 | $9.59 | $9.50 | $9.53 | $9.36 | 80,994 |
| 2022-06-28 | $9.62 | $9.67 | $9.50 | $9.50 | $9.33 | 101,002 |
| 2022-06-27 | $9.62 | $9.67 | $9.53 | $9.55 | $9.38 | 102,002 |
| 2022-06-24 | $9.45 | $9.57 | $9.42 | $9.55 | $9.38 | 59,585 |
| 2022-06-23 | $9.35 | $9.41 | $9.28 | $9.40 | $9.23 | 111,803 |
| 2022-06-22 | $9.08 | $9.33 | $9.08 | $9.28 | $9.11 | 142,324 |
| 2022-06-21 | $9.19 | $9.29 | $9.15 | $9.17 | $9.01 | 64,172 |
| 2022-06-17 | $9.01 | $9.11 | $9.01 | $9.11 | $8.95 | 48,015 |
| 2022-06-16 | $9.28 | $9.28 | $8.99 | $8.99 | $8.83 | 118,253 |
| 2022-06-15 | $9.41 | $9.47 | $9.28 | $9.37 | $9.20 | 71,082 |
| 2022-06-14 | $9.30 | $9.41 | $9.19 | $9.36 | $9.19 | 101,520 |
| 2022-06-13 | $9.50 | $9.55 | $9.15 | $9.31 | $9.14 | 126,170 |
| 2022-06-10 | $9.75 | $9.75 | $9.62 | $9.65 | $9.48 | 64,352 |
| 2022-06-09 | $9.94 | $9.97 | $9.87 | $9.91 | $9.64 | 101,840 |
| 2022-06-08 | $9.99 | $9.99 | $9.91 | $9.94 | $9.67 | 43,984 |
| 2022-06-07 | $9.97 | $10.01 | $9.95 | $9.99 | $9.72 | 76,340 |
| 2022-06-06 | $10.01 | $10.01 | $9.96 | $9.97 | $9.70 | 70,140 |
| 2022-06-03 | $9.99 | $9.99 | $9.91 | $9.98 | $9.71 | 77,556 |
| 2022-06-02 | $10.05 | $10.08 | $9.95 | $9.99 | $9.72 | 145,305 |
| 2022-06-01 | $9.96 | $10.10 | $9.88 | $10.07 | $9.80 | 187,568 |
| 2022-05-31 | $9.88 | $9.90 | $9.82 | $9.90 | $9.63 | 69,365 |
| 2022-05-27 | $9.79 | $9.88 | $9.61 | $9.88 | $9.61 | 91,028 |
| 2022-05-26 | $9.45 | $9.65 | $9.45 | $9.59 | $9.33 | 112,360 |
| 2022-05-25 | $9.44 | $9.46 | $9.36 | $9.44 | $9.18 | 98,895 |
| 2022-05-24 | $9.35 | $9.39 | $9.32 | $9.38 | $9.12 | 155,012 |
| 2022-05-23 | $9.35 | $9.42 | $9.35 | $9.35 | $9.10 | 70,901 |
| 2022-05-20 | $9.35 | $9.40 | $9.30 | $9.35 | $9.10 | 98,685 |
| 2022-05-19 | $9.20 | $9.31 | $9.17 | $9.29 | $9.04 | 112,467 |
| 2022-05-18 | $9.21 | $9.23 | $9.12 | $9.20 | $8.95 | 39,076 |
| 2022-05-17 | $9.18 | $9.27 | $9.05 | $9.24 | $8.99 | 65,991 |
| 2022-05-16 | $9.11 | $9.18 | $9.07 | $9.18 | $8.93 | 72,165 |
| 2022-05-13 | $9.15 | $9.16 | $9.06 | $9.11 | $8.86 | 135,267 |
| 2022-05-12 | $9.23 | $9.26 | $9.05 | $9.09 | $8.84 | 161,517 |
| 2022-05-11 | $9.35 | $9.46 | $9.33 | $9.38 | $9.03 | 63,816 |
| 2022-05-10 | $9.41 | $9.46 | $9.28 | $9.38 | $9.03 | 63,606 |
| 2022-05-09 | $9.45 | $9.46 | $9.29 | $9.33 | $8.98 | 114,035 |
| 2022-05-06 | $9.63 | $9.64 | $9.45 | $9.52 | $9.17 | 121,799 |
| 2022-05-05 | $9.85 | $9.98 | $9.62 | $9.63 | $9.27 | 153,720 |
| 2022-05-04 | $9.81 | $9.95 | $9.75 | $9.92 | $9.55 | 56,998 |
| 2022-05-03 | $9.82 | $9.86 | $9.78 | $9.82 | $9.45 | 74,547 |
| 2022-05-02 | $9.86 | $9.87 | $9.76 | $9.82 | $9.45 | 154,648 |
| 2022-04-29 | $10.04 | $10.04 | $9.74 | $9.79 | $9.43 | 142,909 |
| 2022-04-28 | $10.04 | $10.04 | $9.92 | $9.99 | $9.62 | 52,198 |
| 2022-04-27 | $9.93 | $10.00 | $9.91 | $9.93 | $9.56 | 51,690 |
| 2022-04-26 | $9.94 | $10.03 | $9.91 | $9.92 | $9.55 | 44,709 |
| 2022-04-25 | $10.06 | $10.06 | $9.94 | $9.98 | $9.61 | 82,691 |
| 2022-04-22 | $10.14 | $10.14 | $9.98 | $9.99 | $9.62 | 82,899 |
| 2022-04-21 | $10.21 | $10.21 | $10.05 | $10.06 | $9.69 | 43,350 |
| 2022-04-20 | $10.10 | $10.14 | $10.07 | $10.11 | $9.73 | 104,152 |
| 2022-04-19 | $10.00 | $10.08 | $9.98 | $10.08 | $9.71 | 67,780 |
| 2022-04-18 | $9.99 | $10.04 | $9.97 | $10.02 | $9.65 | 91,773 |
| 2022-04-14 | $10.09 | $10.09 | $9.97 | $9.99 | $9.62 | 86,164 |
| 2022-04-13 | $10.10 | $10.14 | $10.05 | $10.07 | $9.70 | 98,374 |
| 2022-04-12 | $10.04 | $10.26 | $10.04 | $10.10 | $9.72 | 98,899 |
| 2022-04-11 | $10.17 | $10.17 | $10.01 | $10.01 | $9.64 | 126,823 |
| 2022-04-08 | $10.36 | $10.36 | $10.27 | $10.28 | $9.81 | 64,417 |
| 2022-04-07 | $10.34 | $10.36 | $10.30 | $10.36 | $9.88 | 56,922 |
| 2022-04-06 | $10.43 | $10.43 | $10.29 | $10.35 | $9.87 | 68,105 |
| 2022-04-05 | $10.58 | $10.66 | $10.46 | $10.49 | $10.01 | 128,502 |
| 2022-04-04 | $10.65 | $10.65 | $10.60 | $10.60 | $10.11 | 133,708 |
| 2022-04-01 | $10.56 | $10.56 | $10.50 | $10.54 | $10.05 | 266,375 |
| 2022-03-31 | $10.30 | $10.41 | $10.25 | $10.41 | $9.93 | 234,132 |
| 2022-03-30 | $10.24 | $10.28 | $10.22 | $10.25 | $9.78 | 139,294 |
| 2022-03-29 | $10.21 | $10.25 | $10.18 | $10.21 | $9.74 | 145,857 |
| 2022-03-28 | $10.10 | $10.17 | $10.08 | $10.13 | $9.66 | 101,030 |
| 2022-03-25 | $10.17 | $10.18 | $10.06 | $10.07 | $9.60 | 75,974 |
| 2022-03-24 | $10.21 | $10.21 | $10.07 | $10.15 | $9.68 | 110,173 |
| 2022-03-23 | $10.11 | $10.13 | $10.09 | $10.10 | $9.63 | 83,417 |
| 2022-03-22 | $10.12 | $10.12 | $10.06 | $10.08 | $9.61 | 77,089 |
| 2022-03-21 | $10.15 | $10.19 | $10.04 | $10.06 | $9.60 | 124,432 |
| 2022-03-18 | $10.11 | $10.18 | $10.07 | $10.16 | $9.69 | 152,821 |
| 2022-03-17 | $10.01 | $10.12 | $10.00 | $10.09 | $9.62 | 217,061 |
| 2022-03-16 | $9.99 | $10.05 | $9.93 | $10.01 | $9.55 | 323,576 |
| 2022-03-15 | $9.74 | $9.95 | $9.73 | $9.91 | $9.45 | 325,782 |
| 2022-03-14 | $10.05 | $10.05 | $9.38 | $9.73 | $9.28 | 2,325,818 |
| 2022-03-11 | $10.21 | $10.22 | $10.01 | $10.06 | $9.60 | 132,558 |
| 2022-03-10 | $10.31 | $10.31 | $10.20 | $10.25 | $9.68 | 85,098 |
| 2022-03-09 | $10.39 | $10.39 | $10.28 | $10.31 | $9.74 | 139,433 |
| 2022-03-08 | $10.33 | $10.36 | $10.20 | $10.25 | $9.68 | 145,531 |
| 2022-03-07 | $10.54 | $10.59 | $10.33 | $10.33 | $9.76 | 103,140 |
| 2022-03-04 | $10.56 | $10.64 | $10.56 | $10.59 | $10.01 | 95,951 |
| 2022-03-03 | $10.91 | $10.97 | $10.32 | $10.68 | $10.09 | 587,622 |
| 2022-03-02 | $11.08 | $11.08 | $10.98 | $10.98 | $10.37 | 182,099 |
| 2022-03-01 | $11.25 | $11.25 | $10.94 | $11.02 | $10.41 | 223,903 |
| 2022-02-28 | $11.13 | $11.19 | $11.06 | $11.13 | $10.52 | 150,033 |
| 2022-02-25 | $11.08 | $11.17 | $11.05 | $11.14 | $10.53 | 68,404 |
| 2022-02-24 | $10.77 | $11.08 | $10.76 | $11.07 | $10.46 | 122,323 |
| 2022-02-23 | $11.12 | $11.12 | $11.01 | $11.05 | $10.44 | 105,607 |
| 2022-02-22 | $11.24 | $11.35 | $11.12 | $11.12 | $10.51 | 120,339 |
| 2022-02-18 | $11.35 | $11.39 | $11.30 | $11.32 | $10.70 | 45,358 |
| 2022-02-17 | $11.40 | $11.40 | $11.33 | $11.34 | $10.71 | 29,173 |
| 2022-02-16 | $11.35 | $11.41 | $11.34 | $11.41 | $10.78 | 40,312 |
| 2022-02-15 | $11.28 | $11.40 | $11.28 | $11.35 | $10.72 | 46,741 |
| 2022-02-14 | $11.40 | $11.43 | $11.25 | $11.26 | $10.64 | 96,826 |
| 2022-02-11 | $11.74 | $11.76 | $11.41 | $11.48 | $10.85 | 126,869 |
| 2022-02-10 | $11.92 | $11.98 | $11.79 | $11.80 | $11.06 | 59,168 |
| 2022-02-09 | $12.00 | $12.01 | $11.94 | $12.00 | $11.24 | 46,629 |
| 2022-02-08 | $11.93 | $11.97 | $11.86 | $11.92 | $11.17 | 31,215 |
| 2022-02-07 | $11.98 | $12.03 | $11.89 | $11.91 | $11.16 | 52,067 |
| 2022-02-04 | $12.03 | $12.08 | $11.94 | $11.98 | $11.23 | 50,041 |
| 2022-02-03 | $12.08 | $12.14 | $12.00 | $12.03 | $11.27 | 55,439 |
| 2022-02-02 | $12.09 | $12.14 | $12.07 | $12.10 | $11.34 | 37,138 |
| 2022-02-01 | $12.01 | $12.12 | $12.00 | $12.11 | $11.35 | 57,044 |
| 2022-01-31 | $11.86 | $11.96 | $11.86 | $11.93 | $11.18 | 47,855 |
| 2022-01-28 | $11.88 | $11.89 | $11.75 | $11.84 | $11.09 | 79,246 |
| 2022-01-27 | $11.87 | $11.98 | $11.81 | $11.85 | $11.10 | 58,004 |
| 2022-01-26 | $11.76 | $11.92 | $11.76 | $11.84 | $11.09 | 60,235 |
| 2022-01-25 | $11.42 | $11.79 | $11.39 | $11.70 | $10.96 | 68,268 |
| 2022-01-24 | $11.79 | $11.79 | $11.30 | $11.51 | $10.78 | 250,178 |
| 2022-01-21 | $12.14 | $12.16 | $11.88 | $11.88 | $11.13 | 127,767 |
| 2022-01-20 | $12.21 | $12.30 | $12.13 | $12.17 | $11.40 | 139,828 |
| 2022-01-19 | $12.34 | $12.44 | $12.22 | $12.23 | $11.46 | 94,003 |
| 2022-01-18 | $12.62 | $12.63 | $12.28 | $12.29 | $11.52 | 148,017 |
| 2022-01-14 | $12.81 | $12.87 | $12.63 | $12.64 | $11.84 | 80,369 |
| 2022-01-13 | $12.89 | $12.92 | $12.82 | $12.84 | $12.03 | 73,790 |
| 2022-01-12 | $13.00 | $13.13 | $13.00 | $13.01 | $12.10 | 71,834 |
| 2022-01-11 | $12.91 | $13.10 | $12.89 | $13.03 | $12.12 | 63,302 |
| 2022-01-10 | $12.85 | $12.95 | $12.82 | $12.90 | $12.00 | 42,144 |
| 2022-01-07 | $12.84 | $12.88 | $12.82 | $12.86 | $11.96 | 34,855 |
| 2022-01-06 | $12.94 | $12.95 | $12.81 | $12.84 | $11.94 | 105,647 |
| 2022-01-05 | $13.01 | $13.07 | $12.90 | $12.95 | $12.04 | 79,918 |
| 2022-01-04 | $13.07 | $13.22 | $12.96 | $13.04 | $12.13 | 98,197 |
| 2022-01-03 | $13.27 | $13.34 | $13.02 | $13.09 | $12.17 | 127,779 |
| 2021-12-31 | $13.29 | $13.34 | $13.19 | $13.22 | $12.29 | 127,821 |
| 2021-12-30 | $13.22 | $13.32 | $13.22 | $13.29 | $12.36 | 36,336 |
| 2021-12-29 | $13.25 | $13.31 | $13.05 | $13.24 | $12.31 | 135,097 |
| 2021-12-28 | $13.17 | $13.27 | $13.13 | $13.25 | $12.32 | 49,193 |
| 2021-12-27 | $13.03 | $13.20 | $13.03 | $13.16 | $12.24 | 74,690 |
| 2021-12-23 | $12.91 | $13.22 | $12.91 | $13.05 | $12.14 | 92,579 |
| 2021-12-22 | $12.80 | $12.98 | $12.80 | $12.87 | $11.97 | 65,230 |
| 2021-12-21 | $12.90 | $13.05 | $12.85 | $12.86 | $11.96 | 69,305 |
| 2021-12-20 | $12.85 | $12.95 | $12.85 | $12.88 | $11.98 | 50,317 |
| 2021-12-17 | $12.93 | $12.94 | $12.85 | $12.94 | $12.03 | 37,962 |
| 2021-12-16 | $12.88 | $12.97 | $12.85 | $12.90 | $12.00 | 72,785 |
| 2021-12-15 | $12.87 | $12.95 | $12.87 | $12.88 | $11.98 | 42,677 |
| 2021-12-14 | $12.90 | $13.01 | $12.87 | $12.90 | $12.00 | 43,243 |
| 2021-12-13 | $13.18 | $13.18 | $12.96 | $13.00 | $12.09 | 80,887 |
| 2021-12-10 | $13.25 | $13.35 | $13.21 | $13.31 | $12.29 | 43,890 |
| 2021-12-09 | $13.26 | $13.33 | $13.20 | $13.20 | $12.19 | 30,413 |
| 2021-12-08 | $13.25 | $13.33 | $13.24 | $13.29 | $12.27 | 40,591 |
| 2021-12-07 | $13.34 | $13.39 | $13.23 | $13.23 | $12.21 | 41,829 |
| 2021-12-06 | $13.24 | $13.45 | $13.14 | $13.18 | $12.17 | 47,585 |
| 2021-12-03 | $13.39 | $13.39 | $13.14 | $13.17 | $12.16 | 80,999 |
| 2021-12-02 | $13.32 | $13.39 | $13.28 | $13.39 | $12.36 | 45,559 |
| 2021-12-01 | $13.37 | $13.48 | $13.27 | $13.29 | $12.27 | 77,555 |
| 2021-11-30 | $13.20 | $13.31 | $13.11 | $13.21 | $12.19 | 42,220 |
| 2021-11-29 | $13.25 | $13.35 | $13.21 | $13.26 | $12.24 | 60,584 |
| 2021-11-26 | $13.18 | $13.25 | $13.11 | $13.16 | $12.15 | 42,435 |
| 2021-11-24 | $13.17 | $13.31 | $13.17 | $13.28 | $12.26 | 45,800 |
| 2021-11-23 | $13.30 | $13.32 | $13.20 | $13.20 | $12.19 | 48,995 |
| 2021-11-22 | $13.49 | $13.49 | $13.25 | $13.25 | $12.23 | 62,692 |
| 2021-11-19 | $13.49 | $13.49 | $13.38 | $13.41 | $12.38 | 91,458 |
| 2021-11-18 | $13.42 | $13.53 | $13.40 | $13.43 | $12.40 | 60,509 |
| 2021-11-17 | $13.56 | $13.64 | $13.45 | $13.45 | $12.42 | 34,715 |
| 2021-11-16 | $13.69 | $13.69 | $13.52 | $13.61 | $12.56 | 73,202 |
| 2021-11-15 | $13.67 | $13.68 | $13.49 | $13.67 | $12.62 | 77,237 |
| 2021-11-12 | $13.65 | $13.71 | $13.56 | $13.68 | $12.63 | 41,754 |
| 2021-11-11 | $13.76 | $13.76 | $13.60 | $13.73 | $12.59 | 52,439 |
| 2021-11-10 | $13.62 | $13.78 | $13.62 | $13.75 | $12.60 | 61,185 |
| 2021-11-09 | $13.64 | $13.66 | $13.60 | $13.66 | $12.52 | 52,139 |
| 2021-11-08 | $13.43 | $13.59 | $13.43 | $13.55 | $12.42 | 61,647 |
| 2021-11-05 | $13.39 | $13.47 | $13.36 | $13.40 | $12.28 | 80,263 |
| 2021-11-04 | $13.45 | $13.49 | $13.21 | $13.37 | $12.26 | 141,850 |
| 2021-11-03 | $13.50 | $13.50 | $13.40 | $13.47 | $12.35 | 81,872 |
| 2021-11-02 | $13.43 | $13.45 | $13.35 | $13.45 | $12.33 | 51,411 |
| 2021-11-01 | $13.38 | $13.42 | $13.30 | $13.38 | $12.27 | 60,536 |
| 2021-10-29 | $13.21 | $13.35 | $13.21 | $13.34 | $12.23 | 67,743 |
| 2021-10-28 | $13.09 | $13.32 | $13.05 | $13.24 | $12.14 | 190,182 |
| 2021-10-27 | $13.02 | $13.08 | $13.00 | $13.07 | $11.98 | 29,596 |
| 2021-10-26 | $12.95 | $13.22 | $12.91 | $13.05 | $11.96 | 99,853 |
| 2021-10-25 | $13.16 | $13.16 | $13.01 | $13.02 | $11.94 | 86,231 |
| 2021-10-22 | $13.11 | $13.28 | $13.11 | $13.17 | $12.07 | 70,190 |
| 2021-10-21 | $13.25 | $13.30 | $13.14 | $13.16 | $12.06 | 90,560 |
| 2021-10-20 | $13.28 | $13.34 | $13.27 | $13.30 | $12.19 | 47,655 |
| 2021-10-19 | $13.20 | $13.33 | $13.20 | $13.28 | $12.17 | 44,188 |
| 2021-10-18 | $13.15 | $13.26 | $13.13 | $13.23 | $12.13 | 67,258 |
| 2021-10-15 | $13.21 | $13.28 | $13.15 | $13.15 | $12.05 | 130,963 |
| 2021-10-14 | $13.32 | $13.43 | $13.28 | $13.33 | $12.22 | 45,178 |
| 2021-10-13 | $13.31 | $13.35 | $13.23 | $13.26 | $12.16 | 93,215 |
| 2021-10-12 | $13.49 | $13.49 | $13.36 | $13.40 | $12.28 | 70,992 |
| 2021-10-11 | $13.68 | $13.68 | $13.47 | $13.55 | $12.33 | 64,388 |
| 2021-10-08 | $13.68 | $13.71 | $13.49 | $13.56 | $12.34 | 96,357 |
| 2021-10-07 | $13.62 | $13.66 | $13.60 | $13.61 | $12.39 | 70,406 |
| 2021-10-06 | $13.70 | $13.74 | $13.62 | $13.62 | $12.40 | 62,700 |
| 2021-10-05 | $13.69 | $13.78 | $13.66 | $13.70 | $12.47 | 97,825 |
| 2021-10-04 | $13.42 | $13.72 | $13.42 | $13.69 | $12.46 | 101,732 |
| 2021-10-01 | $13.52 | $13.72 | $13.49 | $13.49 | $12.28 | 145,604 |
| 2021-09-30 | $13.78 | $13.78 | $13.46 | $13.53 | $12.32 | 188,491 |
| 2021-09-29 | $13.82 | $13.89 | $13.69 | $13.78 | $12.54 | 74,220 |
| 2021-09-28 | $13.96 | $13.96 | $13.65 | $13.71 | $12.48 | 141,498 |
| 2021-09-27 | $13.67 | $14.07 | $13.65 | $13.96 | $12.71 | 372,383 |
| 2021-09-24 | $13.68 | $13.73 | $13.63 | $13.67 | $12.44 | 223,860 |
| 2021-09-23 | $13.72 | $13.80 | $13.60 | $13.66 | $12.43 | 186,491 |
| 2021-09-22 | $13.65 | $13.79 | $13.49 | $13.78 | $12.54 | 193,810 |
| 2021-09-21 | $13.61 | $13.67 | $13.53 | $13.65 | $12.42 | 112,487 |
| 2021-09-20 | $13.49 | $13.61 | $13.41 | $13.61 | $12.39 | 264,892 |
| 2021-09-17 | $13.54 | $13.56 | $13.34 | $13.55 | $12.33 | 531,361 |
| 2021-09-16 | $13.69 | $13.71 | $13.44 | $13.50 | $12.29 | 226,504 |
| 2021-09-15 | $13.66 | $13.80 | $13.51 | $13.78 | $12.54 | 172,964 |
| 2021-09-14 | $13.62 | $13.74 | $13.45 | $13.69 | $12.46 | 249,667 |
| 2021-09-13 | $13.72 | $13.80 | $13.34 | $13.70 | $12.47 | 469,412 |
| 2021-09-10 | $13.38 | $13.84 | $13.34 | $13.74 | $12.42 | 610,476 |
| 2021-09-09 | $13.28 | $13.35 | $13.27 | $13.33 | $12.05 | 86,438 |
| 2021-09-08 | $13.27 | $13.28 | $13.25 | $13.27 | $11.99 | 64,606 |
| 2021-09-07 | $13.28 | $13.29 | $13.25 | $13.25 | $11.98 | 61,352 |
| 2021-09-03 | $13.25 | $13.29 | $13.21 | $13.25 | $11.98 | 44,470 |
| 2021-09-02 | $13.24 | $13.29 | $13.20 | $13.20 | $11.93 | 87,886 |
| 2021-09-01 | $13.19 | $13.25 | $13.19 | $13.21 | $11.94 | 87,715 |
| 2021-08-31 | $13.14 | $13.19 | $13.11 | $13.19 | $11.92 | 89,642 |
| 2021-08-30 | $13.07 | $13.14 | $13.05 | $13.14 | $11.88 | 35,373 |
| 2021-08-27 | $13.03 | $13.10 | $13.02 | $13.09 | $11.84 | 41,100 |
| 2021-08-26 | $13.09 | $13.13 | $13.01 | $13.06 | $11.80 | 52,878 |
| 2021-08-25 | $13.13 | $13.14 | $13.07 | $13.14 | $11.88 | 42,870 |
| 2021-08-24 | $13.01 | $13.09 | $12.99 | $13.09 | $11.83 | 57,301 |
| 2021-08-23 | $13.11 | $13.11 | $12.94 | $13.01 | $11.76 | 67,756 |
| 2021-08-20 | $13.07 | $13.12 | $13.04 | $13.04 | $11.79 | 52,113 |
| 2021-08-19 | $13.14 | $13.15 | $13.06 | $13.06 | $11.80 | 82,429 |
| 2021-08-18 | $13.14 | $13.19 | $13.13 | $13.15 | $11.89 | 53,284 |
