Gabelli Global Small and Mid Cap Value Trust (GGZ) Exchange: NYSE
Data as of Aug. 19, 2025
$13.76 ($-0.02) -0.15%
Gabelli Global Small and Mid Cap Value Trust - Daily Information
Click for more stock information on Gabelli Global Small and Mid Cap Value Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $13.77 |
| Previous Close | $13.76 |
| High | $13.80 |
| Low | $13.71 |
| Adjusted Open | $13.77 |
| Previous Adjusted Close | $13.76 |
| Adjusted High | $13.80 |
| Adjusted Low | $13.71 |
About Gabelli Global Small and Mid Cap Value Trust (GGZ)
Gabelli Global Small & Mid Cap Value Trust Com
Invest in Gabelli Global Small and Mid Cap Value Trust (GGZ)
Historical Stock Data for Gabelli Global Small and Mid Cap Value Trust (GGZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $13.77 | $13.80 | $13.71 | $13.76 | $13.76 | 6,906 |
| 2025-07-24 | $13.81 | $13.88 | $13.78 | $13.78 | $13.78 | 5,054 |
| 2025-07-23 | $13.65 | $13.83 | $13.65 | $13.83 | $13.83 | 9,143 |
| 2025-07-22 | $13.50 | $13.53 | $13.46 | $13.53 | $13.53 | 2,863 |
| 2025-07-21 | $13.43 | $13.51 | $13.43 | $13.49 | $13.49 | 4,076 |
| 2025-07-18 | $13.44 | $13.44 | $13.41 | $13.41 | $13.41 | 1,433 |
| 2025-07-17 | $13.31 | $13.43 | $13.31 | $13.39 | $13.39 | 14,205 |
| 2025-07-16 | $13.40 | $13.47 | $13.33 | $13.33 | $13.33 | 6,360 |
| 2025-07-15 | $13.49 | $13.52 | $13.42 | $13.42 | $13.42 | 7,928 |
| 2025-07-14 | $13.46 | $13.47 | $13.43 | $13.45 | $13.45 | 7,656 |
| 2025-07-11 | $13.49 | $13.63 | $13.45 | $13.45 | $13.45 | 7,026 |
| 2025-07-10 | $13.50 | $13.63 | $13.50 | $13.57 | $13.57 | 10,511 |
| 2025-07-09 | $13.49 | $13.67 | $13.49 | $13.50 | $13.50 | 5,971 |
| 2025-07-08 | $13.51 | $13.52 | $13.44 | $13.50 | $13.50 | 7,841 |
| 2025-07-07 | $13.51 | $13.53 | $13.45 | $13.46 | $13.46 | 7,047 |
| 2025-07-03 | $13.55 | $13.65 | $13.55 | $13.63 | $13.63 | 3,608 |
| 2025-07-02 | $13.49 | $13.52 | $13.46 | $13.51 | $13.51 | 5,378 |
| 2025-07-01 | $13.28 | $13.54 | $13.28 | $13.45 | $13.45 | 12,358 |
| 2025-06-30 | $13.23 | $13.35 | $13.23 | $13.32 | $13.32 | 10,412 |
| 2025-06-27 | $13.22 | $13.28 | $13.22 | $13.23 | $13.23 | 3,506 |
| 2025-06-26 | $13.18 | $13.18 | $13.13 | $13.18 | $13.18 | 3,370 |
| 2025-06-25 | $13.05 | $13.11 | $12.99 | $13.03 | $13.03 | 7,834 |
| 2025-06-24 | $12.95 | $13.04 | $12.87 | $13.03 | $13.03 | 8,286 |
| 2025-06-23 | $12.64 | $12.86 | $12.64 | $12.85 | $12.85 | 16,281 |
| 2025-06-20 | $13.02 | $13.15 | $12.45 | $12.66 | $12.66 | 50,535 |
| 2025-06-18 | $12.83 | $13.16 | $12.82 | $12.92 | $12.92 | 15,547 |
| 2025-06-17 | $12.83 | $13.03 | $12.80 | $12.83 | $12.83 | 7,699 |
| 2025-06-16 | $12.99 | $13.01 | $12.88 | $12.93 | $12.93 | 3,787 |
| 2025-06-13 | $12.91 | $13.29 | $12.76 | $12.85 | $12.85 | 8,532 |
| 2025-06-12 | $13.12 | $13.34 | $13.12 | $13.15 | $12.99 | 10,226 |
| 2025-06-11 | $13.12 | $13.26 | $13.12 | $13.21 | $13.05 | 3,730 |
| 2025-06-10 | $13.21 | $13.21 | $13.10 | $13.13 | $12.97 | 1,678 |
| 2025-06-09 | $13.11 | $13.33 | $13.02 | $13.10 | $12.94 | 11,625 |
| 2025-06-06 | $13.06 | $13.13 | $13.00 | $13.08 | $12.92 | 22,638 |
| 2025-06-05 | $13.09 | $13.13 | $12.98 | $12.98 | $12.82 | 6,254 |
| 2025-06-04 | $13.05 | $13.28 | $13.05 | $13.08 | $12.92 | 4,319 |
| 2025-06-03 | $13.00 | $13.01 | $12.87 | $13.01 | $12.85 | 12,007 |
| 2025-06-02 | $12.94 | $13.00 | $12.87 | $12.98 | $12.82 | 3,082 |
| 2025-05-30 | $12.97 | $12.98 | $12.86 | $12.98 | $12.82 | 12,846 |
| 2025-05-29 | $12.90 | $13.04 | $12.90 | $12.94 | $12.78 | 8,321 |
| 2025-05-28 | $13.03 | $13.09 | $12.84 | $12.88 | $12.72 | 10,655 |
| 2025-05-27 | $12.83 | $13.01 | $12.83 | $12.96 | $12.80 | 1,969 |
| 2025-05-23 | $12.73 | $12.81 | $12.73 | $12.80 | $12.80 | 3,078 |
| 2025-05-22 | $12.87 | $12.98 | $12.85 | $12.90 | $12.90 | 3,997 |
| 2025-05-21 | $13.07 | $13.10 | $12.86 | $12.86 | $12.86 | 17,883 |
| 2025-05-20 | $13.05 | $13.12 | $13.05 | $13.11 | $13.11 | 8,064 |
| 2025-05-19 | $12.87 | $13.04 | $12.87 | $13.04 | $13.04 | 11,577 |
| 2025-05-16 | $13.00 | $13.00 | $12.88 | $12.95 | $12.95 | 12,128 |
| 2025-05-15 | $12.90 | $12.92 | $12.84 | $12.87 | $12.87 | 9,161 |
| 2025-05-14 | $12.75 | $12.95 | $12.66 | $12.80 | $12.80 | 12,348 |
| 2025-05-13 | $12.57 | $13.82 | $12.57 | $12.74 | $12.74 | 12,210 |
| 2025-05-12 | $12.66 | $12.68 | $12.51 | $12.57 | $12.57 | 16,345 |
| 2025-05-09 | $12.39 | $12.44 | $12.35 | $12.35 | $12.35 | 10,649 |
| 2025-05-08 | $12.25 | $12.35 | $12.23 | $12.26 | $12.26 | 11,314 |
| 2025-05-07 | $12.21 | $12.33 | $12.21 | $12.22 | $12.22 | 10,269 |
| 2025-05-06 | $12.14 | $12.47 | $12.10 | $12.20 | $12.20 | 2,839 |
| 2025-05-05 | $12.13 | $12.23 | $12.13 | $12.18 | $12.18 | 4,924 |
| 2025-05-02 | $12.16 | $12.24 | $12.05 | $12.22 | $12.22 | 1,930 |
| 2025-05-01 | $12.02 | $12.05 | $11.97 | $12.04 | $12.04 | 10,469 |
| 2025-04-30 | $11.87 | $11.93 | $11.73 | $11.91 | $11.91 | 1,490 |
| 2025-04-29 | $11.76 | $12.05 | $11.76 | $12.01 | $12.01 | 2,618 |
| 2025-04-28 | $11.77 | $11.89 | $11.77 | $11.80 | $11.80 | 6,417 |
| 2025-04-25 | $11.78 | $11.86 | $11.73 | $11.81 | $11.81 | 14,739 |
| 2025-04-24 | $11.66 | $11.86 | $11.59 | $11.78 | $11.78 | 16,757 |
| 2025-04-23 | $11.63 | $11.79 | $11.56 | $11.61 | $11.61 | 6,338 |
| 2025-04-22 | $11.34 | $11.50 | $11.34 | $11.49 | $11.49 | 5,285 |
| 2025-04-21 | $11.36 | $11.58 | $11.23 | $11.28 | $11.28 | 12,071 |
| 2025-04-17 | $11.40 | $11.46 | $11.35 | $11.41 | $11.41 | 3,320 |
| 2025-04-16 | $11.51 | $11.51 | $11.28 | $11.29 | $11.29 | 8,847 |
| 2025-04-15 | $11.26 | $11.50 | $11.26 | $11.32 | $11.32 | 8,975 |
| 2025-04-14 | $11.27 | $11.39 | $11.19 | $11.27 | $11.27 | 39,858 |
| 2025-04-11 | $11.16 | $11.18 | $11.08 | $11.16 | $11.16 | 17,436 |
| 2025-04-10 | $10.94 | $11.14 | $10.50 | $10.84 | $10.84 | 10,569 |
| 2025-04-09 | $10.59 | $11.27 | $10.54 | $11.15 | $11.15 | 26,494 |
| 2025-04-08 | $10.89 | $11.12 | $10.61 | $10.62 | $10.62 | 13,927 |
| 2025-04-07 | $10.95 | $11.22 | $10.58 | $10.67 | $10.67 | 52,386 |
| 2025-04-04 | $11.33 | $11.91 | $10.95 | $11.01 | $11.01 | 51,442 |
| 2025-04-03 | $11.80 | $11.82 | $11.65 | $11.67 | $11.67 | 21,067 |
| 2025-04-02 | $11.97 | $12.10 | $11.87 | $12.04 | $12.04 | 19,324 |
| 2025-04-01 | $11.94 | $12.03 | $11.91 | $11.96 | $11.96 | 11,982 |
| 2025-03-31 | $12.00 | $12.05 | $11.94 | $12.00 | $12.00 | 6,318 |
| 2025-03-28 | $12.21 | $12.27 | $12.02 | $12.06 | $12.06 | 9,634 |
| 2025-03-27 | $12.32 | $12.32 | $12.22 | $12.25 | $12.25 | 9,385 |
| 2025-03-26 | $12.29 | $12.38 | $12.23 | $12.23 | $12.23 | 10,423 |
| 2025-03-25 | $12.43 | $12.50 | $12.29 | $12.32 | $12.32 | 29,187 |
| 2025-03-24 | $12.41 | $12.46 | $12.40 | $12.43 | $12.43 | 13,673 |
| 2025-03-21 | $12.29 | $12.32 | $12.23 | $12.29 | $12.29 | 6,339 |
| 2025-03-20 | $12.25 | $12.47 | $12.25 | $12.33 | $12.33 | 4,834 |
| 2025-03-19 | $12.18 | $12.37 | $12.18 | $12.35 | $12.35 | 13,652 |
| 2025-03-18 | $12.11 | $12.28 | $12.11 | $12.17 | $12.17 | 24,244 |
| 2025-03-17 | $12.04 | $12.30 | $12.04 | $12.21 | $12.21 | 2,412 |
| 2025-03-14 | $12.14 | $12.26 | $12.14 | $12.20 | $12.04 | 4,366 |
| 2025-03-13 | $12.02 | $12.18 | $12.00 | $12.00 | $11.84 | 7,451 |
| 2025-03-12 | $12.10 | $12.12 | $12.08 | $12.08 | $11.92 | 16,431 |
| 2025-03-11 | $12.14 | $12.14 | $12.06 | $12.10 | $11.94 | 13,701 |
| 2025-03-10 | $12.18 | $12.24 | $12.10 | $12.14 | $11.98 | 36,771 |
| 2025-03-07 | $12.39 | $12.39 | $12.14 | $12.23 | $12.23 | 45,591 |
| 2025-03-06 | $12.08 | $12.21 | $12.08 | $12.21 | $12.21 | 10,204 |
| 2025-03-05 | $12.20 | $12.29 | $12.20 | $12.23 | $12.23 | 34,907 |
| 2025-03-04 | $12.26 | $12.33 | $12.05 | $12.18 | $12.18 | 25,205 |
| 2025-03-03 | $12.38 | $12.53 | $12.30 | $12.30 | $12.30 | 21,861 |
| 2025-02-28 | $12.19 | $12.41 | $12.17 | $12.41 | $12.41 | 7,298 |
| 2025-02-27 | $12.38 | $12.43 | $12.25 | $12.25 | $12.25 | 12,277 |
| 2025-02-26 | $12.30 | $12.42 | $12.28 | $12.42 | $12.42 | 6,853 |
| 2025-02-25 | $12.30 | $12.37 | $12.30 | $12.32 | $12.32 | 7,123 |
| 2025-02-24 | $12.37 | $12.42 | $12.30 | $12.34 | $12.34 | 13,715 |
| 2025-02-21 | $12.57 | $12.57 | $12.38 | $12.38 | $12.38 | 14,501 |
| 2025-02-20 | $12.68 | $12.68 | $12.55 | $12.56 | $12.56 | 4,420 |
| 2025-02-19 | $12.50 | $12.58 | $12.50 | $12.57 | $12.57 | 5,882 |
| 2025-02-18 | $12.53 | $12.75 | $12.53 | $12.60 | $12.60 | 13,321 |
| 2025-02-14 | $12.56 | $12.62 | $12.55 | $12.58 | $12.58 | 22,675 |
| 2025-02-13 | $12.41 | $12.58 | $12.41 | $12.58 | $12.58 | 10,442 |
| 2025-02-12 | $12.36 | $12.43 | $12.34 | $12.41 | $12.41 | 7,701 |
| 2025-02-11 | $12.32 | $12.47 | $12.32 | $12.47 | $12.47 | 4,905 |
| 2025-02-10 | $12.41 | $12.53 | $12.29 | $12.37 | $12.37 | 15,579 |
| 2025-02-07 | $12.43 | $12.45 | $12.29 | $12.29 | $12.29 | 13,239 |
| 2025-02-06 | $12.48 | $12.55 | $12.43 | $12.48 | $12.48 | 7,362 |
| 2025-02-05 | $12.31 | $12.45 | $12.31 | $12.45 | $12.45 | 2,279 |
| 2025-02-04 | $12.25 | $12.38 | $12.21 | $12.27 | $12.27 | 33,474 |
| 2025-02-03 | $12.13 | $12.30 | $12.07 | $12.25 | $12.25 | 8,188 |
| 2025-01-31 | $12.42 | $12.50 | $12.36 | $12.37 | $12.37 | 9,423 |
| 2025-01-30 | $12.35 | $12.47 | $12.21 | $12.46 | $12.46 | 8,823 |
| 2025-01-29 | $12.27 | $12.34 | $12.25 | $12.27 | $12.27 | 45,643 |
| 2025-01-28 | $12.34 | $12.39 | $12.25 | $12.27 | $12.27 | 14,994 |
| 2025-01-27 | $12.30 | $12.33 | $12.24 | $12.27 | $12.27 | 19,044 |
| 2025-01-24 | $12.29 | $12.39 | $12.29 | $12.32 | $12.32 | 23,860 |
| 2025-01-23 | $12.19 | $12.27 | $12.19 | $12.26 | $12.26 | 18,701 |
| 2025-01-22 | $12.23 | $12.24 | $12.15 | $12.24 | $12.24 | 14,487 |
| 2025-01-21 | $12.07 | $12.26 | $12.02 | $12.20 | $12.20 | 16,498 |
| 2025-01-17 | $11.95 | $12.01 | $11.92 | $12.01 | $12.01 | 6,583 |
| 2025-01-16 | $11.76 | $11.90 | $11.76 | $11.87 | $11.87 | 36,181 |
| 2025-01-15 | $11.91 | $11.93 | $11.75 | $11.82 | $11.82 | 58,239 |
| 2025-01-14 | $11.78 | $11.83 | $11.65 | $11.73 | $11.73 | 27,985 |
| 2025-01-13 | $11.60 | $11.72 | $11.60 | $11.66 | $11.66 | 17,903 |
| 2025-01-10 | $11.68 | $11.70 | $11.62 | $11.67 | $11.67 | 24,516 |
| 2025-01-08 | $11.71 | $11.76 | $11.70 | $11.75 | $11.75 | 33,766 |
| 2025-01-07 | $11.79 | $11.86 | $11.73 | $11.73 | $11.73 | 8,819 |
| 2025-01-06 | $11.83 | $11.85 | $11.77 | $11.80 | $11.80 | 85,291 |
| 2025-01-03 | $11.68 | $11.81 | $11.68 | $11.78 | $11.78 | 32,590 |
| 2025-01-02 | $11.79 | $11.82 | $11.67 | $11.70 | $11.70 | 16,333 |
| 2024-12-31 | $11.77 | $11.84 | $11.69 | $11.70 | $11.70 | 22,156 |
| 2024-12-30 | $11.76 | $11.76 | $11.55 | $11.64 | $11.64 | 95,641 |
| 2024-12-27 | $11.93 | $11.96 | $11.79 | $11.79 | $11.79 | 30,161 |
| 2024-12-26 | $11.99 | $12.10 | $11.92 | $11.96 | $11.96 | 23,770 |
| 2024-12-24 | $12.07 | $12.16 | $11.97 | $12.02 | $12.02 | 29,806 |
| 2024-12-23 | $12.02 | $12.12 | $11.91 | $11.98 | $11.98 | 68,408 |
| 2024-12-20 | $12.10 | $12.20 | $12.08 | $12.14 | $12.14 | 58,513 |
| 2024-12-19 | $12.32 | $12.32 | $12.14 | $12.14 | $12.14 | 12,332 |
| 2024-12-18 | $12.50 | $12.66 | $12.15 | $12.15 | $12.15 | 17,092 |
| 2024-12-17 | $12.71 | $12.71 | $12.51 | $12.51 | $12.51 | 21,664 |
| 2024-12-16 | $12.94 | $13.19 | $12.76 | $12.76 | $12.76 | 9,686 |
| 2024-12-13 | $12.96 | $12.97 | $12.90 | $12.96 | $12.96 | 13,102 |
| 2024-12-12 | $13.16 | $13.29 | $13.08 | $13.09 | $12.93 | 15,994 |
| 2024-12-11 | $13.09 | $13.30 | $13.09 | $13.22 | $13.06 | 7,002 |
| 2024-12-10 | $13.16 | $13.18 | $13.13 | $13.13 | $12.97 | 7,741 |
| 2024-12-09 | $13.31 | $13.35 | $13.15 | $13.15 | $12.99 | 11,847 |
| 2024-12-06 | $13.21 | $13.27 | $13.21 | $13.26 | $13.26 | 6,318 |
| 2024-12-05 | $13.29 | $13.30 | $13.24 | $13.25 | $13.25 | 5,337 |
| 2024-12-04 | $13.17 | $13.31 | $13.17 | $13.23 | $13.23 | 3,748 |
| 2024-12-03 | $13.16 | $13.18 | $13.02 | $13.17 | $13.17 | 5,848 |
| 2024-12-02 | $13.05 | $13.11 | $13.03 | $13.11 | $13.11 | 12,902 |
| 2024-11-29 | $12.99 | $13.10 | $12.99 | $13.05 | $13.05 | 15,740 |
| 2024-11-27 | $13.03 | $13.12 | $12.97 | $12.99 | $12.99 | 4,980 |
| 2024-11-26 | $12.90 | $13.00 | $12.86 | $12.95 | $12.95 | 9,370 |
| 2024-11-25 | $12.93 | $13.00 | $12.93 | $12.95 | $12.95 | 8,631 |
| 2024-11-22 | $12.80 | $12.90 | $12.80 | $12.86 | $12.86 | 7,640 |
| 2024-11-21 | $12.57 | $12.79 | $12.57 | $12.79 | $12.79 | 16,164 |
| 2024-11-20 | $12.54 | $12.56 | $12.48 | $12.52 | $12.52 | 4,001 |
| 2024-11-19 | $12.39 | $12.59 | $12.39 | $12.59 | $12.59 | 9,784 |
| 2024-11-18 | $12.43 | $12.47 | $12.43 | $12.47 | $12.47 | 529 |
| 2024-11-15 | $12.57 | $12.60 | $12.41 | $12.44 | $12.44 | 16,945 |
| 2024-11-14 | $12.50 | $12.68 | $12.49 | $12.52 | $12.52 | 5,102 |
| 2024-11-13 | $12.90 | $12.90 | $12.49 | $12.57 | $12.57 | 5,501 |
| 2024-11-12 | $12.91 | $12.91 | $12.72 | $12.73 | $12.73 | 30,158 |
| 2024-11-11 | $12.82 | $12.90 | $12.77 | $12.88 | $12.88 | 11,535 |
| 2024-11-08 | $12.70 | $12.82 | $12.70 | $12.78 | $12.78 | 23,926 |
| 2024-11-07 | $12.86 | $12.86 | $12.57 | $12.71 | $12.71 | 5,333 |
| 2024-11-06 | $12.46 | $12.59 | $12.31 | $12.58 | $12.58 | 28,351 |
| 2024-11-05 | $12.08 | $12.25 | $12.08 | $12.16 | $12.16 | 8,892 |
| 2024-11-04 | $12.17 | $12.23 | $12.11 | $12.12 | $12.12 | 8,415 |
| 2024-11-01 | $12.23 | $12.28 | $12.05 | $12.12 | $12.12 | 26,674 |
| 2024-10-31 | $12.31 | $12.31 | $12.11 | $12.16 | $12.16 | 16,808 |
| 2024-10-30 | $12.32 | $12.38 | $12.30 | $12.32 | $12.32 | 6,567 |
| 2024-10-29 | $12.29 | $12.38 | $12.26 | $12.37 | $12.37 | 27,746 |
| 2024-10-28 | $12.32 | $12.39 | $12.27 | $12.33 | $12.33 | 5,748 |
| 2024-10-25 | $12.38 | $12.38 | $12.28 | $12.30 | $12.30 | 10,029 |
| 2024-10-24 | $12.27 | $12.34 | $12.20 | $12.23 | $12.23 | 8,067 |
| 2024-10-23 | $12.34 | $12.40 | $12.24 | $12.24 | $12.24 | 11,747 |
| 2024-10-22 | $12.31 | $12.41 | $12.31 | $12.35 | $12.35 | 6,119 |
| 2024-10-21 | $12.35 | $12.42 | $12.30 | $12.35 | $12.35 | 30,001 |
| 2024-10-18 | $12.50 | $12.50 | $12.41 | $12.45 | $12.45 | 8,079 |
| 2024-10-17 | $12.45 | $12.49 | $12.40 | $12.41 | $12.41 | 8,931 |
| 2024-10-16 | $12.39 | $12.45 | $12.30 | $12.41 | $12.41 | 14,660 |
| 2024-10-15 | $12.40 | $12.40 | $12.32 | $12.36 | $12.36 | 3,493 |
| 2024-10-14 | $12.29 | $12.46 | $12.29 | $12.38 | $12.38 | 2,856 |
| 2024-10-11 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 721 |
| 2024-10-10 | $12.17 | $12.24 | $12.12 | $12.23 | $12.23 | 16,377 |
| 2024-10-09 | $12.20 | $12.27 | $12.15 | $12.23 | $12.23 | 15,575 |
| 2024-10-08 | $12.22 | $12.28 | $12.15 | $12.24 | $12.24 | 39,983 |
| 2024-10-07 | $12.16 | $12.28 | $12.16 | $12.23 | $12.23 | 7,036 |
| 2024-10-04 | $12.24 | $12.26 | $12.16 | $12.22 | $12.22 | 1,901 |
| 2024-10-03 | $12.20 | $12.45 | $12.15 | $12.17 | $12.17 | 10,247 |
| 2024-10-02 | $12.25 | $12.44 | $12.25 | $12.44 | $12.44 | 1,593 |
| 2024-10-01 | $12.38 | $12.47 | $12.24 | $12.29 | $12.29 | 15,197 |
| 2024-09-30 | $12.33 | $12.44 | $12.33 | $12.41 | $12.41 | 5,491 |
| 2024-09-27 | $12.34 | $12.38 | $12.34 | $12.38 | $12.38 | 2,732 |
| 2024-09-26 | $12.25 | $12.35 | $12.25 | $12.25 | $12.25 | 31,621 |
| 2024-09-25 | $12.24 | $12.24 | $12.19 | $12.19 | $12.19 | 12,536 |
| 2024-09-24 | $12.12 | $12.23 | $12.12 | $12.17 | $12.17 | 5,021 |
| 2024-09-23 | $12.19 | $12.25 | $12.18 | $12.18 | $12.18 | 9,231 |
| 2024-09-20 | $12.24 | $12.24 | $12.09 | $12.17 | $12.17 | 10,888 |
| 2024-09-19 | $12.25 | $12.25 | $12.17 | $12.20 | $12.20 | 13,554 |
| 2024-09-18 | $12.01 | $12.17 | $11.99 | $12.12 | $12.12 | 8,197 |
| 2024-09-17 | $11.93 | $12.08 | $11.93 | $11.98 | $11.98 | 7,541 |
| 2024-09-16 | $11.92 | $11.99 | $11.82 | $11.90 | $11.90 | 19,173 |
| 2024-09-13 | $11.76 | $11.99 | $11.76 | $11.94 | $11.78 | 9,059 |
| 2024-09-12 | $11.75 | $11.83 | $11.72 | $11.80 | $11.64 | 7,007 |
| 2024-09-11 | $11.73 | $11.74 | $11.70 | $11.72 | $11.72 | 14,314 |
| 2024-09-10 | $11.74 | $11.80 | $11.73 | $11.73 | $11.73 | 9,402 |
| 2024-09-09 | $11.89 | $11.94 | $11.73 | $11.77 | $11.77 | 16,043 |
| 2024-09-06 | $11.86 | $11.94 | $11.71 | $11.74 | $11.74 | 15,835 |
| 2024-09-05 | $11.88 | $12.06 | $11.87 | $11.87 | $11.87 | 14,437 |
| 2024-09-04 | $12.07 | $12.07 | $11.88 | $11.93 | $11.93 | 7,922 |
| 2024-09-03 | $12.10 | $12.10 | $11.95 | $11.95 | $11.95 | 10,716 |
| 2024-08-30 | $12.13 | $12.20 | $12.12 | $12.16 | $12.16 | 12,808 |
| 2024-08-29 | $12.12 | $12.18 | $12.07 | $12.14 | $12.14 | 9,302 |
| 2024-08-28 | $12.03 | $12.18 | $12.03 | $12.07 | $12.07 | 8,197 |
| 2024-08-27 | $12.12 | $12.15 | $12.10 | $12.12 | $12.12 | 7,433 |
| 2024-08-26 | $12.10 | $12.25 | $12.10 | $12.20 | $12.20 | 13,101 |
| 2024-08-23 | $11.90 | $12.08 | $11.79 | $12.06 | $12.06 | 12,451 |
| 2024-08-22 | $11.84 | $12.06 | $11.76 | $11.79 | $11.79 | 5,896 |
| 2024-08-21 | $11.74 | $11.82 | $11.74 | $11.76 | $11.76 | 4,738 |
| 2024-08-20 | $11.86 | $11.88 | $11.70 | $11.71 | $11.71 | 16,085 |
| 2024-08-19 | $11.70 | $11.88 | $11.70 | $11.86 | $11.86 | 2,851 |
| 2024-08-16 | $11.67 | $11.72 | $11.67 | $11.70 | $11.70 | 6,323 |
| 2024-08-15 | $11.57 | $11.75 | $11.57 | $11.73 | $11.73 | 10,069 |
| 2024-08-14 | $11.46 | $11.51 | $11.46 | $11.50 | $11.50 | 8,090 |
| 2024-08-13 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 4,763 |
| 2024-08-12 | $11.41 | $11.52 | $11.36 | $11.37 | $11.37 | 10,886 |
| 2024-08-09 | $11.41 | $11.53 | $11.40 | $11.41 | $11.41 | 9,735 |
| 2024-08-08 | $11.33 | $11.56 | $11.33 | $11.44 | $11.44 | 2,457 |
| 2024-08-07 | $11.44 | $11.62 | $11.23 | $11.28 | $11.28 | 14,906 |
| 2024-08-06 | $11.16 | $11.39 | $11.16 | $11.30 | $11.30 | 23,616 |
| 2024-08-05 | $11.15 | $11.23 | $11.02 | $11.20 | $11.20 | 13,578 |
| 2024-08-02 | $11.72 | $11.73 | $11.55 | $11.61 | $11.61 | 14,070 |
| 2024-08-01 | $12.16 | $12.20 | $11.90 | $11.93 | $11.93 | 23,245 |
| 2024-07-31 | $12.08 | $12.25 | $12.05 | $12.14 | $12.14 | 38,568 |
| 2024-07-30 | $12.05 | $12.11 | $11.92 | $12.01 | $12.01 | 8,782 |
| 2024-07-29 | $12.06 | $12.20 | $12.03 | $12.04 | $12.04 | 6,711 |
| 2024-07-26 | $11.97 | $12.14 | $11.97 | $12.04 | $12.04 | 7,629 |
| 2024-07-25 | $11.80 | $12.11 | $11.80 | $11.89 | $11.89 | 40,260 |
| 2024-07-24 | $12.10 | $12.23 | $11.83 | $11.84 | $11.84 | 24,269 |
| 2024-07-23 | $12.18 | $12.18 | $12.05 | $12.12 | $12.12 | 9,757 |
| 2024-07-22 | $11.98 | $12.06 | $11.78 | $12.04 | $12.04 | 49,316 |
| 2024-07-19 | $11.82 | $12.05 | $11.82 | $12.01 | $12.01 | 5,123 |
| 2024-07-18 | $12.08 | $12.24 | $12.02 | $12.02 | $12.02 | 19,245 |
| 2024-07-17 | $12.15 | $12.19 | $12.02 | $12.06 | $12.06 | 23,259 |
| 2024-07-16 | $11.93 | $12.10 | $11.87 | $12.10 | $12.10 | 11,551 |
| 2024-07-15 | $11.73 | $11.90 | $11.73 | $11.90 | $11.90 | 12,767 |
| 2024-07-12 | $11.76 | $11.90 | $11.71 | $11.81 | $11.81 | 28,045 |
| 2024-07-11 | $11.55 | $11.68 | $11.51 | $11.64 | $11.64 | 40,043 |
| 2024-07-10 | $11.34 | $11.58 | $11.34 | $11.38 | $11.38 | 9,366 |
| 2024-07-09 | $11.29 | $11.36 | $11.25 | $11.25 | $11.25 | 4,195 |
| 2024-07-08 | $11.27 | $11.32 | $11.25 | $11.32 | $11.32 | 4,991 |
| 2024-07-05 | $11.32 | $11.37 | $11.19 | $11.32 | $11.32 | 27,084 |
| 2024-07-03 | $11.38 | $11.47 | $11.30 | $11.37 | $11.37 | 11,190 |
| 2024-07-02 | $11.24 | $11.36 | $11.24 | $11.31 | $11.31 | 8,533 |
| 2024-07-01 | $11.40 | $11.48 | $11.29 | $11.30 | $11.30 | 10,488 |
| 2024-06-28 | $11.27 | $11.39 | $11.25 | $11.29 | $11.29 | 10,377 |
| 2024-06-27 | $11.30 | $11.34 | $11.25 | $11.28 | $11.28 | 10,867 |
| 2024-06-26 | $11.42 | $11.42 | $11.25 | $11.27 | $11.27 | 15,682 |
| 2024-06-25 | $11.33 | $11.33 | $11.28 | $11.31 | $11.31 | 2,893 |
| 2024-06-24 | $11.27 | $11.40 | $11.27 | $11.30 | $11.30 | 14,335 |
| 2024-06-21 | $11.31 | $11.47 | $11.24 | $11.26 | $11.26 | 7,113 |
| 2024-06-20 | $11.27 | $11.44 | $11.27 | $11.32 | $11.32 | 16,073 |
| 2024-06-18 | $11.15 | $11.37 | $11.15 | $11.31 | $11.31 | 6,136 |
| 2024-06-17 | $11.22 | $11.31 | $11.22 | $11.29 | $11.29 | 8,312 |
| 2024-06-14 | $11.36 | $11.36 | $11.17 | $11.26 | $11.26 | 13,236 |
| 2024-06-13 | $11.48 | $11.51 | $11.44 | $11.45 | $11.45 | 16,406 |
| 2024-06-12 | $11.70 | $11.72 | $11.60 | $11.63 | $11.47 | 8,538 |
| 2024-06-11 | $11.48 | $11.62 | $11.46 | $11.49 | $11.33 | 18,639 |
| 2024-06-10 | $11.60 | $11.60 | $11.57 | $11.58 | $11.42 | 7,524 |
| 2024-06-07 | $11.62 | $11.72 | $11.61 | $11.61 | $11.61 | 7,715 |
| 2024-06-06 | $11.67 | $11.75 | $11.60 | $11.70 | $11.70 | 7,585 |
| 2024-06-05 | $11.72 | $11.79 | $11.68 | $11.73 | $11.73 | 14,813 |
| 2024-06-04 | $11.64 | $11.76 | $11.63 | $11.66 | $11.66 | 11,238 |
| 2024-06-03 | $11.71 | $11.89 | $11.65 | $11.74 | $11.74 | 21,115 |
| 2024-05-31 | $11.46 | $11.60 | $11.46 | $11.60 | $11.60 | 10,609 |
| 2024-05-30 | $11.41 | $11.53 | $11.33 | $11.41 | $11.41 | 19,300 |
| 2024-05-29 | $11.46 | $11.47 | $11.42 | $11.42 | $11.42 | 8,604 |
| 2024-05-28 | $11.65 | $11.66 | $11.60 | $11.63 | $11.63 | 4,223 |
| 2024-05-24 | $11.59 | $11.73 | $11.59 | $11.72 | $11.72 | 6,250 |
| 2024-05-23 | $11.85 | $11.85 | $11.57 | $11.58 | $11.58 | 8,146 |
| 2024-05-22 | $11.78 | $11.85 | $11.76 | $11.79 | $11.79 | 16,172 |
| 2024-05-21 | $11.83 | $11.89 | $11.79 | $11.82 | $11.82 | 57,820 |
| 2024-05-20 | $11.98 | $11.98 | $11.87 | $11.87 | $11.87 | 18,534 |
| 2024-05-17 | $11.85 | $12.00 | $11.85 | $11.93 | $11.93 | 17,543 |
| 2024-05-16 | $11.97 | $11.97 | $11.67 | $11.91 | $11.91 | 24,536 |
| 2024-05-15 | $11.95 | $12.43 | $11.92 | $11.99 | $11.99 | 8,183 |
| 2024-05-14 | $11.85 | $11.92 | $11.83 | $11.84 | $11.84 | 8,105 |
