Eaton Vance TaxAdv Bnd Optn Strtgs Fd (EXD) Exchange: NYSE
Data as of Aug. 20, 2025
$9.58 ($0.01) 0.08%
Eaton Vance TaxAdv Bnd Optn Strtgs Fd - Daily Information
Click for more stock information on Eaton Vance TaxAdv Bnd Optn Strtgs Fd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.64 |
| Previous Close | $9.58 |
| High | $9.64 |
| Low | $9.55 |
| Adjusted Open | $9.64 |
| Previous Adjusted Close | $9.58 |
| Adjusted High | $9.64 |
| Adjusted Low | $9.55 |
About Eaton Vance TaxAdv Bnd Optn Strtgs Fd (EXD)
Eaton Vance Tax-Advantaged Bond and Option Strategies Fund is a diversified, closed-end management investment company. The Fund's investment objective is to provide tax-advantaged current income and gains. Under normal market conditions, the Fund will invest at least 80% of its net assets in the Bond Strategy and will apply the Option Overlay Strategy to at least 80% of net assets.
Invest in Eaton Vance TaxAdv Bnd Optn Strtgs Fd (EXD)
Historical Stock Data for Eaton Vance TaxAdv Bnd Optn Strtgs Fd (EXD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | $9.64 | $9.64 | $9.55 | $9.58 | $9.58 | 8,408 |
| 2023-04-13 | $9.60 | $9.65 | $9.47 | $9.57 | $9.57 | 42,343 |
| 2023-04-12 | $9.59 | $9.59 | $9.48 | $9.53 | $9.53 | 14,938 |
| 2023-04-11 | $9.53 | $9.62 | $9.53 | $9.56 | $9.56 | 13,327 |
| 2023-04-10 | $9.70 | $9.70 | $9.44 | $9.52 | $9.52 | 32,840 |
| 2023-04-06 | $9.51 | $9.60 | $9.47 | $9.54 | $9.54 | 14,421 |
| 2023-04-05 | $9.50 | $9.59 | $9.34 | $9.48 | $9.48 | 11,906 |
| 2023-04-04 | $9.58 | $9.67 | $9.53 | $9.56 | $9.56 | 27,064 |
| 2023-04-03 | $9.65 | $9.73 | $9.52 | $9.56 | $9.56 | 24,531 |
| 2023-03-31 | $9.58 | $9.64 | $9.52 | $9.64 | $9.64 | 17,265 |
| 2023-03-30 | $9.48 | $9.52 | $9.40 | $9.43 | $9.43 | 4,903 |
| 2023-03-29 | $9.37 | $9.49 | $9.35 | $9.43 | $9.43 | 5,614 |
| 2023-03-28 | $9.34 | $9.41 | $9.25 | $9.31 | $9.31 | 40,753 |
| 2023-03-27 | $9.46 | $9.53 | $9.36 | $9.36 | $9.36 | 19,751 |
| 2023-03-24 | $9.40 | $9.54 | $9.31 | $9.44 | $9.44 | 13,872 |
| 2023-03-23 | $9.47 | $9.58 | $9.42 | $9.45 | $9.45 | 27,411 |
| 2023-03-22 | $9.72 | $9.72 | $9.45 | $9.46 | $9.46 | 29,113 |
| 2023-03-21 | $9.80 | $9.80 | $9.47 | $9.60 | $9.60 | 24,503 |
| 2023-03-20 | $9.62 | $9.87 | $9.62 | $9.72 | $9.72 | 10,958 |
| 2023-03-17 | $9.84 | $9.84 | $9.59 | $9.59 | $9.59 | 19,297 |
| 2023-03-16 | $9.77 | $9.84 | $9.70 | $9.78 | $9.78 | 13,782 |
| 2023-03-15 | $9.71 | $9.83 | $9.66 | $9.67 | $9.67 | 10,897 |
| 2023-03-14 | $9.78 | $9.85 | $9.62 | $9.83 | $9.83 | 25,645 |
| 2023-03-13 | $9.57 | $9.78 | $9.50 | $9.62 | $9.62 | 12,390 |
| 2023-03-10 | $9.60 | $9.77 | $9.50 | $9.59 | $9.59 | 26,809 |
| 2023-03-09 | $9.78 | $9.88 | $9.60 | $9.60 | $9.60 | 14,931 |
| 2023-03-08 | $9.68 | $9.79 | $9.60 | $9.69 | $9.69 | 13,854 |
| 2023-03-07 | $9.96 | $9.96 | $9.62 | $9.63 | $9.63 | 18,742 |
| 2023-03-06 | $9.88 | $9.94 | $9.84 | $9.88 | $9.88 | 11,113 |
| 2023-03-03 | $9.75 | $9.88 | $9.75 | $9.83 | $9.83 | 6,077 |
| 2023-03-02 | $9.68 | $9.77 | $9.67 | $9.70 | $9.70 | 21,950 |
| 2023-03-01 | $9.88 | $9.90 | $9.71 | $9.74 | $9.74 | 11,584 |
| 2023-02-28 | $9.84 | $9.89 | $9.68 | $9.88 | $9.88 | 15,741 |
| 2023-02-27 | $9.72 | $9.79 | $9.68 | $9.78 | $9.78 | 10,247 |
| 2023-02-24 | $9.68 | $9.73 | $9.55 | $9.64 | $9.64 | 10,887 |
| 2023-02-23 | $9.64 | $9.76 | $9.56 | $9.74 | $9.74 | 23,631 |
| 2023-02-22 | $9.62 | $9.62 | $9.55 | $9.57 | $9.57 | 12,390 |
| 2023-02-21 | $9.76 | $9.76 | $9.48 | $9.62 | $9.62 | 17,971 |
| 2023-02-17 | $9.85 | $9.96 | $9.56 | $9.74 | $9.67 | 38,500 |
| 2023-02-16 | $9.99 | $9.99 | $9.88 | $9.88 | $9.81 | 22,964 |
| 2023-02-15 | $9.92 | $9.98 | $9.88 | $9.98 | $9.91 | 10,792 |
| 2023-02-14 | $9.86 | $9.93 | $9.83 | $9.88 | $9.80 | 22,103 |
| 2023-02-13 | $9.83 | $9.90 | $9.82 | $9.88 | $9.81 | 15,754 |
| 2023-02-10 | $9.84 | $9.84 | $9.80 | $9.81 | $9.74 | 8,710 |
| 2023-02-09 | $9.83 | $9.86 | $9.80 | $9.82 | $9.75 | 26,985 |
| 2023-02-08 | $9.74 | $9.93 | $9.74 | $9.86 | $9.79 | 27,913 |
| 2023-02-07 | $9.78 | $9.87 | $9.78 | $9.83 | $9.76 | 14,581 |
| 2023-02-06 | $9.74 | $9.90 | $9.71 | $9.75 | $9.68 | 21,271 |
| 2023-02-03 | $9.64 | $9.80 | $9.64 | $9.74 | $9.74 | 14,082 |
| 2023-02-02 | $9.72 | $9.85 | $9.69 | $9.77 | $9.77 | 32,578 |
| 2023-02-01 | $9.59 | $9.74 | $9.59 | $9.61 | $9.61 | 16,797 |
| 2023-01-31 | $9.50 | $9.63 | $9.45 | $9.61 | $9.61 | 16,332 |
| 2023-01-30 | $9.45 | $9.48 | $9.39 | $9.42 | $9.42 | 13,939 |
| 2023-01-27 | $9.51 | $9.70 | $9.45 | $9.49 | $9.49 | 15,179 |
| 2023-01-26 | $9.44 | $9.58 | $9.44 | $9.46 | $9.46 | 8,086 |
| 2023-01-25 | $9.53 | $9.53 | $9.45 | $9.46 | $9.46 | 15,872 |
| 2023-01-24 | $9.53 | $9.68 | $9.44 | $9.57 | $9.57 | 27,215 |
| 2023-01-23 | $9.52 | $9.64 | $9.52 | $9.63 | $9.63 | 18,296 |
| 2023-01-20 | $9.52 | $9.59 | $9.51 | $9.57 | $9.50 | 18,240 |
| 2023-01-19 | $9.46 | $9.52 | $9.38 | $9.52 | $9.52 | 34,836 |
| 2023-01-18 | $9.49 | $9.51 | $9.40 | $9.43 | $9.43 | 28,131 |
| 2023-01-17 | $9.45 | $9.45 | $9.37 | $9.41 | $9.41 | 16,684 |
| 2023-01-13 | $9.31 | $9.41 | $9.31 | $9.40 | $9.40 | 11,508 |
| 2023-01-12 | $9.36 | $9.43 | $9.26 | $9.31 | $9.31 | 15,772 |
| 2023-01-11 | $9.33 | $9.45 | $9.29 | $9.35 | $9.35 | 10,263 |
| 2023-01-10 | $9.34 | $9.34 | $9.20 | $9.27 | $9.27 | 9,817 |
| 2023-01-09 | $9.20 | $9.37 | $9.20 | $9.29 | $9.29 | 22,536 |
| 2023-01-06 | $9.11 | $9.22 | $8.95 | $9.18 | $9.18 | 17,503 |
| 2023-01-05 | $9.03 | $9.15 | $8.95 | $9.02 | $9.02 | 27,478 |
| 2023-01-04 | $9.24 | $9.28 | $9.01 | $9.14 | $9.14 | 32,196 |
| 2023-01-03 | $9.31 | $9.34 | $9.14 | $9.23 | $9.23 | 22,950 |
| 2022-12-30 | $9.36 | $9.36 | $9.09 | $9.19 | $9.19 | 84,214 |
| 2022-12-29 | $9.49 | $9.49 | $9.21 | $9.22 | $9.22 | 35,720 |
| 2022-12-28 | $9.58 | $9.59 | $9.39 | $9.41 | $9.41 | 20,178 |
| 2022-12-27 | $9.78 | $9.78 | $9.51 | $9.58 | $9.58 | 65,441 |
| 2022-12-23 | $9.79 | $9.88 | $9.60 | $9.78 | $9.78 | 17,903 |
| 2022-12-22 | $9.88 | $9.88 | $9.56 | $9.81 | $9.81 | 16,672 |
| 2022-12-21 | $9.65 | $9.95 | $9.48 | $9.95 | $9.88 | 17,214 |
| 2022-12-20 | $9.65 | $9.80 | $9.56 | $9.66 | $9.59 | 18,810 |
| 2022-12-19 | $9.74 | $9.79 | $9.66 | $9.69 | $9.62 | 12,587 |
| 2022-12-16 | $9.88 | $9.96 | $9.65 | $9.76 | $9.69 | 45,806 |
| 2022-12-15 | $9.86 | $10.01 | $9.82 | $10.01 | $10.01 | 12,319 |
| 2022-12-14 | $9.93 | $10.01 | $9.85 | $10.00 | $10.00 | 33,834 |
| 2022-12-13 | $9.89 | $9.89 | $9.80 | $9.81 | $9.81 | 9,890 |
| 2022-12-12 | $9.72 | $9.79 | $9.71 | $9.75 | $9.75 | 6,631 |
| 2022-12-09 | $9.86 | $9.86 | $9.67 | $9.77 | $9.77 | 12,728 |
| 2022-12-08 | $9.74 | $9.89 | $9.68 | $9.85 | $9.85 | 13,196 |
| 2022-12-07 | $9.61 | $9.83 | $9.61 | $9.70 | $9.70 | 15,962 |
| 2022-12-06 | $9.83 | $9.86 | $9.67 | $9.68 | $9.68 | 11,428 |
| 2022-12-05 | $9.88 | $9.88 | $9.79 | $9.82 | $9.82 | 37,676 |
| 2022-12-02 | $9.82 | $9.97 | $9.82 | $9.92 | $9.92 | 17,822 |
| 2022-12-01 | $10.01 | $10.02 | $9.83 | $9.89 | $9.89 | 20,127 |
| 2022-11-30 | $9.85 | $10.01 | $9.83 | $9.93 | $9.93 | 24,261 |
| 2022-11-29 | $9.85 | $9.89 | $9.77 | $9.81 | $9.81 | 13,757 |
| 2022-11-28 | $9.95 | $10.03 | $9.72 | $9.78 | $9.78 | 21,454 |
| 2022-11-25 | $9.92 | $9.99 | $9.92 | $9.95 | $9.95 | 6,836 |
| 2022-11-23 | $9.99 | $10.01 | $9.94 | $9.96 | $9.96 | 10,998 |
| 2022-11-22 | $9.87 | $10.10 | $9.87 | $10.01 | $10.01 | 20,333 |
| 2022-11-21 | $9.81 | $10.00 | $9.81 | $9.99 | $9.92 | 8,768 |
| 2022-11-18 | $9.99 | $9.99 | $9.80 | $9.88 | $9.81 | 38,461 |
| 2022-11-17 | $9.91 | $9.93 | $9.80 | $9.87 | $9.80 | 11,416 |
| 2022-11-16 | $9.95 | $9.98 | $9.75 | $9.90 | $9.83 | 11,042 |
| 2022-11-15 | $10.15 | $10.15 | $10.00 | $10.03 | $9.96 | 26,558 |
| 2022-11-14 | $10.08 | $10.11 | $10.00 | $10.02 | $9.95 | 7,482 |
| 2022-11-11 | $10.05 | $10.21 | $9.96 | $10.00 | $9.93 | 25,864 |
| 2022-11-10 | $10.22 | $10.22 | $10.00 | $10.12 | $10.05 | 44,034 |
| 2022-11-09 | $10.04 | $10.13 | $10.00 | $10.00 | $9.93 | 3,781 |
| 2022-11-08 | $9.95 | $10.15 | $9.95 | $10.09 | $10.02 | 22,162 |
| 2022-11-07 | $10.04 | $10.14 | $9.91 | $10.11 | $10.04 | 42,469 |
| 2022-11-04 | $10.13 | $10.13 | $9.82 | $9.95 | $9.88 | 14,212 |
| 2022-11-03 | $9.87 | $10.13 | $9.86 | $10.04 | $9.97 | 48,710 |
| 2022-11-02 | $9.91 | $9.96 | $9.52 | $9.96 | $9.89 | 37,409 |
| 2022-11-01 | $10.19 | $10.19 | $9.92 | $9.95 | $9.88 | 23,334 |
| 2022-10-31 | $10.06 | $10.08 | $9.80 | $10.00 | $9.93 | 21,136 |
| 2022-10-28 | $9.70 | $10.18 | $9.66 | $10.00 | $9.93 | 49,973 |
| 2022-10-27 | $9.80 | $9.80 | $9.63 | $9.71 | $9.64 | 26,023 |
| 2022-10-26 | $9.78 | $9.88 | $9.60 | $9.73 | $9.66 | 29,057 |
| 2022-10-25 | $9.79 | $9.82 | $9.74 | $9.82 | $9.75 | 12,256 |
| 2022-10-24 | $9.73 | $9.79 | $9.68 | $9.77 | $9.70 | 12,744 |
| 2022-10-21 | $9.78 | $9.91 | $9.68 | $9.79 | $9.79 | 11,248 |
| 2022-10-20 | $9.85 | $9.90 | $9.76 | $9.90 | $9.83 | 21,374 |
| 2022-10-19 | $9.91 | $9.91 | $9.74 | $9.83 | $9.76 | 20,816 |
| 2022-10-18 | $9.75 | $10.09 | $9.62 | $10.09 | $10.02 | 12,717 |
| 2022-10-17 | $9.53 | $9.61 | $9.50 | $9.61 | $9.54 | 13,141 |
| 2022-10-14 | $9.49 | $9.53 | $9.24 | $9.45 | $9.38 | 27,619 |
| 2022-10-13 | $9.25 | $9.65 | $9.16 | $9.53 | $9.46 | 16,429 |
| 2022-10-12 | $9.19 | $9.52 | $8.83 | $9.39 | $9.39 | 6,652 |
| 2022-10-11 | $9.28 | $9.57 | $9.13 | $9.26 | $9.26 | 11,088 |
| 2022-10-10 | $9.57 | $9.57 | $9.15 | $9.36 | $9.36 | 20,887 |
| 2022-10-07 | $9.40 | $9.70 | $9.00 | $9.70 | $9.70 | 70,141 |
| 2022-10-06 | $9.40 | $9.53 | $9.40 | $9.49 | $9.49 | 11,362 |
| 2022-10-05 | $9.49 | $9.57 | $9.39 | $9.48 | $9.48 | 13,869 |
| 2022-10-04 | $9.39 | $9.55 | $9.38 | $9.49 | $9.49 | 23,075 |
| 2022-10-03 | $9.23 | $9.31 | $9.13 | $9.22 | $9.22 | 30,132 |
| 2022-09-30 | $8.89 | $9.18 | $8.86 | $8.99 | $8.99 | 75,059 |
| 2022-09-29 | $9.14 | $9.15 | $8.76 | $8.86 | $8.86 | 55,729 |
| 2022-09-28 | $9.10 | $9.26 | $9.00 | $9.22 | $9.22 | 46,357 |
| 2022-09-27 | $9.25 | $9.30 | $9.02 | $9.10 | $9.10 | 17,961 |
| 2022-09-26 | $9.33 | $9.45 | $9.05 | $9.14 | $9.14 | 41,790 |
| 2022-09-23 | $9.64 | $9.64 | $9.33 | $9.38 | $9.38 | 23,250 |
| 2022-09-22 | $9.68 | $9.81 | $9.42 | $9.69 | $9.69 | 33,066 |
| 2022-09-21 | $10.02 | $10.07 | $9.88 | $9.94 | $9.87 | 31,592 |
| 2022-09-20 | $10.12 | $10.13 | $9.96 | $10.00 | $9.93 | 14,402 |
| 2022-09-19 | $10.06 | $10.17 | $10.06 | $10.15 | $10.08 | 17,774 |
| 2022-09-16 | $10.00 | $10.27 | $9.83 | $10.18 | $10.11 | 67,763 |
| 2022-09-15 | $10.32 | $10.38 | $10.17 | $10.29 | $10.22 | 25,509 |
| 2022-09-14 | $10.29 | $10.40 | $10.25 | $10.40 | $10.40 | 6,194 |
| 2022-09-13 | $10.27 | $10.38 | $10.24 | $10.25 | $10.25 | 14,547 |
| 2022-09-12 | $10.28 | $10.45 | $10.28 | $10.41 | $10.41 | 22,587 |
| 2022-09-09 | $10.29 | $10.34 | $10.24 | $10.29 | $10.29 | 12,199 |
| 2022-09-08 | $10.18 | $10.32 | $10.18 | $10.25 | $10.25 | 6,781 |
| 2022-09-07 | $10.07 | $10.25 | $10.00 | $10.24 | $10.24 | 8,444 |
| 2022-09-06 | $10.14 | $10.14 | $10.02 | $10.13 | $10.13 | 16,085 |
| 2022-09-02 | $10.24 | $10.32 | $10.08 | $10.12 | $10.12 | 13,943 |
| 2022-09-01 | $10.25 | $10.29 | $10.09 | $10.20 | $10.20 | 22,600 |
| 2022-08-31 | $10.39 | $10.67 | $10.28 | $10.32 | $10.32 | 10,010 |
| 2022-08-30 | $10.38 | $10.45 | $10.26 | $10.27 | $10.27 | 8,204 |
| 2022-08-29 | $10.47 | $10.52 | $10.37 | $10.41 | $10.41 | 15,896 |
| 2022-08-26 | $10.84 | $10.84 | $10.47 | $10.59 | $10.59 | 17,440 |
| 2022-08-25 | $10.70 | $10.80 | $10.68 | $10.70 | $10.70 | 21,867 |
| 2022-08-24 | $10.63 | $10.95 | $10.60 | $10.82 | $10.82 | 20,920 |
| 2022-08-23 | $10.64 | $10.68 | $10.55 | $10.64 | $10.64 | 20,606 |
| 2022-08-22 | $10.72 | $10.79 | $10.65 | $10.65 | $10.58 | 7,938 |
| 2022-08-19 | $10.77 | $10.79 | $10.70 | $10.77 | $10.70 | 27,014 |
| 2022-08-18 | $10.79 | $10.83 | $10.78 | $10.81 | $10.74 | 11,092 |
| 2022-08-17 | $10.69 | $10.85 | $10.65 | $10.76 | $10.69 | 28,747 |
| 2022-08-16 | $10.78 | $10.78 | $10.66 | $10.66 | $10.59 | 15,194 |
| 2022-08-15 | $10.70 | $10.74 | $10.67 | $10.69 | $10.62 | 11,061 |
| 2022-08-12 | $10.56 | $10.77 | $10.56 | $10.63 | $10.56 | 20,982 |
| 2022-08-11 | $10.68 | $10.75 | $10.54 | $10.56 | $10.49 | 27,117 |
| 2022-08-10 | $10.70 | $10.75 | $10.63 | $10.75 | $10.68 | 17,798 |
| 2022-08-09 | $10.67 | $10.68 | $10.41 | $10.53 | $10.46 | 45,700 |
| 2022-08-08 | $10.72 | $10.75 | $10.61 | $10.69 | $10.62 | 6,138 |
| 2022-08-05 | $10.55 | $10.66 | $10.55 | $10.61 | $10.54 | 5,081 |
| 2022-08-04 | $10.57 | $10.67 | $10.50 | $10.65 | $10.58 | 30,735 |
| 2022-08-03 | $10.91 | $10.94 | $10.58 | $10.58 | $10.51 | 29,645 |
| 2022-08-02 | $10.73 | $10.92 | $10.72 | $10.79 | $10.72 | 12,680 |
| 2022-08-01 | $10.74 | $10.82 | $10.70 | $10.77 | $10.70 | 18,685 |
| 2022-07-29 | $10.85 | $10.85 | $10.65 | $10.76 | $10.69 | 21,153 |
| 2022-07-28 | $10.48 | $10.92 | $10.33 | $10.65 | $10.58 | 43,691 |
| 2022-07-27 | $10.49 | $10.54 | $10.36 | $10.48 | $10.41 | 39,911 |
| 2022-07-26 | $10.40 | $10.40 | $10.33 | $10.37 | $10.30 | 5,692 |
| 2022-07-25 | $10.48 | $10.59 | $10.33 | $10.42 | $10.35 | 27,903 |
| 2022-07-22 | $10.56 | $10.61 | $10.43 | $10.44 | $10.37 | 5,221 |
| 2022-07-21 | $10.52 | $10.60 | $10.43 | $10.58 | $10.51 | 32,198 |
| 2022-07-20 | $10.75 | $11.05 | $10.43 | $10.69 | $10.55 | 73,001 |
| 2022-07-19 | $10.76 | $10.84 | $10.67 | $10.75 | $10.61 | 10,429 |
| 2022-07-18 | $10.60 | $10.81 | $10.60 | $10.60 | $10.46 | 29,659 |
| 2022-07-15 | $10.72 | $10.74 | $10.64 | $10.69 | $10.55 | 14,492 |
| 2022-07-14 | $10.57 | $10.65 | $10.57 | $10.58 | $10.44 | 17,483 |
| 2022-07-13 | $10.58 | $10.80 | $10.58 | $10.72 | $10.58 | 16,440 |
| 2022-07-12 | $10.75 | $10.78 | $10.69 | $10.72 | $10.58 | 6,851 |
| 2022-07-11 | $10.59 | $10.75 | $10.40 | $10.75 | $10.61 | 24,438 |
| 2022-07-08 | $10.63 | $10.86 | $10.60 | $10.66 | $10.52 | 19,891 |
| 2022-07-07 | $10.53 | $10.93 | $10.53 | $10.74 | $10.60 | 24,819 |
| 2022-07-06 | $10.51 | $10.74 | $10.28 | $10.52 | $10.38 | 29,614 |
| 2022-07-05 | $10.05 | $10.68 | $10.02 | $10.45 | $10.31 | 64,499 |
| 2022-07-01 | $10.10 | $10.36 | $10.10 | $10.29 | $10.15 | 20,019 |
| 2022-06-30 | $10.10 | $10.20 | $9.95 | $10.14 | $10.01 | 34,041 |
| 2022-06-29 | $9.88 | $9.96 | $9.86 | $9.96 | $9.83 | 11,875 |
| 2022-06-28 | $9.95 | $10.08 | $9.85 | $9.88 | $9.75 | 26,280 |
| 2022-06-27 | $9.74 | $9.98 | $9.62 | $9.84 | $9.71 | 80,927 |
| 2022-06-24 | $9.67 | $9.80 | $9.62 | $9.66 | $9.53 | 19,593 |
| 2022-06-23 | $9.28 | $9.58 | $9.25 | $9.55 | $9.42 | 22,994 |
| 2022-06-22 | $9.47 | $9.56 | $9.39 | $9.48 | $9.35 | 17,299 |
| 2022-06-21 | $9.80 | $9.97 | $9.51 | $9.56 | $9.36 | 64,594 |
| 2022-06-17 | $9.48 | $9.70 | $9.47 | $9.70 | $9.50 | 22,700 |
| 2022-06-16 | $9.90 | $9.90 | $9.24 | $9.43 | $9.24 | 56,616 |
| 2022-06-15 | $9.88 | $10.06 | $9.88 | $10.01 | $9.80 | 12,323 |
| 2022-06-14 | $9.93 | $10.16 | $9.89 | $9.97 | $9.77 | 10,300 |
| 2022-06-13 | $10.35 | $10.44 | $9.90 | $9.90 | $9.70 | 36,634 |
| 2022-06-10 | $10.54 | $10.66 | $10.34 | $10.50 | $10.28 | 20,965 |
| 2022-06-09 | $10.61 | $10.73 | $10.59 | $10.68 | $10.46 | 8,429 |
| 2022-06-08 | $10.63 | $10.84 | $10.56 | $10.64 | $10.42 | 16,266 |
| 2022-06-07 | $10.50 | $10.90 | $10.48 | $10.83 | $10.61 | 16,137 |
| 2022-06-06 | $10.58 | $10.65 | $10.47 | $10.65 | $10.43 | 18,820 |
| 2022-06-03 | $10.33 | $10.64 | $10.30 | $10.42 | $10.21 | 23,766 |
| 2022-06-02 | $10.37 | $10.51 | $10.31 | $10.36 | $10.15 | 34,982 |
| 2022-06-01 | $10.54 | $10.55 | $10.35 | $10.36 | $10.15 | 30,982 |
| 2022-05-31 | $10.48 | $10.49 | $10.33 | $10.47 | $10.26 | 14,548 |
| 2022-05-27 | $10.23 | $10.49 | $10.23 | $10.39 | $10.18 | 12,645 |
| 2022-05-26 | $10.19 | $10.30 | $10.19 | $10.23 | $10.02 | 34,037 |
| 2022-05-25 | $10.05 | $10.34 | $10.00 | $10.20 | $9.99 | 13,004 |
| 2022-05-24 | $10.01 | $10.19 | $9.99 | $10.06 | $9.85 | 30,310 |
| 2022-05-23 | $10.13 | $10.18 | $10.00 | $10.09 | $9.88 | 10,881 |
| 2022-05-20 | $10.25 | $10.41 | $9.83 | $10.04 | $9.77 | 40,836 |
| 2022-05-19 | $10.12 | $10.60 | $10.07 | $10.23 | $9.95 | 34,450 |
| 2022-05-18 | $10.65 | $10.65 | $9.99 | $10.22 | $9.94 | 16,515 |