| 2021-08-17 | $13.17 | $13.19 | $13.11 | $13.14 | $11.88 | 60,403 |
| 2021-08-16 | $13.18 | $13.19 | $13.11 | $13.17 | $11.91 | 59,122 |
| 2021-08-13 | $13.03 | $13.21 | $13.03 | $13.19 | $11.92 | 58,012 |
| 2021-08-12 | $13.04 | $13.18 | $13.04 | $13.05 | $11.80 | 104,601 |
| 2021-08-11 | $13.12 | $13.19 | $13.12 | $13.15 | $11.80 | 115,339 |
| 2021-08-10 | $13.16 | $13.16 | $13.07 | $13.11 | $11.76 | 64,549 |
| 2021-08-09 | $13.15 | $13.16 | $13.14 | $13.15 | $11.80 | 59,343 |
| 2021-08-06 | $13.18 | $13.18 | $13.13 | $13.14 | $11.79 | 56,170 |
| 2021-08-05 | $13.10 | $13.14 | $13.09 | $13.14 | $11.79 | 70,603 |
| 2021-08-04 | $13.07 | $13.11 | $13.05 | $13.11 | $11.76 | 119,320 |
| 2021-08-03 | $13.03 | $13.05 | $13.00 | $13.05 | $11.71 | 42,190 |
| 2021-08-02 | $13.00 | $13.00 | $12.96 | $12.99 | $11.66 | 84,006 |
| 2021-07-30 | $12.91 | $12.98 | $12.89 | $12.93 | $11.60 | 59,268 |
| 2021-07-29 | $12.92 | $12.95 | $12.87 | $12.92 | $11.59 | 51,275 |
| 2021-07-28 | $12.92 | $12.95 | $12.87 | $12.89 | $11.57 | 34,678 |
| 2021-07-27 | $12.85 | $12.92 | $12.81 | $12.90 | $11.58 | 63,828 |
| 2021-07-26 | $12.90 | $12.90 | $12.82 | $12.83 | $11.51 | 57,009 |
| 2021-07-23 | $12.79 | $12.90 | $12.78 | $12.88 | $11.56 | 59,370 |
| 2021-07-22 | $12.75 | $12.79 | $12.74 | $12.74 | $11.43 | 41,385 |
| 2021-07-21 | $12.75 | $12.80 | $12.75 | $12.78 | $11.47 | 52,390 |
| 2021-07-20 | $12.75 | $12.78 | $12.69 | $12.78 | $11.47 | 84,322 |
| 2021-07-19 | $12.67 | $12.75 | $12.62 | $12.67 | $11.37 | 164,276 |
| 2021-07-16 | $12.87 | $12.87 | $12.63 | $12.63 | $11.33 | 155,898 |
| 2021-07-15 | $12.87 | $12.91 | $12.80 | $12.88 | $11.56 | 60,568 |
| 2021-07-14 | $12.89 | $12.93 | $12.85 | $12.91 | $11.59 | 61,039 |
| 2021-07-13 | $12.86 | $12.86 | $12.83 | $12.85 | $11.53 | 61,149 |
| 2021-07-12 | $12.86 | $12.95 | $12.82 | $12.82 | $11.50 | 62,900 |
| 2021-07-09 | $12.91 | $12.97 | $12.89 | $12.95 | $11.54 | 92,102 |
| 2021-07-08 | $12.85 | $12.88 | $12.81 | $12.88 | $11.47 | 59,798 |
| 2021-07-07 | $12.94 | $12.94 | $12.83 | $12.87 | $11.46 | 97,416 |
| 2021-07-06 | $12.87 | $12.87 | $12.80 | $12.87 | $11.46 | 102,107 |
| 2021-07-02 | $12.97 | $12.97 | $12.80 | $12.86 | $11.46 | 174,719 |
| 2021-07-01 | $12.90 | $12.94 | $12.84 | $12.88 | $11.47 | 110,890 |
| 2021-06-30 | $12.92 | $12.92 | $12.81 | $12.81 | $11.41 | 201,171 |
| 2021-06-29 | $12.85 | $12.90 | $12.84 | $12.90 | $11.49 | 64,494 |
| 2021-06-28 | $12.75 | $12.87 | $12.71 | $12.80 | $11.40 | 147,968 |
| 2021-06-25 | $12.79 | $12.80 | $12.66 | $12.70 | $11.31 | 106,857 |
| 2021-06-24 | $12.82 | $12.82 | $12.72 | $12.74 | $11.35 | 101,139 |
| 2021-06-23 | $12.81 | $12.86 | $12.76 | $12.76 | $11.37 | 108,751 |
| 2021-06-22 | $12.93 | $12.93 | $12.80 | $12.82 | $11.42 | 88,062 |
| 2021-06-21 | $12.91 | $12.95 | $12.87 | $12.89 | $11.48 | 61,979 |
| 2021-06-18 | $12.83 | $12.94 | $12.83 | $12.91 | $11.50 | 38,614 |
| 2021-06-17 | $12.93 | $12.96 | $12.84 | $12.84 | $11.44 | 70,813 |
| 2021-06-16 | $12.90 | $12.93 | $12.89 | $12.92 | $11.51 | 58,548 |
| 2021-06-15 | $12.89 | $12.90 | $12.87 | $12.90 | $11.49 | 52,676 |
| 2021-06-14 | $12.91 | $12.91 | $12.87 | $12.90 | $11.49 | 73,978 |
| 2021-06-11 | $12.97 | $12.97 | $12.87 | $12.87 | $11.46 | 69,818 |
| 2021-06-10 | $12.99 | $13.04 | $12.98 | $12.98 | $11.48 | 47,115 |
| 2021-06-09 | $12.94 | $13.04 | $12.94 | $12.96 | $11.46 | 66,737 |
| 2021-06-08 | $12.92 | $12.98 | $12.86 | $12.97 | $11.47 | 92,444 |
| 2021-06-07 | $12.99 | $13.03 | $12.90 | $12.94 | $11.44 | 99,735 |
| 2021-06-04 | $13.01 | $13.09 | $12.99 | $13.00 | $11.50 | 69,620 |
| 2021-06-03 | $12.97 | $13.09 | $12.97 | $13.01 | $11.51 | 72,493 |
| 2021-06-02 | $12.98 | $13.10 | $12.96 | $13.04 | $11.53 | 93,357 |
| 2021-06-01 | $12.87 | $13.04 | $12.87 | $12.98 | $11.47 | 88,000 |
| 2021-05-28 | $12.88 | $12.90 | $12.83 | $12.87 | $11.38 | 65,624 |
| 2021-05-27 | $12.96 | $13.01 | $12.81 | $12.83 | $11.35 | 77,019 |
| 2021-05-26 | $12.93 | $13.04 | $12.92 | $12.96 | $11.46 | 74,443 |
| 2021-05-25 | $12.98 | $12.98 | $12.92 | $12.93 | $11.44 | 72,507 |
| 2021-05-24 | $12.89 | $12.95 | $12.87 | $12.92 | $11.43 | 96,455 |
| 2021-05-21 | $12.85 | $12.89 | $12.78 | $12.83 | $11.35 | 82,521 |
| 2021-05-20 | $12.80 | $12.85 | $12.75 | $12.81 | $11.33 | 48,269 |
| 2021-05-19 | $12.69 | $12.80 | $12.69 | $12.80 | $11.32 | 40,384 |
| 2021-05-18 | $12.74 | $12.74 | $12.68 | $12.72 | $11.24 | 30,889 |
| 2021-05-17 | $12.63 | $12.74 | $12.63 | $12.71 | $11.24 | 71,613 |
| 2021-05-14 | $12.66 | $12.74 | $12.63 | $12.69 | $11.22 | 37,318 |
| 2021-05-13 | $12.72 | $12.72 | $12.57 | $12.59 | $11.13 | 72,858 |
| 2021-05-12 | $12.79 | $12.86 | $12.67 | $12.74 | $11.19 | 136,531 |
| 2021-05-11 | $12.67 | $12.78 | $12.61 | $12.77 | $11.21 | 100,718 |
| 2021-05-10 | $12.74 | $12.83 | $12.68 | $12.70 | $11.15 | 107,720 |
| 2021-05-07 | $12.93 | $13.02 | $12.60 | $12.67 | $11.12 | 173,753 |
| 2021-05-06 | $12.82 | $12.94 | $12.82 | $12.89 | $11.32 | 83,020 |
| 2021-05-05 | $12.85 | $12.88 | $12.81 | $12.82 | $11.26 | 48,532 |
| 2021-05-04 | $13.00 | $13.63 | $12.80 | $12.83 | $11.26 | 200,082 |
| 2021-05-03 | $12.89 | $12.90 | $12.80 | $12.82 | $11.26 | 144,017 |
| 2021-04-30 | $12.73 | $12.80 | $12.71 | $12.78 | $11.22 | 84,284 |
| 2021-04-29 | $12.75 | $12.75 | $12.68 | $12.73 | $11.18 | 44,148 |
| 2021-04-28 | $12.69 | $12.72 | $12.65 | $12.71 | $11.15 | 135,940 |
| 2021-04-27 | $12.62 | $12.70 | $12.59 | $12.63 | $11.09 | 37,563 |
| 2021-04-26 | $12.67 | $12.70 | $12.54 | $12.62 | $11.08 | 75,793 |
| 2021-04-23 | $12.62 | $12.68 | $12.62 | $12.67 | $11.12 | 64,128 |
| 2021-04-22 | $12.60 | $12.62 | $12.53 | $12.57 | $11.04 | 46,609 |
| 2021-04-21 | $12.52 | $12.58 | $12.45 | $12.57 | $11.04 | 60,834 |
| 2021-04-20 | $12.62 | $12.65 | $12.35 | $12.46 | $10.94 | 82,966 |
| 2021-04-19 | $12.61 | $12.68 | $12.58 | $12.58 | $11.04 | 67,117 |
| 2021-04-16 | $12.47 | $12.60 | $12.46 | $12.55 | $11.02 | 85,802 |
| 2021-04-15 | $12.60 | $12.61 | $12.54 | $12.61 | $11.07 | 58,811 |
| 2021-04-14 | $12.52 | $12.61 | $12.50 | $12.58 | $11.04 | 80,283 |
| 2021-04-13 | $12.47 | $12.48 | $12.42 | $12.47 | $10.95 | 49,102 |
| 2021-04-12 | $12.53 | $12.56 | $12.26 | $12.41 | $10.90 | 99,015 |
| 2021-04-09 | $12.64 | $12.69 | $12.58 | $12.58 | $10.96 | 125,821 |
| 2021-04-08 | $12.56 | $12.65 | $12.53 | $12.54 | $10.93 | 63,561 |
| 2021-04-07 | $12.60 | $12.63 | $12.54 | $12.54 | $10.93 | 55,673 |
| 2021-04-06 | $12.56 | $12.56 | $12.46 | $12.54 | $10.93 | 95,667 |
| 2021-04-05 | $12.56 | $12.60 | $12.46 | $12.46 | $10.86 | 93,093 |
| 2021-04-01 | $12.55 | $12.66 | $12.54 | $12.57 | $10.96 | 85,962 |
| 2021-03-31 | $12.47 | $12.53 | $12.45 | $12.50 | $10.89 | 54,666 |
| 2021-03-30 | $12.53 | $12.53 | $12.45 | $12.45 | $10.85 | 64,059 |
| 2021-03-29 | $12.34 | $12.53 | $12.34 | $12.53 | $10.92 | 73,813 |
| 2021-03-26 | $12.37 | $12.50 | $12.32 | $12.39 | $10.80 | 48,357 |
| 2021-03-25 | $12.29 | $12.39 | $12.29 | $12.37 | $10.78 | 60,947 |
| 2021-03-24 | $12.39 | $12.40 | $12.34 | $12.35 | $10.76 | 58,235 |
| 2021-03-23 | $12.23 | $12.35 | $12.23 | $12.34 | $10.75 | 79,433 |
| 2021-03-22 | $12.29 | $12.37 | $12.22 | $12.28 | $10.70 | 145,010 |
| 2021-03-19 | $12.34 | $12.34 | $12.26 | $12.29 | $10.71 | 103,450 |
| 2021-03-18 | $12.29 | $12.33 | $12.22 | $12.24 | $10.67 | 93,385 |
| 2021-03-17 | $12.32 | $12.40 | $12.30 | $12.35 | $10.76 | 59,864 |
| 2021-03-16 | $12.40 | $12.42 | $12.32 | $12.34 | $10.75 | 71,963 |
| 2021-03-15 | $12.34 | $12.40 | $12.32 | $12.40 | $10.80 | 72,409 |
| 2021-03-12 | $12.38 | $12.41 | $12.34 | $12.36 | $10.77 | 79,306 |
| 2021-03-11 | $12.54 | $12.58 | $12.38 | $12.40 | $10.81 | 122,164 |
| 2021-03-10 | $12.64 | $12.64 | $12.56 | $12.56 | $10.87 | 65,080 |
| 2021-03-09 | $12.53 | $12.63 | $12.50 | $12.62 | $10.92 | 85,901 |
| 2021-03-08 | $12.46 | $12.53 | $12.42 | $12.53 | $10.84 | 100,888 |
| 2021-03-05 | $12.48 | $12.53 | $12.41 | $12.48 | $10.80 | 86,142 |
| 2021-03-04 | $12.49 | $12.55 | $12.36 | $12.39 | $10.72 | 91,173 |
| 2021-03-03 | $12.49 | $12.55 | $12.48 | $12.54 | $10.84 | 59,219 |
| 2021-03-02 | $12.40 | $12.55 | $12.38 | $12.53 | $10.84 | 73,967 |
| 2021-03-01 | $12.50 | $12.55 | $12.47 | $12.51 | $10.82 | 103,153 |
| 2021-02-26 | $12.20 | $12.44 | $12.19 | $12.42 | $10.75 | 80,390 |
| 2021-02-25 | $12.45 | $12.48 | $12.19 | $12.22 | $10.57 | 119,825 |
| 2021-02-24 | $12.45 | $12.53 | $12.40 | $12.46 | $10.78 | 45,298 |
| 2021-02-23 | $12.50 | $12.50 | $12.33 | $12.43 | $10.75 | 87,991 |
| 2021-02-22 | $12.32 | $12.45 | $12.32 | $12.43 | $10.75 | 65,233 |
| 2021-02-19 | $12.48 | $12.50 | $12.35 | $12.39 | $10.72 | 55,114 |
| 2021-02-18 | $12.48 | $12.48 | $12.42 | $12.42 | $10.75 | 50,997 |
| 2021-02-17 | $12.43 | $12.55 | $12.41 | $12.48 | $10.80 | 66,956 |
| 2021-02-16 | $12.60 | $12.63 | $12.47 | $12.49 | $10.81 | 127,411 |
| 2021-02-12 | $12.55 | $12.62 | $12.50 | $12.53 | $10.84 | 69,460 |
| 2021-02-11 | $12.61 | $12.62 | $12.52 | $12.52 | $10.83 | 76,434 |
| 2021-02-10 | $12.67 | $12.74 | $12.59 | $12.68 | $10.89 | 83,874 |
| 2021-02-09 | $12.52 | $12.71 | $12.52 | $12.67 | $10.88 | 97,306 |
| 2021-02-08 | $12.43 | $12.50 | $12.43 | $12.50 | $10.74 | 93,787 |
| 2021-02-05 | $12.39 | $12.48 | $12.36 | $12.41 | $10.66 | 72,538 |
| 2021-02-04 | $12.34 | $12.45 | $12.29 | $12.39 | $10.64 | 109,672 |
| 2021-02-03 | $12.38 | $12.40 | $12.30 | $12.35 | $10.61 | 59,942 |
| 2021-02-02 | $12.34 | $12.35 | $12.29 | $12.33 | $10.59 | 70,325 |
| 2021-02-01 | $12.23 | $12.29 | $12.19 | $12.29 | $10.55 | 64,380 |
| 2021-01-29 | $12.22 | $12.22 | $12.12 | $12.15 | $10.44 | 55,919 |
| 2021-01-28 | $12.13 | $12.20 | $12.13 | $12.19 | $10.47 | 46,679 |
| 2021-01-27 | $12.18 | $12.20 | $12.13 | $12.15 | $10.44 | 45,570 |
| 2021-01-26 | $12.24 | $12.31 | $12.14 | $12.17 | $10.45 | 60,837 |
| 2021-01-25 | $12.22 | $12.29 | $12.12 | $12.18 | $10.46 | 70,581 |
| 2021-01-22 | $12.26 | $12.26 | $12.12 | $12.18 | $10.46 | 88,703 |
| 2021-01-21 | $12.30 | $12.30 | $12.18 | $12.19 | $10.47 | 84,592 |
| 2021-01-20 | $12.20 | $12.27 | $12.16 | $12.25 | $10.52 | 91,940 |
| 2021-01-19 | $12.11 | $12.24 | $12.11 | $12.21 | $10.49 | 76,122 |
| 2021-01-15 | $12.13 | $12.20 | $12.09 | $12.10 | $10.39 | 71,967 |
| 2021-01-14 | $12.10 | $12.22 | $12.09 | $12.19 | $10.47 | 72,038 |
| 2021-01-13 | $12.11 | $12.16 | $12.07 | $12.12 | $10.41 | 64,413 |
| 2021-01-12 | $12.15 | $12.17 | $12.07 | $12.12 | $10.41 | 76,121 |
| 2021-01-11 | $12.24 | $12.27 | $12.20 | $12.24 | $10.43 | 77,735 |
| 2021-01-08 | $12.25 | $12.32 | $12.20 | $12.27 | $10.46 | 91,163 |
| 2021-01-07 | $12.20 | $12.25 | $12.19 | $12.23 | $10.43 | 75,628 |
| 2021-01-06 | $12.09 | $12.20 | $12.06 | $12.17 | $10.37 | 67,473 |
| 2021-01-05 | $12.12 | $12.19 | $12.00 | $12.14 | $10.35 | 83,541 |
| 2021-01-04 | $12.24 | $12.25 | $12.08 | $12.12 | $10.33 | 156,675 |
| 2020-12-31 | $12.09 | $12.19 | $12.05 | $12.14 | $10.35 | 68,323 |
| 2020-12-30 | $12.19 | $12.19 | $12.03 | $12.04 | $10.26 | 59,686 |
| 2020-12-29 | $12.20 | $12.20 | $12.09 | $12.14 | $10.34 | 72,306 |
| 2020-12-28 | $12.10 | $12.20 | $12.10 | $12.20 | $10.40 | 116,149 |
| 2020-12-24 | $12.02 | $12.08 | $12.02 | $12.08 | $10.30 | 22,933 |
| 2020-12-23 | $12.01 | $12.07 | $11.96 | $11.97 | $10.20 | 57,516 |
| 2020-12-22 | $12.09 | $12.10 | $11.98 | $12.00 | $10.23 | 56,945 |
| 2020-12-21 | $12.07 | $12.10 | $12.00 | $12.05 | $10.27 | 56,952 |
| 2020-12-18 | $12.01 | $12.12 | $12.01 | $12.10 | $10.31 | 47,068 |
| 2020-12-17 | $12.07 | $12.10 | $12.04 | $12.06 | $10.28 | 42,424 |
| 2020-12-16 | $11.92 | $12.03 | $11.92 | $12.02 | $10.25 | 55,582 |
| 2020-12-15 | $11.93 | $11.97 | $11.91 | $11.93 | $10.17 | 80,181 |
| 2020-12-14 | $11.93 | $12.00 | $11.86 | $11.89 | $10.14 | 122,162 |
| 2020-12-11 | $11.61 | $11.96 | $11.61 | $11.91 | $10.15 | 104,341 |
| 2020-12-10 | $12.18 | $12.27 | $12.03 | $12.03 | $10.18 | 103,195 |
| 2020-12-09 | $12.14 | $12.25 | $12.14 | $12.18 | $10.30 | 95,660 |
| 2020-12-08 | $12.03 | $12.16 | $12.00 | $12.14 | $10.27 | 50,605 |
| 2020-12-07 | $12.02 | $12.08 | $11.98 | $12.05 | $10.19 | 88,003 |
| 2020-12-04 | $11.98 | $12.02 | $11.98 | $11.98 | $10.13 | 105,273 |
| 2020-12-03 | $11.92 | $12.04 | $11.92 | $11.99 | $10.14 | 63,804 |
| 2020-12-02 | $12.00 | $12.04 | $11.85 | $12.03 | $10.18 | 93,400 |
| 2020-12-01 | $11.86 | $12.00 | $11.83 | $12.00 | $10.15 | 133,464 |
| 2020-11-30 | $11.87 | $11.90 | $11.74 | $11.86 | $10.03 | 109,378 |
| 2020-11-27 | $11.83 | $11.98 | $11.83 | $11.91 | $10.07 | 78,291 |
| 2020-11-25 | $11.73 | $11.84 | $11.70 | $11.77 | $9.96 | 59,121 |
| 2020-11-24 | $11.74 | $11.74 | $11.64 | $11.73 | $9.92 | 101,628 |
| 2020-11-23 | $11.56 | $11.69 | $11.56 | $11.69 | $9.89 | 123,942 |
| 2020-11-20 | $11.51 | $11.57 | $11.51 | $11.52 | $9.74 | 62,039 |
| 2020-11-19 | $11.50 | $11.57 | $11.50 | $11.52 | $9.74 | 54,806 |
| 2020-11-18 | $11.56 | $11.69 | $11.43 | $11.53 | $9.75 | 118,349 |
| 2020-11-17 | $11.40 | $11.50 | $11.39 | $11.50 | $9.73 | 61,240 |
| 2020-11-16 | $11.41 | $11.46 | $11.34 | $11.42 | $9.66 | 237,055 |
| 2020-11-13 | $11.44 | $11.44 | $11.37 | $11.40 | $9.64 | 63,277 |
| 2020-11-12 | $11.41 | $11.48 | $11.41 | $11.41 | $9.65 | 71,213 |
| 2020-11-11 | $11.55 | $11.61 | $11.55 | $11.59 | $9.72 | 72,885 |
| 2020-11-10 | $11.37 | $11.55 | $11.33 | $11.55 | $9.69 | 91,603 |
| 2020-11-09 | $11.40 | $11.45 | $11.30 | $11.32 | $9.50 | 74,979 |
| 2020-11-06 | $11.20 | $11.27 | $11.14 | $11.22 | $9.41 | 91,963 |
| 2020-11-05 | $11.14 | $11.27 | $11.14 | $11.20 | $9.40 | 76,495 |
| 2020-11-04 | $10.99 | $11.13 | $10.97 | $11.12 | $9.33 | 79,021 |
| 2020-11-03 | $10.92 | $10.99 | $10.89 | $10.99 | $9.22 | 74,842 |
| 2020-11-02 | $10.89 | $10.99 | $10.88 | $10.88 | $9.13 | 108,441 |
| 2020-10-30 | $10.77 | $10.87 | $10.77 | $10.85 | $9.10 | 61,671 |
| 2020-10-29 | $10.84 | $10.88 | $10.77 | $10.83 | $9.09 | 90,504 |
| 2020-10-28 | $10.94 | $10.94 | $10.77 | $10.81 | $9.07 | 81,386 |
| 2020-10-27 | $10.93 | $11.01 | $10.90 | $11.00 | $9.23 | 67,139 |
| 2020-10-26 | $11.00 | $11.03 | $10.93 | $10.97 | $9.20 | 86,139 |
| 2020-10-23 | $11.05 | $11.09 | $11.03 | $11.07 | $9.29 | 49,195 |
| 2020-10-22 | $11.05 | $11.05 | $11.00 | $11.04 | $9.26 | 32,621 |
| 2020-10-21 | $11.00 | $11.05 | $10.97 | $11.05 | $9.27 | 64,078 |
| 2020-10-20 | $10.90 | $11.05 | $10.90 | $11.02 | $9.25 | 106,841 |
| 2020-10-19 | $11.00 | $11.01 | $10.89 | $10.91 | $9.15 | 114,442 |
| 2020-10-16 | $11.08 | $11.08 | $10.96 | $10.96 | $9.20 | 90,291 |
| 2020-10-15 | $11.06 | $11.07 | $11.01 | $11.06 | $9.28 | 54,194 |
| 2020-10-14 | $11.12 | $11.14 | $11.08 | $11.10 | $9.31 | 52,103 |
| 2020-10-13 | $11.10 | $11.17 | $11.09 | $11.12 | $9.33 | 87,016 |
| 2020-10-12 | $11.16 | $11.26 | $11.16 | $11.25 | $9.36 | 103,875 |