| 2024-05-13 | $11.95 | $11.96 | $11.80 | $11.80 | $11.80 | 6,449 |
| 2024-05-10 | $11.98 | $11.98 | $11.87 | $11.88 | $11.88 | 3,327 |
| 2024-05-09 | $11.83 | $11.88 | $11.79 | $11.86 | $11.86 | 20,451 |
| 2024-05-08 | $11.67 | $11.90 | $11.67 | $11.80 | $11.80 | 46,590 |
| 2024-05-07 | $11.71 | $11.75 | $11.69 | $11.72 | $11.72 | 4,108 |
| 2024-05-06 | $11.60 | $11.69 | $11.60 | $11.67 | $11.67 | 15,871 |
| 2024-05-03 | $11.63 | $11.63 | $11.56 | $11.59 | $11.59 | 4,947 |
| 2024-05-02 | $11.40 | $11.48 | $11.39 | $11.48 | $11.48 | 7,449 |
| 2024-05-01 | $11.26 | $11.42 | $11.26 | $11.30 | $11.30 | 6,578 |
| 2024-04-30 | $11.39 | $11.40 | $11.28 | $11.28 | $11.28 | 5,260 |
| 2024-04-29 | $11.46 | $11.46 | $11.43 | $11.43 | $11.43 | 1,381 |
| 2024-04-26 | $11.32 | $11.40 | $11.32 | $11.39 | $11.39 | 7,212 |
| 2024-04-25 | $11.35 | $11.35 | $11.30 | $11.34 | $11.34 | 5,779 |
| 2024-04-24 | $11.44 | $11.50 | $11.44 | $11.49 | $11.49 | 8,318 |
| 2024-04-23 | $11.27 | $11.47 | $11.27 | $11.47 | $11.47 | 17,476 |
| 2024-04-22 | $11.24 | $11.30 | $11.20 | $11.30 | $11.30 | 6,411 |
| 2024-04-19 | $11.16 | $11.23 | $11.15 | $11.15 | $11.15 | 14,773 |
| 2024-04-18 | $11.21 | $11.27 | $11.13 | $11.13 | $11.13 | 10,100 |
| 2024-04-17 | $11.32 | $11.32 | $11.13 | $11.19 | $11.19 | 5,444 |
| 2024-04-16 | $11.33 | $11.33 | $11.22 | $11.25 | $11.25 | 11,241 |
| 2024-04-15 | $11.53 | $11.53 | $11.28 | $11.28 | $11.28 | 26,957 |
| 2024-04-12 | $11.55 | $11.56 | $11.37 | $11.37 | $11.37 | 5,058 |
| 2024-04-11 | $11.69 | $11.71 | $11.58 | $11.66 | $11.66 | 13,477 |
| 2024-04-10 | $11.68 | $11.69 | $11.61 | $11.62 | $11.62 | 16,043 |
| 2024-04-09 | $11.78 | $11.84 | $11.78 | $11.83 | $11.83 | 12,174 |
| 2024-04-08 | $11.79 | $11.85 | $11.79 | $11.83 | $11.83 | 4,221 |
| 2024-04-05 | $11.69 | $11.82 | $11.69 | $11.78 | $11.78 | 13,240 |
| 2024-04-04 | $11.85 | $11.86 | $11.70 | $11.72 | $11.72 | 9,388 |
| 2024-04-03 | $11.60 | $11.76 | $11.56 | $11.74 | $11.74 | 12,562 |
| 2024-04-02 | $11.80 | $11.80 | $11.60 | $11.67 | $11.67 | 12,570 |
| 2024-04-01 | $12.01 | $12.01 | $11.85 | $11.85 | $11.85 | 7,145 |
| 2024-03-28 | $11.93 | $12.04 | $11.93 | $12.02 | $12.02 | 8,440 |
| 2024-03-27 | $11.89 | $11.94 | $11.88 | $11.93 | $11.93 | 8,885 |
| 2024-03-26 | $11.86 | $11.90 | $11.85 | $11.85 | $11.85 | 4,384 |
| 2024-03-25 | $11.87 | $11.94 | $11.84 | $11.84 | $11.84 | 3,644 |
| 2024-03-22 | $11.96 | $12.00 | $11.86 | $11.88 | $11.88 | 9,166 |
| 2024-03-21 | $11.87 | $11.96 | $11.87 | $11.96 | $11.96 | 6,737 |
| 2024-03-20 | $11.67 | $11.85 | $11.67 | $11.84 | $11.84 | 6,452 |
| 2024-03-19 | $11.56 | $11.66 | $11.56 | $11.66 | $11.66 | 4,320 |
| 2024-03-18 | $11.59 | $11.65 | $11.59 | $11.59 | $11.59 | 6,602 |
| 2024-03-15 | $11.54 | $11.62 | $11.54 | $11.60 | $11.60 | 2,330 |
| 2024-03-14 | $11.76 | $11.80 | $11.55 | $11.55 | $11.55 | 45,839 |
| 2024-03-13 | $11.79 | $11.79 | $11.70 | $11.73 | $11.73 | 3,073 |
| 2024-03-12 | $11.83 | $11.86 | $11.71 | $11.84 | $11.68 | 6,885 |
| 2024-03-11 | $11.74 | $11.78 | $11.71 | $11.76 | $11.60 | 13,230 |
| 2024-03-08 | $11.84 | $11.85 | $11.74 | $11.77 | $11.61 | 27,279 |
| 2024-03-07 | $11.76 | $11.80 | $11.74 | $11.80 | $11.64 | 39,596 |
| 2024-03-06 | $11.75 | $11.78 | $11.64 | $11.72 | $11.56 | 31,690 |
| 2024-03-05 | $11.61 | $11.65 | $11.58 | $11.58 | $11.42 | 7,603 |
| 2024-03-04 | $11.68 | $11.74 | $11.67 | $11.72 | $11.56 | 22,205 |
| 2024-03-01 | $11.69 | $11.70 | $11.62 | $11.69 | $11.53 | 8,606 |
| 2024-02-29 | $11.64 | $11.69 | $11.64 | $11.65 | $11.49 | 5,750 |
| 2024-02-28 | $11.52 | $11.59 | $11.52 | $11.55 | $11.39 | 3,517 |
| 2024-02-27 | $11.61 | $11.61 | $11.57 | $11.59 | $11.43 | 6,888 |
| 2024-02-26 | $11.61 | $11.68 | $11.54 | $11.55 | $11.39 | 8,397 |
| 2024-02-23 | $11.57 | $11.61 | $11.57 | $11.59 | $11.59 | 6,099 |
| 2024-02-22 | $11.62 | $11.62 | $11.55 | $11.55 | $11.55 | 11,273 |
| 2024-02-21 | $11.52 | $11.54 | $11.48 | $11.49 | $11.49 | 10,255 |
| 2024-02-20 | $11.63 | $11.63 | $11.53 | $11.53 | $11.53 | 10,279 |
| 2024-02-16 | $11.72 | $11.72 | $11.68 | $11.68 | $11.68 | 6,154 |
| 2024-02-15 | $11.70 | $11.77 | $11.69 | $11.73 | $11.73 | 14,140 |
| 2024-02-14 | $11.53 | $11.63 | $11.53 | $11.63 | $11.63 | 15,047 |
| 2024-02-13 | $11.59 | $11.60 | $11.46 | $11.49 | $11.49 | 30,889 |
| 2024-02-12 | $11.62 | $11.74 | $11.54 | $11.74 | $11.74 | 6,968 |
| 2024-02-09 | $11.53 | $11.61 | $11.53 | $11.61 | $11.61 | 2,259 |
| 2024-02-08 | $11.51 | $11.56 | $11.51 | $11.53 | $11.53 | 8,897 |
| 2024-02-07 | $11.49 | $11.58 | $11.35 | $11.54 | $11.54 | 54,051 |
| 2024-02-06 | $11.42 | $11.53 | $11.42 | $11.48 | $11.48 | 13,609 |
| 2024-02-05 | $11.47 | $11.47 | $11.38 | $11.45 | $11.45 | 24,500 |
| 2024-02-02 | $11.60 | $11.62 | $11.44 | $11.59 | $11.59 | 6,539 |
| 2024-02-01 | $11.49 | $11.65 | $11.49 | $11.63 | $11.63 | 9,987 |
| 2024-01-31 | $11.60 | $11.65 | $11.49 | $11.49 | $11.49 | 18,094 |
| 2024-01-30 | $11.62 | $11.67 | $11.62 | $11.66 | $11.66 | 14,960 |
| 2024-01-29 | $11.60 | $11.67 | $11.56 | $11.67 | $11.67 | 15,491 |
| 2024-01-26 | $11.56 | $11.69 | $11.56 | $11.58 | $11.58 | 7,678 |
| 2024-01-25 | $11.53 | $11.61 | $11.53 | $11.56 | $11.56 | 15,765 |
| 2024-01-24 | $11.50 | $11.60 | $11.47 | $11.51 | $11.51 | 16,132 |
| 2024-01-23 | $11.41 | $11.50 | $11.41 | $11.49 | $11.49 | 12,828 |
| 2024-01-22 | $11.45 | $11.50 | $11.42 | $11.49 | $11.49 | 12,353 |
| 2024-01-19 | $11.45 | $11.45 | $11.32 | $11.44 | $11.44 | 7,216 |
| 2024-01-18 | $11.36 | $11.41 | $11.36 | $11.41 | $11.41 | 4,275 |
| 2024-01-17 | $11.26 | $11.32 | $11.16 | $11.25 | $11.25 | 16,063 |
| 2024-01-16 | $11.57 | $11.57 | $11.32 | $11.35 | $11.35 | 12,533 |
| 2024-01-12 | $11.53 | $11.61 | $11.53 | $11.56 | $11.56 | 4,412 |
| 2024-01-11 | $11.48 | $11.52 | $11.40 | $11.52 | $11.52 | 6,806 |
| 2024-01-10 | $11.50 | $11.55 | $11.47 | $11.51 | $11.51 | 4,865 |
| 2024-01-09 | $11.51 | $11.56 | $11.48 | $11.51 | $11.51 | 6,635 |
| 2024-01-08 | $11.46 | $11.60 | $11.46 | $11.60 | $11.60 | 4,909 |
| 2024-01-05 | $11.35 | $11.49 | $11.35 | $11.46 | $11.46 | 1,837 |
| 2024-01-04 | $11.46 | $11.47 | $11.24 | $11.34 | $11.34 | 10,194 |
| 2024-01-03 | $11.54 | $11.54 | $11.43 | $11.46 | $11.46 | 15,132 |
| 2024-01-02 | $11.58 | $11.67 | $11.58 | $11.61 | $11.61 | 6,989 |
| 2023-12-29 | $11.82 | $11.82 | $11.64 | $11.73 | $11.73 | 12,766 |
| 2023-12-28 | $11.79 | $11.85 | $11.74 | $11.79 | $11.79 | 11,820 |
| 2023-12-27 | $11.76 | $11.86 | $11.75 | $11.77 | $11.77 | 30,004 |
| 2023-12-26 | $11.68 | $11.84 | $11.68 | $11.78 | $11.78 | 10,062 |
| 2023-12-22 | $11.69 | $11.80 | $11.59 | $11.64 | $11.64 | 14,691 |
| 2023-12-21 | $11.53 | $11.83 | $11.45 | $11.69 | $11.69 | 48,825 |
| 2023-12-20 | $11.46 | $11.53 | $11.37 | $11.50 | $11.50 | 15,539 |
| 2023-12-19 | $11.25 | $11.45 | $11.23 | $11.38 | $11.38 | 13,960 |
| 2023-12-18 | $11.26 | $11.31 | $11.25 | $11.25 | $11.25 | 7,576 |
| 2023-12-15 | $11.28 | $11.28 | $11.19 | $11.24 | $11.24 | 6,827 |
| 2023-12-14 | $11.20 | $11.25 | $11.18 | $11.21 | $11.21 | 53,412 |
| 2023-12-13 | $10.85 | $11.18 | $10.85 | $11.15 | $10.99 | 24,754 |
| 2023-12-12 | $10.89 | $10.94 | $10.88 | $10.88 | $10.73 | 7,817 |
| 2023-12-11 | $10.87 | $10.96 | $10.85 | $10.94 | $10.79 | 11,491 |
| 2023-12-08 | $10.84 | $11.07 | $10.84 | $10.84 | $10.84 | 2,968 |
| 2023-12-07 | $10.79 | $10.84 | $10.79 | $10.84 | $10.84 | 8,085 |
| 2023-12-06 | $10.82 | $10.94 | $10.74 | $10.74 | $10.74 | 15,259 |
| 2023-12-05 | $10.91 | $10.93 | $10.80 | $10.80 | $10.80 | 8,583 |
| 2023-12-04 | $11.01 | $11.01 | $10.91 | $10.93 | $10.93 | 14,736 |
| 2023-12-01 | $10.72 | $11.03 | $10.72 | $11.00 | $11.00 | 14,951 |
| 2023-11-30 | $10.70 | $10.79 | $10.70 | $10.73 | $10.73 | 11,331 |
| 2023-11-29 | $10.77 | $10.80 | $10.70 | $10.70 | $10.70 | 15,062 |
| 2023-11-28 | $10.70 | $10.78 | $10.70 | $10.75 | $10.75 | 19,526 |
| 2023-11-27 | $10.65 | $10.78 | $10.64 | $10.74 | $10.74 | 8,332 |
| 2023-11-24 | $10.66 | $10.73 | $10.65 | $10.73 | $10.73 | 1,642 |
| 2023-11-22 | $10.56 | $10.64 | $10.56 | $10.63 | $10.63 | 3,541 |
| 2023-11-21 | $10.65 | $10.69 | $10.57 | $10.57 | $10.57 | 9,765 |
| 2023-11-20 | $10.67 | $10.72 | $10.65 | $10.70 | $10.70 | 6,706 |
| 2023-11-17 | $10.60 | $10.67 | $10.60 | $10.62 | $10.62 | 7,683 |
| 2023-11-16 | $10.66 | $10.67 | $10.53 | $10.58 | $10.58 | 22,189 |
| 2023-11-15 | $10.73 | $10.80 | $10.72 | $10.76 | $10.76 | 5,605 |
| 2023-11-14 | $10.40 | $10.75 | $10.39 | $10.63 | $10.63 | 28,224 |
| 2023-11-13 | $10.22 | $10.30 | $10.21 | $10.25 | $10.25 | 12,793 |
| 2023-11-10 | $10.20 | $10.31 | $10.20 | $10.29 | $10.29 | 5,387 |
| 2023-11-09 | $10.26 | $10.33 | $10.17 | $10.17 | $10.17 | 10,759 |
| 2023-11-08 | $10.31 | $10.33 | $10.20 | $10.27 | $10.27 | 15,713 |
| 2023-11-07 | $10.32 | $10.35 | $10.29 | $10.31 | $10.31 | 14,099 |
| 2023-11-06 | $10.58 | $10.58 | $10.36 | $10.38 | $10.38 | 22,557 |
| 2023-11-03 | $10.26 | $10.51 | $10.25 | $10.51 | $10.51 | 10,292 |
| 2023-11-02 | $9.90 | $10.14 | $9.88 | $10.13 | $10.13 | 21,927 |
| 2023-11-01 | $9.63 | $9.80 | $9.63 | $9.79 | $9.79 | 19,424 |
| 2023-10-31 | $9.55 | $9.63 | $9.55 | $9.63 | $9.63 | 16,108 |
| 2023-10-30 | $9.55 | $9.59 | $9.47 | $9.52 | $9.52 | 54,150 |
| 2023-10-27 | $9.58 | $9.64 | $9.51 | $9.51 | $9.51 | 16,718 |
| 2023-10-26 | $9.43 | $9.64 | $9.43 | $9.61 | $9.61 | 17,214 |
| 2023-10-25 | $9.78 | $9.78 | $9.55 | $9.55 | $9.55 | 25,807 |
| 2023-10-24 | $9.79 | $9.84 | $9.74 | $9.82 | $9.82 | 6,631 |
| 2023-10-23 | $9.81 | $9.83 | $9.78 | $9.81 | $9.81 | 15,367 |
| 2023-10-20 | $9.93 | $9.93 | $9.87 | $9.87 | $9.87 | 6,678 |
| 2023-10-19 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 37,197 |
| 2023-10-18 | $10.05 | $10.20 | $10.00 | $10.03 | $10.03 | 27,895 |
| 2023-10-17 | $10.11 | $10.33 | $10.11 | $10.13 | $10.13 | 29,310 |
| 2023-10-16 | $10.08 | $10.23 | $10.08 | $10.13 | $10.13 | 19,156 |
| 2023-10-13 | $10.14 | $10.18 | $10.10 | $10.10 | $10.10 | 10,581 |
| 2023-10-12 | $10.36 | $10.36 | $10.17 | $10.17 | $10.17 | 11,726 |
| 2023-10-11 | $10.44 | $10.46 | $10.36 | $10.39 | $10.39 | 4,431 |
| 2023-10-10 | $10.33 | $10.42 | $10.33 | $10.38 | $10.38 | 15,008 |
| 2023-10-09 | $10.15 | $10.26 | $10.15 | $10.26 | $10.26 | 3,113 |
| 2023-10-06 | $10.11 | $10.25 | $10.01 | $10.24 | $10.24 | 16,746 |
| 2023-10-05 | $10.08 | $10.16 | $10.08 | $10.15 | $10.15 | 4,197 |
| 2023-10-04 | $10.12 | $10.14 | $10.04 | $10.11 | $10.11 | 15,933 |
| 2023-10-03 | $10.22 | $10.26 | $10.13 | $10.16 | $10.16 | 18,543 |
| 2023-10-02 | $10.37 | $10.37 | $10.29 | $10.31 | $10.31 | 10,365 |
| 2023-09-29 | $10.54 | $10.54 | $10.36 | $10.36 | $10.36 | 4,705 |
| 2023-09-28 | $10.43 | $10.49 | $10.40 | $10.44 | $10.44 | 16,997 |
| 2023-09-27 | $10.39 | $10.45 | $10.38 | $10.39 | $10.39 | 7,930 |
| 2023-09-26 | $10.50 | $10.55 | $10.32 | $10.32 | $10.32 | 15,510 |
| 2023-09-25 | $10.61 | $10.73 | $10.53 | $10.56 | $10.56 | 27,238 |
| 2023-09-22 | $10.77 | $10.77 | $10.66 | $10.66 | $10.66 | 8,613 |
| 2023-09-21 | $10.76 | $10.76 | $10.68 | $10.70 | $10.70 | 11,049 |
| 2023-09-20 | $10.92 | $11.01 | $10.80 | $10.80 | $10.80 | 12,951 |
| 2023-09-19 | $10.88 | $10.89 | $10.83 | $10.85 | $10.85 | 12,731 |
| 2023-09-18 | $10.95 | $10.95 | $10.88 | $10.88 | $10.88 | 9,991 |
| 2023-09-15 | $10.92 | $10.99 | $10.92 | $10.95 | $10.95 | 13,321 |
| 2023-09-14 | $11.00 | $11.01 | $10.90 | $10.93 | $10.93 | 22,742 |
| 2023-09-13 | $11.15 | $11.15 | $11.01 | $11.06 | $10.90 | 29,496 |
| 2023-09-12 | $11.17 | $11.24 | $11.16 | $11.17 | $11.01 | 10,970 |
| 2023-09-11 | $11.33 | $11.49 | $11.22 | $11.22 | $11.06 | 17,589 |
| 2023-09-08 | $11.27 | $11.30 | $11.22 | $11.24 | $11.24 | 15,473 |
| 2023-09-07 | $11.37 | $11.37 | $11.27 | $11.31 | $11.31 | 12,890 |
| 2023-09-06 | $11.44 | $11.51 | $11.38 | $11.42 | $11.42 | 22,788 |
| 2023-09-05 | $11.58 | $11.58 | $11.48 | $11.53 | $11.53 | 31,316 |
| 2023-09-01 | $11.70 | $11.70 | $11.62 | $11.62 | $11.62 | 1,031 |
| 2023-08-31 | $11.60 | $11.68 | $11.60 | $11.62 | $11.62 | 7,143 |
| 2023-08-30 | $11.51 | $11.63 | $11.51 | $11.63 | $11.63 | 15,778 |
| 2023-08-29 | $11.49 | $11.64 | $11.49 | $11.60 | $11.60 | 16,178 |
| 2023-08-28 | $11.52 | $11.52 | $11.45 | $11.49 | $11.49 | 7,437 |
| 2023-08-25 | $11.32 | $11.44 | $11.25 | $11.44 | $11.44 | 16,473 |
| 2023-08-24 | $11.46 | $11.49 | $11.32 | $11.32 | $11.32 | 8,393 |
| 2023-08-23 | $11.40 | $11.53 | $11.40 | $11.50 | $11.50 | 20,530 |
| 2023-08-22 | $11.53 | $11.55 | $11.42 | $11.43 | $11.43 | 7,009 |
| 2023-08-21 | $11.62 | $11.62 | $11.49 | $11.55 | $11.55 | 18,790 |
| 2023-08-18 | $11.60 | $11.60 | $11.51 | $11.59 | $11.59 | 5,112 |
| 2023-08-17 | $11.79 | $11.86 | $11.62 | $11.64 | $11.64 | 7,517 |
| 2023-08-16 | $11.86 | $11.86 | $11.75 | $11.75 | $11.75 | 6,892 |
| 2023-08-15 | $11.92 | $11.92 | $11.83 | $11.83 | $11.83 | 7,939 |
| 2023-08-14 | $12.01 | $12.05 | $11.98 | $11.98 | $11.98 | 9,516 |
| 2023-08-11 | $12.01 | $12.09 | $12.01 | $12.02 | $12.02 | 2,664 |
| 2023-08-10 | $12.14 | $12.14 | $12.06 | $12.09 | $12.09 | 5,809 |
| 2023-08-09 | $12.03 | $12.11 | $12.03 | $12.10 | $12.10 | 4,099 |
| 2023-08-08 | $12.00 | $12.06 | $11.97 | $12.06 | $12.06 | 3,030 |
| 2023-08-07 | $12.18 | $12.20 | $12.12 | $12.20 | $12.20 | 10,097 |
| 2023-08-04 | $12.05 | $12.30 | $12.05 | $12.12 | $12.12 | 4,893 |
| 2023-08-03 | $12.10 | $12.10 | $12.01 | $12.01 | $12.01 | 7,815 |
| 2023-08-02 | $12.11 | $12.15 | $11.27 | $12.08 | $12.08 | 4,248 |
| 2023-08-01 | $12.24 | $12.24 | $12.20 | $12.20 | $12.20 | 4,118 |
| 2023-07-31 | $12.26 | $12.31 | $12.26 | $12.27 | $12.27 | 1,897 |
| 2023-07-28 | $12.34 | $12.34 | $12.24 | $12.24 | $12.24 | 4,067 |
| 2023-07-27 | $12.28 | $12.29 | $12.15 | $12.15 | $12.15 | 6,773 |
| 2023-07-26 | $12.18 | $12.26 | $12.18 | $12.26 | $12.26 | 3,631 |
| 2023-07-25 | $12.15 | $12.25 | $12.15 | $12.23 | $12.23 | 8,103 |
| 2023-07-24 | $12.16 | $12.21 | $12.12 | $12.18 | $12.18 | 43,294 |
| 2023-07-21 | $12.30 | $12.30 | $12.16 | $12.21 | $12.21 | 34,588 |
| 2023-07-20 | $12.32 | $12.32 | $12.21 | $12.24 | $12.24 | 17,082 |
| 2023-07-19 | $12.37 | $12.37 | $12.25 | $12.29 | $12.29 | 18,905 |
| 2023-07-18 | $12.20 | $12.36 | $12.20 | $12.31 | $12.31 | 12,915 |
| 2023-07-17 | $12.22 | $12.25 | $12.19 | $12.24 | $12.24 | 12,044 |
| 2023-07-14 | $12.50 | $12.50 | $12.12 | $12.18 | $12.18 | 29,824 |
| 2023-07-13 | $12.38 | $12.42 | $12.38 | $12.42 | $12.42 | 1,078 |
| 2023-07-12 | $12.22 | $12.34 | $12.22 | $12.33 | $12.33 | 5,665 |
| 2023-07-11 | $12.00 | $12.08 | $12.00 | $12.07 | $12.07 | 1,985 |
| 2023-07-10 | $11.84 | $11.98 | $11.84 | $11.98 | $11.98 | 5,019 |
| 2023-07-07 | $11.77 | $11.87 | $11.77 | $11.84 | $11.84 | 2,840 |
| 2023-07-06 | $11.72 | $11.80 | $11.71 | $11.76 | $11.76 | 15,161 |
| 2023-07-05 | $11.89 | $11.91 | $11.85 | $11.86 | $11.86 | 17,332 |
| 2023-07-03 | $11.93 | $11.95 | $11.90 | $11.95 | $11.95 | 1,712 |
| 2023-06-30 | $11.85 | $12.02 | $11.85 | $11.98 | $11.98 | 6,356 |
| 2023-06-29 | $11.69 | $11.81 | $11.69 | $11.77 | $11.77 | 5,967 |
| 2023-06-28 | $11.61 | $11.74 | $11.59 | $11.70 | $11.70 | 17,223 |
| 2023-06-27 | $11.57 | $11.69 | $11.57 | $11.69 | $11.69 | 4,735 |
| 2023-06-26 | $11.55 | $11.60 | $11.46 | $11.51 | $11.51 | 10,810 |
| 2023-06-23 | $11.61 | $11.63 | $11.44 | $11.59 | $11.59 | 6,921 |
| 2023-06-22 | $11.67 | $11.68 | $11.57 | $11.64 | $11.64 | 13,891 |
| 2023-06-21 | $11.65 | $11.72 | $11.62 | $11.68 | $11.68 | 6,839 |
| 2023-06-20 | $11.63 | $11.69 | $11.63 | $11.65 | $11.65 | 15,927 |
| 2023-06-16 | $11.71 | $11.78 | $11.71 | $11.72 | $11.72 | 3,030 |
| 2023-06-15 | $11.57 | $11.76 | $11.57 | $11.75 | $11.75 | 7,655 |
| 2023-06-14 | $11.82 | $11.84 | $11.60 | $11.67 | $11.67 | 38,174 |
| 2023-06-13 | $11.70 | $11.98 | $11.70 | $11.84 | $11.68 | 25,308 |
| 2023-06-12 | $11.63 | $11.73 | $11.63 | $11.71 | $11.55 | 10,416 |
| 2023-06-09 | $11.60 | $11.73 | $11.60 | $11.64 | $11.48 | 17,665 |
| 2023-06-08 | $11.70 | $11.70 | $11.56 | $11.63 | $11.47 | 13,396 |
| 2023-06-07 | $11.55 | $11.64 | $11.39 | $11.55 | $11.39 | 23,701 |
| 2023-06-06 | $11.18 | $11.41 | $10.97 | $11.38 | $11.23 | 21,104 |
| 2023-06-05 | $11.43 | $11.43 | $11.25 | $11.30 | $11.15 | 12,800 |
| 2023-06-02 | $11.31 | $11.37 | $11.31 | $11.37 | $11.37 | 15,162 |
| 2023-06-01 | $11.19 | $11.24 | $11.15 | $11.17 | $11.17 | 15,749 |
| 2023-05-31 | $11.11 | $11.36 | $10.95 | $11.36 | $11.36 | 47,459 |
| 2023-05-30 | $11.16 | $11.16 | $11.09 | $11.11 | $11.11 | 8,506 |
| 2023-05-26 | $11.01 | $11.18 | $11.01 | $11.09 | $11.09 | 13,580 |
| 2023-05-25 | $11.00 | $11.11 | $10.98 | $11.02 | $11.02 | 23,989 |
| 2023-05-24 | $11.13 | $11.14 | $11.05 | $11.06 | $11.06 | 14,646 |
| 2023-05-23 | $11.23 | $11.38 | $11.21 | $11.21 | $11.21 | 9,731 |
| 2023-05-22 | $11.29 | $11.41 | $11.29 | $11.35 | $11.35 | 10,432 |
| 2023-05-19 | $11.49 | $11.53 | $11.27 | $11.29 | $11.29 | 40,432 |
| 2023-05-18 | $11.30 | $11.45 | $11.30 | $11.43 | $11.43 | 5,821 |
| 2023-05-17 | $11.30 | $11.36 | $11.30 | $11.34 | $11.34 | 13,024 |
| 2023-05-16 | $11.28 | $11.32 | $11.25 | $11.26 | $11.26 | 7,733 |
| 2023-05-15 | $11.31 | $11.38 | $11.31 | $11.35 | $11.35 | 6,121 |
| 2023-05-12 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 5,454 |
| 2023-05-11 | $11.29 | $11.30 | $11.23 | $11.30 | $11.30 | 17,975 |
| 2023-05-10 | $11.48 | $11.48 | $11.35 | $11.40 | $11.40 | 13,724 |
| 2023-05-09 | $11.36 | $11.44 | $11.34 | $11.44 | $11.44 | 5,965 |
| 2023-05-08 | $11.54 | $11.54 | $11.49 | $11.50 | $11.50 | 5,246 |
| 2023-05-05 | $11.35 | $11.58 | $11.35 | $11.53 | $11.53 | 14,648 |
| 2023-05-04 | $11.46 | $11.46 | $11.25 | $11.38 | $11.38 | 22,676 |
| 2023-05-03 | $11.48 | $11.51 | $11.48 | $11.48 | $11.48 | 10,337 |
| 2023-05-02 | $11.54 | $11.55 | $11.42 | $11.44 | $11.44 | 9,078 |
| 2023-05-01 | $11.56 | $11.68 | $11.56 | $11.62 | $11.62 | 11,538 |
| 2023-04-28 | $11.46 | $11.56 | $11.46 | $11.54 | $11.54 | 13,130 |
| 2023-04-27 | $11.45 | $11.48 | $11.45 | $11.48 | $11.48 | 18,488 |
| 2023-04-26 | $11.50 | $11.50 | $11.34 | $11.34 | $11.34 | 9,700 |
| 2023-04-25 | $11.54 | $11.54 | $11.40 | $11.41 | $11.41 | 6,281 |
| 2023-04-24 | $11.58 | $11.63 | $11.57 | $11.58 | $11.58 | 8,491 |
| 2023-04-21 | $11.61 | $11.61 | $11.51 | $11.53 | $11.53 | 3,400 |
| 2023-04-20 | $11.61 | $11.69 | $11.57 | $11.58 | $11.58 | 14,731 |
| 2023-04-19 | $11.65 | $11.71 | $11.61 | $11.65 | $11.65 | 14,647 |
| 2023-04-18 | $11.73 | $11.77 | $11.70 | $11.70 | $11.70 | 8,464 |
| 2023-04-17 | $11.59 | $11.66 | $11.47 | $11.66 | $11.66 | 11,530 |
| 2023-04-14 | $11.67 | $11.95 | $11.55 | $11.56 | $11.56 | 13,171 |
| 2023-04-13 | $11.62 | $11.67 | $11.61 | $11.67 | $11.67 | 10,045 |
| 2023-04-12 | $11.65 | $11.65 | $11.52 | $11.52 | $11.52 | 20,091 |
| 2023-04-11 | $11.40 | $11.55 | $11.40 | $11.49 | $11.49 | 10,293 |
| 2023-04-10 | $11.16 | $11.37 | $11.16 | $11.36 | $11.36 | 8,628 |
| 2023-04-06 | $11.18 | $11.25 | $11.14 | $11.23 | $11.23 | 11,864 |
| 2023-04-05 | $11.32 | $11.32 | $11.13 | $11.20 | $11.20 | 39,047 |
| 2023-04-04 | $11.65 | $11.68 | $11.38 | $11.40 | $11.40 | 27,774 |
| 2023-04-03 | $11.68 | $11.69 | $11.63 | $11.66 | $11.66 | 12,570 |
| 2023-03-31 | $11.52 | $11.64 | $11.52 | $11.64 | $11.64 | 8,615 |
| 2023-03-30 | $11.35 | $11.52 | $11.35 | $11.49 | $11.49 | 6,436 |
| 2023-03-29 | $11.27 | $11.34 | $11.26 | $11.31 | $11.31 | 10,238 |
| 2023-03-28 | $11.17 | $11.21 | $11.17 | $11.19 | $11.19 | 5,587 |
| 2023-03-27 | $11.19 | $11.25 | $11.11 | $11.20 | $11.20 | 16,900 |
| 2023-03-24 | $11.21 | $11.24 | $11.01 | $11.07 | $11.07 | 43,569 |
| 2023-03-23 | $11.28 | $11.43 | $11.18 | $11.27 | $11.27 | 10,927 |
| 2023-03-22 | $11.36 | $11.39 | $11.28 | $11.31 | $11.31 | 5,595 |
| 2023-03-21 | $11.32 | $11.39 | $11.22 | $11.30 | $11.30 | 5,969 |
| 2023-03-20 | $11.10 | $11.20 | $11.10 | $11.12 | $11.12 | 7,497 |
| 2023-03-17 | $11.20 | $11.25 | $10.98 | $10.98 | $10.98 | 2,522 |
| 2023-03-16 | $11.12 | $11.27 | $11.07 | $11.26 | $11.26 | 10,448 |
| 2023-03-15 | $11.60 | $11.60 | $11.28 | $11.34 | $11.18 | 9,331 |
| 2023-03-14 | $11.66 | $11.89 | $11.61 | $11.61 | $11.45 | 10,315 |
| 2023-03-13 | $11.62 | $11.62 | $11.50 | $11.51 | $11.35 | 9,208 |
| 2023-03-10 | $12.00 | $12.06 | $11.77 | $11.77 | $11.61 | 2,472 |
| 2023-03-09 | $12.20 | $12.29 | $12.08 | $12.09 | $11.92 | 6,266 |
| 2023-03-08 | $12.21 | $12.22 | $12.19 | $12.22 | $12.05 | 1,258 |
| 2023-03-07 | $12.36 | $12.44 | $12.21 | $12.21 | $12.04 | 8,488 |
| 2023-03-06 | $12.56 | $12.63 | $12.44 | $12.45 | $12.28 | 10,346 |
| 2023-03-03 | $12.49 | $12.54 | $12.48 | $12.54 | $12.36 | 3,627 |
| 2023-03-02 | $12.25 | $12.38 | $12.25 | $12.38 | $12.21 | 10,585 |
| 2023-03-01 | $12.32 | $12.43 | $12.32 | $12.33 | $12.16 | 8,584 |
| 2023-02-28 | $12.39 | $12.44 | $12.34 | $12.34 | $12.34 | 5,419 |
| 2023-02-27 | $12.40 | $12.45 | $12.32 | $12.33 | $12.33 | 11,235 |
| 2023-02-24 | $12.31 | $12.31 | $12.22 | $12.24 | $12.24 | 4,798 |
| 2023-02-23 | $12.47 | $12.47 | $12.34 | $12.44 | $12.44 | 9,087 |
| 2023-02-22 | $12.40 | $12.54 | $12.35 | $12.35 | $12.35 | 8,607 |
| 2023-02-21 | $12.70 | $12.70 | $12.41 | $12.42 | $12.42 | 24,125 |
| 2023-02-17 | $12.69 | $12.80 | $12.69 | $12.78 | $12.78 | 3,969 |
| 2023-02-16 | $12.66 | $12.78 | $12.62 | $12.72 | $12.72 | 5,212 |
| 2023-02-15 | $12.52 | $12.75 | $12.52 | $12.75 | $12.75 | 7,861 |