| 2022-05-17 | $10.47 | $10.47 | $10.35 | $10.43 | $10.14 | 9,990 |
| 2022-05-16 | $10.20 | $10.29 | $10.14 | $10.26 | $9.98 | 17,444 |
| 2022-05-13 | $10.04 | $10.32 | $9.99 | $10.18 | $9.90 | 25,043 |
| 2022-05-12 | $9.95 | $10.14 | $9.82 | $9.86 | $9.59 | 25,277 |
| 2022-05-11 | $10.19 | $10.23 | $10.00 | $10.04 | $9.77 | 31,291 |
| 2022-05-10 | $10.01 | $10.30 | $9.94 | $10.06 | $9.78 | 58,607 |
| 2022-05-09 | $10.09 | $10.13 | $9.75 | $9.80 | $9.53 | 39,584 |
| 2022-05-06 | $10.17 | $10.35 | $10.17 | $10.22 | $9.94 | 17,488 |
| 2022-05-05 | $10.52 | $10.53 | $10.22 | $10.29 | $10.01 | 15,482 |
| 2022-05-04 | $10.39 | $10.60 | $10.19 | $10.57 | $10.28 | 49,214 |
| 2022-05-03 | $10.31 | $10.42 | $10.19 | $10.34 | $10.06 | 25,025 |
| 2022-05-02 | $10.46 | $10.52 | $10.12 | $10.29 | $10.01 | 46,909 |
| 2022-04-29 | $10.57 | $10.87 | $10.41 | $10.46 | $10.17 | 17,813 |
| 2022-04-28 | $10.63 | $10.69 | $10.28 | $10.68 | $10.38 | 25,760 |
| 2022-04-27 | $10.68 | $10.74 | $10.42 | $10.48 | $10.19 | 23,113 |
| 2022-04-26 | $10.81 | $10.86 | $10.62 | $10.62 | $10.33 | 13,976 |
| 2022-04-25 | $10.91 | $10.91 | $10.62 | $10.85 | $10.55 | 35,001 |
| 2022-04-22 | $11.59 | $11.59 | $11.00 | $11.04 | $10.74 | 36,992 |
| 2022-04-21 | $11.63 | $11.79 | $11.33 | $11.75 | $11.43 | 18,759 |
| 2022-04-20 | $11.45 | $11.85 | $11.39 | $11.85 | $11.46 | 51,928 |
| 2022-04-19 | $11.30 | $11.42 | $11.17 | $11.42 | $11.04 | 14,426 |
| 2022-04-18 | $11.33 | $11.36 | $11.10 | $11.28 | $10.91 | 30,318 |
| 2022-04-14 | $11.44 | $11.56 | $11.25 | $11.36 | $10.98 | 17,683 |
| 2022-04-13 | $11.28 | $11.65 | $11.22 | $11.43 | $11.05 | 8,299 |
| 2022-04-12 | $11.26 | $11.41 | $11.18 | $11.22 | $10.85 | 20,416 |
| 2022-04-11 | $11.28 | $11.28 | $11.10 | $11.17 | $10.80 | 36,022 |
| 2022-04-08 | $11.24 | $11.38 | $11.17 | $11.28 | $10.91 | 12,460 |
| 2022-04-07 | $11.26 | $11.55 | $11.20 | $11.26 | $10.89 | 32,558 |
| 2022-04-06 | $11.40 | $11.44 | $11.16 | $11.29 | $10.92 | 17,253 |
| 2022-04-05 | $11.67 | $11.73 | $11.31 | $11.44 | $11.06 | 36,201 |
| 2022-04-04 | $11.68 | $11.81 | $11.68 | $11.72 | $11.33 | 15,673 |
| 2022-04-01 | $11.83 | $11.83 | $11.55 | $11.60 | $11.22 | 40,184 |
| 2022-03-31 | $11.77 | $11.88 | $11.67 | $11.75 | $11.36 | 36,550 |
| 2022-03-30 | $11.69 | $11.77 | $11.56 | $11.70 | $11.31 | 23,803 |
| 2022-03-29 | $11.50 | $11.76 | $11.50 | $11.76 | $11.37 | 27,917 |
| 2022-03-28 | $11.61 | $11.71 | $11.45 | $11.47 | $11.09 | 19,280 |
| 2022-03-25 | $11.69 | $11.69 | $11.53 | $11.58 | $11.20 | 10,904 |
| 2022-03-24 | $11.66 | $11.79 | $11.56 | $11.71 | $11.32 | 23,722 |
| 2022-03-23 | $11.72 | $11.72 | $11.54 | $11.65 | $11.26 | 15,534 |
| 2022-03-22 | $11.63 | $11.77 | $11.57 | $11.72 | $11.26 | 8,751 |
| 2022-03-21 | $11.59 | $11.95 | $11.44 | $11.48 | $11.03 | 16,199 |
| 2022-03-18 | $11.46 | $11.98 | $11.25 | $11.56 | $11.11 | 31,388 |
| 2022-03-17 | $11.49 | $11.65 | $11.30 | $11.30 | $10.86 | 23,566 |
| 2022-03-16 | $11.16 | $11.56 | $11.07 | $11.56 | $11.11 | 11,711 |
| 2022-03-15 | $10.73 | $11.16 | $10.73 | $11.06 | $10.63 | 18,800 |
| 2022-03-14 | $10.95 | $10.95 | $10.71 | $10.75 | $10.33 | 27,380 |
| 2022-03-11 | $11.13 | $11.14 | $10.94 | $10.96 | $10.53 | 15,254 |
| 2022-03-10 | $10.96 | $11.07 | $10.91 | $11.04 | $10.61 | 8,447 |
| 2022-03-09 | $11.05 | $11.15 | $11.03 | $11.09 | $10.66 | 19,887 |
| 2022-03-08 | $10.97 | $11.10 | $10.75 | $10.91 | $10.48 | 24,968 |
| 2022-03-07 | $11.49 | $11.49 | $10.91 | $11.00 | $10.57 | 32,926 |
| 2022-03-04 | $11.56 | $11.57 | $11.40 | $11.51 | $11.06 | 22,015 |
| 2022-03-03 | $11.64 | $11.70 | $11.45 | $11.59 | $11.14 | 14,713 |
| 2022-03-02 | $11.29 | $11.67 | $11.29 | $11.66 | $11.21 | 17,052 |
| 2022-03-01 | $11.32 | $11.44 | $11.18 | $11.29 | $10.85 | 16,620 |
| 2022-02-28 | $11.34 | $11.38 | $11.18 | $11.37 | $10.93 | 15,140 |
| 2022-02-25 | $11.18 | $11.30 | $11.06 | $11.29 | $10.85 | 27,209 |
| 2022-02-24 | $10.77 | $11.12 | $10.55 | $11.12 | $10.69 | 61,152 |
| 2022-02-23 | $11.20 | $11.24 | $10.92 | $10.96 | $10.53 | 45,661 |
| 2022-02-22 | $11.41 | $11.48 | $11.16 | $11.20 | $10.76 | 29,416 |
| 2022-02-18 | $11.55 | $11.69 | $11.51 | $11.55 | $11.10 | 27,584 |
| 2022-02-17 | $11.90 | $11.90 | $11.62 | $11.77 | $11.31 | 11,368 |
| 2022-02-16 | $11.71 | $12.06 | $11.59 | $12.06 | $11.52 | 26,835 |
| 2022-02-15 | $11.69 | $11.89 | $11.64 | $11.71 | $11.19 | 26,283 |
| 2022-02-14 | $11.67 | $11.71 | $11.51 | $11.56 | $11.04 | 17,226 |
| 2022-02-11 | $11.89 | $12.01 | $11.67 | $11.67 | $11.15 | 28,044 |
| 2022-02-10 | $11.96 | $12.22 | $11.85 | $11.89 | $11.36 | 41,522 |
| 2022-02-09 | $12.13 | $12.13 | $11.91 | $12.04 | $11.50 | 32,040 |
| 2022-02-08 | $11.80 | $12.22 | $11.80 | $11.98 | $11.44 | 28,636 |
| 2022-02-07 | $11.81 | $11.87 | $11.68 | $11.83 | $11.30 | 36,165 |
| 2022-02-04 | $11.61 | $11.90 | $11.56 | $11.79 | $11.26 | 37,867 |
| 2022-02-03 | $11.84 | $11.87 | $11.54 | $11.70 | $11.18 | 34,660 |
| 2022-02-02 | $11.92 | $12.00 | $11.77 | $11.90 | $11.37 | 33,883 |
| 2022-02-01 | $11.88 | $12.00 | $11.76 | $11.86 | $11.33 | 52,792 |
| 2022-01-31 | $11.63 | $11.88 | $11.63 | $11.87 | $11.34 | 20,803 |
| 2022-01-28 | $11.50 | $11.69 | $11.27 | $11.62 | $11.10 | 26,799 |
| 2022-01-27 | $11.56 | $11.78 | $11.44 | $11.49 | $10.98 | 24,210 |
| 2022-01-26 | $11.56 | $11.80 | $11.45 | $11.46 | $10.95 | 39,264 |
| 2022-01-25 | $11.39 | $11.55 | $11.11 | $11.43 | $10.92 | 45,514 |
| 2022-01-24 | $11.80 | $11.80 | $10.77 | $11.59 | $11.07 | 169,078 |
| 2022-01-21 | $12.25 | $12.29 | $11.88 | $12.04 | $11.50 | 55,583 |
| 2022-01-20 | $12.35 | $12.50 | $12.31 | $12.31 | $11.69 | 36,375 |
| 2022-01-19 | $12.36 | $12.39 | $12.30 | $12.34 | $11.72 | 14,572 |
| 2022-01-18 | $12.28 | $12.42 | $12.28 | $12.36 | $11.74 | 44,416 |
| 2022-01-14 | $12.46 | $12.51 | $12.32 | $12.39 | $11.77 | 36,982 |
| 2022-01-13 | $12.78 | $12.78 | $12.56 | $12.58 | $11.94 | 28,460 |
| 2022-01-12 | $12.61 | $12.79 | $12.60 | $12.72 | $12.08 | 52,251 |
| 2022-01-11 | $12.29 | $12.60 | $12.29 | $12.55 | $11.92 | 39,994 |
| 2022-01-10 | $12.37 | $12.39 | $12.25 | $12.37 | $11.75 | 50,491 |
| 2022-01-07 | $12.45 | $12.45 | $12.35 | $12.43 | $11.80 | 89,573 |
| 2022-01-06 | $12.19 | $12.40 | $12.11 | $12.38 | $11.76 | 96,123 |
| 2022-01-05 | $12.43 | $12.43 | $12.20 | $12.25 | $11.63 | 47,800 |
| 2022-01-04 | $12.42 | $12.42 | $12.28 | $12.38 | $11.76 | 27,605 |
| 2022-01-03 | $12.30 | $12.40 | $12.23 | $12.38 | $11.76 | 82,878 |
| 2021-12-31 | $12.34 | $12.36 | $12.20 | $12.22 | $11.60 | 33,452 |
| 2021-12-30 | $12.30 | $12.35 | $12.28 | $12.30 | $11.68 | 11,818 |
| 2021-12-29 | $12.26 | $12.34 | $12.23 | $12.26 | $11.64 | 28,047 |
| 2021-12-28 | $12.28 | $12.31 | $12.21 | $12.21 | $11.60 | 12,063 |
| 2021-12-27 | $12.34 | $12.45 | $12.27 | $12.30 | $11.68 | 51,242 |
| 2021-12-23 | $12.36 | $12.44 | $12.13 | $12.29 | $11.67 | 27,018 |
| 2021-12-22 | $12.15 | $12.50 | $12.15 | $12.32 | $11.70 | 34,286 |
| 2021-12-21 | $12.12 | $12.28 | $12.12 | $12.22 | $11.54 | 32,595 |
| 2021-12-20 | $12.07 | $12.28 | $11.99 | $12.09 | $11.42 | 23,367 |
| 2021-12-17 | $12.10 | $12.24 | $12.03 | $12.15 | $11.47 | 21,075 |
| 2021-12-16 | $12.26 | $12.26 | $12.08 | $12.09 | $11.42 | 24,065 |
| 2021-12-15 | $12.08 | $12.21 | $11.96 | $12.21 | $11.53 | 24,147 |
| 2021-12-14 | $12.07 | $12.12 | $11.91 | $12.12 | $11.44 | 20,193 |
| 2021-12-13 | $12.13 | $12.14 | $12.07 | $12.08 | $11.41 | 18,013 |
| 2021-12-10 | $12.18 | $12.18 | $12.07 | $12.11 | $11.43 | 25,429 |
| 2021-12-09 | $12.18 | $12.20 | $12.09 | $12.10 | $11.43 | 31,810 |
| 2021-12-08 | $12.18 | $12.21 | $12.13 | $12.17 | $11.49 | 23,284 |
| 2021-12-07 | $12.02 | $12.21 | $12.02 | $12.09 | $11.42 | 27,669 |
| 2021-12-06 | $11.92 | $11.92 | $11.76 | $11.87 | $11.21 | 34,747 |
| 2021-12-03 | $12.04 | $12.05 | $11.78 | $11.81 | $11.15 | 49,010 |
| 2021-12-02 | $11.97 | $12.05 | $11.85 | $12.02 | $11.35 | 44,340 |
| 2021-12-01 | $12.16 | $12.24 | $11.95 | $11.97 | $11.30 | 62,455 |
| 2021-11-30 | $12.02 | $12.13 | $11.88 | $12.10 | $11.43 | 72,298 |
| 2021-11-29 | $12.00 | $12.10 | $11.96 | $12.10 | $11.43 | 29,666 |
| 2021-11-26 | $12.02 | $12.10 | $11.85 | $11.96 | $11.29 | 34,555 |
| 2021-11-24 | $12.16 | $12.16 | $12.00 | $12.09 | $11.42 | 32,830 |
| 2021-11-23 | $12.13 | $12.25 | $11.95 | $12.20 | $11.52 | 66,250 |
| 2021-11-22 | $12.18 | $12.25 | $12.15 | $12.16 | $11.48 | 23,639 |
| 2021-11-19 | $12.25 | $12.30 | $12.25 | $12.28 | $11.53 | 18,889 |
| 2021-11-18 | $12.35 | $12.35 | $12.22 | $12.25 | $11.50 | 11,950 |
| 2021-11-17 | $12.28 | $12.29 | $12.23 | $12.25 | $11.50 | 21,533 |
| 2021-11-16 | $12.25 | $12.30 | $12.23 | $12.25 | $11.50 | 23,156 |
| 2021-11-15 | $12.18 | $12.25 | $12.14 | $12.18 | $11.43 | 30,605 |
| 2021-11-12 | $12.08 | $12.24 | $12.08 | $12.17 | $11.42 | 13,293 |
| 2021-11-11 | $12.10 | $12.20 | $12.05 | $12.06 | $11.32 | 14,882 |
| 2021-11-10 | $12.01 | $12.16 | $12.01 | $12.05 | $11.31 | 44,897 |
| 2021-11-09 | $12.08 | $12.15 | $12.02 | $12.02 | $11.28 | 17,174 |
| 2021-11-08 | $12.06 | $12.13 | $12.04 | $12.09 | $11.35 | 8,624 |
| 2021-11-05 | $12.10 | $12.13 | $12.01 | $12.02 | $11.28 | 19,123 |
| 2021-11-04 | $11.88 | $12.02 | $11.88 | $12.00 | $11.27 | 27,884 |
| 2021-11-03 | $11.91 | $11.99 | $11.85 | $11.99 | $11.25 | 27,504 |
| 2021-11-02 | $11.92 | $12.01 | $11.90 | $11.96 | $11.23 | 17,522 |
| 2021-11-01 | $11.86 | $11.95 | $11.86 | $11.88 | $11.15 | 23,324 |
| 2021-10-29 | $11.81 | $11.89 | $11.75 | $11.89 | $11.16 | 23,169 |
| 2021-10-28 | $11.82 | $11.88 | $11.74 | $11.88 | $11.15 | 13,555 |
| 2021-10-27 | $11.76 | $11.83 | $11.68 | $11.79 | $11.07 | 16,630 |
| 2021-10-26 | $11.70 | $11.84 | $11.66 | $11.70 | $10.98 | 28,464 |
| 2021-10-25 | $11.70 | $11.76 | $11.64 | $11.69 | $10.97 | 23,753 |
| 2021-10-22 | $11.73 | $11.92 | $11.64 | $11.69 | $10.97 | 39,568 |
| 2021-10-21 | $11.79 | $11.98 | $11.76 | $11.81 | $11.09 | 25,685 |
| 2021-10-20 | $11.89 | $12.05 | $11.84 | $11.87 | $11.08 | 18,237 |
| 2021-10-19 | $11.84 | $11.90 | $11.84 | $11.89 | $11.10 | 9,545 |
| 2021-10-18 | $11.80 | $11.85 | $11.80 | $11.82 | $11.03 | 17,348 |
| 2021-10-15 | $11.64 | $11.80 | $11.64 | $11.80 | $11.01 | 36,229 |
| 2021-10-14 | $11.47 | $11.65 | $11.47 | $11.60 | $10.82 | 21,928 |
| 2021-10-13 | $11.37 | $11.44 | $11.36 | $11.41 | $10.65 | 7,850 |
| 2021-10-12 | $11.41 | $11.44 | $11.36 | $11.38 | $10.62 | 12,365 |
| 2021-10-11 | $11.45 | $11.63 | $11.36 | $11.36 | $10.60 | 17,790 |
| 2021-10-08 | $11.41 | $11.50 | $11.36 | $11.45 | $10.68 | 12,851 |
| 2021-10-07 | $11.34 | $11.47 | $11.33 | $11.42 | $10.66 | 22,233 |
| 2021-10-06 | $11.19 | $11.28 | $11.19 | $11.27 | $10.52 | 17,359 |
| 2021-10-05 | $11.19 | $11.28 | $11.15 | $11.21 | $10.46 | 22,343 |
| 2021-10-04 | $11.32 | $11.32 | $11.11 | $11.17 | $10.42 | 36,214 |
| 2021-10-01 | $11.26 | $11.35 | $11.18 | $11.33 | $10.57 | 25,799 |
| 2021-09-30 | $11.33 | $11.38 | $11.23 | $11.27 | $10.52 | 10,447 |
| 2021-09-29 | $11.25 | $11.35 | $11.25 | $11.29 | $10.54 | 12,200 |
| 2021-09-28 | $11.46 | $11.46 | $11.24 | $11.28 | $10.53 | 42,951 |
| 2021-09-27 | $11.58 | $11.63 | $11.48 | $11.54 | $10.77 | 19,423 |
| 2021-09-24 | $11.63 | $11.63 | $11.52 | $11.57 | $10.80 | 22,726 |
| 2021-09-23 | $11.56 | $11.79 | $11.55 | $11.59 | $10.82 | 31,253 |
| 2021-09-22 | $11.49 | $11.60 | $11.49 | $11.50 | $10.73 | 11,870 |
| 2021-09-21 | $11.57 | $11.65 | $11.40 | $11.55 | $10.71 | 38,451 |
| 2021-09-20 | $11.54 | $11.79 | $11.46 | $11.57 | $10.73 | 41,290 |
| 2021-09-17 | $11.79 | $11.82 | $11.73 | $11.75 | $10.90 | 20,167 |
| 2021-09-16 | $11.81 | $11.84 | $11.76 | $11.81 | $10.95 | 16,677 |
| 2021-09-15 | $11.74 | $11.83 | $11.74 | $11.79 | $10.93 | 17,593 |
| 2021-09-14 | $11.78 | $11.84 | $11.76 | $11.76 | $10.91 | 47,519 |
| 2021-09-13 | $11.84 | $11.84 | $11.76 | $11.79 | $10.93 | 33,011 |
| 2021-09-10 | $11.90 | $11.90 | $11.78 | $11.78 | $10.93 | 17,739 |
| 2021-09-09 | $11.88 | $11.98 | $11.82 | $11.82 | $10.96 | 42,633 |
| 2021-09-08 | $11.91 | $11.97 | $11.80 | $11.90 | $11.04 | 36,464 |
| 2021-09-07 | $12.03 | $12.09 | $11.89 | $11.89 | $11.03 | 43,578 |
| 2021-09-03 | $12.04 | $12.09 | $12.02 | $12.06 | $11.18 | 13,097 |
| 2021-09-02 | $12.15 | $12.23 | $12.01 | $12.02 | $11.15 | 52,379 |
| 2021-09-01 | $12.19 | $12.22 | $12.17 | $12.17 | $11.29 | 16,573 |
| 2021-08-31 | $12.16 | $12.22 | $12.12 | $12.20 | $11.31 | 17,144 |
| 2021-08-30 | $12.13 | $12.20 | $12.10 | $12.14 | $11.26 | 24,454 |
| 2021-08-27 | $12.09 | $12.15 | $12.05 | $12.13 | $11.25 | 12,113 |
| 2021-08-26 | $12.11 | $12.12 | $12.05 | $12.05 | $11.18 | 12,300 |
| 2021-08-25 | $12.13 | $12.14 | $12.10 | $12.12 | $11.24 | 21,668 |
| 2021-08-24 | $12.18 | $12.18 | $12.12 | $12.12 | $11.24 | 21,123 |
| 2021-08-23 | $12.12 | $12.18 | $12.07 | $12.14 | $11.26 | 23,269 |
| 2021-08-20 | $12.08 | $12.18 | $12.02 | $12.12 | $11.18 | 16,619 |
| 2021-08-19 | $12.05 | $12.10 | $12.01 | $12.05 | $11.11 | 11,030 |
| 2021-08-18 | $12.17 | $12.19 | $12.05 | $12.10 | $11.16 | 27,904 |
| 2021-08-17 | $12.19 | $12.24 | $12.04 | $12.04 | $11.10 | 26,638 |
| 2021-08-16 | $12.11 | $12.20 | $12.06 | $12.20 | $11.25 | 28,111 |
| 2021-08-13 | $12.11 | $12.18 | $12.08 | $12.18 | $11.23 | 32,195 |
| 2021-08-12 | $12.04 | $12.05 | $12.01 | $12.01 | $11.07 | 15,619 |
| 2021-08-11 | $11.86 | $12.04 | $11.86 | $12.04 | $11.10 | 25,287 |
| 2021-08-10 | $11.92 | $11.92 | $11.82 | $11.90 | $10.97 | 15,216 |
| 2021-08-09 | $11.87 | $11.99 | $11.82 | $11.92 | $10.99 | 20,084 |
| 2021-08-06 | $11.79 | $11.95 | $11.79 | $11.81 | $10.89 | 11,141 |
| 2021-08-05 | $11.72 | $11.83 | $11.72 | $11.83 | $10.91 | 14,966 |
| 2021-08-04 | $11.70 | $11.78 | $11.69 | $11.71 | $10.80 | 14,324 |
| 2021-08-03 | $11.76 | $11.79 | $11.67 | $11.79 | $10.87 | 16,335 |
| 2021-08-02 | $11.85 | $11.86 | $11.76 | $11.76 | $10.84 | 21,153 |
| 2021-07-30 | $11.90 | $11.90 | $11.73 | $11.73 | $10.82 | 25,785 |
| 2021-07-29 | $11.93 | $11.93 | $11.85 | $11.92 | $10.99 | 7,214 |
| 2021-07-28 | $11.82 | $11.87 | $11.70 | $11.87 | $10.95 | 16,760 |
| 2021-07-27 | $11.92 | $11.92 | $11.63 | $11.71 | $10.80 | 24,206 |
| 2021-07-26 | $11.85 | $12.05 | $11.76 | $11.88 | $10.95 | 37,325 |
| 2021-07-23 | $11.75 | $11.85 | $11.75 | $11.79 | $10.87 | 30,256 |
| 2021-07-22 | $11.72 | $11.84 | $11.71 | $11.75 | $10.83 | 39,536 |
| 2021-07-21 | $11.93 | $11.93 | $11.80 | $11.85 | $10.86 | 36,162 |
| 2021-07-20 | $11.65 | $11.95 | $11.65 | $11.90 | $10.91 | 20,047 |
| 2021-07-19 | $11.89 | $11.89 | $11.47 | $11.65 | $10.68 | 96,952 |
| 2021-07-16 | $11.95 | $11.96 | $11.87 | $11.90 | $10.91 | 18,772 |
| 2021-07-15 | $12.05 | $12.05 | $11.91 | $11.97 | $10.97 | 29,535 |
| 2021-07-14 | $12.03 | $12.11 | $12.02 | $12.06 | $11.05 | 19,237 |
| 2021-07-13 | $11.92 | $12.07 | $11.92 | $11.97 | $10.97 | 25,466 |
| 2021-07-12 | $11.85 | $11.99 | $11.85 | $11.95 | $10.95 | 50,756 |
| 2021-07-09 | $11.78 | $11.85 | $11.78 | $11.84 | $10.85 | 47,231 |
| 2021-07-08 | $11.83 | $11.83 | $11.66 | $11.69 | $10.71 | 52,638 |
| 2021-07-07 | $11.79 | $11.87 | $11.73 | $11.86 | $10.87 | 115,587 |
| 2021-07-06 | $11.69 | $11.71 | $11.62 | $11.71 | $10.73 | 45,809 |
| 2021-07-02 | $11.64 | $11.68 | $11.58 | $11.68 | $10.71 | 13,219 |
| 2021-07-01 | $11.53 | $11.64 | $11.48 | $11.64 | $10.67 | 21,921 |
| 2021-06-30 | $11.55 | $11.57 | $11.50 | $11.53 | $10.57 | 10,658 |
| 2021-06-29 | $11.40 | $11.50 | $11.40 | $11.49 | $10.53 | 14,487 |
| 2021-06-28 | $11.40 | $11.49 | $11.40 | $11.43 | $10.48 | 10,545 |
| 2021-06-25 | $11.40 | $11.40 | $11.35 | $11.38 | $10.43 | 15,372 |
| 2021-06-24 | $11.40 | $11.40 | $11.34 | $11.38 | $10.43 | 20,501 |
| 2021-06-23 | $11.30 | $11.39 | $11.30 | $11.39 | $10.44 | 9,982 |
| 2021-06-22 | $11.45 | $11.45 | $11.32 | $11.35 | $10.40 | 49,808 |
| 2021-06-21 | $11.32 | $11.49 | $11.29 | $11.49 | $10.47 | 36,195 |
| 2021-06-18 | $11.30 | $11.40 | $11.24 | $11.29 | $10.28 | 24,624 |
| 2021-06-17 | $11.34 | $11.46 | $11.31 | $11.31 | $10.30 | 33,749 |
| 2021-06-16 | $11.41 | $11.50 | $11.36 | $11.46 | $10.44 | 10,596 |