| 2020-10-09 | $11.14 | $11.16 | $11.10 | $11.16 | $9.29 | 78,820 |
| 2020-10-08 | $11.02 | $11.13 | $11.02 | $11.10 | $9.24 | 82,363 |
| 2020-10-07 | $10.99 | $11.04 | $10.95 | $11.03 | $9.18 | 73,014 |
| 2020-10-06 | $10.90 | $11.02 | $10.87 | $10.92 | $9.09 | 107,768 |
| 2020-10-05 | $10.83 | $10.91 | $10.81 | $10.90 | $9.07 | 88,800 |
| 2020-10-02 | $10.77 | $10.92 | $10.70 | $10.80 | $8.99 | 307,902 |
| 2020-10-01 | $10.94 | $10.94 | $10.81 | $10.87 | $9.04 | 106,977 |
| 2020-09-30 | $10.76 | $10.86 | $10.75 | $10.75 | $8.94 | 161,803 |
| 2020-09-29 | $10.82 | $10.86 | $10.69 | $10.74 | $8.94 | 167,807 |
| 2020-09-28 | $10.88 | $10.89 | $10.81 | $10.84 | $9.02 | 59,641 |
| 2020-09-25 | $10.81 | $10.87 | $10.77 | $10.77 | $8.96 | 63,050 |
| 2020-09-24 | $10.91 | $10.95 | $10.82 | $10.82 | $9.00 | 95,421 |
| 2020-09-23 | $11.14 | $11.17 | $10.93 | $10.96 | $9.12 | 66,417 |
| 2020-09-22 | $11.15 | $11.19 | $11.12 | $11.17 | $9.29 | 45,896 |
| 2020-09-21 | $11.27 | $11.27 | $11.08 | $11.15 | $9.28 | 111,931 |
| 2020-09-18 | $11.46 | $11.48 | $11.29 | $11.30 | $9.40 | 57,443 |
| 2020-09-17 | $11.34 | $11.52 | $11.33 | $11.46 | $9.54 | 59,131 |
| 2020-09-16 | $11.35 | $11.54 | $11.35 | $11.46 | $9.53 | 78,919 |
| 2020-09-15 | $11.28 | $11.41 | $11.28 | $11.38 | $9.47 | 77,693 |
| 2020-09-14 | $11.20 | $11.25 | $11.17 | $11.25 | $9.36 | 93,670 |
| 2020-09-11 | $11.24 | $11.34 | $11.19 | $11.20 | $9.32 | 79,242 |
| 2020-09-10 | $11.39 | $11.45 | $11.33 | $11.33 | $9.35 | 95,335 |
| 2020-09-09 | $11.39 | $11.44 | $11.30 | $11.37 | $9.38 | 92,565 |
| 2020-09-08 | $11.25 | $11.32 | $11.25 | $11.32 | $9.34 | 54,338 |
| 2020-09-04 | $11.36 | $11.43 | $11.16 | $11.33 | $9.35 | 110,929 |
| 2020-09-03 | $11.52 | $11.52 | $11.29 | $11.39 | $9.40 | 89,466 |
| 2020-09-02 | $11.56 | $11.57 | $11.50 | $11.57 | $9.55 | 89,270 |
| 2020-09-01 | $11.32 | $11.53 | $11.29 | $11.53 | $9.51 | 132,659 |
| 2020-08-31 | $11.24 | $11.29 | $11.23 | $11.29 | $9.32 | 81,281 |
| 2020-08-28 | $11.34 | $11.34 | $11.23 | $11.28 | $9.31 | 63,323 |
| 2020-08-27 | $11.29 | $11.39 | $11.25 | $11.26 | $9.29 | 84,474 |
| 2020-08-26 | $11.41 | $11.41 | $11.30 | $11.31 | $9.33 | 61,378 |
| 2020-08-25 | $11.43 | $11.46 | $11.35 | $11.36 | $9.37 | 40,291 |
| 2020-08-24 | $11.46 | $11.48 | $11.37 | $11.37 | $9.38 | 60,156 |
| 2020-08-21 | $11.40 | $11.47 | $11.40 | $11.43 | $9.43 | 29,020 |
| 2020-08-20 | $11.45 | $11.46 | $11.43 | $11.46 | $9.46 | 26,037 |
| 2020-08-19 | $11.45 | $11.45 | $11.37 | $11.44 | $9.44 | 50,217 |
| 2020-08-18 | $11.38 | $11.45 | $11.38 | $11.43 | $9.43 | 48,486 |
| 2020-08-17 | $11.47 | $11.47 | $11.41 | $11.43 | $9.43 | 107,838 |
| 2020-08-14 | $11.53 | $11.59 | $11.51 | $11.54 | $9.52 | 40,125 |
| 2020-08-13 | $11.70 | $11.70 | $11.56 | $11.60 | $9.57 | 73,239 |
| 2020-08-12 | $11.69 | $11.75 | $11.67 | $11.72 | $9.59 | 74,059 |
| 2020-08-11 | $11.62 | $11.69 | $11.56 | $11.63 | $9.52 | 98,301 |
| 2020-08-10 | $11.47 | $11.75 | $11.45 | $11.66 | $9.54 | 102,739 |
| 2020-08-07 | $11.48 | $11.50 | $11.44 | $11.45 | $9.37 | 61,497 |
| 2020-08-06 | $11.44 | $11.46 | $11.42 | $11.44 | $9.36 | 57,774 |
| 2020-08-05 | $11.41 | $11.48 | $11.41 | $11.44 | $9.36 | 46,159 |
| 2020-08-04 | $11.35 | $11.47 | $11.35 | $11.40 | $9.33 | 71,811 |
| 2020-08-03 | $11.36 | $11.46 | $11.31 | $11.35 | $9.29 | 92,004 |
| 2020-07-31 | $11.33 | $11.33 | $11.23 | $11.28 | $9.23 | 57,929 |
| 2020-07-30 | $11.20 | $11.38 | $11.19 | $11.36 | $9.30 | 48,556 |
| 2020-07-29 | $11.16 | $11.30 | $11.16 | $11.30 | $9.25 | 103,017 |
| 2020-07-28 | $11.07 | $11.15 | $11.06 | $11.15 | $9.13 | 45,580 |
| 2020-07-27 | $11.00 | $11.15 | $10.99 | $11.07 | $9.06 | 97,916 |
| 2020-07-24 | $11.09 | $11.09 | $10.96 | $10.96 | $8.97 | 107,471 |
| 2020-07-23 | $11.11 | $11.15 | $11.05 | $11.05 | $9.04 | 71,853 |
| 2020-07-22 | $11.10 | $11.18 | $10.98 | $11.10 | $9.09 | 109,026 |
| 2020-07-21 | $11.09 | $11.16 | $11.05 | $11.14 | $9.12 | 82,816 |
| 2020-07-20 | $11.15 | $11.17 | $11.05 | $11.05 | $9.04 | 61,595 |
| 2020-07-17 | $11.11 | $11.18 | $11.10 | $11.12 | $9.10 | 30,776 |
| 2020-07-16 | $11.11 | $11.13 | $11.07 | $11.13 | $9.11 | 28,022 |
| 2020-07-15 | $10.97 | $11.18 | $10.97 | $11.13 | $9.11 | 76,258 |
| 2020-07-14 | $11.13 | $11.15 | $10.89 | $10.95 | $8.96 | 115,000 |
| 2020-07-13 | $11.16 | $11.21 | $11.09 | $11.14 | $9.12 | 71,866 |
| 2020-07-10 | $11.11 | $11.30 | $11.11 | $11.22 | $9.11 | 217,962 |
| 2020-07-09 | $11.16 | $11.18 | $11.04 | $11.06 | $8.98 | 67,362 |
| 2020-07-08 | $11.16 | $11.22 | $11.16 | $11.18 | $9.07 | 64,602 |
| 2020-07-07 | $10.99 | $11.20 | $10.99 | $11.16 | $9.06 | 103,363 |
| 2020-07-06 | $11.00 | $11.05 | $10.95 | $11.00 | $8.93 | 84,559 |
| 2020-07-02 | $11.07 | $11.16 | $10.94 | $10.94 | $8.88 | 108,425 |
| 2020-07-01 | $11.20 | $11.20 | $10.99 | $11.03 | $8.95 | 104,874 |
| 2020-06-30 | $10.82 | $11.01 | $10.80 | $11.01 | $8.93 | 94,883 |
| 2020-06-29 | $10.96 | $10.96 | $10.73 | $10.86 | $8.81 | 107,989 |
| 2020-06-26 | $10.98 | $11.00 | $10.88 | $10.90 | $8.85 | 90,160 |
| 2020-06-25 | $11.08 | $11.11 | $10.97 | $11.00 | $8.93 | 81,235 |
| 2020-06-24 | $11.05 | $11.13 | $10.97 | $11.13 | $9.03 | 119,004 |
| 2020-06-23 | $11.10 | $11.12 | $11.03 | $11.05 | $8.97 | 56,277 |
| 2020-06-22 | $11.03 | $11.11 | $10.94 | $11.04 | $8.96 | 67,811 |
| 2020-06-19 | $11.11 | $11.13 | $10.98 | $10.98 | $8.91 | 92,627 |
| 2020-06-18 | $10.99 | $11.08 | $10.95 | $11.06 | $8.98 | 69,562 |
| 2020-06-17 | $11.08 | $11.08 | $10.92 | $10.99 | $8.92 | 80,160 |
| 2020-06-16 | $11.01 | $11.04 | $10.91 | $11.04 | $8.96 | 87,722 |
| 2020-06-15 | $10.75 | $10.84 | $10.56 | $10.81 | $8.77 | 119,815 |
| 2020-06-12 | $11.01 | $11.22 | $10.79 | $10.89 | $8.84 | 144,537 |
| 2020-06-11 | $11.18 | $11.18 | $10.79 | $10.91 | $8.78 | 164,497 |
| 2020-06-10 | $11.45 | $11.45 | $11.26 | $11.33 | $9.11 | 198,142 |
| 2020-06-09 | $11.25 | $11.33 | $11.18 | $11.31 | $9.10 | 138,093 |
| 2020-06-08 | $11.15 | $11.27 | $11.12 | $11.25 | $9.05 | 72,694 |
| 2020-06-05 | $11.13 | $11.27 | $11.08 | $11.11 | $8.94 | 142,400 |
| 2020-06-04 | $11.01 | $11.09 | $11.01 | $11.07 | $8.90 | 102,992 |
| 2020-06-03 | $10.92 | $11.16 | $10.92 | $11.06 | $8.90 | 127,752 |
| 2020-06-02 | $10.56 | $10.95 | $10.56 | $10.91 | $8.78 | 150,408 |
| 2020-06-01 | $10.57 | $11.04 | $10.48 | $10.63 | $8.55 | 144,146 |
| 2020-05-29 | $10.44 | $10.58 | $10.44 | $10.47 | $8.42 | 141,505 |
| 2020-05-28 | $10.49 | $10.62 | $10.47 | $10.51 | $8.45 | 133,428 |
| 2020-05-27 | $10.50 | $10.50 | $10.35 | $10.46 | $8.41 | 134,218 |
| 2020-05-26 | $10.24 | $10.42 | $10.24 | $10.42 | $8.38 | 129,723 |
| 2020-05-22 | $10.05 | $10.17 | $10.04 | $10.12 | $8.14 | 111,313 |
| 2020-05-21 | $10.06 | $10.08 | $9.99 | $10.01 | $8.05 | 160,515 |
| 2020-05-20 | $10.05 | $10.12 | $10.01 | $10.04 | $8.08 | 194,291 |
| 2020-05-19 | $9.99 | $9.99 | $9.92 | $9.99 | $8.04 | 68,099 |
| 2020-05-18 | $9.92 | $10.02 | $9.90 | $9.98 | $8.03 | 171,700 |
| 2020-05-15 | $9.68 | $9.82 | $9.68 | $9.79 | $7.87 | 55,007 |
| 2020-05-14 | $9.71 | $9.72 | $9.61 | $9.70 | $7.80 | 71,297 |
| 2020-05-13 | $9.99 | $9.99 | $9.76 | $9.80 | $7.88 | 132,030 |
| 2020-05-12 | $9.96 | $10.06 | $9.95 | $9.95 | $8.00 | 93,395 |
| 2020-05-11 | $9.98 | $9.98 | $9.88 | $9.97 | $8.02 | 164,435 |
| 2020-05-08 | $10.07 | $10.11 | $10.02 | $10.09 | $8.04 | 136,407 |
| 2020-05-07 | $9.89 | $10.06 | $9.89 | $9.98 | $7.95 | 88,187 |
| 2020-05-06 | $10.00 | $10.07 | $9.89 | $9.92 | $7.90 | 189,198 |
| 2020-05-05 | $10.03 | $10.06 | $9.95 | $9.97 | $7.94 | 138,849 |
| 2020-05-04 | $9.95 | $10.01 | $9.85 | $9.89 | $7.88 | 184,685 |
| 2020-05-01 | $10.02 | $10.05 | $9.83 | $9.98 | $7.95 | 307,227 |
| 2020-04-30 | $10.03 | $10.03 | $9.92 | $10.02 | $7.98 | 174,599 |
| 2020-04-29 | $9.98 | $10.13 | $9.97 | $10.05 | $8.01 | 145,039 |
| 2020-04-28 | $10.04 | $10.05 | $9.91 | $9.92 | $7.90 | 127,662 |
| 2020-04-27 | $9.94 | $10.05 | $9.94 | $9.97 | $7.94 | 149,943 |
| 2020-04-24 | $10.05 | $10.05 | $9.89 | $9.93 | $7.91 | 60,100 |
| 2020-04-23 | $9.92 | $9.98 | $9.85 | $9.95 | $7.93 | 80,811 |
| 2020-04-22 | $9.88 | $9.96 | $9.82 | $9.87 | $7.86 | 71,751 |
| 2020-04-21 | $9.71 | $9.78 | $9.53 | $9.71 | $7.73 | 88,471 |
| 2020-04-20 | $9.82 | $9.97 | $9.73 | $9.73 | $7.75 | 94,792 |
| 2020-04-17 | $9.87 | $9.98 | $9.78 | $9.86 | $7.85 | 206,943 |
| 2020-04-16 | $10.01 | $10.05 | $9.75 | $9.76 | $7.77 | 150,335 |
| 2020-04-15 | $10.17 | $10.17 | $9.97 | $10.08 | $8.03 | 115,660 |
| 2020-04-14 | $10.20 | $10.35 | $10.10 | $10.22 | $8.14 | 149,327 |
| 2020-04-13 | $10.34 | $10.34 | $9.92 | $10.09 | $8.04 | 120,297 |
| 2020-04-09 | $10.05 | $10.51 | $10.05 | $10.31 | $8.13 | 226,979 |
| 2020-04-08 | $9.50 | $9.95 | $9.45 | $9.83 | $7.75 | 162,940 |
| 2020-04-07 | $9.29 | $9.50 | $9.04 | $9.40 | $7.41 | 233,510 |
| 2020-04-06 | $8.83 | $9.14 | $8.83 | $8.95 | $7.06 | 184,617 |
| 2020-04-03 | $8.99 | $9.14 | $8.60 | $8.67 | $6.84 | 201,356 |
| 2020-04-02 | $9.00 | $9.53 | $8.97 | $9.07 | $7.15 | 203,764 |
| 2020-04-01 | $9.25 | $9.49 | $9.00 | $9.18 | $7.24 | 163,421 |
| 2020-03-31 | $9.53 | $9.77 | $9.49 | $9.63 | $7.60 | 231,648 |
| 2020-03-30 | $9.63 | $9.66 | $9.35 | $9.64 | $7.60 | 188,483 |
| 2020-03-27 | $9.45 | $9.61 | $9.23 | $9.53 | $7.52 | 128,992 |
| 2020-03-26 | $9.39 | $9.63 | $9.25 | $9.59 | $7.56 | 171,641 |
| 2020-03-25 | $8.75 | $9.45 | $8.52 | $9.29 | $7.33 | 139,723 |
| 2020-03-24 | $8.16 | $8.72 | $8.15 | $8.41 | $6.63 | 167,351 |
| 2020-03-23 | $8.73 | $8.73 | $7.80 | $7.92 | $6.25 | 308,715 |
| 2020-03-20 | $8.17 | $8.79 | $8.15 | $8.72 | $6.88 | 381,220 |
| 2020-03-19 | $7.12 | $8.09 | $6.94 | $7.93 | $6.25 | 348,664 |
| 2020-03-18 | $9.00 | $9.00 | $7.20 | $7.76 | $6.12 | 611,670 |
| 2020-03-17 | $9.22 | $9.47 | $9.03 | $9.29 | $7.33 | 254,371 |
| 2020-03-16 | $9.40 | $9.41 | $8.50 | $9.19 | $7.25 | 183,624 |
| 2020-03-13 | $9.70 | $10.10 | $9.64 | $10.08 | $7.95 | 170,911 |
| 2020-03-12 | $9.93 | $10.37 | $8.91 | $9.45 | $7.45 | 614,852 |
| 2020-03-11 | $10.90 | $10.95 | $10.65 | $10.71 | $8.36 | 243,768 |
| 2020-03-10 | $11.13 | $11.25 | $10.73 | $10.93 | $8.53 | 243,820 |
| 2020-03-09 | $11.51 | $11.64 | $10.46 | $10.94 | $8.54 | 489,251 |
| 2020-03-06 | $12.10 | $12.12 | $11.95 | $11.99 | $9.36 | 224,833 |
| 2020-03-05 | $12.40 | $12.42 | $12.03 | $12.27 | $9.58 | 307,626 |
| 2020-03-04 | $12.15 | $12.59 | $12.15 | $12.46 | $9.73 | 192,678 |
| 2020-03-03 | $12.19 | $12.41 | $12.07 | $12.12 | $9.46 | 563,607 |
| 2020-03-02 | $11.82 | $12.40 | $11.79 | $12.26 | $9.57 | 432,121 |
| 2020-02-28 | $11.58 | $11.78 | $11.42 | $11.74 | $9.16 | 597,541 |
| 2020-02-27 | $12.48 | $12.54 | $11.87 | $12.00 | $9.37 | 355,228 |
| 2020-02-26 | $12.49 | $12.76 | $12.49 | $12.61 | $9.84 | 173,317 |
| 2020-02-25 | $12.95 | $12.98 | $12.47 | $12.53 | $9.78 | 349,870 |
| 2020-02-24 | $12.86 | $13.05 | $12.86 | $12.89 | $10.06 | 266,742 |
| 2020-02-21 | $13.30 | $13.34 | $13.15 | $13.16 | $10.27 | 209,603 |
| 2020-02-20 | $13.27 | $13.35 | $13.27 | $13.35 | $10.42 | 91,231 |
| 2020-02-19 | $13.26 | $13.28 | $13.24 | $13.28 | $10.37 | 50,903 |
| 2020-02-18 | $13.24 | $13.26 | $13.21 | $13.26 | $10.35 | 119,003 |
| 2020-02-14 | $13.20 | $13.23 | $13.18 | $13.23 | $10.33 | 71,860 |
| 2020-02-13 | $13.20 | $13.22 | $13.17 | $13.21 | $10.31 | 195,598 |
| 2020-02-12 | $13.25 | $13.27 | $13.22 | $13.27 | $10.28 | 144,882 |
| 2020-02-11 | $13.18 | $13.23 | $13.17 | $13.22 | $10.24 | 133,424 |
| 2020-02-10 | $13.13 | $13.18 | $13.13 | $13.18 | $10.21 | 99,507 |
| 2020-02-07 | $13.11 | $13.17 | $13.10 | $13.16 | $10.20 | 112,393 |
| 2020-02-06 | $13.11 | $13.15 | $13.08 | $13.09 | $10.14 | 140,799 |
| 2020-02-05 | $13.07 | $13.13 | $13.07 | $13.11 | $10.16 | 71,833 |
| 2020-02-04 | $13.08 | $13.10 | $13.06 | $13.07 | $10.13 | 129,376 |
| 2020-02-03 | $13.02 | $13.09 | $13.00 | $13.04 | $10.10 | 156,281 |
| 2020-01-31 | $13.01 | $13.03 | $12.96 | $12.97 | $10.05 | 133,985 |
| 2020-01-30 | $12.94 | $13.01 | $12.93 | $12.99 | $10.06 | 79,236 |
| 2020-01-29 | $12.89 | $12.99 | $12.89 | $12.99 | $10.06 | 75,550 |
| 2020-01-28 | $12.85 | $12.92 | $12.85 | $12.90 | $9.99 | 65,594 |
| 2020-01-27 | $12.89 | $12.95 | $12.83 | $12.85 | $9.96 | 104,290 |
| 2020-01-24 | $12.96 | $12.97 | $12.90 | $12.95 | $10.03 | 98,857 |
| 2020-01-23 | $12.94 | $12.95 | $12.91 | $12.93 | $10.02 | 90,005 |
| 2020-01-22 | $12.89 | $12.94 | $12.86 | $12.89 | $9.99 | 75,835 |
| 2020-01-21 | $12.82 | $12.89 | $12.81 | $12.87 | $9.97 | 206,679 |
| 2020-01-17 | $12.86 | $12.86 | $12.82 | $12.83 | $9.94 | 121,597 |
| 2020-01-16 | $12.88 | $12.90 | $12.82 | $12.85 | $9.96 | 192,391 |
| 2020-01-15 | $12.85 | $12.89 | $12.84 | $12.88 | $9.98 | 100,252 |
| 2020-01-14 | $12.86 | $12.89 | $12.82 | $12.86 | $9.96 | 97,709 |
| 2020-01-13 | $12.89 | $12.90 | $12.80 | $12.83 | $9.94 | 132,323 |
| 2020-01-10 | $12.89 | $12.95 | $12.85 | $12.95 | $9.96 | 177,826 |
| 2020-01-09 | $12.97 | $12.97 | $12.84 | $12.89 | $9.91 | 205,416 |
| 2020-01-08 | $12.97 | $12.99 | $12.93 | $12.94 | $9.95 | 96,135 |
| 2020-01-07 | $12.88 | $12.97 | $12.86 | $12.97 | $9.97 | 100,753 |
| 2020-01-06 | $12.86 | $12.88 | $12.82 | $12.86 | $9.89 | 122,815 |
| 2020-01-03 | $12.87 | $12.93 | $12.81 | $12.88 | $9.90 | 78,667 |
| 2020-01-02 | $12.90 | $12.93 | $12.81 | $12.88 | $9.90 | 138,948 |
| 2019-12-31 | $12.79 | $12.91 | $12.75 | $12.88 | $9.90 | 108,002 |
| 2019-12-30 | $12.77 | $12.85 | $12.77 | $12.80 | $9.84 | 95,061 |
| 2019-12-27 | $12.78 | $12.78 | $12.74 | $12.76 | $9.81 | 47,061 |
| 2019-12-26 | $12.75 | $12.80 | $12.70 | $12.79 | $9.83 | 97,112 |
| 2019-12-24 | $12.74 | $12.78 | $12.72 | $12.76 | $9.81 | 48,931 |
| 2019-12-23 | $12.73 | $12.77 | $12.71 | $12.72 | $9.78 | 49,900 |
| 2019-12-20 | $12.67 | $12.74 | $12.65 | $12.73 | $9.79 | 79,099 |
| 2019-12-19 | $12.62 | $12.72 | $12.62 | $12.72 | $9.78 | 67,834 |
| 2019-12-18 | $12.71 | $12.76 | $12.60 | $12.60 | $9.69 | 83,138 |
| 2019-12-17 | $12.65 | $12.74 | $12.64 | $12.71 | $9.77 | 78,817 |
| 2019-12-16 | $12.58 | $12.74 | $12.56 | $12.69 | $9.76 | 152,051 |
| 2019-12-13 | $12.56 | $12.63 | $12.52 | $12.58 | $9.67 | 104,075 |
| 2019-12-12 | $12.62 | $12.69 | $12.47 | $12.56 | $9.66 | 166,917 |
| 2019-12-11 | $12.72 | $12.76 | $12.70 | $12.73 | $9.71 | 87,453 |
| 2019-12-10 | $12.76 | $12.76 | $12.65 | $12.72 | $9.70 | 129,450 |
| 2019-12-09 | $12.72 | $12.75 | $12.67 | $12.75 | $9.73 | 96,003 |
| 2019-12-06 | $12.75 | $12.75 | $12.68 | $12.73 | $9.71 | 104,110 |
| 2019-12-05 | $12.71 | $12.74 | $12.65 | $12.72 | $9.70 | 88,330 |
| 2019-12-04 | $12.74 | $12.76 | $12.70 | $12.75 | $9.73 | 100,913 |
| 2019-12-03 | $12.68 | $12.76 | $12.63 | $12.76 | $9.73 | 108,252 |
| 2019-12-02 | $12.70 | $12.72 | $12.67 | $12.68 | $9.67 | 84,974 |
| 2019-11-29 | $12.70 | $12.73 | $12.64 | $12.70 | $9.69 | 59,559 |