| 2023-02-14 | $12.62 | $12.72 | $12.57 | $12.70 | $12.70 | 13,715 |
| 2023-02-13 | $12.60 | $12.74 | $12.60 | $12.70 | $12.70 | 5,179 |
| 2023-02-10 | $12.53 | $12.59 | $12.47 | $12.59 | $12.59 | 13,904 |
| 2023-02-09 | $12.88 | $12.88 | $12.53 | $12.64 | $12.64 | 5,054 |
| 2023-02-08 | $12.90 | $12.90 | $12.71 | $12.75 | $12.75 | 4,826 |
| 2023-02-07 | $12.63 | $13.02 | $12.63 | $12.96 | $12.96 | 10,184 |
| 2023-02-06 | $12.80 | $12.80 | $12.60 | $12.69 | $12.69 | 12,193 |
| 2023-02-03 | $12.80 | $12.94 | $12.76 | $12.76 | $12.76 | 13,168 |
| 2023-02-02 | $12.95 | $13.00 | $12.91 | $12.95 | $12.95 | 15,149 |
| 2023-02-01 | $12.70 | $12.95 | $12.68 | $12.90 | $12.90 | 13,471 |
| 2023-01-31 | $12.46 | $12.73 | $12.46 | $12.67 | $12.67 | 10,795 |
| 2023-01-30 | $12.39 | $12.56 | $12.39 | $12.47 | $12.47 | 9,916 |
| 2023-01-27 | $12.47 | $12.52 | $12.47 | $12.50 | $12.50 | 9,104 |
| 2023-01-26 | $12.45 | $12.45 | $12.39 | $12.42 | $12.42 | 17,538 |
| 2023-01-25 | $12.39 | $12.39 | $12.28 | $12.36 | $12.36 | 5,129 |
| 2023-01-24 | $12.39 | $12.49 | $12.34 | $12.46 | $12.46 | 11,906 |
| 2023-01-23 | $12.28 | $12.44 | $12.28 | $12.36 | $12.36 | 7,729 |
| 2023-01-20 | $12.13 | $12.25 | $12.09 | $12.22 | $12.22 | 5,474 |
| 2023-01-19 | $12.12 | $12.12 | $12.09 | $12.09 | $12.09 | 8,033 |
| 2023-01-18 | $12.21 | $12.34 | $12.12 | $12.20 | $12.20 | 17,480 |
| 2023-01-17 | $12.20 | $12.26 | $12.11 | $12.12 | $12.12 | 5,859 |
| 2023-01-13 | $12.07 | $12.41 | $12.06 | $12.17 | $12.17 | 15,690 |
| 2023-01-12 | $11.98 | $12.25 | $11.98 | $12.13 | $12.13 | 13,388 |
| 2023-01-11 | $11.86 | $11.93 | $11.86 | $11.93 | $11.93 | 20,217 |
| 2023-01-10 | $11.73 | $11.83 | $11.73 | $11.82 | $11.82 | 10,258 |
| 2023-01-09 | $11.86 | $11.94 | $11.69 | $11.69 | $11.69 | 11,844 |
| 2023-01-06 | $11.45 | $11.76 | $11.45 | $11.76 | $11.76 | 7,608 |
| 2023-01-05 | $11.36 | $11.45 | $11.34 | $11.37 | $11.37 | 5,678 |
| 2023-01-04 | $11.49 | $11.49 | $11.44 | $11.46 | $11.46 | 8,056 |
| 2023-01-03 | $11.34 | $11.36 | $11.26 | $11.35 | $11.35 | 8,831 |
| 2022-12-30 | $11.06 | $11.25 | $11.06 | $11.22 | $11.22 | 23,861 |
| 2022-12-29 | $11.02 | $11.18 | $11.02 | $11.18 | $11.18 | 8,381 |
| 2022-12-28 | $11.15 | $11.17 | $10.91 | $10.95 | $10.95 | 18,819 |
| 2022-12-27 | $11.20 | $11.22 | $11.10 | $11.11 | $11.11 | 18,396 |
| 2022-12-23 | $11.11 | $11.20 | $11.11 | $11.16 | $11.16 | 3,873 |
| 2022-12-22 | $11.15 | $11.15 | $11.00 | $11.12 | $11.12 | 11,326 |
| 2022-12-21 | $11.10 | $11.28 | $11.08 | $11.22 | $11.22 | 7,208 |
| 2022-12-20 | $11.02 | $11.18 | $10.99 | $11.04 | $11.04 | 20,192 |
| 2022-12-19 | $11.19 | $11.19 | $11.01 | $11.03 | $11.03 | 9,503 |
| 2022-12-16 | $11.14 | $11.21 | $11.14 | $11.19 | $11.19 | 41,613 |
| 2022-12-15 | $11.44 | $11.44 | $11.15 | $11.19 | $11.19 | 25,434 |
| 2022-12-14 | $11.55 | $11.65 | $11.44 | $11.49 | $11.49 | 16,654 |
| 2022-12-13 | $11.80 | $11.89 | $11.52 | $11.53 | $11.53 | 16,726 |
| 2022-12-12 | $11.49 | $11.54 | $11.45 | $11.47 | $11.47 | 30,655 |
| 2022-12-09 | $11.55 | $11.55 | $11.46 | $11.46 | $11.46 | 3,193 |
| 2022-12-08 | $11.53 | $11.67 | $11.51 | $11.53 | $11.53 | 19,336 |
| 2022-12-07 | $11.61 | $11.70 | $11.61 | $11.64 | $11.48 | 8,298 |
| 2022-12-06 | $11.78 | $11.79 | $11.63 | $11.63 | $11.47 | 3,902 |
| 2022-12-05 | $12.02 | $12.02 | $11.79 | $11.79 | $11.63 | 7,967 |
| 2022-12-02 | $12.05 | $12.16 | $12.03 | $12.05 | $11.89 | 4,994 |
| 2022-12-01 | $11.90 | $12.02 | $11.73 | $11.96 | $11.96 | 7,193 |
| 2022-11-30 | $11.66 | $11.90 | $11.63 | $11.89 | $11.89 | 6,660 |
| 2022-11-29 | $11.64 | $11.70 | $11.64 | $11.70 | $11.70 | 567 |
| 2022-11-28 | $11.65 | $11.72 | $11.62 | $11.65 | $11.65 | 13,337 |
| 2022-11-25 | $11.76 | $11.79 | $11.75 | $11.75 | $11.75 | 782 |
| 2022-11-23 | $11.58 | $11.73 | $11.58 | $11.69 | $11.69 | 4,793 |
| 2022-11-22 | $11.48 | $11.59 | $11.48 | $11.59 | $11.59 | 10,197 |
| 2022-11-21 | $11.46 | $11.50 | $11.41 | $11.50 | $11.50 | 5,976 |
| 2022-11-18 | $11.42 | $11.47 | $11.42 | $11.46 | $11.46 | 2,527 |
| 2022-11-17 | $11.25 | $11.46 | $11.20 | $11.42 | $11.42 | 24,052 |
| 2022-11-16 | $11.40 | $11.44 | $11.35 | $11.37 | $11.37 | 10,939 |
| 2022-11-15 | $11.56 | $11.71 | $11.51 | $11.52 | $11.52 | 17,933 |
| 2022-11-14 | $11.53 | $11.53 | $11.38 | $11.38 | $11.38 | 11,620 |
| 2022-11-11 | $11.27 | $11.59 | $11.27 | $11.51 | $11.51 | 10,602 |
| 2022-11-10 | $11.03 | $11.30 | $11.01 | $11.30 | $11.30 | 13,673 |
| 2022-11-09 | $10.76 | $10.79 | $10.68 | $10.68 | $10.68 | 3,300 |
| 2022-11-08 | $10.73 | $10.92 | $10.73 | $10.87 | $10.87 | 16,472 |
| 2022-11-07 | $10.54 | $10.70 | $10.54 | $10.69 | $10.69 | 20,077 |
| 2022-11-04 | $10.56 | $10.67 | $10.51 | $10.51 | $10.51 | 6,464 |
| 2022-11-03 | $10.35 | $10.48 | $10.35 | $10.47 | $10.47 | 6,326 |
| 2022-11-02 | $10.68 | $10.74 | $10.46 | $10.47 | $10.47 | 8,577 |
| 2022-11-01 | $10.65 | $10.80 | $10.55 | $10.71 | $10.71 | 44,129 |
| 2022-10-31 | $10.48 | $10.54 | $10.48 | $10.51 | $10.51 | 3,201 |
| 2022-10-28 | $10.49 | $10.60 | $10.49 | $10.58 | $10.58 | 3,358 |
| 2022-10-27 | $10.42 | $10.56 | $10.42 | $10.48 | $10.48 | 4,156 |
| 2022-10-26 | $10.39 | $10.52 | $10.36 | $10.41 | $10.41 | 26,865 |
| 2022-10-25 | $10.09 | $10.42 | $10.09 | $10.42 | $10.42 | 8,180 |
| 2022-10-24 | $10.02 | $10.10 | $10.00 | $10.09 | $10.09 | 7,083 |
| 2022-10-21 | $9.76 | $10.04 | $9.76 | $10.04 | $10.04 | 8,092 |
| 2022-10-20 | $10.10 | $10.17 | $9.85 | $9.86 | $9.86 | 12,199 |
| 2022-10-19 | $10.01 | $10.19 | $10.01 | $10.10 | $10.10 | 17,240 |
| 2022-10-18 | $10.06 | $10.22 | $10.06 | $10.13 | $10.13 | 10,216 |
| 2022-10-17 | $9.95 | $10.14 | $9.88 | $9.93 | $9.93 | 17,342 |
| 2022-10-14 | $9.76 | $9.78 | $9.72 | $9.72 | $9.72 | 1,491 |
| 2022-10-13 | $9.52 | $9.99 | $9.52 | $9.97 | $9.97 | 5,103 |
| 2022-10-12 | $9.82 | $9.82 | $9.70 | $9.70 | $9.70 | 8,079 |
| 2022-10-11 | $9.67 | $9.89 | $9.66 | $9.72 | $9.72 | 11,004 |
| 2022-10-10 | $9.89 | $9.97 | $9.77 | $9.77 | $9.77 | 21,402 |
| 2022-10-07 | $10.10 | $10.10 | $9.87 | $9.89 | $9.89 | 9,840 |
| 2022-10-06 | $10.10 | $10.14 | $10.06 | $10.13 | $10.13 | 15,601 |
| 2022-10-05 | $10.06 | $10.21 | $10.01 | $10.17 | $10.17 | 8,035 |
| 2022-10-04 | $10.03 | $10.25 | $10.03 | $10.11 | $10.11 | 12,799 |
| 2022-10-03 | $9.70 | $9.91 | $9.62 | $9.89 | $9.89 | 13,728 |
| 2022-09-30 | $9.47 | $9.73 | $9.47 | $9.53 | $9.53 | 7,265 |
| 2022-09-29 | $9.66 | $9.66 | $9.48 | $9.54 | $9.54 | 6,465 |
| 2022-09-28 | $9.70 | $9.85 | $9.68 | $9.79 | $9.79 | 20,380 |
| 2022-09-27 | $9.77 | $9.82 | $9.66 | $9.68 | $9.68 | 12,459 |
| 2022-09-26 | $9.89 | $9.89 | $9.67 | $9.71 | $9.71 | 9,312 |
| 2022-09-23 | $9.94 | $9.95 | $9.81 | $9.91 | $9.91 | 30,777 |
| 2022-09-22 | $10.27 | $10.27 | $10.04 | $10.09 | $10.09 | 15,045 |
| 2022-09-21 | $10.47 | $10.55 | $10.27 | $10.27 | $10.27 | 16,677 |
| 2022-09-20 | $10.51 | $10.52 | $10.41 | $10.44 | $10.44 | 8,052 |
| 2022-09-19 | $10.55 | $10.72 | $10.54 | $10.60 | $10.60 | 15,830 |
| 2022-09-16 | $10.62 | $10.68 | $10.61 | $10.65 | $10.65 | 15,269 |
| 2022-09-15 | $10.87 | $10.90 | $10.76 | $10.79 | $10.79 | 13,710 |
| 2022-09-14 | $11.08 | $11.12 | $11.01 | $11.05 | $10.89 | 9,517 |
| 2022-09-13 | $11.23 | $11.29 | $11.05 | $11.10 | $10.94 | 10,153 |
| 2022-09-12 | $11.43 | $11.51 | $11.41 | $11.45 | $11.28 | 7,798 |
| 2022-09-09 | $11.23 | $11.44 | $11.20 | $11.25 | $11.09 | 15,461 |
| 2022-09-08 | $11.06 | $11.20 | $11.06 | $11.17 | $11.17 | 8,353 |
| 2022-09-07 | $11.04 | $11.19 | $11.04 | $11.15 | $11.15 | 18,202 |
| 2022-09-06 | $11.24 | $11.24 | $11.10 | $11.11 | $11.11 | 13,060 |
| 2022-09-02 | $11.28 | $11.34 | $11.08 | $11.09 | $11.09 | 8,705 |
| 2022-09-01 | $11.25 | $11.25 | $11.17 | $11.19 | $11.19 | 10,608 |
| 2022-08-31 | $11.43 | $11.49 | $11.37 | $11.37 | $11.37 | 5,972 |
| 2022-08-30 | $11.57 | $11.58 | $11.43 | $11.43 | $11.43 | 12,478 |
| 2022-08-29 | $11.55 | $11.61 | $11.54 | $11.61 | $11.61 | 4,486 |
| 2022-08-26 | $12.01 | $12.01 | $11.58 | $11.58 | $11.58 | 12,307 |
| 2022-08-25 | $11.90 | $12.05 | $11.90 | $11.96 | $11.96 | 6,139 |
| 2022-08-24 | $11.83 | $11.90 | $11.83 | $11.90 | $11.90 | 2,990 |
| 2022-08-23 | $11.84 | $11.95 | $11.84 | $11.85 | $11.85 | 13,594 |
| 2022-08-22 | $12.13 | $12.13 | $11.89 | $11.89 | $11.89 | 8,650 |
| 2022-08-19 | $12.27 | $12.27 | $12.19 | $12.24 | $12.24 | 4,585 |
| 2022-08-18 | $12.47 | $12.47 | $12.38 | $12.38 | $12.38 | 14,163 |
| 2022-08-17 | $12.50 | $12.64 | $12.42 | $12.54 | $12.54 | 9,906 |
| 2022-08-16 | $12.53 | $12.71 | $12.50 | $12.70 | $12.70 | 4,124 |
| 2022-08-15 | $12.47 | $12.62 | $12.44 | $12.62 | $12.62 | 13,425 |
| 2022-08-12 | $12.48 | $12.57 | $12.46 | $12.57 | $12.57 | 7,285 |
| 2022-08-11 | $12.40 | $12.47 | $12.25 | $12.39 | $12.39 | 8,661 |
| 2022-08-10 | $12.16 | $12.35 | $12.16 | $12.35 | $12.35 | 11,302 |
| 2022-08-09 | $12.08 | $12.08 | $11.97 | $12.00 | $12.00 | 12,927 |
| 2022-08-08 | $12.06 | $12.14 | $12.06 | $12.08 | $12.08 | 6,469 |
| 2022-08-05 | $11.98 | $12.10 | $11.98 | $12.02 | $12.02 | 4,611 |
| 2022-08-04 | $12.00 | $12.10 | $12.00 | $12.08 | $12.08 | 3,668 |
| 2022-08-03 | $11.91 | $12.09 | $11.91 | $12.04 | $12.04 | 12,334 |
| 2022-08-02 | $11.98 | $12.05 | $11.97 | $11.98 | $11.98 | 11,838 |
| 2022-08-01 | $12.05 | $12.17 | $12.05 | $12.07 | $12.07 | 4,926 |
| 2022-07-29 | $11.93 | $12.10 | $11.93 | $12.10 | $12.10 | 5,257 |
| 2022-07-28 | $11.69 | $11.99 | $11.69 | $11.92 | $11.92 | 13,301 |
| 2022-07-27 | $11.46 | $11.69 | $11.46 | $11.69 | $11.69 | 4,135 |
| 2022-07-26 | $11.58 | $11.58 | $11.37 | $11.39 | $11.39 | 13,139 |
| 2022-07-25 | $11.64 | $11.77 | $11.47 | $11.52 | $11.52 | 38,300 |
| 2022-07-22 | $11.69 | $11.70 | $11.54 | $11.54 | $11.54 | 2,989 |
| 2022-07-21 | $11.55 | $11.61 | $11.53 | $11.59 | $11.59 | 23,360 |
| 2022-07-20 | $11.50 | $11.60 | $11.47 | $11.55 | $11.55 | 7,888 |
| 2022-07-19 | $11.27 | $11.50 | $11.27 | $11.50 | $11.50 | 7,561 |
| 2022-07-18 | $11.22 | $11.46 | $11.11 | $11.16 | $11.16 | 3,965 |
| 2022-07-15 | $10.90 | $11.08 | $10.90 | $11.08 | $11.08 | 31,338 |
| 2022-07-14 | $10.88 | $10.88 | $10.68 | $10.84 | $10.84 | 13,969 |
| 2022-07-13 | $10.88 | $11.02 | $10.88 | $11.00 | $11.00 | 16,296 |
| 2022-07-12 | $11.15 | $11.15 | $10.94 | $10.96 | $10.96 | 28,890 |
| 2022-07-11 | $11.38 | $11.38 | $11.22 | $11.22 | $11.22 | 900 |
| 2022-07-08 | $11.39 | $11.39 | $11.31 | $11.35 | $11.35 | 7,073 |
| 2022-07-07 | $11.32 | $11.42 | $11.32 | $11.39 | $11.39 | 6,466 |
| 2022-07-06 | $11.18 | $11.20 | $11.04 | $11.18 | $11.18 | 11,459 |
| 2022-07-05 | $11.02 | $11.15 | $10.87 | $11.15 | $11.15 | 18,823 |
| 2022-07-01 | $11.02 | $11.18 | $11.02 | $11.18 | $11.18 | 8,551 |
| 2022-06-30 | $10.92 | $11.08 | $10.91 | $11.04 | $11.04 | 8,717 |
| 2022-06-29 | $11.09 | $11.16 | $11.06 | $11.10 | $11.10 | 28,265 |
| 2022-06-28 | $11.30 | $11.48 | $11.15 | $11.15 | $11.15 | 9,481 |
| 2022-06-27 | $11.34 | $11.43 | $11.19 | $11.19 | $11.19 | 27,733 |
| 2022-06-24 | $11.08 | $11.44 | $11.08 | $11.26 | $11.26 | 13,977 |
| 2022-06-23 | $11.11 | $11.41 | $10.95 | $11.05 | $11.05 | 7,232 |
| 2022-06-22 | $10.92 | $11.07 | $10.92 | $11.05 | $11.05 | 5,234 |
| 2022-06-21 | $10.91 | $11.12 | $10.91 | $11.04 | $11.04 | 16,062 |
| 2022-06-17 | $10.89 | $10.93 | $10.78 | $10.85 | $10.85 | 8,069 |
| 2022-06-16 | $11.24 | $11.24 | $10.87 | $10.87 | $10.87 | 7,732 |
| 2022-06-15 | $11.46 | $11.55 | $11.33 | $11.43 | $11.43 | 10,205 |
| 2022-06-14 | $11.64 | $11.66 | $11.30 | $11.35 | $11.35 | 18,540 |
| 2022-06-13 | $12.00 | $12.18 | $11.75 | $11.76 | $11.60 | 11,185 |
| 2022-06-10 | $12.64 | $12.64 | $12.33 | $12.39 | $12.21 | 5,834 |
| 2022-06-09 | $12.75 | $12.90 | $12.63 | $12.73 | $12.55 | 10,082 |
| 2022-06-08 | $12.84 | $12.89 | $12.74 | $12.84 | $12.66 | 18,674 |
| 2022-06-07 | $12.71 | $12.94 | $12.71 | $12.94 | $12.76 | 5,993 |
| 2022-06-06 | $12.87 | $12.91 | $12.78 | $12.80 | $12.62 | 1,980 |
| 2022-06-03 | $12.81 | $12.81 | $12.69 | $12.71 | $12.53 | 2,617 |
| 2022-06-02 | $12.68 | $12.91 | $12.68 | $12.91 | $12.73 | 6,729 |
| 2022-06-01 | $12.70 | $12.73 | $12.57 | $12.73 | $12.55 | 2,924 |
| 2022-05-31 | $12.78 | $12.80 | $12.62 | $12.77 | $12.59 | 8,006 |
| 2022-05-27 | $12.68 | $12.84 | $12.68 | $12.84 | $12.66 | 8,872 |
| 2022-05-26 | $12.39 | $12.60 | $12.39 | $12.57 | $12.40 | 4,503 |
| 2022-05-25 | $12.11 | $12.40 | $12.11 | $12.38 | $12.20 | 19,409 |
| 2022-05-24 | $12.22 | $12.27 | $12.12 | $12.26 | $12.09 | 4,314 |
| 2022-05-23 | $12.20 | $12.34 | $12.03 | $12.34 | $12.17 | 5,509 |
| 2022-05-20 | $12.33 | $12.46 | $12.03 | $12.25 | $12.08 | 6,349 |
| 2022-05-19 | $11.92 | $12.24 | $11.92 | $12.21 | $12.04 | 7,619 |
| 2022-05-18 | $12.25 | $12.29 | $11.99 | $12.04 | $11.88 | 19,082 |
| 2022-05-17 | $12.20 | $12.42 | $12.20 | $12.37 | $12.19 | 22,498 |
| 2022-05-16 | $11.84 | $12.04 | $11.84 | $11.93 | $11.76 | 18,118 |
| 2022-05-13 | $11.91 | $11.94 | $11.84 | $11.84 | $11.68 | 2,716 |
| 2022-05-12 | $11.48 | $11.68 | $11.38 | $11.53 | $11.37 | 13,516 |
| 2022-05-11 | $11.83 | $11.96 | $11.50 | $11.57 | $11.41 | 15,888 |
| 2022-05-10 | $12.13 | $12.13 | $11.70 | $11.80 | $11.64 | 14,613 |
| 2022-05-09 | $12.06 | $12.23 | $11.85 | $11.93 | $11.76 | 15,303 |
| 2022-05-06 | $12.56 | $12.67 | $12.18 | $12.27 | $12.10 | 35,436 |
| 2022-05-05 | $12.79 | $12.80 | $12.39 | $12.55 | $12.37 | 13,033 |
| 2022-05-04 | $12.95 | $12.96 | $12.69 | $12.96 | $12.78 | 15,377 |
| 2022-05-03 | $12.76 | $12.94 | $12.75 | $12.94 | $12.76 | 7,079 |
| 2022-05-02 | $12.70 | $12.98 | $12.60 | $12.63 | $12.45 | 25,996 |
| 2022-04-29 | $12.88 | $12.95 | $12.73 | $12.73 | $12.55 | 4,485 |
| 2022-04-28 | $12.99 | $13.07 | $12.88 | $12.92 | $12.74 | 11,381 |
| 2022-04-27 | $13.08 | $13.08 | $12.87 | $12.91 | $12.73 | 12,747 |
| 2022-04-26 | $12.90 | $13.19 | $12.69 | $13.19 | $13.01 | 25,566 |
| 2022-04-25 | $13.11 | $13.11 | $12.87 | $13.01 | $12.83 | 15,534 |
| 2022-04-22 | $13.56 | $13.56 | $13.28 | $13.31 | $13.12 | 22,725 |
| 2022-04-21 | $13.73 | $13.77 | $13.60 | $13.60 | $13.41 | 9,865 |
| 2022-04-20 | $13.61 | $13.82 | $13.59 | $13.66 | $13.47 | 5,236 |
| 2022-04-19 | $13.39 | $13.55 | $13.39 | $13.54 | $13.35 | 2,809 |
| 2022-04-18 | $13.50 | $13.54 | $13.41 | $13.41 | $13.22 | 3,785 |
| 2022-04-14 | $13.54 | $13.75 | $13.54 | $13.54 | $13.35 | 2,621 |
| 2022-04-13 | $13.53 | $13.65 | $13.53 | $13.56 | $13.37 | 4,719 |
| 2022-04-12 | $13.67 | $13.73 | $13.52 | $13.52 | $13.33 | 9,631 |
| 2022-04-11 | $13.52 | $13.61 | $13.52 | $13.53 | $13.34 | 6,667 |
| 2022-04-08 | $13.62 | $13.65 | $13.54 | $13.63 | $13.44 | 17,766 |
| 2022-04-07 | $13.56 | $13.62 | $13.54 | $13.62 | $13.43 | 12,619 |
| 2022-04-06 | $13.68 | $13.68 | $13.54 | $13.62 | $13.43 | 30,194 |
| 2022-04-05 | $13.97 | $13.99 | $13.81 | $13.82 | $13.63 | 8,033 |
| 2022-04-04 | $14.07 | $14.09 | $13.97 | $14.02 | $13.83 | 20,359 |
| 2022-04-01 | $14.02 | $14.09 | $14.02 | $14.06 | $13.86 | 4,534 |
| 2022-03-31 | $14.03 | $14.06 | $13.96 | $13.98 | $13.79 | 22,444 |
| 2022-03-30 | $14.06 | $14.12 | $14.03 | $14.03 | $13.83 | 10,117 |
| 2022-03-29 | $14.15 | $14.15 | $14.08 | $14.12 | $13.92 | 16,058 |
| 2022-03-28 | $14.11 | $14.11 | $13.97 | $14.03 | $13.83 | 5,549 |
| 2022-03-25 | $14.02 | $14.10 | $13.95 | $14.10 | $13.90 | 4,685 |
| 2022-03-24 | $14.06 | $14.06 | $13.92 | $14.02 | $13.83 | 6,129 |
| 2022-03-23 | $13.91 | $14.05 | $13.91 | $13.96 | $13.77 | 13,924 |
| 2022-03-22 | $14.01 | $14.14 | $14.01 | $14.11 | $13.91 | 11,251 |
| 2022-03-21 | $13.97 | $14.12 | $13.87 | $13.88 | $13.69 | 15,053 |
| 2022-03-18 | $13.86 | $14.05 | $13.86 | $14.00 | $13.81 | 10,466 |
| 2022-03-17 | $13.43 | $13.87 | $13.43 | $13.85 | $13.66 | 11,560 |
| 2022-03-16 | $13.26 | $13.64 | $13.17 | $13.43 | $13.24 | 40,802 |
| 2022-03-15 | $13.27 | $13.64 | $13.27 | $13.34 | $13.00 | 15,954 |
| 2022-03-14 | $13.67 | $13.68 | $13.15 | $13.20 | $12.86 | 14,916 |
| 2022-03-11 | $13.61 | $13.61 | $13.44 | $13.44 | $13.10 | 3,152 |
| 2022-03-10 | $13.49 | $13.72 | $13.48 | $13.67 | $13.32 | 35,885 |
| 2022-03-09 | $13.65 | $13.83 | $13.61 | $13.71 | $13.36 | 21,728 |
| 2022-03-08 | $13.44 | $13.44 | $13.15 | $13.24 | $12.90 | 17,500 |
| 2022-03-07 | $13.45 | $13.49 | $13.26 | $13.31 | $12.97 | 17,820 |
| 2022-03-04 | $13.85 | $13.85 | $13.60 | $13.62 | $13.27 | 24,589 |
| 2022-03-03 | $14.05 | $14.05 | $13.84 | $13.84 | $13.48 | 4,243 |
| 2022-03-02 | $13.86 | $14.15 | $13.86 | $14.05 | $13.69 | 10,129 |
| 2022-03-01 | $13.95 | $14.02 | $13.68 | $13.80 | $13.45 | 13,853 |
| 2022-02-28 | $13.74 | $14.12 | $13.74 | $13.97 | $13.61 | 15,585 |
| 2022-02-25 | $13.72 | $13.98 | $13.72 | $13.95 | $13.59 | 19,271 |
| 2022-02-24 | $13.24 | $13.68 | $13.24 | $13.68 | $13.33 | 16,362 |
| 2022-02-23 | $14.03 | $14.04 | $13.60 | $13.62 | $13.27 | 19,602 |
| 2022-02-22 | $14.18 | $14.18 | $13.94 | $13.95 | $13.59 | 8,036 |
| 2022-02-18 | $14.34 | $14.44 | $14.27 | $14.27 | $13.91 | 10,623 |
| 2022-02-17 | $14.50 | $14.53 | $14.36 | $14.38 | $14.01 | 6,161 |
| 2022-02-16 | $14.53 | $14.65 | $14.50 | $14.60 | $14.23 | 7,724 |
| 2022-02-15 | $14.45 | $14.57 | $14.44 | $14.51 | $14.14 | 7,663 |
| 2022-02-14 | $14.43 | $14.43 | $14.17 | $14.25 | $13.89 | 15,628 |
| 2022-02-11 | $14.76 | $14.93 | $14.44 | $14.50 | $14.13 | 11,696 |
| 2022-02-10 | $14.77 | $14.96 | $14.71 | $14.71 | $14.33 | 11,779 |
| 2022-02-09 | $14.74 | $15.00 | $14.74 | $14.96 | $14.58 | 10,883 |
| 2022-02-08 | $14.47 | $14.63 | $14.45 | $14.60 | $14.23 | 9,655 |
| 2022-02-07 | $14.46 | $14.58 | $14.40 | $14.44 | $14.07 | 10,440 |
| 2022-02-04 | $14.49 | $14.55 | $14.32 | $14.43 | $14.06 | 10,127 |
| 2022-02-03 | $14.61 | $14.89 | $14.53 | $14.53 | $14.16 | 13,076 |
| 2022-02-02 | $14.63 | $14.79 | $14.63 | $14.78 | $14.40 | 7,875 |
| 2022-02-01 | $14.58 | $14.66 | $14.48 | $14.54 | $14.17 | 26,339 |
| 2022-01-31 | $14.15 | $14.55 | $14.15 | $14.50 | $14.13 | 11,957 |
| 2022-01-28 | $14.16 | $14.24 | $14.10 | $14.15 | $13.79 | 16,640 |
| 2022-01-27 | $14.57 | $14.57 | $14.23 | $14.24 | $13.88 | 16,227 |
| 2022-01-26 | $14.83 | $14.88 | $14.34 | $14.47 | $14.10 | 14,194 |
| 2022-01-25 | $14.52 | $14.76 | $13.97 | $14.68 | $14.31 | 39,114 |
| 2022-01-24 | $14.73 | $14.75 | $14.29 | $14.64 | $14.27 | 48,432 |
| 2022-01-21 | $15.39 | $15.40 | $14.83 | $14.84 | $14.46 | 21,218 |
| 2022-01-20 | $15.60 | $15.68 | $15.49 | $15.50 | $15.10 | 14,756 |
| 2022-01-19 | $15.53 | $15.61 | $15.40 | $15.59 | $15.19 | 17,483 |
| 2022-01-18 | $15.68 | $15.68 | $15.49 | $15.49 | $15.09 | 9,451 |
| 2022-01-14 | $15.82 | $15.86 | $15.79 | $15.83 | $15.43 | 5,371 |
| 2022-01-13 | $15.95 | $16.00 | $15.81 | $15.81 | $15.41 | 8,716 |
| 2022-01-12 | $16.02 | $16.02 | $15.88 | $15.91 | $15.50 | 4,729 |
| 2022-01-11 | $15.70 | $15.88 | $15.69 | $15.88 | $15.48 | 5,183 |
| 2022-01-10 | $15.75 | $16.00 | $15.60 | $15.72 | $15.32 | 12,310 |
| 2022-01-07 | $15.90 | $15.95 | $15.70 | $15.84 | $15.44 | 22,156 |
| 2022-01-06 | $16.12 | $16.13 | $15.98 | $16.00 | $15.59 | 14,649 |
| 2022-01-05 | $16.08 | $16.16 | $15.93 | $16.01 | $15.60 | 24,184 |
| 2022-01-04 | $16.10 | $16.12 | $16.03 | $16.05 | $15.64 | 19,030 |
| 2022-01-03 | $16.06 | $16.06 | $15.86 | $16.06 | $15.65 | 8,960 |
| 2021-12-31 | $15.69 | $15.91 | $15.69 | $15.90 | $15.49 | 4,578 |
| 2021-12-30 | $15.82 | $15.86 | $15.74 | $15.76 | $15.36 | 8,042 |
| 2021-12-29 | $15.73 | $15.79 | $15.64 | $15.74 | $15.34 | 7,633 |
| 2021-12-28 | $16.04 | $16.09 | $15.96 | $16.08 | $15.28 | 11,054 |
| 2021-12-27 | $15.74 | $16.07 | $15.74 | $16.07 | $15.27 | 11,374 |
| 2021-12-23 | $15.54 | $15.85 | $15.54 | $15.79 | $15.01 | 13,698 |
| 2021-12-22 | $15.30 | $15.59 | $15.30 | $15.59 | $14.82 | 6,618 |
| 2021-12-21 | $15.14 | $15.40 | $15.10 | $15.21 | $14.45 | 39,312 |
| 2021-12-20 | $15.15 | $15.23 | $14.96 | $15.00 | $14.26 | 12,404 |
| 2021-12-17 | $15.26 | $15.37 | $15.19 | $15.34 | $14.57 | 8,057 |
| 2021-12-16 | $15.43 | $15.43 | $15.25 | $15.33 | $14.57 | 10,692 |
| 2021-12-15 | $15.17 | $15.53 | $15.12 | $15.43 | $14.66 | 31,199 |
| 2021-12-14 | $15.32 | $15.40 | $15.15 | $15.15 | $14.40 | 8,385 |
| 2021-12-13 | $15.59 | $15.75 | $15.37 | $15.37 | $14.61 | 6,957 |
| 2021-12-10 | $15.69 | $15.69 | $15.58 | $15.62 | $14.84 | 5,295 |
| 2021-12-09 | $15.57 | $15.68 | $15.57 | $15.61 | $14.83 | 13,236 |
| 2021-12-08 | $15.70 | $15.84 | $15.70 | $15.81 | $14.87 | 10,873 |
| 2021-12-07 | $15.44 | $15.74 | $15.43 | $15.69 | $14.76 | 13,725 |
| 2021-12-06 | $15.21 | $15.32 | $15.14 | $15.32 | $14.41 | 7,684 |
| 2021-12-03 | $15.39 | $15.39 | $15.08 | $15.14 | $14.24 | 29,780 |
| 2021-12-02 | $15.44 | $15.51 | $15.31 | $15.39 | $14.48 | 43,373 |
| 2021-12-01 | $15.86 | $15.98 | $15.28 | $15.33 | $14.42 | 10,576 |
| 2021-11-30 | $16.05 | $16.12 | $15.57 | $15.62 | $14.69 | 39,345 |
| 2021-11-29 | $16.30 | $16.30 | $16.08 | $16.12 | $15.16 | 23,344 |
| 2021-11-26 | $16.05 | $16.26 | $16.00 | $16.08 | $15.13 | 12,480 |
| 2021-11-24 | $16.26 | $16.41 | $16.26 | $16.26 | $15.30 | 7,701 |
| 2021-11-23 | $16.48 | $16.48 | $16.34 | $16.42 | $15.45 | 2,469 |
| 2021-11-22 | $16.49 | $16.49 | $16.40 | $16.40 | $15.43 | 3,738 |
| 2021-11-19 | $16.64 | $16.64 | $16.30 | $16.45 | $15.47 | 8,569 |
| 2021-11-18 | $16.75 | $16.90 | $16.69 | $16.79 | $15.79 | 8,622 |
| 2021-11-17 | $16.77 | $16.85 | $16.66 | $16.75 | $15.76 | 11,126 |