| 2021-06-15 | $11.50 | $11.50 | $11.40 | $11.40 | $10.38 | 13,359 |
| 2021-06-14 | $11.46 | $11.47 | $11.41 | $11.47 | $10.45 | 12,016 |
| 2021-06-11 | $11.44 | $11.45 | $11.32 | $11.42 | $10.40 | 12,415 |
| 2021-06-10 | $11.42 | $11.45 | $11.30 | $11.35 | $10.34 | 21,418 |
| 2021-06-09 | $11.37 | $11.44 | $11.33 | $11.44 | $10.42 | 14,651 |
| 2021-06-08 | $11.32 | $11.37 | $11.32 | $11.37 | $10.36 | 27,548 |
| 2021-06-07 | $11.29 | $11.33 | $11.29 | $11.32 | $10.31 | 29,798 |
| 2021-06-04 | $11.30 | $11.33 | $11.28 | $11.33 | $10.32 | 23,670 |
| 2021-06-03 | $11.26 | $11.30 | $11.11 | $11.30 | $10.29 | 34,628 |
| 2021-06-02 | $11.26 | $11.28 | $11.21 | $11.26 | $10.26 | 11,632 |
| 2021-06-01 | $11.28 | $11.30 | $11.21 | $11.26 | $10.26 | 32,394 |
| 2021-05-28 | $11.17 | $11.19 | $11.16 | $11.18 | $10.18 | 19,958 |
| 2021-05-27 | $11.17 | $11.18 | $11.14 | $11.18 | $10.18 | 11,361 |
| 2021-05-26 | $11.08 | $11.20 | $11.08 | $11.17 | $10.17 | 17,139 |
| 2021-05-25 | $11.13 | $11.13 | $11.08 | $11.11 | $10.12 | 13,932 |
| 2021-05-24 | $11.15 | $11.18 | $11.08 | $11.10 | $10.11 | 25,685 |
| 2021-05-21 | $11.15 | $11.15 | $11.05 | $11.08 | $10.09 | 16,069 |
| 2021-05-20 | $11.05 | $11.18 | $11.02 | $11.05 | $10.07 | 31,992 |
| 2021-05-19 | $11.16 | $11.19 | $11.00 | $11.04 | $9.99 | 31,573 |
| 2021-05-18 | $11.25 | $11.25 | $11.19 | $11.20 | $10.14 | 34,870 |
| 2021-05-17 | $11.21 | $11.25 | $11.11 | $11.22 | $10.15 | 36,472 |
| 2021-05-14 | $11.11 | $11.25 | $11.06 | $11.23 | $10.16 | 57,297 |
| 2021-05-13 | $11.16 | $11.21 | $10.90 | $11.04 | $9.99 | 41,218 |
| 2021-05-12 | $11.24 | $11.25 | $11.10 | $11.11 | $10.06 | 32,009 |
| 2021-05-11 | $11.26 | $11.35 | $11.13 | $11.30 | $10.23 | 34,273 |
| 2021-05-10 | $11.43 | $11.46 | $11.27 | $11.35 | $10.27 | 35,492 |
| 2021-05-07 | $11.30 | $11.40 | $11.28 | $11.36 | $10.28 | 48,506 |
| 2021-05-06 | $11.25 | $11.30 | $11.16 | $11.28 | $10.21 | 36,679 |
| 2021-05-05 | $11.24 | $11.25 | $11.18 | $11.23 | $10.16 | 21,613 |
| 2021-05-04 | $11.15 | $11.24 | $11.05 | $11.24 | $10.17 | 54,576 |
| 2021-05-03 | $11.19 | $11.24 | $11.11 | $11.21 | $10.15 | 16,991 |
| 2021-04-30 | $11.17 | $11.19 | $11.10 | $11.19 | $10.13 | 20,942 |
| 2021-04-29 | $11.13 | $11.24 | $11.08 | $11.20 | $10.14 | 19,391 |
| 2021-04-28 | $11.08 | $11.09 | $11.07 | $11.07 | $10.02 | 12,142 |
| 2021-04-27 | $11.05 | $11.10 | $11.04 | $11.04 | $9.99 | 25,995 |
| 2021-04-26 | $11.03 | $11.11 | $11.00 | $11.10 | $10.05 | 27,408 |
| 2021-04-23 | $11.07 | $11.17 | $11.06 | $11.06 | $10.01 | 33,033 |
| 2021-04-22 | $11.19 | $11.19 | $11.05 | $11.11 | $10.06 | 36,385 |
| 2021-04-21 | $10.98 | $11.15 | $10.98 | $11.14 | $10.02 | 23,784 |
| 2021-04-20 | $11.19 | $11.20 | $11.00 | $11.04 | $9.93 | 54,817 |
| 2021-04-19 | $11.25 | $11.25 | $11.13 | $11.22 | $10.09 | 49,953 |
| 2021-04-16 | $11.15 | $11.25 | $11.10 | $11.22 | $10.09 | 22,950 |
| 2021-04-15 | $11.01 | $11.13 | $10.97 | $11.09 | $9.97 | 23,725 |
| 2021-04-14 | $11.10 | $11.14 | $10.98 | $11.00 | $9.89 | 15,681 |
| 2021-04-13 | $10.91 | $11.10 | $10.91 | $11.10 | $9.98 | 30,129 |
| 2021-04-12 | $11.15 | $11.18 | $10.87 | $10.95 | $9.85 | 76,752 |
| 2021-04-09 | $11.10 | $11.30 | $11.10 | $11.20 | $10.07 | 20,388 |
| 2021-04-08 | $11.02 | $11.14 | $11.00 | $11.10 | $9.98 | 39,739 |
| 2021-04-07 | $11.11 | $11.14 | $11.03 | $11.13 | $10.01 | 14,905 |
| 2021-04-06 | $10.95 | $11.11 | $10.95 | $11.07 | $9.96 | 31,186 |
| 2021-04-05 | $10.95 | $11.04 | $10.95 | $11.02 | $9.91 | 27,779 |
| 2021-04-01 | $10.72 | $10.88 | $10.72 | $10.87 | $9.78 | 24,714 |
| 2021-03-31 | $10.65 | $10.75 | $10.60 | $10.75 | $9.67 | 20,136 |
| 2021-03-30 | $10.59 | $10.63 | $10.48 | $10.55 | $9.49 | 20,743 |
| 2021-03-29 | $10.58 | $10.65 | $10.55 | $10.64 | $9.57 | 16,881 |
| 2021-03-26 | $10.52 | $10.66 | $10.46 | $10.55 | $9.49 | 22,514 |
| 2021-03-25 | $10.55 | $10.55 | $10.40 | $10.45 | $9.40 | 23,302 |
| 2021-03-24 | $10.75 | $10.75 | $10.51 | $10.51 | $9.45 | 13,717 |
| 2021-03-23 | $10.75 | $10.75 | $10.40 | $10.60 | $9.53 | 18,276 |
| 2021-03-22 | $10.59 | $10.79 | $10.50 | $10.76 | $9.61 | 44,264 |
| 2021-03-19 | $10.40 | $10.74 | $10.40 | $10.66 | $9.52 | 18,146 |
| 2021-03-18 | $10.57 | $10.73 | $10.40 | $10.44 | $9.33 | 57,138 |
| 2021-03-17 | $10.51 | $10.70 | $10.51 | $10.64 | $9.51 | 25,529 |
| 2021-03-16 | $10.40 | $10.82 | $10.40 | $10.58 | $9.45 | 72,664 |
| 2021-03-15 | $10.35 | $10.52 | $10.29 | $10.45 | $9.34 | 17,063 |
| 2021-03-12 | $10.34 | $10.44 | $10.32 | $10.37 | $9.26 | 21,491 |
| 2021-03-11 | $10.36 | $10.58 | $10.36 | $10.41 | $9.30 | 51,779 |
| 2021-03-10 | $10.27 | $10.48 | $10.27 | $10.35 | $9.25 | 27,731 |
| 2021-03-09 | $10.21 | $10.47 | $10.20 | $10.20 | $9.11 | 75,212 |
| 2021-03-08 | $10.10 | $10.26 | $10.10 | $10.19 | $9.10 | 17,877 |
| 2021-03-05 | $10.16 | $10.16 | $10.00 | $10.12 | $9.04 | 26,741 |
| 2021-03-04 | $10.32 | $10.32 | $10.05 | $10.11 | $9.03 | 21,374 |
| 2021-03-03 | $10.44 | $10.44 | $10.20 | $10.26 | $9.17 | 32,489 |
| 2021-03-02 | $10.38 | $10.42 | $10.30 | $10.39 | $9.28 | 21,961 |
| 2021-03-01 | $10.25 | $10.34 | $10.20 | $10.31 | $9.21 | 33,285 |
| 2021-02-26 | $10.12 | $10.16 | $10.00 | $10.14 | $9.06 | 37,434 |
| 2021-02-25 | $10.17 | $10.20 | $10.00 | $10.02 | $8.95 | 42,265 |
| 2021-02-24 | $10.15 | $10.28 | $10.08 | $10.18 | $9.09 | 28,375 |
| 2021-02-23 | $10.17 | $10.19 | $9.61 | $10.10 | $9.02 | 87,589 |
| 2021-02-22 | $10.34 | $10.34 | $10.17 | $10.22 | $9.13 | 64,989 |
| 2021-02-19 | $10.40 | $10.60 | $10.32 | $10.34 | $9.24 | 21,188 |
| 2021-02-18 | $10.38 | $10.46 | $10.30 | $10.42 | $9.31 | 25,422 |
| 2021-02-17 | $10.47 | $10.48 | $10.38 | $10.47 | $9.29 | 46,285 |
| 2021-02-16 | $10.64 | $10.64 | $10.45 | $10.47 | $9.29 | 49,733 |
| 2021-02-12 | $10.46 | $10.58 | $10.40 | $10.51 | $9.33 | 42,658 |
| 2021-02-11 | $10.39 | $10.49 | $10.39 | $10.43 | $9.26 | 34,972 |
| 2021-02-10 | $10.44 | $10.46 | $10.32 | $10.33 | $9.17 | 55,371 |
| 2021-02-09 | $10.38 | $10.38 | $10.29 | $10.31 | $9.15 | 14,141 |
| 2021-02-08 | $10.25 | $10.40 | $10.25 | $10.33 | $9.17 | 20,176 |
| 2021-02-05 | $10.22 | $10.32 | $10.22 | $10.23 | $9.08 | 29,698 |
| 2021-02-04 | $10.14 | $10.28 | $10.14 | $10.21 | $9.06 | 15,489 |
| 2021-02-03 | $10.19 | $10.40 | $10.10 | $10.18 | $9.03 | 54,306 |
| 2021-02-02 | $10.11 | $10.18 | $10.09 | $10.15 | $9.01 | 32,690 |
| 2021-02-01 | $9.89 | $10.03 | $9.89 | $10.02 | $8.89 | 59,729 |
| 2021-01-29 | $10.07 | $10.08 | $9.80 | $9.94 | $8.82 | 50,622 |
| 2021-01-28 | $9.99 | $10.14 | $9.96 | $10.04 | $8.91 | 55,047 |
| 2021-01-27 | $10.07 | $10.07 | $9.94 | $9.99 | $8.86 | 77,817 |
| 2021-01-26 | $10.03 | $10.15 | $10.03 | $10.10 | $8.96 | 31,108 |
| 2021-01-25 | $10.01 | $10.14 | $10.01 | $10.06 | $8.93 | 42,921 |
| 2021-01-22 | $10.20 | $10.20 | $10.01 | $10.04 | $8.91 | 28,989 |
| 2021-01-21 | $10.13 | $10.19 | $10.05 | $10.10 | $8.96 | 43,976 |
| 2021-01-20 | $10.08 | $10.26 | $10.08 | $10.20 | $8.99 | 30,114 |
| 2021-01-19 | $10.20 | $10.20 | $10.00 | $10.13 | $8.93 | 30,106 |
| 2021-01-15 | $10.06 | $10.07 | $9.98 | $10.05 | $8.86 | 18,790 |
| 2021-01-14 | $10.05 | $10.12 | $9.98 | $10.05 | $8.86 | 45,179 |
| 2021-01-13 | $10.06 | $10.06 | $9.91 | $9.95 | $8.77 | 30,163 |
| 2021-01-12 | $9.95 | $10.04 | $9.95 | $10.02 | $8.83 | 15,825 |
| 2021-01-11 | $9.98 | $10.02 | $9.94 | $9.97 | $8.79 | 44,633 |
| 2021-01-08 | $10.03 | $10.07 | $9.94 | $10.06 | $8.86 | 34,807 |
| 2021-01-07 | $9.91 | $10.03 | $9.91 | $10.02 | $8.83 | 38,518 |
| 2021-01-06 | $9.90 | $9.98 | $9.85 | $9.89 | $8.71 | 28,895 |
| 2021-01-05 | $9.83 | $9.92 | $9.83 | $9.86 | $8.69 | 37,279 |
| 2021-01-04 | $9.94 | $9.94 | $9.80 | $9.83 | $8.66 | 52,596 |
| 2020-12-31 | $10.01 | $10.09 | $9.86 | $9.90 | $8.72 | 171,570 |
| 2020-12-30 | $9.94 | $9.97 | $9.90 | $9.94 | $8.76 | 47,871 |
| 2020-12-29 | $9.99 | $10.00 | $9.91 | $9.94 | $8.76 | 41,171 |
| 2020-12-28 | $9.91 | $10.00 | $9.86 | $9.94 | $8.76 | 54,844 |
| 2020-12-24 | $9.97 | $9.97 | $9.82 | $9.91 | $8.73 | 30,858 |
| 2020-12-23 | $10.03 | $10.04 | $9.87 | $9.90 | $8.72 | 50,033 |
| 2020-12-22 | $9.97 | $10.09 | $9.97 | $10.07 | $8.81 | 22,692 |
| 2020-12-21 | $9.99 | $10.03 | $9.85 | $10.03 | $8.78 | 28,418 |
| 2020-12-18 | $9.96 | $10.03 | $9.94 | $10.01 | $8.76 | 46,804 |
| 2020-12-17 | $9.95 | $9.96 | $9.93 | $9.96 | $8.71 | 43,750 |
| 2020-12-16 | $9.96 | $9.96 | $9.95 | $9.96 | $8.71 | 18,609 |
| 2020-12-15 | $9.96 | $9.99 | $9.93 | $9.96 | $8.71 | 36,714 |
| 2020-12-14 | $9.92 | $9.98 | $9.92 | $9.95 | $8.71 | 25,762 |
| 2020-12-11 | $9.84 | $9.94 | $9.80 | $9.92 | $8.68 | 52,257 |
| 2020-12-10 | $9.93 | $9.95 | $9.88 | $9.92 | $8.68 | 8,384 |
| 2020-12-09 | $9.92 | $9.98 | $9.90 | $9.91 | $8.67 | 33,613 |
| 2020-12-08 | $9.98 | $10.00 | $9.92 | $9.96 | $8.71 | 29,729 |
| 2020-12-07 | $10.01 | $10.05 | $9.96 | $9.98 | $8.73 | 25,184 |
| 2020-12-04 | $9.93 | $10.11 | $9.93 | $10.02 | $8.77 | 53,374 |
| 2020-12-03 | $9.90 | $9.95 | $9.84 | $9.86 | $8.63 | 14,113 |
| 2020-12-02 | $9.99 | $9.99 | $9.83 | $9.90 | $8.66 | 35,903 |
| 2020-12-01 | $9.83 | $10.07 | $9.83 | $9.98 | $8.73 | 45,907 |
| 2020-11-30 | $9.85 | $9.90 | $9.75 | $9.83 | $8.60 | 91,896 |
| 2020-11-27 | $9.84 | $9.87 | $9.72 | $9.85 | $8.62 | 15,088 |
| 2020-11-25 | $9.75 | $9.89 | $9.75 | $9.86 | $8.63 | 12,475 |
| 2020-11-24 | $9.75 | $9.85 | $9.70 | $9.81 | $8.58 | 31,898 |
| 2020-11-23 | $9.58 | $9.73 | $9.51 | $9.70 | $8.49 | 41,429 |
| 2020-11-20 | $9.75 | $9.77 | $9.59 | $9.61 | $8.41 | 27,289 |
| 2020-11-19 | $9.85 | $9.88 | $9.70 | $9.84 | $8.55 | 64,145 |
| 2020-11-18 | $9.80 | $9.88 | $9.80 | $9.85 | $8.56 | 31,614 |
| 2020-11-17 | $9.72 | $9.84 | $9.72 | $9.82 | $8.53 | 35,179 |
| 2020-11-16 | $9.73 | $9.80 | $9.64 | $9.78 | $8.49 | 53,340 |
| 2020-11-13 | $9.56 | $9.61 | $9.53 | $9.61 | $8.35 | 17,959 |
| 2020-11-12 | $9.41 | $9.51 | $9.41 | $9.50 | $8.25 | 23,797 |
| 2020-11-11 | $9.37 | $9.54 | $9.37 | $9.52 | $8.27 | 19,106 |
| 2020-11-10 | $9.49 | $9.49 | $9.25 | $9.41 | $8.17 | 25,549 |
| 2020-11-09 | $9.65 | $9.65 | $9.35 | $9.49 | $8.24 | 58,377 |
| 2020-11-06 | $9.25 | $9.30 | $9.21 | $9.29 | $8.07 | 17,504 |
| 2020-11-05 | $9.23 | $9.30 | $9.20 | $9.25 | $8.03 | 54,159 |
| 2020-11-04 | $9.03 | $9.18 | $9.03 | $9.13 | $7.93 | 25,418 |
| 2020-11-03 | $8.88 | $8.97 | $8.86 | $8.92 | $7.75 | 47,402 |
| 2020-11-02 | $8.84 | $8.94 | $8.78 | $8.80 | $7.64 | 41,685 |
| 2020-10-30 | $8.97 | $8.97 | $8.79 | $8.82 | $7.66 | 30,184 |
| 2020-10-29 | $8.93 | $9.00 | $8.84 | $8.92 | $7.75 | 29,880 |
| 2020-10-28 | $9.15 | $9.15 | $8.84 | $8.84 | $7.68 | 57,362 |
| 2020-10-27 | $9.08 | $9.15 | $9.08 | $9.15 | $7.95 | 12,598 |
| 2020-10-26 | $9.20 | $9.21 | $9.00 | $9.10 | $7.90 | 34,813 |
| 2020-10-23 | $9.20 | $9.25 | $9.18 | $9.20 | $7.99 | 21,940 |
| 2020-10-22 | $9.30 | $9.34 | $9.22 | $9.22 | $8.01 | 42,522 |
| 2020-10-21 | $9.33 | $9.40 | $9.33 | $9.38 | $8.08 | 40,526 |
| 2020-10-20 | $9.26 | $9.35 | $9.24 | $9.33 | $8.04 | 38,523 |
| 2020-10-19 | $9.20 | $9.30 | $9.20 | $9.23 | $7.96 | 49,049 |
| 2020-10-16 | $9.28 | $9.28 | $9.20 | $9.20 | $7.93 | 7,757 |
| 2020-10-15 | $9.20 | $9.26 | $9.18 | $9.20 | $7.93 | 9,703 |
| 2020-10-14 | $9.35 | $9.35 | $9.24 | $9.30 | $8.01 | 9,308 |
| 2020-10-13 | $9.43 | $9.43 | $9.26 | $9.36 | $8.07 | 19,384 |
| 2020-10-12 | $9.21 | $9.41 | $9.21 | $9.41 | $8.11 | 28,366 |
| 2020-10-09 | $9.20 | $9.27 | $9.14 | $9.15 | $7.89 | 26,510 |
| 2020-10-08 | $9.10 | $9.21 | $9.10 | $9.16 | $7.89 | 24,990 |
| 2020-10-07 | $9.08 | $9.11 | $9.01 | $9.09 | $7.83 | 16,920 |
| 2020-10-06 | $9.05 | $9.12 | $8.97 | $8.97 | $7.73 | 15,359 |
| 2020-10-05 | $8.94 | $9.10 | $8.94 | $9.10 | $7.84 | 18,911 |
| 2020-10-02 | $8.94 | $9.04 | $8.93 | $9.00 | $7.76 | 17,923 |
| 2020-10-01 | $8.92 | $9.08 | $8.92 | $9.06 | $7.81 | 23,456 |
| 2020-09-30 | $8.91 | $9.06 | $8.91 | $8.96 | $7.72 | 41,088 |
| 2020-09-29 | $8.93 | $9.03 | $8.83 | $8.85 | $7.63 | 55,229 |
| 2020-09-28 | $8.89 | $8.97 | $8.88 | $8.92 | $7.69 | 25,793 |
| 2020-09-25 | $8.76 | $8.83 | $8.75 | $8.83 | $7.61 | 15,639 |
| 2020-09-24 | $8.80 | $8.80 | $8.56 | $8.72 | $7.52 | 42,180 |
| 2020-09-23 | $8.92 | $8.96 | $8.77 | $8.77 | $7.56 | 28,028 |
| 2020-09-22 | $8.83 | $8.95 | $8.81 | $8.88 | $7.65 | 39,897 |
| 2020-09-21 | $8.99 | $9.03 | $8.80 | $8.85 | $7.57 | 49,059 |
| 2020-09-18 | $9.05 | $9.08 | $9.00 | $9.00 | $7.70 | 32,206 |
| 2020-09-17 | $9.01 | $9.09 | $8.97 | $9.09 | $7.77 | 34,861 |
| 2020-09-16 | $9.14 | $9.23 | $9.09 | $9.09 | $7.77 | 16,528 |
| 2020-09-15 | $9.15 | $9.20 | $9.13 | $9.15 | $7.82 | 19,424 |
| 2020-09-14 | $9.10 | $9.15 | $9.08 | $9.09 | $7.78 | 20,180 |
| 2020-09-11 | $9.08 | $9.10 | $8.97 | $9.04 | $7.73 | 24,716 |
| 2020-09-10 | $9.17 | $9.21 | $9.01 | $9.01 | $7.70 | 49,295 |
| 2020-09-09 | $9.06 | $9.19 | $9.04 | $9.17 | $7.84 | 13,380 |
| 2020-09-08 | $9.22 | $9.22 | $8.93 | $9.00 | $7.70 | 77,692 |
| 2020-09-04 | $9.27 | $9.33 | $8.96 | $9.31 | $7.96 | 118,843 |
| 2020-09-03 | $9.53 | $9.58 | $9.21 | $9.25 | $7.91 | 72,992 |
| 2020-09-02 | $9.59 | $9.60 | $9.49 | $9.60 | $8.21 | 23,610 |
| 2020-09-01 | $9.64 | $9.64 | $9.49 | $9.52 | $8.14 | 39,394 |
| 2020-08-31 | $9.63 | $9.65 | $9.50 | $9.56 | $8.17 | 43,024 |
| 2020-08-28 | $9.63 | $9.63 | $9.55 | $9.58 | $8.19 | 17,535 |
| 2020-08-27 | $9.65 | $9.65 | $9.54 | $9.60 | $8.21 | 22,069 |
| 2020-08-26 | $9.50 | $9.60 | $9.50 | $9.59 | $8.20 | 15,381 |
| 2020-08-25 | $9.58 | $9.59 | $9.39 | $9.50 | $8.12 | 37,389 |
| 2020-08-24 | $9.53 | $9.69 | $9.51 | $9.60 | $8.21 | 26,251 |
| 2020-08-21 | $9.50 | $9.53 | $9.47 | $9.53 | $8.15 | 51,527 |
| 2020-08-20 | $9.50 | $9.56 | $9.50 | $9.56 | $8.11 | 38,358 |
| 2020-08-19 | $9.65 | $9.65 | $9.44 | $9.50 | $8.06 | 81,593 |
| 2020-08-18 | $9.54 | $9.61 | $9.53 | $9.59 | $8.14 | 21,730 |
| 2020-08-17 | $9.63 | $9.65 | $9.50 | $9.60 | $8.15 | 51,214 |
| 2020-08-14 | $9.59 | $9.61 | $9.53 | $9.57 | $8.12 | 43,035 |
| 2020-08-13 | $9.61 | $9.61 | $9.49 | $9.49 | $8.05 | 35,338 |
| 2020-08-12 | $9.37 | $9.55 | $9.37 | $9.51 | $8.07 | 41,142 |
| 2020-08-11 | $9.43 | $9.55 | $9.32 | $9.32 | $7.91 | 20,723 |
| 2020-08-10 | $9.56 | $9.56 | $9.40 | $9.45 | $8.02 | 37,751 |
| 2020-08-07 | $9.49 | $9.50 | $9.41 | $9.47 | $8.04 | 29,368 |
| 2020-08-06 | $9.36 | $9.50 | $9.36 | $9.50 | $8.06 | 35,904 |
| 2020-08-05 | $9.25 | $9.41 | $9.25 | $9.34 | $7.93 | 23,291 |
| 2020-08-04 | $9.32 | $9.32 | $9.24 | $9.30 | $7.89 | 27,641 |
| 2020-08-03 | $9.25 | $9.30 | $9.24 | $9.27 | $7.87 | 50,063 |
| 2020-07-31 | $9.25 | $9.25 | $9.16 | $9.20 | $7.81 | 39,095 |
| 2020-07-30 | $9.12 | $9.21 | $9.11 | $9.19 | $7.80 | 33,137 |
| 2020-07-29 | $9.19 | $9.22 | $9.16 | $9.20 | $7.81 | 13,481 |
| 2020-07-28 | $9.09 | $9.18 | $9.08 | $9.13 | $7.75 | 21,065 |
| 2020-07-27 | $9.05 | $9.13 | $9.04 | $9.13 | $7.75 | 15,746 |
| 2020-07-24 | $9.17 | $9.18 | $8.97 | $9.04 | $7.67 | 45,514 |
| 2020-07-23 | $9.26 | $9.26 | $9.01 | $9.11 | $7.73 | 34,437 |
| 2020-07-22 | $9.19 | $9.27 | $9.19 | $9.26 | $7.80 | 23,291 |
| 2020-07-21 | $9.22 | $9.25 | $9.18 | $9.20 | $7.75 | 13,002 |
| 2020-07-20 | $9.14 | $9.27 | $9.13 | $9.22 | $7.77 | 38,133 |
| 2020-07-17 | $9.15 | $9.23 | $9.10 | $9.18 | $7.73 | 14,578 |
| 2020-07-16 | $9.19 | $9.19 | $9.03 | $9.11 | $7.67 | 29,777 |
| 2020-07-15 | $9.10 | $9.17 | $9.10 | $9.14 | $7.70 | 18,091 |
| 2020-07-14 | $9.00 | $9.09 | $8.92 | $9.08 | $7.65 | 38,197 |
| 2020-07-13 | $9.20 | $9.31 | $9.00 | $9.03 | $7.61 | 84,337 |
| 2020-07-10 | $9.11 | $9.20 | $9.10 | $9.19 | $7.74 | 22,830 |
| 2020-07-09 | $9.07 | $9.18 | $9.06 | $9.14 | $7.70 | 31,989 |
| 2020-07-08 | $9.11 | $9.23 | $9.09 | $9.09 | $7.66 | 27,403 |
| 2020-07-07 | $9.25 | $9.25 | $9.15 | $9.15 | $7.71 | 40,031 |
| 2020-07-06 | $9.13 | $9.25 | $9.13 | $9.25 | $7.79 | 45,762 |
| 2020-07-02 | $9.10 | $9.13 | $9.05 | $9.13 | $7.69 | 30,246 |
| 2020-07-01 | $8.97 | $9.10 | $8.92 | $8.97 | $7.55 | 59,470 |
| 2020-06-30 | $8.90 | $9.02 | $8.89 | $8.96 | $7.55 | 32,245 |
| 2020-06-29 | $8.81 | $8.90 | $8.74 | $8.85 | $7.45 | 70,098 |
| 2020-06-26 | $9.07 | $9.07 | $8.81 | $8.86 | $7.46 | 35,624 |