| 2019-11-27 | $12.69 | $12.74 | $12.68 | $12.73 | $9.71 | 69,937 |
| 2019-11-26 | $12.69 | $12.72 | $12.68 | $12.68 | $9.67 | 38,981 |
| 2019-11-25 | $12.70 | $12.74 | $12.67 | $12.74 | $9.72 | 103,080 |
| 2019-11-22 | $12.72 | $12.77 | $12.69 | $12.77 | $9.74 | 110,298 |
| 2019-11-21 | $12.72 | $12.74 | $12.65 | $12.72 | $9.70 | 62,964 |
| 2019-11-20 | $12.73 | $12.73 | $12.67 | $12.73 | $9.71 | 45,401 |
| 2019-11-19 | $12.71 | $12.72 | $12.66 | $12.71 | $9.70 | 71,907 |
| 2019-11-18 | $12.67 | $12.68 | $12.60 | $12.64 | $9.64 | 62,768 |
| 2019-11-15 | $12.68 | $12.70 | $12.60 | $12.65 | $9.65 | 78,289 |
| 2019-11-14 | $12.66 | $12.69 | $12.65 | $12.68 | $9.67 | 71,641 |
| 2019-11-13 | $12.66 | $12.69 | $12.61 | $12.69 | $9.68 | 76,333 |
| 2019-11-12 | $12.65 | $12.70 | $12.56 | $12.68 | $9.67 | 67,124 |
| 2019-11-11 | $12.71 | $12.76 | $12.70 | $12.73 | $9.64 | 115,618 |
| 2019-11-08 | $12.69 | $12.76 | $12.66 | $12.75 | $9.65 | 108,368 |
| 2019-11-07 | $12.72 | $12.73 | $12.64 | $12.69 | $9.61 | 99,562 |
| 2019-11-06 | $12.70 | $12.72 | $12.68 | $12.71 | $9.62 | 44,425 |
| 2019-11-05 | $12.68 | $12.72 | $12.65 | $12.68 | $9.60 | 94,287 |
| 2019-11-04 | $12.65 | $12.72 | $12.61 | $12.64 | $9.57 | 75,207 |
| 2019-11-01 | $12.73 | $12.76 | $12.60 | $12.61 | $9.54 | 109,216 |
| 2019-10-31 | $12.64 | $12.68 | $12.58 | $12.67 | $9.59 | 140,350 |
| 2019-10-30 | $12.60 | $12.64 | $12.59 | $12.61 | $9.54 | 83,241 |
| 2019-10-29 | $12.56 | $12.61 | $12.51 | $12.59 | $9.53 | 54,870 |
| 2019-10-28 | $12.54 | $12.57 | $12.50 | $12.56 | $9.51 | 85,515 |
| 2019-10-25 | $12.51 | $12.57 | $12.48 | $12.49 | $9.45 | 55,290 |
| 2019-10-24 | $12.49 | $12.55 | $12.47 | $12.50 | $9.46 | 72,796 |
| 2019-10-23 | $12.46 | $12.49 | $12.43 | $12.47 | $9.44 | 30,898 |
| 2019-10-22 | $12.44 | $12.48 | $12.37 | $12.42 | $9.40 | 111,908 |
| 2019-10-21 | $12.39 | $12.42 | $12.34 | $12.42 | $9.40 | 47,124 |
| 2019-10-18 | $12.32 | $12.39 | $12.29 | $12.35 | $9.35 | 52,763 |
| 2019-10-17 | $12.27 | $12.37 | $12.25 | $12.36 | $9.36 | 61,135 |
| 2019-10-16 | $12.29 | $12.29 | $12.24 | $12.28 | $9.29 | 58,320 |
| 2019-10-15 | $12.29 | $12.39 | $12.26 | $12.29 | $9.30 | 89,037 |
| 2019-10-14 | $12.34 | $12.46 | $12.32 | $12.40 | $9.31 | 96,110 |
| 2019-10-11 | $12.35 | $12.35 | $12.32 | $12.33 | $9.26 | 58,277 |
| 2019-10-10 | $12.38 | $12.40 | $12.29 | $12.32 | $9.25 | 69,854 |
| 2019-10-09 | $12.38 | $12.40 | $12.31 | $12.39 | $9.30 | 71,768 |
| 2019-10-08 | $12.27 | $12.47 | $12.27 | $12.32 | $9.25 | 65,175 |
| 2019-10-07 | $12.35 | $12.40 | $12.26 | $12.29 | $9.23 | 94,622 |
| 2019-10-04 | $12.36 | $12.46 | $12.30 | $12.33 | $9.26 | 85,305 |
| 2019-10-03 | $12.35 | $12.44 | $12.29 | $12.36 | $9.28 | 75,037 |
| 2019-10-02 | $12.42 | $12.42 | $12.33 | $12.33 | $9.26 | 109,369 |
| 2019-10-01 | $12.39 | $12.45 | $12.37 | $12.40 | $9.31 | 111,566 |
| 2019-09-30 | $12.28 | $12.45 | $12.25 | $12.35 | $9.27 | 88,542 |
| 2019-09-27 | $12.29 | $12.34 | $12.24 | $12.27 | $9.21 | 70,354 |
| 2019-09-26 | $12.29 | $12.30 | $12.25 | $12.28 | $9.22 | 47,744 |
| 2019-09-25 | $12.30 | $12.33 | $12.25 | $12.27 | $9.21 | 80,237 |
| 2019-09-24 | $12.26 | $12.34 | $12.26 | $12.29 | $9.23 | 79,276 |
| 2019-09-23 | $12.27 | $12.31 | $12.25 | $12.25 | $9.20 | 47,054 |
| 2019-09-20 | $12.27 | $12.30 | $12.23 | $12.25 | $9.20 | 72,693 |
| 2019-09-19 | $12.33 | $12.33 | $12.27 | $12.28 | $9.22 | 73,679 |
| 2019-09-18 | $12.30 | $12.30 | $12.27 | $12.29 | $9.23 | 66,524 |
| 2019-09-17 | $12.31 | $12.31 | $12.20 | $12.25 | $9.20 | 98,676 |
| 2019-09-16 | $12.32 | $12.32 | $12.25 | $12.28 | $9.22 | 71,541 |
| 2019-09-13 | $12.31 | $12.31 | $12.24 | $12.28 | $9.22 | 65,657 |
| 2019-09-12 | $12.35 | $12.37 | $12.29 | $12.30 | $9.24 | 65,439 |
| 2019-09-11 | $12.39 | $12.44 | $12.39 | $12.40 | $9.24 | 65,127 |
| 2019-09-10 | $12.39 | $12.39 | $12.34 | $12.37 | $9.21 | 74,734 |
| 2019-09-09 | $12.30 | $12.36 | $12.30 | $12.36 | $9.21 | 121,637 |
| 2019-09-06 | $12.33 | $12.35 | $12.24 | $12.28 | $9.15 | 75,097 |
| 2019-09-05 | $12.27 | $12.39 | $12.27 | $12.29 | $9.15 | 61,478 |
| 2019-09-04 | $12.23 | $12.31 | $12.23 | $12.27 | $9.14 | 129,867 |
| 2019-09-03 | $12.18 | $12.24 | $12.17 | $12.20 | $9.09 | 118,689 |
| 2019-08-30 | $12.19 | $12.24 | $12.14 | $12.18 | $9.07 | 79,563 |
| 2019-08-29 | $12.22 | $12.27 | $12.18 | $12.21 | $9.09 | 93,825 |
| 2019-08-28 | $12.09 | $12.25 | $11.81 | $12.22 | $9.10 | 199,029 |
| 2019-08-27 | $12.25 | $12.26 | $12.16 | $12.18 | $9.07 | 126,599 |
| 2019-08-26 | $12.30 | $12.37 | $12.24 | $12.24 | $9.12 | 32,743 |
| 2019-08-23 | $12.27 | $12.29 | $12.22 | $12.27 | $9.14 | 80,963 |
| 2019-08-22 | $12.27 | $12.29 | $12.25 | $12.26 | $9.13 | 48,783 |
| 2019-08-21 | $12.30 | $12.30 | $12.23 | $12.26 | $9.13 | 126,510 |
| 2019-08-20 | $12.30 | $12.35 | $12.22 | $12.25 | $9.12 | 190,924 |
| 2019-08-19 | $12.27 | $12.34 | $12.26 | $12.31 | $9.17 | 233,608 |
| 2019-08-16 | $12.20 | $12.27 | $12.19 | $12.24 | $9.12 | 78,588 |
| 2019-08-15 | $12.34 | $12.36 | $12.17 | $12.21 | $9.09 | 208,715 |
| 2019-08-14 | $12.38 | $12.39 | $12.23 | $12.32 | $9.18 | 142,658 |
| 2019-08-13 | $12.45 | $12.45 | $12.35 | $12.42 | $9.25 | 61,865 |
| 2019-08-12 | $12.49 | $12.52 | $12.30 | $12.44 | $9.27 | 167,494 |
| 2019-08-09 | $12.56 | $12.62 | $12.51 | $12.61 | $9.32 | 102,619 |
| 2019-08-08 | $12.46 | $12.58 | $12.41 | $12.54 | $9.27 | 120,413 |
| 2019-08-07 | $12.38 | $12.50 | $12.32 | $12.50 | $9.24 | 151,396 |
| 2019-08-06 | $12.46 | $12.49 | $12.44 | $12.48 | $9.22 | 66,725 |
| 2019-08-05 | $12.57 | $12.60 | $12.34 | $12.46 | $9.21 | 149,530 |
| 2019-08-02 | $12.65 | $12.71 | $12.55 | $12.66 | $9.36 | 90,676 |
| 2019-08-01 | $12.76 | $12.76 | $12.65 | $12.71 | $9.39 | 94,058 |
| 2019-07-31 | $12.64 | $12.74 | $12.61 | $12.69 | $9.38 | 89,126 |
| 2019-07-30 | $12.64 | $12.68 | $12.58 | $12.64 | $9.34 | 96,023 |
| 2019-07-29 | $12.60 | $12.67 | $12.58 | $12.62 | $9.33 | 62,827 |
| 2019-07-26 | $12.68 | $12.68 | $12.56 | $12.63 | $9.33 | 89,914 |
| 2019-07-25 | $12.73 | $12.78 | $12.57 | $12.64 | $9.34 | 96,530 |
| 2019-07-24 | $12.67 | $12.74 | $12.66 | $12.73 | $9.41 | 53,581 |
| 2019-07-23 | $12.61 | $12.69 | $12.60 | $12.69 | $9.38 | 76,013 |
| 2019-07-22 | $12.58 | $12.66 | $12.57 | $12.63 | $9.33 | 73,332 |
| 2019-07-19 | $12.54 | $12.64 | $12.49 | $12.55 | $9.27 | 79,023 |
| 2019-07-18 | $12.58 | $12.63 | $12.52 | $12.59 | $9.30 | 61,451 |
| 2019-07-17 | $12.70 | $12.73 | $12.58 | $12.61 | $9.32 | 163,004 |
| 2019-07-16 | $12.69 | $12.74 | $12.65 | $12.74 | $9.41 | 55,286 |
| 2019-07-15 | $12.65 | $12.73 | $12.63 | $12.68 | $9.37 | 60,045 |
| 2019-07-12 | $12.65 | $12.70 | $12.64 | $12.68 | $9.37 | 51,566 |
| 2019-07-11 | $12.67 | $12.70 | $12.60 | $12.65 | $9.35 | 73,140 |
| 2019-07-10 | $12.74 | $12.75 | $12.70 | $12.75 | $9.35 | 65,001 |
| 2019-07-09 | $12.63 | $12.70 | $12.63 | $12.68 | $9.30 | 90,059 |
| 2019-07-08 | $12.70 | $12.70 | $12.58 | $12.68 | $9.30 | 129,952 |
| 2019-07-05 | $12.74 | $12.74 | $12.64 | $12.70 | $9.31 | 75,827 |
| 2019-07-03 | $12.70 | $12.75 | $12.69 | $12.75 | $9.35 | 71,016 |
| 2019-07-02 | $12.70 | $12.75 | $12.67 | $12.74 | $9.34 | 93,135 |
| 2019-07-01 | $12.66 | $12.70 | $12.64 | $12.69 | $9.30 | 132,690 |
| 2019-06-28 | $12.60 | $12.68 | $12.53 | $12.54 | $9.19 | 129,161 |
| 2019-06-27 | $12.63 | $12.67 | $12.54 | $12.58 | $9.22 | 61,442 |
| 2019-06-26 | $12.50 | $12.61 | $12.48 | $12.58 | $9.22 | 69,895 |
| 2019-06-25 | $12.66 | $12.70 | $12.48 | $12.49 | $9.16 | 75,019 |
| 2019-06-24 | $12.61 | $12.68 | $12.59 | $12.68 | $9.30 | 57,944 |
| 2019-06-21 | $12.60 | $12.65 | $12.51 | $12.59 | $9.23 | 47,732 |
| 2019-06-20 | $12.53 | $12.61 | $12.51 | $12.60 | $9.24 | 87,210 |
| 2019-06-19 | $12.50 | $12.54 | $12.40 | $12.53 | $9.19 | 107,852 |
| 2019-06-18 | $12.46 | $12.56 | $12.46 | $12.52 | $9.18 | 97,442 |
| 2019-06-17 | $12.46 | $12.50 | $12.45 | $12.46 | $9.14 | 55,361 |
| 2019-06-14 | $12.45 | $12.50 | $12.42 | $12.46 | $9.14 | 49,583 |
| 2019-06-13 | $12.43 | $12.52 | $12.41 | $12.46 | $9.14 | 62,008 |
| 2019-06-12 | $12.47 | $12.54 | $12.43 | $12.52 | $9.11 | 85,025 |
| 2019-06-11 | $12.37 | $12.48 | $12.35 | $12.47 | $9.07 | 81,841 |
| 2019-06-10 | $12.39 | $12.39 | $12.32 | $12.35 | $8.98 | 95,007 |
| 2019-06-07 | $12.32 | $12.37 | $12.32 | $12.35 | $8.98 | 97,652 |
| 2019-06-06 | $12.25 | $12.34 | $12.25 | $12.34 | $8.98 | 61,786 |
| 2019-06-05 | $12.30 | $12.35 | $12.23 | $12.27 | $8.92 | 146,706 |
| 2019-06-04 | $12.27 | $12.35 | $12.27 | $12.31 | $8.95 | 189,630 |
| 2019-06-03 | $12.29 | $12.33 | $12.22 | $12.27 | $8.92 | 144,532 |
| 2019-05-31 | $12.24 | $12.28 | $12.22 | $12.24 | $8.90 | 65,350 |
| 2019-05-30 | $12.31 | $12.35 | $12.29 | $12.33 | $8.97 | 67,461 |
| 2019-05-29 | $12.31 | $12.37 | $12.28 | $12.33 | $8.97 | 116,100 |
| 2019-05-28 | $12.39 | $12.41 | $12.35 | $12.40 | $9.02 | 84,437 |
| 2019-05-24 | $12.26 | $12.43 | $12.26 | $12.39 | $9.01 | 159,486 |
| 2019-05-23 | $12.23 | $12.28 | $12.20 | $12.26 | $8.92 | 42,154 |
| 2019-05-22 | $12.22 | $12.27 | $12.21 | $12.24 | $8.90 | 93,545 |
| 2019-05-21 | $12.21 | $12.26 | $12.19 | $12.23 | $8.90 | 63,986 |
| 2019-05-20 | $12.20 | $12.25 | $12.18 | $12.21 | $8.88 | 83,393 |
| 2019-05-17 | $12.30 | $12.36 | $12.21 | $12.21 | $8.88 | 88,428 |
| 2019-05-16 | $12.23 | $12.32 | $12.22 | $12.31 | $8.95 | 155,250 |
| 2019-05-15 | $12.24 | $12.29 | $12.20 | $12.23 | $8.90 | 107,814 |
| 2019-05-14 | $12.20 | $12.29 | $12.19 | $12.29 | $8.94 | 79,894 |
| 2019-05-13 | $12.23 | $12.26 | $12.18 | $12.24 | $8.90 | 50,624 |
| 2019-05-10 | $12.33 | $12.41 | $12.32 | $12.38 | $8.93 | 70,030 |
| 2019-05-09 | $12.34 | $12.38 | $12.32 | $12.37 | $8.92 | 81,137 |
| 2019-05-08 | $12.38 | $12.41 | $12.34 | $12.35 | $8.91 | 67,875 |
| 2019-05-07 | $12.38 | $12.41 | $12.33 | $12.38 | $8.93 | 93,259 |
| 2019-05-06 | $12.35 | $12.47 | $12.35 | $12.38 | $8.93 | 94,821 |
| 2019-05-03 | $12.41 | $12.48 | $12.41 | $12.44 | $8.97 | 77,320 |
| 2019-05-02 | $12.38 | $12.45 | $12.36 | $12.40 | $8.95 | 65,890 |
| 2019-05-01 | $12.46 | $12.48 | $12.34 | $12.43 | $8.97 | 178,128 |
| 2019-04-30 | $12.34 | $12.40 | $12.32 | $12.39 | $8.94 | 105,430 |
| 2019-04-29 | $12.30 | $12.38 | $12.26 | $12.32 | $8.89 | 110,249 |
| 2019-04-26 | $12.32 | $12.33 | $12.26 | $12.31 | $8.88 | 166,866 |
| 2019-04-25 | $12.23 | $12.28 | $12.18 | $12.22 | $8.82 | 123,521 |
| 2019-04-24 | $12.28 | $12.31 | $12.22 | $12.25 | $8.84 | 150,549 |
| 2019-04-23 | $12.22 | $12.30 | $12.21 | $12.25 | $8.84 | 107,940 |
| 2019-04-22 | $12.20 | $12.21 | $12.09 | $12.18 | $8.79 | 138,854 |
| 2019-04-18 | $12.24 | $12.28 | $12.11 | $12.20 | $8.80 | 271,648 |
| 2019-04-17 | $12.22 | $12.30 | $12.22 | $12.24 | $8.83 | 84,206 |
| 2019-04-16 | $12.37 | $12.37 | $12.22 | $12.26 | $8.84 | 77,462 |
| 2019-04-15 | $12.33 | $12.40 | $12.29 | $12.35 | $8.91 | 122,885 |
| 2019-04-12 | $12.33 | $12.36 | $12.30 | $12.31 | $8.88 | 58,311 |
| 2019-04-11 | $12.33 | $12.34 | $12.30 | $12.33 | $8.89 | 139,705 |
| 2019-04-10 | $12.34 | $12.42 | $12.34 | $12.37 | $8.85 | 128,458 |
| 2019-04-09 | $12.29 | $12.37 | $12.26 | $12.34 | $8.83 | 148,701 |
| 2019-04-08 | $12.30 | $12.31 | $12.26 | $12.26 | $8.77 | 106,893 |
| 2019-04-05 | $12.28 | $12.30 | $12.27 | $12.29 | $8.79 | 84,117 |
| 2019-04-04 | $12.24 | $12.29 | $12.21 | $12.27 | $8.78 | 102,208 |
| 2019-04-03 | $12.23 | $12.23 | $12.20 | $12.23 | $8.75 | 126,742 |
| 2019-04-02 | $12.24 | $12.24 | $12.19 | $12.22 | $8.74 | 119,784 |
| 2019-04-01 | $12.23 | $12.23 | $12.10 | $12.20 | $8.73 | 159,007 |
| 2019-03-29 | $12.14 | $12.18 | $12.10 | $12.10 | $8.66 | 98,163 |
| 2019-03-28 | $12.17 | $12.17 | $12.14 | $12.14 | $8.69 | 71,654 |
| 2019-03-27 | $12.20 | $12.20 | $12.14 | $12.15 | $8.69 | 123,974 |
| 2019-03-26 | $12.22 | $12.23 | $12.14 | $12.17 | $8.71 | 145,714 |
| 2019-03-25 | $12.21 | $12.25 | $12.17 | $12.22 | $8.74 | 180,131 |
| 2019-03-22 | $12.18 | $12.23 | $12.17 | $12.23 | $8.75 | 91,552 |
| 2019-03-21 | $12.14 | $12.20 | $12.13 | $12.18 | $8.72 | 82,950 |
| 2019-03-20 | $12.09 | $12.17 | $12.08 | $12.14 | $8.69 | 77,901 |
| 2019-03-19 | $12.13 | $12.13 | $12.07 | $12.09 | $8.65 | 73,027 |
| 2019-03-18 | $12.09 | $12.11 | $12.06 | $12.10 | $8.66 | 95,231 |
| 2019-03-15 | $12.10 | $12.10 | $12.05 | $12.05 | $8.62 | 100,395 |
| 2019-03-14 | $12.12 | $12.12 | $12.03 | $12.10 | $8.66 | 74,611 |
| 2019-03-13 | $12.13 | $12.16 | $12.09 | $12.11 | $8.67 | 135,120 |
| 2019-03-12 | $12.16 | $12.16 | $12.06 | $12.08 | $8.64 | 173,289 |
| 2019-03-11 | $12.10 | $12.17 | $12.10 | $12.14 | $8.69 | 119,835 |
| 2019-03-08 | $12.13 | $12.18 | $12.11 | $12.17 | $8.64 | 75,381 |
| 2019-03-07 | $12.15 | $12.15 | $12.08 | $12.15 | $8.62 | 98,797 |
| 2019-03-06 | $12.20 | $12.23 | $12.11 | $12.15 | $8.62 | 107,978 |
| 2019-03-05 | $12.17 | $12.24 | $12.17 | $12.23 | $8.68 | 95,179 |
| 2019-03-04 | $12.18 | $12.21 | $12.13 | $12.21 | $8.66 | 102,930 |
| 2019-03-01 | $12.15 | $12.20 | $12.15 | $12.18 | $8.64 | 71,303 |
| 2019-02-28 | $12.14 | $12.14 | $12.10 | $12.14 | $8.61 | 41,960 |
| 2019-02-27 | $12.13 | $12.14 | $12.09 | $12.14 | $8.61 | 89,893 |
| 2019-02-26 | $12.12 | $12.13 | $12.08 | $12.12 | $8.60 | 104,982 |
| 2019-02-25 | $12.14 | $12.15 | $12.11 | $12.13 | $8.61 | 115,603 |
| 2019-02-22 | $12.00 | $12.10 | $11.98 | $12.09 | $8.58 | 115,340 |
| 2019-02-21 | $12.01 | $12.01 | $11.91 | $12.00 | $8.52 | 138,301 |
| 2019-02-20 | $12.02 | $12.02 | $11.94 | $11.97 | $8.49 | 143,453 |
| 2019-02-19 | $12.07 | $12.09 | $11.96 | $11.98 | $8.50 | 125,265 |
| 2019-02-15 | $12.16 | $12.16 | $12.02 | $12.07 | $8.56 | 80,346 |
| 2019-02-14 | $12.05 | $12.16 | $12.03 | $12.12 | $8.60 | 105,111 |
| 2019-02-13 | $12.03 | $12.08 | $12.03 | $12.07 | $8.56 | 103,656 |
| 2019-02-12 | $12.14 | $12.18 | $12.13 | $12.16 | $8.56 | 82,075 |
| 2019-02-11 | $12.11 | $12.17 | $12.10 | $12.16 | $8.56 | 63,006 |
| 2019-02-08 | $12.01 | $12.09 | $12.01 | $12.09 | $8.51 | 74,229 |
| 2019-02-07 | $12.06 | $12.06 | $12.00 | $12.04 | $8.47 | 64,222 |
| 2019-02-06 | $12.14 | $12.14 | $12.06 | $12.06 | $8.49 | 80,845 |
| 2019-02-05 | $12.18 | $12.18 | $12.09 | $12.11 | $8.52 | 122,077 |
| 2019-02-04 | $12.16 | $12.18 | $12.12 | $12.16 | $8.56 | 112,784 |
| 2019-02-01 | $12.11 | $12.16 | $12.04 | $12.12 | $8.53 | 211,772 |
| 2019-01-31 | $11.98 | $12.01 | $11.93 | $12.01 | $8.45 | 98,110 |
| 2019-01-30 | $11.96 | $11.96 | $11.88 | $11.94 | $8.40 | 130,312 |
| 2019-01-29 | $11.90 | $11.93 | $11.84 | $11.92 | $8.39 | 165,969 |
| 2019-01-28 | $11.75 | $11.85 | $11.72 | $11.85 | $8.34 | 101,559 |
| 2019-01-25 | $11.72 | $11.77 | $11.69 | $11.75 | $8.27 | 120,505 |
| 2019-01-24 | $11.68 | $11.87 | $11.67 | $11.68 | $8.22 | 290,813 |
| 2019-01-23 | $11.74 | $11.80 | $11.64 | $11.68 | $8.22 | 131,420 |
| 2019-01-22 | $11.82 | $11.83 | $11.70 | $11.76 | $8.27 | 129,807 |