| 2021-11-16 | $16.73 | $16.89 | $16.70 | $16.83 | $15.83 | 12,774 |
| 2021-11-15 | $16.93 | $17.02 | $16.70 | $16.70 | $15.71 | 7,347 |
| 2021-11-12 | $16.83 | $16.99 | $16.81 | $16.96 | $15.95 | 22,822 |
| 2021-11-11 | $16.72 | $16.83 | $16.60 | $16.83 | $15.83 | 3,842 |
| 2021-11-10 | $16.73 | $16.89 | $16.55 | $16.56 | $15.58 | 28,897 |
| 2021-11-09 | $16.90 | $16.97 | $16.75 | $16.75 | $15.76 | 4,981 |
| 2021-11-08 | $16.85 | $16.94 | $16.85 | $16.94 | $15.94 | 7,864 |
| 2021-11-05 | $16.77 | $16.81 | $16.67 | $16.71 | $15.72 | 4,272 |
| 2021-11-04 | $16.61 | $16.72 | $16.55 | $16.67 | $15.68 | 21,051 |
| 2021-11-03 | $16.49 | $16.66 | $16.26 | $16.61 | $15.62 | 21,666 |
| 2021-11-02 | $16.36 | $16.44 | $16.27 | $16.44 | $15.47 | 5,504 |
| 2021-11-01 | $16.35 | $16.39 | $16.33 | $16.34 | $15.37 | 18,041 |
| 2021-10-29 | $16.24 | $16.46 | $16.21 | $16.22 | $15.26 | 6,002 |
| 2021-10-28 | $16.18 | $16.26 | $16.18 | $16.24 | $15.28 | 18,035 |
| 2021-10-27 | $16.22 | $16.33 | $15.98 | $16.19 | $15.23 | 12,879 |
| 2021-10-26 | $16.25 | $16.41 | $16.21 | $16.41 | $15.44 | 27,396 |
| 2021-10-25 | $16.28 | $16.37 | $16.28 | $16.31 | $15.34 | 1,890 |
| 2021-10-22 | $16.29 | $16.37 | $16.25 | $16.28 | $15.31 | 6,642 |
| 2021-10-21 | $16.31 | $16.31 | $16.15 | $16.31 | $15.34 | 2,556 |
| 2021-10-20 | $16.13 | $16.35 | $16.13 | $16.29 | $15.32 | 9,458 |
| 2021-10-19 | $16.19 | $16.32 | $16.13 | $16.15 | $15.19 | 6,797 |
| 2021-10-18 | $16.14 | $16.27 | $16.04 | $16.18 | $15.22 | 14,830 |
| 2021-10-15 | $16.15 | $16.27 | $16.15 | $16.22 | $15.26 | 4,578 |
| 2021-10-14 | $16.11 | $16.20 | $16.01 | $16.09 | $15.14 | 9,742 |
| 2021-10-13 | $16.00 | $16.14 | $15.97 | $15.98 | $15.03 | 2,337 |
| 2021-10-12 | $16.10 | $16.10 | $15.98 | $15.99 | $15.04 | 10,052 |
| 2021-10-11 | $15.89 | $16.06 | $15.88 | $15.93 | $14.99 | 19,192 |
| 2021-10-08 | $16.00 | $16.00 | $15.91 | $15.96 | $15.01 | 6,224 |
| 2021-10-07 | $15.89 | $15.94 | $15.83 | $15.94 | $14.99 | 5,128 |
| 2021-10-06 | $16.00 | $16.00 | $15.74 | $15.89 | $14.95 | 6,225 |
| 2021-10-05 | $15.91 | $16.01 | $15.91 | $15.95 | $15.00 | 14,151 |
| 2021-10-04 | $15.98 | $16.01 | $15.73 | $15.77 | $14.83 | 51,450 |
| 2021-10-01 | $15.91 | $16.03 | $15.90 | $16.00 | $15.05 | 63,406 |
| 2021-09-30 | $15.95 | $16.03 | $15.85 | $15.93 | $14.99 | 4,280 |
| 2021-09-29 | $16.05 | $16.05 | $15.88 | $15.95 | $15.00 | 13,650 |
| 2021-09-28 | $16.06 | $16.24 | $15.98 | $16.03 | $15.08 | 27,356 |
| 2021-09-27 | $16.07 | $16.24 | $16.04 | $16.20 | $15.24 | 38,899 |
| 2021-09-24 | $15.95 | $16.15 | $15.88 | $16.08 | $15.13 | 57,375 |
| 2021-09-23 | $15.97 | $16.10 | $15.96 | $16.10 | $15.15 | 7,996 |
| 2021-09-22 | $15.64 | $15.92 | $15.62 | $15.85 | $14.91 | 14,794 |
| 2021-09-21 | $15.45 | $15.72 | $15.40 | $15.51 | $14.59 | 36,725 |
| 2021-09-20 | $15.55 | $15.74 | $15.35 | $15.41 | $14.50 | 10,783 |
| 2021-09-17 | $15.93 | $15.96 | $15.77 | $15.78 | $14.84 | 6,569 |
| 2021-09-16 | $15.94 | $16.00 | $15.87 | $15.93 | $14.99 | 8,628 |
| 2021-09-15 | $15.97 | $15.97 | $15.76 | $15.94 | $14.99 | 11,703 |
| 2021-09-14 | $16.16 | $16.21 | $15.94 | $15.97 | $14.87 | 15,279 |
| 2021-09-13 | $16.30 | $16.30 | $16.10 | $16.11 | $15.00 | 10,304 |
| 2021-09-10 | $16.38 | $16.38 | $16.22 | $16.22 | $15.11 | 7,001 |
| 2021-09-09 | $16.23 | $16.42 | $16.23 | $16.42 | $15.29 | 584 |
| 2021-09-08 | $16.39 | $16.41 | $16.19 | $16.31 | $15.19 | 10,334 |
| 2021-09-07 | $16.45 | $16.45 | $16.38 | $16.42 | $15.29 | 3,147 |
| 2021-09-03 | $16.43 | $16.44 | $16.40 | $16.43 | $15.30 | 7,128 |
| 2021-09-02 | $16.27 | $16.49 | $16.27 | $16.39 | $15.26 | 5,449 |
| 2021-09-01 | $16.15 | $16.29 | $16.09 | $16.24 | $15.13 | 9,618 |
| 2021-08-31 | $16.08 | $16.14 | $16.08 | $16.09 | $14.99 | 4,624 |
| 2021-08-30 | $16.01 | $16.14 | $16.01 | $16.04 | $14.94 | 21,765 |
| 2021-08-27 | $15.90 | $16.08 | $15.89 | $16.05 | $14.95 | 8,232 |
| 2021-08-26 | $15.85 | $15.95 | $15.79 | $15.88 | $14.79 | 10,786 |
| 2021-08-25 | $15.85 | $15.95 | $15.85 | $15.87 | $14.78 | 10,310 |
| 2021-08-24 | $15.90 | $15.90 | $15.59 | $15.83 | $14.74 | 19,984 |
| 2021-08-23 | $15.91 | $15.91 | $15.80 | $15.80 | $14.72 | 10,173 |
| 2021-08-20 | $15.68 | $15.77 | $15.68 | $15.75 | $14.67 | 4,744 |
| 2021-08-19 | $15.69 | $15.76 | $15.66 | $15.76 | $14.68 | 5,169 |
| 2021-08-18 | $16.04 | $16.04 | $15.77 | $15.83 | $14.74 | 4,935 |
| 2021-08-17 | $16.00 | $16.21 | $15.96 | $16.04 | $14.94 | 9,608 |
| 2021-08-16 | $16.22 | $16.24 | $16.10 | $16.19 | $15.08 | 27,342 |
| 2021-08-13 | $16.06 | $16.25 | $16.06 | $16.23 | $15.12 | 29,228 |
| 2021-08-12 | $15.98 | $16.19 | $15.98 | $16.19 | $15.08 | 5,338 |
| 2021-08-11 | $15.83 | $16.04 | $15.82 | $16.03 | $14.93 | 8,227 |
| 2021-08-10 | $15.79 | $15.85 | $15.74 | $15.74 | $14.66 | 5,271 |
| 2021-08-09 | $15.75 | $15.79 | $15.58 | $15.71 | $14.63 | 7,803 |
| 2021-08-06 | $15.76 | $15.84 | $15.73 | $15.73 | $14.65 | 6,980 |
| 2021-08-05 | $15.66 | $15.72 | $15.66 | $15.71 | $14.63 | 4,951 |
| 2021-08-04 | $15.67 | $15.67 | $15.58 | $15.66 | $14.58 | 7,432 |
| 2021-08-03 | $15.75 | $15.75 | $15.65 | $15.74 | $14.66 | 4,447 |
| 2021-08-02 | $15.80 | $15.80 | $15.69 | $15.69 | $14.61 | 11,142 |
| 2021-07-30 | $15.74 | $15.76 | $15.65 | $15.70 | $14.62 | 7,668 |
| 2021-07-29 | $15.68 | $15.79 | $15.68 | $15.79 | $14.71 | 6,362 |
| 2021-07-28 | $15.59 | $15.68 | $15.59 | $15.65 | $14.58 | 14,626 |
| 2021-07-27 | $15.62 | $15.87 | $15.55 | $15.63 | $14.56 | 3,902 |
| 2021-07-26 | $15.70 | $15.72 | $15.59 | $15.68 | $14.60 | 3,200 |
| 2021-07-23 | $15.70 | $15.90 | $15.67 | $15.72 | $14.64 | 5,059 |
| 2021-07-22 | $15.59 | $15.70 | $15.58 | $15.68 | $14.60 | 4,952 |
| 2021-07-21 | $15.51 | $15.64 | $15.51 | $15.58 | $14.51 | 7,730 |
| 2021-07-20 | $15.34 | $15.50 | $15.34 | $15.43 | $14.37 | 29,782 |
| 2021-07-19 | $15.43 | $15.44 | $15.33 | $15.40 | $14.34 | 9,284 |
| 2021-07-16 | $15.72 | $15.79 | $15.60 | $15.60 | $14.53 | 2,789 |
| 2021-07-15 | $15.97 | $15.97 | $15.69 | $15.69 | $14.61 | 4,140 |
| 2021-07-14 | $15.97 | $16.13 | $15.89 | $16.02 | $14.92 | 8,774 |
| 2021-07-13 | $16.04 | $16.04 | $15.90 | $15.98 | $14.88 | 19,697 |
| 2021-07-12 | $15.85 | $16.15 | $15.85 | $15.95 | $14.85 | 6,876 |
| 2021-07-09 | $16.07 | $16.07 | $15.89 | $15.96 | $14.86 | 5,041 |
| 2021-07-08 | $15.65 | $15.95 | $15.65 | $15.85 | $14.76 | 34,446 |
| 2021-07-07 | $16.00 | $16.10 | $15.94 | $15.94 | $14.85 | 4,245 |
| 2021-07-06 | $16.29 | $16.29 | $15.90 | $15.92 | $14.83 | 11,173 |
| 2021-07-02 | $16.03 | $16.31 | $16.03 | $16.26 | $15.14 | 6,377 |
| 2021-07-01 | $16.18 | $16.18 | $15.95 | $16.00 | $14.90 | 5,371 |
| 2021-06-30 | $15.98 | $16.01 | $15.95 | $16.00 | $14.90 | 3,737 |
| 2021-06-29 | $16.03 | $16.09 | $15.98 | $16.09 | $14.99 | 3,134 |
| 2021-06-28 | $16.06 | $16.07 | $15.96 | $16.03 | $14.93 | 18,413 |
| 2021-06-25 | $16.10 | $16.15 | $16.07 | $16.12 | $15.01 | 7,580 |
| 2021-06-24 | $15.77 | $16.30 | $15.77 | $16.01 | $14.91 | 3,154 |
| 2021-06-23 | $16.02 | $16.18 | $15.74 | $15.76 | $14.67 | 14,228 |
| 2021-06-22 | $15.95 | $15.97 | $15.85 | $15.93 | $14.84 | 9,073 |
| 2021-06-21 | $15.83 | $15.94 | $15.71 | $15.78 | $14.70 | 6,856 |
| 2021-06-18 | $15.82 | $15.95 | $15.67 | $15.67 | $14.59 | 17,336 |
| 2021-06-17 | $16.17 | $16.22 | $15.94 | $15.98 | $14.88 | 30,722 |
| 2021-06-16 | $16.32 | $16.39 | $16.20 | $16.26 | $15.14 | 8,635 |
| 2021-06-15 | $16.32 | $16.43 | $16.19 | $16.26 | $15.14 | 31,011 |
| 2021-06-14 | $16.45 | $16.49 | $16.38 | $16.44 | $15.16 | 15,912 |
| 2021-06-11 | $16.49 | $16.49 | $16.43 | $16.46 | $15.18 | 9,615 |
| 2021-06-10 | $16.49 | $17.29 | $16.44 | $16.46 | $15.18 | 10,741 |
| 2021-06-09 | $16.40 | $16.48 | $16.38 | $16.43 | $15.15 | 17,852 |
| 2021-06-08 | $16.33 | $16.42 | $16.26 | $16.41 | $15.13 | 21,997 |
| 2021-06-07 | $16.08 | $16.33 | $16.08 | $16.33 | $15.06 | 14,774 |
| 2021-06-04 | $16.23 | $16.29 | $16.00 | $16.11 | $14.86 | 60,066 |
| 2021-06-03 | $16.04 | $16.12 | $16.03 | $16.09 | $14.84 | 24,240 |
| 2021-06-02 | $16.23 | $16.25 | $16.12 | $16.16 | $14.90 | 25,834 |
| 2021-06-01 | $16.15 | $16.44 | $16.04 | $16.23 | $14.97 | 41,550 |
| 2021-05-28 | $15.97 | $16.08 | $15.96 | $15.96 | $14.72 | 14,155 |
| 2021-05-27 | $16.00 | $16.00 | $15.92 | $15.96 | $14.72 | 18,987 |
| 2021-05-26 | $15.98 | $15.98 | $15.88 | $15.90 | $14.66 | 7,717 |
| 2021-05-25 | $15.83 | $15.95 | $15.75 | $15.88 | $14.65 | 14,045 |
| 2021-05-24 | $15.70 | $15.81 | $15.70 | $15.81 | $14.58 | 8,618 |
| 2021-05-21 | $15.55 | $15.70 | $15.55 | $15.70 | $14.48 | 19,337 |
| 2021-05-20 | $15.46 | $15.51 | $15.43 | $15.48 | $14.28 | 4,571 |
| 2021-05-19 | $15.29 | $15.40 | $15.21 | $15.37 | $14.17 | 8,762 |
| 2021-05-18 | $15.38 | $15.47 | $15.36 | $15.45 | $14.25 | 11,378 |
| 2021-05-17 | $15.16 | $15.40 | $15.13 | $15.38 | $14.18 | 26,931 |
| 2021-05-14 | $15.07 | $15.19 | $15.07 | $15.13 | $13.95 | 10,407 |
| 2021-05-13 | $14.97 | $15.00 | $14.89 | $14.95 | $13.79 | 8,787 |
| 2021-05-12 | $15.24 | $15.31 | $14.83 | $14.83 | $13.68 | 13,678 |
| 2021-05-11 | $15.22 | $15.31 | $15.19 | $15.30 | $14.11 | 7,047 |
| 2021-05-10 | $15.63 | $15.65 | $15.41 | $15.41 | $14.21 | 5,397 |
| 2021-05-07 | $15.35 | $15.66 | $15.35 | $15.57 | $14.36 | 10,851 |
| 2021-05-06 | $15.22 | $15.30 | $15.19 | $15.30 | $14.11 | 40,401 |
| 2021-05-05 | $15.27 | $15.27 | $15.18 | $15.24 | $14.06 | 11,200 |
| 2021-05-04 | $15.24 | $15.24 | $15.15 | $15.17 | $13.99 | 10,181 |
| 2021-05-03 | $15.26 | $15.29 | $15.21 | $15.29 | $14.10 | 17,532 |
| 2021-04-30 | $15.15 | $15.23 | $15.14 | $15.18 | $14.00 | 3,497 |
| 2021-04-29 | $15.32 | $15.39 | $15.15 | $15.17 | $13.99 | 9,829 |
| 2021-04-28 | $15.24 | $15.25 | $15.19 | $15.19 | $14.01 | 6,842 |
| 2021-04-27 | $15.23 | $15.25 | $15.17 | $15.19 | $14.01 | 40,375 |
| 2021-04-26 | $15.11 | $15.26 | $15.11 | $15.19 | $14.00 | 13,156 |
| 2021-04-23 | $15.05 | $15.14 | $15.03 | $15.12 | $13.94 | 6,266 |
| 2021-04-22 | $14.95 | $15.00 | $14.91 | $14.96 | $13.79 | 7,217 |
| 2021-04-21 | $14.85 | $14.95 | $14.82 | $14.95 | $13.79 | 8,915 |
| 2021-04-20 | $14.99 | $14.99 | $14.65 | $14.77 | $13.62 | 18,875 |
| 2021-04-19 | $15.02 | $15.12 | $14.96 | $15.00 | $13.83 | 3,496 |
| 2021-04-16 | $15.04 | $15.05 | $15.00 | $15.01 | $13.84 | 5,650 |
| 2021-04-15 | $14.95 | $14.98 | $14.88 | $14.93 | $13.77 | 11,454 |
| 2021-04-14 | $14.79 | $14.94 | $14.79 | $14.90 | $13.74 | 20,366 |
| 2021-04-13 | $14.82 | $14.83 | $14.78 | $14.83 | $13.68 | 4,424 |
| 2021-04-12 | $14.72 | $14.80 | $14.72 | $14.79 | $13.64 | 11,387 |
| 2021-04-09 | $14.69 | $14.78 | $14.69 | $14.78 | $13.63 | 14,986 |
| 2021-04-08 | $14.64 | $14.72 | $14.58 | $14.70 | $13.56 | 20,000 |
| 2021-04-07 | $14.70 | $14.73 | $14.56 | $14.69 | $13.55 | 24,898 |
| 2021-04-06 | $14.70 | $14.75 | $14.49 | $14.63 | $13.49 | 33,582 |
| 2021-04-05 | $14.63 | $14.72 | $14.63 | $14.66 | $13.52 | 15,449 |
| 2021-04-01 | $14.62 | $14.64 | $14.45 | $14.58 | $13.44 | 9,432 |
| 2021-03-31 | $14.41 | $14.59 | $14.36 | $14.59 | $13.46 | 7,129 |
| 2021-03-30 | $14.19 | $14.38 | $14.03 | $14.30 | $13.19 | 8,715 |
| 2021-03-29 | $14.40 | $14.49 | $14.30 | $14.32 | $13.21 | 53,765 |
| 2021-03-26 | $14.44 | $14.60 | $14.35 | $14.39 | $13.27 | 12,070 |
| 2021-03-25 | $14.53 | $14.54 | $14.27 | $14.47 | $13.35 | 21,311 |
| 2021-03-24 | $14.69 | $14.76 | $14.54 | $14.54 | $13.41 | 26,496 |
| 2021-03-23 | $14.58 | $14.76 | $14.58 | $14.68 | $13.54 | 9,816 |
| 2021-03-22 | $14.67 | $14.82 | $14.65 | $14.70 | $13.56 | 16,027 |
| 2021-03-19 | $14.56 | $14.99 | $14.54 | $14.68 | $13.54 | 24,832 |
| 2021-03-18 | $14.66 | $14.78 | $14.61 | $14.62 | $13.48 | 10,043 |
| 2021-03-17 | $14.70 | $14.79 | $14.62 | $14.71 | $13.57 | 9,381 |
| 2021-03-16 | $14.81 | $14.81 | $14.69 | $14.69 | $13.55 | 47,314 |
| 2021-03-15 | $14.83 | $14.90 | $14.83 | $14.85 | $13.55 | 8,054 |
| 2021-03-12 | $14.74 | $14.80 | $14.74 | $14.79 | $13.49 | 11,422 |
| 2021-03-11 | $14.74 | $14.81 | $14.63 | $14.70 | $13.41 | 20,808 |
| 2021-03-10 | $14.46 | $14.65 | $14.46 | $14.63 | $13.35 | 10,350 |
| 2021-03-09 | $14.36 | $14.46 | $14.36 | $14.42 | $13.16 | 16,558 |
| 2021-03-08 | $14.10 | $14.25 | $14.08 | $14.21 | $12.96 | 15,094 |
| 2021-03-05 | $14.07 | $14.09 | $13.94 | $13.97 | $12.74 | 14,476 |
| 2021-03-04 | $14.27 | $14.40 | $13.94 | $13.95 | $12.73 | 24,517 |
| 2021-03-03 | $14.22 | $14.43 | $14.19 | $14.33 | $13.07 | 15,652 |
| 2021-03-02 | $14.25 | $14.44 | $14.03 | $14.26 | $13.01 | 21,520 |
| 2021-03-01 | $14.11 | $14.24 | $14.11 | $14.24 | $12.99 | 13,284 |
| 2021-02-26 | $13.75 | $13.99 | $13.75 | $13.95 | $12.73 | 9,324 |
| 2021-02-25 | $14.09 | $14.09 | $13.74 | $13.78 | $12.57 | 27,916 |
| 2021-02-24 | $13.75 | $14.06 | $13.74 | $14.06 | $12.83 | 21,719 |
| 2021-02-23 | $13.86 | $13.86 | $13.72 | $13.82 | $12.61 | 13,902 |
| 2021-02-22 | $13.84 | $13.94 | $13.81 | $13.86 | $12.64 | 6,757 |
| 2021-02-19 | $13.66 | $13.95 | $13.66 | $13.85 | $12.64 | 21,413 |
| 2021-02-18 | $13.75 | $13.77 | $13.64 | $13.64 | $12.44 | 6,264 |
| 2021-02-17 | $13.76 | $13.80 | $13.75 | $13.79 | $12.58 | 12,423 |
| 2021-02-16 | $13.89 | $13.90 | $13.79 | $13.84 | $12.63 | 17,292 |
| 2021-02-12 | $13.67 | $13.86 | $13.67 | $13.80 | $12.59 | 17,937 |
| 2021-02-11 | $13.71 | $13.75 | $13.69 | $13.69 | $12.49 | 23,688 |
| 2021-02-10 | $13.67 | $13.75 | $13.66 | $13.66 | $12.46 | 16,363 |
| 2021-02-09 | $13.74 | $13.80 | $13.63 | $13.63 | $12.44 | 17,494 |
| 2021-02-08 | $13.75 | $13.81 | $13.62 | $13.67 | $12.47 | 12,655 |
| 2021-02-05 | $13.61 | $13.65 | $13.60 | $13.63 | $12.44 | 12,957 |
| 2021-02-04 | $13.31 | $13.53 | $13.31 | $13.52 | $12.33 | 12,299 |
| 2021-02-03 | $13.38 | $13.38 | $13.18 | $13.30 | $12.13 | 22,604 |
| 2021-02-02 | $13.29 | $13.39 | $13.21 | $13.21 | $12.05 | 28,187 |
| 2021-02-01 | $13.07 | $13.16 | $13.06 | $13.15 | $12.00 | 13,337 |
| 2021-01-29 | $13.02 | $13.13 | $12.90 | $12.97 | $11.83 | 56,678 |
| 2021-01-28 | $13.04 | $13.18 | $12.92 | $13.10 | $11.95 | 29,583 |
| 2021-01-27 | $13.00 | $13.12 | $12.92 | $12.94 | $11.81 | 27,066 |
| 2021-01-26 | $13.07 | $13.22 | $13.07 | $13.14 | $11.99 | 25,039 |
| 2021-01-25 | $13.07 | $13.19 | $13.01 | $13.04 | $11.90 | 33,114 |
| 2021-01-22 | $13.08 | $13.18 | $13.04 | $13.10 | $11.95 | 24,237 |
| 2021-01-21 | $13.21 | $13.24 | $13.15 | $13.17 | $12.02 | 16,765 |
| 2021-01-20 | $13.35 | $13.35 | $13.09 | $13.15 | $12.00 | 23,071 |
| 2021-01-19 | $13.14 | $13.29 | $13.14 | $13.21 | $12.05 | 34,510 |
| 2021-01-15 | $13.10 | $13.20 | $13.03 | $13.09 | $11.94 | 29,461 |
| 2021-01-14 | $13.21 | $13.29 | $13.19 | $13.23 | $12.07 | 22,766 |
| 2021-01-13 | $13.29 | $13.32 | $13.19 | $13.22 | $12.06 | 31,553 |
| 2021-01-12 | $13.19 | $13.35 | $13.19 | $13.31 | $12.14 | 32,845 |
| 2021-01-11 | $13.15 | $13.29 | $13.06 | $13.14 | $11.99 | 21,741 |
| 2021-01-08 | $13.40 | $13.43 | $13.18 | $13.30 | $12.13 | 13,702 |
| 2021-01-07 | $13.44 | $13.53 | $13.27 | $13.42 | $12.24 | 24,189 |
| 2021-01-06 | $12.99 | $13.36 | $12.85 | $13.23 | $12.07 | 53,094 |
| 2021-01-05 | $12.89 | $13.09 | $12.76 | $12.94 | $11.81 | 39,038 |
| 2021-01-04 | $13.18 | $13.18 | $12.76 | $12.87 | $11.74 | 28,284 |
| 2020-12-31 | $12.95 | $13.12 | $12.83 | $13.05 | $11.91 | 26,578 |
| 2020-12-30 | $12.76 | $13.09 | $12.76 | $12.99 | $11.85 | 41,461 |
| 2020-12-29 | $12.78 | $12.88 | $12.69 | $12.80 | $11.68 | 25,772 |
| 2020-12-28 | $12.75 | $12.87 | $12.72 | $12.80 | $11.68 | 19,023 |
| 2020-12-24 | $12.63 | $12.77 | $12.56 | $12.77 | $11.65 | 4,174 |
| 2020-12-23 | $12.55 | $12.64 | $12.54 | $12.62 | $11.51 | 15,014 |
| 2020-12-22 | $12.47 | $12.54 | $12.42 | $12.47 | $11.38 | 11,630 |
| 2020-12-21 | $12.48 | $12.54 | $12.33 | $12.50 | $11.40 | 25,818 |
| 2020-12-18 | $12.65 | $12.65 | $12.55 | $12.56 | $11.46 | 10,438 |
| 2020-12-17 | $12.45 | $12.58 | $12.45 | $12.58 | $11.48 | 11,628 |
| 2020-12-16 | $12.43 | $12.49 | $12.36 | $12.44 | $11.35 | 24,047 |
| 2020-12-15 | $12.38 | $12.38 | $12.24 | $12.36 | $11.28 | 21,251 |
| 2020-12-14 | $12.36 | $12.38 | $12.23 | $12.28 | $11.20 | 11,662 |
| 2020-12-11 | $12.15 | $12.27 | $12.12 | $12.27 | $11.19 | 7,132 |
| 2020-12-10 | $12.38 | $12.48 | $12.14 | $12.29 | $11.21 | 3,862 |
| 2020-12-09 | $12.45 | $12.45 | $12.31 | $12.35 | $11.12 | 12,491 |
| 2020-12-08 | $12.40 | $12.42 | $12.31 | $12.32 | $11.10 | 6,388 |
| 2020-12-07 | $12.34 | $12.43 | $12.32 | $12.39 | $11.16 | 17,494 |
| 2020-12-04 | $12.31 | $12.43 | $12.21 | $12.43 | $11.19 | 19,699 |
| 2020-12-03 | $11.96 | $12.23 | $11.96 | $12.18 | $10.97 | 23,065 |
| 2020-12-02 | $11.92 | $12.03 | $11.92 | $11.99 | $10.80 | 11,761 |
| 2020-12-01 | $12.03 | $12.06 | $11.98 | $11.99 | $10.80 | 25,619 |
| 2020-11-30 | $11.90 | $11.95 | $11.76 | $11.85 | $10.67 | 7,526 |
| 2020-11-27 | $11.87 | $11.97 | $11.87 | $11.97 | $10.78 | 2,102 |
| 2020-11-25 | $12.04 | $12.04 | $11.84 | $11.85 | $10.67 | 8,227 |
| 2020-11-24 | $11.95 | $12.06 | $11.87 | $12.06 | $10.86 | 22,028 |
| 2020-11-23 | $11.64 | $11.84 | $11.64 | $11.83 | $10.65 | 10,982 |
| 2020-11-20 | $11.59 | $11.62 | $11.55 | $11.58 | $10.43 | 10,964 |
| 2020-11-19 | $11.58 | $11.62 | $11.52 | $11.62 | $10.47 | 10,105 |
| 2020-11-18 | $11.68 | $11.69 | $11.53 | $11.69 | $10.53 | 19,866 |
| 2020-11-17 | $11.33 | $11.69 | $11.33 | $11.69 | $10.53 | 11,448 |
| 2020-11-16 | $11.32 | $11.44 | $11.32 | $11.37 | $10.24 | 15,890 |
| 2020-11-13 | $11.00 | $11.24 | $11.00 | $11.16 | $10.05 | 14,955 |
| 2020-11-12 | $10.99 | $11.01 | $10.88 | $10.92 | $9.83 | 35,830 |
| 2020-11-11 | $11.00 | $11.04 | $10.95 | $10.98 | $9.89 | 13,412 |
| 2020-11-10 | $10.76 | $10.92 | $10.74 | $10.87 | $9.79 | 5,119 |
| 2020-11-09 | $10.98 | $11.00 | $10.79 | $10.79 | $9.72 | 39,024 |
| 2020-11-06 | $10.58 | $10.63 | $10.43 | $10.45 | $9.41 | 15,715 |
| 2020-11-05 | $10.43 | $10.54 | $10.39 | $10.54 | $9.49 | 11,789 |
| 2020-11-04 | $10.13 | $10.25 | $10.10 | $10.25 | $9.23 | 34,817 |
| 2020-11-03 | $10.01 | $10.14 | $10.01 | $10.14 | $9.13 | 9,923 |
| 2020-11-02 | $9.93 | $9.95 | $9.83 | $9.84 | $8.86 | 8,310 |
| 2020-10-30 | $9.81 | $9.92 | $9.80 | $9.80 | $8.83 | 8,176 |
| 2020-10-29 | $9.81 | $9.98 | $9.81 | $9.91 | $8.93 | 15,916 |
| 2020-10-28 | $10.02 | $10.07 | $9.85 | $9.91 | $8.93 | 33,353 |
| 2020-10-27 | $10.22 | $10.24 | $10.12 | $10.15 | $9.14 | 10,083 |
| 2020-10-26 | $10.33 | $10.33 | $10.12 | $10.21 | $9.20 | 17,973 |
| 2020-10-23 | $10.50 | $10.56 | $10.45 | $10.46 | $9.42 | 8,048 |
| 2020-10-22 | $10.37 | $10.46 | $10.35 | $10.46 | $9.42 | 16,530 |
| 2020-10-21 | $10.23 | $10.43 | $10.23 | $10.37 | $9.34 | 25,598 |
| 2020-10-20 | $10.28 | $10.43 | $10.16 | $10.38 | $9.35 | 38,684 |
| 2020-10-19 | $10.45 | $10.45 | $10.26 | $10.26 | $9.24 | 15,732 |
| 2020-10-16 | $10.31 | $10.39 | $10.30 | $10.30 | $9.28 | 13,326 |
| 2020-10-15 | $10.28 | $10.35 | $10.19 | $10.27 | $9.25 | 6,801 |
| 2020-10-14 | $10.46 | $10.58 | $10.44 | $10.45 | $9.41 | 9,344 |
| 2020-10-13 | $10.56 | $10.58 | $10.41 | $10.46 | $9.42 | 14,977 |
| 2020-10-12 | $10.57 | $10.73 | $10.57 | $10.69 | $9.63 | 6,505 |
| 2020-10-09 | $10.51 | $10.58 | $10.48 | $10.49 | $9.45 | 12,159 |
| 2020-10-08 | $10.44 | $10.50 | $10.44 | $10.47 | $9.43 | 6,472 |
| 2020-10-07 | $10.33 | $10.47 | $10.33 | $10.41 | $9.38 | 21,210 |
| 2020-10-06 | $10.26 | $10.46 | $10.08 | $10.23 | $9.21 | 28,921 |
| 2020-10-05 | $10.10 | $10.22 | $10.09 | $10.19 | $9.18 | 30,758 |
| 2020-10-02 | $10.01 | $10.13 | $9.65 | $10.06 | $9.06 | 11,194 |
| 2020-10-01 | $10.06 | $10.12 | $10.06 | $10.07 | $9.07 | 8,717 |
| 2020-09-30 | $9.99 | $10.09 | $9.96 | $10.09 | $9.09 | 9,293 |
| 2020-09-29 | $10.00 | $10.02 | $9.93 | $9.94 | $8.95 | 12,634 |
| 2020-09-28 | $10.16 | $10.16 | $10.00 | $10.00 | $9.01 | 50,670 |
| 2020-09-25 | $9.72 | $9.88 | $9.67 | $9.88 | $8.90 | 31,620 |
| 2020-09-24 | $9.68 | $10.14 | $9.65 | $9.78 | $8.81 | 38,244 |
| 2020-09-23 | $10.00 | $10.02 | $9.73 | $9.74 | $8.77 | 31,019 |
| 2020-09-22 | $9.95 | $9.99 | $9.90 | $9.94 | $8.95 | 10,590 |
| 2020-09-21 | $9.94 | $9.96 | $9.81 | $9.96 | $8.97 | 29,836 |
| 2020-09-18 | $10.26 | $10.32 | $10.09 | $10.12 | $9.11 | 19,233 |
| 2020-09-17 | $10.19 | $10.25 | $10.17 | $10.17 | $9.16 | 17,277 |
| 2020-09-16 | $10.17 | $10.31 | $10.17 | $10.25 | $9.23 | 11,092 |
| 2020-09-15 | $10.21 | $10.23 | $10.12 | $10.12 | $9.11 | 31,093 |
| 2020-09-14 | $10.24 | $10.31 | $10.15 | $10.31 | $9.14 | 34,151 |
| 2020-09-11 | $10.16 | $10.18 | $10.09 | $10.09 | $8.95 | 14,304 |
| 2020-09-10 | $10.10 | $10.16 | $10.04 | $10.04 | $8.90 | 12,840 |
| 2020-09-09 | $10.12 | $10.13 | $10.01 | $10.12 | $8.97 | 12,047 |
| 2020-09-08 | $10.07 | $10.07 | $9.91 | $9.93 | $8.81 | 15,435 |
| 2020-09-04 | $10.24 | $10.24 | $10.01 | $10.07 | $8.93 | 42,139 |
| 2020-09-03 | $10.30 | $10.38 | $10.07 | $10.19 | $9.03 | 25,600 |
| 2020-09-02 | $10.35 | $10.39 | $10.27 | $10.39 | $9.21 | 19,688 |
| 2020-09-01 | $10.19 | $10.31 | $10.19 | $10.24 | $9.08 | 17,675 |
| 2020-08-31 | $10.28 | $10.33 | $10.26 | $10.29 | $9.12 | 27,836 |
| 2020-08-28 | $10.25 | $10.35 | $10.25 | $10.35 | $9.18 | 26,717 |
| 2020-08-27 | $10.21 | $10.28 | $10.18 | $10.28 | $9.11 | 30,920 |
| 2020-08-26 | $10.23 | $10.28 | $10.16 | $10.23 | $9.07 | 9,462 |
| 2020-08-25 | $10.28 | $10.28 | $10.18 | $10.26 | $9.10 | 16,231 |
| 2020-08-24 | $10.14 | $10.26 | $10.14 | $10.20 | $9.04 | 29,364 |
| 2020-08-21 | $10.09 | $10.18 | $10.05 | $10.11 | $8.96 | 41,096 |