| 2020-06-25 | $8.81 | $9.17 | $8.79 | $9.06 | $7.63 | 72,707 |
| 2020-06-24 | $9.12 | $9.12 | $8.80 | $8.89 | $7.49 | 66,485 |
| 2020-06-23 | $9.10 | $9.19 | $9.06 | $9.12 | $7.68 | 50,878 |
| 2020-06-22 | $9.10 | $9.14 | $9.00 | $9.10 | $7.66 | 31,785 |
| 2020-06-19 | $9.06 | $9.32 | $9.02 | $9.16 | $7.66 | 88,049 |
| 2020-06-18 | $8.99 | $9.17 | $8.99 | $9.12 | $7.62 | 45,040 |
| 2020-06-17 | $8.94 | $9.12 | $8.94 | $9.10 | $7.61 | 38,695 |
| 2020-06-16 | $9.00 | $9.18 | $8.94 | $8.97 | $7.50 | 35,385 |
| 2020-06-15 | $8.75 | $8.88 | $8.59 | $8.82 | $7.37 | 76,826 |
| 2020-06-12 | $8.93 | $9.00 | $8.75 | $8.85 | $7.40 | 56,607 |
| 2020-06-11 | $9.11 | $9.11 | $8.42 | $8.64 | $7.22 | 129,409 |
| 2020-06-10 | $9.18 | $9.30 | $9.17 | $9.17 | $7.66 | 48,638 |
| 2020-06-09 | $9.21 | $9.26 | $9.16 | $9.24 | $7.72 | 26,433 |
| 2020-06-08 | $9.16 | $9.24 | $9.14 | $9.22 | $7.71 | 34,237 |
| 2020-06-05 | $9.18 | $9.22 | $9.11 | $9.15 | $7.65 | 66,457 |
| 2020-06-04 | $9.17 | $9.20 | $9.10 | $9.12 | $7.62 | 46,082 |
| 2020-06-03 | $9.27 | $9.27 | $9.11 | $9.17 | $7.66 | 63,994 |
| 2020-06-02 | $9.19 | $9.24 | $9.06 | $9.15 | $7.65 | 30,786 |
| 2020-06-01 | $9.19 | $9.28 | $9.02 | $9.12 | $7.62 | 97,739 |
| 2020-05-29 | $8.96 | $9.21 | $8.96 | $9.09 | $7.60 | 53,141 |
| 2020-05-28 | $9.15 | $9.22 | $9.12 | $9.14 | $7.64 | 35,596 |
| 2020-05-27 | $9.22 | $9.22 | $8.98 | $9.17 | $7.66 | 51,490 |
| 2020-05-26 | $9.15 | $9.22 | $9.13 | $9.15 | $7.65 | 53,016 |
| 2020-05-22 | $9.05 | $9.14 | $8.95 | $9.13 | $7.63 | 71,042 |
| 2020-05-21 | $9.09 | $9.19 | $8.91 | $8.98 | $7.50 | 26,656 |
| 2020-05-20 | $9.06 | $9.22 | $9.06 | $9.20 | $7.63 | 38,591 |
| 2020-05-19 | $8.92 | $9.16 | $8.92 | $9.06 | $7.51 | 24,051 |
| 2020-05-18 | $8.81 | $9.02 | $8.81 | $8.98 | $7.45 | 47,709 |
| 2020-05-15 | $8.60 | $8.82 | $8.60 | $8.79 | $7.29 | 21,671 |
| 2020-05-14 | $8.43 | $8.72 | $8.43 | $8.71 | $7.22 | 33,076 |
| 2020-05-13 | $8.80 | $8.82 | $8.56 | $8.65 | $7.17 | 57,001 |
| 2020-05-12 | $8.80 | $8.89 | $8.79 | $8.81 | $7.31 | 11,214 |
| 2020-05-11 | $8.84 | $8.90 | $8.78 | $8.84 | $7.33 | 53,362 |
| 2020-05-08 | $8.91 | $8.93 | $8.80 | $8.89 | $7.37 | 23,655 |
| 2020-05-07 | $8.82 | $8.94 | $8.82 | $8.86 | $7.35 | 32,551 |
| 2020-05-06 | $8.78 | $8.86 | $8.72 | $8.80 | $7.30 | 43,708 |
| 2020-05-05 | $8.73 | $8.75 | $8.65 | $8.68 | $7.20 | 155,296 |
| 2020-05-04 | $8.52 | $8.65 | $8.40 | $8.65 | $7.17 | 51,249 |
| 2020-05-01 | $8.71 | $8.71 | $8.46 | $8.55 | $7.09 | 44,858 |
| 2020-04-30 | $8.77 | $8.80 | $8.64 | $8.72 | $7.23 | 41,645 |
| 2020-04-29 | $8.66 | $8.85 | $8.53 | $8.71 | $7.22 | 100,528 |
| 2020-04-28 | $8.68 | $8.80 | $8.59 | $8.59 | $7.12 | 52,757 |
| 2020-04-27 | $8.74 | $8.76 | $8.64 | $8.69 | $7.21 | 37,811 |
| 2020-04-24 | $8.60 | $8.65 | $8.47 | $8.61 | $7.14 | 19,948 |
| 2020-04-23 | $8.49 | $8.61 | $8.49 | $8.54 | $7.08 | 26,500 |
| 2020-04-22 | $8.42 | $8.56 | $8.39 | $8.52 | $7.06 | 34,288 |
| 2020-04-21 | $8.40 | $8.58 | $8.26 | $8.39 | $6.90 | 71,192 |
| 2020-04-20 | $8.53 | $8.71 | $8.46 | $8.57 | $7.05 | 71,859 |
| 2020-04-17 | $8.67 | $8.77 | $8.53 | $8.67 | $7.13 | 87,356 |
| 2020-04-16 | $8.60 | $8.63 | $8.44 | $8.55 | $7.03 | 40,341 |
| 2020-04-15 | $8.66 | $8.68 | $8.42 | $8.57 | $7.05 | 42,713 |
| 2020-04-14 | $8.79 | $9.28 | $8.70 | $8.71 | $7.16 | 109,755 |
| 2020-04-13 | $8.81 | $8.82 | $8.36 | $8.69 | $7.15 | 87,228 |
| 2020-04-09 | $8.47 | $8.82 | $8.47 | $8.66 | $7.12 | 132,162 |
| 2020-04-08 | $8.20 | $8.43 | $8.15 | $8.40 | $6.91 | 82,830 |
| 2020-04-07 | $8.28 | $8.64 | $8.09 | $8.10 | $6.66 | 128,051 |
| 2020-04-06 | $7.79 | $8.20 | $7.75 | $8.13 | $6.69 | 122,823 |
| 2020-04-03 | $7.68 | $7.70 | $7.52 | $7.54 | $6.20 | 77,708 |
| 2020-04-02 | $7.53 | $7.78 | $7.38 | $7.68 | $6.32 | 146,499 |
| 2020-04-01 | $7.50 | $7.70 | $7.36 | $7.45 | $6.13 | 133,438 |
| 2020-03-31 | $7.78 | $7.91 | $7.65 | $7.65 | $6.29 | 132,064 |
| 2020-03-30 | $7.70 | $7.79 | $7.47 | $7.65 | $6.29 | 90,302 |
| 2020-03-27 | $7.50 | $7.77 | $7.46 | $7.55 | $6.21 | 42,549 |
| 2020-03-26 | $7.25 | $7.70 | $7.07 | $7.67 | $6.31 | 95,871 |
| 2020-03-25 | $6.86 | $7.42 | $6.84 | $7.32 | $6.02 | 81,051 |
| 2020-03-24 | $6.54 | $7.07 | $6.47 | $6.77 | $5.57 | 58,891 |
| 2020-03-23 | $6.72 | $6.72 | $6.04 | $6.19 | $5.09 | 147,844 |
| 2020-03-20 | $6.63 | $7.16 | $6.61 | $6.89 | $5.60 | 126,689 |
| 2020-03-19 | $6.00 | $6.63 | $5.41 | $6.57 | $5.34 | 127,383 |
| 2020-03-18 | $6.94 | $6.94 | $6.06 | $6.16 | $5.01 | 87,156 |
| 2020-03-17 | $7.02 | $7.31 | $6.70 | $7.26 | $5.90 | 73,936 |
| 2020-03-16 | $7.18 | $7.56 | $6.87 | $7.06 | $5.74 | 173,615 |
| 2020-03-13 | $7.42 | $7.92 | $7.13 | $7.68 | $6.24 | 185,926 |
| 2020-03-12 | $8.10 | $8.11 | $7.27 | $7.30 | $5.94 | 210,943 |
| 2020-03-11 | $8.81 | $8.86 | $8.28 | $8.42 | $6.85 | 185,380 |
| 2020-03-10 | $8.86 | $9.10 | $8.63 | $8.82 | $7.17 | 312,954 |
| 2020-03-09 | $9.03 | $9.06 | $8.74 | $8.85 | $7.20 | 121,224 |
| 2020-03-06 | $9.41 | $9.42 | $9.13 | $9.40 | $7.64 | 88,046 |
| 2020-03-05 | $9.76 | $9.76 | $9.55 | $9.57 | $7.78 | 52,316 |
| 2020-03-04 | $9.59 | $9.82 | $9.59 | $9.81 | $7.98 | 43,821 |
| 2020-03-03 | $9.61 | $9.94 | $9.48 | $9.54 | $7.76 | 120,834 |
| 2020-03-02 | $8.96 | $9.61 | $8.84 | $9.58 | $7.79 | 190,575 |
| 2020-02-28 | $9.15 | $9.15 | $8.80 | $9.01 | $7.33 | 129,785 |
| 2020-02-27 | $9.80 | $9.80 | $9.23 | $9.23 | $7.50 | 299,951 |
| 2020-02-26 | $9.88 | $10.04 | $9.80 | $9.82 | $7.98 | 160,948 |
| 2020-02-25 | $10.11 | $10.17 | $9.80 | $9.88 | $8.03 | 101,353 |
| 2020-02-24 | $10.19 | $10.21 | $9.98 | $10.04 | $8.16 | 121,028 |
| 2020-02-21 | $10.45 | $10.45 | $10.26 | $10.35 | $8.42 | 24,381 |
| 2020-02-20 | $10.48 | $10.50 | $10.37 | $10.43 | $8.48 | 60,966 |
| 2020-02-19 | $10.50 | $10.57 | $10.50 | $10.53 | $8.50 | 36,104 |
| 2020-02-18 | $10.52 | $10.53 | $10.47 | $10.50 | $8.48 | 65,324 |
| 2020-02-14 | $10.42 | $10.48 | $10.41 | $10.46 | $8.45 | 65,329 |
| 2020-02-13 | $10.54 | $10.55 | $10.41 | $10.42 | $8.41 | 41,746 |
| 2020-02-12 | $10.49 | $10.55 | $10.46 | $10.50 | $8.48 | 18,142 |
| 2020-02-11 | $10.49 | $10.50 | $10.41 | $10.48 | $8.46 | 45,998 |
| 2020-02-10 | $10.39 | $10.48 | $10.37 | $10.46 | $8.45 | 20,834 |
| 2020-02-07 | $10.43 | $10.47 | $10.35 | $10.39 | $8.39 | 26,584 |
| 2020-02-06 | $10.48 | $10.49 | $10.42 | $10.48 | $8.46 | 34,240 |
| 2020-02-05 | $10.45 | $10.52 | $10.32 | $10.46 | $8.45 | 55,715 |
| 2020-02-04 | $10.36 | $10.39 | $10.34 | $10.38 | $8.38 | 48,946 |
| 2020-02-03 | $10.34 | $10.41 | $10.27 | $10.27 | $8.29 | 59,790 |
| 2020-01-31 | $10.37 | $10.37 | $10.19 | $10.28 | $8.30 | 79,055 |
| 2020-01-30 | $10.28 | $10.32 | $10.24 | $10.32 | $8.33 | 23,024 |
| 2020-01-29 | $10.28 | $10.34 | $10.25 | $10.32 | $8.33 | 36,685 |
| 2020-01-28 | $10.12 | $10.19 | $10.12 | $10.19 | $8.23 | 11,995 |
| 2020-01-27 | $10.28 | $10.28 | $10.03 | $10.04 | $8.11 | 68,151 |
| 2020-01-24 | $10.40 | $10.42 | $10.32 | $10.35 | $8.36 | 32,778 |
| 2020-01-23 | $10.33 | $10.40 | $10.31 | $10.40 | $8.40 | 28,989 |
| 2020-01-22 | $10.57 | $10.57 | $10.42 | $10.46 | $8.39 | 52,884 |
| 2020-01-21 | $10.49 | $10.53 | $10.44 | $10.49 | $8.41 | 46,693 |
| 2020-01-17 | $10.41 | $10.48 | $10.39 | $10.41 | $8.35 | 46,045 |
| 2020-01-16 | $10.37 | $10.41 | $10.33 | $10.39 | $8.33 | 34,377 |
| 2020-01-15 | $10.38 | $10.39 | $10.34 | $10.35 | $8.30 | 46,387 |
| 2020-01-14 | $10.36 | $10.38 | $10.33 | $10.34 | $8.29 | 42,509 |
| 2020-01-13 | $10.33 | $10.37 | $10.25 | $10.34 | $8.29 | 38,813 |
| 2020-01-10 | $10.33 | $10.36 | $10.28 | $10.29 | $8.25 | 27,938 |
| 2020-01-09 | $10.24 | $10.28 | $10.19 | $10.28 | $8.25 | 21,120 |
| 2020-01-08 | $10.10 | $10.22 | $10.10 | $10.21 | $8.19 | 25,068 |
| 2020-01-07 | $10.11 | $10.25 | $10.08 | $10.08 | $8.09 | 34,421 |
| 2020-01-06 | $10.12 | $10.24 | $10.12 | $10.15 | $8.14 | 40,378 |
| 2020-01-03 | $10.15 | $10.26 | $10.06 | $10.20 | $8.18 | 38,558 |
| 2020-01-02 | $10.24 | $10.33 | $10.22 | $10.25 | $8.22 | 42,756 |
| 2019-12-31 | $10.21 | $10.28 | $10.15 | $10.24 | $8.21 | 25,792 |
| 2019-12-30 | $10.29 | $10.29 | $10.17 | $10.21 | $8.19 | 23,953 |
| 2019-12-27 | $10.24 | $10.30 | $10.18 | $10.23 | $8.21 | 42,961 |
| 2019-12-26 | $10.16 | $10.25 | $10.16 | $10.19 | $8.17 | 23,793 |
| 2019-12-24 | $10.29 | $10.29 | $10.14 | $10.21 | $8.19 | 81,188 |
| 2019-12-23 | $10.29 | $10.35 | $10.19 | $10.22 | $8.20 | 33,181 |
| 2019-12-20 | $10.17 | $10.38 | $10.17 | $10.36 | $8.25 | 58,548 |
| 2019-12-19 | $10.10 | $10.21 | $10.10 | $10.21 | $8.13 | 12,223 |
| 2019-12-18 | $10.19 | $10.22 | $10.05 | $10.05 | $8.01 | 38,826 |
| 2019-12-17 | $10.11 | $10.18 | $10.11 | $10.14 | $8.08 | 14,475 |
| 2019-12-16 | $10.18 | $10.24 | $10.09 | $10.11 | $8.05 | 38,540 |
| 2019-12-13 | $10.18 | $10.18 | $10.09 | $10.12 | $8.06 | 23,593 |
| 2019-12-12 | $10.10 | $10.24 | $10.10 | $10.15 | $8.09 | 40,385 |
| 2019-12-11 | $10.05 | $10.13 | $10.03 | $10.05 | $8.01 | 29,506 |
| 2019-12-10 | $10.15 | $10.18 | $10.00 | $10.04 | $8.00 | 55,806 |
| 2019-12-09 | $10.13 | $10.20 | $10.06 | $10.11 | $8.05 | 63,137 |
| 2019-12-06 | $10.07 | $10.15 | $10.06 | $10.11 | $8.05 | 24,670 |
| 2019-12-05 | $10.01 | $10.06 | $10.00 | $10.06 | $8.01 | 11,223 |
| 2019-12-04 | $9.94 | $10.07 | $9.94 | $10.03 | $7.99 | 28,923 |
| 2019-12-03 | $10.00 | $10.03 | $9.86 | $9.90 | $7.89 | 46,760 |
| 2019-12-02 | $10.15 | $10.15 | $10.00 | $10.04 | $8.00 | 26,698 |
| 2019-11-29 | $10.16 | $10.19 | $10.10 | $10.14 | $8.08 | 17,262 |
| 2019-11-27 | $10.06 | $10.11 | $10.00 | $10.11 | $8.05 | 23,726 |
| 2019-11-26 | $10.13 | $10.15 | $10.03 | $10.05 | $8.01 | 29,849 |
| 2019-11-25 | $10.07 | $10.18 | $10.07 | $10.18 | $8.11 | 37,761 |
| 2019-11-22 | $10.03 | $10.10 | $9.92 | $9.97 | $7.94 | 46,426 |
| 2019-11-21 | $10.03 | $10.03 | $10.00 | $10.02 | $7.98 | 5,110 |
| 2019-11-20 | $10.15 | $10.16 | $10.04 | $10.08 | $7.97 | 31,668 |
| 2019-11-19 | $10.14 | $10.19 | $10.10 | $10.14 | $8.02 | 17,173 |
| 2019-11-18 | $10.10 | $10.17 | $10.09 | $10.16 | $8.04 | 37,094 |
| 2019-11-15 | $9.98 | $10.17 | $9.98 | $10.12 | $8.00 | 70,793 |
| 2019-11-14 | $9.98 | $10.08 | $9.95 | $9.97 | $7.89 | 54,074 |
| 2019-11-13 | $10.04 | $10.05 | $9.96 | $10.01 | $7.92 | 37,807 |
| 2019-11-12 | $10.03 | $10.06 | $9.95 | $10.05 | $7.95 | 69,361 |
| 2019-11-11 | $9.95 | $10.06 | $9.93 | $10.05 | $7.95 | 98,188 |
| 2019-11-08 | $9.96 | $9.97 | $9.93 | $9.95 | $7.87 | 40,680 |
| 2019-11-07 | $9.86 | $9.96 | $9.85 | $9.93 | $7.85 | 79,146 |
| 2019-11-06 | $9.83 | $9.86 | $9.82 | $9.86 | $7.80 | 50,548 |
| 2019-11-05 | $9.82 | $9.88 | $9.79 | $9.84 | $7.78 | 157,796 |
| 2019-11-04 | $9.74 | $9.81 | $9.74 | $9.79 | $7.74 | 69,308 |
| 2019-11-01 | $9.77 | $9.77 | $9.70 | $9.74 | $7.70 | 40,402 |
| 2019-10-31 | $9.77 | $9.77 | $9.63 | $9.69 | $7.66 | 120,609 |
| 2019-10-30 | $9.72 | $9.72 | $9.64 | $9.69 | $7.66 | 35,748 |
| 2019-10-29 | $9.82 | $9.84 | $9.60 | $9.65 | $7.63 | 78,666 |
| 2019-10-28 | $9.88 | $9.88 | $9.67 | $9.70 | $7.67 | 59,128 |
| 2019-10-25 | $9.87 | $9.87 | $9.68 | $9.68 | $7.66 | 62,745 |
| 2019-10-24 | $9.69 | $9.78 | $9.69 | $9.70 | $7.67 | 36,471 |
| 2019-10-23 | $9.70 | $9.75 | $9.69 | $9.71 | $7.68 | 21,152 |
| 2019-10-22 | $9.77 | $9.85 | $9.74 | $9.78 | $7.68 | 54,796 |
| 2019-10-21 | $9.70 | $9.76 | $9.70 | $9.76 | $7.66 | 31,777 |
| 2019-10-18 | $9.70 | $9.75 | $9.65 | $9.72 | $7.63 | 26,611 |
| 2019-10-17 | $9.66 | $9.74 | $9.66 | $9.70 | $7.62 | 20,680 |
| 2019-10-16 | $9.65 | $9.66 | $9.62 | $9.66 | $7.59 | 14,123 |
| 2019-10-15 | $9.57 | $9.66 | $9.57 | $9.65 | $7.58 | 41,698 |
| 2019-10-14 | $9.61 | $9.61 | $9.46 | $9.53 | $7.48 | 39,961 |
| 2019-10-11 | $9.57 | $9.64 | $9.54 | $9.56 | $7.51 | 55,624 |
| 2019-10-10 | $9.44 | $9.58 | $9.44 | $9.51 | $7.47 | 92,546 |
| 2019-10-09 | $9.57 | $9.60 | $9.45 | $9.48 | $7.44 | 58,622 |
| 2019-10-08 | $9.63 | $9.63 | $9.51 | $9.52 | $7.48 | 48,623 |
| 2019-10-07 | $9.60 | $9.65 | $9.55 | $9.60 | $7.54 | 58,288 |
| 2019-10-04 | $9.51 | $9.61 | $9.51 | $9.55 | $7.50 | 25,697 |
| 2019-10-03 | $9.44 | $9.46 | $9.38 | $9.46 | $7.43 | 27,647 |
| 2019-10-02 | $9.55 | $9.55 | $9.41 | $9.41 | $7.39 | 47,685 |
| 2019-10-01 | $9.58 | $9.61 | $9.49 | $9.50 | $7.46 | 30,547 |
| 2019-09-30 | $9.55 | $9.58 | $9.52 | $9.52 | $7.48 | 17,218 |
| 2019-09-27 | $9.53 | $9.58 | $9.48 | $9.50 | $7.46 | 31,812 |
| 2019-09-26 | $9.46 | $9.52 | $9.46 | $9.50 | $7.46 | 18,187 |
| 2019-09-25 | $9.51 | $9.51 | $9.45 | $9.50 | $7.46 | 52,590 |
| 2019-09-24 | $9.62 | $9.62 | $9.44 | $9.47 | $7.44 | 30,204 |
| 2019-09-23 | $9.52 | $9.58 | $9.52 | $9.55 | $7.50 | 21,267 |
| 2019-09-20 | $9.68 | $9.71 | $9.58 | $9.59 | $7.53 | 32,638 |
| 2019-09-19 | $9.67 | $9.69 | $9.61 | $9.68 | $7.55 | 27,241 |
| 2019-09-18 | $9.66 | $9.66 | $9.60 | $9.62 | $7.50 | 31,776 |
| 2019-09-17 | $9.60 | $9.64 | $9.60 | $9.64 | $7.51 | 15,301 |
| 2019-09-16 | $9.62 | $9.64 | $9.58 | $9.61 | $7.49 | 16,078 |
| 2019-09-13 | $9.64 | $9.66 | $9.57 | $9.62 | $7.50 | 35,345 |
| 2019-09-12 | $9.60 | $9.64 | $9.59 | $9.59 | $7.48 | 31,742 |
| 2019-09-11 | $9.56 | $9.60 | $9.51 | $9.56 | $7.45 | 47,817 |
| 2019-09-10 | $9.58 | $9.58 | $9.47 | $9.50 | $7.41 | 28,113 |
| 2019-09-09 | $9.52 | $9.57 | $9.49 | $9.52 | $7.42 | 49,955 |
| 2019-09-06 | $9.56 | $9.60 | $9.52 | $9.52 | $7.42 | 15,424 |
| 2019-09-05 | $9.48 | $9.61 | $9.47 | $9.56 | $7.45 | 18,409 |
| 2019-09-04 | $9.43 | $9.48 | $9.40 | $9.48 | $7.39 | 19,697 |
| 2019-09-03 | $9.36 | $9.43 | $9.35 | $9.43 | $7.35 | 35,243 |
| 2019-08-30 | $9.46 | $9.48 | $9.39 | $9.44 | $7.36 | 21,050 |
| 2019-08-29 | $9.42 | $9.46 | $9.40 | $9.46 | $7.37 | 29,465 |
| 2019-08-28 | $9.32 | $9.39 | $9.32 | $9.35 | $7.29 | 33,484 |
| 2019-08-27 | $9.42 | $9.51 | $9.36 | $9.36 | $7.30 | 48,766 |
| 2019-08-26 | $9.48 | $9.56 | $9.41 | $9.41 | $7.34 | 52,823 |
| 2019-08-23 | $9.55 | $9.60 | $9.47 | $9.48 | $7.39 | 41,732 |
| 2019-08-22 | $9.56 | $9.64 | $9.55 | $9.60 | $7.48 | 27,548 |
| 2019-08-21 | $9.63 | $9.65 | $9.59 | $9.62 | $7.44 | 15,364 |
| 2019-08-20 | $9.60 | $9.62 | $9.55 | $9.61 | $7.44 | 19,900 |
| 2019-08-19 | $9.56 | $9.72 | $9.40 | $9.59 | $7.42 | 19,444 |
| 2019-08-16 | $9.53 | $9.72 | $9.47 | $9.47 | $7.33 | 44,380 |
| 2019-08-15 | $9.45 | $9.47 | $9.40 | $9.47 | $7.33 | 39,920 |
| 2019-08-14 | $9.50 | $9.50 | $9.38 | $9.40 | $7.27 | 54,489 |
| 2019-08-13 | $9.42 | $9.61 | $9.42 | $9.50 | $7.35 | 46,721 |
| 2019-08-12 | $9.53 | $9.53 | $9.38 | $9.49 | $7.34 | 35,422 |
| 2019-08-09 | $9.49 | $9.54 | $9.49 | $9.51 | $7.36 | 12,902 |
| 2019-08-08 | $9.47 | $9.52 | $9.45 | $9.48 | $7.34 | 33,982 |
| 2019-08-07 | $9.51 | $9.51 | $9.39 | $9.42 | $7.29 | 22,636 |
| 2019-08-06 | $9.47 | $9.53 | $9.45 | $9.51 | $7.36 | 26,756 |
| 2019-08-05 | $9.57 | $9.57 | $9.40 | $9.44 | $7.30 | 84,261 |
| 2019-08-02 | $9.64 | $9.69 | $9.56 | $9.62 | $7.44 | 69,135 |
| 2019-08-01 | $9.75 | $9.79 | $9.64 | $9.64 | $7.46 | 52,043 |
| 2019-07-31 | $9.73 | $9.77 | $9.68 | $9.72 | $7.52 | 58,947 |
| 2019-07-30 | $9.62 | $9.73 | $9.62 | $9.69 | $7.50 | 32,408 |
| 2019-07-29 | $9.56 | $9.69 | $9.56 | $9.68 | $7.49 | 37,501 |
| 2019-07-26 | $9.62 | $9.66 | $9.56 | $9.60 | $7.43 | 19,796 |
| 2019-07-25 | $9.51 | $9.60 | $9.45 | $9.58 | $7.41 | 44,710 |
| 2019-07-24 | $9.48 | $9.57 | $9.48 | $9.54 | $7.38 | 31,796 |
| 2019-07-23 | $9.49 | $9.63 | $9.49 | $9.49 | $7.34 | 48,365 |
| 2019-07-22 | $9.65 | $9.65 | $9.57 | $9.57 | $7.35 | 52,557 |
| 2019-07-19 | $9.62 | $9.72 | $9.62 | $9.65 | $7.41 | 67,782 |
| 2019-07-18 | $9.68 | $9.70 | $9.62 | $9.69 | $7.44 | 58,685 |
| 2019-07-17 | $9.60 | $9.69 | $9.60 | $9.69 | $7.44 | 142,655 |
| 2019-07-16 | $9.60 | $9.63 | $9.58 | $9.62 | $7.39 | 78,732 |
| 2019-07-15 | $9.59 | $9.65 | $9.57 | $9.59 | $7.37 | 30,905 |
| 2019-07-12 | $9.54 | $9.62 | $9.54 | $9.61 | $7.38 | 52,485 |
| 2019-07-11 | $9.54 | $9.60 | $9.53 | $9.55 | $7.34 | 69,493 |
| 2019-07-10 | $9.50 | $9.59 | $9.50 | $9.55 | $7.34 | 111,437 |
| 2019-07-09 | $9.44 | $9.50 | $9.44 | $9.50 | $7.30 | 37,514 |
| 2019-07-08 | $9.43 | $9.47 | $9.40 | $9.44 | $7.25 | 39,969 |