| 2019-01-18 | $11.78 | $11.90 | $11.75 | $11.75 | $8.27 | 245,171 |
| 2019-01-17 | $11.62 | $11.82 | $11.58 | $11.82 | $8.32 | 151,585 |
| 2019-01-16 | $11.56 | $11.67 | $11.56 | $11.67 | $8.21 | 130,990 |
| 2019-01-15 | $11.67 | $11.67 | $11.56 | $11.58 | $8.15 | 168,083 |
| 2019-01-14 | $11.62 | $11.67 | $11.61 | $11.67 | $8.14 | 76,836 |
| 2019-01-11 | $11.64 | $11.75 | $11.61 | $11.62 | $8.10 | 183,391 |
| 2019-01-10 | $11.64 | $11.80 | $11.62 | $11.68 | $8.15 | 187,942 |
| 2019-01-09 | $11.75 | $11.75 | $11.66 | $11.66 | $8.13 | 168,810 |
| 2019-01-08 | $11.86 | $11.89 | $11.64 | $11.66 | $8.13 | 153,037 |
| 2019-01-07 | $11.39 | $11.64 | $11.34 | $11.62 | $8.10 | 142,969 |
| 2019-01-04 | $11.30 | $11.39 | $11.26 | $11.32 | $7.89 | 157,514 |
| 2019-01-03 | $11.11 | $11.31 | $11.11 | $11.30 | $7.88 | 144,100 |
| 2019-01-02 | $11.06 | $11.18 | $11.04 | $11.17 | $7.79 | 97,024 |
| 2018-12-31 | $11.11 | $11.11 | $10.93 | $11.09 | $7.73 | 286,462 |
| 2018-12-28 | $10.95 | $11.09 | $10.86 | $10.98 | $7.66 | 223,353 |
| 2018-12-27 | $10.65 | $10.90 | $10.65 | $10.88 | $7.59 | 154,004 |
| 2018-12-26 | $10.50 | $10.84 | $10.50 | $10.83 | $7.55 | 284,786 |
| 2018-12-24 | $10.27 | $10.63 | $10.27 | $10.58 | $7.38 | 169,899 |
| 2018-12-21 | $10.57 | $10.62 | $10.47 | $10.51 | $7.33 | 331,898 |
| 2018-12-20 | $10.88 | $10.96 | $10.46 | $10.63 | $7.41 | 348,711 |
| 2018-12-19 | $11.03 | $11.03 | $10.94 | $10.96 | $7.64 | 133,429 |
| 2018-12-18 | $11.07 | $11.07 | $10.96 | $10.99 | $7.66 | 210,808 |
| 2018-12-17 | $11.15 | $11.22 | $11.08 | $11.10 | $7.74 | 153,934 |
| 2018-12-14 | $11.27 | $11.33 | $11.21 | $11.22 | $7.82 | 99,665 |
| 2018-12-13 | $11.43 | $11.49 | $11.40 | $11.46 | $7.92 | 186,461 |
| 2018-12-12 | $11.53 | $11.59 | $11.41 | $11.44 | $7.90 | 206,475 |
| 2018-12-11 | $11.65 | $11.65 | $11.50 | $11.53 | $7.97 | 80,152 |
| 2018-12-10 | $11.53 | $11.60 | $11.51 | $11.57 | $7.99 | 126,724 |
| 2018-12-07 | $11.56 | $11.59 | $11.50 | $11.55 | $7.98 | 99,118 |
| 2018-12-06 | $11.58 | $11.61 | $11.51 | $11.61 | $8.02 | 157,715 |
| 2018-12-04 | $11.75 | $11.78 | $11.71 | $11.75 | $8.12 | 141,375 |
| 2018-12-03 | $11.86 | $11.86 | $11.69 | $11.75 | $8.12 | 156,163 |
| 2018-11-30 | $11.65 | $11.68 | $11.58 | $11.63 | $8.04 | 225,301 |
| 2018-11-29 | $11.50 | $11.62 | $11.46 | $11.61 | $8.02 | 257,883 |
| 2018-11-28 | $11.36 | $11.51 | $11.35 | $11.50 | $7.95 | 165,734 |
| 2018-11-27 | $11.38 | $11.45 | $11.35 | $11.37 | $7.86 | 99,380 |
| 2018-11-26 | $11.37 | $11.49 | $11.35 | $11.47 | $7.93 | 208,385 |
| 2018-11-23 | $11.28 | $11.36 | $11.28 | $11.31 | $7.81 | 55,147 |
| 2018-11-21 | $11.23 | $11.31 | $11.20 | $11.29 | $7.80 | 186,677 |
| 2018-11-20 | $11.23 | $11.26 | $11.15 | $11.26 | $7.78 | 225,997 |
| 2018-11-19 | $11.33 | $11.37 | $11.27 | $11.28 | $7.79 | 149,251 |
| 2018-11-16 | $11.43 | $11.47 | $11.33 | $11.37 | $7.86 | 189,116 |
| 2018-11-15 | $11.54 | $11.60 | $11.43 | $11.48 | $7.93 | 114,691 |
| 2018-11-14 | $11.60 | $11.68 | $11.54 | $11.55 | $7.98 | 99,995 |
| 2018-11-13 | $11.70 | $11.73 | $11.59 | $11.60 | $8.02 | 87,234 |
| 2018-11-12 | $11.85 | $11.91 | $11.77 | $11.84 | $8.11 | 102,962 |
| 2018-11-09 | $11.84 | $11.89 | $11.79 | $11.89 | $8.14 | 111,803 |
| 2018-11-08 | $11.76 | $11.86 | $11.76 | $11.83 | $8.10 | 121,643 |
| 2018-11-07 | $11.65 | $11.76 | $11.64 | $11.76 | $8.05 | 117,477 |
| 2018-11-06 | $11.61 | $11.64 | $11.60 | $11.61 | $7.95 | 67,792 |
| 2018-11-05 | $11.57 | $11.65 | $11.55 | $11.61 | $7.95 | 101,170 |
| 2018-11-02 | $11.60 | $11.66 | $11.56 | $11.56 | $7.92 | 129,777 |
| 2018-11-01 | $11.66 | $11.66 | $11.57 | $11.61 | $7.95 | 177,510 |
| 2018-10-31 | $11.51 | $11.59 | $11.51 | $11.57 | $7.92 | 107,634 |
| 2018-10-30 | $11.57 | $11.65 | $11.51 | $11.51 | $7.88 | 124,637 |
| 2018-10-29 | $11.63 | $11.70 | $11.60 | $11.60 | $7.94 | 145,305 |
| 2018-10-26 | $11.61 | $11.70 | $11.60 | $11.65 | $7.98 | 83,022 |
| 2018-10-25 | $11.79 | $11.79 | $11.63 | $11.66 | $7.98 | 211,354 |
| 2018-10-24 | $11.71 | $11.78 | $11.71 | $11.74 | $8.04 | 105,276 |
| 2018-10-23 | $11.72 | $11.78 | $11.67 | $11.78 | $8.07 | 81,315 |
| 2018-10-22 | $11.70 | $11.82 | $11.70 | $11.72 | $8.03 | 141,884 |
| 2018-10-19 | $11.97 | $12.02 | $11.75 | $11.78 | $8.07 | 198,816 |
| 2018-10-18 | $11.93 | $12.05 | $11.92 | $11.99 | $8.21 | 276,008 |
| 2018-10-17 | $11.94 | $11.98 | $11.93 | $11.98 | $8.20 | 57,185 |
| 2018-10-16 | $11.87 | $11.94 | $11.85 | $11.94 | $8.18 | 107,868 |
| 2018-10-15 | $11.73 | $11.86 | $11.73 | $11.86 | $8.12 | 106,745 |
| 2018-10-12 | $11.89 | $11.89 | $11.71 | $11.73 | $8.03 | 125,306 |
| 2018-10-11 | $11.86 | $11.95 | $11.83 | $11.89 | $8.07 | 138,560 |
| 2018-10-10 | $11.95 | $12.00 | $11.80 | $11.94 | $8.10 | 188,679 |
| 2018-10-09 | $11.95 | $12.03 | $11.94 | $11.98 | $8.13 | 99,684 |
| 2018-10-08 | $12.00 | $12.02 | $11.95 | $12.00 | $8.14 | 125,487 |
| 2018-10-05 | $12.20 | $12.20 | $12.00 | $12.04 | $8.17 | 163,086 |
| 2018-10-04 | $12.31 | $12.31 | $12.14 | $12.16 | $8.25 | 156,237 |
| 2018-10-03 | $12.26 | $12.32 | $12.24 | $12.28 | $8.33 | 102,822 |
| 2018-10-02 | $12.20 | $12.28 | $12.20 | $12.28 | $8.33 | 116,633 |
| 2018-10-01 | $12.22 | $12.23 | $12.17 | $12.18 | $8.27 | 218,801 |
| 2018-09-28 | $12.18 | $12.22 | $12.10 | $12.16 | $8.25 | 228,021 |
| 2018-09-27 | $12.22 | $12.25 | $12.14 | $12.18 | $8.27 | 251,647 |
| 2018-09-26 | $12.27 | $12.29 | $12.16 | $12.16 | $8.25 | 329,828 |
| 2018-09-25 | $12.34 | $12.34 | $12.27 | $12.28 | $8.33 | 108,894 |
| 2018-09-24 | $12.30 | $12.34 | $12.30 | $12.34 | $8.37 | 86,108 |
| 2018-09-21 | $12.34 | $12.35 | $12.31 | $12.31 | $8.35 | 64,900 |
| 2018-09-20 | $12.33 | $12.34 | $12.30 | $12.34 | $8.37 | 120,030 |
| 2018-09-19 | $12.30 | $12.32 | $12.29 | $12.30 | $8.35 | 111,482 |
| 2018-09-18 | $12.31 | $12.34 | $12.30 | $12.30 | $8.35 | 121,756 |
| 2018-09-17 | $12.39 | $12.39 | $12.31 | $12.31 | $8.35 | 104,464 |
| 2018-09-14 | $12.38 | $12.42 | $12.31 | $12.36 | $8.39 | 95,505 |
| 2018-09-13 | $12.48 | $12.49 | $12.45 | $12.49 | $8.40 | 116,459 |
| 2018-09-12 | $12.48 | $12.48 | $12.40 | $12.41 | $8.35 | 144,989 |
| 2018-09-11 | $12.42 | $12.44 | $12.35 | $12.41 | $8.35 | 151,218 |
| 2018-09-10 | $12.37 | $12.40 | $12.36 | $12.38 | $8.33 | 141,264 |
| 2018-09-07 | $12.37 | $12.41 | $12.35 | $12.41 | $8.35 | 183,953 |
| 2018-09-06 | $12.47 | $12.47 | $12.35 | $12.41 | $8.35 | 201,961 |
| 2018-09-05 | $12.55 | $12.55 | $12.41 | $12.41 | $8.35 | 98,992 |
| 2018-09-04 | $12.55 | $12.55 | $12.48 | $12.48 | $8.40 | 140,530 |
| 2018-08-31 | $12.52 | $12.54 | $12.47 | $12.49 | $8.40 | 103,670 |
| 2018-08-30 | $12.59 | $12.60 | $12.50 | $12.53 | $8.43 | 115,640 |
| 2018-08-29 | $12.54 | $12.58 | $12.53 | $12.53 | $8.43 | 65,345 |
| 2018-08-28 | $12.55 | $12.57 | $12.55 | $12.55 | $8.44 | 106,489 |
| 2018-08-27 | $12.58 | $12.59 | $12.50 | $12.53 | $8.43 | 98,248 |
| 2018-08-24 | $12.57 | $12.58 | $12.56 | $12.58 | $8.46 | 49,536 |
| 2018-08-23 | $12.57 | $12.59 | $12.52 | $12.52 | $8.42 | 104,135 |
| 2018-08-22 | $12.55 | $12.58 | $12.55 | $12.57 | $8.46 | 71,094 |
| 2018-08-21 | $12.56 | $12.58 | $12.56 | $12.57 | $8.46 | 81,750 |
| 2018-08-20 | $12.56 | $12.58 | $12.55 | $12.57 | $8.46 | 92,201 |
| 2018-08-17 | $12.60 | $12.60 | $12.56 | $12.56 | $8.45 | 62,475 |
| 2018-08-16 | $12.55 | $12.60 | $12.55 | $12.58 | $8.46 | 74,187 |
| 2018-08-15 | $12.55 | $12.58 | $12.54 | $12.55 | $8.44 | 103,457 |
| 2018-08-14 | $12.58 | $12.61 | $12.57 | $12.57 | $8.46 | 69,732 |
| 2018-08-13 | $12.63 | $12.67 | $12.62 | $12.66 | $8.45 | 188,807 |
| 2018-08-10 | $12.57 | $12.65 | $12.57 | $12.60 | $8.41 | 104,134 |
| 2018-08-09 | $12.70 | $12.73 | $12.66 | $12.73 | $8.49 | 99,995 |
| 2018-08-08 | $12.68 | $12.71 | $12.67 | $12.70 | $8.47 | 57,478 |
| 2018-08-07 | $12.71 | $12.71 | $12.67 | $12.69 | $8.47 | 73,964 |
| 2018-08-06 | $12.65 | $12.70 | $12.65 | $12.68 | $8.46 | 120,262 |
| 2018-08-03 | $12.67 | $12.67 | $12.62 | $12.63 | $8.43 | 196,423 |
| 2018-08-02 | $12.63 | $12.67 | $12.61 | $12.65 | $8.44 | 99,673 |
| 2018-08-01 | $12.70 | $12.70 | $12.63 | $12.66 | $8.45 | 104,836 |
| 2018-07-31 | $12.65 | $12.69 | $12.61 | $12.66 | $8.45 | 137,292 |
| 2018-07-30 | $12.63 | $12.65 | $12.62 | $12.63 | $8.43 | 165,186 |
| 2018-07-27 | $12.62 | $12.62 | $12.59 | $12.61 | $8.41 | 61,023 |
| 2018-07-26 | $12.57 | $12.62 | $12.55 | $12.62 | $8.42 | 107,583 |
| 2018-07-25 | $12.61 | $12.61 | $12.53 | $12.54 | $8.37 | 57,002 |
| 2018-07-24 | $12.56 | $12.58 | $12.53 | $12.58 | $8.39 | 100,295 |
| 2018-07-23 | $12.51 | $12.54 | $12.48 | $12.52 | $8.35 | 87,365 |
| 2018-07-20 | $12.48 | $12.50 | $12.47 | $12.48 | $8.33 | 75,058 |
| 2018-07-19 | $12.42 | $12.49 | $12.42 | $12.49 | $8.33 | 96,307 |
| 2018-07-18 | $12.48 | $12.48 | $12.40 | $12.44 | $8.30 | 190,837 |
| 2018-07-17 | $12.32 | $12.43 | $12.31 | $12.43 | $8.29 | 126,009 |
| 2018-07-16 | $12.53 | $12.54 | $12.24 | $12.30 | $8.21 | 471,247 |
| 2018-07-13 | $12.54 | $12.54 | $12.49 | $12.50 | $8.34 | 148,469 |
| 2018-07-12 | $12.62 | $12.64 | $12.59 | $12.63 | $8.36 | 144,438 |
| 2018-07-11 | $12.60 | $12.62 | $12.57 | $12.60 | $8.34 | 131,377 |
| 2018-07-10 | $12.60 | $12.62 | $12.59 | $12.60 | $8.34 | 150,224 |
| 2018-07-09 | $12.58 | $12.61 | $12.57 | $12.61 | $8.34 | 103,541 |
| 2018-07-06 | $12.58 | $12.58 | $12.52 | $12.58 | $8.32 | 124,895 |
| 2018-07-05 | $12.46 | $12.54 | $12.42 | $12.54 | $8.30 | 90,125 |
| 2018-07-03 | $12.45 | $12.52 | $12.45 | $12.52 | $8.28 | 83,494 |
| 2018-07-02 | $12.48 | $12.50 | $12.44 | $12.44 | $8.23 | 127,059 |
| 2018-06-29 | $12.52 | $12.54 | $12.48 | $12.48 | $8.26 | 150,691 |
| 2018-06-28 | $12.61 | $12.61 | $12.48 | $12.50 | $8.27 | 195,696 |
| 2018-06-27 | $12.60 | $12.61 | $12.57 | $12.60 | $8.34 | 61,242 |
| 2018-06-26 | $12.59 | $12.60 | $12.56 | $12.60 | $8.34 | 83,830 |
| 2018-06-25 | $12.62 | $12.62 | $12.55 | $12.57 | $8.32 | 122,388 |
| 2018-06-22 | $12.62 | $12.62 | $12.57 | $12.60 | $8.34 | 67,033 |
| 2018-06-21 | $12.62 | $12.62 | $12.58 | $12.59 | $8.33 | 59,617 |
| 2018-06-20 | $12.60 | $12.62 | $12.57 | $12.60 | $8.34 | 77,473 |
| 2018-06-19 | $12.54 | $12.59 | $12.52 | $12.59 | $8.33 | 112,122 |
| 2018-06-18 | $12.54 | $12.56 | $12.51 | $12.55 | $8.30 | 112,058 |
| 2018-06-15 | $12.60 | $12.62 | $12.55 | $12.59 | $8.33 | 102,450 |
| 2018-06-14 | $12.71 | $12.71 | $12.59 | $12.62 | $8.35 | 109,314 |
| 2018-06-13 | $12.73 | $12.73 | $12.62 | $12.63 | $8.36 | 58,801 |
| 2018-06-12 | $12.73 | $12.76 | $12.65 | $12.69 | $8.39 | 61,197 |
| 2018-06-11 | $12.79 | $12.81 | $12.77 | $12.81 | $8.40 | 93,704 |
| 2018-06-08 | $12.78 | $12.79 | $12.73 | $12.74 | $8.36 | 72,258 |
| 2018-06-07 | $12.77 | $12.79 | $12.73 | $12.76 | $8.37 | 118,267 |
| 2018-06-06 | $12.82 | $12.82 | $12.76 | $12.78 | $8.38 | 135,060 |
| 2018-06-05 | $12.85 | $12.85 | $12.76 | $12.78 | $8.38 | 120,244 |
| 2018-06-04 | $12.76 | $12.83 | $12.76 | $12.83 | $8.42 | 72,835 |
| 2018-06-01 | $12.85 | $12.85 | $12.75 | $12.75 | $8.36 | 122,861 |
| 2018-05-31 | $12.78 | $12.78 | $12.72 | $12.77 | $8.38 | 76,718 |
| 2018-05-30 | $12.74 | $12.75 | $12.70 | $12.74 | $8.36 | 87,576 |
| 2018-05-29 | $12.71 | $12.73 | $12.71 | $12.72 | $8.34 | 61,179 |
| 2018-05-25 | $12.77 | $12.77 | $12.67 | $12.73 | $8.35 | 198,308 |
| 2018-05-24 | $12.74 | $12.76 | $12.70 | $12.76 | $8.37 | 114,239 |
| 2018-05-23 | $12.71 | $12.73 | $12.70 | $12.72 | $8.34 | 116,065 |
| 2018-05-22 | $12.78 | $12.78 | $12.73 | $12.74 | $8.36 | 80,341 |
| 2018-05-21 | $12.76 | $12.78 | $12.71 | $12.78 | $8.38 | 86,800 |
| 2018-05-18 | $12.72 | $12.77 | $12.72 | $12.72 | $8.34 | 40,003 |
| 2018-05-17 | $12.81 | $12.81 | $12.72 | $12.74 | $8.36 | 137,721 |
| 2018-05-16 | $12.86 | $12.87 | $12.77 | $12.78 | $8.38 | 91,869 |
| 2018-05-15 | $12.87 | $12.88 | $12.78 | $12.87 | $8.44 | 169,767 |
| 2018-05-14 | $12.83 | $12.87 | $12.81 | $12.84 | $8.42 | 72,013 |
| 2018-05-11 | $12.90 | $12.92 | $12.87 | $12.89 | $8.39 | 99,549 |
| 2018-05-10 | $12.91 | $12.93 | $12.89 | $12.90 | $8.39 | 105,765 |
| 2018-05-09 | $12.95 | $12.95 | $12.89 | $12.92 | $8.40 | 165,367 |
| 2018-05-08 | $12.97 | $12.97 | $12.92 | $12.96 | $8.43 | 83,519 |
| 2018-05-07 | $12.94 | $12.96 | $12.92 | $12.95 | $8.42 | 77,587 |
| 2018-05-04 | $12.92 | $12.96 | $12.92 | $12.93 | $8.41 | 59,113 |
| 2018-05-03 | $13.02 | $13.02 | $12.92 | $12.92 | $8.40 | 231,939 |
| 2018-05-02 | $13.05 | $13.06 | $12.99 | $13.00 | $8.46 | 116,435 |
| 2018-05-01 | $13.01 | $13.06 | $12.96 | $13.01 | $8.46 | 199,957 |
| 2018-04-30 | $12.96 | $12.99 | $12.95 | $12.96 | $8.43 | 91,729 |
| 2018-04-27 | $12.94 | $12.99 | $12.92 | $12.92 | $8.40 | 103,068 |
| 2018-04-26 | $13.01 | $13.02 | $12.91 | $12.98 | $8.44 | 153,829 |
| 2018-04-25 | $12.99 | $13.07 | $12.90 | $12.96 | $8.43 | 252,240 |
| 2018-04-24 | $13.03 | $13.03 | $12.93 | $12.95 | $8.42 | 99,290 |
| 2018-04-23 | $13.08 | $13.08 | $12.97 | $12.99 | $8.45 | 91,312 |
| 2018-04-20 | $13.08 | $13.08 | $12.99 | $13.02 | $8.47 | 77,990 |
| 2018-04-19 | $13.04 | $13.07 | $13.02 | $13.07 | $8.50 | 60,398 |
| 2018-04-18 | $13.07 | $13.08 | $13.04 | $13.06 | $8.50 | 135,540 |
| 2018-04-17 | $13.20 | $13.20 | $13.04 | $13.08 | $8.51 | 135,048 |
| 2018-04-16 | $13.10 | $13.10 | $13.00 | $13.10 | $8.52 | 77,462 |
| 2018-04-13 | $13.05 | $13.06 | $13.00 | $13.06 | $8.50 | 73,144 |
| 2018-04-12 | $13.19 | $13.19 | $13.13 | $13.14 | $8.48 | 85,616 |
| 2018-04-11 | $13.16 | $13.18 | $13.14 | $13.18 | $8.50 | 136,748 |
| 2018-04-10 | $13.19 | $13.19 | $13.11 | $13.18 | $8.50 | 70,275 |
| 2018-04-09 | $13.10 | $13.16 | $13.10 | $13.15 | $8.48 | 77,497 |
| 2018-04-06 | $13.19 | $13.19 | $13.10 | $13.12 | $8.46 | 130,433 |
| 2018-04-05 | $13.06 | $13.07 | $13.01 | $13.06 | $8.43 | 77,975 |
| 2018-04-04 | $13.08 | $13.08 | $12.98 | $13.01 | $8.39 | 173,116 |
| 2018-04-03 | $13.13 | $13.14 | $13.04 | $13.10 | $8.45 | 103,119 |
| 2018-04-02 | $13.20 | $13.20 | $13.01 | $13.09 | $8.45 | 119,267 |
| 2018-03-29 | $12.98 | $13.07 | $12.98 | $13.05 | $8.42 | 101,389 |
| 2018-03-28 | $12.90 | $12.98 | $12.87 | $12.97 | $8.37 | 90,954 |
| 2018-03-27 | $12.92 | $12.97 | $12.89 | $12.97 | $8.37 | 80,656 |
| 2018-03-26 | $12.92 | $12.93 | $12.86 | $12.93 | $8.34 | 91,997 |
| 2018-03-23 | $12.88 | $12.89 | $12.83 | $12.83 | $8.28 | 83,095 |
| 2018-03-22 | $12.88 | $12.94 | $12.82 | $12.86 | $8.30 | 87,399 |
| 2018-03-21 | $12.91 | $12.94 | $12.87 | $12.88 | $8.31 | 91,099 |
| 2018-03-20 | $12.97 | $12.97 | $12.90 | $12.91 | $8.33 | 94,622 |
| 2018-03-19 | $13.03 | $13.03 | $12.92 | $12.94 | $8.35 | 81,062 |
| 2018-03-16 | $13.09 | $13.09 | $13.00 | $13.06 | $8.43 | 98,148 |
| 2018-03-15 | $13.07 | $13.08 | $13.03 | $13.07 | $8.43 | 53,872 |
| 2018-03-14 | $13.07 | $13.07 | $13.03 | $13.06 | $8.43 | 54,328 |
| 2018-03-13 | $13.10 | $13.12 | $12.98 | $13.00 | $8.39 | 111,415 |