| 2020-08-20 | $10.13 | $10.22 | $10.13 | $10.22 | $9.06 | 21,876 |
| 2020-08-19 | $10.24 | $10.24 | $10.13 | $10.13 | $8.98 | 36,885 |
| 2020-08-18 | $10.22 | $10.30 | $10.22 | $10.25 | $9.09 | 17,741 |
| 2020-08-17 | $10.22 | $10.27 | $10.21 | $10.27 | $9.10 | 50,351 |
| 2020-08-14 | $10.14 | $10.23 | $10.14 | $10.19 | $9.03 | 15,128 |
| 2020-08-13 | $10.15 | $10.24 | $10.12 | $10.14 | $8.99 | 50,571 |
| 2020-08-12 | $10.08 | $10.18 | $10.01 | $10.18 | $9.03 | 10,663 |
| 2020-08-11 | $9.99 | $10.01 | $9.89 | $9.95 | $8.82 | 37,641 |
| 2020-08-10 | $9.80 | $9.94 | $9.80 | $9.87 | $8.75 | 34,258 |
| 2020-08-07 | $9.66 | $9.75 | $9.65 | $9.70 | $8.60 | 51,370 |
| 2020-08-06 | $9.71 | $9.81 | $9.69 | $9.69 | $8.59 | 43,411 |
| 2020-08-05 | $9.72 | $9.76 | $9.68 | $9.76 | $8.65 | 17,510 |
| 2020-08-04 | $9.56 | $9.66 | $9.56 | $9.63 | $8.54 | 43,622 |
| 2020-08-03 | $9.40 | $9.57 | $9.40 | $9.57 | $8.48 | 21,674 |
| 2020-07-31 | $9.47 | $9.50 | $9.25 | $9.42 | $8.35 | 48,372 |
| 2020-07-30 | $9.45 | $9.45 | $9.37 | $9.42 | $8.35 | 19,129 |
| 2020-07-29 | $9.39 | $9.51 | $9.39 | $9.51 | $8.43 | 5,488 |
| 2020-07-28 | $9.32 | $9.40 | $9.32 | $9.35 | $8.29 | 8,270 |
| 2020-07-27 | $9.26 | $9.38 | $9.23 | $9.37 | $8.31 | 42,646 |
| 2020-07-24 | $9.13 | $9.31 | $9.13 | $9.23 | $8.18 | 59,546 |
| 2020-07-23 | $9.35 | $9.38 | $9.12 | $9.19 | $8.15 | 163,615 |
| 2020-07-22 | $9.36 | $9.44 | $9.32 | $9.36 | $8.30 | 41,531 |
| 2020-07-21 | $9.34 | $9.50 | $9.34 | $9.37 | $8.31 | 18,529 |
| 2020-07-20 | $9.35 | $9.35 | $9.29 | $9.29 | $8.24 | 56,943 |
| 2020-07-17 | $9.32 | $9.34 | $9.26 | $9.29 | $8.24 | 60,048 |
| 2020-07-16 | $9.37 | $9.39 | $9.25 | $9.28 | $8.23 | 20,844 |
| 2020-07-15 | $9.29 | $9.36 | $9.22 | $9.30 | $8.25 | 33,012 |
| 2020-07-14 | $9.06 | $9.16 | $9.06 | $9.09 | $8.06 | 13,158 |
| 2020-07-13 | $9.14 | $9.22 | $9.04 | $9.13 | $8.09 | 15,574 |
| 2020-07-10 | $8.93 | $9.14 | $8.90 | $9.14 | $8.10 | 27,258 |
| 2020-07-09 | $9.05 | $9.06 | $8.87 | $8.97 | $7.95 | 11,357 |
| 2020-07-08 | $8.99 | $9.04 | $8.96 | $9.04 | $8.01 | 5,568 |
| 2020-07-07 | $9.14 | $9.15 | $8.97 | $9.01 | $7.99 | 9,186 |
| 2020-07-06 | $9.12 | $9.38 | $9.12 | $9.16 | $8.12 | 12,374 |
| 2020-07-02 | $9.05 | $9.06 | $8.95 | $9.01 | $7.99 | 27,008 |
| 2020-07-01 | $8.94 | $8.97 | $8.83 | $8.92 | $7.91 | 39,170 |
| 2020-06-30 | $8.92 | $8.94 | $8.83 | $8.88 | $7.87 | 35,557 |
| 2020-06-29 | $8.76 | $8.95 | $8.74 | $8.89 | $7.88 | 24,105 |
| 2020-06-26 | $8.88 | $8.88 | $8.62 | $8.63 | $7.65 | 14,765 |
| 2020-06-25 | $8.77 | $8.86 | $8.71 | $8.85 | $7.85 | 34,018 |
| 2020-06-24 | $9.04 | $9.04 | $8.79 | $8.87 | $7.86 | 50,597 |
| 2020-06-23 | $9.23 | $9.23 | $9.07 | $9.08 | $8.05 | 34,225 |
| 2020-06-22 | $9.03 | $9.05 | $8.98 | $9.05 | $8.02 | 89,116 |
| 2020-06-19 | $9.15 | $9.15 | $8.73 | $8.98 | $7.96 | 14,022 |
| 2020-06-18 | $8.98 | $9.08 | $8.98 | $9.06 | $8.03 | 27,436 |
| 2020-06-17 | $9.12 | $9.13 | $8.86 | $9.06 | $8.03 | 53,824 |
| 2020-06-16 | $9.25 | $9.31 | $9.04 | $9.10 | $8.07 | 41,765 |
| 2020-06-15 | $8.82 | $8.98 | $8.61 | $8.98 | $7.96 | 72,920 |
| 2020-06-12 | $9.21 | $9.42 | $8.96 | $9.12 | $7.94 | 90,626 |
| 2020-06-11 | $9.48 | $9.48 | $9.02 | $9.11 | $7.94 | 39,655 |
| 2020-06-10 | $9.85 | $9.89 | $9.68 | $9.73 | $8.48 | 43,127 |
| 2020-06-09 | $9.91 | $9.93 | $9.79 | $9.84 | $8.57 | 35,781 |
| 2020-06-08 | $9.88 | $10.04 | $9.88 | $9.99 | $8.70 | 22,363 |
| 2020-06-05 | $9.92 | $9.92 | $9.55 | $9.80 | $8.54 | 37,792 |
| 2020-06-04 | $9.30 | $9.48 | $9.30 | $9.47 | $8.25 | 21,982 |
| 2020-06-03 | $9.18 | $9.42 | $9.11 | $9.39 | $8.18 | 29,272 |
| 2020-06-02 | $9.07 | $9.11 | $9.05 | $9.07 | $7.90 | 14,606 |
| 2020-06-01 | $8.90 | $9.02 | $8.83 | $9.00 | $7.84 | 11,501 |
| 2020-05-29 | $8.88 | $8.92 | $8.84 | $8.86 | $7.72 | 13,746 |
| 2020-05-28 | $9.11 | $9.11 | $8.90 | $8.92 | $7.77 | 13,621 |
| 2020-05-27 | $8.87 | $8.99 | $8.82 | $8.99 | $7.83 | 19,518 |
| 2020-05-26 | $8.87 | $8.87 | $8.74 | $8.74 | $7.61 | 26,781 |
| 2020-05-22 | $8.43 | $8.63 | $8.40 | $8.63 | $7.52 | 36,205 |
| 2020-05-21 | $8.44 | $8.50 | $8.36 | $8.47 | $7.38 | 43,450 |
| 2020-05-20 | $8.26 | $8.48 | $8.26 | $8.48 | $7.39 | 28,502 |
| 2020-05-19 | $8.20 | $8.32 | $8.13 | $8.14 | $7.09 | 34,559 |
| 2020-05-18 | $8.06 | $8.27 | $7.97 | $8.22 | $7.16 | 31,441 |
| 2020-05-15 | $7.67 | $7.87 | $7.67 | $7.79 | $6.79 | 96,793 |
| 2020-05-14 | $7.83 | $7.84 | $7.60 | $7.82 | $6.81 | 41,366 |
| 2020-05-13 | $8.14 | $8.16 | $7.97 | $7.97 | $6.94 | 57,810 |
| 2020-05-12 | $8.40 | $8.40 | $8.18 | $8.20 | $7.14 | 17,988 |
| 2020-05-11 | $8.21 | $8.41 | $8.21 | $8.40 | $7.32 | 25,966 |
| 2020-05-08 | $8.26 | $8.39 | $8.26 | $8.37 | $7.29 | 20,159 |
| 2020-05-07 | $8.19 | $8.22 | $8.13 | $8.18 | $7.13 | 27,964 |
| 2020-05-06 | $8.20 | $8.21 | $8.03 | $8.05 | $7.01 | 25,350 |
| 2020-05-05 | $8.16 | $8.30 | $8.12 | $8.20 | $7.14 | 21,898 |
| 2020-05-04 | $8.18 | $8.20 | $8.08 | $8.20 | $7.14 | 32,187 |
| 2020-05-01 | $8.08 | $8.22 | $8.08 | $8.22 | $7.16 | 51,311 |
| 2020-04-30 | $8.44 | $8.44 | $8.15 | $8.33 | $7.26 | 191,616 |
| 2020-04-29 | $8.39 | $8.66 | $8.31 | $8.53 | $7.43 | 29,811 |
| 2020-04-28 | $8.10 | $8.24 | $8.10 | $8.21 | $7.15 | 15,584 |
| 2020-04-27 | $7.96 | $8.07 | $7.78 | $8.00 | $6.97 | 26,980 |
| 2020-04-24 | $8.01 | $8.01 | $7.68 | $7.89 | $6.87 | 176,778 |
| 2020-04-23 | $7.86 | $8.00 | $7.76 | $7.87 | $6.86 | 10,837 |
| 2020-04-22 | $7.93 | $7.93 | $7.79 | $7.92 | $6.90 | 6,950 |
| 2020-04-21 | $7.60 | $7.81 | $7.60 | $7.75 | $6.75 | 13,950 |
| 2020-04-20 | $7.80 | $7.98 | $7.80 | $7.87 | $6.86 | 19,100 |
| 2020-04-17 | $7.93 | $8.03 | $7.83 | $7.94 | $6.92 | 49,020 |
| 2020-04-16 | $7.92 | $7.92 | $7.72 | $7.91 | $6.89 | 7,419 |
| 2020-04-15 | $8.01 | $8.15 | $7.82 | $7.96 | $6.93 | 14,701 |
| 2020-04-14 | $7.89 | $8.23 | $7.74 | $8.23 | $7.17 | 35,477 |
| 2020-04-13 | $7.97 | $7.97 | $7.75 | $7.87 | $6.86 | 20,053 |
| 2020-04-09 | $7.85 | $8.17 | $7.69 | $7.69 | $6.70 | 37,666 |
| 2020-04-08 | $7.47 | $7.85 | $7.44 | $7.77 | $6.77 | 18,224 |
| 2020-04-07 | $7.54 | $7.65 | $7.29 | $7.36 | $6.41 | 30,157 |
| 2020-04-06 | $6.88 | $7.42 | $6.88 | $7.16 | $6.24 | 37,551 |
| 2020-04-03 | $7.13 | $7.17 | $6.72 | $6.73 | $5.86 | 19,878 |
| 2020-04-02 | $6.94 | $7.24 | $6.94 | $7.14 | $6.22 | 24,855 |
| 2020-04-01 | $7.12 | $7.30 | $6.99 | $7.01 | $6.11 | 32,943 |
| 2020-03-31 | $7.21 | $7.43 | $7.21 | $7.27 | $6.33 | 27,115 |
| 2020-03-30 | $7.26 | $7.50 | $7.26 | $7.41 | $6.45 | 24,158 |
| 2020-03-27 | $7.27 | $7.71 | $7.24 | $7.45 | $6.49 | 39,424 |
| 2020-03-26 | $6.99 | $7.81 | $6.99 | $7.57 | $6.59 | 48,259 |
| 2020-03-25 | $6.23 | $7.22 | $6.23 | $6.98 | $6.08 | 114,773 |
| 2020-03-24 | $6.12 | $6.24 | $5.96 | $6.17 | $5.37 | 87,405 |
| 2020-03-23 | $6.00 | $6.05 | $5.68 | $5.73 | $4.99 | 46,295 |
| 2020-03-20 | $6.06 | $6.35 | $6.06 | $6.12 | $5.33 | 69,190 |
| 2020-03-19 | $5.54 | $6.11 | $5.54 | $6.04 | $5.26 | 68,189 |
| 2020-03-18 | $6.76 | $6.78 | $5.38 | $5.54 | $4.83 | 52,526 |
| 2020-03-17 | $7.00 | $7.04 | $6.78 | $7.04 | $6.13 | 82,176 |
| 2020-03-16 | $7.15 | $7.28 | $6.73 | $6.91 | $6.02 | 110,001 |
| 2020-03-13 | $7.78 | $7.90 | $7.34 | $7.71 | $6.56 | 105,202 |
| 2020-03-12 | $8.44 | $8.47 | $7.62 | $7.62 | $6.49 | 79,138 |
| 2020-03-11 | $9.26 | $9.26 | $8.72 | $8.72 | $7.42 | 41,281 |
| 2020-03-10 | $9.41 | $9.57 | $9.22 | $9.42 | $8.02 | 33,266 |
| 2020-03-09 | $9.76 | $9.77 | $9.26 | $9.32 | $7.93 | 44,276 |
| 2020-03-06 | $10.10 | $10.23 | $9.90 | $10.16 | $8.65 | 96,686 |
| 2020-03-05 | $10.23 | $10.47 | $10.23 | $10.27 | $8.74 | 48,984 |
| 2020-03-04 | $10.57 | $10.68 | $10.29 | $10.59 | $9.02 | 124,798 |
| 2020-03-03 | $10.59 | $10.70 | $10.31 | $10.42 | $8.87 | 17,073 |
| 2020-03-02 | $10.31 | $10.53 | $10.18 | $10.46 | $8.91 | 51,272 |
| 2020-02-28 | $10.61 | $10.62 | $10.17 | $10.38 | $8.84 | 44,849 |
| 2020-02-27 | $11.10 | $11.10 | $10.63 | $10.90 | $9.28 | 107,349 |
| 2020-02-26 | $11.38 | $11.38 | $11.16 | $11.20 | $9.54 | 11,704 |
| 2020-02-25 | $11.55 | $11.60 | $11.16 | $11.26 | $9.59 | 60,412 |
| 2020-02-24 | $11.45 | $11.58 | $11.43 | $11.56 | $9.84 | 30,748 |
| 2020-02-21 | $11.90 | $11.92 | $11.78 | $11.82 | $10.06 | 25,659 |
| 2020-02-20 | $11.92 | $12.00 | $11.86 | $11.90 | $10.13 | 40,295 |
| 2020-02-19 | $11.91 | $11.94 | $11.91 | $11.94 | $10.17 | 9,328 |
| 2020-02-18 | $11.93 | $11.95 | $11.82 | $11.84 | $10.08 | 18,174 |
| 2020-02-14 | $11.83 | $11.88 | $11.83 | $11.86 | $10.10 | 12,711 |
| 2020-02-13 | $11.78 | $11.91 | $11.78 | $11.87 | $10.11 | 11,379 |
| 2020-02-12 | $11.76 | $11.91 | $11.76 | $11.83 | $10.07 | 5,190 |
| 2020-02-11 | $11.85 | $11.85 | $11.69 | $11.72 | $9.98 | 33,152 |
| 2020-02-10 | $11.79 | $11.79 | $11.74 | $11.75 | $10.00 | 12,391 |
| 2020-02-07 | $11.74 | $12.19 | $11.74 | $11.85 | $10.09 | 22,243 |
| 2020-02-06 | $11.93 | $11.93 | $11.85 | $11.88 | $10.11 | 6,532 |
| 2020-02-05 | $11.81 | $11.89 | $11.81 | $11.86 | $10.10 | 6,101 |
| 2020-02-04 | $11.72 | $11.72 | $11.59 | $11.71 | $9.97 | 10,154 |
| 2020-02-03 | $11.62 | $11.62 | $11.55 | $11.57 | $9.85 | 20,800 |
| 2020-01-31 | $11.65 | $11.65 | $11.41 | $11.48 | $9.77 | 31,481 |
| 2020-01-30 | $11.66 | $11.70 | $11.60 | $11.69 | $9.95 | 46,531 |
| 2020-01-29 | $11.76 | $11.76 | $11.67 | $11.67 | $9.94 | 11,525 |
| 2020-01-28 | $11.75 | $11.77 | $11.71 | $11.71 | $9.97 | 19,323 |
| 2020-01-27 | $11.70 | $11.70 | $11.65 | $11.68 | $9.94 | 38,606 |
| 2020-01-24 | $11.82 | $11.85 | $11.76 | $11.76 | $10.01 | 18,938 |
| 2020-01-23 | $11.85 | $11.85 | $11.75 | $11.82 | $10.06 | 14,827 |
| 2020-01-22 | $11.87 | $11.95 | $11.85 | $11.85 | $10.09 | 8,913 |
| 2020-01-21 | $11.99 | $11.99 | $11.85 | $11.86 | $10.10 | 13,612 |
| 2020-01-17 | $12.00 | $12.00 | $11.97 | $11.99 | $10.21 | 9,296 |
| 2020-01-16 | $11.90 | $11.97 | $11.90 | $11.96 | $10.18 | 13,076 |
| 2020-01-15 | $11.85 | $11.93 | $11.84 | $11.85 | $10.09 | 8,606 |
| 2020-01-14 | $11.82 | $11.91 | $11.82 | $11.86 | $10.10 | 7,265 |
| 2020-01-13 | $11.77 | $11.85 | $11.77 | $11.84 | $10.08 | 6,152 |
| 2020-01-10 | $11.86 | $11.87 | $11.79 | $11.79 | $10.04 | 4,399 |
| 2020-01-09 | $11.93 | $11.93 | $11.78 | $11.89 | $10.12 | 6,833 |
| 2020-01-08 | $11.78 | $12.01 | $11.78 | $11.95 | $10.17 | 62,446 |
| 2020-01-07 | $11.74 | $11.83 | $11.74 | $11.83 | $10.07 | 6,520 |
| 2020-01-06 | $11.76 | $11.84 | $11.73 | $11.76 | $10.01 | 3,965 |
| 2020-01-03 | $11.74 | $11.81 | $11.73 | $11.81 | $10.05 | 11,062 |
| 2020-01-02 | $11.90 | $11.90 | $11.83 | $11.88 | $10.11 | 11,378 |
| 2019-12-31 | $11.80 | $11.86 | $11.77 | $11.84 | $10.08 | 18,323 |
| 2019-12-30 | $11.80 | $11.83 | $11.73 | $11.80 | $10.05 | 26,868 |
| 2019-12-27 | $11.80 | $11.88 | $11.80 | $11.84 | $10.08 | 11,097 |
| 2019-12-26 | $11.75 | $11.80 | $11.75 | $11.80 | $10.05 | 17,476 |
| 2019-12-24 | $11.67 | $11.81 | $11.67 | $11.79 | $10.04 | 15,080 |
| 2019-12-23 | $11.69 | $11.74 | $11.68 | $11.70 | $9.96 | 14,869 |
| 2019-12-20 | $11.74 | $11.75 | $11.67 | $11.67 | $9.94 | 11,059 |
| 2019-12-19 | $11.74 | $11.74 | $11.64 | $11.64 | $9.91 | 15,547 |
| 2019-12-18 | $11.64 | $11.72 | $11.64 | $11.70 | $9.96 | 6,062 |
| 2019-12-17 | $11.68 | $11.75 | $11.66 | $11.66 | $9.93 | 19,371 |
| 2019-12-16 | $11.53 | $11.73 | $11.53 | $11.70 | $9.96 | 14,697 |
| 2019-12-13 | $11.56 | $11.67 | $11.52 | $11.53 | $9.82 | 32,778 |
| 2019-12-12 | $11.50 | $11.58 | $11.50 | $11.57 | $9.85 | 15,028 |
| 2019-12-11 | $11.62 | $11.62 | $11.58 | $11.60 | $9.76 | 18,648 |
| 2019-12-10 | $11.58 | $11.61 | $11.54 | $11.55 | $9.72 | 18,966 |
| 2019-12-09 | $11.55 | $11.63 | $11.55 | $11.60 | $9.76 | 12,908 |
| 2019-12-06 | $11.50 | $11.64 | $11.50 | $11.64 | $9.79 | 7,309 |
| 2019-12-05 | $11.50 | $11.50 | $11.44 | $11.44 | $9.62 | 4,531 |
| 2019-12-04 | $11.45 | $11.49 | $11.42 | $11.48 | $9.66 | 29,442 |
| 2019-12-03 | $11.35 | $11.44 | $11.30 | $11.39 | $9.58 | 10,858 |
| 2019-12-02 | $11.47 | $11.53 | $11.45 | $11.45 | $9.63 | 17,925 |
| 2019-11-29 | $11.44 | $11.53 | $11.44 | $11.50 | $9.67 | 2,729 |
| 2019-11-27 | $11.48 | $11.52 | $11.47 | $11.50 | $9.67 | 2,462 |
| 2019-11-26 | $11.46 | $11.50 | $11.42 | $11.44 | $9.62 | 6,308 |
| 2019-11-25 | $11.34 | $11.45 | $11.29 | $11.45 | $9.63 | 15,840 |
| 2019-11-22 | $11.27 | $11.38 | $11.27 | $11.31 | $9.51 | 13,635 |
| 2019-11-21 | $11.29 | $11.42 | $11.27 | $11.33 | $9.53 | 13,457 |
| 2019-11-20 | $11.35 | $11.44 | $11.31 | $11.31 | $9.51 | 12,687 |
| 2019-11-19 | $11.38 | $11.42 | $11.36 | $11.36 | $9.56 | 7,937 |
| 2019-11-18 | $11.36 | $11.40 | $11.36 | $11.36 | $9.56 | 7,335 |
| 2019-11-15 | $11.41 | $11.43 | $11.37 | $11.42 | $9.61 | 4,150 |
| 2019-11-14 | $11.33 | $11.41 | $11.31 | $11.37 | $9.56 | 7,659 |
| 2019-11-13 | $11.23 | $11.40 | $11.23 | $11.39 | $9.58 | 12,020 |
| 2019-11-12 | $11.37 | $11.38 | $11.28 | $11.28 | $9.49 | 13,277 |
| 2019-11-11 | $11.25 | $11.35 | $11.25 | $11.31 | $9.51 | 17,166 |
| 2019-11-08 | $11.34 | $11.40 | $11.31 | $11.37 | $9.56 | 11,927 |
| 2019-11-07 | $11.38 | $11.45 | $11.34 | $11.44 | $9.62 | 27,259 |
| 2019-11-06 | $11.40 | $11.45 | $11.32 | $11.34 | $9.54 | 22,552 |
| 2019-11-05 | $11.30 | $11.45 | $11.30 | $11.34 | $9.54 | 19,201 |
| 2019-11-04 | $11.36 | $11.40 | $11.28 | $11.33 | $9.53 | 39,941 |
| 2019-11-01 | $11.21 | $11.31 | $11.13 | $11.23 | $9.45 | 11,066 |
| 2019-10-31 | $11.04 | $11.09 | $11.02 | $11.09 | $9.33 | 13,954 |
| 2019-10-30 | $11.09 | $11.11 | $11.08 | $11.11 | $9.35 | 6,615 |
| 2019-10-29 | $11.15 | $11.19 | $11.10 | $11.10 | $9.34 | 3,132 |
| 2019-10-28 | $11.09 | $11.18 | $11.07 | $11.18 | $9.40 | 6,844 |
| 2019-10-25 | $10.99 | $11.09 | $10.99 | $11.06 | $9.30 | 5,542 |
| 2019-10-24 | $11.09 | $11.19 | $11.03 | $11.04 | $9.29 | 8,841 |
| 2019-10-23 | $11.06 | $11.07 | $11.02 | $11.07 | $9.31 | 27,441 |
| 2019-10-22 | $11.08 | $11.13 | $11.01 | $11.07 | $9.31 | 11,916 |
| 2019-10-21 | $10.98 | $11.11 | $10.97 | $11.05 | $9.30 | 10,535 |
| 2019-10-18 | $11.04 | $11.04 | $10.96 | $11.00 | $9.25 | 8,686 |
| 2019-10-17 | $10.94 | $11.03 | $10.90 | $11.03 | $9.28 | 11,314 |
| 2019-10-16 | $10.86 | $10.94 | $10.84 | $10.88 | $9.15 | 12,482 |
| 2019-10-15 | $10.85 | $10.99 | $10.80 | $10.92 | $9.19 | 21,533 |
| 2019-10-14 | $11.00 | $11.04 | $10.78 | $10.79 | $9.08 | 20,301 |
| 2019-10-11 | $10.89 | $10.98 | $10.81 | $10.81 | $9.09 | 40,267 |
| 2019-10-10 | $10.79 | $10.81 | $10.70 | $10.75 | $9.04 | 21,827 |
| 2019-10-09 | $10.68 | $10.79 | $10.65 | $10.70 | $9.00 | 11,681 |
| 2019-10-08 | $10.68 | $10.70 | $10.60 | $10.66 | $8.97 | 27,988 |
| 2019-10-07 | $10.78 | $10.82 | $10.75 | $10.75 | $9.04 | 12,514 |
| 2019-10-04 | $10.73 | $10.91 | $10.72 | $10.83 | $9.11 | 7,817 |
| 2019-10-03 | $10.73 | $10.82 | $10.70 | $10.81 | $9.09 | 21,647 |
| 2019-10-02 | $10.86 | $10.86 | $10.72 | $10.78 | $9.07 | 22,712 |
| 2019-10-01 | $11.10 | $11.24 | $10.88 | $10.92 | $9.19 | 30,526 |
| 2019-09-30 | $11.10 | $11.21 | $11.06 | $11.13 | $9.36 | 26,016 |
| 2019-09-27 | $11.14 | $11.25 | $11.04 | $11.09 | $9.33 | 23,823 |
| 2019-09-26 | $11.12 | $11.25 | $11.05 | $11.18 | $9.40 | 28,524 |
| 2019-09-25 | $11.03 | $11.19 | $10.99 | $11.13 | $9.36 | 38,406 |
| 2019-09-24 | $11.09 | $11.14 | $11.00 | $11.04 | $9.29 | 24,696 |
| 2019-09-23 | $11.10 | $11.23 | $11.09 | $11.15 | $9.38 | 5,608 |
| 2019-09-20 | $11.18 | $11.22 | $11.11 | $11.11 | $9.35 | 9,696 |
| 2019-09-19 | $11.23 | $11.30 | $11.17 | $11.17 | $9.40 | 15,653 |
| 2019-09-18 | $11.24 | $11.26 | $11.14 | $11.25 | $9.46 | 5,432 |
| 2019-09-17 | $11.23 | $11.28 | $11.23 | $11.27 | $9.48 | 12,165 |
| 2019-09-16 | $11.28 | $11.33 | $11.26 | $11.29 | $9.50 | 12,269 |
| 2019-09-13 | $11.24 | $11.37 | $11.24 | $11.35 | $9.55 | 9,621 |
| 2019-09-12 | $11.37 | $11.42 | $11.32 | $11.35 | $9.43 | 14,971 |
| 2019-09-11 | $11.15 | $11.36 | $11.15 | $11.29 | $9.38 | 23,314 |
| 2019-09-10 | $11.00 | $11.12 | $10.87 | $11.11 | $9.23 | 17,062 |
| 2019-09-09 | $10.96 | $11.00 | $10.93 | $10.99 | $9.13 | 9,205 |
| 2019-09-06 | $10.95 | $10.96 | $10.86 | $10.93 | $9.08 | 31,504 |
| 2019-09-05 | $10.84 | $10.96 | $10.84 | $10.89 | $9.05 | 13,230 |
| 2019-09-04 | $10.69 | $10.78 | $10.65 | $10.71 | $8.90 | 11,054 |
| 2019-09-03 | $10.65 | $10.65 | $10.55 | $10.64 | $8.84 | 7,933 |
| 2019-08-30 | $10.83 | $10.88 | $10.67 | $10.70 | $8.89 | 32,235 |
| 2019-08-29 | $10.66 | $10.84 | $10.56 | $10.72 | $8.91 | 28,993 |
| 2019-08-28 | $10.47 | $10.60 | $10.37 | $10.57 | $8.78 | 32,540 |
| 2019-08-27 | $10.63 | $10.63 | $10.43 | $10.49 | $8.72 | 22,660 |
| 2019-08-26 | $10.56 | $10.67 | $10.50 | $10.58 | $8.79 | 26,729 |
| 2019-08-23 | $10.66 | $10.66 | $10.46 | $10.48 | $8.71 | 15,245 |
| 2019-08-22 | $10.76 | $10.77 | $10.69 | $10.72 | $8.91 | 9,765 |
| 2019-08-21 | $10.80 | $10.80 | $10.71 | $10.74 | $8.92 | 9,209 |
| 2019-08-20 | $10.69 | $10.72 | $10.66 | $10.70 | $8.89 | 12,839 |
| 2019-08-19 | $10.72 | $10.73 | $10.66 | $10.71 | $8.90 | 8,911 |
| 2019-08-16 | $10.56 | $10.65 | $10.54 | $10.63 | $8.83 | 10,602 |
| 2019-08-15 | $10.56 | $10.56 | $10.50 | $10.50 | $8.72 | 11,105 |
| 2019-08-14 | $10.78 | $10.82 | $10.55 | $10.56 | $8.77 | 26,422 |
| 2019-08-13 | $10.94 | $11.02 | $10.90 | $10.90 | $9.06 | 15,569 |
| 2019-08-12 | $10.90 | $11.07 | $10.76 | $11.07 | $9.20 | 7,409 |
| 2019-08-09 | $10.96 | $10.96 | $10.77 | $10.90 | $9.06 | 32,476 |
| 2019-08-08 | $10.89 | $11.00 | $10.82 | $10.99 | $9.13 | 19,358 |
| 2019-08-07 | $10.80 | $10.86 | $10.55 | $10.84 | $9.01 | 132,495 |
| 2019-08-06 | $10.86 | $11.05 | $10.73 | $11.05 | $9.18 | 33,212 |
| 2019-08-05 | $10.92 | $11.00 | $10.70 | $10.73 | $8.92 | 75,905 |
| 2019-08-02 | $11.27 | $11.29 | $11.05 | $11.15 | $9.26 | 67,729 |
| 2019-08-01 | $11.35 | $11.47 | $11.26 | $11.27 | $9.36 | 12,700 |
| 2019-07-31 | $11.50 | $11.53 | $11.41 | $11.41 | $9.48 | 2,409 |
| 2019-07-30 | $11.36 | $11.47 | $11.35 | $11.44 | $9.51 | 7,776 |
| 2019-07-29 | $11.43 | $11.49 | $11.39 | $11.42 | $9.49 | 8,684 |
| 2019-07-26 | $11.43 | $11.63 | $11.41 | $11.47 | $9.53 | 13,268 |
| 2019-07-25 | $11.56 | $11.56 | $11.41 | $11.41 | $9.48 | 10,109 |
| 2019-07-24 | $11.37 | $11.57 | $11.35 | $11.49 | $9.55 | 10,822 |
| 2019-07-23 | $11.38 | $11.40 | $11.36 | $11.39 | $9.46 | 18,009 |
| 2019-07-22 | $11.31 | $11.41 | $11.31 | $11.41 | $9.48 | 23,786 |
| 2019-07-19 | $11.48 | $11.52 | $11.29 | $11.29 | $9.38 | 20,620 |
| 2019-07-18 | $11.43 | $11.53 | $11.43 | $11.47 | $9.53 | 8,535 |
| 2019-07-17 | $11.61 | $11.61 | $11.47 | $11.50 | $9.56 | 3,858 |
| 2019-07-16 | $11.61 | $11.68 | $11.60 | $11.60 | $9.64 | 9,361 |
| 2019-07-15 | $11.53 | $11.62 | $11.53 | $11.62 | $9.66 | 7,563 |
| 2019-07-12 | $11.65 | $11.65 | $11.55 | $11.63 | $9.66 | 4,505 |
| 2019-07-11 | $11.60 | $11.65 | $11.60 | $11.60 | $9.64 | 19,939 |
| 2019-07-10 | $11.60 | $11.60 | $11.51 | $11.59 | $9.63 | 12,049 |
| 2019-07-09 | $11.61 | $11.66 | $11.56 | $11.60 | $9.64 | 5,730 |
| 2019-07-08 | $11.61 | $11.69 | $11.56 | $11.59 | $9.63 | 4,682 |
| 2019-07-05 | $11.70 | $11.70 | $11.65 | $11.69 | $9.71 | 2,761 |
| 2019-07-03 | $11.66 | $11.73 | $11.66 | $11.71 | $9.73 | 2,143 |
| 2019-07-02 | $11.67 | $11.67 | $11.56 | $11.62 | $9.66 | 12,316 |
| 2019-07-01 | $11.78 | $11.78 | $11.65 | $11.67 | $9.70 | 8,974 |
| 2019-06-28 | $11.68 | $11.68 | $11.60 | $11.61 | $9.65 | 17,249 |
| 2019-06-27 | $11.71 | $11.71 | $11.50 | $11.55 | $9.60 | 40,940 |
| 2019-06-26 | $11.69 | $11.69 | $11.54 | $11.59 | $9.63 | 11,622 |
| 2019-06-25 | $11.63 | $11.68 | $11.56 | $11.61 | $9.65 | 26,233 |
| 2019-06-24 | $11.48 | $11.73 | $11.48 | $11.73 | $9.75 | 22,747 |
| 2019-06-21 | $11.54 | $11.61 | $11.48 | $11.50 | $9.56 | 16,479 |
| 2019-06-20 | $11.58 | $11.59 | $11.51 | $11.54 | $9.59 | 7,719 |
| 2019-06-19 | $11.52 | $11.60 | $11.42 | $11.48 | $9.54 | 14,279 |
| 2019-06-18 | $11.53 | $11.53 | $11.45 | $11.51 | $9.56 | 17,242 |
| 2019-06-17 | $11.40 | $11.47 | $11.40 | $11.47 | $9.53 | 10,687 |
| 2019-06-14 | $11.46 | $11.49 | $11.36 | $11.47 | $9.53 | 28,349 |
| 2019-06-13 | $11.51 | $11.59 | $11.45 | $11.46 | $9.52 | 7,244 |
| 2019-06-12 | $11.50 | $11.62 | $11.50 | $11.59 | $9.51 | 5,769 |
| 2019-06-11 | $11.60 | $11.68 | $11.58 | $11.58 | $9.51 | 15,641 |
| 2019-06-10 | $11.47 | $11.57 | $11.47 | $11.53 | $9.47 | 16,024 |
| 2019-06-07 | $11.32 | $11.43 | $11.26 | $11.43 | $9.38 | 16,337 |
| 2019-06-06 | $11.32 | $11.32 | $11.23 | $11.30 | $9.28 | 12,892 |
| 2019-06-05 | $11.22 | $11.36 | $11.19 | $11.24 | $9.23 | 24,669 |
| 2019-06-04 | $11.07 | $11.27 | $11.02 | $11.17 | $9.17 | 49,642 |
| 2019-06-03 | $10.95 | $11.10 | $10.92 | $10.96 | $9.00 | 16,287 |
| 2019-05-31 | $11.07 | $11.11 | $10.94 | $10.94 | $8.98 | 20,513 |
| 2019-05-30 | $11.18 | $11.19 | $11.12 | $11.12 | $9.13 | 19,877 |
| 2019-05-29 | $11.20 | $11.20 | $11.11 | $11.17 | $9.17 | 20,567 |
| 2019-05-28 | $11.30 | $11.40 | $11.25 | $11.25 | $9.24 | 19,838 |
| 2019-05-24 | $11.29 | $11.38 | $11.29 | $11.31 | $9.28 | 4,609 |
| 2019-05-23 | $11.35 | $11.35 | $11.22 | $11.23 | $9.22 | 11,207 |
| 2019-05-22 | $11.45 | $11.50 | $11.40 | $11.41 | $9.37 | 12,303 |
| 2019-05-21 | $11.50 | $11.50 | $11.46 | $11.49 | $9.43 | 19,778 |
| 2019-05-20 | $11.47 | $11.50 | $11.40 | $11.49 | $9.43 | 9,168 |
| 2019-05-17 | $11.47 | $11.55 | $11.47 | $11.52 | $9.46 | 14,439 |
| 2019-05-16 | $11.60 | $11.66 | $11.57 | $11.59 | $9.51 | 35,697 |