| 2019-07-05 | $9.47 | $9.47 | $9.40 | $9.45 | $7.26 | 23,932 |
| 2019-07-03 | $9.38 | $9.50 | $9.38 | $9.50 | $7.30 | 30,293 |
| 2019-07-02 | $9.42 | $9.46 | $9.32 | $9.43 | $7.24 | 56,575 |
| 2019-07-01 | $9.42 | $9.50 | $9.33 | $9.39 | $7.21 | 94,053 |
| 2019-06-28 | $9.40 | $9.42 | $9.33 | $9.42 | $7.24 | 49,579 |
| 2019-06-27 | $9.30 | $9.34 | $9.20 | $9.34 | $7.17 | 89,631 |
| 2019-06-26 | $9.22 | $9.27 | $9.21 | $9.24 | $7.10 | 30,405 |
| 2019-06-25 | $9.30 | $9.30 | $9.19 | $9.20 | $7.07 | 57,781 |
| 2019-06-24 | $9.35 | $9.37 | $9.26 | $9.26 | $7.11 | 35,410 |
| 2019-06-21 | $9.34 | $9.44 | $9.34 | $9.35 | $7.18 | 16,928 |
| 2019-06-20 | $9.38 | $9.41 | $9.31 | $9.37 | $7.20 | 28,206 |
| 2019-06-19 | $9.46 | $9.46 | $9.30 | $9.39 | $7.15 | 46,183 |
| 2019-06-18 | $9.31 | $9.45 | $9.31 | $9.41 | $7.17 | 34,621 |
| 2019-06-17 | $9.32 | $9.38 | $9.30 | $9.31 | $7.10 | 60,658 |
| 2019-06-14 | $9.27 | $9.33 | $9.27 | $9.33 | $7.11 | 25,315 |
| 2019-06-13 | $9.26 | $9.29 | $9.25 | $9.27 | $7.07 | 11,623 |
| 2019-06-12 | $9.27 | $9.31 | $9.21 | $9.24 | $7.04 | 15,584 |
| 2019-06-11 | $9.30 | $9.36 | $9.22 | $9.24 | $7.04 | 34,910 |
| 2019-06-10 | $9.19 | $9.29 | $9.19 | $9.27 | $7.07 | 55,463 |
| 2019-06-07 | $9.11 | $9.27 | $9.11 | $9.16 | $6.98 | 28,156 |
| 2019-06-06 | $9.06 | $9.16 | $9.05 | $9.12 | $6.95 | 124,393 |
| 2019-06-05 | $9.00 | $9.08 | $8.99 | $9.08 | $6.92 | 37,390 |
| 2019-06-04 | $8.86 | $8.98 | $8.86 | $8.98 | $6.85 | 32,600 |
| 2019-06-03 | $8.96 | $9.01 | $8.77 | $8.85 | $6.75 | 66,305 |
| 2019-05-31 | $9.05 | $9.05 | $8.95 | $8.95 | $6.82 | 52,938 |
| 2019-05-30 | $9.12 | $9.19 | $9.08 | $9.11 | $6.94 | 41,838 |
| 2019-05-29 | $9.13 | $9.16 | $9.10 | $9.14 | $6.97 | 33,087 |
| 2019-05-28 | $9.26 | $9.36 | $9.18 | $9.18 | $7.00 | 26,520 |
| 2019-05-24 | $9.24 | $9.31 | $9.24 | $9.29 | $7.08 | 30,898 |
| 2019-05-23 | $9.30 | $9.30 | $9.10 | $9.23 | $7.04 | 100,082 |
| 2019-05-22 | $9.41 | $9.43 | $9.38 | $9.38 | $7.10 | 38,362 |
| 2019-05-21 | $9.36 | $9.45 | $9.35 | $9.42 | $7.13 | 39,749 |
| 2019-05-20 | $9.39 | $9.46 | $9.34 | $9.37 | $7.09 | 86,849 |
| 2019-05-17 | $9.40 | $9.47 | $9.40 | $9.41 | $7.12 | 28,449 |
| 2019-05-16 | $9.33 | $9.49 | $9.33 | $9.40 | $7.11 | 25,254 |
| 2019-05-15 | $9.30 | $9.37 | $9.28 | $9.33 | $7.06 | 16,119 |
| 2019-05-14 | $9.25 | $9.32 | $9.25 | $9.29 | $7.03 | 94,458 |
| 2019-05-13 | $9.28 | $9.34 | $9.23 | $9.23 | $6.98 | 57,562 |
| 2019-05-10 | $9.31 | $9.38 | $9.29 | $9.35 | $7.07 | 83,687 |
| 2019-05-09 | $9.45 | $9.48 | $9.29 | $9.33 | $7.06 | 84,039 |
| 2019-05-08 | $9.52 | $9.55 | $9.47 | $9.48 | $7.17 | 52,750 |
| 2019-05-07 | $9.61 | $9.61 | $9.52 | $9.52 | $7.20 | 50,932 |
| 2019-05-06 | $9.63 | $9.65 | $9.58 | $9.64 | $7.29 | 23,029 |
| 2019-05-03 | $9.59 | $9.66 | $9.59 | $9.64 | $7.29 | 27,348 |
| 2019-05-02 | $9.63 | $9.69 | $9.59 | $9.59 | $7.26 | 25,447 |
| 2019-05-01 | $9.68 | $9.68 | $9.63 | $9.63 | $7.29 | 64,461 |
| 2019-04-30 | $9.68 | $9.72 | $9.63 | $9.66 | $7.31 | 30,210 |
| 2019-04-29 | $9.63 | $9.67 | $9.63 | $9.67 | $7.32 | 64,415 |
| 2019-04-26 | $9.67 | $9.67 | $9.64 | $9.64 | $7.29 | 56,995 |
| 2019-04-25 | $9.70 | $9.70 | $9.65 | $9.66 | $7.31 | 43,958 |
| 2019-04-24 | $9.70 | $9.70 | $9.65 | $9.69 | $7.33 | 56,783 |
| 2019-04-23 | $9.65 | $9.72 | $9.63 | $9.68 | $7.32 | 143,319 |
| 2019-04-22 | $9.64 | $9.70 | $9.63 | $9.67 | $7.32 | 153,508 |
| 2019-04-18 | $9.57 | $9.68 | $9.55 | $9.68 | $7.27 | 162,164 |
| 2019-04-17 | $9.47 | $9.56 | $9.47 | $9.54 | $7.16 | 90,977 |
| 2019-04-16 | $9.50 | $9.50 | $9.44 | $9.46 | $7.10 | 46,943 |
| 2019-04-15 | $9.49 | $9.49 | $9.42 | $9.48 | $7.12 | 41,738 |
| 2019-04-12 | $9.43 | $9.49 | $9.42 | $9.49 | $7.13 | 32,921 |
| 2019-04-11 | $9.42 | $9.47 | $9.38 | $9.44 | $7.09 | 106,186 |
| 2019-04-10 | $9.37 | $9.44 | $9.37 | $9.44 | $7.09 | 41,684 |
| 2019-04-09 | $9.40 | $9.42 | $9.37 | $9.37 | $7.04 | 13,442 |
| 2019-04-08 | $9.40 | $9.42 | $9.34 | $9.42 | $7.07 | 39,552 |
| 2019-04-05 | $9.42 | $9.42 | $9.35 | $9.38 | $7.04 | 62,155 |
| 2019-04-04 | $9.40 | $9.43 | $9.38 | $9.41 | $7.07 | 20,860 |
| 2019-04-03 | $9.37 | $9.41 | $9.37 | $9.39 | $7.05 | 45,711 |
| 2019-04-02 | $9.36 | $9.40 | $9.35 | $9.38 | $7.04 | 16,683 |
| 2019-04-01 | $9.27 | $9.36 | $9.27 | $9.36 | $7.03 | 75,904 |
| 2019-03-29 | $9.27 | $9.30 | $9.20 | $9.26 | $6.95 | 93,993 |
| 2019-03-28 | $9.27 | $9.27 | $9.22 | $9.27 | $6.96 | 108,433 |
| 2019-03-27 | $9.25 | $9.27 | $9.21 | $9.25 | $6.95 | 28,785 |
| 2019-03-26 | $9.26 | $9.30 | $9.22 | $9.25 | $6.95 | 15,333 |
| 2019-03-25 | $9.50 | $9.50 | $9.23 | $9.25 | $6.95 | 22,564 |
| 2019-03-22 | $9.30 | $9.33 | $9.23 | $9.25 | $6.95 | 83,641 |
| 2019-03-21 | $9.24 | $9.32 | $9.24 | $9.29 | $6.98 | 54,643 |
| 2019-03-20 | $9.30 | $9.34 | $9.23 | $9.27 | $6.96 | 95,973 |
| 2019-03-19 | $9.39 | $9.39 | $9.36 | $9.39 | $7.00 | 34,837 |
| 2019-03-18 | $9.36 | $9.39 | $9.36 | $9.37 | $6.98 | 23,581 |
| 2019-03-15 | $9.35 | $9.44 | $9.35 | $9.36 | $6.98 | 28,785 |
| 2019-03-14 | $9.36 | $9.39 | $9.35 | $9.36 | $6.98 | 17,003 |
| 2019-03-13 | $9.43 | $9.43 | $9.35 | $9.38 | $6.99 | 60,150 |
| 2019-03-12 | $9.42 | $9.45 | $9.42 | $9.44 | $7.04 | 14,542 |
| 2019-03-11 | $9.36 | $9.45 | $9.35 | $9.41 | $7.01 | 60,866 |
| 2019-03-08 | $9.32 | $9.34 | $9.30 | $9.33 | $6.95 | 17,121 |
| 2019-03-07 | $9.37 | $9.39 | $9.33 | $9.39 | $7.00 | 43,344 |
| 2019-03-06 | $9.50 | $9.50 | $9.37 | $9.37 | $6.98 | 47,033 |
| 2019-03-05 | $9.40 | $9.53 | $9.39 | $9.53 | $7.10 | 64,528 |
| 2019-03-04 | $9.41 | $9.45 | $9.40 | $9.43 | $7.03 | 38,597 |
| 2019-03-01 | $9.47 | $9.47 | $9.39 | $9.40 | $7.01 | 25,289 |
| 2019-02-28 | $9.36 | $9.45 | $9.36 | $9.45 | $7.04 | 22,644 |
| 2019-02-27 | $9.38 | $9.40 | $9.28 | $9.40 | $7.01 | 82,805 |
| 2019-02-26 | $9.39 | $9.40 | $9.35 | $9.39 | $7.00 | 47,242 |
| 2019-02-25 | $9.33 | $9.40 | $9.33 | $9.38 | $6.99 | 34,319 |
| 2019-02-22 | $9.40 | $9.44 | $9.32 | $9.32 | $6.95 | 46,068 |
| 2019-02-21 | $9.41 | $9.43 | $9.35 | $9.38 | $6.99 | 35,931 |
| 2019-02-20 | $9.46 | $9.50 | $9.43 | $9.43 | $7.03 | 39,746 |
| 2019-02-19 | $9.45 | $9.50 | $9.41 | $9.49 | $7.07 | 92,761 |
| 2019-02-15 | $9.21 | $9.45 | $9.21 | $9.45 | $7.04 | 83,395 |
| 2019-02-14 | $9.24 | $9.36 | $9.21 | $9.24 | $6.89 | 89,500 |
| 2019-02-13 | $9.07 | $9.22 | $9.06 | $9.21 | $6.86 | 83,037 |
| 2019-02-12 | $9.08 | $9.13 | $9.04 | $9.06 | $6.75 | 41,565 |
| 2019-02-11 | $9.12 | $9.15 | $9.08 | $9.08 | $6.77 | 51,653 |
| 2019-02-08 | $9.06 | $9.19 | $9.04 | $9.12 | $6.80 | 43,810 |
| 2019-02-07 | $8.86 | $9.07 | $8.86 | $9.06 | $6.75 | 79,999 |
| 2019-02-06 | $8.97 | $9.02 | $8.85 | $8.85 | $6.60 | 80,734 |
| 2019-02-05 | $9.08 | $9.13 | $8.97 | $8.97 | $6.69 | 60,672 |
| 2019-02-04 | $9.08 | $9.14 | $9.06 | $9.06 | $6.75 | 28,038 |
| 2019-02-01 | $9.14 | $9.17 | $9.09 | $9.09 | $6.78 | 25,801 |
| 2019-01-31 | $9.10 | $9.21 | $9.09 | $9.18 | $6.84 | 54,987 |
| 2019-01-30 | $9.06 | $9.12 | $9.05 | $9.10 | $6.78 | 42,321 |
| 2019-01-29 | $9.09 | $9.14 | $8.99 | $9.07 | $6.76 | 28,320 |
| 2019-01-28 | $9.11 | $9.11 | $9.08 | $9.11 | $6.79 | 11,227 |
| 2019-01-25 | $9.11 | $9.18 | $9.07 | $9.12 | $6.80 | 20,060 |
| 2019-01-24 | $9.16 | $9.20 | $9.07 | $9.15 | $6.82 | 43,766 |
| 2019-01-23 | $9.08 | $9.22 | $9.05 | $9.15 | $6.82 | 29,395 |
| 2019-01-22 | $9.02 | $9.21 | $9.02 | $9.08 | $6.77 | 49,499 |
| 2019-01-18 | $9.18 | $9.18 | $9.07 | $9.08 | $6.77 | 43,418 |
| 2019-01-17 | $9.09 | $9.20 | $9.09 | $9.17 | $6.83 | 34,042 |
| 2019-01-16 | $9.04 | $9.11 | $9.04 | $9.08 | $6.77 | 35,697 |
| 2019-01-15 | $8.92 | $9.06 | $8.92 | $9.04 | $6.74 | 93,751 |
| 2019-01-14 | $8.90 | $8.95 | $8.85 | $8.95 | $6.67 | 32,787 |
| 2019-01-11 | $8.86 | $8.88 | $8.81 | $8.88 | $6.62 | 5,158 |
| 2019-01-10 | $8.95 | $8.95 | $8.83 | $8.90 | $6.63 | 21,911 |
| 2019-01-09 | $8.95 | $8.95 | $8.85 | $8.90 | $6.63 | 3,794 |
| 2019-01-08 | $8.92 | $8.99 | $8.78 | $8.99 | $6.70 | 85,457 |
| 2019-01-07 | $8.86 | $8.92 | $8.82 | $8.92 | $6.65 | 22,871 |
| 2019-01-04 | $8.81 | $8.84 | $8.75 | $8.79 | $6.55 | 9,813 |
| 2019-01-03 | $8.70 | $8.81 | $8.66 | $8.77 | $6.54 | 36,997 |
| 2019-01-02 | $8.52 | $8.67 | $8.52 | $8.67 | $6.46 | 40,812 |
| 2018-12-31 | $8.55 | $8.59 | $8.52 | $8.52 | $6.35 | 106,846 |
| 2018-12-28 | $8.44 | $8.58 | $8.38 | $8.52 | $6.35 | 62,977 |
| 2018-12-27 | $8.53 | $8.60 | $8.38 | $8.50 | $6.34 | 69,615 |
| 2018-12-26 | $8.56 | $8.62 | $8.39 | $8.55 | $6.37 | 66,841 |
| 2018-12-24 | $8.59 | $8.64 | $8.55 | $8.58 | $6.39 | 11,524 |
| 2018-12-21 | $8.49 | $8.71 | $8.49 | $8.68 | $6.47 | 106,220 |
| 2018-12-20 | $8.86 | $8.88 | $8.58 | $8.71 | $6.37 | 124,394 |
| 2018-12-19 | $8.96 | $8.96 | $8.81 | $8.96 | $6.56 | 24,683 |
| 2018-12-18 | $8.85 | $8.98 | $8.85 | $8.95 | $6.55 | 43,787 |
| 2018-12-17 | $8.96 | $9.01 | $8.81 | $8.85 | $6.48 | 114,056 |
| 2018-12-14 | $9.04 | $9.11 | $8.95 | $9.00 | $6.59 | 74,239 |
| 2018-12-13 | $9.01 | $9.05 | $8.98 | $9.05 | $6.62 | 44,482 |
| 2018-12-12 | $8.95 | $9.08 | $8.94 | $9.03 | $6.61 | 18,662 |
| 2018-12-11 | $8.99 | $9.08 | $8.90 | $8.95 | $6.55 | 69,972 |
| 2018-12-10 | $8.96 | $9.03 | $8.85 | $8.99 | $6.58 | 44,831 |
| 2018-12-07 | $8.87 | $8.98 | $8.86 | $8.98 | $6.57 | 45,704 |
| 2018-12-06 | $8.82 | $8.98 | $8.81 | $8.87 | $6.49 | 81,573 |
| 2018-12-04 | $8.90 | $8.99 | $8.80 | $8.86 | $6.48 | 116,557 |
| 2018-12-03 | $8.89 | $8.97 | $8.83 | $8.88 | $6.50 | 160,006 |
| 2018-11-30 | $8.90 | $8.99 | $8.86 | $8.91 | $6.52 | 48,338 |
| 2018-11-29 | $8.96 | $8.96 | $8.79 | $8.90 | $6.51 | 46,354 |
| 2018-11-28 | $8.76 | $9.00 | $8.76 | $8.97 | $6.56 | 112,586 |
| 2018-11-27 | $8.49 | $9.00 | $8.49 | $8.76 | $6.41 | 338,072 |
| 2018-11-26 | $8.47 | $8.47 | $8.36 | $8.43 | $6.17 | 38,350 |
| 2018-11-23 | $8.37 | $8.44 | $8.37 | $8.44 | $6.18 | 5,318 |
| 2018-11-21 | $8.37 | $8.44 | $8.35 | $8.41 | $6.15 | 30,705 |
| 2018-11-20 | $8.35 | $8.40 | $8.33 | $8.37 | $6.13 | 21,676 |
| 2018-11-19 | $8.33 | $8.42 | $8.33 | $8.38 | $6.13 | 27,877 |
| 2018-11-16 | $8.34 | $8.46 | $8.34 | $8.35 | $6.11 | 3,912 |
| 2018-11-15 | $8.48 | $8.52 | $8.36 | $8.40 | $6.15 | 13,342 |
| 2018-11-14 | $8.50 | $8.52 | $8.43 | $8.51 | $6.23 | 65,057 |
| 2018-11-13 | $8.44 | $8.50 | $8.39 | $8.48 | $6.21 | 15,781 |
| 2018-11-12 | $8.45 | $8.52 | $8.39 | $8.47 | $6.20 | 12,840 |
| 2018-11-09 | $8.32 | $8.45 | $8.30 | $8.45 | $6.18 | 32,555 |
| 2018-11-08 | $8.33 | $8.38 | $8.33 | $8.38 | $6.13 | 55,225 |
| 2018-11-07 | $8.28 | $8.38 | $8.28 | $8.36 | $6.12 | 21,588 |
| 2018-11-06 | $8.32 | $8.35 | $8.29 | $8.29 | $6.07 | 75,905 |
| 2018-11-05 | $8.38 | $8.38 | $8.30 | $8.32 | $6.09 | 24,317 |
| 2018-11-02 | $8.42 | $8.42 | $8.32 | $8.38 | $6.13 | 19,059 |
| 2018-11-01 | $8.31 | $8.40 | $8.31 | $8.39 | $6.14 | 19,596 |
| 2018-10-31 | $8.32 | $8.37 | $8.27 | $8.35 | $6.11 | 52,346 |
| 2018-10-30 | $8.42 | $8.42 | $8.24 | $8.34 | $6.10 | 61,871 |
| 2018-10-29 | $8.37 | $8.50 | $8.37 | $8.47 | $6.20 | 46,995 |
| 2018-10-26 | $8.51 | $8.51 | $8.38 | $8.39 | $6.14 | 39,820 |
| 2018-10-25 | $8.55 | $8.55 | $8.45 | $8.51 | $6.23 | 59,506 |
| 2018-10-24 | $8.45 | $8.49 | $8.42 | $8.49 | $6.21 | 44,307 |
| 2018-10-23 | $8.48 | $8.50 | $8.40 | $8.48 | $6.21 | 64,125 |
| 2018-10-22 | $8.66 | $8.74 | $8.48 | $8.48 | $6.21 | 41,989 |
| 2018-10-19 | $8.54 | $8.74 | $8.54 | $8.61 | $6.30 | 4,111 |
| 2018-10-18 | $8.57 | $8.63 | $8.57 | $8.59 | $6.29 | 16,486 |
| 2018-10-17 | $8.59 | $8.75 | $8.57 | $8.57 | $6.27 | 23,477 |
| 2018-10-16 | $8.53 | $8.64 | $8.43 | $8.64 | $6.32 | 63,141 |
| 2018-10-15 | $8.42 | $8.57 | $8.41 | $8.57 | $6.27 | 28,960 |
| 2018-10-12 | $8.53 | $8.56 | $8.34 | $8.39 | $6.14 | 96,948 |
| 2018-10-11 | $8.54 | $8.59 | $8.49 | $8.51 | $6.23 | 69,265 |
| 2018-10-10 | $8.76 | $8.76 | $8.51 | $8.59 | $6.29 | 92,141 |
| 2018-10-09 | $8.65 | $8.77 | $8.65 | $8.74 | $6.40 | 52,311 |
| 2018-10-08 | $8.73 | $8.73 | $8.66 | $8.67 | $6.35 | 27,871 |
| 2018-10-05 | $8.72 | $8.78 | $8.68 | $8.71 | $6.37 | 37,557 |
| 2018-10-04 | $8.80 | $8.80 | $8.75 | $8.78 | $6.43 | 32,737 |
| 2018-10-03 | $8.77 | $8.82 | $8.77 | $8.81 | $6.45 | 27,659 |
| 2018-10-02 | $8.76 | $8.81 | $8.75 | $8.79 | $6.43 | 38,289 |
| 2018-10-01 | $8.79 | $8.83 | $8.74 | $8.83 | $6.46 | 45,318 |
| 2018-09-28 | $8.79 | $8.79 | $8.74 | $8.79 | $6.43 | 44,136 |
| 2018-09-27 | $8.79 | $8.79 | $8.69 | $8.75 | $6.40 | 55,545 |
| 2018-09-26 | $8.79 | $8.79 | $8.74 | $8.74 | $6.40 | 61,704 |
| 2018-09-25 | $8.74 | $8.78 | $8.74 | $8.78 | $6.43 | 47,605 |
| 2018-09-24 | $8.74 | $8.77 | $8.74 | $8.76 | $6.41 | 59,575 |
| 2018-09-21 | $8.82 | $8.83 | $8.74 | $8.75 | $6.40 | 94,950 |
| 2018-09-20 | $8.80 | $8.86 | $8.78 | $8.84 | $6.47 | 80,843 |
| 2018-09-19 | $8.99 | $8.99 | $8.92 | $8.99 | $6.46 | 49,332 |
| 2018-09-18 | $8.97 | $8.97 | $8.94 | $8.94 | $6.43 | 25,113 |
| 2018-09-17 | $8.96 | $9.01 | $8.94 | $9.01 | $6.48 | 56,810 |
| 2018-09-14 | $8.96 | $8.99 | $8.95 | $8.97 | $6.45 | 41,451 |
| 2018-09-13 | $8.97 | $8.99 | $8.93 | $8.98 | $6.46 | 41,775 |
| 2018-09-12 | $8.94 | $8.98 | $8.94 | $8.98 | $6.46 | 24,944 |
| 2018-09-11 | $8.99 | $9.00 | $8.96 | $8.99 | $6.46 | 43,549 |
| 2018-09-10 | $8.93 | $8.99 | $8.93 | $8.99 | $6.46 | 27,776 |
| 2018-09-07 | $8.91 | $8.99 | $8.91 | $8.98 | $6.46 | 51,404 |
| 2018-09-06 | $8.91 | $9.00 | $8.91 | $8.99 | $6.46 | 86,074 |
| 2018-09-05 | $8.90 | $8.95 | $8.90 | $8.95 | $6.43 | 32,057 |
| 2018-09-04 | $8.93 | $8.95 | $8.89 | $8.94 | $6.43 | 50,492 |
| 2018-08-31 | $8.99 | $8.99 | $8.89 | $8.89 | $6.39 | 27,572 |
| 2018-08-30 | $8.95 | $8.96 | $8.91 | $8.94 | $6.43 | 26,646 |
| 2018-08-29 | $8.99 | $9.01 | $8.95 | $8.99 | $6.46 | 36,246 |
| 2018-08-28 | $9.02 | $9.02 | $8.99 | $9.01 | $6.48 | 18,294 |
| 2018-08-27 | $9.01 | $9.03 | $8.98 | $9.03 | $6.49 | 48,256 |
| 2018-08-24 | $9.06 | $9.06 | $9.04 | $9.04 | $6.50 | 22,985 |
| 2018-08-23 | $8.99 | $9.07 | $8.99 | $9.05 | $6.51 | 21,883 |
| 2018-08-22 | $9.03 | $9.08 | $9.00 | $9.01 | $6.48 | 48,947 |
| 2018-08-21 | $9.11 | $9.14 | $9.01 | $9.05 | $6.51 | 95,419 |
| 2018-08-20 | $9.08 | $9.16 | $9.08 | $9.15 | $6.58 | 32,701 |
| 2018-08-17 | $9.13 | $9.14 | $9.06 | $9.12 | $6.56 | 32,281 |
| 2018-08-16 | $9.08 | $9.14 | $9.08 | $9.11 | $6.55 | 13,552 |
| 2018-08-15 | $9.04 | $9.14 | $8.99 | $9.13 | $6.56 | 59,303 |
| 2018-08-14 | $9.05 | $9.05 | $8.99 | $9.00 | $6.47 | 22,759 |
| 2018-08-13 | $9.05 | $9.05 | $9.01 | $9.05 | $6.51 | 20,614 |
| 2018-08-10 | $8.99 | $9.04 | $8.99 | $9.02 | $6.48 | 22,721 |
| 2018-08-09 | $9.05 | $9.05 | $9.02 | $9.04 | $6.50 | 8,594 |
| 2018-08-08 | $9.05 | $9.05 | $9.02 | $9.04 | $6.50 | 23,758 |
| 2018-08-07 | $9.06 | $9.06 | $9.02 | $9.05 | $6.51 | 17,236 |
| 2018-08-06 | $9.08 | $9.09 | $9.04 | $9.05 | $6.51 | 19,381 |
| 2018-08-03 | $9.09 | $9.09 | $9.06 | $9.09 | $6.53 | 23,097 |
| 2018-08-02 | $9.06 | $9.08 | $9.03 | $9.07 | $6.52 | 22,275 |
| 2018-08-01 | $9.02 | $9.07 | $9.02 | $9.07 | $6.52 | 22,926 |
| 2018-07-31 | $9.02 | $9.05 | $9.02 | $9.05 | $6.51 | 21,812 |
| 2018-07-30 | $9.05 | $9.07 | $9.02 | $9.06 | $6.51 | 22,908 |
| 2018-07-27 | $8.95 | $9.02 | $8.95 | $9.00 | $6.47 | 15,198 |
| 2018-07-26 | $9.03 | $9.03 | $8.94 | $8.94 | $6.43 | 32,860 |
| 2018-07-25 | $9.06 | $9.06 | $9.00 | $9.02 | $6.48 | 26,302 |
| 2018-07-24 | $9.07 | $9.07 | $9.01 | $9.03 | $6.49 | 55,328 |
| 2018-07-23 | $9.04 | $9.06 | $9.03 | $9.03 | $6.49 | 32,596 |
| 2018-07-20 | $9.09 | $9.09 | $9.05 | $9.07 | $6.52 | 5,420 |
| 2018-07-19 | $9.05 | $9.08 | $9.02 | $9.03 | $6.49 | 51,216 |
| 2018-07-18 | $9.09 | $9.09 | $9.02 | $9.02 | $6.48 | 31,608 |
| 2018-07-17 | $9.05 | $9.12 | $9.03 | $9.05 | $6.51 | 37,261 |
| 2018-07-16 | $9.12 | $9.12 | $9.05 | $9.05 | $6.51 | 32,141 |
| 2018-07-13 | $9.10 | $9.11 | $9.07 | $9.11 | $6.55 | 27,010 |
| 2018-07-12 | $9.10 | $9.13 | $9.08 | $9.09 | $6.53 | 23,039 |
| 2018-07-11 | $9.10 | $9.10 | $9.04 | $9.05 | $6.51 | 24,335 |
| 2018-07-10 | $9.07 | $9.09 | $9.03 | $9.04 | $6.50 | 33,874 |
| 2018-07-09 | $9.13 | $9.13 | $9.06 | $9.07 | $6.52 | 26,010 |
| 2018-07-06 | $9.11 | $9.13 | $9.10 | $9.12 | $6.56 | 6,785 |