| 2018-03-12 | $13.14 | $13.14 | $13.07 | $13.13 | $8.40 | 148,169 |
| 2018-03-09 | $13.13 | $13.15 | $13.09 | $13.12 | $8.40 | 94,109 |
| 2018-03-08 | $13.07 | $13.08 | $13.04 | $13.05 | $8.35 | 61,761 |
| 2018-03-07 | $13.05 | $13.07 | $13.01 | $13.02 | $8.33 | 57,853 |
| 2018-03-06 | $13.06 | $13.09 | $13.04 | $13.07 | $8.36 | 122,331 |
| 2018-03-05 | $13.03 | $13.06 | $13.01 | $13.06 | $8.36 | 106,326 |
| 2018-03-02 | $12.96 | $13.05 | $12.95 | $13.04 | $8.34 | 114,257 |
| 2018-03-01 | $12.95 | $13.06 | $12.91 | $12.95 | $8.29 | 337,872 |
| 2018-02-28 | $12.97 | $13.01 | $12.95 | $12.96 | $8.29 | 359,570 |
| 2018-02-27 | $13.07 | $13.07 | $12.95 | $12.95 | $8.29 | 228,208 |
| 2018-02-26 | $13.06 | $13.07 | $13.02 | $13.02 | $8.33 | 125,174 |
| 2018-02-23 | $13.02 | $13.03 | $12.95 | $13.01 | $8.32 | 545,353 |
| 2018-02-22 | $13.03 | $13.03 | $12.97 | $12.97 | $8.30 | 143,305 |
| 2018-02-21 | $13.02 | $13.06 | $13.00 | $13.00 | $8.32 | 79,154 |
| 2018-02-20 | $13.03 | $13.03 | $12.96 | $12.98 | $8.31 | 67,585 |
| 2018-02-16 | $12.96 | $13.00 | $12.92 | $13.00 | $8.32 | 106,042 |
| 2018-02-15 | $12.91 | $12.98 | $12.90 | $12.96 | $8.29 | 86,853 |
| 2018-02-14 | $12.92 | $12.96 | $12.83 | $12.84 | $8.22 | 248,741 |
| 2018-02-13 | $12.95 | $13.05 | $12.94 | $13.00 | $8.32 | 373,880 |
| 2018-02-12 | $13.18 | $13.18 | $13.03 | $13.11 | $8.32 | 111,073 |
| 2018-02-09 | $13.00 | $13.05 | $12.86 | $13.02 | $8.26 | 95,310 |
| 2018-02-08 | $13.14 | $13.14 | $12.96 | $13.02 | $8.26 | 137,762 |
| 2018-02-07 | $13.00 | $13.17 | $12.98 | $13.16 | $8.35 | 148,504 |
| 2018-02-06 | $12.84 | $13.00 | $12.84 | $12.98 | $8.24 | 234,449 |
| 2018-02-05 | $13.07 | $13.11 | $12.86 | $12.91 | $8.19 | 240,959 |
| 2018-02-02 | $13.07 | $13.16 | $13.07 | $13.09 | $8.31 | 236,536 |
| 2018-02-01 | $13.10 | $13.19 | $13.08 | $13.18 | $8.36 | 209,638 |
| 2018-01-31 | $13.09 | $13.12 | $12.95 | $13.06 | $8.29 | 244,822 |
| 2018-01-30 | $13.06 | $13.10 | $12.98 | $13.03 | $8.27 | 331,493 |
| 2018-01-29 | $13.22 | $13.24 | $13.11 | $13.18 | $8.36 | 186,642 |
| 2018-01-26 | $13.29 | $13.29 | $13.18 | $13.24 | $8.40 | 256,493 |
| 2018-01-25 | $13.26 | $13.26 | $13.19 | $13.23 | $8.40 | 236,255 |
| 2018-01-24 | $13.26 | $13.26 | $13.19 | $13.20 | $8.38 | 385,634 |
| 2018-01-23 | $13.17 | $13.21 | $13.15 | $13.19 | $8.37 | 277,847 |
| 2018-01-22 | $13.18 | $13.23 | $13.13 | $13.15 | $8.34 | 169,413 |
| 2018-01-19 | $13.12 | $13.15 | $13.06 | $13.11 | $8.32 | 188,903 |
| 2018-01-18 | $13.14 | $13.16 | $13.04 | $13.07 | $8.29 | 160,813 |
| 2018-01-17 | $13.22 | $13.22 | $13.13 | $13.14 | $8.34 | 184,025 |
| 2018-01-16 | $13.19 | $13.20 | $13.12 | $13.15 | $8.34 | 255,825 |
| 2018-01-12 | $13.10 | $13.22 | $13.10 | $13.19 | $8.30 | 269,121 |
| 2018-01-11 | $13.24 | $13.24 | $13.11 | $13.12 | $8.26 | 194,672 |
| 2018-01-10 | $13.17 | $13.17 | $13.09 | $13.14 | $8.27 | 213,515 |
| 2018-01-09 | $13.29 | $13.29 | $13.16 | $13.19 | $8.30 | 262,070 |
| 2018-01-08 | $13.16 | $13.19 | $13.10 | $13.18 | $8.30 | 220,808 |
| 2018-01-05 | $13.04 | $13.11 | $13.01 | $13.10 | $8.25 | 265,459 |
| 2018-01-04 | $13.04 | $13.10 | $12.96 | $12.96 | $8.16 | 1,047,890 |
| 2018-01-03 | $12.93 | $13.07 | $12.92 | $12.97 | $8.16 | 1,083,761 |
| 2018-01-02 | $13.15 | $13.15 | $12.84 | $12.84 | $8.08 | 1,043,302 |
| 2017-12-29 | $13.01 | $13.08 | $13.00 | $13.06 | $8.22 | 187,550 |
| 2017-12-28 | $13.00 | $13.05 | $12.97 | $13.00 | $8.18 | 200,485 |
| 2017-12-27 | $13.03 | $13.06 | $13.00 | $13.02 | $8.20 | 124,582 |
| 2017-12-26 | $13.03 | $13.08 | $13.00 | $13.08 | $8.23 | 208,064 |
| 2017-12-22 | $13.03 | $13.06 | $13.01 | $13.03 | $8.20 | 184,777 |
| 2017-12-21 | $13.00 | $13.05 | $12.98 | $12.98 | $8.17 | 170,762 |
| 2017-12-20 | $13.02 | $13.03 | $12.98 | $13.01 | $8.19 | 267,882 |
| 2017-12-19 | $13.01 | $13.05 | $12.99 | $13.02 | $8.20 | 165,399 |
| 2017-12-18 | $12.96 | $13.04 | $12.96 | $13.02 | $8.20 | 143,846 |
| 2017-12-15 | $13.01 | $13.01 | $12.95 | $12.98 | $8.17 | 127,638 |
| 2017-12-14 | $12.92 | $12.96 | $12.86 | $12.95 | $8.15 | 108,015 |
| 2017-12-13 | $12.95 | $12.98 | $12.84 | $12.95 | $8.15 | 160,393 |
| 2017-12-12 | $13.04 | $13.04 | $12.92 | $12.94 | $8.14 | 126,136 |
| 2017-12-11 | $13.07 | $13.08 | $13.04 | $13.07 | $8.16 | 118,427 |
| 2017-12-08 | $13.07 | $13.07 | $13.00 | $13.07 | $8.16 | 79,469 |
| 2017-12-07 | $13.16 | $13.16 | $13.01 | $13.09 | $8.17 | 93,211 |
| 2017-12-06 | $13.05 | $13.10 | $13.03 | $13.10 | $8.18 | 78,139 |
| 2017-12-05 | $13.03 | $13.05 | $13.01 | $13.05 | $8.15 | 64,539 |
| 2017-12-04 | $12.97 | $13.03 | $12.95 | $13.03 | $8.13 | 94,401 |
| 2017-12-01 | $12.96 | $12.99 | $12.91 | $12.99 | $8.11 | 111,558 |
| 2017-11-30 | $12.99 | $13.04 | $12.87 | $12.87 | $8.03 | 115,015 |
| 2017-11-29 | $13.00 | $13.05 | $12.94 | $12.97 | $8.10 | 118,640 |
| 2017-11-28 | $13.02 | $13.02 | $12.92 | $13.00 | $8.12 | 63,904 |
| 2017-11-27 | $13.10 | $13.10 | $12.90 | $12.94 | $8.08 | 139,626 |
| 2017-11-24 | $12.93 | $13.06 | $12.90 | $13.06 | $8.15 | 38,010 |
| 2017-11-22 | $12.94 | $12.96 | $12.88 | $12.94 | $8.08 | 89,048 |
| 2017-11-21 | $12.91 | $12.93 | $12.88 | $12.91 | $8.06 | 74,889 |
| 2017-11-20 | $12.94 | $12.94 | $12.82 | $12.90 | $8.05 | 83,018 |
| 2017-11-17 | $12.81 | $12.95 | $12.78 | $12.95 | $8.08 | 101,889 |
| 2017-11-16 | $12.75 | $12.83 | $12.68 | $12.80 | $7.99 | 112,670 |
| 2017-11-15 | $12.76 | $12.76 | $12.66 | $12.68 | $7.92 | 122,430 |
| 2017-11-14 | $12.95 | $12.95 | $12.70 | $12.76 | $7.97 | 140,920 |
| 2017-11-13 | $13.05 | $13.05 | $12.92 | $13.02 | $8.06 | 139,069 |
| 2017-11-10 | $13.12 | $13.12 | $13.02 | $13.05 | $8.08 | 67,565 |
| 2017-11-09 | $13.11 | $13.11 | $13.01 | $13.11 | $8.12 | 102,876 |
| 2017-11-08 | $13.17 | $13.17 | $13.07 | $13.11 | $8.12 | 94,393 |
| 2017-11-07 | $13.14 | $13.15 | $13.11 | $13.13 | $8.13 | 191,359 |
| 2017-11-06 | $13.07 | $13.13 | $13.00 | $13.13 | $8.13 | 156,719 |
| 2017-11-03 | $13.05 | $13.05 | $12.99 | $13.03 | $8.07 | 139,018 |
| 2017-11-02 | $13.04 | $13.05 | $13.00 | $13.01 | $8.05 | 111,970 |
| 2017-11-01 | $13.10 | $13.14 | $12.99 | $13.05 | $8.08 | 332,825 |
| 2017-10-31 | $13.10 | $13.12 | $13.05 | $13.05 | $8.08 | 129,284 |
| 2017-10-30 | $13.18 | $13.18 | $13.08 | $13.09 | $8.10 | 114,363 |
| 2017-10-27 | $13.20 | $13.20 | $13.07 | $13.15 | $8.14 | 105,140 |
| 2017-10-26 | $13.19 | $13.19 | $13.10 | $13.15 | $8.14 | 74,542 |
| 2017-10-25 | $13.26 | $13.26 | $13.09 | $13.09 | $8.10 | 77,264 |
| 2017-10-24 | $13.32 | $13.32 | $13.23 | $13.26 | $8.21 | 100,913 |
| 2017-10-23 | $13.31 | $13.32 | $13.27 | $13.29 | $8.23 | 101,959 |
| 2017-10-20 | $13.26 | $13.31 | $13.21 | $13.31 | $8.24 | 94,663 |
| 2017-10-19 | $13.29 | $13.29 | $13.20 | $13.22 | $8.18 | 146,521 |
| 2017-10-18 | $13.36 | $13.36 | $13.25 | $13.26 | $8.21 | 122,056 |
| 2017-10-17 | $13.36 | $13.36 | $13.29 | $13.34 | $8.26 | 110,284 |
| 2017-10-16 | $13.25 | $13.35 | $13.24 | $13.35 | $8.26 | 154,525 |
| 2017-10-13 | $13.26 | $13.26 | $13.17 | $13.24 | $8.20 | 88,408 |
| 2017-10-12 | $13.32 | $13.35 | $13.28 | $13.32 | $8.18 | 184,549 |
| 2017-10-11 | $13.33 | $13.37 | $13.28 | $13.32 | $8.18 | 182,186 |
| 2017-10-10 | $13.31 | $13.32 | $13.27 | $13.30 | $8.17 | 196,866 |
| 2017-10-09 | $13.38 | $13.39 | $13.27 | $13.29 | $8.16 | 208,436 |
| 2017-10-06 | $13.40 | $13.40 | $13.29 | $13.35 | $8.20 | 211,372 |
| 2017-10-05 | $13.36 | $13.40 | $13.35 | $13.36 | $8.20 | 117,016 |
| 2017-10-04 | $13.41 | $13.41 | $13.32 | $13.36 | $8.20 | 143,405 |
| 2017-10-03 | $13.42 | $13.44 | $13.35 | $13.40 | $8.23 | 261,255 |
| 2017-10-02 | $13.49 | $13.49 | $13.40 | $13.40 | $8.23 | 174,058 |
| 2017-09-29 | $13.43 | $13.44 | $13.39 | $13.42 | $8.24 | 173,300 |
| 2017-09-28 | $13.38 | $13.39 | $13.33 | $13.39 | $8.22 | 114,859 |
| 2017-09-27 | $13.37 | $13.38 | $13.35 | $13.38 | $8.22 | 113,157 |
| 2017-09-26 | $13.37 | $13.42 | $13.35 | $13.35 | $8.20 | 147,397 |
| 2017-09-25 | $13.37 | $13.37 | $13.34 | $13.36 | $8.20 | 85,096 |
| 2017-09-22 | $13.32 | $13.35 | $13.31 | $13.34 | $8.19 | 127,339 |
| 2017-09-21 | $13.35 | $13.35 | $13.27 | $13.31 | $8.17 | 158,086 |
| 2017-09-20 | $13.33 | $13.33 | $13.27 | $13.28 | $8.15 | 83,877 |
| 2017-09-19 | $13.31 | $13.34 | $13.30 | $13.30 | $8.17 | 125,833 |
| 2017-09-18 | $13.35 | $13.35 | $13.30 | $13.34 | $8.19 | 106,867 |
| 2017-09-15 | $13.30 | $13.34 | $13.30 | $13.32 | $8.18 | 138,454 |
| 2017-09-14 | $13.32 | $13.32 | $13.28 | $13.31 | $8.17 | 59,816 |
| 2017-09-13 | $13.27 | $13.32 | $13.27 | $13.29 | $8.16 | 233,465 |
| 2017-09-12 | $13.36 | $13.36 | $13.25 | $13.30 | $8.17 | 220,685 |
| 2017-09-11 | $13.37 | $13.45 | $13.36 | $13.44 | $8.19 | 267,922 |
| 2017-09-08 | $13.38 | $13.40 | $13.31 | $13.34 | $8.13 | 221,697 |
| 2017-09-07 | $13.39 | $13.40 | $13.33 | $13.33 | $8.12 | 139,856 |
| 2017-09-06 | $13.41 | $13.41 | $13.32 | $13.36 | $8.14 | 88,232 |
| 2017-09-05 | $13.44 | $13.47 | $13.33 | $13.37 | $8.14 | 154,797 |
| 2017-09-01 | $13.34 | $13.44 | $13.34 | $13.44 | $8.19 | 140,073 |
| 2017-08-31 | $13.36 | $13.42 | $13.35 | $13.35 | $8.13 | 125,637 |
| 2017-08-30 | $13.37 | $13.38 | $13.35 | $13.38 | $8.15 | 65,856 |
| 2017-08-29 | $13.37 | $13.37 | $13.33 | $13.35 | $8.13 | 90,058 |
| 2017-08-28 | $13.38 | $13.38 | $13.35 | $13.35 | $8.13 | 78,541 |
| 2017-08-25 | $13.37 | $13.37 | $13.31 | $13.36 | $8.14 | 51,391 |
| 2017-08-24 | $13.38 | $13.38 | $13.30 | $13.34 | $8.13 | 87,240 |
| 2017-08-23 | $13.30 | $13.32 | $13.28 | $13.32 | $8.11 | 77,076 |
| 2017-08-22 | $13.29 | $13.29 | $13.26 | $13.29 | $8.09 | 55,436 |
| 2017-08-21 | $13.31 | $13.31 | $13.22 | $13.25 | $8.07 | 84,172 |
| 2017-08-18 | $13.23 | $13.27 | $13.19 | $13.25 | $8.07 | 206,532 |
| 2017-08-17 | $13.29 | $13.30 | $13.20 | $13.21 | $8.05 | 96,447 |
| 2017-08-16 | $13.31 | $13.31 | $13.22 | $13.29 | $8.09 | 232,141 |
| 2017-08-15 | $13.24 | $13.26 | $13.22 | $13.24 | $8.06 | 185,952 |
| 2017-08-14 | $13.34 | $13.34 | $13.25 | $13.27 | $8.08 | 124,169 |
| 2017-08-11 | $13.15 | $13.25 | $13.02 | $13.20 | $8.04 | 121,357 |
| 2017-08-10 | $13.42 | $13.42 | $13.12 | $13.15 | $7.95 | 254,655 |
| 2017-08-09 | $13.51 | $13.51 | $13.34 | $13.37 | $8.08 | 203,744 |
| 2017-08-08 | $13.49 | $13.53 | $13.42 | $13.53 | $8.17 | 115,003 |
| 2017-08-07 | $13.55 | $13.56 | $13.46 | $13.49 | $8.15 | 178,336 |
| 2017-08-04 | $13.63 | $13.63 | $13.51 | $13.53 | $8.17 | 78,888 |
| 2017-08-03 | $13.59 | $13.60 | $13.53 | $13.60 | $8.22 | 286,197 |
| 2017-08-02 | $13.60 | $13.60 | $13.55 | $13.55 | $8.19 | 86,959 |
| 2017-08-01 | $13.65 | $13.65 | $13.56 | $13.56 | $8.19 | 112,045 |
| 2017-07-31 | $13.57 | $13.59 | $13.52 | $13.59 | $8.21 | 181,450 |
| 2017-07-28 | $13.55 | $13.56 | $13.50 | $13.51 | $8.16 | 204,858 |
| 2017-07-27 | $13.47 | $13.54 | $13.44 | $13.53 | $8.17 | 305,943 |
| 2017-07-26 | $13.49 | $13.50 | $13.41 | $13.45 | $8.13 | 265,182 |
| 2017-07-25 | $13.45 | $13.50 | $13.40 | $13.40 | $8.10 | 175,753 |
| 2017-07-24 | $13.60 | $13.60 | $13.43 | $13.44 | $8.12 | 151,585 |
| 2017-07-21 | $13.50 | $13.50 | $13.42 | $13.47 | $8.14 | 127,218 |
| 2017-07-20 | $13.47 | $13.47 | $13.42 | $13.44 | $8.12 | 143,650 |
| 2017-07-19 | $13.42 | $13.42 | $13.40 | $13.41 | $8.10 | 216,677 |
| 2017-07-18 | $13.41 | $13.41 | $13.35 | $13.38 | $8.08 | 81,471 |
| 2017-07-17 | $13.36 | $13.40 | $13.34 | $13.37 | $8.08 | 71,730 |
| 2017-07-14 | $13.29 | $13.38 | $13.29 | $13.36 | $8.07 | 163,540 |
| 2017-07-13 | $13.31 | $13.31 | $13.25 | $13.28 | $8.02 | 104,679 |
| 2017-07-12 | $13.36 | $13.39 | $13.33 | $13.35 | $8.00 | 254,905 |
| 2017-07-11 | $13.35 | $13.41 | $13.32 | $13.34 | $8.00 | 183,382 |
| 2017-07-10 | $13.30 | $13.35 | $13.30 | $13.34 | $8.00 | 103,840 |
| 2017-07-07 | $13.29 | $13.35 | $13.29 | $13.31 | $7.98 | 84,859 |
| 2017-07-06 | $13.39 | $13.39 | $13.29 | $13.31 | $7.98 | 115,727 |
| 2017-07-05 | $13.53 | $13.53 | $13.37 | $13.40 | $8.03 | 159,651 |
| 2017-07-03 | $13.42 | $13.49 | $13.40 | $13.49 | $8.09 | 110,552 |
| 2017-06-30 | $13.46 | $13.46 | $13.35 | $13.35 | $8.00 | 212,826 |
| 2017-06-29 | $13.42 | $13.45 | $13.36 | $13.42 | $8.04 | 108,711 |
| 2017-06-28 | $13.46 | $13.46 | $13.40 | $13.45 | $8.06 | 101,891 |
| 2017-06-27 | $13.49 | $13.49 | $13.36 | $13.39 | $8.03 | 150,414 |
| 2017-06-26 | $13.55 | $13.55 | $13.42 | $13.48 | $8.08 | 93,202 |
| 2017-06-23 | $13.46 | $13.51 | $13.43 | $13.51 | $8.10 | 182,987 |
| 2017-06-22 | $13.49 | $13.49 | $13.40 | $13.46 | $8.07 | 175,223 |
| 2017-06-21 | $13.52 | $13.52 | $13.40 | $13.41 | $8.04 | 181,516 |
| 2017-06-20 | $13.51 | $13.52 | $13.47 | $13.48 | $8.08 | 254,632 |
| 2017-06-19 | $13.47 | $13.51 | $13.46 | $13.50 | $8.09 | 87,235 |
| 2017-06-16 | $13.50 | $13.50 | $13.42 | $13.46 | $8.07 | 178,169 |
| 2017-06-15 | $13.46 | $13.52 | $13.43 | $13.45 | $8.06 | 114,661 |
| 2017-06-14 | $13.47 | $13.51 | $13.44 | $13.50 | $8.09 | 149,680 |
| 2017-06-13 | $13.46 | $13.47 | $13.41 | $13.44 | $8.06 | 68,379 |
| 2017-06-12 | $13.41 | $13.42 | $13.36 | $13.40 | $8.03 | 86,587 |
| 2017-06-09 | $13.55 | $13.55 | $13.45 | $13.52 | $8.04 | 105,064 |
| 2017-06-08 | $13.49 | $13.53 | $13.47 | $13.51 | $8.03 | 120,147 |
| 2017-06-07 | $13.57 | $13.57 | $13.50 | $13.53 | $8.05 | 106,597 |
| 2017-06-06 | $13.48 | $13.55 | $13.48 | $13.55 | $8.06 | 230,527 |
| 2017-06-05 | $13.45 | $13.55 | $13.41 | $13.50 | $8.03 | 190,994 |
| 2017-06-02 | $13.40 | $13.43 | $13.39 | $13.41 | $7.97 | 136,830 |
| 2017-06-01 | $13.46 | $13.48 | $13.38 | $13.40 | $7.97 | 237,290 |
| 2017-05-31 | $13.40 | $13.42 | $13.39 | $13.39 | $7.96 | 129,202 |
| 2017-05-30 | $13.40 | $13.42 | $13.37 | $13.42 | $7.98 | 90,841 |
| 2017-05-26 | $13.41 | $13.41 | $13.36 | $13.40 | $7.97 | 96,795 |
| 2017-05-25 | $13.39 | $13.43 | $13.37 | $13.40 | $7.97 | 125,065 |
| 2017-05-24 | $13.42 | $13.42 | $13.37 | $13.40 | $7.97 | 163,672 |
| 2017-05-23 | $13.40 | $13.40 | $13.34 | $13.38 | $7.96 | 143,411 |
| 2017-05-22 | $13.43 | $13.43 | $13.33 | $13.37 | $7.95 | 181,169 |
| 2017-05-19 | $13.45 | $13.50 | $13.33 | $13.39 | $7.96 | 226,852 |
| 2017-05-18 | $13.38 | $13.43 | $13.32 | $13.37 | $7.95 | 155,715 |
| 2017-05-17 | $13.49 | $13.54 | $13.37 | $13.39 | $7.96 | 298,596 |
| 2017-05-16 | $13.56 | $13.62 | $13.48 | $13.53 | $8.05 | 151,156 |
| 2017-05-15 | $13.51 | $13.59 | $13.51 | $13.57 | $8.01 | 191,030 |
| 2017-05-12 | $13.52 | $13.52 | $13.42 | $13.51 | $7.97 | 157,278 |
| 2017-05-11 | $13.50 | $13.52 | $13.49 | $13.50 | $7.97 | 126,327 |
| 2017-05-10 | $13.54 | $13.55 | $13.50 | $13.52 | $7.98 | 74,765 |
| 2017-05-09 | $13.56 | $13.56 | $13.51 | $13.51 | $7.97 | 94,000 |
| 2017-05-08 | $13.53 | $13.56 | $13.49 | $13.54 | $7.99 | 111,689 |
| 2017-05-05 | $13.52 | $13.53 | $13.49 | $13.51 | $7.97 | 66,897 |
| 2017-05-04 | $13.57 | $13.57 | $13.46 | $13.50 | $7.97 | 113,031 |