| 2019-05-15 | $11.64 | $11.68 | $11.60 | $11.65 | $9.56 | 8,641 |
| 2019-05-14 | $11.50 | $11.70 | $11.46 | $11.68 | $9.59 | 24,220 |
| 2019-05-13 | $11.71 | $11.71 | $11.43 | $11.52 | $9.46 | 42,415 |
| 2019-05-10 | $11.71 | $11.76 | $11.69 | $11.74 | $9.64 | 11,573 |
| 2019-05-09 | $11.77 | $11.80 | $11.71 | $11.75 | $9.65 | 34,296 |
| 2019-05-08 | $11.76 | $11.86 | $11.76 | $11.84 | $9.72 | 7,924 |
| 2019-05-07 | $11.91 | $11.92 | $11.76 | $11.76 | $9.65 | 31,687 |
| 2019-05-06 | $11.84 | $11.95 | $11.84 | $11.94 | $9.80 | 5,996 |
| 2019-05-03 | $11.88 | $11.97 | $11.88 | $11.97 | $9.83 | 3,844 |
| 2019-05-02 | $11.84 | $11.91 | $11.84 | $11.87 | $9.74 | 22,616 |
| 2019-05-01 | $11.94 | $11.94 | $11.90 | $11.91 | $9.78 | 7,914 |
| 2019-04-30 | $11.97 | $11.97 | $11.85 | $11.92 | $9.79 | 22,183 |
| 2019-04-29 | $12.01 | $12.01 | $11.95 | $11.96 | $9.82 | 24,786 |
| 2019-04-26 | $11.85 | $11.99 | $11.85 | $11.97 | $9.83 | 8,218 |
| 2019-04-25 | $11.92 | $11.95 | $11.88 | $11.89 | $9.76 | 9,326 |
| 2019-04-24 | $11.90 | $11.99 | $11.90 | $11.96 | $9.82 | 15,476 |
| 2019-04-23 | $11.88 | $11.97 | $11.88 | $11.96 | $9.82 | 27,096 |
| 2019-04-22 | $11.89 | $11.93 | $11.84 | $11.88 | $9.75 | 11,654 |
| 2019-04-18 | $11.88 | $11.93 | $11.88 | $11.92 | $9.79 | 7,485 |
| 2019-04-17 | $11.93 | $11.93 | $11.90 | $11.90 | $9.77 | 4,158 |
| 2019-04-16 | $11.89 | $11.91 | $11.86 | $11.91 | $9.77 | 4,756 |
| 2019-04-15 | $11.81 | $11.88 | $11.80 | $11.86 | $9.74 | 30,320 |
| 2019-04-12 | $11.81 | $11.81 | $11.80 | $11.81 | $9.69 | 95,787 |
| 2019-04-11 | $11.81 | $11.81 | $11.79 | $11.79 | $9.68 | 70,007 |
| 2019-04-10 | $11.80 | $11.81 | $11.76 | $11.81 | $9.69 | 17,851 |
| 2019-04-09 | $11.80 | $11.81 | $11.80 | $11.80 | $9.69 | 7,873 |
| 2019-04-08 | $11.82 | $11.83 | $11.78 | $11.81 | $9.69 | 29,454 |
| 2019-04-05 | $11.82 | $11.86 | $11.76 | $11.80 | $9.69 | 13,439 |
| 2019-04-04 | $11.85 | $11.88 | $11.79 | $11.79 | $9.68 | 20,083 |
| 2019-04-03 | $11.82 | $11.91 | $11.77 | $11.82 | $9.70 | 8,880 |
| 2019-04-02 | $11.87 | $11.87 | $11.81 | $11.82 | $9.70 | 3,741 |
| 2019-04-01 | $11.80 | $11.91 | $11.80 | $11.88 | $9.75 | 6,411 |
| 2019-03-29 | $11.78 | $11.80 | $11.75 | $11.77 | $9.66 | 23,868 |
| 2019-03-28 | $11.73 | $11.75 | $11.72 | $11.72 | $9.62 | 13,828 |
| 2019-03-27 | $11.72 | $11.72 | $11.68 | $11.71 | $9.61 | 3,341 |
| 2019-03-26 | $11.66 | $11.78 | $11.66 | $11.71 | $9.61 | 24,145 |
| 2019-03-25 | $11.58 | $11.76 | $11.56 | $11.66 | $9.57 | 28,243 |
| 2019-03-22 | $11.83 | $11.87 | $11.65 | $11.70 | $9.60 | 24,645 |
| 2019-03-21 | $11.88 | $11.96 | $11.77 | $11.79 | $9.68 | 25,132 |
| 2019-03-20 | $11.97 | $11.98 | $11.86 | $11.93 | $9.79 | 12,028 |
| 2019-03-19 | $12.00 | $12.07 | $11.92 | $11.97 | $9.83 | 16,438 |
| 2019-03-18 | $11.93 | $11.94 | $11.83 | $11.92 | $9.79 | 22,456 |
| 2019-03-15 | $11.86 | $11.97 | $11.86 | $11.93 | $9.79 | 20,987 |
| 2019-03-14 | $11.85 | $12.05 | $11.84 | $11.87 | $9.74 | 13,617 |
| 2019-03-13 | $12.01 | $12.07 | $12.00 | $12.00 | $9.74 | 15,731 |
| 2019-03-12 | $11.89 | $12.10 | $11.89 | $11.95 | $9.70 | 4,258 |
| 2019-03-11 | $11.85 | $11.94 | $11.85 | $11.87 | $9.63 | 17,087 |
| 2019-03-08 | $11.85 | $11.86 | $11.80 | $11.82 | $9.59 | 5,968 |
| 2019-03-07 | $12.02 | $12.02 | $11.89 | $11.94 | $9.69 | 6,891 |
| 2019-03-06 | $12.17 | $12.17 | $12.05 | $12.05 | $9.78 | 15,070 |
| 2019-03-05 | $12.18 | $12.26 | $12.18 | $12.24 | $9.93 | 26,390 |
| 2019-03-04 | $12.03 | $12.23 | $12.03 | $12.20 | $9.90 | 42,782 |
| 2019-03-01 | $11.98 | $12.03 | $11.94 | $11.96 | $9.70 | 45,519 |
| 2019-02-28 | $11.86 | $11.94 | $11.82 | $11.82 | $9.59 | 28,391 |
| 2019-02-27 | $11.81 | $11.84 | $11.81 | $11.84 | $9.61 | 32,713 |
| 2019-02-26 | $11.78 | $11.91 | $11.72 | $11.83 | $9.60 | 58,788 |
| 2019-02-25 | $11.93 | $11.93 | $11.81 | $11.83 | $9.60 | 70,397 |
| 2019-02-22 | $11.66 | $11.74 | $11.66 | $11.74 | $9.53 | 37,115 |
| 2019-02-21 | $11.61 | $11.65 | $11.57 | $11.62 | $9.43 | 19,147 |
| 2019-02-20 | $11.63 | $11.69 | $11.61 | $11.69 | $9.48 | 8,314 |
| 2019-02-19 | $11.49 | $11.63 | $11.49 | $11.58 | $9.40 | 24,819 |
| 2019-02-15 | $11.45 | $11.50 | $11.45 | $11.50 | $9.33 | 10,492 |
| 2019-02-14 | $11.36 | $11.41 | $11.36 | $11.39 | $9.24 | 4,574 |
| 2019-02-13 | $11.36 | $11.38 | $11.35 | $11.35 | $9.21 | 23,572 |
| 2019-02-12 | $11.23 | $11.35 | $11.23 | $11.32 | $9.18 | 11,970 |
| 2019-02-11 | $11.09 | $11.15 | $11.09 | $11.13 | $9.03 | 7,160 |
| 2019-02-08 | $11.09 | $11.15 | $11.05 | $11.07 | $8.98 | 19,310 |
| 2019-02-07 | $11.23 | $11.26 | $11.13 | $11.13 | $9.03 | 33,017 |
| 2019-02-06 | $11.29 | $11.39 | $11.28 | $11.36 | $9.22 | 18,035 |
| 2019-02-05 | $11.32 | $11.38 | $11.32 | $11.38 | $9.23 | 19,271 |
| 2019-02-04 | $11.39 | $11.45 | $11.25 | $11.33 | $9.19 | 21,272 |
| 2019-02-01 | $11.13 | $11.27 | $11.13 | $11.19 | $9.08 | 11,606 |
| 2019-01-31 | $11.12 | $11.24 | $11.12 | $11.21 | $9.10 | 8,646 |
| 2019-01-30 | $11.15 | $11.31 | $11.02 | $11.16 | $9.05 | 22,619 |
| 2019-01-29 | $11.02 | $11.19 | $10.99 | $11.10 | $9.01 | 30,424 |
| 2019-01-28 | $10.90 | $11.02 | $10.89 | $10.97 | $8.90 | 14,528 |
| 2019-01-25 | $11.04 | $11.09 | $10.85 | $11.03 | $8.95 | 13,074 |
| 2019-01-24 | $11.00 | $11.06 | $10.97 | $11.02 | $8.94 | 20,006 |
| 2019-01-23 | $11.09 | $11.09 | $11.01 | $11.06 | $8.97 | 14,442 |
| 2019-01-22 | $10.94 | $11.09 | $10.93 | $11.07 | $8.98 | 75,990 |
| 2019-01-18 | $10.99 | $11.05 | $10.96 | $10.98 | $8.91 | 18,166 |
| 2019-01-17 | $10.86 | $10.93 | $10.85 | $10.89 | $8.84 | 20,916 |
| 2019-01-16 | $10.78 | $10.87 | $10.78 | $10.83 | $8.79 | 25,795 |
| 2019-01-15 | $10.72 | $10.89 | $10.72 | $10.76 | $8.73 | 15,482 |
| 2019-01-14 | $10.70 | $10.78 | $10.70 | $10.72 | $8.70 | 13,424 |
| 2019-01-11 | $10.68 | $10.76 | $10.68 | $10.76 | $8.73 | 10,669 |
| 2019-01-10 | $10.65 | $10.75 | $10.63 | $10.69 | $8.67 | 19,662 |
| 2019-01-09 | $10.47 | $10.68 | $10.47 | $10.65 | $8.64 | 27,867 |
| 2019-01-08 | $10.46 | $10.55 | $10.41 | $10.44 | $8.47 | 51,085 |
| 2019-01-07 | $10.21 | $10.45 | $10.21 | $10.40 | $8.44 | 17,858 |
| 2019-01-04 | $10.05 | $10.25 | $10.01 | $10.20 | $8.28 | 24,462 |
| 2019-01-03 | $9.91 | $10.00 | $9.91 | $9.98 | $8.10 | 16,462 |
| 2019-01-02 | $9.78 | $10.02 | $9.71 | $10.02 | $8.13 | 25,495 |
| 2018-12-31 | $9.94 | $9.95 | $9.70 | $9.78 | $7.93 | 163,154 |
| 2018-12-28 | $9.78 | $9.96 | $9.76 | $9.79 | $7.94 | 40,933 |
| 2018-12-27 | $9.84 | $9.84 | $9.52 | $9.73 | $7.89 | 66,794 |
| 2018-12-26 | $9.49 | $9.90 | $9.49 | $9.90 | $8.03 | 54,749 |
| 2018-12-24 | $9.39 | $9.59 | $9.39 | $9.50 | $7.71 | 29,323 |
| 2018-12-21 | $9.61 | $9.79 | $9.49 | $9.50 | $7.71 | 65,803 |
| 2018-12-20 | $9.80 | $9.92 | $9.55 | $9.66 | $7.84 | 119,875 |
| 2018-12-19 | $10.07 | $10.12 | $9.84 | $9.86 | $8.00 | 93,869 |
| 2018-12-18 | $10.16 | $10.36 | $10.05 | $10.05 | $8.15 | 24,265 |
| 2018-12-17 | $10.54 | $10.59 | $10.09 | $10.15 | $8.24 | 54,630 |
| 2018-12-14 | $10.72 | $10.72 | $10.49 | $10.59 | $8.59 | 33,805 |
| 2018-12-13 | $10.74 | $10.77 | $10.68 | $10.69 | $8.67 | 18,970 |
| 2018-12-12 | $10.61 | $10.75 | $10.61 | $10.73 | $8.71 | 25,601 |
| 2018-12-11 | $10.66 | $10.73 | $10.57 | $10.60 | $8.60 | 25,839 |
| 2018-12-10 | $10.70 | $10.75 | $10.54 | $10.60 | $8.60 | 23,123 |
| 2018-12-07 | $10.86 | $10.86 | $10.65 | $10.66 | $8.65 | 27,936 |
| 2018-12-06 | $10.78 | $10.86 | $10.75 | $10.80 | $8.76 | 27,059 |
| 2018-12-04 | $11.09 | $11.20 | $10.85 | $10.85 | $8.80 | 19,842 |
| 2018-12-03 | $11.21 | $11.23 | $11.13 | $11.16 | $9.05 | 26,830 |
| 2018-11-30 | $10.94 | $11.06 | $10.88 | $11.02 | $8.94 | 14,046 |
| 2018-11-29 | $10.99 | $11.01 | $10.90 | $11.00 | $8.92 | 13,760 |
| 2018-11-28 | $10.82 | $11.01 | $10.81 | $11.01 | $8.93 | 56,488 |
| 2018-11-27 | $10.84 | $10.84 | $10.77 | $10.80 | $8.76 | 34,632 |
| 2018-11-26 | $10.75 | $10.92 | $10.75 | $10.81 | $8.77 | 15,567 |
| 2018-11-23 | $10.65 | $10.76 | $10.65 | $10.75 | $8.72 | 58,364 |
| 2018-11-21 | $10.60 | $10.69 | $10.60 | $10.66 | $8.65 | 45,026 |
| 2018-11-20 | $10.66 | $10.74 | $10.57 | $10.60 | $8.60 | 27,391 |
| 2018-11-19 | $10.92 | $10.98 | $10.75 | $10.75 | $8.72 | 63,166 |
| 2018-11-16 | $10.95 | $10.96 | $10.87 | $10.96 | $8.89 | 19,596 |
| 2018-11-15 | $10.86 | $10.97 | $10.81 | $10.97 | $8.90 | 18,575 |
| 2018-11-14 | $10.98 | $11.04 | $10.83 | $10.90 | $8.84 | 27,974 |
| 2018-11-13 | $10.97 | $11.04 | $10.94 | $10.96 | $8.89 | 25,559 |
| 2018-11-12 | $11.02 | $11.03 | $10.95 | $10.95 | $8.88 | 20,722 |
| 2018-11-09 | $11.15 | $11.20 | $11.06 | $11.11 | $9.01 | 21,109 |
| 2018-11-08 | $11.12 | $11.23 | $11.12 | $11.17 | $9.06 | 51,722 |
| 2018-11-07 | $11.07 | $11.17 | $11.07 | $11.14 | $9.04 | 60,438 |
| 2018-11-06 | $10.94 | $11.03 | $10.94 | $10.97 | $8.90 | 53,743 |
| 2018-11-05 | $11.01 | $11.04 | $10.95 | $10.98 | $8.91 | 28,386 |
| 2018-11-02 | $11.01 | $11.08 | $10.95 | $11.02 | $8.94 | 28,006 |
| 2018-11-01 | $10.86 | $11.00 | $10.80 | $10.94 | $8.88 | 14,849 |
| 2018-10-31 | $10.74 | $10.81 | $10.71 | $10.76 | $8.73 | 53,586 |
| 2018-10-30 | $10.56 | $10.66 | $10.56 | $10.65 | $8.64 | 20,134 |
| 2018-10-29 | $10.79 | $10.84 | $10.55 | $10.57 | $8.58 | 39,340 |
| 2018-10-26 | $10.69 | $10.74 | $10.56 | $10.69 | $8.67 | 58,657 |
| 2018-10-25 | $10.64 | $10.85 | $10.64 | $10.81 | $8.77 | 43,106 |
| 2018-10-24 | $11.00 | $11.07 | $10.66 | $10.66 | $8.65 | 101,049 |
| 2018-10-23 | $11.11 | $11.17 | $10.99 | $11.11 | $9.01 | 39,503 |
| 2018-10-22 | $11.34 | $11.48 | $11.22 | $11.28 | $9.15 | 25,259 |
| 2018-10-19 | $11.29 | $11.43 | $11.29 | $11.34 | $9.20 | 8,822 |
| 2018-10-18 | $11.44 | $11.45 | $11.28 | $11.29 | $9.16 | 18,612 |
| 2018-10-17 | $11.52 | $11.57 | $11.46 | $11.48 | $9.31 | 17,879 |
| 2018-10-16 | $11.46 | $11.52 | $11.46 | $11.52 | $9.35 | 21,374 |
| 2018-10-15 | $11.33 | $11.36 | $11.31 | $11.32 | $9.18 | 32,295 |
| 2018-10-12 | $11.43 | $11.48 | $11.31 | $11.33 | $9.19 | 17,440 |
| 2018-10-11 | $11.55 | $11.64 | $11.33 | $11.36 | $9.22 | 35,974 |
| 2018-10-10 | $11.85 | $11.85 | $11.60 | $11.60 | $9.41 | 11,100 |
| 2018-10-09 | $11.88 | $11.97 | $11.87 | $11.89 | $9.65 | 11,942 |
| 2018-10-08 | $11.90 | $11.93 | $11.72 | $11.89 | $9.65 | 13,300 |
| 2018-10-05 | $12.05 | $12.09 | $11.96 | $11.96 | $9.70 | 18,506 |
| 2018-10-04 | $12.20 | $12.21 | $12.06 | $12.08 | $9.80 | 31,715 |
| 2018-10-03 | $12.23 | $12.26 | $12.20 | $12.21 | $9.91 | 17,869 |
| 2018-10-02 | $12.15 | $12.19 | $12.14 | $12.19 | $9.89 | 19,232 |
| 2018-10-01 | $12.20 | $12.26 | $12.20 | $12.21 | $9.91 | 27,006 |
| 2018-09-28 | $12.28 | $12.31 | $12.19 | $12.20 | $9.90 | 25,592 |
| 2018-09-27 | $12.29 | $12.34 | $12.29 | $12.31 | $9.99 | 17,326 |
| 2018-09-26 | $12.31 | $12.32 | $12.31 | $12.31 | $9.99 | 11,889 |
| 2018-09-25 | $12.33 | $12.34 | $12.32 | $12.32 | $10.00 | 8,262 |
| 2018-09-24 | $12.33 | $12.35 | $12.31 | $12.34 | $10.01 | 16,169 |
| 2018-09-21 | $12.38 | $12.38 | $12.33 | $12.36 | $10.03 | 5,904 |
| 2018-09-20 | $12.34 | $12.37 | $12.34 | $12.36 | $10.03 | 5,035 |
| 2018-09-19 | $12.23 | $12.34 | $12.23 | $12.31 | $9.99 | 4,317 |
| 2018-09-18 | $12.21 | $12.28 | $12.21 | $12.27 | $9.96 | 15,171 |
| 2018-09-17 | $12.26 | $12.31 | $12.22 | $12.25 | $9.94 | 14,296 |
| 2018-09-14 | $12.24 | $12.31 | $12.24 | $12.31 | $9.99 | 6,884 |
| 2018-09-13 | $12.24 | $12.26 | $12.24 | $12.26 | $9.95 | 2,966 |
| 2018-09-12 | $12.10 | $12.23 | $12.10 | $12.23 | $9.92 | 6,868 |
| 2018-09-11 | $12.09 | $12.18 | $12.09 | $12.18 | $9.88 | 5,913 |
| 2018-09-10 | $12.16 | $12.17 | $12.12 | $12.12 | $9.83 | 6,863 |
| 2018-09-07 | $12.10 | $12.14 | $12.07 | $12.13 | $9.84 | 9,719 |
| 2018-09-06 | $12.23 | $12.30 | $12.14 | $12.18 | $9.88 | 34,262 |
| 2018-09-05 | $12.26 | $12.33 | $12.24 | $12.24 | $9.93 | 16,544 |
| 2018-09-04 | $12.27 | $12.33 | $12.27 | $12.32 | $10.00 | 20,751 |
| 2018-08-31 | $12.30 | $12.33 | $12.30 | $12.33 | $10.00 | 8,130 |
| 2018-08-30 | $12.29 | $12.32 | $12.29 | $12.32 | $10.00 | 1,920 |
| 2018-08-29 | $12.31 | $12.34 | $12.30 | $12.33 | $10.00 | 14,610 |
| 2018-08-28 | $12.32 | $12.35 | $12.31 | $12.33 | $10.00 | 11,560 |
| 2018-08-27 | $12.21 | $12.30 | $12.21 | $12.27 | $9.96 | 15,222 |
| 2018-08-24 | $12.14 | $12.25 | $12.14 | $12.25 | $9.94 | 8,272 |
| 2018-08-23 | $12.24 | $12.24 | $12.18 | $12.18 | $9.88 | 14,597 |
| 2018-08-22 | $12.29 | $12.32 | $12.25 | $12.25 | $9.94 | 17,757 |
| 2018-08-21 | $12.28 | $12.34 | $12.28 | $12.30 | $9.98 | 8,705 |
| 2018-08-20 | $12.20 | $12.30 | $12.20 | $12.28 | $9.96 | 17,381 |
| 2018-08-17 | $12.14 | $12.29 | $12.14 | $12.20 | $9.90 | 6,469 |
| 2018-08-16 | $12.07 | $12.20 | $12.07 | $12.14 | $9.85 | 6,170 |
| 2018-08-15 | $12.17 | $12.21 | $12.07 | $12.08 | $9.80 | 28,767 |
| 2018-08-14 | $12.18 | $12.24 | $12.18 | $12.20 | $9.90 | 7,146 |
| 2018-08-13 | $12.17 | $12.24 | $12.14 | $12.21 | $9.91 | 8,548 |
| 2018-08-10 | $12.21 | $12.29 | $12.21 | $12.23 | $9.92 | 8,823 |
| 2018-08-09 | $12.29 | $12.34 | $12.29 | $12.31 | $9.99 | 4,241 |
| 2018-08-08 | $12.30 | $12.35 | $12.27 | $12.32 | $10.00 | 47,855 |
| 2018-08-07 | $12.27 | $12.34 | $12.27 | $12.32 | $10.00 | 13,631 |
| 2018-08-06 | $12.15 | $12.25 | $12.15 | $12.23 | $9.92 | 12,874 |
| 2018-08-03 | $12.12 | $12.16 | $12.12 | $12.15 | $9.86 | 9,580 |
| 2018-08-02 | $12.15 | $12.16 | $12.12 | $12.14 | $9.85 | 26,205 |
| 2018-08-01 | $12.24 | $12.24 | $12.15 | $12.17 | $9.87 | 14,545 |
| 2018-07-31 | $12.21 | $12.21 | $12.16 | $12.19 | $9.89 | 24,356 |
| 2018-07-30 | $12.21 | $12.27 | $12.17 | $12.17 | $9.87 | 20,453 |
| 2018-07-27 | $12.25 | $12.28 | $12.18 | $12.18 | $9.88 | 6,873 |
| 2018-07-26 | $12.19 | $12.25 | $12.19 | $12.21 | $9.91 | 20,431 |
| 2018-07-25 | $12.15 | $12.24 | $12.15 | $12.24 | $9.93 | 19,501 |
| 2018-07-24 | $12.23 | $12.24 | $12.17 | $12.20 | $9.90 | 40,607 |
| 2018-07-23 | $12.19 | $12.23 | $12.19 | $12.20 | $9.90 | 17,050 |
| 2018-07-20 | $12.19 | $12.24 | $12.19 | $12.24 | $9.93 | 22,001 |
| 2018-07-19 | $12.12 | $12.23 | $12.12 | $12.23 | $9.92 | 9,962 |
| 2018-07-18 | $12.13 | $12.20 | $12.13 | $12.20 | $9.90 | 8,750 |
| 2018-07-17 | $12.13 | $12.19 | $12.13 | $12.19 | $9.89 | 10,227 |
| 2018-07-16 | $12.23 | $12.23 | $12.15 | $12.20 | $9.90 | 12,723 |
| 2018-07-13 | $12.15 | $12.21 | $12.15 | $12.21 | $9.91 | 2,855 |
| 2018-07-12 | $12.17 | $12.23 | $12.16 | $12.18 | $9.88 | 16,848 |
| 2018-07-11 | $12.13 | $12.21 | $12.13 | $12.14 | $9.85 | 6,561 |
| 2018-07-10 | $12.25 | $12.25 | $12.19 | $12.20 | $9.90 | 17,071 |
| 2018-07-09 | $12.28 | $12.30 | $12.22 | $12.24 | $9.93 | 17,534 |
| 2018-07-06 | $12.10 | $12.21 | $12.07 | $12.17 | $9.87 | 8,720 |
| 2018-07-05 | $12.15 | $12.15 | $12.07 | $12.08 | $9.80 | 9,388 |
| 2018-07-03 | $12.08 | $12.11 | $12.05 | $12.05 | $9.78 | 8,498 |
| 2018-07-02 | $12.03 | $12.03 | $12.02 | $12.03 | $9.76 | 5,565 |
| 2018-06-29 | $12.02 | $12.13 | $12.02 | $12.12 | $9.83 | 5,085 |
| 2018-06-28 | $12.01 | $12.06 | $11.99 | $12.05 | $9.78 | 21,488 |
| 2018-06-27 | $12.16 | $12.22 | $12.00 | $12.05 | $9.78 | 34,200 |
| 2018-06-26 | $12.14 | $12.16 | $12.14 | $12.15 | $9.86 | 15,006 |
| 2018-06-25 | $12.27 | $12.27 | $12.14 | $12.14 | $9.85 | 8,769 |
| 2018-06-22 | $12.29 | $12.35 | $12.29 | $12.30 | $9.98 | 14,822 |
| 2018-06-21 | $12.31 | $12.31 | $12.25 | $12.27 | $9.96 | 10,179 |
| 2018-06-20 | $12.27 | $12.30 | $12.26 | $12.26 | $9.95 | 16,924 |
| 2018-06-19 | $12.15 | $12.24 | $12.15 | $12.23 | $9.92 | 18,596 |
| 2018-06-18 | $12.21 | $12.27 | $12.21 | $12.26 | $9.95 | 15,971 |
| 2018-06-15 | $12.25 | $12.28 | $12.24 | $12.27 | $9.96 | 12,941 |
| 2018-06-14 | $12.23 | $12.30 | $12.23 | $12.29 | $9.97 | 15,939 |
| 2018-06-13 | $12.30 | $12.30 | $12.24 | $12.28 | $9.96 | 38,694 |
| 2018-06-12 | $12.28 | $12.29 | $12.28 | $12.28 | $9.96 | 8,502 |
| 2018-06-11 | $12.26 | $12.27 | $12.24 | $12.26 | $9.95 | 12,587 |
| 2018-06-08 | $12.20 | $12.24 | $12.10 | $12.24 | $9.93 | 6,878 |
| 2018-06-07 | $12.25 | $12.28 | $12.20 | $12.20 | $9.90 | 16,792 |
| 2018-06-06 | $12.19 | $12.21 | $12.15 | $12.21 | $9.91 | 3,723 |
| 2018-06-05 | $12.08 | $12.18 | $12.08 | $12.17 | $9.87 | 11,295 |
| 2018-06-04 | $12.15 | $12.15 | $12.08 | $12.12 | $9.83 | 14,473 |
| 2018-06-01 | $12.03 | $12.10 | $12.03 | $12.08 | $9.80 | 23,984 |
| 2018-05-31 | $12.08 | $12.08 | $11.98 | $12.03 | $9.76 | 33,784 |
| 2018-05-30 | $12.03 | $12.09 | $12.03 | $12.08 | $9.80 | 10,495 |
| 2018-05-29 | $12.05 | $12.05 | $11.92 | $11.94 | $9.69 | 23,713 |
| 2018-05-25 | $12.11 | $12.15 | $12.06 | $12.06 | $9.78 | 10,085 |
| 2018-05-24 | $12.13 | $12.16 | $12.12 | $12.15 | $9.86 | 6,866 |
| 2018-05-23 | $12.14 | $12.20 | $12.12 | $12.17 | $9.87 | 24,952 |
| 2018-05-22 | $12.23 | $12.25 | $12.23 | $12.24 | $9.93 | 6,179 |
| 2018-05-21 | $12.24 | $12.26 | $12.16 | $12.24 | $9.93 | 5,103 |
| 2018-05-18 | $12.11 | $12.16 | $12.11 | $12.13 | $9.84 | 6,450 |
| 2018-05-17 | $12.07 | $12.16 | $12.07 | $12.16 | $9.87 | 7,018 |
| 2018-05-16 | $12.07 | $12.13 | $12.07 | $12.12 | $9.83 | 9,902 |
| 2018-05-15 | $12.03 | $12.08 | $12.03 | $12.04 | $9.77 | 7,390 |
| 2018-05-14 | $12.13 | $12.13 | $12.09 | $12.11 | $9.83 | 9,705 |
| 2018-05-11 | $12.17 | $12.17 | $12.07 | $12.07 | $9.79 | 12,926 |
| 2018-05-10 | $12.11 | $12.15 | $12.09 | $12.13 | $9.84 | 11,776 |
| 2018-05-09 | $12.02 | $12.09 | $12.02 | $12.09 | $9.81 | 53,285 |
| 2018-05-08 | $12.09 | $12.09 | $12.00 | $12.02 | $9.75 | 7,109 |
| 2018-05-07 | $11.97 | $12.06 | $11.97 | $12.04 | $9.77 | 2,408 |
| 2018-05-04 | $11.90 | $12.03 | $11.90 | $12.03 | $9.76 | 3,504 |
| 2018-05-03 | $11.94 | $11.97 | $11.88 | $11.97 | $9.71 | 5,725 |
| 2018-05-02 | $12.01 | $12.04 | $11.98 | $12.00 | $9.74 | 6,810 |
| 2018-05-01 | $11.99 | $12.05 | $11.92 | $12.05 | $9.78 | 11,433 |
| 2018-04-30 | $12.11 | $12.11 | $12.06 | $12.06 | $9.78 | 7,854 |
| 2018-04-27 | $12.05 | $12.17 | $12.05 | $12.11 | $9.83 | 5,559 |
| 2018-04-26 | $11.99 | $12.10 | $11.99 | $12.09 | $9.81 | 17,045 |
| 2018-04-25 | $11.96 | $11.99 | $11.96 | $11.97 | $9.71 | 3,694 |
| 2018-04-24 | $12.13 | $12.13 | $11.98 | $11.98 | $9.72 | 8,865 |
| 2018-04-23 | $12.12 | $12.14 | $12.07 | $12.10 | $9.82 | 4,812 |
| 2018-04-20 | $12.19 | $12.21 | $12.12 | $12.14 | $9.85 | 3,770 |
| 2018-04-19 | $12.21 | $12.25 | $12.16 | $12.24 | $9.93 | 13,991 |
| 2018-04-18 | $12.21 | $12.25 | $12.21 | $12.22 | $9.91 | 5,177 |
| 2018-04-17 | $12.21 | $12.25 | $12.17 | $12.20 | $9.90 | 14,035 |
| 2018-04-16 | $12.05 | $12.13 | $12.05 | $12.13 | $9.84 | 3,747 |
| 2018-04-13 | $12.13 | $12.13 | $12.05 | $12.06 | $9.78 | 4,902 |
| 2018-04-12 | $12.12 | $12.13 | $12.07 | $12.09 | $9.81 | 8,803 |
| 2018-04-11 | $12.03 | $12.10 | $12.01 | $12.07 | $9.79 | 9,482 |
| 2018-04-10 | $12.02 | $12.12 | $12.02 | $12.07 | $9.79 | 19,058 |
| 2018-04-09 | $12.00 | $12.06 | $11.97 | $11.97 | $9.71 | 10,135 |
| 2018-04-06 | $11.94 | $12.07 | $11.90 | $11.92 | $9.67 | 11,225 |
| 2018-04-05 | $11.98 | $12.02 | $11.95 | $12.01 | $9.74 | 7,366 |
| 2018-04-04 | $11.80 | $11.96 | $11.80 | $11.96 | $9.70 | 17,005 |
| 2018-04-03 | $11.80 | $11.89 | $11.75 | $11.89 | $9.65 | 21,217 |
| 2018-04-02 | $11.86 | $11.94 | $11.73 | $11.73 | $9.52 | 15,401 |
| 2018-03-29 | $11.84 | $11.98 | $11.84 | $11.97 | $9.71 | 14,337 |
| 2018-03-28 | $11.92 | $11.94 | $11.83 | $11.87 | $9.63 | 10,113 |
| 2018-03-27 | $11.90 | $12.05 | $11.82 | $11.82 | $9.59 | 15,980 |
| 2018-03-26 | $12.00 | $12.00 | $11.85 | $11.96 | $9.70 | 32,865 |
| 2018-03-23 | $12.00 | $12.01 | $11.81 | $11.84 | $9.61 | 15,703 |
| 2018-03-22 | $12.10 | $12.12 | $12.00 | $12.00 | $9.74 | 15,036 |
| 2018-03-21 | $12.24 | $12.24 | $12.17 | $12.17 | $9.87 | 7,988 |
| 2018-03-20 | $12.14 | $12.20 | $12.14 | $12.18 | $9.88 | 29,267 |
| 2018-03-19 | $12.25 | $12.27 | $12.14 | $12.15 | $9.86 | 5,344 |
| 2018-03-16 | $12.28 | $12.35 | $12.28 | $12.31 | $9.99 | 7,068 |
| 2018-03-15 | $12.32 | $12.35 | $12.29 | $12.29 | $9.97 | 30,290 |
| 2018-03-14 | $12.47 | $12.47 | $12.37 | $12.37 | $10.04 | 16,099 |
| 2018-03-13 | $12.48 | $12.52 | $12.42 | $12.42 | $10.08 | 13,323 |
| 2018-03-12 | $12.49 | $12.51 | $12.47 | $12.49 | $10.13 | 7,958 |
| 2018-03-09 | $12.30 | $12.52 | $12.30 | $12.52 | $10.16 | 25,419 |
| 2018-03-08 | $12.36 | $12.37 | $12.29 | $12.30 | $9.98 | 8,038 |
| 2018-03-07 | $12.24 | $12.29 | $12.17 | $12.29 | $9.97 | 14,289 |
| 2018-03-06 | $12.25 | $12.27 | $12.20 | $12.24 | $9.93 | 11,680 |
| 2018-03-05 | $12.05 | $12.23 | $12.05 | $12.23 | $9.92 | 8,805 |
| 2018-03-02 | $12.09 | $12.15 | $12.02 | $12.15 | $9.86 | 22,320 |
| 2018-03-01 | $12.24 | $12.30 | $12.10 | $12.12 | $9.83 | 19,850 |
| 2018-02-28 | $12.41 | $12.42 | $12.31 | $12.31 | $9.99 | 14,845 |
| 2018-02-27 | $12.34 | $12.47 | $12.33 | $12.38 | $10.04 | 20,071 |
| 2018-02-26 | $12.43 | $12.48 | $12.39 | $12.42 | $10.08 | 22,858 |
| 2018-02-23 | $12.35 | $12.46 | $12.35 | $12.40 | $10.06 | 33,479 |
| 2018-02-22 | $12.54 | $12.54 | $12.37 | $12.37 | $10.04 | 15,341 |
| 2018-02-21 | $12.45 | $12.55 | $12.40 | $12.44 | $10.09 | 40,921 |
| 2018-02-20 | $12.37 | $12.51 | $12.37 | $12.45 | $10.10 | 14,000 |
| 2018-02-16 | $12.41 | $12.56 | $12.41 | $12.49 | $10.13 | 15,576 |
| 2018-02-15 | $12.45 | $12.48 | $12.38 | $12.48 | $10.13 | 23,434 |
| 2018-02-14 | $12.15 | $12.40 | $12.15 | $12.37 | $10.04 | 16,658 |
| 2018-02-13 | $12.21 | $12.26 | $12.13 | $12.24 | $9.93 | 14,466 |