| 2018-07-05 | $9.15 | $9.15 | $9.07 | $9.07 | $6.52 | 10,624 |
| 2018-07-03 | $9.10 | $9.12 | $9.06 | $9.10 | $6.54 | 30,682 |
| 2018-07-02 | $9.06 | $9.10 | $9.06 | $9.06 | $6.51 | 32,287 |
| 2018-06-29 | $9.03 | $9.15 | $9.01 | $9.15 | $6.58 | 69,048 |
| 2018-06-28 | $9.02 | $9.04 | $9.00 | $9.01 | $6.48 | 49,100 |
| 2018-06-27 | $9.03 | $9.10 | $9.00 | $9.00 | $6.47 | 44,957 |
| 2018-06-26 | $9.00 | $9.12 | $8.98 | $9.08 | $6.53 | 109,252 |
| 2018-06-25 | $9.04 | $9.11 | $9.04 | $9.06 | $6.51 | 63,409 |
| 2018-06-22 | $9.12 | $9.12 | $8.96 | $9.00 | $6.47 | 102,570 |
| 2018-06-21 | $9.12 | $9.12 | $9.03 | $9.09 | $6.53 | 47,260 |
| 2018-06-20 | $9.15 | $9.24 | $9.15 | $9.24 | $6.53 | 25,115 |
| 2018-06-19 | $9.16 | $9.16 | $9.11 | $9.15 | $6.46 | 26,007 |
| 2018-06-18 | $9.19 | $9.22 | $9.06 | $9.12 | $6.44 | 53,225 |
| 2018-06-15 | $9.13 | $9.16 | $9.12 | $9.14 | $6.46 | 39,616 |
| 2018-06-14 | $9.22 | $9.22 | $9.14 | $9.20 | $6.50 | 23,649 |
| 2018-06-13 | $9.23 | $9.23 | $9.13 | $9.18 | $6.48 | 30,674 |
| 2018-06-12 | $9.12 | $9.23 | $9.12 | $9.19 | $6.49 | 59,242 |
| 2018-06-11 | $9.18 | $9.20 | $9.14 | $9.16 | $6.47 | 37,481 |
| 2018-06-08 | $9.15 | $9.23 | $9.14 | $9.16 | $6.47 | 52,460 |
| 2018-06-07 | $9.23 | $9.23 | $9.16 | $9.18 | $6.48 | 49,356 |
| 2018-06-06 | $9.25 | $9.29 | $9.20 | $9.27 | $6.55 | 58,081 |
| 2018-06-05 | $9.15 | $9.25 | $9.14 | $9.21 | $6.51 | 127,020 |
| 2018-06-04 | $9.61 | $9.62 | $9.12 | $9.20 | $6.50 | 857,817 |
| 2018-06-01 | $9.81 | $9.92 | $9.80 | $9.88 | $6.98 | 58,664 |
| 2018-05-31 | $9.85 | $9.95 | $9.79 | $9.80 | $6.92 | 11,966 |
| 2018-05-30 | $9.83 | $9.91 | $9.83 | $9.86 | $6.97 | 22,026 |
| 2018-05-29 | $9.77 | $9.93 | $9.77 | $9.79 | $6.92 | 43,182 |
| 2018-05-25 | $9.89 | $9.89 | $9.71 | $9.84 | $6.95 | 77,632 |
| 2018-05-24 | $9.85 | $9.86 | $9.79 | $9.84 | $6.95 | 30,485 |
| 2018-05-23 | $9.82 | $9.86 | $9.74 | $9.85 | $6.96 | 78,609 |
| 2018-05-22 | $9.71 | $9.87 | $9.70 | $9.82 | $6.94 | 62,006 |
| 2018-05-21 | $9.72 | $9.81 | $9.65 | $9.72 | $6.87 | 32,220 |
| 2018-05-18 | $9.74 | $9.80 | $9.67 | $9.67 | $6.83 | 21,762 |
| 2018-05-17 | $9.79 | $9.85 | $9.67 | $9.67 | $6.83 | 49,470 |
| 2018-05-16 | $9.89 | $9.94 | $9.75 | $9.79 | $6.92 | 34,907 |
| 2018-05-15 | $9.85 | $9.87 | $9.81 | $9.87 | $6.97 | 19,422 |
| 2018-05-14 | $9.95 | $9.99 | $9.82 | $9.82 | $6.94 | 32,479 |
| 2018-05-11 | $9.86 | $9.95 | $9.82 | $9.95 | $7.03 | 12,657 |
| 2018-05-10 | $9.97 | $9.97 | $9.84 | $9.84 | $6.95 | 24,585 |
| 2018-05-09 | $9.86 | $9.90 | $9.80 | $9.90 | $6.99 | 7,290 |
| 2018-05-08 | $9.84 | $9.90 | $9.81 | $9.81 | $6.93 | 2,933 |
| 2018-05-07 | $9.96 | $9.96 | $9.83 | $9.83 | $6.94 | 23,209 |
| 2018-05-04 | $9.80 | $9.95 | $9.75 | $9.92 | $7.01 | 28,007 |
| 2018-05-03 | $9.64 | $9.81 | $9.64 | $9.76 | $6.89 | 27,775 |
| 2018-05-02 | $9.75 | $9.95 | $9.63 | $9.63 | $6.80 | 94,831 |
| 2018-05-01 | $9.88 | $9.92 | $9.78 | $9.82 | $6.94 | 17,844 |
| 2018-04-30 | $9.79 | $9.88 | $9.77 | $9.86 | $6.97 | 27,347 |
| 2018-04-27 | $9.72 | $9.83 | $9.72 | $9.78 | $6.91 | 12,512 |
| 2018-04-26 | $9.60 | $9.87 | $9.60 | $9.70 | $6.85 | 5,380 |
| 2018-04-25 | $9.69 | $9.73 | $9.61 | $9.61 | $6.79 | 19,690 |
| 2018-04-24 | $9.67 | $9.88 | $9.63 | $9.64 | $6.81 | 57,374 |
| 2018-04-23 | $9.70 | $9.89 | $9.61 | $9.73 | $6.87 | 42,312 |
| 2018-04-20 | $9.65 | $9.65 | $9.56 | $9.64 | $6.81 | 31,694 |
| 2018-04-19 | $9.59 | $9.61 | $9.55 | $9.59 | $6.77 | 35,046 |
| 2018-04-18 | $9.62 | $9.62 | $9.55 | $9.58 | $6.77 | 16,702 |
| 2018-04-17 | $9.63 | $9.76 | $9.59 | $9.60 | $6.78 | 18,492 |
| 2018-04-16 | $9.76 | $9.76 | $9.62 | $9.62 | $6.80 | 16,565 |
| 2018-04-13 | $9.70 | $9.70 | $9.60 | $9.70 | $6.85 | 10,109 |
| 2018-04-12 | $9.57 | $9.76 | $9.57 | $9.75 | $6.89 | 20,670 |
| 2018-04-11 | $9.71 | $9.78 | $9.57 | $9.61 | $6.79 | 7,224 |
| 2018-04-10 | $9.80 | $9.80 | $9.57 | $9.67 | $6.83 | 25,898 |
| 2018-04-09 | $9.66 | $9.83 | $9.65 | $9.77 | $6.90 | 28,740 |
| 2018-04-06 | $9.62 | $9.81 | $9.57 | $9.64 | $6.81 | 18,777 |
| 2018-04-05 | $9.62 | $9.70 | $9.58 | $9.68 | $6.84 | 5,088 |
| 2018-04-04 | $9.62 | $9.65 | $9.57 | $9.57 | $6.76 | 12,589 |
| 2018-04-03 | $9.65 | $9.70 | $9.46 | $9.59 | $6.77 | 46,654 |
| 2018-04-02 | $9.71 | $9.71 | $9.64 | $9.70 | $6.85 | 26,656 |
| 2018-03-29 | $9.60 | $9.61 | $9.40 | $9.60 | $6.78 | 32,167 |
| 2018-03-28 | $9.54 | $9.55 | $9.43 | $9.52 | $6.72 | 28,109 |
| 2018-03-27 | $9.42 | $9.69 | $9.40 | $9.54 | $6.74 | 40,219 |
| 2018-03-26 | $9.43 | $9.43 | $9.34 | $9.35 | $6.60 | 12,477 |
| 2018-03-23 | $9.40 | $9.45 | $9.36 | $9.41 | $6.65 | 25,989 |
| 2018-03-22 | $9.34 | $9.38 | $9.34 | $9.34 | $6.60 | 27,302 |
| 2018-03-21 | $9.53 | $9.60 | $9.37 | $9.43 | $6.66 | 31,562 |
| 2018-03-20 | $9.79 | $9.93 | $9.79 | $9.80 | $6.72 | 22,352 |
| 2018-03-19 | $9.75 | $9.79 | $9.65 | $9.79 | $6.71 | 25,495 |
| 2018-03-16 | $9.77 | $9.83 | $9.71 | $9.71 | $6.65 | 11,424 |
| 2018-03-15 | $9.77 | $9.83 | $9.71 | $9.77 | $6.70 | 25,231 |
| 2018-03-14 | $9.77 | $9.77 | $9.68 | $9.74 | $6.68 | 13,482 |
| 2018-03-13 | $9.82 | $9.88 | $9.76 | $9.76 | $6.69 | 35,618 |
| 2018-03-12 | $9.91 | $9.96 | $9.74 | $9.77 | $6.70 | 68,819 |
| 2018-03-09 | $9.83 | $9.95 | $9.83 | $9.91 | $6.79 | 37,622 |
| 2018-03-08 | $9.95 | $9.95 | $9.83 | $9.85 | $6.75 | 42,402 |
| 2018-03-07 | $9.89 | $9.96 | $9.86 | $9.87 | $6.76 | 62,767 |
| 2018-03-06 | $9.88 | $9.88 | $9.80 | $9.86 | $6.76 | 23,223 |
| 2018-03-05 | $9.69 | $9.84 | $9.68 | $9.81 | $6.72 | 36,230 |
| 2018-03-02 | $9.59 | $9.65 | $9.59 | $9.65 | $6.61 | 11,620 |
| 2018-03-01 | $9.65 | $9.66 | $9.57 | $9.60 | $6.58 | 15,397 |
| 2018-02-28 | $9.57 | $9.64 | $9.55 | $9.60 | $6.58 | 45,374 |
| 2018-02-27 | $9.73 | $9.73 | $9.55 | $9.56 | $6.55 | 18,796 |
| 2018-02-26 | $9.79 | $9.79 | $9.57 | $9.70 | $6.65 | 48,308 |
| 2018-02-23 | $9.65 | $9.79 | $9.62 | $9.79 | $6.71 | 33,100 |
| 2018-02-22 | $9.68 | $9.75 | $9.60 | $9.64 | $6.61 | 41,162 |
| 2018-02-21 | $9.66 | $9.79 | $9.66 | $9.69 | $6.64 | 42,024 |
| 2018-02-20 | $9.60 | $9.71 | $9.60 | $9.62 | $6.59 | 23,599 |
| 2018-02-16 | $9.78 | $9.78 | $9.65 | $9.65 | $6.61 | 33,409 |
| 2018-02-15 | $9.63 | $9.76 | $9.60 | $9.75 | $6.68 | 15,074 |
| 2018-02-14 | $9.55 | $9.63 | $9.55 | $9.63 | $6.60 | 14,625 |
| 2018-02-13 | $9.64 | $9.64 | $9.52 | $9.58 | $6.57 | 28,746 |
| 2018-02-12 | $9.68 | $9.68 | $9.48 | $9.54 | $6.54 | 27,645 |
| 2018-02-09 | $9.71 | $9.71 | $9.46 | $9.62 | $6.59 | 61,610 |
| 2018-02-08 | $9.72 | $9.78 | $9.61 | $9.76 | $6.69 | 18,616 |
| 2018-02-07 | $9.75 | $9.96 | $9.57 | $9.79 | $6.71 | 50,334 |
| 2018-02-06 | $9.26 | $9.80 | $9.26 | $9.80 | $6.72 | 94,169 |
| 2018-02-05 | $9.28 | $9.57 | $9.28 | $9.36 | $6.41 | 107,627 |
| 2018-02-02 | $9.43 | $9.43 | $9.28 | $9.34 | $6.40 | 26,068 |
| 2018-02-01 | $9.37 | $9.41 | $9.25 | $9.40 | $6.44 | 24,802 |
| 2018-01-31 | $9.29 | $9.39 | $9.25 | $9.39 | $6.44 | 30,055 |
| 2018-01-30 | $9.19 | $9.39 | $9.17 | $9.22 | $6.32 | 68,243 |
| 2018-01-29 | $9.75 | $9.75 | $9.24 | $9.33 | $6.39 | 128,664 |
| 2018-01-26 | $9.75 | $9.79 | $9.72 | $9.77 | $6.70 | 23,392 |
| 2018-01-25 | $9.74 | $9.83 | $9.69 | $9.73 | $6.67 | 27,123 |
| 2018-01-24 | $9.73 | $9.85 | $9.73 | $9.74 | $6.68 | 33,147 |
| 2018-01-23 | $9.80 | $9.80 | $9.61 | $9.75 | $6.68 | 141,343 |
| 2018-01-22 | $10.04 | $10.04 | $9.80 | $9.84 | $6.74 | 73,887 |
| 2018-01-19 | $10.02 | $10.04 | $9.97 | $10.00 | $6.85 | 47,558 |
| 2018-01-18 | $10.24 | $10.24 | $10.05 | $10.07 | $6.90 | 69,564 |
| 2018-01-17 | $10.10 | $10.30 | $10.03 | $10.29 | $7.05 | 104,126 |
| 2018-01-16 | $10.23 | $10.23 | $9.98 | $10.13 | $6.94 | 137,860 |
| 2018-01-12 | $10.33 | $10.33 | $10.15 | $10.16 | $6.96 | 26,325 |
| 2018-01-11 | $10.22 | $10.33 | $10.22 | $10.31 | $7.07 | 114,672 |
| 2018-01-10 | $10.32 | $10.33 | $10.12 | $10.17 | $6.97 | 44,346 |
| 2018-01-09 | $10.48 | $10.50 | $10.25 | $10.25 | $7.02 | 56,002 |
| 2018-01-08 | $10.63 | $10.63 | $10.46 | $10.48 | $7.18 | 38,497 |
| 2018-01-05 | $10.67 | $10.70 | $10.57 | $10.59 | $7.26 | 24,580 |
| 2018-01-04 | $10.61 | $10.66 | $10.56 | $10.63 | $7.28 | 36,543 |
| 2018-01-03 | $10.47 | $10.60 | $10.46 | $10.59 | $7.26 | 52,349 |
| 2018-01-02 | $10.28 | $10.41 | $10.28 | $10.40 | $7.13 | 45,788 |
| 2017-12-29 | $10.28 | $10.38 | $10.24 | $10.25 | $7.02 | 198,424 |
| 2017-12-28 | $10.30 | $10.35 | $10.27 | $10.28 | $7.05 | 102,686 |
| 2017-12-27 | $10.28 | $10.39 | $10.28 | $10.31 | $7.07 | 74,436 |
| 2017-12-26 | $10.38 | $10.40 | $10.28 | $10.28 | $7.05 | 143,464 |
| 2017-12-22 | $10.43 | $10.50 | $10.40 | $10.44 | $7.15 | 99,938 |
| 2017-12-21 | $10.55 | $10.78 | $10.43 | $10.50 | $7.20 | 114,756 |
| 2017-12-20 | $10.89 | $11.00 | $10.89 | $10.96 | $7.31 | 68,794 |
| 2017-12-19 | $10.89 | $10.93 | $10.86 | $10.91 | $7.28 | 100,592 |
| 2017-12-18 | $10.96 | $11.00 | $10.88 | $10.88 | $7.26 | 71,524 |
| 2017-12-15 | $10.90 | $10.97 | $10.87 | $10.92 | $7.28 | 39,316 |
| 2017-12-14 | $10.99 | $10.99 | $10.86 | $10.90 | $7.27 | 52,774 |
| 2017-12-13 | $10.97 | $10.98 | $10.87 | $10.95 | $7.30 | 94,694 |
| 2017-12-12 | $11.11 | $11.11 | $10.83 | $10.89 | $7.26 | 134,753 |
| 2017-12-11 | $10.87 | $11.10 | $10.87 | $11.08 | $7.39 | 31,250 |
| 2017-12-08 | $10.96 | $10.96 | $10.84 | $10.89 | $7.26 | 76,293 |
| 2017-12-07 | $10.89 | $10.98 | $10.89 | $10.96 | $7.31 | 62,053 |
| 2017-12-06 | $11.20 | $11.20 | $10.84 | $10.89 | $7.26 | 161,050 |
| 2017-12-05 | $11.23 | $11.23 | $10.90 | $11.05 | $7.37 | 147,545 |
| 2017-12-04 | $11.11 | $11.23 | $11.09 | $11.21 | $7.48 | 24,391 |
| 2017-12-01 | $11.20 | $11.23 | $11.11 | $11.14 | $7.43 | 40,885 |
| 2017-11-30 | $11.27 | $11.27 | $11.12 | $11.24 | $7.50 | 23,906 |
| 2017-11-29 | $11.18 | $11.26 | $11.17 | $11.26 | $7.51 | 25,839 |
| 2017-11-28 | $11.26 | $11.26 | $11.19 | $11.22 | $7.48 | 16,887 |
| 2017-11-27 | $11.26 | $11.26 | $11.19 | $11.22 | $7.48 | 42,346 |
| 2017-11-24 | $11.26 | $11.26 | $11.19 | $11.22 | $7.48 | 13,832 |
| 2017-11-22 | $11.21 | $11.24 | $11.21 | $11.23 | $7.49 | 20,197 |
| 2017-11-21 | $11.21 | $11.30 | $11.19 | $11.22 | $7.48 | 52,347 |
| 2017-11-20 | $11.20 | $11.25 | $11.20 | $11.23 | $7.49 | 10,977 |
| 2017-11-17 | $11.16 | $11.25 | $11.16 | $11.24 | $7.50 | 34,805 |
| 2017-11-16 | $11.30 | $11.30 | $11.25 | $11.25 | $7.50 | 12,932 |
| 2017-11-15 | $11.23 | $11.30 | $11.20 | $11.30 | $7.54 | 18,023 |
| 2017-11-14 | $11.28 | $11.41 | $11.27 | $11.32 | $7.55 | 37,453 |
| 2017-11-13 | $11.32 | $11.37 | $11.23 | $11.37 | $7.58 | 37,810 |
| 2017-11-10 | $11.26 | $11.37 | $11.19 | $11.26 | $7.51 | 27,404 |
| 2017-11-09 | $11.21 | $11.31 | $11.21 | $11.29 | $7.53 | 34,121 |
| 2017-11-08 | $11.26 | $11.28 | $11.21 | $11.25 | $7.50 | 29,952 |
| 2017-11-07 | $11.25 | $11.30 | $11.21 | $11.25 | $7.50 | 17,080 |
| 2017-11-06 | $11.13 | $11.23 | $11.12 | $11.23 | $7.49 | 39,761 |
| 2017-11-03 | $11.17 | $11.20 | $11.12 | $11.12 | $7.42 | 32,336 |
| 2017-11-02 | $11.25 | $11.29 | $11.12 | $11.17 | $7.45 | 57,098 |
| 2017-11-01 | $11.37 | $11.40 | $11.25 | $11.25 | $7.50 | 57,836 |
| 2017-10-31 | $11.55 | $11.56 | $11.35 | $11.35 | $7.57 | 65,497 |
| 2017-10-30 | $11.67 | $11.67 | $11.56 | $11.56 | $7.71 | 17,954 |
| 2017-10-27 | $11.42 | $11.75 | $11.30 | $11.74 | $7.83 | 46,393 |
| 2017-10-26 | $11.63 | $11.64 | $11.43 | $11.47 | $7.65 | 43,006 |
| 2017-10-25 | $11.65 | $11.65 | $11.47 | $11.49 | $7.66 | 43,942 |
| 2017-10-24 | $11.69 | $11.72 | $11.59 | $11.66 | $7.78 | 22,824 |
| 2017-10-23 | $11.83 | $11.87 | $11.67 | $11.79 | $7.86 | 29,088 |
| 2017-10-20 | $11.79 | $11.83 | $11.73 | $11.82 | $7.88 | 6,444 |
| 2017-10-19 | $11.78 | $11.83 | $11.73 | $11.82 | $7.88 | 15,256 |
| 2017-10-18 | $11.82 | $11.82 | $11.60 | $11.72 | $7.82 | 27,253 |
| 2017-10-17 | $11.79 | $11.85 | $11.69 | $11.81 | $7.88 | 34,719 |
| 2017-10-16 | $11.83 | $11.83 | $11.69 | $11.70 | $7.80 | 32,912 |
| 2017-10-13 | $11.86 | $11.89 | $11.80 | $11.85 | $7.90 | 58,658 |
| 2017-10-12 | $11.95 | $11.95 | $11.85 | $11.89 | $7.93 | 37,911 |
| 2017-10-11 | $11.86 | $11.89 | $11.83 | $11.86 | $7.91 | 19,703 |
| 2017-10-10 | $11.90 | $11.93 | $11.83 | $11.83 | $7.89 | 46,897 |
| 2017-10-09 | $11.90 | $11.90 | $11.64 | $11.90 | $7.94 | 94,929 |
| 2017-10-06 | $11.64 | $11.98 | $11.60 | $11.83 | $7.89 | 95,804 |
| 2017-10-05 | $11.60 | $11.75 | $11.53 | $11.74 | $7.83 | 73,971 |
| 2017-10-04 | $11.56 | $11.59 | $11.51 | $11.58 | $7.72 | 37,682 |
| 2017-10-03 | $11.64 | $11.69 | $11.45 | $11.56 | $7.71 | 104,569 |
| 2017-10-02 | $11.55 | $11.73 | $11.42 | $11.65 | $7.77 | 98,674 |
| 2017-09-29 | $11.49 | $11.49 | $11.34 | $11.41 | $7.61 | 42,970 |
| 2017-09-28 | $11.39 | $11.41 | $11.32 | $11.39 | $7.60 | 35,637 |
| 2017-09-27 | $11.49 | $11.49 | $11.36 | $11.39 | $7.60 | 28,204 |
| 2017-09-26 | $11.50 | $11.60 | $11.44 | $11.44 | $7.63 | 28,689 |
| 2017-09-25 | $11.53 | $11.62 | $11.50 | $11.51 | $7.68 | 33,423 |
| 2017-09-22 | $11.50 | $11.61 | $11.50 | $11.54 | $7.70 | 29,982 |
| 2017-09-21 | $11.60 | $11.60 | $11.50 | $11.53 | $7.69 | 36,971 |
| 2017-09-20 | $11.88 | $11.88 | $11.79 | $11.82 | $7.69 | 32,073 |
| 2017-09-19 | $11.80 | $11.82 | $11.78 | $11.82 | $7.69 | 33,058 |
| 2017-09-18 | $11.72 | $11.85 | $11.72 | $11.75 | $7.64 | 61,625 |
| 2017-09-15 | $11.84 | $11.84 | $11.74 | $11.74 | $7.64 | 33,241 |
| 2017-09-14 | $11.78 | $11.83 | $11.78 | $11.82 | $7.69 | 17,061 |
| 2017-09-13 | $11.85 | $11.87 | $11.77 | $11.78 | $7.66 | 37,375 |
| 2017-09-12 | $11.76 | $11.91 | $11.76 | $11.91 | $7.75 | 51,251 |
| 2017-09-11 | $11.74 | $11.79 | $11.74 | $11.79 | $7.67 | 50,791 |
| 2017-09-08 | $11.74 | $11.74 | $11.65 | $11.72 | $7.62 | 28,590 |
| 2017-09-07 | $11.57 | $11.73 | $11.57 | $11.73 | $7.63 | 37,194 |
| 2017-09-06 | $11.66 | $11.66 | $11.59 | $11.61 | $7.55 | 18,163 |
| 2017-09-05 | $11.65 | $11.69 | $11.50 | $11.62 | $7.56 | 35,066 |
| 2017-09-01 | $11.61 | $11.65 | $11.58 | $11.65 | $7.58 | 44,305 |
| 2017-08-31 | $11.57 | $11.61 | $11.57 | $11.61 | $7.55 | 27,434 |
| 2017-08-30 | $11.61 | $11.61 | $11.56 | $11.56 | $7.52 | 10,354 |
| 2017-08-29 | $11.52 | $11.62 | $11.52 | $11.62 | $7.56 | 15,345 |
| 2017-08-28 | $11.59 | $11.59 | $11.51 | $11.52 | $7.49 | 19,388 |
| 2017-08-25 | $11.58 | $11.59 | $11.52 | $11.58 | $7.53 | 11,229 |
| 2017-08-24 | $11.50 | $11.57 | $11.50 | $11.57 | $7.53 | 16,321 |
| 2017-08-23 | $11.52 | $11.58 | $11.49 | $11.49 | $7.47 | 27,607 |
| 2017-08-22 | $11.47 | $11.56 | $11.47 | $11.54 | $7.51 | 21,029 |
| 2017-08-21 | $11.56 | $11.56 | $11.46 | $11.56 | $7.52 | 19,524 |
| 2017-08-18 | $11.43 | $11.50 | $11.40 | $11.47 | $7.46 | 19,817 |
| 2017-08-17 | $11.55 | $11.55 | $11.42 | $11.43 | $7.44 | 49,681 |
| 2017-08-16 | $11.51 | $11.56 | $11.46 | $11.56 | $7.52 | 27,896 |
| 2017-08-15 | $11.45 | $11.49 | $11.45 | $11.47 | $7.46 | 14,336 |
| 2017-08-14 | $11.45 | $11.54 | $11.45 | $11.50 | $7.48 | 19,009 |
| 2017-08-11 | $11.31 | $11.54 | $11.11 | $11.45 | $7.45 | 23,700 |
| 2017-08-10 | $11.48 | $11.52 | $11.46 | $11.46 | $7.46 | 25,819 |
| 2017-08-09 | $11.54 | $11.57 | $11.51 | $11.53 | $7.50 | 27,799 |
| 2017-08-08 | $11.45 | $11.54 | $11.45 | $11.53 | $7.50 | 27,394 |
| 2017-08-07 | $11.52 | $11.52 | $11.47 | $11.47 | $7.46 | 32,815 |
| 2017-08-04 | $11.57 | $11.57 | $11.50 | $11.53 | $7.50 | 41,669 |
| 2017-08-03 | $11.51 | $11.52 | $11.47 | $11.49 | $7.47 | 17,030 |
| 2017-08-02 | $11.56 | $11.56 | $11.46 | $11.46 | $7.46 | 12,194 |
| 2017-08-01 | $11.49 | $11.50 | $11.39 | $11.50 | $7.48 | 43,174 |
| 2017-07-31 | $11.40 | $11.44 | $11.38 | $11.40 | $7.42 | 44,180 |
| 2017-07-28 | $11.30 | $11.37 | $11.30 | $11.35 | $7.38 | 35,478 |
| 2017-07-27 | $11.52 | $11.52 | $11.31 | $11.31 | $7.36 | 85,290 |
| 2017-07-26 | $11.45 | $11.52 | $11.45 | $11.48 | $7.47 | 43,145 |
| 2017-07-25 | $11.47 | $11.52 | $11.43 | $11.45 | $7.45 | 34,812 |
| 2017-07-24 | $11.50 | $11.51 | $11.46 | $11.46 | $7.46 | 25,462 |
| 2017-07-21 | $11.55 | $11.55 | $11.46 | $11.50 | $7.48 | 10,339 |
| 2017-07-20 | $11.45 | $11.52 | $11.44 | $11.52 | $7.49 | 4,960 |
| 2017-07-19 | $11.53 | $11.53 | $11.43 | $11.45 | $7.45 | 20,631 |