| 2017-05-03 | $13.57 | $13.60 | $13.55 | $13.58 | $8.01 | 168,270 |
| 2017-05-02 | $13.56 | $13.58 | $13.53 | $13.56 | $8.00 | 80,214 |
| 2017-05-01 | $13.62 | $13.62 | $13.55 | $13.56 | $8.00 | 158,694 |
| 2017-04-28 | $13.54 | $13.61 | $13.46 | $13.61 | $8.03 | 146,965 |
| 2017-04-27 | $13.47 | $13.52 | $13.45 | $13.50 | $7.97 | 113,301 |
| 2017-04-26 | $13.47 | $13.50 | $13.45 | $13.46 | $7.94 | 100,596 |
| 2017-04-25 | $13.45 | $13.51 | $13.42 | $13.43 | $7.92 | 118,109 |
| 2017-04-24 | $13.57 | $13.60 | $13.37 | $13.45 | $7.94 | 102,062 |
| 2017-04-21 | $13.48 | $13.50 | $13.42 | $13.44 | $7.93 | 119,011 |
| 2017-04-20 | $13.36 | $13.57 | $13.30 | $13.56 | $8.00 | 167,844 |
| 2017-04-19 | $13.35 | $13.38 | $13.25 | $13.37 | $7.89 | 204,972 |
| 2017-04-18 | $13.30 | $13.34 | $13.29 | $13.34 | $7.87 | 85,260 |
| 2017-04-17 | $13.36 | $13.38 | $13.30 | $13.33 | $7.87 | 103,043 |
| 2017-04-13 | $13.35 | $13.37 | $13.31 | $13.33 | $7.87 | 93,479 |
| 2017-04-12 | $13.46 | $13.46 | $13.41 | $13.41 | $7.85 | 96,098 |
| 2017-04-11 | $13.41 | $13.47 | $13.38 | $13.44 | $7.87 | 87,814 |
| 2017-04-10 | $13.36 | $13.44 | $13.36 | $13.40 | $7.84 | 91,275 |
| 2017-04-07 | $13.32 | $13.36 | $13.27 | $13.36 | $7.82 | 79,979 |
| 2017-04-06 | $13.32 | $13.33 | $13.28 | $13.31 | $7.79 | 116,469 |
| 2017-04-05 | $13.33 | $13.39 | $13.33 | $13.37 | $7.83 | 82,129 |
| 2017-04-04 | $13.28 | $13.33 | $13.26 | $13.29 | $7.78 | 207,991 |
| 2017-04-03 | $13.36 | $13.37 | $13.33 | $13.37 | $7.83 | 88,099 |
| 2017-03-31 | $13.31 | $13.37 | $13.30 | $13.33 | $7.80 | 125,406 |
| 2017-03-30 | $13.32 | $13.34 | $13.28 | $13.28 | $7.77 | 97,958 |
| 2017-03-29 | $13.32 | $13.36 | $13.25 | $13.36 | $7.82 | 114,455 |
| 2017-03-28 | $13.31 | $13.34 | $13.29 | $13.29 | $7.78 | 82,524 |
| 2017-03-27 | $13.30 | $13.36 | $13.24 | $13.30 | $7.79 | 66,896 |
| 2017-03-24 | $13.35 | $13.38 | $13.32 | $13.37 | $7.83 | 60,877 |
| 2017-03-23 | $13.32 | $13.39 | $13.27 | $13.32 | $7.80 | 107,559 |
| 2017-03-22 | $13.23 | $13.38 | $13.18 | $13.33 | $7.80 | 121,354 |
| 2017-03-21 | $13.32 | $13.34 | $13.23 | $13.26 | $7.76 | 103,692 |
| 2017-03-20 | $13.27 | $13.35 | $13.22 | $13.35 | $7.82 | 92,308 |
| 2017-03-17 | $13.19 | $13.27 | $13.18 | $13.27 | $7.77 | 65,922 |
| 2017-03-16 | $13.22 | $13.22 | $13.11 | $13.17 | $7.71 | 77,986 |
| 2017-03-15 | $13.07 | $13.19 | $12.98 | $13.19 | $7.72 | 99,518 |
| 2017-03-14 | $13.00 | $13.03 | $12.98 | $13.01 | $7.62 | 79,746 |
| 2017-03-13 | $13.07 | $13.07 | $13.01 | $13.07 | $7.65 | 111,868 |
| 2017-03-10 | $13.06 | $13.12 | $13.03 | $13.06 | $7.59 | 250,841 |
| 2017-03-09 | $13.17 | $13.17 | $12.96 | $13.05 | $7.58 | 199,983 |
| 2017-03-08 | $13.26 | $13.26 | $13.13 | $13.15 | $7.64 | 116,589 |
| 2017-03-07 | $13.25 | $13.27 | $13.22 | $13.27 | $7.71 | 85,569 |
| 2017-03-06 | $13.32 | $13.32 | $13.23 | $13.27 | $7.71 | 137,728 |
| 2017-03-03 | $13.38 | $13.38 | $13.29 | $13.33 | $7.74 | 73,299 |
| 2017-03-02 | $13.38 | $13.48 | $13.31 | $13.34 | $7.75 | 106,594 |
| 2017-03-01 | $13.40 | $13.42 | $13.37 | $13.39 | $7.78 | 85,042 |
| 2017-02-28 | $13.28 | $13.40 | $13.25 | $13.40 | $7.78 | 109,815 |
| 2017-02-27 | $13.25 | $13.32 | $13.23 | $13.25 | $7.70 | 76,692 |
| 2017-02-24 | $13.21 | $13.28 | $13.17 | $13.28 | $7.71 | 100,629 |
| 2017-02-23 | $13.20 | $13.23 | $13.16 | $13.21 | $7.67 | 82,578 |
| 2017-02-22 | $13.13 | $13.20 | $13.10 | $13.20 | $7.67 | 117,035 |
| 2017-02-21 | $13.14 | $13.19 | $13.10 | $13.16 | $7.64 | 108,290 |
| 2017-02-17 | $13.15 | $13.20 | $13.08 | $13.14 | $7.63 | 78,204 |
| 2017-02-16 | $13.20 | $13.20 | $13.15 | $13.15 | $7.64 | 118,756 |
| 2017-02-15 | $13.16 | $13.22 | $13.14 | $13.22 | $7.68 | 75,844 |
| 2017-02-14 | $13.15 | $13.22 | $13.09 | $13.13 | $7.63 | 103,033 |
| 2017-02-13 | $13.18 | $13.23 | $13.11 | $13.11 | $7.61 | 131,937 |
| 2017-02-10 | $13.26 | $13.26 | $13.19 | $13.23 | $7.62 | 88,578 |
| 2017-02-09 | $13.24 | $13.28 | $13.20 | $13.21 | $7.61 | 100,403 |
| 2017-02-08 | $13.24 | $13.27 | $13.21 | $13.21 | $7.61 | 79,911 |
| 2017-02-07 | $13.16 | $13.24 | $13.15 | $13.24 | $7.63 | 71,185 |
| 2017-02-06 | $13.16 | $13.19 | $13.14 | $13.14 | $7.57 | 102,841 |
| 2017-02-03 | $13.13 | $13.20 | $13.12 | $13.17 | $7.59 | 189,967 |
| 2017-02-02 | $13.18 | $13.20 | $13.12 | $13.12 | $7.56 | 93,955 |
| 2017-02-01 | $13.21 | $13.23 | $13.12 | $13.18 | $7.60 | 92,669 |
| 2017-01-31 | $13.11 | $13.21 | $13.04 | $13.21 | $7.61 | 214,478 |
| 2017-01-30 | $13.11 | $13.14 | $13.08 | $13.10 | $7.55 | 163,669 |
| 2017-01-27 | $13.17 | $13.17 | $13.10 | $13.13 | $7.57 | 123,456 |
| 2017-01-26 | $13.14 | $13.14 | $13.06 | $13.14 | $7.57 | 87,702 |
| 2017-01-25 | $13.13 | $13.14 | $13.09 | $13.14 | $7.57 | 93,955 |
| 2017-01-24 | $12.97 | $13.09 | $12.93 | $13.09 | $7.54 | 114,059 |
| 2017-01-23 | $12.92 | $12.99 | $12.89 | $12.92 | $7.45 | 100,122 |
| 2017-01-20 | $12.90 | $12.94 | $12.85 | $12.87 | $7.42 | 84,939 |
| 2017-01-19 | $12.95 | $12.95 | $12.85 | $12.92 | $7.45 | 176,293 |
| 2017-01-18 | $12.99 | $13.00 | $12.90 | $12.92 | $7.45 | 115,247 |
| 2017-01-17 | $13.06 | $13.08 | $12.96 | $12.96 | $7.47 | 108,465 |
| 2017-01-13 | $12.98 | $13.08 | $12.96 | $13.08 | $7.54 | 148,732 |
| 2017-01-12 | $12.96 | $13.00 | $12.93 | $12.94 | $7.46 | 116,717 |
| 2017-01-11 | $12.96 | $13.04 | $12.91 | $13.04 | $7.46 | 161,041 |
| 2017-01-10 | $12.98 | $12.98 | $12.91 | $12.95 | $7.41 | 111,899 |
| 2017-01-09 | $12.97 | $12.97 | $12.90 | $12.97 | $7.42 | 170,418 |
| 2017-01-06 | $12.98 | $13.00 | $12.90 | $12.96 | $7.42 | 143,481 |
| 2017-01-05 | $12.89 | $12.99 | $12.89 | $12.94 | $7.40 | 217,000 |
| 2017-01-04 | $12.90 | $12.98 | $12.86 | $12.98 | $7.43 | 228,132 |
| 2017-01-03 | $12.89 | $12.91 | $12.84 | $12.90 | $7.38 | 192,542 |
| 2016-12-30 | $12.85 | $12.88 | $12.78 | $12.83 | $7.34 | 256,685 |
| 2016-12-29 | $12.80 | $12.85 | $12.73 | $12.83 | $7.34 | 136,303 |
| 2016-12-28 | $12.74 | $12.84 | $12.72 | $12.84 | $7.35 | 203,121 |
| 2016-12-27 | $12.68 | $12.74 | $12.67 | $12.70 | $7.27 | 76,331 |
| 2016-12-23 | $12.69 | $12.71 | $12.64 | $12.64 | $7.23 | 120,196 |
| 2016-12-22 | $12.69 | $12.72 | $12.62 | $12.67 | $7.25 | 154,206 |
| 2016-12-21 | $12.62 | $12.69 | $12.61 | $12.67 | $7.25 | 179,100 |
| 2016-12-20 | $12.70 | $12.70 | $12.61 | $12.65 | $7.24 | 156,768 |
| 2016-12-19 | $12.71 | $12.71 | $12.62 | $12.67 | $7.25 | 158,543 |
| 2016-12-16 | $12.72 | $12.72 | $12.60 | $12.69 | $7.26 | 166,233 |
| 2016-12-15 | $12.61 | $12.67 | $12.61 | $12.67 | $7.25 | 82,451 |
| 2016-12-14 | $12.66 | $12.74 | $12.63 | $12.65 | $7.24 | 186,574 |
| 2016-12-13 | $12.65 | $12.69 | $12.62 | $12.66 | $7.24 | 146,742 |
| 2016-12-12 | $12.65 | $12.67 | $12.59 | $12.61 | $7.22 | 177,902 |
| 2016-12-09 | $12.64 | $12.71 | $12.64 | $12.71 | $7.22 | 103,714 |
| 2016-12-08 | $12.63 | $12.66 | $12.57 | $12.66 | $7.19 | 111,840 |
| 2016-12-07 | $12.53 | $12.67 | $12.53 | $12.61 | $7.16 | 144,166 |
| 2016-12-06 | $12.47 | $12.58 | $12.46 | $12.58 | $7.15 | 149,684 |
| 2016-12-05 | $12.51 | $12.51 | $12.44 | $12.49 | $7.09 | 61,350 |
| 2016-12-02 | $12.38 | $12.49 | $12.38 | $12.49 | $7.09 | 114,294 |
| 2016-12-01 | $12.42 | $12.46 | $12.35 | $12.38 | $7.03 | 139,069 |
| 2016-11-30 | $12.47 | $12.48 | $12.41 | $12.41 | $7.05 | 197,635 |
| 2016-11-29 | $12.45 | $12.47 | $12.40 | $12.46 | $7.08 | 188,358 |
| 2016-11-28 | $12.45 | $12.48 | $12.38 | $12.44 | $7.07 | 231,818 |
| 2016-11-25 | $12.38 | $12.42 | $12.32 | $12.41 | $7.05 | 94,311 |
| 2016-11-23 | $12.39 | $12.54 | $12.32 | $12.37 | $7.03 | 195,764 |
| 2016-11-22 | $12.30 | $12.37 | $12.28 | $12.36 | $7.02 | 125,682 |
| 2016-11-21 | $12.24 | $12.30 | $12.23 | $12.30 | $6.99 | 88,769 |
| 2016-11-18 | $12.14 | $12.21 | $12.14 | $12.20 | $6.93 | 106,867 |
| 2016-11-17 | $12.18 | $12.25 | $12.10 | $12.10 | $6.87 | 97,856 |
| 2016-11-16 | $12.17 | $12.19 | $12.06 | $12.18 | $6.92 | 100,074 |
| 2016-11-15 | $11.91 | $12.17 | $11.91 | $12.17 | $6.91 | 132,239 |
| 2016-11-14 | $11.95 | $11.98 | $11.79 | $11.91 | $6.77 | 160,932 |
| 2016-11-11 | $12.17 | $12.17 | $12.04 | $12.08 | $6.81 | 119,319 |
| 2016-11-10 | $12.49 | $12.49 | $12.15 | $12.19 | $6.87 | 244,442 |
| 2016-11-09 | $12.39 | $12.54 | $12.39 | $12.45 | $7.02 | 149,453 |
| 2016-11-08 | $12.53 | $12.58 | $12.46 | $12.58 | $7.09 | 125,656 |
| 2016-11-07 | $12.49 | $12.57 | $12.47 | $12.50 | $7.05 | 130,243 |
| 2016-11-04 | $12.48 | $12.52 | $12.39 | $12.42 | $7.00 | 90,377 |
| 2016-11-03 | $12.56 | $12.58 | $12.43 | $12.45 | $7.02 | 95,264 |
| 2016-11-02 | $12.65 | $12.68 | $12.54 | $12.54 | $7.07 | 143,652 |
| 2016-11-01 | $12.75 | $12.78 | $12.66 | $12.66 | $7.14 | 126,355 |
| 2016-10-31 | $12.86 | $12.86 | $12.66 | $12.66 | $7.14 | 135,080 |
| 2016-10-28 | $12.86 | $12.89 | $12.79 | $12.81 | $7.22 | 125,578 |
| 2016-10-27 | $12.94 | $12.94 | $12.80 | $12.80 | $7.21 | 124,545 |
| 2016-10-26 | $12.91 | $12.95 | $12.90 | $12.90 | $7.27 | 56,008 |
| 2016-10-25 | $12.98 | $12.98 | $12.91 | $12.92 | $7.28 | 86,000 |
| 2016-10-24 | $12.99 | $13.00 | $12.94 | $12.95 | $7.30 | 155,880 |
| 2016-10-21 | $12.84 | $12.93 | $12.84 | $12.91 | $7.28 | 93,000 |
| 2016-10-20 | $12.90 | $12.90 | $12.84 | $12.89 | $7.27 | 187,562 |
| 2016-10-19 | $12.78 | $12.91 | $12.75 | $12.91 | $7.28 | 197,279 |
| 2016-10-18 | $12.73 | $12.78 | $12.67 | $12.73 | $7.18 | 263,670 |
| 2016-10-17 | $12.74 | $12.76 | $12.64 | $12.66 | $7.14 | 141,572 |
| 2016-10-14 | $12.73 | $12.79 | $12.71 | $12.74 | $7.18 | 77,675 |
| 2016-10-13 | $12.63 | $12.73 | $12.62 | $12.69 | $7.15 | 162,738 |
| 2016-10-12 | $12.84 | $12.87 | $12.81 | $12.81 | $7.17 | 87,709 |
| 2016-10-11 | $12.91 | $12.94 | $12.83 | $12.89 | $7.21 | 100,308 |
| 2016-10-10 | $12.97 | $13.01 | $12.91 | $12.91 | $7.22 | 81,697 |
| 2016-10-07 | $12.93 | $12.97 | $12.89 | $12.97 | $7.26 | 41,774 |
| 2016-10-06 | $12.98 | $12.98 | $12.91 | $12.95 | $7.25 | 59,556 |
| 2016-10-05 | $12.97 | $12.98 | $12.93 | $12.97 | $7.26 | 65,352 |
| 2016-10-04 | $13.02 | $13.03 | $12.91 | $12.95 | $7.25 | 114,753 |
| 2016-10-03 | $13.00 | $13.06 | $12.97 | $13.06 | $7.31 | 79,629 |
| 2016-09-30 | $12.96 | $13.03 | $12.94 | $12.97 | $7.26 | 108,150 |
| 2016-09-29 | $13.02 | $13.05 | $12.91 | $12.91 | $7.22 | 96,501 |
| 2016-09-28 | $12.91 | $13.09 | $12.91 | $13.08 | $7.32 | 89,794 |
| 2016-09-27 | $12.89 | $13.02 | $12.89 | $12.91 | $7.22 | 80,878 |
| 2016-09-26 | $12.98 | $13.00 | $12.86 | $12.93 | $7.24 | 79,486 |
| 2016-09-23 | $12.95 | $13.15 | $12.94 | $13.00 | $7.27 | 119,857 |
| 2016-09-22 | $12.91 | $12.98 | $12.89 | $12.96 | $7.25 | 71,722 |
| 2016-09-21 | $12.75 | $12.87 | $12.75 | $12.86 | $7.20 | 90,919 |
| 2016-09-20 | $12.72 | $12.77 | $12.71 | $12.75 | $7.13 | 97,426 |
| 2016-09-19 | $12.66 | $12.74 | $12.63 | $12.70 | $7.11 | 120,280 |
| 2016-09-16 | $12.67 | $12.70 | $12.61 | $12.67 | $7.09 | 139,716 |
| 2016-09-15 | $12.65 | $12.72 | $12.63 | $12.69 | $7.10 | 116,561 |
| 2016-09-14 | $12.53 | $12.67 | $12.53 | $12.65 | $7.08 | 181,730 |
| 2016-09-13 | $12.71 | $12.78 | $12.47 | $12.56 | $7.03 | 226,361 |
| 2016-09-12 | $12.90 | $12.90 | $12.72 | $12.79 | $7.16 | 203,589 |
| 2016-09-09 | $13.13 | $13.13 | $12.92 | $12.98 | $7.21 | 145,452 |
| 2016-09-08 | $13.22 | $13.22 | $13.13 | $13.16 | $7.31 | 76,018 |
| 2016-09-07 | $13.10 | $13.25 | $13.09 | $13.22 | $7.34 | 131,610 |
| 2016-09-06 | $13.12 | $13.12 | $13.07 | $13.08 | $7.27 | 96,402 |
| 2016-09-02 | $13.02 | $13.13 | $13.02 | $13.13 | $7.29 | 152,641 |
| 2016-09-01 | $13.10 | $13.12 | $13.02 | $13.02 | $7.23 | 124,808 |
| 2016-08-31 | $13.00 | $13.12 | $13.00 | $13.06 | $7.26 | 128,408 |
| 2016-08-30 | $13.13 | $13.17 | $13.00 | $13.03 | $7.24 | 100,544 |
| 2016-08-29 | $13.15 | $13.17 | $13.09 | $13.10 | $7.28 | 58,978 |
| 2016-08-26 | $13.08 | $13.14 | $13.07 | $13.12 | $7.29 | 129,581 |
| 2016-08-25 | $13.06 | $13.10 | $13.06 | $13.07 | $7.26 | 75,061 |
| 2016-08-24 | $13.11 | $13.12 | $13.05 | $13.10 | $7.28 | 165,414 |
| 2016-08-23 | $13.10 | $13.14 | $13.06 | $13.08 | $7.27 | 113,949 |
| 2016-08-22 | $13.12 | $13.12 | $13.06 | $13.06 | $7.26 | 58,238 |
| 2016-08-19 | $13.14 | $13.14 | $13.07 | $13.14 | $7.30 | 132,166 |
| 2016-08-18 | $13.11 | $13.16 | $13.10 | $13.14 | $7.30 | 95,539 |
| 2016-08-17 | $13.14 | $13.18 | $13.09 | $13.12 | $7.29 | 91,431 |
| 2016-08-16 | $13.15 | $13.16 | $13.08 | $13.12 | $7.29 | 180,406 |
| 2016-08-15 | $13.11 | $13.15 | $13.07 | $13.14 | $7.30 | 174,430 |
| 2016-08-12 | $13.03 | $13.08 | $13.02 | $13.06 | $7.26 | 243,557 |
| 2016-08-11 | $12.91 | $13.03 | $12.91 | $13.00 | $7.22 | 165,913 |
| 2016-08-10 | $12.93 | $13.03 | $12.90 | $13.01 | $7.18 | 212,315 |
| 2016-08-09 | $12.91 | $12.94 | $12.88 | $12.91 | $7.12 | 208,598 |
| 2016-08-08 | $12.94 | $12.94 | $12.86 | $12.92 | $7.13 | 176,441 |
| 2016-08-05 | $12.91 | $12.94 | $12.90 | $12.90 | $7.12 | 94,289 |
| 2016-08-04 | $12.83 | $12.93 | $12.83 | $12.86 | $7.09 | 68,492 |
| 2016-08-03 | $12.71 | $12.87 | $12.71 | $12.87 | $7.10 | 112,760 |
| 2016-08-02 | $12.76 | $12.86 | $12.72 | $12.74 | $7.03 | 165,555 |
| 2016-08-01 | $12.93 | $12.98 | $12.80 | $12.80 | $7.06 | 143,747 |
| 2016-07-29 | $12.90 | $12.97 | $12.85 | $12.97 | $7.15 | 145,594 |
| 2016-07-28 | $12.80 | $12.89 | $12.80 | $12.89 | $7.11 | 109,786 |
| 2016-07-27 | $12.90 | $12.92 | $12.79 | $12.85 | $7.09 | 116,216 |
| 2016-07-26 | $12.93 | $12.93 | $12.84 | $12.86 | $7.09 | 68,197 |
| 2016-07-25 | $12.94 | $12.98 | $12.88 | $12.98 | $7.16 | 82,963 |
| 2016-07-22 | $12.90 | $12.94 | $12.87 | $12.94 | $7.14 | 60,811 |
| 2016-07-21 | $12.90 | $12.93 | $12.86 | $12.92 | $7.13 | 83,796 |
| 2016-07-20 | $12.79 | $12.91 | $12.77 | $12.91 | $7.12 | 94,879 |
| 2016-07-19 | $12.83 | $12.83 | $12.76 | $12.77 | $7.04 | 48,444 |
| 2016-07-18 | $12.84 | $12.89 | $12.82 | $12.89 | $7.11 | 113,957 |
| 2016-07-15 | $12.87 | $12.88 | $12.80 | $12.80 | $7.06 | 80,506 |
| 2016-07-14 | $12.79 | $12.85 | $12.79 | $12.84 | $7.08 | 88,994 |
| 2016-07-13 | $12.78 | $12.81 | $12.72 | $12.79 | $7.06 | 129,280 |
| 2016-07-12 | $12.77 | $12.82 | $12.64 | $12.78 | $7.05 | 160,388 |
| 2016-07-11 | $12.76 | $12.79 | $12.70 | $12.75 | $7.03 | 81,060 |
| 2016-07-08 | $12.70 | $12.80 | $12.66 | $12.80 | $7.01 | 78,734 |
| 2016-07-07 | $12.65 | $12.71 | $12.60 | $12.70 | $6.96 | 51,316 |
| 2016-07-06 | $12.60 | $12.65 | $12.57 | $12.62 | $6.91 | 56,566 |
| 2016-07-05 | $12.60 | $12.64 | $12.59 | $12.62 | $6.91 | 85,339 |
| 2016-07-01 | $12.67 | $12.70 | $12.60 | $12.64 | $6.92 | 103,810 |
| 2016-06-30 | $12.56 | $12.65 | $12.53 | $12.65 | $6.93 | 95,661 |
| 2016-06-29 | $12.42 | $12.54 | $12.42 | $12.52 | $6.86 | 155,517 |
| 2016-06-28 | $12.39 | $12.57 | $12.32 | $12.37 | $6.77 | 131,130 |
| 2016-06-27 | $12.60 | $12.60 | $12.30 | $12.30 | $6.74 | 118,404 |
| 2016-06-24 | $12.48 | $12.65 | $12.35 | $12.65 | $6.93 | 202,006 |