| 2018-02-12 | $12.14 | $12.27 | $12.12 | $12.24 | $9.93 | 28,594 |
| 2018-02-09 | $12.08 | $12.15 | $11.92 | $12.11 | $9.83 | 38,656 |
| 2018-02-08 | $12.39 | $12.39 | $12.07 | $12.07 | $9.79 | 21,486 |
| 2018-02-07 | $12.37 | $12.53 | $12.37 | $12.40 | $10.06 | 27,223 |
| 2018-02-06 | $12.20 | $12.50 | $12.20 | $12.46 | $10.11 | 24,346 |
| 2018-02-05 | $12.60 | $12.64 | $12.26 | $12.29 | $9.97 | 35,869 |
| 2018-02-02 | $12.97 | $12.97 | $12.68 | $12.72 | $10.32 | 38,907 |
| 2018-02-01 | $12.85 | $12.94 | $12.85 | $12.91 | $10.47 | 23,389 |
| 2018-01-31 | $12.97 | $12.98 | $12.89 | $12.94 | $10.50 | 25,643 |
| 2018-01-30 | $12.95 | $12.99 | $12.80 | $12.83 | $10.41 | 33,327 |
| 2018-01-29 | $13.14 | $13.17 | $13.03 | $13.05 | $10.59 | 34,351 |
| 2018-01-26 | $13.16 | $13.21 | $13.12 | $13.21 | $10.72 | 37,029 |
| 2018-01-25 | $13.10 | $13.16 | $13.10 | $13.14 | $10.66 | 23,627 |
| 2018-01-24 | $13.16 | $13.16 | $13.03 | $13.09 | $10.62 | 25,701 |
| 2018-01-23 | $13.01 | $13.09 | $13.01 | $13.07 | $10.60 | 19,448 |
| 2018-01-22 | $12.96 | $13.00 | $12.96 | $12.97 | $10.52 | 12,701 |
| 2018-01-19 | $12.89 | $12.95 | $12.89 | $12.94 | $10.50 | 12,188 |
| 2018-01-18 | $12.93 | $12.96 | $12.89 | $12.92 | $10.48 | 13,325 |
| 2018-01-17 | $12.87 | $12.97 | $12.87 | $12.97 | $10.52 | 22,713 |
| 2018-01-16 | $13.05 | $13.05 | $12.89 | $12.90 | $10.47 | 23,591 |
| 2018-01-12 | $13.01 | $13.04 | $12.92 | $13.02 | $10.56 | 21,374 |
| 2018-01-11 | $12.90 | $12.98 | $12.88 | $12.94 | $10.50 | 33,882 |
| 2018-01-10 | $12.92 | $12.97 | $12.85 | $12.85 | $10.43 | 24,532 |
| 2018-01-09 | $12.78 | $12.98 | $12.78 | $12.91 | $10.47 | 62,288 |
| 2018-01-08 | $12.74 | $12.85 | $12.74 | $12.83 | $10.41 | 35,420 |
| 2018-01-05 | $12.70 | $12.81 | $12.70 | $12.80 | $10.39 | 24,016 |
| 2018-01-04 | $12.61 | $12.69 | $12.60 | $12.67 | $10.28 | 41,173 |
| 2018-01-03 | $12.62 | $12.67 | $12.61 | $12.62 | $10.24 | 53,005 |
| 2018-01-02 | $12.63 | $12.70 | $12.60 | $12.67 | $10.28 | 44,753 |
| 2017-12-29 | $12.48 | $12.74 | $12.47 | $12.74 | $10.34 | 45,025 |
| 2017-12-28 | $12.44 | $12.54 | $12.44 | $12.48 | $10.13 | 34,577 |
| 2017-12-27 | $12.51 | $12.51 | $12.42 | $12.44 | $10.09 | 43,972 |
| 2017-12-26 | $12.53 | $12.53 | $12.42 | $12.46 | $10.11 | 28,259 |
| 2017-12-22 | $12.46 | $12.47 | $12.42 | $12.46 | $10.11 | 45,550 |
| 2017-12-21 | $12.40 | $12.50 | $12.38 | $12.41 | $10.07 | 170,060 |
| 2017-12-20 | $12.50 | $12.51 | $12.36 | $12.40 | $10.06 | 89,340 |
| 2017-12-19 | $12.61 | $12.61 | $12.48 | $12.50 | $10.14 | 76,495 |
| 2017-12-18 | $12.54 | $12.74 | $12.54 | $12.60 | $10.22 | 33,125 |
| 2017-12-15 | $12.74 | $12.74 | $12.61 | $12.66 | $10.27 | 62,004 |
| 2017-12-14 | $12.69 | $12.71 | $12.56 | $12.68 | $10.29 | 102,363 |
| 2017-12-13 | $12.55 | $12.69 | $12.46 | $12.69 | $10.30 | 296,523 |
| 2017-12-12 | $12.73 | $12.78 | $12.63 | $12.71 | $10.31 | 97,478 |
| 2017-12-11 | $12.90 | $13.00 | $12.75 | $12.82 | $10.40 | 108,069 |
| 2017-12-08 | $12.91 | $12.93 | $12.85 | $12.88 | $10.45 | 40,282 |
| 2017-12-07 | $12.58 | $12.95 | $12.58 | $12.90 | $10.47 | 113,050 |
| 2017-12-06 | $12.55 | $12.63 | $12.49 | $12.59 | $10.21 | 66,415 |
| 2017-12-05 | $12.68 | $12.74 | $12.62 | $12.62 | $10.24 | 63,049 |
| 2017-12-04 | $12.73 | $12.79 | $12.69 | $12.69 | $10.30 | 104,348 |
| 2017-12-01 | $12.73 | $12.74 | $12.60 | $12.69 | $10.30 | 52,809 |
| 2017-11-30 | $12.72 | $12.80 | $12.60 | $12.73 | $10.33 | 70,807 |
| 2017-11-29 | $12.59 | $12.68 | $12.47 | $12.65 | $10.26 | 37,921 |
| 2017-11-28 | $12.68 | $12.74 | $12.48 | $12.49 | $10.13 | 141,273 |
| 2017-11-27 | $12.74 | $12.74 | $12.64 | $12.68 | $10.29 | 62,404 |
| 2017-11-24 | $12.59 | $12.65 | $12.59 | $12.64 | $10.26 | 24,617 |
| 2017-11-22 | $12.47 | $12.59 | $12.44 | $12.58 | $10.21 | 130,451 |
| 2017-11-21 | $12.35 | $12.50 | $12.34 | $12.47 | $10.12 | 49,722 |
| 2017-11-20 | $12.24 | $12.31 | $12.24 | $12.27 | $9.96 | 32,847 |
| 2017-11-17 | $12.28 | $12.29 | $12.21 | $12.25 | $9.94 | 69,762 |
| 2017-11-16 | $12.15 | $12.26 | $12.15 | $12.22 | $9.91 | 47,596 |
| 2017-11-15 | $12.15 | $12.16 | $12.07 | $12.16 | $9.87 | 86,525 |
| 2017-11-14 | $12.16 | $12.25 | $12.09 | $12.15 | $9.86 | 69,250 |
| 2017-11-13 | $12.25 | $12.33 | $12.15 | $12.22 | $9.91 | 17,079 |
| 2017-11-10 | $12.30 | $12.38 | $12.26 | $12.27 | $9.96 | 15,326 |
| 2017-11-09 | $12.28 | $12.37 | $12.20 | $12.32 | $9.99 | 31,762 |
| 2017-11-08 | $12.26 | $12.40 | $12.20 | $12.38 | $10.04 | 25,957 |
| 2017-11-07 | $12.40 | $12.48 | $12.31 | $12.32 | $10.00 | 25,731 |
| 2017-11-06 | $12.45 | $12.56 | $12.32 | $12.39 | $10.06 | 19,121 |
| 2017-11-03 | $12.50 | $12.54 | $12.45 | $12.48 | $10.13 | 12,269 |
| 2017-11-02 | $12.50 | $12.56 | $12.44 | $12.52 | $10.16 | 25,322 |
| 2017-11-01 | $12.60 | $12.64 | $12.48 | $12.54 | $10.17 | 23,885 |
| 2017-10-31 | $12.47 | $12.54 | $12.45 | $12.52 | $10.16 | 45,901 |
| 2017-10-30 | $12.34 | $12.49 | $12.34 | $12.49 | $10.13 | 43,176 |
| 2017-10-27 | $12.27 | $12.40 | $12.27 | $12.34 | $10.01 | 22,615 |
| 2017-10-26 | $12.36 | $12.36 | $12.23 | $12.23 | $9.92 | 18,207 |
| 2017-10-25 | $12.23 | $12.43 | $12.23 | $12.27 | $9.96 | 62,665 |
| 2017-10-24 | $12.44 | $12.47 | $12.36 | $12.41 | $10.07 | 50,285 |
| 2017-10-23 | $12.53 | $12.53 | $12.36 | $12.37 | $10.04 | 80,113 |
| 2017-10-20 | $12.52 | $12.55 | $12.40 | $12.45 | $10.10 | 101,731 |
| 2017-10-19 | $13.22 | $13.35 | $12.90 | $13.33 | $10.82 | 316,731 |
| 2017-10-18 | $13.44 | $13.44 | $13.30 | $13.33 | $10.82 | 194,841 |
| 2017-10-17 | $13.40 | $13.44 | $13.34 | $13.44 | $10.90 | 127,441 |
| 2017-10-16 | $13.52 | $13.53 | $13.35 | $13.36 | $10.84 | 39,109 |
| 2017-10-13 | $13.55 | $13.61 | $13.44 | $13.45 | $10.91 | 141,447 |
| 2017-10-12 | $13.28 | $13.56 | $13.22 | $13.53 | $10.98 | 165,992 |
| 2017-10-11 | $12.83 | $13.30 | $12.78 | $13.28 | $10.77 | 331,352 |
| 2017-10-10 | $13.20 | $13.35 | $13.20 | $13.27 | $10.76 | 13,752 |
| 2017-10-09 | $13.23 | $13.28 | $13.19 | $13.26 | $10.76 | 22,403 |
| 2017-10-06 | $13.29 | $13.29 | $13.20 | $13.24 | $10.74 | 14,427 |
| 2017-10-05 | $13.26 | $13.31 | $13.22 | $13.31 | $10.80 | 20,970 |
| 2017-10-04 | $13.29 | $13.29 | $13.20 | $13.27 | $10.77 | 26,677 |
| 2017-10-03 | $13.32 | $13.39 | $13.27 | $13.30 | $10.79 | 4,431 |
| 2017-10-02 | $13.23 | $13.27 | $13.20 | $13.26 | $10.76 | 4,762 |
| 2017-09-29 | $13.22 | $13.25 | $13.22 | $13.22 | $10.73 | 3,056 |
| 2017-09-28 | $13.06 | $13.18 | $13.06 | $13.14 | $10.66 | 5,906 |
| 2017-09-27 | $13.10 | $13.16 | $13.10 | $13.16 | $10.68 | 3,792 |
| 2017-09-26 | $13.08 | $13.11 | $13.06 | $13.10 | $10.63 | 14,477 |
| 2017-09-25 | $13.15 | $13.15 | $13.07 | $13.07 | $10.60 | 3,482 |
| 2017-09-22 | $13.05 | $13.13 | $12.99 | $13.06 | $10.60 | 10,621 |
| 2017-09-21 | $13.10 | $13.10 | $12.95 | $13.07 | $10.60 | 4,951 |
| 2017-09-20 | $12.99 | $13.11 | $12.99 | $13.06 | $10.60 | 4,880 |
| 2017-09-19 | $13.03 | $13.05 | $12.99 | $13.00 | $10.55 | 5,529 |
| 2017-09-18 | $13.00 | $13.00 | $12.96 | $12.97 | $10.52 | 2,586 |
| 2017-09-15 | $12.93 | $12.98 | $12.90 | $12.96 | $10.51 | 12,307 |
| 2017-09-14 | $12.92 | $12.96 | $12.91 | $12.93 | $10.49 | 3,480 |
| 2017-09-13 | $12.86 | $12.94 | $12.86 | $12.94 | $10.50 | 6,214 |
| 2017-09-12 | $12.85 | $12.88 | $12.85 | $12.87 | $10.44 | 2,210 |
| 2017-09-11 | $12.87 | $12.87 | $12.81 | $12.86 | $10.43 | 9,687 |
| 2017-09-08 | $12.68 | $12.76 | $12.68 | $12.75 | $10.34 | 8,069 |
| 2017-09-07 | $12.66 | $12.70 | $12.65 | $12.70 | $10.30 | 37,363 |
| 2017-09-06 | $12.63 | $12.72 | $12.59 | $12.64 | $10.26 | 19,927 |
| 2017-09-05 | $12.69 | $12.71 | $12.59 | $12.61 | $10.23 | 10,788 |
| 2017-09-01 | $12.67 | $12.74 | $12.67 | $12.72 | $10.32 | 5,786 |
| 2017-08-31 | $12.58 | $12.61 | $12.53 | $12.61 | $10.23 | 3,924 |
| 2017-08-30 | $12.52 | $12.58 | $12.52 | $12.55 | $10.18 | 2,690 |
| 2017-08-29 | $12.38 | $12.49 | $12.38 | $12.48 | $10.13 | 8,458 |
| 2017-08-28 | $12.60 | $12.60 | $12.47 | $12.49 | $10.13 | 17,374 |
| 2017-08-25 | $12.55 | $12.55 | $12.42 | $12.47 | $10.12 | 8,900 |
| 2017-08-24 | $12.41 | $12.47 | $12.41 | $12.46 | $10.11 | 6,930 |
| 2017-08-23 | $12.40 | $12.47 | $12.40 | $12.43 | $10.08 | 7,137 |
| 2017-08-22 | $12.41 | $12.46 | $12.41 | $12.45 | $10.10 | 11,427 |
| 2017-08-21 | $12.35 | $12.39 | $12.34 | $12.36 | $10.03 | 10,699 |
| 2017-08-18 | $12.41 | $12.41 | $12.36 | $12.37 | $10.04 | 4,501 |
| 2017-08-17 | $12.44 | $12.55 | $12.38 | $12.39 | $10.05 | 25,252 |
| 2017-08-16 | $12.46 | $12.54 | $12.46 | $12.50 | $10.14 | 12,052 |
| 2017-08-15 | $12.45 | $12.52 | $12.45 | $12.45 | $10.10 | 3,799 |
| 2017-08-14 | $12.35 | $12.56 | $12.35 | $12.45 | $10.10 | 19,538 |
| 2017-08-11 | $12.37 | $12.39 | $12.17 | $12.36 | $10.03 | 12,731 |
| 2017-08-10 | $12.54 | $12.58 | $12.33 | $12.33 | $10.00 | 25,195 |
| 2017-08-09 | $12.72 | $12.75 | $12.63 | $12.65 | $10.26 | 18,235 |
| 2017-08-08 | $12.81 | $12.85 | $12.77 | $12.79 | $10.38 | 6,270 |
| 2017-08-07 | $12.85 | $12.89 | $12.83 | $12.85 | $10.43 | 9,157 |
| 2017-08-04 | $12.84 | $12.90 | $12.84 | $12.87 | $10.44 | 9,017 |
| 2017-08-03 | $12.88 | $12.90 | $12.82 | $12.88 | $10.45 | 8,355 |
| 2017-08-02 | $12.83 | $12.90 | $12.83 | $12.90 | $10.46 | 6,754 |
| 2017-08-01 | $12.82 | $12.89 | $12.82 | $12.87 | $10.44 | 5,888 |
| 2017-07-31 | $12.86 | $12.86 | $12.78 | $12.82 | $10.40 | 8,932 |
| 2017-07-28 | $12.77 | $12.84 | $12.77 | $12.84 | $10.42 | 8,671 |
| 2017-07-27 | $12.81 | $12.87 | $12.75 | $12.77 | $10.36 | 12,985 |
| 2017-07-26 | $12.75 | $12.82 | $12.75 | $12.82 | $10.40 | 10,053 |
| 2017-07-25 | $12.73 | $12.82 | $12.73 | $12.81 | $10.39 | 16,875 |
| 2017-07-24 | $12.72 | $12.77 | $12.72 | $12.76 | $10.35 | 10,780 |
| 2017-07-21 | $12.74 | $12.74 | $12.69 | $12.71 | $10.31 | 5,509 |
| 2017-07-20 | $12.73 | $12.79 | $12.71 | $12.76 | $10.35 | 15,025 |
| 2017-07-19 | $12.67 | $12.74 | $12.67 | $12.72 | $10.32 | 12,690 |
| 2017-07-18 | $12.68 | $12.68 | $12.63 | $12.65 | $10.26 | 8,087 |
| 2017-07-17 | $12.59 | $12.66 | $12.59 | $12.64 | $10.26 | 9,788 |
| 2017-07-14 | $12.50 | $12.65 | $12.50 | $12.65 | $10.26 | 6,167 |
| 2017-07-13 | $12.56 | $12.59 | $12.49 | $12.53 | $10.17 | 35,650 |
| 2017-07-12 | $12.46 | $12.55 | $12.46 | $12.55 | $10.18 | 7,791 |
| 2017-07-11 | $12.41 | $12.48 | $12.37 | $12.48 | $10.13 | 5,747 |
| 2017-07-10 | $12.37 | $12.46 | $12.37 | $12.45 | $10.10 | 8,388 |
| 2017-07-07 | $12.28 | $12.39 | $12.28 | $12.35 | $10.02 | 20,082 |
| 2017-07-06 | $12.32 | $12.36 | $12.27 | $12.27 | $9.96 | 15,117 |
| 2017-07-05 | $12.40 | $12.43 | $12.32 | $12.43 | $10.08 | 12,566 |
| 2017-07-03 | $12.35 | $12.35 | $12.35 | $12.35 | $10.02 | 300 |
| 2017-06-30 | $12.33 | $12.46 | $12.33 | $12.36 | $10.03 | 12,555 |
| 2017-06-29 | $12.39 | $12.43 | $12.30 | $12.30 | $9.98 | 26,948 |
| 2017-06-28 | $12.28 | $12.43 | $12.28 | $12.39 | $10.05 | 6,571 |
| 2017-06-27 | $12.35 | $12.37 | $12.29 | $12.29 | $9.97 | 8,822 |
| 2017-06-26 | $12.36 | $12.39 | $12.32 | $12.34 | $10.01 | 18,312 |
| 2017-06-23 | $12.31 | $12.35 | $12.31 | $12.31 | $9.99 | 2,119 |
| 2017-06-22 | $12.30 | $12.33 | $12.28 | $12.29 | $9.97 | 13,028 |
| 2017-06-21 | $12.29 | $12.35 | $12.29 | $12.31 | $9.99 | 14,179 |
| 2017-06-20 | $12.34 | $12.36 | $12.32 | $12.35 | $10.02 | 9,596 |
| 2017-06-19 | $12.27 | $12.37 | $12.27 | $12.36 | $10.03 | 7,500 |
| 2017-06-16 | $12.25 | $12.27 | $12.20 | $12.24 | $9.93 | 11,164 |
| 2017-06-15 | $12.27 | $12.27 | $12.18 | $12.20 | $9.90 | 4,546 |
| 2017-06-14 | $12.26 | $12.33 | $12.26 | $12.31 | $9.99 | 8,088 |
| 2017-06-13 | $12.26 | $12.28 | $12.24 | $12.28 | $9.96 | 9,846 |
| 2017-06-12 | $12.21 | $12.23 | $12.19 | $12.22 | $9.91 | 5,122 |
| 2017-06-09 | $12.21 | $12.25 | $12.15 | $12.23 | $9.92 | 9,493 |
| 2017-06-08 | $12.20 | $12.23 | $12.18 | $12.19 | $9.89 | 11,419 |
| 2017-06-07 | $12.19 | $12.23 | $12.17 | $12.23 | $9.92 | 8,542 |
| 2017-06-06 | $12.20 | $12.25 | $12.20 | $12.21 | $9.91 | 6,271 |
| 2017-06-05 | $12.17 | $12.20 | $12.17 | $12.20 | $9.90 | 6,356 |
| 2017-06-02 | $12.19 | $12.27 | $12.18 | $12.19 | $9.89 | 5,204 |
| 2017-06-01 | $12.02 | $12.16 | $12.01 | $12.14 | $9.85 | 12,780 |
| 2017-05-31 | $11.99 | $12.04 | $11.96 | $12.04 | $9.77 | 10,509 |
| 2017-05-30 | $11.96 | $12.02 | $11.96 | $12.00 | $9.74 | 4,402 |
| 2017-05-26 | $11.97 | $11.99 | $11.95 | $11.98 | $9.72 | 4,708 |
| 2017-05-25 | $11.94 | $12.03 | $11.90 | $12.00 | $9.74 | 19,642 |
| 2017-05-24 | $11.94 | $11.96 | $11.85 | $11.90 | $9.65 | 8,771 |
| 2017-05-23 | $11.79 | $11.87 | $11.79 | $11.87 | $9.63 | 14,276 |
| 2017-05-22 | $11.75 | $11.83 | $11.75 | $11.81 | $9.58 | 7,759 |
| 2017-05-19 | $11.64 | $11.74 | $11.64 | $11.72 | $9.51 | 5,300 |
| 2017-05-18 | $11.60 | $11.71 | $11.60 | $11.68 | $9.48 | 15,478 |
| 2017-05-17 | $11.73 | $11.76 | $11.66 | $11.66 | $9.46 | 10,128 |
| 2017-05-16 | $11.84 | $11.85 | $11.81 | $11.81 | $9.58 | 11,552 |
| 2017-05-15 | $11.82 | $11.85 | $11.82 | $11.84 | $9.61 | 9,321 |
| 2017-05-12 | $11.86 | $11.88 | $11.81 | $11.81 | $9.58 | 11,471 |
| 2017-05-11 | $11.85 | $11.91 | $11.85 | $11.85 | $9.61 | 7,883 |
| 2017-05-10 | $11.89 | $11.92 | $11.87 | $11.89 | $9.65 | 15,553 |
| 2017-05-09 | $11.89 | $11.91 | $11.88 | $11.88 | $9.64 | 7,152 |
| 2017-05-08 | $11.92 | $11.92 | $11.89 | $11.92 | $9.67 | 10,334 |
| 2017-05-05 | $11.90 | $11.95 | $11.90 | $11.92 | $9.67 | 10,558 |
| 2017-05-04 | $11.90 | $11.92 | $11.86 | $11.87 | $9.63 | 4,940 |
| 2017-05-03 | $11.91 | $11.94 | $11.91 | $11.93 | $9.68 | 5,793 |
| 2017-05-02 | $11.82 | $11.93 | $11.82 | $11.93 | $9.68 | 6,073 |
| 2017-05-01 | $11.83 | $11.90 | $11.83 | $11.90 | $9.65 | 8,799 |
| 2017-04-28 | $11.85 | $11.89 | $11.85 | $11.87 | $9.63 | 8,709 |
| 2017-04-27 | $11.78 | $11.86 | $11.77 | $11.85 | $9.61 | 21,831 |
| 2017-04-26 | $11.61 | $11.76 | $11.61 | $11.72 | $9.51 | 13,265 |
| 2017-04-25 | $11.57 | $11.69 | $11.57 | $11.67 | $9.47 | 19,727 |
| 2017-04-24 | $11.53 | $11.57 | $11.49 | $11.54 | $9.36 | 24,640 |
| 2017-04-21 | $11.44 | $11.47 | $11.40 | $11.43 | $9.27 | 4,168 |
| 2017-04-20 | $11.46 | $11.49 | $11.43 | $11.45 | $9.29 | 43,432 |
| 2017-04-19 | $11.44 | $11.46 | $11.39 | $11.41 | $9.26 | 11,302 |
| 2017-04-18 | $11.40 | $11.44 | $11.33 | $11.42 | $9.27 | 53,628 |
| 2017-04-17 | $11.41 | $11.46 | $11.33 | $11.46 | $9.30 | 73,011 |
| 2017-04-13 | $11.42 | $11.46 | $11.40 | $11.40 | $9.25 | 17,247 |
| 2017-04-12 | $11.43 | $11.47 | $11.42 | $11.44 | $9.28 | 13,949 |
| 2017-04-11 | $11.45 | $11.45 | $11.41 | $11.44 | $9.28 | 14,604 |
| 2017-04-10 | $11.43 | $11.46 | $11.41 | $11.41 | $9.26 | 8,024 |
| 2017-04-07 | $11.41 | $11.46 | $11.41 | $11.44 | $9.28 | 6,283 |
| 2017-04-06 | $11.41 | $11.45 | $11.41 | $11.44 | $9.28 | 6,785 |
| 2017-04-05 | $11.44 | $11.47 | $11.41 | $11.41 | $9.26 | 6,979 |
| 2017-04-04 | $11.32 | $11.46 | $11.32 | $11.45 | $9.29 | 32,818 |
| 2017-04-03 | $11.45 | $11.46 | $11.40 | $11.41 | $9.26 | 5,410 |
| 2017-03-31 | $11.35 | $11.43 | $11.35 | $11.39 | $9.24 | 13,150 |
| 2017-03-30 | $11.32 | $11.42 | $11.32 | $11.41 | $9.26 | 6,251 |
| 2017-03-29 | $11.38 | $11.48 | $11.34 | $11.34 | $9.20 | 13,067 |
| 2017-03-28 | $11.27 | $11.48 | $11.24 | $11.47 | $9.31 | 30,299 |
| 2017-03-27 | $11.28 | $11.32 | $11.24 | $11.30 | $9.17 | 11,668 |
| 2017-03-24 | $11.28 | $11.37 | $11.27 | $11.37 | $9.22 | 6,321 |
| 2017-03-23 | $11.22 | $11.33 | $11.22 | $11.29 | $9.16 | 14,487 |
| 2017-03-22 | $11.26 | $11.35 | $11.26 | $11.26 | $9.14 | 23,438 |
| 2017-03-21 | $11.45 | $11.47 | $11.31 | $11.36 | $9.22 | 6,749 |
| 2017-03-20 | $11.39 | $11.46 | $11.35 | $11.46 | $9.30 | 15,355 |
| 2017-03-17 | $11.27 | $11.38 | $11.25 | $11.37 | $9.22 | 25,154 |
| 2017-03-16 | $11.25 | $11.27 | $11.21 | $11.25 | $9.13 | 20,278 |
| 2017-03-15 | $11.16 | $11.23 | $11.16 | $11.19 | $9.08 | 11,436 |
| 2017-03-14 | $11.20 | $11.20 | $11.16 | $11.17 | $9.07 | 3,005 |
| 2017-03-13 | $11.24 | $11.24 | $11.20 | $11.24 | $9.12 | 12,865 |
| 2017-03-10 | $11.19 | $11.20 | $11.15 | $11.18 | $9.07 | 27,064 |
| 2017-03-09 | $11.20 | $11.23 | $11.17 | $11.23 | $9.11 | 44,407 |
| 2017-03-08 | $11.15 | $11.20 | $11.15 | $11.16 | $9.05 | 11,722 |
| 2017-03-07 | $11.17 | $11.19 | $11.15 | $11.15 | $9.05 | 11,687 |
| 2017-03-06 | $11.21 | $11.23 | $11.19 | $11.19 | $9.08 | 4,011 |
| 2017-03-03 | $11.30 | $11.30 | $11.21 | $11.24 | $9.12 | 7,915 |
| 2017-03-02 | $11.33 | $11.36 | $11.24 | $11.26 | $9.14 | 19,234 |
| 2017-03-01 | $11.24 | $11.47 | $11.22 | $11.46 | $9.30 | 56,484 |
| 2017-02-28 | $11.22 | $11.25 | $11.20 | $11.20 | $9.09 | 7,533 |
| 2017-02-27 | $11.20 | $11.23 | $11.19 | $11.20 | $9.09 | 6,032 |
| 2017-02-24 | $11.24 | $11.24 | $11.17 | $11.17 | $9.06 | 9,735 |
| 2017-02-23 | $11.19 | $11.27 | $11.19 | $11.27 | $9.14 | 20,563 |
| 2017-02-22 | $11.22 | $11.24 | $11.18 | $11.22 | $9.10 | 10,080 |
| 2017-02-21 | $11.20 | $11.25 | $11.19 | $11.25 | $9.13 | 10,825 |
| 2017-02-17 | $11.22 | $11.22 | $11.19 | $11.20 | $9.09 | 2,180 |
| 2017-02-16 | $11.27 | $11.27 | $11.22 | $11.24 | $9.12 | 4,733 |
| 2017-02-15 | $11.17 | $11.28 | $11.17 | $11.23 | $9.11 | 12,964 |
| 2017-02-14 | $11.18 | $11.22 | $11.17 | $11.22 | $9.10 | 7,808 |
| 2017-02-13 | $11.14 | $11.20 | $11.14 | $11.20 | $9.09 | 15,086 |
| 2017-02-10 | $11.10 | $11.19 | $11.10 | $11.18 | $9.07 | 12,609 |
| 2017-02-09 | $11.05 | $11.13 | $11.03 | $11.11 | $9.01 | 22,994 |
| 2017-02-08 | $11.01 | $11.08 | $11.01 | $11.07 | $8.98 | 5,015 |
| 2017-02-07 | $11.02 | $11.06 | $11.02 | $11.04 | $8.96 | 4,510 |
| 2017-02-06 | $11.04 | $11.07 | $10.97 | $11.07 | $8.98 | 28,361 |
| 2017-02-03 | $10.95 | $11.04 | $10.95 | $11.04 | $8.96 | 18,207 |
| 2017-02-02 | $10.92 | $10.98 | $10.92 | $10.94 | $8.88 | 9,174 |
| 2017-02-01 | $10.96 | $10.98 | $10.92 | $10.95 | $8.88 | 6,064 |
| 2017-01-31 | $10.85 | $10.89 | $10.85 | $10.89 | $8.84 | 8,683 |
| 2017-01-30 | $10.83 | $10.89 | $10.81 | $10.85 | $8.80 | 22,866 |
| 2017-01-27 | $10.92 | $10.92 | $10.88 | $10.88 | $8.83 | 9,986 |
| 2017-01-26 | $10.84 | $10.92 | $10.84 | $10.90 | $8.84 | 14,699 |
| 2017-01-25 | $10.78 | $10.89 | $10.78 | $10.87 | $8.82 | 29,688 |
| 2017-01-24 | $10.70 | $10.77 | $10.70 | $10.77 | $8.74 | 12,351 |
| 2017-01-23 | $10.73 | $10.74 | $10.70 | $10.71 | $8.69 | 10,714 |
| 2017-01-20 | $10.74 | $10.77 | $10.71 | $10.71 | $8.69 | 21,222 |
| 2017-01-19 | $10.72 | $10.74 | $10.70 | $10.70 | $8.68 | 19,117 |
| 2017-01-18 | $10.73 | $10.77 | $10.70 | $10.71 | $8.69 | 4,892 |
| 2017-01-17 | $10.74 | $10.76 | $10.71 | $10.76 | $8.73 | 10,150 |
| 2017-01-13 | $10.73 | $10.77 | $10.73 | $10.75 | $8.72 | 11,399 |
| 2017-01-12 | $10.77 | $10.78 | $10.71 | $10.76 | $8.73 | 27,284 |
| 2017-01-11 | $10.76 | $10.78 | $10.73 | $10.77 | $8.74 | 9,492 |
| 2017-01-10 | $10.69 | $10.77 | $10.69 | $10.74 | $8.71 | 14,519 |
| 2017-01-09 | $10.68 | $10.81 | $10.68 | $10.72 | $8.70 | 38,820 |
| 2017-01-06 | $10.70 | $10.78 | $10.69 | $10.72 | $8.70 | 14,506 |
| 2017-01-05 | $10.73 | $10.78 | $10.71 | $10.74 | $8.71 | 16,156 |
| 2017-01-04 | $10.70 | $10.72 | $10.69 | $10.69 | $8.67 | 12,463 |
| 2017-01-03 | $10.65 | $10.67 | $10.62 | $10.65 | $8.64 | 4,221 |
| 2016-12-30 | $10.60 | $10.74 | $10.58 | $10.60 | $8.60 | 9,336 |
| 2016-12-29 | $10.56 | $10.59 | $10.56 | $10.56 | $8.57 | 6,401 |
| 2016-12-28 | $10.59 | $10.60 | $10.50 | $10.58 | $8.58 | 18,362 |
| 2016-12-27 | $10.58 | $10.64 | $10.58 | $10.63 | $8.57 | 16,918 |
| 2016-12-23 | $10.60 | $10.69 | $10.60 | $10.62 | $8.56 | 11,337 |
| 2016-12-22 | $10.67 | $10.67 | $10.63 | $10.63 | $8.57 | 6,437 |
| 2016-12-21 | $10.72 | $10.72 | $10.65 | $10.68 | $8.61 | 13,514 |
| 2016-12-20 | $10.70 | $10.72 | $10.60 | $10.71 | $8.63 | 25,474 |
| 2016-12-19 | $10.57 | $10.72 | $10.57 | $10.72 | $8.64 | 63,210 |
| 2016-12-16 | $10.60 | $10.60 | $10.53 | $10.57 | $8.48 | 12,124 |
| 2016-12-15 | $10.50 | $10.58 | $10.50 | $10.54 | $8.46 | 15,544 |
| 2016-12-14 | $10.59 | $10.62 | $10.56 | $10.57 | $8.48 | 22,119 |
| 2016-12-13 | $10.61 | $10.65 | $10.58 | $10.63 | $8.53 | 22,871 |
| 2016-12-12 | $10.60 | $10.66 | $10.58 | $10.59 | $8.50 | 13,017 |
| 2016-12-09 | $10.54 | $10.63 | $10.54 | $10.62 | $8.52 | 39,657 |
| 2016-12-08 | $10.52 | $10.55 | $10.52 | $10.55 | $8.46 | 18,366 |
| 2016-12-07 | $10.46 | $10.61 | $10.46 | $10.58 | $8.49 | 21,868 |
| 2016-12-06 | $10.47 | $10.49 | $10.44 | $10.47 | $8.40 | 18,308 |
| 2016-12-05 | $10.45 | $10.48 | $10.44 | $10.46 | $8.39 | 21,390 |
| 2016-12-02 | $10.42 | $10.45 | $10.41 | $10.42 | $8.36 | 5,037 |
| 2016-12-01 | $10.48 | $10.49 | $10.44 | $10.44 | $8.38 | 32,836 |
| 2016-11-30 | $10.49 | $10.55 | $10.47 | $10.49 | $8.42 | 21,669 |
| 2016-11-29 | $10.43 | $10.53 | $10.43 | $10.49 | $8.42 | 19,391 |
| 2016-11-28 | $10.53 | $10.53 | $10.44 | $10.45 | $8.38 | 9,688 |
| 2016-11-25 | $10.61 | $10.70 | $10.57 | $10.60 | $8.50 | 24,442 |
| 2016-11-23 | $10.42 | $10.57 | $10.41 | $10.56 | $8.47 | 16,372 |
| 2016-11-22 | $10.42 | $10.50 | $10.37 | $10.47 | $8.40 | 17,637 |
| 2016-11-21 | $10.33 | $10.50 | $10.33 | $10.44 | $8.38 | 37,939 |
| 2016-11-18 | $10.31 | $10.49 | $10.24 | $10.34 | $8.30 | 15,710 |
| 2016-11-17 | $10.27 | $10.41 | $10.24 | $10.28 | $8.25 | 15,042 |
| 2016-11-16 | $10.27 | $10.32 | $10.23 | $10.31 | $8.27 | 17,387 |
| 2016-11-15 | $10.22 | $10.49 | $10.18 | $10.28 | $8.25 | 23,310 |
| 2016-11-14 | $10.25 | $10.27 | $10.22 | $10.23 | $8.21 | 28,195 |