| 2017-07-18 | $11.53 | $11.53 | $11.44 | $11.53 | $7.50 | 24,297 |
| 2017-07-17 | $11.59 | $11.59 | $11.46 | $11.53 | $7.50 | 18,836 |
| 2017-07-14 | $11.57 | $11.58 | $11.52 | $11.54 | $7.51 | 21,108 |
| 2017-07-13 | $11.47 | $11.52 | $11.46 | $11.52 | $7.49 | 13,497 |
| 2017-07-12 | $11.48 | $11.53 | $11.46 | $11.46 | $7.46 | 15,736 |
| 2017-07-11 | $11.49 | $11.49 | $11.44 | $11.47 | $7.46 | 14,294 |
| 2017-07-10 | $11.46 | $11.49 | $11.44 | $11.49 | $7.47 | 15,889 |
| 2017-07-07 | $11.47 | $11.50 | $11.43 | $11.45 | $7.45 | 19,345 |
| 2017-07-06 | $11.47 | $11.47 | $11.38 | $11.45 | $7.45 | 38,533 |
| 2017-07-05 | $11.52 | $11.56 | $11.45 | $11.49 | $7.47 | 26,877 |
| 2017-07-03 | $11.41 | $11.52 | $11.39 | $11.50 | $7.48 | 57,139 |
| 2017-06-30 | $11.33 | $11.38 | $11.31 | $11.38 | $7.40 | 21,135 |
| 2017-06-29 | $11.38 | $11.38 | $11.27 | $11.32 | $7.36 | 25,886 |
| 2017-06-28 | $11.34 | $11.39 | $11.34 | $11.38 | $7.40 | 7,226 |
| 2017-06-27 | $11.45 | $11.45 | $11.35 | $11.38 | $7.40 | 30,513 |
| 2017-06-26 | $11.43 | $11.44 | $11.39 | $11.39 | $7.41 | 26,134 |
| 2017-06-23 | $11.38 | $11.43 | $11.38 | $11.42 | $7.43 | 15,637 |
| 2017-06-22 | $11.50 | $11.50 | $11.38 | $11.38 | $7.40 | 13,666 |
| 2017-06-21 | $11.48 | $11.50 | $11.42 | $11.48 | $7.47 | 59,143 |
| 2017-06-20 | $11.69 | $11.73 | $11.67 | $11.71 | $7.43 | 50,492 |
| 2017-06-19 | $11.70 | $11.71 | $11.66 | $11.69 | $7.42 | 32,269 |
| 2017-06-16 | $11.68 | $11.73 | $11.66 | $11.67 | $7.40 | 25,251 |
| 2017-06-15 | $11.70 | $11.71 | $11.66 | $11.68 | $7.41 | 17,455 |
| 2017-06-14 | $11.67 | $11.70 | $11.64 | $11.69 | $7.42 | 14,552 |
| 2017-06-13 | $11.71 | $11.71 | $11.61 | $11.70 | $7.42 | 30,381 |
| 2017-06-12 | $11.75 | $11.75 | $11.64 | $11.70 | $7.42 | 51,411 |
| 2017-06-09 | $11.63 | $11.73 | $11.61 | $11.70 | $7.42 | 30,914 |
| 2017-06-08 | $11.65 | $11.67 | $11.61 | $11.64 | $7.39 | 19,901 |
| 2017-06-07 | $11.63 | $11.65 | $11.57 | $11.62 | $7.37 | 31,170 |
| 2017-06-06 | $11.59 | $11.64 | $11.59 | $11.62 | $7.37 | 31,362 |
| 2017-06-05 | $11.57 | $11.63 | $11.56 | $11.57 | $7.34 | 52,360 |
| 2017-06-02 | $11.52 | $11.60 | $11.49 | $11.60 | $7.36 | 39,385 |
| 2017-06-01 | $11.43 | $11.50 | $11.43 | $11.50 | $7.30 | 65,482 |
| 2017-05-31 | $11.40 | $11.44 | $11.38 | $11.44 | $7.26 | 30,404 |
| 2017-05-30 | $11.39 | $11.41 | $11.35 | $11.38 | $7.22 | 33,783 |
| 2017-05-26 | $11.38 | $11.38 | $11.34 | $11.38 | $7.22 | 20,275 |
| 2017-05-25 | $11.39 | $11.39 | $11.33 | $11.35 | $7.20 | 23,925 |
| 2017-05-24 | $11.39 | $11.39 | $11.34 | $11.35 | $7.20 | 15,407 |
| 2017-05-23 | $11.40 | $11.40 | $11.33 | $11.35 | $7.20 | 21,378 |
| 2017-05-22 | $11.31 | $11.37 | $11.29 | $11.36 | $7.21 | 32,631 |
| 2017-05-19 | $11.28 | $11.34 | $11.28 | $11.32 | $7.18 | 12,566 |
| 2017-05-18 | $11.34 | $11.34 | $11.30 | $11.32 | $7.18 | 13,452 |
| 2017-05-17 | $11.29 | $11.37 | $11.29 | $11.32 | $7.18 | 54,118 |
| 2017-05-16 | $11.29 | $11.31 | $11.28 | $11.29 | $7.16 | 18,139 |
| 2017-05-15 | $11.28 | $11.31 | $11.28 | $11.28 | $7.16 | 23,180 |
| 2017-05-12 | $11.21 | $11.28 | $11.21 | $11.28 | $7.16 | 10,793 |
| 2017-05-11 | $11.16 | $11.20 | $11.11 | $11.18 | $7.09 | 48,634 |
| 2017-05-10 | $11.16 | $11.18 | $11.10 | $11.12 | $7.06 | 36,266 |
| 2017-05-09 | $11.13 | $11.17 | $11.11 | $11.15 | $7.07 | 28,339 |
| 2017-05-08 | $11.13 | $11.15 | $11.12 | $11.13 | $7.06 | 28,591 |
| 2017-05-05 | $11.16 | $11.18 | $11.14 | $11.14 | $7.07 | 39,149 |
| 2017-05-04 | $11.20 | $11.24 | $11.17 | $11.19 | $7.10 | 21,592 |
| 2017-05-03 | $11.25 | $11.27 | $11.18 | $11.22 | $7.12 | 40,719 |
| 2017-05-02 | $11.29 | $11.29 | $11.20 | $11.25 | $7.14 | 71,268 |
| 2017-05-01 | $11.26 | $11.30 | $11.25 | $11.26 | $7.14 | 18,553 |
| 2017-04-28 | $11.17 | $11.26 | $11.17 | $11.24 | $7.13 | 159 |
| 2017-04-27 | $11.20 | $11.24 | $11.19 | $11.21 | $7.11 | 324 |
| 2017-04-26 | $11.22 | $11.25 | $11.17 | $11.20 | $7.11 | 332 |
| 2017-04-25 | $11.25 | $11.25 | $11.18 | $11.22 | $7.12 | 52,910 |
| 2017-04-24 | $11.31 | $11.31 | $11.24 | $11.27 | $7.15 | 18,368 |
| 2017-04-21 | $11.31 | $11.31 | $11.27 | $11.30 | $7.17 | 29,852 |
| 2017-04-20 | $11.27 | $11.30 | $11.23 | $11.26 | $7.15 | 19,198 |
| 2017-04-19 | $11.30 | $11.30 | $11.24 | $11.27 | $7.15 | 17,188 |
| 2017-04-18 | $11.26 | $11.30 | $11.25 | $11.25 | $7.14 | 11,330 |
| 2017-04-17 | $11.29 | $11.30 | $11.25 | $11.25 | $7.14 | 25,494 |
| 2017-04-13 | $11.30 | $11.30 | $11.23 | $11.26 | $7.14 | 10,733 |
| 2017-04-12 | $11.24 | $11.27 | $11.21 | $11.22 | $7.12 | 36,244 |
| 2017-04-11 | $11.28 | $11.28 | $11.19 | $11.25 | $7.14 | 42,084 |
| 2017-04-10 | $11.07 | $11.23 | $11.07 | $11.22 | $7.12 | 26,455 |
| 2017-04-07 | $11.01 | $11.08 | $10.98 | $11.07 | $7.02 | 46,316 |
| 2017-04-06 | $11.00 | $11.06 | $10.95 | $11.01 | $6.99 | 44,371 |
| 2017-04-05 | $11.07 | $11.07 | $11.00 | $11.03 | $7.00 | 23,056 |
| 2017-04-04 | $11.11 | $11.11 | $11.02 | $11.02 | $6.99 | 25,296 |
| 2017-04-03 | $11.13 | $11.13 | $11.01 | $11.07 | $7.02 | 98,421 |
| 2017-03-31 | $11.06 | $11.09 | $11.01 | $11.07 | $7.02 | 34,911 |
| 2017-03-30 | $11.07 | $11.07 | $11.03 | $11.05 | $7.01 | 43,121 |
| 2017-03-29 | $11.10 | $11.10 | $11.04 | $11.06 | $7.02 | 13,865 |
| 2017-03-28 | $11.08 | $11.08 | $11.01 | $11.05 | $7.01 | 33,656 |
| 2017-03-27 | $11.03 | $11.07 | $10.97 | $10.97 | $6.96 | 21,984 |
| 2017-03-24 | $11.04 | $11.04 | $10.94 | $11.00 | $6.98 | 35,989 |
| 2017-03-23 | $10.99 | $11.08 | $10.98 | $10.98 | $6.97 | 33,025 |
| 2017-03-22 | $11.06 | $11.07 | $11.00 | $11.01 | $6.99 | 60,370 |
| 2017-03-21 | $11.30 | $11.31 | $11.27 | $11.30 | $6.99 | 52,165 |
| 2017-03-20 | $11.30 | $11.32 | $11.28 | $11.28 | $6.97 | 47,422 |
| 2017-03-17 | $11.21 | $11.30 | $11.18 | $11.29 | $6.98 | 26,281 |
| 2017-03-16 | $11.21 | $11.24 | $11.16 | $11.19 | $6.92 | 47,909 |
| 2017-03-15 | $11.31 | $11.32 | $11.13 | $11.21 | $6.93 | 96,186 |
| 2017-03-14 | $11.34 | $11.36 | $11.29 | $11.30 | $6.99 | 14,616 |
| 2017-03-13 | $11.43 | $11.43 | $11.33 | $11.33 | $7.00 | 29,013 |
| 2017-03-10 | $11.38 | $11.41 | $11.24 | $11.33 | $7.00 | 34,610 |
| 2017-03-09 | $11.43 | $11.43 | $11.28 | $11.32 | $7.00 | 46,672 |
| 2017-03-08 | $11.46 | $11.46 | $11.38 | $11.39 | $7.04 | 26,168 |
| 2017-03-07 | $11.47 | $11.49 | $11.44 | $11.44 | $7.07 | 47,357 |
| 2017-03-06 | $11.51 | $11.52 | $11.47 | $11.49 | $7.10 | 49,617 |
| 2017-03-03 | $11.51 | $11.59 | $11.50 | $11.51 | $7.12 | 24,314 |
| 2017-03-02 | $11.60 | $11.60 | $11.50 | $11.50 | $7.11 | 55,781 |
| 2017-03-01 | $11.58 | $11.63 | $11.56 | $11.58 | $7.16 | 22,530 |
| 2017-02-28 | $11.58 | $11.64 | $11.55 | $11.60 | $7.17 | 59,767 |
| 2017-02-27 | $11.60 | $11.60 | $11.53 | $11.55 | $7.14 | 36,407 |
| 2017-02-24 | $11.55 | $11.61 | $11.55 | $11.58 | $7.16 | 15,061 |
| 2017-02-23 | $11.54 | $11.59 | $11.54 | $11.55 | $7.14 | 40,957 |
| 2017-02-22 | $11.56 | $11.58 | $11.48 | $11.57 | $7.15 | 31,136 |
| 2017-02-21 | $11.46 | $11.60 | $11.46 | $11.57 | $7.15 | 28,636 |
| 2017-02-17 | $11.57 | $11.62 | $11.48 | $11.48 | $7.10 | 22,069 |
| 2017-02-16 | $11.65 | $11.66 | $11.55 | $11.57 | $7.15 | 23,245 |
| 2017-02-15 | $11.60 | $11.66 | $11.55 | $11.64 | $7.20 | 30,578 |
| 2017-02-14 | $11.70 | $11.72 | $11.61 | $11.62 | $7.18 | 16,195 |
| 2017-02-13 | $11.72 | $11.72 | $11.58 | $11.68 | $7.22 | 83,035 |
| 2017-02-10 | $11.74 | $11.74 | $11.56 | $11.73 | $7.25 | 75,507 |
| 2017-02-09 | $11.75 | $11.76 | $11.69 | $11.74 | $7.26 | 27,145 |
| 2017-02-08 | $11.78 | $11.79 | $11.71 | $11.71 | $7.24 | 24,409 |
| 2017-02-07 | $11.80 | $11.80 | $11.72 | $11.79 | $7.29 | 45,224 |
| 2017-02-06 | $11.79 | $11.82 | $11.77 | $11.80 | $7.30 | 22,772 |
| 2017-02-03 | $11.75 | $11.80 | $11.64 | $11.80 | $7.30 | 91,162 |
| 2017-02-02 | $11.69 | $11.70 | $11.63 | $11.67 | $7.21 | 22,160 |
| 2017-02-01 | $11.64 | $11.71 | $11.60 | $11.67 | $7.21 | 24,808 |
| 2017-01-31 | $11.59 | $11.70 | $11.59 | $11.66 | $7.21 | 14,355 |
| 2017-01-30 | $11.54 | $11.64 | $11.54 | $11.64 | $7.20 | 19,809 |
| 2017-01-27 | $11.52 | $11.61 | $11.52 | $11.59 | $7.17 | 42,064 |
| 2017-01-26 | $11.55 | $11.58 | $11.48 | $11.58 | $7.16 | 67,879 |
| 2017-01-25 | $11.53 | $11.62 | $11.51 | $11.61 | $7.18 | 70,021 |
| 2017-01-24 | $11.62 | $11.68 | $11.51 | $11.58 | $7.16 | 57,568 |
| 2017-01-23 | $11.70 | $11.75 | $11.56 | $11.56 | $7.15 | 69,803 |
| 2017-01-20 | $11.67 | $11.69 | $11.65 | $11.69 | $7.23 | 14,583 |
| 2017-01-19 | $11.77 | $11.77 | $11.65 | $11.68 | $7.22 | 19,439 |
| 2017-01-18 | $11.61 | $11.80 | $11.54 | $11.78 | $7.28 | 82,547 |
| 2017-01-17 | $11.64 | $11.69 | $11.60 | $11.60 | $7.17 | 14,539 |
| 2017-01-13 | $11.47 | $11.56 | $11.47 | $11.55 | $7.14 | 20,480 |
| 2017-01-12 | $11.60 | $11.68 | $11.40 | $11.40 | $7.05 | 21,976 |
| 2017-01-11 | $11.54 | $11.68 | $11.54 | $11.61 | $7.18 | 24,425 |
| 2017-01-10 | $11.52 | $11.57 | $11.52 | $11.57 | $7.15 | 14,546 |
| 2017-01-09 | $11.50 | $11.57 | $11.47 | $11.52 | $7.12 | 22,549 |
| 2017-01-06 | $11.53 | $11.60 | $11.47 | $11.50 | $7.11 | 16,228 |
| 2017-01-05 | $11.52 | $11.59 | $11.46 | $11.56 | $7.14 | 38,845 |
| 2017-01-04 | $11.47 | $11.48 | $11.42 | $11.47 | $7.09 | 39,897 |
| 2017-01-03 | $11.33 | $11.48 | $11.33 | $11.37 | $7.03 | 33,140 |
| 2016-12-30 | $11.31 | $11.51 | $11.25 | $11.33 | $7.00 | 85,495 |
| 2016-12-29 | $11.35 | $11.42 | $11.23 | $11.25 | $6.96 | 95,533 |
| 2016-12-28 | $11.35 | $11.35 | $11.33 | $11.35 | $7.02 | 31,229 |
| 2016-12-27 | $11.36 | $11.40 | $11.31 | $11.31 | $6.99 | 45,597 |
| 2016-12-23 | $11.44 | $11.46 | $11.31 | $11.31 | $6.99 | 68,698 |
| 2016-12-22 | $11.57 | $11.58 | $11.31 | $11.38 | $7.04 | 67,309 |
| 2016-12-21 | $11.66 | $11.67 | $11.45 | $11.65 | $7.20 | 43,471 |
| 2016-12-20 | $11.68 | $12.02 | $11.65 | $12.01 | $7.24 | 82,506 |
| 2016-12-19 | $11.60 | $11.72 | $11.56 | $11.70 | $7.05 | 60,172 |
| 2016-12-16 | $11.55 | $11.60 | $11.52 | $11.60 | $7.00 | 23,216 |
| 2016-12-15 | $11.59 | $11.60 | $11.48 | $11.53 | $6.96 | 48,668 |
| 2016-12-14 | $11.64 | $11.65 | $11.60 | $11.62 | $7.01 | 31,413 |
| 2016-12-13 | $11.54 | $11.63 | $11.53 | $11.63 | $7.01 | 33,002 |
| 2016-12-12 | $11.51 | $11.60 | $11.47 | $11.56 | $6.97 | 38,223 |
| 2016-12-09 | $11.78 | $11.78 | $11.57 | $11.59 | $6.99 | 63,440 |
| 2016-12-08 | $12.00 | $12.02 | $11.82 | $11.89 | $7.17 | 62,392 |
| 2016-12-07 | $12.04 | $12.08 | $12.00 | $12.01 | $7.24 | 29,303 |
| 2016-12-06 | $11.99 | $12.05 | $11.93 | $12.03 | $7.26 | 11,917 |
| 2016-12-05 | $12.04 | $12.05 | $11.91 | $11.95 | $7.21 | 39,074 |
| 2016-12-02 | $11.82 | $12.07 | $11.79 | $12.07 | $7.28 | 33,515 |
| 2016-12-01 | $11.89 | $11.89 | $11.78 | $11.80 | $7.12 | 14,810 |
| 2016-11-30 | $11.88 | $11.96 | $11.82 | $11.90 | $7.18 | 40,356 |
| 2016-11-29 | $12.04 | $12.09 | $11.86 | $11.89 | $7.17 | 18,822 |
| 2016-11-28 | $12.00 | $12.07 | $11.84 | $12.06 | $7.28 | 34,900 |
| 2016-11-25 | $11.93 | $11.94 | $11.83 | $11.91 | $7.18 | 5,299 |
| 2016-11-23 | $11.92 | $11.92 | $11.82 | $11.88 | $7.17 | 20,894 |
| 2016-11-22 | $11.80 | $11.97 | $11.76 | $11.92 | $7.19 | 24,770 |
| 2016-11-21 | $11.72 | $11.86 | $11.72 | $11.82 | $7.13 | 11,224 |
| 2016-11-18 | $11.85 | $11.86 | $11.72 | $11.75 | $7.09 | 33,382 |
| 2016-11-17 | $11.78 | $11.84 | $11.67 | $11.84 | $7.14 | 26,460 |
| 2016-11-16 | $11.78 | $11.81 | $11.70 | $11.72 | $7.07 | 46,000 |
| 2016-11-15 | $11.50 | $11.82 | $11.45 | $11.80 | $7.12 | 66,760 |
| 2016-11-14 | $11.63 | $11.63 | $11.51 | $11.53 | $6.96 | 32,044 |
| 2016-11-11 | $11.75 | $11.79 | $11.55 | $11.58 | $6.99 | 28,431 |
| 2016-11-10 | $11.83 | $11.90 | $11.75 | $11.77 | $7.10 | 49,113 |
| 2016-11-09 | $11.92 | $11.99 | $11.79 | $11.80 | $7.12 | 38,920 |
| 2016-11-08 | $11.78 | $11.95 | $11.78 | $11.94 | $7.20 | 25,158 |
| 2016-11-07 | $11.75 | $11.85 | $11.75 | $11.77 | $7.10 | 42,356 |
| 2016-11-04 | $11.85 | $11.91 | $11.74 | $11.74 | $7.08 | 20,517 |
| 2016-11-03 | $11.88 | $11.94 | $11.85 | $11.85 | $7.15 | 18,346 |
| 2016-11-02 | $12.00 | $12.00 | $11.87 | $11.89 | $7.17 | 13,447 |
| 2016-11-01 | $12.09 | $12.09 | $11.94 | $11.95 | $7.21 | 18,366 |
| 2016-10-31 | $11.87 | $12.05 | $11.87 | $12.00 | $7.24 | 68,756 |
| 2016-10-28 | $11.93 | $11.97 | $11.75 | $11.84 | $7.14 | 17,495 |
| 2016-10-27 | $11.94 | $11.95 | $11.91 | $11.91 | $7.18 | 12,540 |
| 2016-10-26 | $11.98 | $11.98 | $11.94 | $11.96 | $7.21 | 8,860 |
| 2016-10-25 | $11.90 | $12.00 | $11.90 | $12.00 | $7.24 | 18,095 |
| 2016-10-24 | $11.92 | $11.96 | $11.88 | $11.92 | $7.19 | 19,656 |
| 2016-10-21 | $11.95 | $11.96 | $11.87 | $11.95 | $7.21 | 25,817 |
| 2016-10-20 | $11.90 | $11.91 | $11.81 | $11.90 | $7.18 | 42,636 |
| 2016-10-19 | $11.89 | $11.91 | $11.87 | $11.90 | $7.18 | 25,863 |
| 2016-10-18 | $11.91 | $11.94 | $11.72 | $11.87 | $7.16 | 108,742 |
| 2016-10-17 | $11.97 | $12.02 | $11.85 | $11.85 | $7.15 | 78,152 |
| 2016-10-14 | $12.00 | $12.00 | $11.92 | $11.94 | $7.20 | 8,563 |
| 2016-10-13 | $12.08 | $12.08 | $11.98 | $11.98 | $7.23 | 22,818 |
| 2016-10-12 | $12.08 | $12.08 | $12.04 | $12.08 | $7.29 | 17,262 |
| 2016-10-11 | $12.09 | $12.09 | $12.04 | $12.07 | $7.28 | 8,812 |
| 2016-10-10 | $12.08 | $12.10 | $12.04 | $12.04 | $7.26 | 46,642 |
| 2016-10-07 | $12.09 | $12.18 | $12.08 | $12.10 | $7.30 | 10,799 |
| 2016-10-06 | $12.16 | $12.16 | $12.04 | $12.10 | $7.30 | 41,580 |
| 2016-10-05 | $12.02 | $12.10 | $12.02 | $12.10 | $7.30 | 14,724 |
| 2016-10-04 | $12.11 | $12.11 | $12.00 | $12.08 | $7.29 | 20,875 |
| 2016-10-03 | $12.11 | $12.15 | $12.03 | $12.10 | $7.30 | 44,132 |
| 2016-09-30 | $12.12 | $12.12 | $12.00 | $12.02 | $7.25 | 35,130 |
| 2016-09-29 | $12.09 | $12.10 | $11.98 | $12.04 | $7.26 | 28,459 |
| 2016-09-28 | $12.13 | $12.15 | $12.00 | $12.08 | $7.29 | 42,297 |
| 2016-09-27 | $11.99 | $12.14 | $11.93 | $12.09 | $7.29 | 28,172 |
| 2016-09-26 | $11.97 | $12.17 | $11.84 | $11.89 | $7.17 | 104,034 |
| 2016-09-23 | $12.25 | $12.25 | $11.92 | $11.97 | $7.22 | 61,919 |
| 2016-09-22 | $12.11 | $12.33 | $12.11 | $12.23 | $7.38 | 45,396 |
| 2016-09-21 | $12.03 | $12.26 | $11.98 | $12.12 | $7.31 | 67,948 |
| 2016-09-20 | $12.41 | $12.41 | $12.26 | $12.32 | $7.26 | 19,640 |
| 2016-09-19 | $12.32 | $12.42 | $12.17 | $12.42 | $7.32 | 16,336 |
| 2016-09-16 | $12.29 | $12.31 | $12.18 | $12.23 | $7.20 | 18,095 |
| 2016-09-15 | $12.29 | $12.32 | $12.26 | $12.29 | $7.24 | 63,787 |
| 2016-09-14 | $12.26 | $12.31 | $12.22 | $12.25 | $7.22 | 46,055 |
| 2016-09-13 | $12.16 | $12.37 | $12.07 | $12.30 | $7.25 | 68,796 |
| 2016-09-12 | $12.17 | $12.33 | $12.07 | $12.24 | $7.21 | 73,304 |
| 2016-09-09 | $12.33 | $12.34 | $11.93 | $12.15 | $7.15 | 78,646 |
| 2016-09-08 | $12.40 | $12.41 | $12.36 | $12.41 | $7.31 | 21,838 |
| 2016-09-07 | $12.36 | $12.43 | $12.26 | $12.41 | $7.31 | 47,794 |
| 2016-09-06 | $12.37 | $12.43 | $12.31 | $12.43 | $7.32 | 34,539 |
| 2016-09-02 | $12.33 | $12.37 | $12.29 | $12.37 | $7.29 | 10,128 |
| 2016-09-01 | $12.33 | $12.34 | $12.28 | $12.32 | $7.26 | 15,043 |
| 2016-08-31 | $12.33 | $12.37 | $12.26 | $12.37 | $7.28 | 22,676 |
| 2016-08-30 | $12.29 | $12.37 | $12.29 | $12.34 | $7.27 | 16,761 |
| 2016-08-29 | $12.21 | $12.34 | $12.21 | $12.34 | $7.27 | 38,180 |
| 2016-08-26 | $12.20 | $12.22 | $12.14 | $12.19 | $7.18 | 5,851 |
| 2016-08-25 | $12.21 | $12.25 | $12.19 | $12.21 | $7.19 | 21,560 |
| 2016-08-24 | $12.20 | $12.24 | $12.20 | $12.20 | $7.19 | 9,647 |
| 2016-08-23 | $12.27 | $12.27 | $12.19 | $12.21 | $7.19 | 10,727 |
| 2016-08-22 | $12.19 | $12.27 | $12.19 | $12.21 | $7.19 | 13,995 |
| 2016-08-19 | $12.21 | $12.27 | $12.18 | $12.21 | $7.19 | 7,516 |
| 2016-08-18 | $12.19 | $12.24 | $12.18 | $12.22 | $7.20 | 22,174 |
| 2016-08-17 | $12.14 | $12.24 | $12.14 | $12.17 | $7.17 | 17,614 |
| 2016-08-16 | $12.17 | $12.20 | $12.13 | $12.16 | $7.16 | 16,092 |
| 2016-08-15 | $12.17 | $12.21 | $12.16 | $12.17 | $7.17 | 39,699 |
| 2016-08-12 | $12.13 | $12.21 | $12.13 | $12.17 | $7.17 | 34,098 |
| 2016-08-11 | $12.15 | $12.21 | $12.15 | $12.19 | $7.18 | 21,852 |
| 2016-08-10 | $12.15 | $12.18 | $12.15 | $12.17 | $7.17 | 14,597 |