| 2016-06-23 | $12.61 | $12.68 | $12.60 | $12.68 | $6.94 | 70,121 |
| 2016-06-22 | $12.54 | $12.64 | $12.52 | $12.56 | $6.88 | 67,268 |
| 2016-06-21 | $12.46 | $12.52 | $12.45 | $12.51 | $6.85 | 131,594 |
| 2016-06-20 | $12.42 | $12.51 | $12.41 | $12.42 | $6.80 | 140,406 |
| 2016-06-17 | $12.36 | $12.40 | $12.35 | $12.35 | $6.76 | 109,276 |
| 2016-06-16 | $12.36 | $12.40 | $12.35 | $12.38 | $6.78 | 78,714 |
| 2016-06-15 | $12.40 | $12.45 | $12.40 | $12.42 | $6.80 | 143,341 |
| 2016-06-14 | $12.52 | $12.52 | $12.40 | $12.41 | $6.80 | 106,361 |
| 2016-06-13 | $12.57 | $12.60 | $12.46 | $12.56 | $6.88 | 107,834 |
| 2016-06-10 | $12.63 | $12.70 | $12.59 | $12.70 | $6.90 | 51,075 |
| 2016-06-09 | $12.60 | $12.69 | $12.59 | $12.67 | $6.89 | 49,515 |
| 2016-06-08 | $12.56 | $12.65 | $12.54 | $12.65 | $6.88 | 109,008 |
| 2016-06-07 | $12.50 | $12.56 | $12.49 | $12.52 | $6.81 | 94,182 |
| 2016-06-06 | $12.50 | $12.54 | $12.46 | $12.49 | $6.79 | 105,790 |
| 2016-06-03 | $12.35 | $12.50 | $12.35 | $12.50 | $6.80 | 86,809 |
| 2016-06-02 | $12.30 | $12.39 | $12.30 | $12.39 | $6.74 | 96,119 |
| 2016-06-01 | $12.34 | $12.37 | $12.27 | $12.33 | $6.70 | 138,755 |
| 2016-05-31 | $12.34 | $12.40 | $12.27 | $12.27 | $6.67 | 102,095 |
| 2016-05-27 | $12.39 | $12.43 | $12.31 | $12.31 | $6.69 | 87,400 |
| 2016-05-26 | $12.37 | $12.37 | $12.29 | $12.37 | $6.73 | 92,514 |
| 2016-05-25 | $12.29 | $12.36 | $12.28 | $12.34 | $6.71 | 63,444 |
| 2016-05-24 | $12.28 | $12.33 | $12.28 | $12.29 | $6.68 | 91,504 |
| 2016-05-23 | $12.24 | $12.33 | $12.24 | $12.26 | $6.67 | 48,461 |
| 2016-05-20 | $12.22 | $12.29 | $12.22 | $12.26 | $6.67 | 66,593 |
| 2016-05-19 | $12.29 | $12.32 | $12.17 | $12.22 | $6.64 | 98,041 |
| 2016-05-18 | $12.32 | $12.37 | $12.31 | $12.36 | $6.72 | 79,100 |
| 2016-05-17 | $12.36 | $12.37 | $12.30 | $12.35 | $6.71 | 55,281 |
| 2016-05-16 | $12.34 | $12.39 | $12.31 | $12.36 | $6.72 | 59,096 |
| 2016-05-13 | $12.35 | $12.41 | $12.34 | $12.36 | $6.72 | 96,875 |
| 2016-05-12 | $12.36 | $12.42 | $12.34 | $12.35 | $6.71 | 63,328 |
| 2016-05-11 | $12.42 | $12.55 | $12.39 | $12.44 | $6.71 | 163,538 |
| 2016-05-10 | $12.38 | $12.43 | $12.37 | $12.42 | $6.70 | 124,382 |
| 2016-05-09 | $12.36 | $12.40 | $12.31 | $12.38 | $6.68 | 51,384 |
| 2016-05-06 | $12.37 | $12.40 | $12.35 | $12.40 | $6.69 | 49,680 |
| 2016-05-05 | $12.42 | $12.44 | $12.36 | $12.38 | $6.68 | 59,868 |
| 2016-05-04 | $12.45 | $12.47 | $12.40 | $12.45 | $6.72 | 45,782 |
| 2016-05-03 | $12.48 | $12.56 | $12.44 | $12.47 | $6.73 | 77,695 |
| 2016-05-02 | $12.56 | $12.59 | $12.48 | $12.51 | $6.75 | 87,077 |
| 2016-04-29 | $12.44 | $12.58 | $12.44 | $12.57 | $6.78 | 127,819 |
| 2016-04-28 | $12.41 | $12.54 | $12.41 | $12.44 | $6.71 | 58,586 |
| 2016-04-27 | $12.40 | $12.47 | $12.39 | $12.46 | $6.72 | 89,020 |
| 2016-04-26 | $12.37 | $12.41 | $12.33 | $12.41 | $6.69 | 93,880 |
| 2016-04-25 | $12.38 | $12.38 | $12.26 | $12.35 | $6.66 | 80,879 |
| 2016-04-22 | $12.32 | $12.44 | $12.30 | $12.44 | $6.71 | 300,492 |
| 2016-04-21 | $12.33 | $12.35 | $12.27 | $12.35 | $6.66 | 87,831 |
| 2016-04-20 | $12.29 | $12.33 | $12.29 | $12.31 | $6.64 | 255,850 |
| 2016-04-19 | $12.15 | $12.26 | $12.15 | $12.26 | $6.61 | 65,616 |
| 2016-04-18 | $12.05 | $12.19 | $12.03 | $12.19 | $6.58 | 59,211 |
| 2016-04-15 | $12.06 | $12.08 | $12.01 | $12.08 | $6.52 | 76,446 |
| 2016-04-14 | $12.01 | $12.06 | $12.00 | $12.06 | $6.51 | 52,024 |
| 2016-04-13 | $12.01 | $12.09 | $11.98 | $12.02 | $6.48 | 121,404 |
| 2016-04-12 | $11.98 | $12.00 | $11.95 | $11.95 | $6.45 | 81,134 |
| 2016-04-11 | $12.05 | $12.05 | $11.95 | $11.95 | $6.45 | 75,175 |
| 2016-04-08 | $12.10 | $12.14 | $12.07 | $12.10 | $6.48 | 109,707 |
| 2016-04-07 | $12.03 | $12.09 | $11.99 | $12.09 | $6.47 | 43,819 |
| 2016-04-06 | $12.07 | $12.11 | $11.99 | $12.09 | $6.47 | 116,556 |
| 2016-04-05 | $12.01 | $12.08 | $12.00 | $12.02 | $6.43 | 94,537 |
| 2016-04-04 | $12.17 | $12.21 | $12.00 | $12.04 | $6.44 | 100,368 |
| 2016-04-01 | $12.22 | $12.22 | $12.12 | $12.21 | $6.53 | 136,091 |
| 2016-03-31 | $12.03 | $12.26 | $12.03 | $12.22 | $6.54 | 156,502 |
| 2016-03-30 | $11.95 | $12.07 | $11.93 | $12.07 | $6.46 | 72,512 |
| 2016-03-29 | $11.94 | $11.98 | $11.91 | $11.93 | $6.38 | 62,224 |
| 2016-03-28 | $12.07 | $12.07 | $11.91 | $11.91 | $6.37 | 75,442 |
| 2016-03-24 | $12.12 | $12.12 | $12.02 | $12.11 | $6.48 | 69,554 |
| 2016-03-23 | $12.16 | $12.18 | $12.08 | $12.18 | $6.52 | 177,971 |
| 2016-03-22 | $12.05 | $12.15 | $12.03 | $12.13 | $6.49 | 162,097 |
| 2016-03-21 | $12.00 | $12.07 | $11.96 | $12.07 | $6.46 | 201,740 |
| 2016-03-18 | $11.93 | $12.00 | $11.91 | $11.97 | $6.41 | 286,774 |
| 2016-03-17 | $11.78 | $11.92 | $11.78 | $11.89 | $6.36 | 53,644 |
| 2016-03-16 | $11.71 | $11.80 | $11.71 | $11.80 | $6.31 | 60,132 |
| 2016-03-15 | $11.70 | $11.73 | $11.67 | $11.70 | $6.26 | 76,939 |
| 2016-03-14 | $11.71 | $11.80 | $11.70 | $11.70 | $6.26 | 77,878 |
| 2016-03-11 | $11.66 | $11.80 | $11.66 | $11.71 | $6.27 | 80,325 |
| 2016-03-10 | $11.75 | $11.82 | $11.70 | $11.73 | $6.23 | 147,989 |
| 2016-03-09 | $11.71 | $11.75 | $11.65 | $11.72 | $6.22 | 62,079 |
| 2016-03-08 | $11.68 | $11.68 | $11.63 | $11.67 | $6.19 | 33,105 |
| 2016-03-07 | $11.68 | $11.71 | $11.60 | $11.71 | $6.22 | 208,821 |
| 2016-03-04 | $11.54 | $11.69 | $11.49 | $11.68 | $6.20 | 78,121 |
| 2016-03-03 | $11.48 | $11.57 | $11.46 | $11.57 | $6.14 | 72,764 |
| 2016-03-02 | $11.51 | $11.55 | $11.45 | $11.47 | $6.09 | 71,425 |
| 2016-03-01 | $11.50 | $11.55 | $11.39 | $11.55 | $6.13 | 144,597 |
| 2016-02-29 | $11.25 | $11.44 | $11.25 | $11.44 | $6.07 | 160,802 |
| 2016-02-26 | $11.23 | $11.29 | $11.20 | $11.29 | $5.99 | 56,180 |
| 2016-02-25 | $11.19 | $11.23 | $11.16 | $11.22 | $5.96 | 101,162 |
| 2016-02-24 | $11.09 | $11.22 | $11.07 | $11.20 | $5.94 | 181,563 |
| 2016-02-23 | $11.12 | $11.18 | $11.06 | $11.15 | $5.92 | 95,245 |
| 2016-02-22 | $11.07 | $11.17 | $11.02 | $11.16 | $5.92 | 186,735 |
| 2016-02-19 | $10.95 | $10.99 | $10.88 | $10.99 | $5.83 | 124,228 |
| 2016-02-18 | $10.93 | $11.04 | $10.89 | $10.89 | $5.78 | 116,729 |
| 2016-02-17 | $10.92 | $10.97 | $10.82 | $10.95 | $5.81 | 221,857 |
| 2016-02-16 | $10.84 | $10.91 | $10.78 | $10.89 | $5.78 | 216,781 |
| 2016-02-12 | $10.65 | $10.85 | $10.62 | $10.85 | $5.76 | 81,639 |
| 2016-02-11 | $10.71 | $10.72 | $10.58 | $10.62 | $5.64 | 63,987 |
| 2016-02-10 | $10.85 | $10.87 | $10.80 | $10.87 | $5.72 | 46,188 |
| 2016-02-09 | $10.78 | $10.88 | $10.76 | $10.84 | $5.70 | 54,799 |
| 2016-02-08 | $11.03 | $11.06 | $10.81 | $10.84 | $5.70 | 78,514 |
| 2016-02-05 | $11.10 | $11.15 | $11.00 | $11.15 | $5.86 | 104,101 |
| 2016-02-04 | $11.00 | $11.11 | $11.00 | $11.11 | $5.84 | 46,318 |
| 2016-02-03 | $11.06 | $11.09 | $11.00 | $11.05 | $5.81 | 63,316 |
| 2016-02-02 | $11.01 | $11.06 | $11.00 | $11.05 | $5.81 | 66,475 |
| 2016-02-01 | $10.95 | $11.12 | $10.94 | $11.07 | $5.82 | 181,926 |
| 2016-01-29 | $10.93 | $11.00 | $10.93 | $10.96 | $5.76 | 171,001 |
| 2016-01-28 | $10.87 | $10.96 | $10.87 | $10.95 | $5.76 | 105,479 |
| 2016-01-27 | $10.79 | $10.91 | $10.79 | $10.85 | $5.71 | 139,600 |
| 2016-01-26 | $10.65 | $10.87 | $10.64 | $10.87 | $5.72 | 105,647 |
| 2016-01-25 | $10.65 | $10.80 | $10.61 | $10.67 | $5.61 | 158,415 |
| 2016-01-22 | $10.63 | $10.81 | $10.62 | $10.74 | $5.65 | 104,262 |
| 2016-01-21 | $10.57 | $10.69 | $10.45 | $10.57 | $5.56 | 139,561 |
| 2016-01-20 | $10.59 | $10.64 | $10.32 | $10.51 | $5.53 | 318,388 |
| 2016-01-19 | $10.85 | $10.85 | $10.60 | $10.67 | $5.61 | 216,168 |
| 2016-01-15 | $10.89 | $10.90 | $10.66 | $10.85 | $5.71 | 146,571 |
| 2016-01-14 | $10.98 | $11.02 | $10.90 | $11.00 | $5.79 | 103,271 |
| 2016-01-13 | $11.26 | $11.29 | $11.08 | $11.11 | $5.79 | 196,270 |
| 2016-01-12 | $11.37 | $11.37 | $11.25 | $11.29 | $5.89 | 83,401 |
| 2016-01-11 | $11.50 | $11.50 | $11.32 | $11.40 | $5.94 | 130,089 |
| 2016-01-08 | $11.49 | $11.50 | $11.42 | $11.44 | $5.96 | 110,687 |
| 2016-01-07 | $11.58 | $11.60 | $11.47 | $11.50 | $6.00 | 154,452 |
| 2016-01-06 | $11.50 | $11.68 | $11.46 | $11.68 | $6.09 | 413,747 |
| 2016-01-05 | $11.42 | $11.58 | $11.37 | $11.58 | $6.04 | 393,589 |
| 2016-01-04 | $11.29 | $11.46 | $11.20 | $11.46 | $5.98 | 396,938 |
| 2015-12-31 | $11.35 | $11.36 | $11.28 | $11.32 | $5.90 | 153,797 |
| 2015-12-30 | $11.38 | $11.38 | $11.28 | $11.33 | $5.86 | 140,199 |
| 2015-12-29 | $11.36 | $11.38 | $11.31 | $11.38 | $5.88 | 194,965 |
| 2015-12-28 | $11.29 | $11.38 | $11.20 | $11.31 | $5.85 | 186,234 |
| 2015-12-24 | $11.39 | $11.42 | $11.35 | $11.40 | $5.89 | 126,103 |
| 2015-12-23 | $11.32 | $11.48 | $11.30 | $11.39 | $5.89 | 220,664 |
| 2015-12-22 | $11.18 | $11.31 | $11.17 | $11.30 | $5.84 | 326,355 |
| 2015-12-21 | $11.20 | $11.26 | $11.15 | $11.25 | $5.82 | 405,149 |
| 2015-12-18 | $11.22 | $11.24 | $11.16 | $11.21 | $5.80 | 236,271 |
| 2015-12-17 | $11.14 | $11.20 | $11.07 | $11.20 | $5.79 | 250,304 |
| 2015-12-16 | $10.88 | $11.13 | $10.88 | $11.11 | $5.74 | 226,302 |
| 2015-12-15 | $10.65 | $10.94 | $10.65 | $10.94 | $5.66 | 354,665 |
| 2015-12-14 | $10.77 | $10.87 | $10.53 | $10.72 | $5.54 | 320,239 |
| 2015-12-11 | $11.09 | $11.12 | $10.85 | $10.85 | $5.61 | 345,930 |
| 2015-12-10 | $11.20 | $11.28 | $11.18 | $11.22 | $5.75 | 96,590 |
| 2015-12-09 | $11.30 | $11.36 | $11.19 | $11.24 | $5.76 | 116,544 |
| 2015-12-08 | $11.23 | $11.31 | $11.20 | $11.29 | $5.79 | 130,802 |
| 2015-12-07 | $11.38 | $11.41 | $11.29 | $11.31 | $5.80 | 162,397 |
| 2015-12-04 | $11.37 | $11.46 | $11.36 | $11.42 | $5.85 | 124,504 |
| 2015-12-03 | $11.43 | $11.51 | $11.39 | $11.41 | $5.85 | 101,509 |
| 2015-12-02 | $11.42 | $11.49 | $11.42 | $11.42 | $5.85 | 143,682 |
| 2015-12-01 | $11.46 | $11.54 | $11.40 | $11.46 | $5.87 | 133,135 |
| 2015-11-30 | $11.49 | $11.51 | $11.40 | $11.40 | $5.84 | 123,535 |
| 2015-11-27 | $11.47 | $11.49 | $11.45 | $11.49 | $5.89 | 24,160 |
| 2015-11-25 | $11.51 | $11.52 | $11.45 | $11.49 | $5.89 | 71,111 |
| 2015-11-24 | $11.42 | $11.51 | $11.39 | $11.51 | $5.90 | 109,768 |
| 2015-11-23 | $11.38 | $11.50 | $11.36 | $11.49 | $5.89 | 216,185 |
| 2015-11-20 | $11.42 | $11.47 | $11.40 | $11.40 | $5.84 | 100,995 |
| 2015-11-19 | $11.47 | $11.47 | $11.41 | $11.45 | $5.87 | 77,950 |
| 2015-11-18 | $11.36 | $11.47 | $11.36 | $11.47 | $5.88 | 125,256 |
| 2015-11-17 | $11.45 | $11.51 | $11.35 | $11.38 | $5.83 | 120,107 |
| 2015-11-16 | $11.45 | $11.50 | $11.44 | $11.50 | $5.89 | 111,481 |
| 2015-11-13 | $11.55 | $11.57 | $11.46 | $11.48 | $5.88 | 75,987 |
| 2015-11-12 | $11.58 | $11.61 | $11.55 | $11.56 | $5.92 | 133,925 |
| 2015-11-11 | $11.80 | $11.80 | $11.68 | $11.68 | $5.94 | 89,773 |
| 2015-11-10 | $11.74 | $11.80 | $11.73 | $11.78 | $5.99 | 54,825 |
| 2015-11-09 | $11.90 | $11.91 | $11.76 | $11.79 | $5.99 | 168,687 |
| 2015-11-06 | $11.97 | $11.99 | $11.88 | $11.94 | $6.07 | 125,461 |
| 2015-11-05 | $12.03 | $12.03 | $11.92 | $12.02 | $6.11 | 165,757 |
| 2015-11-04 | $12.06 | $12.06 | $11.97 | $12.00 | $6.10 | 71,388 |
| 2015-11-03 | $12.04 | $12.06 | $12.00 | $12.04 | $6.12 | 60,964 |
| 2015-11-02 | $12.02 | $12.05 | $11.98 | $12.04 | $6.12 | 135,448 |
| 2015-10-30 | $11.94 | $12.03 | $11.90 | $12.02 | $6.11 | 104,431 |
| 2015-10-29 | $11.95 | $11.99 | $11.90 | $11.96 | $6.08 | 63,016 |
| 2015-10-28 | $11.99 | $12.03 | $11.93 | $11.98 | $6.09 | 64,037 |
| 2015-10-27 | $11.96 | $11.99 | $11.93 | $11.97 | $6.08 | 66,194 |
| 2015-10-26 | $12.00 | $12.03 | $11.96 | $11.96 | $6.08 | 64,681 |
| 2015-10-23 | $11.96 | $12.05 | $11.96 | $12.03 | $6.11 | 60,403 |
| 2015-10-22 | $11.88 | $12.00 | $11.88 | $11.94 | $6.07 | 129,421 |
| 2015-10-21 | $11.91 | $11.92 | $11.86 | $11.88 | $6.04 | 73,194 |
| 2015-10-20 | $11.86 | $11.94 | $11.83 | $11.92 | $6.06 | 138,210 |
| 2015-10-19 | $11.79 | $11.92 | $11.78 | $11.90 | $6.05 | 108,297 |
| 2015-10-16 | $11.78 | $11.87 | $11.78 | $11.87 | $6.03 | 54,503 |
| 2015-10-15 | $11.79 | $11.81 | $11.72 | $11.81 | $6.00 | 114,523 |
| 2015-10-14 | $11.77 | $11.84 | $11.75 | $11.81 | $6.00 | 114,002 |
| 2015-10-13 | $11.83 | $11.86 | $11.74 | $11.81 | $6.00 | 132,914 |
| 2015-10-12 | $12.04 | $12.04 | $11.90 | $11.99 | $6.04 | 55,926 |
| 2015-10-09 | $11.87 | $12.02 | $11.86 | $12.02 | $6.06 | 139,543 |
| 2015-10-08 | $11.65 | $11.86 | $11.64 | $11.86 | $5.98 | 143,860 |
| 2015-10-07 | $11.61 | $11.65 | $11.58 | $11.65 | $5.87 | 85,567 |
| 2015-10-06 | $11.48 | $11.59 | $11.41 | $11.59 | $5.84 | 59,399 |
| 2015-10-05 | $11.36 | $11.49 | $11.36 | $11.47 | $5.78 | 69,108 |
| 2015-10-02 | $11.34 | $11.40 | $11.32 | $11.35 | $5.72 | 71,857 |
| 2015-10-01 | $11.38 | $11.40 | $11.30 | $11.36 | $5.73 | 55,807 |
| 2015-09-30 | $11.38 | $11.45 | $11.34 | $11.35 | $5.72 | 112,458 |
| 2015-09-29 | $11.44 | $11.45 | $11.33 | $11.35 | $5.72 | 94,288 |
| 2015-09-28 | $11.68 | $11.69 | $11.40 | $11.44 | $5.77 | 155,813 |
| 2015-09-25 | $11.73 | $11.75 | $11.67 | $11.69 | $5.89 | 56,495 |
| 2015-09-24 | $11.76 | $11.77 | $11.66 | $11.74 | $5.92 | 91,535 |
| 2015-09-23 | $11.71 | $11.85 | $11.71 | $11.76 | $5.93 | 134,906 |
| 2015-09-22 | $11.71 | $11.75 | $11.64 | $11.75 | $5.92 | 72,224 |
| 2015-09-21 | $11.78 | $11.82 | $11.72 | $11.74 | $5.92 | 85,956 |
| 2015-09-18 | $11.68 | $11.78 | $11.68 | $11.76 | $5.93 | 44,207 |
| 2015-09-17 | $11.61 | $11.73 | $11.57 | $11.73 | $5.91 | 119,352 |
| 2015-09-16 | $11.60 | $11.64 | $11.57 | $11.63 | $5.86 | 57,664 |
| 2015-09-15 | $11.61 | $11.65 | $11.60 | $11.62 | $5.86 | 101,600 |
| 2015-09-14 | $11.68 | $11.68 | $11.60 | $11.63 | $5.86 | 104,147 |
| 2015-09-11 | $11.69 | $11.70 | $11.65 | $11.70 | $5.90 | 74,217 |
| 2015-09-10 | $11.70 | $11.76 | $11.70 | $11.76 | $5.88 | 109,666 |
| 2015-09-09 | $11.78 | $11.78 | $11.72 | $11.75 | $5.87 | 95,197 |
| 2015-09-08 | $11.75 | $11.77 | $11.73 | $11.77 | $5.88 | 109,448 |
| 2015-09-04 | $11.79 | $11.82 | $11.69 | $11.70 | $5.85 | 274,948 |
| 2015-09-03 | $11.85 | $11.86 | $11.83 | $11.85 | $5.92 | 76,304 |
| 2015-09-02 | $11.78 | $11.90 | $11.78 | $11.87 | $5.93 | 73,920 |
| 2015-09-01 | $11.71 | $11.85 | $11.67 | $11.85 | $5.92 | 104,523 |
| 2015-08-31 | $11.75 | $11.80 | $11.75 | $11.77 | $5.88 | 101,559 |
| 2015-08-28 | $11.84 | $11.85 | $11.76 | $11.79 | $5.89 | 110,533 |
| 2015-08-27 | $11.80 | $11.86 | $11.79 | $11.83 | $5.91 | 97,502 |
| 2015-08-26 | $11.75 | $11.82 | $11.75 | $11.77 | $5.88 | 138,695 |
| 2015-08-25 | $11.82 | $11.82 | $11.65 | $11.72 | $5.86 | 218,435 |
| 2015-08-24 | $11.74 | $11.74 | $11.26 | $11.62 | $5.81 | 268,126 |
| 2015-08-21 | $11.92 | $11.94 | $11.80 | $11.85 | $5.92 | 128,415 |
| 2015-08-20 | $11.99 | $12.05 | $11.91 | $11.94 | $5.97 | 81,592 |
Allspring Multi-Sector Income Fund (ERC) News Headlines
Recent Allspring Multi-Sector Income Fund (ERC) News
Similar Companies to Allspring Multi-Sector Income Fund (ERC) 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 | -- | -- | -- |