| 2016-08-09 | $12.25 | $12.32 | $12.18 | $12.21 | $7.19 | 39,942 |
| 2016-08-08 | $12.05 | $12.26 | $12.05 | $12.26 | $7.22 | 49,537 |
| 2016-08-05 | $12.08 | $12.14 | $12.04 | $12.11 | $7.14 | 28,840 |
| 2016-08-04 | $12.02 | $12.10 | $12.02 | $12.08 | $7.12 | 22,559 |
| 2016-08-03 | $12.02 | $12.10 | $12.02 | $12.05 | $7.10 | 48,902 |
| 2016-08-02 | $12.09 | $12.11 | $12.04 | $12.05 | $7.10 | 56,792 |
| 2016-08-01 | $12.09 | $12.10 | $12.06 | $12.07 | $7.11 | 13,939 |
| 2016-07-29 | $12.05 | $12.11 | $12.05 | $12.07 | $7.11 | 5,602 |
| 2016-07-28 | $12.07 | $12.10 | $12.05 | $12.07 | $7.11 | 26,089 |
| 2016-07-27 | $12.09 | $12.11 | $12.05 | $12.07 | $7.11 | 33,756 |
| 2016-07-26 | $12.12 | $12.18 | $12.08 | $12.08 | $7.12 | 19,102 |
| 2016-07-25 | $12.15 | $12.16 | $12.08 | $12.08 | $7.12 | 61,150 |
| 2016-07-22 | $12.07 | $12.17 | $12.07 | $12.13 | $7.15 | 7,827 |
| 2016-07-21 | $12.10 | $12.10 | $12.07 | $12.07 | $7.11 | 11,486 |
| 2016-07-20 | $12.08 | $12.10 | $12.07 | $12.07 | $7.11 | 20,491 |
| 2016-07-19 | $12.11 | $12.11 | $12.08 | $12.09 | $7.12 | 28,824 |
| 2016-07-18 | $12.17 | $12.17 | $12.09 | $12.09 | $7.12 | 29,676 |
| 2016-07-15 | $12.09 | $12.10 | $12.04 | $12.05 | $7.10 | 29,027 |
| 2016-07-14 | $12.16 | $12.16 | $12.05 | $12.07 | $7.11 | 34,430 |
| 2016-07-13 | $12.15 | $12.15 | $12.04 | $12.07 | $7.11 | 30,780 |
| 2016-07-12 | $12.34 | $12.35 | $12.14 | $12.17 | $7.17 | 43,115 |
| 2016-07-11 | $12.33 | $12.35 | $12.29 | $12.33 | $7.26 | 24,397 |
| 2016-07-08 | $12.28 | $12.40 | $12.28 | $12.35 | $7.28 | 15,749 |
| 2016-07-07 | $12.28 | $12.35 | $12.24 | $12.30 | $7.25 | 28,559 |
| 2016-07-06 | $12.30 | $12.33 | $12.26 | $12.29 | $7.24 | 37,324 |
| 2016-07-05 | $12.24 | $12.33 | $12.12 | $12.26 | $7.22 | 17,561 |
| 2016-07-01 | $12.34 | $12.34 | $12.17 | $12.30 | $7.25 | 49,142 |
| 2016-06-30 | $12.17 | $12.22 | $12.14 | $12.21 | $7.19 | 45,523 |
| 2016-06-29 | $12.16 | $12.22 | $12.12 | $12.14 | $7.15 | 32,241 |
| 2016-06-28 | $12.16 | $12.16 | $12.10 | $12.14 | $7.15 | 39,304 |
| 2016-06-27 | $12.13 | $12.21 | $12.11 | $12.15 | $7.16 | 57,007 |
| 2016-06-24 | $12.09 | $12.20 | $12.06 | $12.06 | $7.10 | 20,674 |
| 2016-06-23 | $12.10 | $12.16 | $12.10 | $12.13 | $7.15 | 26,352 |
| 2016-06-22 | $12.21 | $12.24 | $12.12 | $12.12 | $7.14 | 24,151 |
| 2016-06-21 | $12.13 | $12.16 | $12.10 | $12.13 | $7.15 | 50,052 |
| 2016-06-20 | $12.43 | $12.43 | $12.36 | $12.40 | $7.13 | 28,808 |
| 2016-06-17 | $12.41 | $12.43 | $12.30 | $12.39 | $7.13 | 27,425 |
| 2016-06-16 | $12.45 | $12.45 | $12.37 | $12.39 | $7.13 | 17,764 |
| 2016-06-15 | $12.44 | $12.44 | $12.39 | $12.40 | $7.13 | 23,775 |
| 2016-06-14 | $12.38 | $12.39 | $12.33 | $12.34 | $7.10 | 36,064 |
| 2016-06-13 | $12.36 | $12.37 | $12.33 | $12.36 | $7.11 | 13,315 |
| 2016-06-10 | $12.33 | $12.34 | $12.28 | $12.34 | $7.10 | 35,267 |
| 2016-06-09 | $12.23 | $12.31 | $12.23 | $12.31 | $7.08 | 46,341 |
| 2016-06-08 | $12.24 | $12.28 | $12.22 | $12.24 | $7.04 | 35,792 |
| 2016-06-07 | $12.31 | $12.39 | $12.23 | $12.25 | $7.05 | 31,550 |
| 2016-06-06 | $12.14 | $12.40 | $12.13 | $12.34 | $7.10 | 110,277 |
| 2016-06-03 | $12.21 | $12.21 | $12.13 | $12.16 | $7.00 | 53,504 |
| 2016-06-02 | $12.11 | $12.18 | $12.11 | $12.16 | $7.00 | 50,482 |
| 2016-06-01 | $12.12 | $12.16 | $12.08 | $12.16 | $7.00 | 25,250 |
| 2016-05-31 | $12.14 | $12.14 | $12.10 | $12.11 | $6.97 | 42,587 |
| 2016-05-27 | $12.17 | $12.17 | $12.07 | $12.13 | $6.98 | 23,413 |
| 2016-05-26 | $12.12 | $12.15 | $12.10 | $12.11 | $6.97 | 23,630 |
| 2016-05-25 | $12.06 | $12.11 | $12.05 | $12.11 | $6.97 | 48,754 |
| 2016-05-24 | $12.09 | $12.09 | $12.05 | $12.07 | $6.94 | 31,068 |
| 2016-05-23 | $12.12 | $12.12 | $11.94 | $12.06 | $6.94 | 143,096 |
| 2016-05-20 | $12.07 | $12.12 | $12.01 | $12.09 | $6.96 | 18,684 |
| 2016-05-19 | $12.10 | $12.10 | $11.90 | $12.07 | $6.94 | 81,032 |
| 2016-05-18 | $12.11 | $12.13 | $12.04 | $12.12 | $6.97 | 35,402 |
| 2016-05-17 | $12.11 | $12.14 | $12.09 | $12.12 | $6.97 | 40,854 |
| 2016-05-16 | $12.09 | $12.15 | $12.08 | $12.10 | $6.96 | 32,691 |
| 2016-05-13 | $12.12 | $12.16 | $12.09 | $12.09 | $6.96 | 37,105 |
| 2016-05-12 | $12.15 | $12.16 | $12.06 | $12.10 | $6.96 | 27,722 |
| 2016-05-11 | $12.09 | $12.20 | $12.05 | $12.14 | $6.98 | 41,360 |
| 2016-05-10 | $12.10 | $12.10 | $12.07 | $12.09 | $6.96 | 54,059 |
| 2016-05-09 | $12.09 | $12.10 | $12.05 | $12.09 | $6.96 | 36,834 |
| 2016-05-06 | $12.09 | $12.11 | $12.08 | $12.08 | $6.95 | 6,506 |
| 2016-05-05 | $12.11 | $12.11 | $12.07 | $12.09 | $6.96 | 48,167 |
| 2016-05-04 | $12.11 | $12.12 | $12.07 | $12.09 | $6.96 | 34,038 |
| 2016-05-03 | $12.10 | $12.13 | $11.99 | $12.08 | $6.95 | 122,405 |
| 2016-05-02 | $12.11 | $12.16 | $12.09 | $12.10 | $6.96 | 30,881 |
| 2016-04-29 | $12.10 | $12.11 | $12.09 | $12.09 | $6.96 | 16,224 |
| 2016-04-28 | $12.08 | $12.13 | $12.08 | $12.10 | $6.96 | 12,102 |
| 2016-04-27 | $12.12 | $12.13 | $12.11 | $12.11 | $6.97 | 43,916 |
| 2016-04-26 | $12.10 | $12.13 | $12.09 | $12.12 | $6.97 | 40,454 |
| 2016-04-25 | $12.10 | $12.12 | $12.06 | $12.09 | $6.96 | 45,226 |
| 2016-04-22 | $12.09 | $12.11 | $12.07 | $12.07 | $6.94 | 36,013 |
| 2016-04-21 | $12.18 | $12.18 | $12.06 | $12.06 | $6.94 | 34,806 |
| 2016-04-20 | $12.15 | $12.15 | $12.10 | $12.12 | $6.97 | 17,652 |
| 2016-04-19 | $12.19 | $12.19 | $12.10 | $12.11 | $6.97 | 16,333 |
| 2016-04-18 | $12.21 | $12.23 | $12.15 | $12.17 | $7.00 | 34,451 |
| 2016-04-15 | $12.21 | $12.21 | $12.15 | $12.15 | $6.99 | 10,845 |
| 2016-04-14 | $12.23 | $12.23 | $12.17 | $12.17 | $7.00 | 28,674 |
| 2016-04-13 | $12.23 | $12.27 | $12.15 | $12.20 | $7.02 | 72,582 |
| 2016-04-12 | $12.26 | $12.27 | $12.21 | $12.21 | $7.03 | 33,804 |
| 2016-04-11 | $12.24 | $12.27 | $12.20 | $12.23 | $7.04 | 10,992 |
| 2016-04-08 | $12.24 | $12.27 | $12.21 | $12.22 | $7.03 | 10,223 |
| 2016-04-07 | $12.25 | $12.25 | $12.20 | $12.22 | $7.03 | 12,231 |
| 2016-04-06 | $12.24 | $12.27 | $12.20 | $12.25 | $7.05 | 22,277 |
| 2016-04-05 | $12.28 | $12.28 | $12.20 | $12.24 | $7.04 | 41,708 |
| 2016-04-04 | $12.29 | $12.29 | $12.24 | $12.27 | $7.06 | 28,874 |
| 2016-04-01 | $12.37 | $12.37 | $12.29 | $12.29 | $7.07 | 25,866 |
| 2016-03-31 | $12.30 | $12.32 | $12.28 | $12.30 | $7.08 | 25,666 |
| 2016-03-30 | $12.26 | $12.32 | $12.24 | $12.30 | $7.08 | 32,855 |
| 2016-03-29 | $12.13 | $12.26 | $12.13 | $12.26 | $7.05 | 23,684 |
| 2016-03-28 | $12.18 | $12.19 | $12.13 | $12.14 | $6.98 | 29,906 |
| 2016-03-24 | $12.13 | $12.18 | $12.11 | $12.17 | $7.00 | 22,612 |
| 2016-03-23 | $12.14 | $12.24 | $12.13 | $12.16 | $7.00 | 22,764 |
| 2016-03-22 | $12.21 | $12.21 | $12.15 | $12.15 | $6.99 | 26,317 |
| 2016-03-21 | $12.47 | $12.49 | $12.42 | $12.47 | $7.01 | 90,459 |
| 2016-03-18 | $12.39 | $12.50 | $12.39 | $12.45 | $7.00 | 37,553 |
| 2016-03-17 | $12.45 | $12.54 | $12.40 | $12.47 | $7.01 | 48,703 |
| 2016-03-16 | $12.37 | $12.43 | $12.36 | $12.43 | $6.99 | 25,029 |
| 2016-03-15 | $12.42 | $12.42 | $12.34 | $12.34 | $6.93 | 30,656 |
| 2016-03-14 | $12.47 | $12.49 | $12.40 | $12.41 | $6.97 | 45,999 |
| 2016-03-11 | $12.47 | $12.52 | $12.47 | $12.47 | $7.01 | 32,054 |
| 2016-03-10 | $12.49 | $12.50 | $12.46 | $12.46 | $7.00 | 12,099 |
| 2016-03-09 | $12.51 | $12.52 | $12.47 | $12.48 | $7.01 | 18,054 |
| 2016-03-08 | $12.52 | $12.54 | $12.49 | $12.51 | $7.03 | 54,238 |
| 2016-03-07 | $12.52 | $12.55 | $12.49 | $12.50 | $7.02 | 64,821 |
| 2016-03-04 | $12.54 | $12.59 | $12.51 | $12.53 | $7.04 | 24,207 |
| 2016-03-03 | $12.59 | $12.59 | $12.51 | $12.59 | $7.07 | 37,217 |
| 2016-03-02 | $12.59 | $12.59 | $12.48 | $12.51 | $7.03 | 12,054 |
| 2016-03-01 | $12.55 | $12.59 | $12.53 | $12.59 | $7.07 | 75,071 |
| 2016-02-29 | $12.52 | $12.55 | $12.47 | $12.53 | $7.04 | 20,223 |
| 2016-02-26 | $12.56 | $12.61 | $12.47 | $12.54 | $7.05 | 22,515 |
| 2016-02-25 | $12.61 | $12.62 | $12.58 | $12.58 | $7.07 | 20,043 |
| 2016-02-24 | $12.51 | $12.61 | $12.51 | $12.60 | $7.08 | 31,765 |
| 2016-02-23 | $12.50 | $12.55 | $12.44 | $12.54 | $7.05 | 34,393 |
| 2016-02-22 | $12.52 | $12.54 | $12.49 | $12.53 | $7.04 | 67,427 |
| 2016-02-19 | $12.47 | $12.50 | $12.47 | $12.50 | $7.02 | 21,084 |
| 2016-02-18 | $12.53 | $12.53 | $12.45 | $12.50 | $7.02 | 41,764 |
| 2016-02-17 | $12.47 | $12.50 | $12.46 | $12.50 | $7.02 | 44,312 |
| 2016-02-16 | $12.46 | $12.47 | $12.36 | $12.47 | $7.01 | 19,021 |
| 2016-02-12 | $12.43 | $12.50 | $12.43 | $12.45 | $7.00 | 45,841 |
| 2016-02-11 | $12.56 | $12.61 | $12.44 | $12.44 | $6.99 | 19,709 |
| 2016-02-10 | $12.55 | $12.59 | $12.54 | $12.54 | $7.04 | 18,048 |
| 2016-02-09 | $12.52 | $12.59 | $12.49 | $12.59 | $7.07 | 10,079 |
| 2016-02-08 | $12.55 | $12.58 | $12.52 | $12.56 | $7.06 | 24,162 |
| 2016-02-05 | $12.45 | $12.54 | $12.43 | $12.52 | $7.04 | 28,767 |
| 2016-02-04 | $12.49 | $12.49 | $12.42 | $12.49 | $7.02 | 16,395 |
| 2016-02-03 | $12.48 | $12.48 | $12.32 | $12.47 | $7.01 | 17,532 |
| 2016-02-02 | $12.42 | $12.49 | $12.36 | $12.40 | $6.97 | 35,966 |
| 2016-02-01 | $12.44 | $12.49 | $12.44 | $12.49 | $7.02 | 13,809 |
| 2016-01-29 | $12.44 | $12.50 | $12.44 | $12.50 | $7.02 | 23,201 |
| 2016-01-28 | $12.34 | $12.47 | $12.28 | $12.47 | $7.01 | 58,073 |
| 2016-01-27 | $12.13 | $12.37 | $12.13 | $12.35 | $6.94 | 37,089 |
| 2016-01-26 | $12.10 | $12.21 | $12.10 | $12.21 | $6.86 | 15,520 |
| 2016-01-25 | $12.04 | $12.17 | $12.03 | $12.10 | $6.80 | 38,847 |
| 2016-01-22 | $11.88 | $12.04 | $11.83 | $12.02 | $6.75 | 42,751 |
| 2016-01-21 | $11.86 | $11.88 | $11.78 | $11.87 | $6.67 | 32,505 |
| 2016-01-20 | $12.10 | $12.12 | $11.77 | $11.78 | $6.62 | 41,325 |
| 2016-01-19 | $12.32 | $12.32 | $12.13 | $12.13 | $6.82 | 17,169 |
| 2016-01-15 | $12.17 | $12.22 | $12.15 | $12.21 | $6.86 | 27,638 |
| 2016-01-14 | $12.28 | $12.31 | $12.08 | $12.13 | $6.82 | 67,592 |
| 2016-01-13 | $12.46 | $12.49 | $12.28 | $12.31 | $6.92 | 50,864 |
| 2016-01-12 | $12.50 | $12.50 | $12.32 | $12.42 | $6.98 | 33,341 |
| 2016-01-11 | $12.47 | $12.47 | $12.39 | $12.43 | $6.99 | 28,616 |
| 2016-01-08 | $12.60 | $12.65 | $12.50 | $12.50 | $7.02 | 29,843 |
| 2016-01-07 | $12.60 | $12.74 | $12.57 | $12.61 | $7.09 | 24,831 |
| 2016-01-06 | $12.66 | $12.70 | $12.60 | $12.65 | $7.11 | 31,524 |
| 2016-01-05 | $12.54 | $12.61 | $12.54 | $12.61 | $7.09 | 23,556 |
| 2016-01-04 | $12.47 | $12.53 | $12.43 | $12.52 | $7.04 | 27,989 |
| 2015-12-31 | $12.56 | $12.61 | $12.51 | $12.57 | $7.06 | 41,560 |
| 2015-12-30 | $12.47 | $12.53 | $12.40 | $12.53 | $7.04 | 35,066 |
| 2015-12-29 | $12.43 | $12.45 | $12.37 | $12.45 | $7.00 | 22,590 |
| 2015-12-28 | $12.38 | $12.45 | $12.35 | $12.43 | $6.99 | 10,273 |
| 2015-12-24 | $12.35 | $12.42 | $12.33 | $12.34 | $6.93 | 8,682 |
| 2015-12-23 | $12.25 | $12.37 | $12.25 | $12.33 | $6.93 | 21,100 |
| 2015-12-22 | $12.27 | $12.32 | $12.22 | $12.27 | $6.90 | 49,283 |
| 2015-12-21 | $12.34 | $12.35 | $12.25 | $12.25 | $6.88 | 21,658 |
| 2015-12-18 | $12.48 | $12.54 | $12.42 | $12.52 | $6.87 | 49,874 |
| 2015-12-17 | $12.33 | $12.50 | $12.33 | $12.43 | $6.82 | 51,533 |
| 2015-12-16 | $12.30 | $12.43 | $12.30 | $12.38 | $6.80 | 40,249 |
| 2015-12-15 | $12.31 | $12.44 | $12.30 | $12.30 | $6.75 | 31,690 |
| 2015-12-14 | $12.30 | $12.33 | $12.30 | $12.31 | $6.76 | 18,720 |
| 2015-12-11 | $12.41 | $12.42 | $12.30 | $12.37 | $6.79 | 54,416 |
| 2015-12-10 | $12.41 | $12.49 | $12.33 | $12.42 | $6.82 | 35,287 |
| 2015-12-09 | $12.44 | $12.48 | $12.35 | $12.44 | $6.83 | 8,438 |
| 2015-12-08 | $12.35 | $12.50 | $12.35 | $12.48 | $6.69 | 32,143 |
| 2015-12-07 | $12.34 | $12.34 | $12.30 | $12.33 | $6.61 | 12,286 |
| 2015-12-04 | $12.23 | $12.38 | $12.23 | $12.37 | $6.64 | 29,610 |
| 2015-12-03 | $12.37 | $12.42 | $12.22 | $12.27 | $6.58 | 60,512 |
| 2015-12-02 | $12.40 | $12.44 | $12.33 | $12.38 | $6.64 | 29,484 |
| 2015-12-01 | $12.43 | $12.47 | $12.37 | $12.47 | $6.69 | 12,364 |
| 2015-11-30 | $12.32 | $12.50 | $12.32 | $12.50 | $6.71 | 34,512 |
| 2015-11-27 | $12.38 | $12.42 | $12.35 | $12.35 | $6.63 | 3,544 |
| 2015-11-25 | $12.38 | $12.42 | $12.36 | $12.40 | $6.65 | 13,369 |
| 2015-11-24 | $12.45 | $12.45 | $12.33 | $12.42 | $6.66 | 15,608 |
| 2015-11-23 | $12.37 | $12.49 | $12.33 | $12.45 | $6.68 | 36,192 |
| 2015-11-20 | $12.30 | $12.39 | $12.29 | $12.37 | $6.64 | 12,546 |
| 2015-11-19 | $12.32 | $12.38 | $12.29 | $12.38 | $6.64 | 18,384 |
| 2015-11-18 | $12.40 | $12.41 | $12.25 | $12.38 | $6.64 | 29,490 |
| 2015-11-17 | $12.39 | $12.45 | $12.39 | $12.45 | $6.68 | 14,297 |
| 2015-11-16 | $12.39 | $12.46 | $12.36 | $12.36 | $6.63 | 28,860 |
| 2015-11-13 | $12.36 | $12.48 | $12.36 | $12.43 | $6.67 | 46,346 |
| 2015-11-12 | $12.20 | $12.39 | $12.20 | $12.39 | $6.65 | 19,131 |
| 2015-11-11 | $12.24 | $12.24 | $12.15 | $12.23 | $6.56 | 14,957 |
| 2015-11-10 | $12.15 | $12.25 | $12.10 | $12.22 | $6.56 | 25,278 |
| 2015-11-09 | $12.12 | $12.16 | $12.10 | $12.14 | $6.51 | 29,305 |
| 2015-11-06 | $12.35 | $12.35 | $12.12 | $12.14 | $6.51 | 25,393 |
| 2015-11-05 | $12.31 | $12.49 | $12.31 | $12.40 | $6.65 | 35,022 |
| 2015-11-04 | $12.42 | $12.42 | $12.28 | $12.33 | $6.61 | 12,057 |
| 2015-11-03 | $12.53 | $12.57 | $12.43 | $12.46 | $6.68 | 27,139 |
| 2015-11-02 | $12.56 | $12.61 | $12.55 | $12.57 | $6.74 | 16,064 |
| 2015-10-30 | $12.59 | $12.60 | $12.55 | $12.57 | $6.74 | 9,967 |
| 2015-10-29 | $12.68 | $12.69 | $12.59 | $12.59 | $6.75 | 8,282 |
| 2015-10-28 | $12.76 | $12.81 | $12.72 | $12.74 | $6.83 | 21,045 |
| 2015-10-27 | $12.81 | $12.84 | $12.79 | $12.81 | $6.87 | 8,950 |
| 2015-10-26 | $12.81 | $12.84 | $12.80 | $12.80 | $6.87 | 16,560 |
| 2015-10-23 | $12.88 | $12.90 | $12.79 | $12.82 | $6.88 | 19,784 |
| 2015-10-22 | $12.96 | $12.99 | $12.89 | $12.91 | $6.93 | 10,984 |
| 2015-10-21 | $12.90 | $12.93 | $12.83 | $12.93 | $6.94 | 18,336 |
| 2015-10-20 | $12.82 | $12.92 | $12.82 | $12.89 | $6.91 | 48,794 |
| 2015-10-19 | $12.76 | $12.86 | $12.76 | $12.81 | $6.87 | 38,642 |
| 2015-10-16 | $12.71 | $12.81 | $12.71 | $12.76 | $6.85 | 120,925 |
| 2015-10-15 | $12.63 | $12.79 | $12.62 | $12.79 | $6.86 | 55,825 |
| 2015-10-14 | $12.61 | $12.72 | $12.61 | $12.68 | $6.80 | 13,937 |
| 2015-10-13 | $12.58 | $12.70 | $12.58 | $12.61 | $6.76 | 17,907 |
| 2015-10-12 | $12.57 | $12.66 | $12.57 | $12.66 | $6.79 | 26,036 |
| 2015-10-09 | $12.54 | $12.63 | $12.54 | $12.58 | $6.75 | 15,672 |
| 2015-10-08 | $12.45 | $12.62 | $12.45 | $12.55 | $6.73 | 37,655 |
| 2015-10-07 | $12.50 | $12.56 | $12.50 | $12.50 | $6.71 | 58,961 |
| 2015-10-06 | $12.50 | $12.56 | $12.45 | $12.53 | $6.72 | 58,043 |
| 2015-10-05 | $12.43 | $12.52 | $12.43 | $12.48 | $6.69 | 39,795 |
| 2015-10-02 | $12.35 | $12.50 | $12.32 | $12.46 | $6.68 | 25,394 |
| 2015-10-01 | $12.27 | $12.40 | $12.27 | $12.35 | $6.63 | 43,945 |
| 2015-09-30 | $12.33 | $12.35 | $12.20 | $12.21 | $6.55 | 37,535 |
| 2015-09-29 | $12.26 | $12.33 | $12.23 | $12.31 | $6.60 | 28,142 |
| 2015-09-28 | $12.40 | $12.40 | $12.24 | $12.26 | $6.58 | 31,243 |
| 2015-09-25 | $12.40 | $12.45 | $12.38 | $12.44 | $6.67 | 16,382 |
| 2015-09-24 | $12.36 | $12.37 | $12.28 | $12.35 | $6.63 | 8,078 |
| 2015-09-23 | $12.41 | $12.41 | $12.30 | $12.36 | $6.63 | 5,568 |
| 2015-09-22 | $12.23 | $12.35 | $12.23 | $12.35 | $6.63 | 12,870 |
| 2015-09-21 | $12.30 | $12.35 | $12.26 | $12.31 | $6.60 | 35,987 |
| 2015-09-18 | $12.47 | $12.67 | $12.46 | $12.53 | $6.57 | 46,711 |
| 2015-09-17 | $12.42 | $12.63 | $12.35 | $12.52 | $6.56 | 29,774 |
| 2015-09-16 | $12.38 | $12.53 | $12.38 | $12.49 | $6.55 | 16,323 |
| 2015-09-15 | $12.38 | $12.49 | $12.38 | $12.39 | $6.49 | 47,771 |
| 2015-09-14 | $12.43 | $12.46 | $12.38 | $12.38 | $6.49 | 12,110 |
| 2015-09-11 | $12.38 | $12.45 | $12.31 | $12.38 | $6.49 | 10,691 |
| 2015-09-10 | $12.33 | $12.43 | $12.33 | $12.38 | $6.49 | 20,939 |
| 2015-09-09 | $12.35 | $12.44 | $12.30 | $12.35 | $6.47 | 37,007 |
| 2015-09-08 | $12.34 | $12.38 | $12.27 | $12.35 | $6.47 | 42,560 |
Eaton Vance TaxAdv Bnd Optn Strtgs Fd (EXD) News Headlines
Recent Eaton Vance TaxAdv Bnd Optn Strtgs Fd (EXD) News
Similar Companies to Eaton Vance TaxAdv Bnd Optn Strtgs Fd (EXD) 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 | -- | -- | -- |