| 2016-11-11 | $10.20 | $10.22 | $10.19 | $10.20 | $8.18 | 5,352 |
| 2016-11-10 | $10.26 | $10.26 | $10.12 | $10.23 | $8.21 | 47,452 |
| 2016-11-09 | $10.02 | $10.24 | $9.96 | $10.17 | $8.16 | 39,321 |
| 2016-11-08 | $10.15 | $10.17 | $9.92 | $10.08 | $8.09 | 64,614 |
| 2016-11-07 | $10.06 | $10.26 | $10.06 | $10.18 | $8.17 | 28,823 |
| 2016-11-04 | $10.03 | $10.11 | $9.84 | $9.94 | $7.97 | 20,330 |
| 2016-11-03 | $10.18 | $10.21 | $10.00 | $10.02 | $8.04 | 27,390 |
| 2016-11-02 | $10.24 | $10.31 | $10.18 | $10.18 | $8.17 | 16,789 |
| 2016-11-01 | $10.33 | $10.33 | $10.23 | $10.27 | $8.24 | 10,359 |
| 2016-10-31 | $10.37 | $10.37 | $10.28 | $10.29 | $8.26 | 5,777 |
| 2016-10-28 | $10.29 | $10.35 | $10.29 | $10.32 | $8.28 | 8,254 |
| 2016-10-27 | $10.38 | $10.38 | $10.30 | $10.32 | $8.28 | 20,374 |
| 2016-10-26 | $10.32 | $10.37 | $10.32 | $10.35 | $8.30 | 2,920 |
| 2016-10-25 | $10.39 | $10.41 | $10.36 | $10.36 | $8.31 | 8,406 |
| 2016-10-24 | $10.43 | $10.43 | $10.39 | $10.39 | $8.34 | 5,071 |
| 2016-10-21 | $10.31 | $10.42 | $10.31 | $10.42 | $8.36 | 11,773 |
| 2016-10-20 | $10.33 | $10.40 | $10.33 | $10.36 | $8.31 | 17,295 |
| 2016-10-19 | $10.41 | $10.41 | $10.29 | $10.33 | $8.29 | 53,593 |
| 2016-10-18 | $10.49 | $10.50 | $10.41 | $10.41 | $8.35 | 11,850 |
| 2016-10-17 | $10.42 | $10.44 | $10.41 | $10.41 | $8.35 | 6,570 |
| 2016-10-14 | $10.50 | $10.50 | $10.45 | $10.45 | $8.38 | 10,582 |
| 2016-10-13 | $10.48 | $10.51 | $10.45 | $10.47 | $8.40 | 17,015 |
| 2016-10-12 | $10.55 | $10.59 | $10.53 | $10.53 | $8.45 | 11,666 |
| 2016-10-11 | $10.66 | $10.66 | $10.56 | $10.58 | $8.49 | 12,566 |
| 2016-10-10 | $10.69 | $10.71 | $10.65 | $10.66 | $8.55 | 12,482 |
| 2016-10-07 | $10.76 | $10.76 | $10.67 | $10.68 | $8.57 | 15,005 |
| 2016-10-06 | $10.75 | $10.78 | $10.75 | $10.78 | $8.65 | 9,655 |
| 2016-10-05 | $10.78 | $10.81 | $10.75 | $10.78 | $8.65 | 27,116 |
| 2016-10-04 | $10.83 | $10.83 | $10.76 | $10.78 | $8.65 | 93,274 |
| 2016-10-03 | $10.78 | $10.82 | $10.78 | $10.81 | $8.67 | 11,301 |
| 2016-09-30 | $10.75 | $10.81 | $10.74 | $10.81 | $8.67 | 42,174 |
| 2016-09-29 | $10.79 | $10.79 | $10.71 | $10.73 | $8.61 | 7,348 |
| 2016-09-28 | $10.79 | $10.79 | $10.74 | $10.77 | $8.64 | 7,033 |
| 2016-09-27 | $10.75 | $10.83 | $10.75 | $10.83 | $8.69 | 47,848 |
| 2016-09-26 | $10.71 | $10.74 | $10.71 | $10.71 | $8.59 | 10,073 |
| 2016-09-23 | $10.75 | $10.79 | $10.74 | $10.77 | $8.64 | 11,806 |
| 2016-09-22 | $10.80 | $10.81 | $10.74 | $10.81 | $8.67 | 12,185 |
| 2016-09-21 | $10.67 | $10.75 | $10.66 | $10.73 | $8.61 | 14,254 |
| 2016-09-20 | $10.68 | $10.68 | $10.65 | $10.66 | $8.55 | 2,411 |
| 2016-09-19 | $10.63 | $10.68 | $10.63 | $10.64 | $8.54 | 8,509 |
| 2016-09-16 | $10.60 | $10.67 | $10.60 | $10.62 | $8.52 | 11,524 |
| 2016-09-15 | $10.64 | $10.71 | $10.64 | $10.67 | $8.56 | 30,127 |
| 2016-09-14 | $10.68 | $10.68 | $10.65 | $10.65 | $8.54 | 3,974 |
| 2016-09-13 | $10.74 | $10.74 | $10.65 | $10.70 | $8.59 | 7,323 |
| 2016-09-12 | $10.68 | $10.87 | $10.63 | $10.80 | $8.66 | 28,770 |
| 2016-09-09 | $10.90 | $10.97 | $10.79 | $10.79 | $8.66 | 16,770 |
| 2016-09-08 | $10.94 | $11.02 | $10.94 | $10.97 | $8.80 | 3,779 |
| 2016-09-07 | $10.95 | $11.01 | $10.95 | $10.97 | $8.80 | 23,845 |
| 2016-09-06 | $10.89 | $10.95 | $10.89 | $10.95 | $8.78 | 9,101 |
| 2016-09-02 | $10.89 | $10.92 | $10.88 | $10.90 | $8.74 | 5,395 |
| 2016-09-01 | $10.80 | $10.86 | $10.80 | $10.84 | $8.70 | 7,318 |
| 2016-08-31 | $10.85 | $10.89 | $10.81 | $10.82 | $8.68 | 11,846 |
| 2016-08-30 | $10.90 | $10.91 | $10.86 | $10.88 | $8.73 | 27,689 |
| 2016-08-29 | $10.86 | $10.91 | $10.86 | $10.86 | $8.71 | 17,768 |
| 2016-08-26 | $10.90 | $10.96 | $10.85 | $10.85 | $8.70 | 13,650 |
| 2016-08-25 | $10.86 | $10.96 | $10.86 | $10.90 | $8.74 | 21,375 |
| 2016-08-24 | $10.94 | $10.95 | $10.89 | $10.90 | $8.74 | 22,710 |
| 2016-08-23 | $10.89 | $10.94 | $10.89 | $10.91 | $8.75 | 22,319 |
| 2016-08-22 | $10.86 | $10.91 | $10.85 | $10.89 | $8.74 | 21,814 |
| 2016-08-19 | $10.86 | $10.91 | $10.86 | $10.89 | $8.74 | 9,882 |
| 2016-08-18 | $10.84 | $10.91 | $10.84 | $10.88 | $8.73 | 16,128 |
| 2016-08-17 | $10.83 | $10.88 | $10.82 | $10.85 | $8.70 | 12,365 |
| 2016-08-16 | $10.78 | $10.87 | $10.78 | $10.86 | $8.71 | 21,759 |
| 2016-08-15 | $10.86 | $10.91 | $10.86 | $10.87 | $8.72 | 14,572 |
| 2016-08-12 | $10.73 | $10.85 | $10.73 | $10.83 | $8.69 | 12,638 |
| 2016-08-11 | $10.76 | $10.81 | $10.76 | $10.80 | $8.66 | 10,347 |
| 2016-08-10 | $10.78 | $10.78 | $10.75 | $10.75 | $8.62 | 14,392 |
| 2016-08-09 | $10.78 | $10.78 | $10.73 | $10.73 | $8.61 | 20,609 |
| 2016-08-08 | $10.80 | $10.80 | $10.77 | $10.77 | $8.64 | 15,841 |
| 2016-08-05 | $10.71 | $10.80 | $10.71 | $10.79 | $8.66 | 9,536 |
| 2016-08-04 | $10.66 | $10.77 | $10.66 | $10.70 | $8.58 | 14,470 |
| 2016-08-03 | $10.67 | $10.71 | $10.65 | $10.67 | $8.56 | 15,457 |
| 2016-08-02 | $10.78 | $10.78 | $10.70 | $10.71 | $8.59 | 12,969 |
| 2016-08-01 | $10.78 | $10.80 | $10.77 | $10.77 | $8.64 | 12,648 |
| 2016-07-29 | $10.79 | $10.82 | $10.75 | $10.79 | $8.66 | 12,095 |
| 2016-07-28 | $10.73 | $10.79 | $10.73 | $10.77 | $8.64 | 14,960 |
| 2016-07-27 | $10.81 | $10.81 | $10.77 | $10.78 | $8.65 | 16,023 |
| 2016-07-26 | $10.73 | $10.78 | $10.73 | $10.77 | $8.64 | 9,717 |
| 2016-07-25 | $10.77 | $10.77 | $10.67 | $10.69 | $8.58 | 8,339 |
| 2016-07-22 | $10.67 | $10.76 | $10.67 | $10.76 | $8.63 | 14,422 |
| 2016-07-21 | $10.68 | $10.74 | $10.68 | $10.69 | $8.58 | 22,664 |
| 2016-07-20 | $10.68 | $10.74 | $10.68 | $10.70 | $8.58 | 18,808 |
| 2016-07-19 | $10.65 | $10.70 | $10.65 | $10.70 | $8.58 | 18,771 |
| 2016-07-18 | $10.68 | $10.73 | $10.67 | $10.71 | $8.59 | 29,808 |
| 2016-07-15 | $10.64 | $10.73 | $10.64 | $10.68 | $8.57 | 24,649 |
| 2016-07-14 | $10.70 | $10.71 | $10.65 | $10.67 | $8.56 | 20,748 |
| 2016-07-13 | $10.69 | $10.69 | $10.60 | $10.65 | $8.54 | 8,306 |
| 2016-07-12 | $10.61 | $10.69 | $10.61 | $10.69 | $8.58 | 18,433 |
| 2016-07-11 | $10.61 | $10.61 | $10.44 | $10.57 | $8.48 | 109,125 |
| 2016-07-08 | $10.45 | $10.56 | $10.44 | $10.54 | $8.46 | 29,739 |
| 2016-07-07 | $10.45 | $10.45 | $10.35 | $10.35 | $8.30 | 17,357 |
| 2016-07-06 | $10.31 | $10.41 | $10.31 | $10.39 | $8.34 | 18,468 |
| 2016-07-05 | $10.54 | $10.54 | $10.37 | $10.43 | $8.37 | 26,462 |
| 2016-07-01 | $10.41 | $10.58 | $10.41 | $10.50 | $8.42 | 27,581 |
| 2016-06-30 | $10.37 | $10.44 | $10.37 | $10.38 | $8.33 | 14,186 |
| 2016-06-29 | $10.36 | $10.51 | $10.28 | $10.34 | $8.30 | 23,758 |
| 2016-06-28 | $10.16 | $10.29 | $10.13 | $10.23 | $8.21 | 22,552 |
| 2016-06-27 | $10.26 | $10.26 | $10.06 | $10.11 | $8.11 | 10,723 |
| 2016-06-24 | $10.35 | $10.39 | $10.30 | $10.32 | $8.28 | 25,237 |
| 2016-06-23 | $10.64 | $10.66 | $10.60 | $10.66 | $8.55 | 10,722 |
| 2016-06-22 | $10.53 | $10.59 | $10.53 | $10.54 | $8.45 | 11,756 |
| 2016-06-21 | $10.59 | $10.67 | $10.51 | $10.56 | $8.47 | 24,953 |
| 2016-06-20 | $10.50 | $10.59 | $10.50 | $10.57 | $8.48 | 8,822 |
| 2016-06-17 | $10.33 | $10.43 | $10.33 | $10.39 | $8.34 | 30,474 |
| 2016-06-16 | $10.40 | $10.41 | $10.33 | $10.38 | $8.33 | 15,007 |
| 2016-06-15 | $10.42 | $10.51 | $10.41 | $10.41 | $8.35 | 17,677 |
| 2016-06-14 | $10.49 | $10.52 | $10.42 | $10.44 | $8.38 | 12,627 |
| 2016-06-13 | $10.76 | $10.76 | $10.55 | $10.55 | $8.46 | 12,826 |
| 2016-06-10 | $10.67 | $10.76 | $10.64 | $10.76 | $8.63 | 18,520 |
| 2016-06-09 | $10.77 | $10.78 | $10.75 | $10.77 | $8.64 | 26,182 |
| 2016-06-08 | $10.78 | $10.83 | $10.78 | $10.82 | $8.68 | 14,933 |
| 2016-06-07 | $10.70 | $10.82 | $10.70 | $10.77 | $8.64 | 49,993 |
| 2016-06-06 | $10.57 | $10.67 | $10.57 | $10.67 | $8.56 | 18,265 |
| 2016-06-03 | $10.57 | $10.59 | $10.54 | $10.59 | $8.50 | 15,295 |
| 2016-06-02 | $10.46 | $10.54 | $10.46 | $10.54 | $8.46 | 7,845 |
| 2016-06-01 | $10.45 | $10.50 | $10.45 | $10.48 | $8.41 | 8,923 |
| 2016-05-31 | $10.50 | $10.50 | $10.48 | $10.48 | $8.41 | 11,994 |
| 2016-05-27 | $10.41 | $10.48 | $10.41 | $10.48 | $8.41 | 14,924 |
| 2016-05-26 | $10.39 | $10.43 | $10.38 | $10.43 | $8.37 | 8,807 |
| 2016-05-25 | $10.36 | $10.43 | $10.36 | $10.41 | $8.35 | 42,846 |
| 2016-05-24 | $10.30 | $10.38 | $10.30 | $10.35 | $8.30 | 75,371 |
| 2016-05-23 | $10.30 | $10.37 | $10.29 | $10.30 | $8.26 | 13,700 |
| 2016-05-20 | $10.28 | $10.31 | $10.25 | $10.31 | $8.27 | 13,749 |
| 2016-05-19 | $10.23 | $10.29 | $10.21 | $10.25 | $8.22 | 11,956 |
| 2016-05-18 | $10.27 | $10.34 | $10.27 | $10.30 | $8.26 | 21,628 |
| 2016-05-17 | $10.33 | $10.36 | $10.32 | $10.33 | $8.28 | 10,881 |
| 2016-05-16 | $10.26 | $10.35 | $10.26 | $10.33 | $8.29 | 13,187 |
| 2016-05-13 | $10.33 | $10.36 | $10.27 | $10.27 | $8.24 | 13,274 |
| 2016-05-12 | $10.38 | $10.40 | $10.34 | $10.37 | $8.32 | 19,863 |
| 2016-05-11 | $10.47 | $10.50 | $10.38 | $10.39 | $8.34 | 25,364 |
| 2016-05-10 | $10.42 | $10.52 | $10.42 | $10.51 | $8.43 | 44,297 |
| 2016-05-09 | $10.46 | $10.47 | $10.42 | $10.42 | $8.36 | 13,245 |
| 2016-05-06 | $10.41 | $10.46 | $10.41 | $10.44 | $8.38 | 6,365 |
| 2016-05-05 | $10.45 | $10.48 | $10.43 | $10.46 | $8.39 | 16,793 |
| 2016-05-04 | $10.45 | $10.50 | $10.43 | $10.47 | $8.40 | 19,145 |
| 2016-05-03 | $10.56 | $10.56 | $10.48 | $10.50 | $8.42 | 18,819 |
| 2016-05-02 | $10.58 | $10.62 | $10.58 | $10.62 | $8.52 | 7,468 |
| 2016-04-29 | $10.57 | $10.60 | $10.53 | $10.60 | $8.50 | 16,642 |
| 2016-04-28 | $10.61 | $10.66 | $10.52 | $10.60 | $8.50 | 9,901 |
| 2016-04-27 | $10.61 | $10.67 | $10.59 | $10.64 | $8.54 | 18,130 |
| 2016-04-26 | $10.47 | $10.60 | $10.47 | $10.60 | $8.50 | 19,928 |
| 2016-04-25 | $10.54 | $10.54 | $10.47 | $10.50 | $8.42 | 18,042 |
| 2016-04-22 | $10.52 | $10.55 | $10.52 | $10.54 | $8.46 | 6,426 |
| 2016-04-21 | $10.55 | $10.56 | $10.52 | $10.55 | $8.46 | 9,664 |
| 2016-04-20 | $10.56 | $10.59 | $10.55 | $10.58 | $8.49 | 16,646 |
| 2016-04-19 | $10.51 | $10.61 | $10.51 | $10.57 | $8.48 | 11,399 |
| 2016-04-18 | $10.41 | $10.51 | $10.39 | $10.49 | $8.42 | 30,796 |
| 2016-04-15 | $10.43 | $10.43 | $10.39 | $10.42 | $8.36 | 12,052 |
| 2016-04-14 | $10.44 | $10.47 | $10.37 | $10.43 | $8.37 | 14,218 |
| 2016-04-13 | $10.46 | $10.52 | $10.45 | $10.48 | $8.41 | 24,658 |
| 2016-04-12 | $10.35 | $10.47 | $10.35 | $10.45 | $8.38 | 9,548 |
| 2016-04-11 | $10.44 | $10.47 | $10.39 | $10.39 | $8.34 | 13,282 |
| 2016-04-08 | $10.33 | $10.43 | $10.33 | $10.41 | $8.35 | 6,645 |
| 2016-04-07 | $10.30 | $10.38 | $10.30 | $10.32 | $8.28 | 12,857 |
| 2016-04-06 | $10.32 | $10.39 | $10.31 | $10.38 | $8.33 | 9,139 |
| 2016-04-05 | $10.31 | $10.36 | $10.28 | $10.31 | $8.27 | 14,783 |
| 2016-04-04 | $10.53 | $10.63 | $10.37 | $10.37 | $8.32 | 19,582 |
| 2016-04-01 | $10.48 | $10.52 | $10.48 | $10.51 | $8.43 | 12,359 |
| 2016-03-31 | $10.67 | $10.67 | $10.54 | $10.56 | $8.47 | 19,947 |
| 2016-03-30 | $10.50 | $10.60 | $10.49 | $10.54 | $8.46 | 8,728 |
| 2016-03-29 | $10.27 | $10.41 | $10.26 | $10.41 | $8.35 | 16,396 |
| 2016-03-28 | $10.34 | $10.36 | $10.31 | $10.31 | $8.27 | 19,481 |
| 2016-03-24 | $10.22 | $10.34 | $10.22 | $10.33 | $8.29 | 20,403 |
| 2016-03-23 | $10.19 | $10.38 | $10.19 | $10.36 | $8.31 | 28,411 |
| 2016-03-22 | $10.31 | $10.44 | $10.27 | $10.32 | $8.28 | 40,093 |
| 2016-03-21 | $10.41 | $10.46 | $10.41 | $10.43 | $8.37 | 6,896 |
| 2016-03-18 | $10.40 | $10.44 | $10.40 | $10.41 | $8.35 | 13,390 |
| 2016-03-17 | $10.38 | $10.43 | $10.35 | $10.40 | $8.34 | 19,998 |
| 2016-03-16 | $10.05 | $10.34 | $10.05 | $10.34 | $8.30 | 9,950 |
| 2016-03-15 | $10.31 | $10.32 | $10.24 | $10.25 | $8.22 | 7,271 |
| 2016-03-14 | $10.34 | $10.39 | $10.32 | $10.33 | $8.29 | 9,597 |
| 2016-03-11 | $10.32 | $10.38 | $10.32 | $10.38 | $8.33 | 12,694 |
| 2016-03-10 | $10.32 | $10.34 | $10.24 | $10.27 | $8.24 | 12,958 |
| 2016-03-09 | $10.24 | $10.31 | $10.24 | $10.27 | $8.24 | 6,839 |
| 2016-03-08 | $10.28 | $10.29 | $10.15 | $10.28 | $8.25 | 22,245 |
| 2016-03-07 | $10.32 | $10.34 | $10.27 | $10.33 | $8.29 | 14,117 |
| 2016-03-04 | $10.17 | $10.31 | $10.00 | $10.31 | $8.27 | 29,594 |
| 2016-03-03 | $10.04 | $10.18 | $10.04 | $10.14 | $8.13 | 8,461 |
| 2016-03-02 | $9.96 | $10.09 | $9.96 | $10.09 | $8.09 | 19,201 |
| 2016-03-01 | $9.89 | $10.00 | $9.89 | $10.00 | $8.02 | 15,762 |
| 2016-02-29 | $9.81 | $9.86 | $9.81 | $9.82 | $7.88 | 13,063 |
| 2016-02-26 | $9.80 | $9.84 | $9.78 | $9.78 | $7.85 | 12,813 |
| 2016-02-25 | $9.68 | $9.78 | $9.68 | $9.78 | $7.85 | 6,429 |
| 2016-02-24 | $9.49 | $9.67 | $9.49 | $9.67 | $7.76 | 11,524 |
| 2016-02-23 | $9.70 | $9.70 | $9.64 | $9.64 | $7.73 | 13,559 |
| 2016-02-22 | $9.77 | $9.78 | $9.71 | $9.72 | $7.80 | 28,676 |
| 2016-02-19 | $9.63 | $9.71 | $9.63 | $9.69 | $7.77 | 5,934 |
| 2016-02-18 | $9.67 | $9.73 | $9.65 | $9.71 | $7.79 | 10,862 |
| 2016-02-17 | $9.54 | $9.68 | $9.54 | $9.66 | $7.75 | 13,892 |
| 2016-02-16 | $9.46 | $9.55 | $9.46 | $9.52 | $7.64 | 6,180 |
| 2016-02-12 | $9.35 | $9.47 | $9.34 | $9.43 | $7.57 | 10,651 |
| 2016-02-11 | $9.26 | $9.38 | $9.26 | $9.35 | $7.50 | 11,803 |
| 2016-02-10 | $9.46 | $9.50 | $9.41 | $9.41 | $7.55 | 12,018 |
| 2016-02-09 | $9.38 | $9.47 | $9.38 | $9.47 | $7.59 | 10,062 |
| 2016-02-08 | $9.51 | $9.53 | $9.44 | $9.50 | $7.62 | 21,523 |
| 2016-02-05 | $9.65 | $9.69 | $9.57 | $9.59 | $7.69 | 16,764 |
| 2016-02-04 | $9.70 | $9.78 | $9.64 | $9.69 | $7.77 | 36,018 |
| 2016-02-03 | $9.64 | $9.68 | $9.57 | $9.68 | $7.77 | 11,074 |
| 2016-02-02 | $9.61 | $9.69 | $9.61 | $9.62 | $7.72 | 13,933 |
| 2016-02-01 | $9.59 | $9.75 | $9.59 | $9.74 | $7.81 | 11,514 |
| 2016-01-29 | $9.54 | $9.69 | $9.54 | $9.68 | $7.77 | 16,913 |
| 2016-01-28 | $9.47 | $9.60 | $9.47 | $9.47 | $7.60 | 17,077 |
| 2016-01-27 | $9.39 | $9.56 | $9.39 | $9.41 | $7.55 | 14,055 |
| 2016-01-26 | $9.37 | $9.52 | $9.37 | $9.46 | $7.59 | 31,640 |
| 2016-01-25 | $9.40 | $9.49 | $9.35 | $9.35 | $7.50 | 11,953 |
| 2016-01-22 | $9.35 | $9.52 | $9.35 | $9.47 | $7.60 | 12,517 |
| 2016-01-21 | $9.18 | $9.37 | $9.18 | $9.26 | $7.43 | 21,287 |
| 2016-01-20 | $9.33 | $9.35 | $9.11 | $9.23 | $7.40 | 27,740 |
| 2016-01-19 | $9.59 | $9.60 | $9.41 | $9.41 | $7.55 | 14,066 |
| 2016-01-15 | $9.65 | $9.69 | $9.42 | $9.49 | $7.61 | 24,181 |
| 2016-01-14 | $9.73 | $9.85 | $9.67 | $9.79 | $7.85 | 13,231 |
| 2016-01-13 | $9.84 | $9.93 | $9.72 | $9.72 | $7.80 | 13,386 |
| 2016-01-12 | $9.82 | $9.96 | $9.82 | $9.85 | $7.90 | 16,062 |
| 2016-01-11 | $9.95 | $9.97 | $9.78 | $9.83 | $7.89 | 22,558 |
| 2016-01-08 | $10.07 | $10.07 | $9.95 | $9.99 | $8.01 | 11,853 |
| 2016-01-07 | $9.92 | $10.07 | $9.92 | $10.02 | $8.04 | 11,446 |
| 2016-01-06 | $10.13 | $10.19 | $10.11 | $10.11 | $8.11 | 7,246 |
| 2016-01-05 | $10.23 | $10.40 | $10.22 | $10.26 | $8.23 | 9,436 |
| 2016-01-04 | $10.32 | $10.32 | $10.21 | $10.23 | $8.21 | 15,975 |
| 2015-12-31 | $10.42 | $10.45 | $10.35 | $10.40 | $8.34 | 15,731 |
| 2015-12-30 | $10.38 | $10.52 | $10.35 | $10.49 | $8.42 | 23,610 |
| 2015-12-29 | $10.39 | $10.50 | $10.39 | $10.42 | $8.36 | 14,777 |
| 2015-12-28 | $10.38 | $10.43 | $10.38 | $10.40 | $8.34 | 8,538 |
| 2015-12-24 | $10.38 | $10.47 | $10.38 | $10.47 | $8.40 | 2,421 |
| 2015-12-23 | $10.25 | $10.49 | $10.25 | $10.44 | $8.38 | 15,477 |
| 2015-12-22 | $10.13 | $10.22 | $10.13 | $10.18 | $8.17 | 26,599 |
| 2015-12-21 | $10.08 | $10.23 | $10.08 | $10.15 | $8.14 | 14,932 |
| 2015-12-18 | $10.11 | $10.21 | $10.06 | $10.07 | $8.08 | 16,603 |
| 2015-12-17 | $10.16 | $10.21 | $10.04 | $10.05 | $8.06 | 8,790 |
| 2015-12-16 | $10.13 | $10.20 | $10.05 | $10.18 | $8.17 | 10,659 |
| 2015-12-15 | $10.16 | $10.16 | $10.07 | $10.08 | $8.09 | 17,144 |
| 2015-12-14 | $10.11 | $10.20 | $10.04 | $10.11 | $8.11 | 22,581 |
| 2015-12-11 | $10.31 | $10.32 | $10.15 | $10.15 | $8.14 | 26,296 |
| 2015-12-10 | $10.31 | $10.36 | $10.31 | $10.33 | $8.29 | 15,711 |
| 2015-12-09 | $10.33 | $10.39 | $10.31 | $10.31 | $8.27 | 35,359 |
| 2015-12-08 | $10.34 | $10.39 | $10.34 | $10.38 | $8.33 | 12,529 |
| 2015-12-07 | $10.47 | $10.48 | $10.36 | $10.36 | $8.31 | 6,582 |
| 2015-12-04 | $10.45 | $10.53 | $10.41 | $10.53 | $8.45 | 7,351 |
| 2015-12-03 | $10.47 | $10.53 | $10.44 | $10.47 | $8.40 | 19,210 |
| 2015-12-02 | $10.54 | $10.55 | $10.48 | $10.52 | $8.44 | 14,811 |
| 2015-12-01 | $10.48 | $10.61 | $10.48 | $10.56 | $8.47 | 26,808 |
| 2015-11-30 | $10.50 | $10.52 | $10.47 | $10.49 | $8.41 | 16,770 |
| 2015-11-27 | $10.52 | $10.62 | $10.43 | $10.50 | $8.42 | 13,552 |
| 2015-11-25 | $10.32 | $10.45 | $10.32 | $10.41 | $8.35 | 22,704 |
| 2015-11-24 | $10.31 | $10.40 | $10.31 | $10.40 | $8.34 | 22,694 |
| 2015-11-23 | $10.32 | $10.38 | $10.32 | $10.34 | $8.30 | 25,771 |
| 2015-11-20 | $10.30 | $10.39 | $10.28 | $10.38 | $8.33 | 16,988 |
| 2015-11-19 | $10.25 | $10.30 | $10.24 | $10.29 | $8.26 | 11,820 |
| 2015-11-18 | $10.22 | $10.28 | $10.22 | $10.28 | $8.25 | 13,683 |
| 2015-11-17 | $10.17 | $10.27 | $10.17 | $10.22 | $8.20 | 12,277 |
| 2015-11-16 | $10.09 | $10.23 | $10.09 | $10.22 | $8.20 | 1,610,715 |
| 2015-11-13 | $10.15 | $10.25 | $10.15 | $10.16 | $8.15 | 23,337 |
| 2015-11-12 | $10.27 | $10.31 | $10.26 | $10.26 | $8.23 | 11,825 |
| 2015-11-11 | $10.47 | $10.47 | $10.34 | $10.35 | $8.30 | 9,963 |
| 2015-11-10 | $10.30 | $10.41 | $10.30 | $10.40 | $8.34 | 9,778 |
| 2015-11-09 | $10.47 | $10.50 | $10.38 | $10.39 | $8.33 | 17,920 |
| 2015-11-06 | $10.61 | $10.61 | $10.52 | $10.52 | $8.44 | 7,177 |
| 2015-11-05 | $10.48 | $10.73 | $10.48 | $10.73 | $8.61 | 32,441 |
| 2015-11-04 | $10.49 | $10.55 | $10.49 | $10.53 | $8.45 | 7,705 |
| 2015-11-03 | $10.39 | $10.54 | $10.38 | $10.53 | $8.45 | 16,810 |
| 2015-11-02 | $10.33 | $10.47 | $10.33 | $10.47 | $8.40 | 10,254 |
| 2015-10-30 | $10.31 | $10.41 | $10.31 | $10.39 | $8.34 | 6,412 |
| 2015-10-29 | $10.39 | $10.39 | $10.33 | $10.33 | $8.29 | 8,692 |
| 2015-10-28 | $10.32 | $10.44 | $10.32 | $10.44 | $8.38 | 27,132 |
| 2015-10-27 | $10.37 | $10.39 | $10.34 | $10.35 | $8.30 | 7,330 |
| 2015-10-26 | $10.41 | $10.45 | $10.35 | $10.35 | $8.30 | 15,109 |
| 2015-10-23 | $10.46 | $10.46 | $10.36 | $10.43 | $8.37 | 14,078 |
| 2015-10-22 | $10.35 | $10.40 | $10.35 | $10.39 | $8.34 | 8,075 |
| 2015-10-21 | $10.25 | $10.44 | $10.24 | $10.37 | $8.32 | 19,488 |
| 2015-10-20 | $10.21 | $10.27 | $10.21 | $10.27 | $8.24 | 14,535 |
| 2015-10-19 | $10.26 | $10.27 | $10.20 | $10.22 | $8.20 | 8,911 |
| 2015-10-16 | $10.25 | $10.25 | $10.22 | $10.24 | $8.21 | 9,081 |
| 2015-10-15 | $10.22 | $10.28 | $10.22 | $10.28 | $8.25 | 15,395 |
| 2015-10-14 | $10.30 | $10.31 | $10.22 | $10.25 | $8.22 | 7,632 |
| 2015-10-13 | $10.35 | $10.35 | $10.23 | $10.25 | $8.22 | 11,753 |
| 2015-10-12 | $10.25 | $10.49 | $10.23 | $10.47 | $8.40 | 9,013 |
| 2015-10-09 | $10.22 | $10.30 | $10.22 | $10.30 | $8.26 | 9,600 |
| 2015-10-08 | $10.15 | $10.24 | $10.11 | $10.23 | $8.21 | 13,381 |
| 2015-10-07 | $10.12 | $10.22 | $10.12 | $10.20 | $8.18 | 12,244 |
| 2015-10-06 | $10.01 | $10.10 | $10.01 | $10.07 | $8.08 | 9,342 |
| 2015-10-05 | $9.97 | $10.05 | $9.97 | $10.03 | $8.05 | 18,387 |
| 2015-10-02 | $9.81 | $9.99 | $9.77 | $9.91 | $7.95 | 10,674 |
| 2015-10-01 | $9.87 | $9.94 | $9.87 | $9.90 | $7.94 | 3,993 |
| 2015-09-30 | $9.82 | $9.92 | $9.80 | $9.92 | $7.96 | 19,957 |
| 2015-09-29 | $9.75 | $9.85 | $9.74 | $9.79 | $7.85 | 17,844 |
| 2015-09-28 | $9.89 | $9.97 | $9.79 | $9.79 | $7.85 | 9,599 |
| 2015-09-25 | $10.09 | $10.12 | $9.99 | $10.00 | $8.02 | 14,204 |
| 2015-09-24 | $10.06 | $10.08 | $10.02 | $10.06 | $8.07 | 11,940 |
| 2015-09-23 | $10.10 | $10.15 | $10.10 | $10.13 | $8.13 | 3,609 |
| 2015-09-22 | $10.18 | $10.22 | $10.14 | $10.14 | $8.13 | 7,805 |
| 2015-09-21 | $10.27 | $10.35 | $10.23 | $10.23 | $8.21 | 18,295 |
| 2015-09-18 | $10.28 | $10.33 | $10.28 | $10.28 | $8.25 | 13,054 |
| 2015-09-17 | $10.21 | $10.35 | $10.19 | $10.31 | $8.27 | 7,945 |
| 2015-09-16 | $10.25 | $10.33 | $10.24 | $10.30 | $8.26 | 9,617 |
| 2015-09-15 | $10.12 | $10.40 | $10.09 | $10.34 | $8.30 | 10,908 |
| 2015-09-14 | $10.15 | $10.20 | $10.15 | $10.15 | $8.14 | 10,187 |
| 2015-09-11 | $10.05 | $10.21 | $10.04 | $10.20 | $8.18 | 12,891 |
| 2015-09-10 | $10.07 | $10.14 | $10.03 | $10.10 | $8.10 | 14,697 |
| 2015-09-09 | $10.09 | $10.15 | $10.09 | $10.11 | $8.11 | 18,484 |
| 2015-09-08 | $10.04 | $10.08 | $10.04 | $10.08 | $8.09 | 8,673 |
| 2015-09-04 | $10.00 | $10.00 | $9.95 | $9.97 | $8.00 | 13,679 |
| 2015-09-03 | $10.05 | $10.10 | $10.03 | $10.03 | $8.05 | 13,243 |
| 2015-09-02 | $10.07 | $10.07 | $10.00 | $10.01 | $8.03 | 12,418 |
| 2015-09-01 | $10.08 | $10.11 | $9.99 | $10.01 | $8.03 | 24,905 |
| 2015-08-31 | $10.20 | $10.26 | $10.18 | $10.18 | $8.17 | 20,239 |
| 2015-08-28 | $10.28 | $10.29 | $10.09 | $10.25 | $8.22 | 15,199 |
| 2015-08-27 | $10.12 | $10.27 | $10.03 | $10.17 | $8.16 | 22,755 |
| 2015-08-26 | $10.06 | $10.10 | $10.01 | $10.08 | $8.09 | 25,501 |
| 2015-08-25 | $9.90 | $10.07 | $9.86 | $9.97 | $8.00 | 67,511 |
| 2015-08-24 | $9.66 | $9.91 | $9.40 | $9.76 | $7.83 | 36,344 |
| 2015-08-21 | $10.21 | $10.28 | $9.98 | $9.98 | $8.01 | 19,845 |
| 2015-08-20 | $10.33 | $10.39 | $10.28 | $10.29 | $8.26 | 19,315 |
| 2015-08-19 | $10.52 | $10.52 | $10.46 | $10.46 | $8.39 | 24,109 |
| 2015-08-18 | $10.56 | $10.57 | $10.51 | $10.56 | $8.47 | 14,741 |
| 2015-08-17 | $10.59 | $10.61 | $10.51 | $10.56 | $8.47 | 12,617 |
| 2015-08-14 | $10.52 | $10.66 | $10.51 | $10.63 | $8.53 | 27,162 |
| 2015-08-13 | $10.42 | $10.55 | $10.42 | $10.55 | $8.46 | 41,052 |
| 2015-08-12 | $10.43 | $10.45 | $10.36 | $10.42 | $8.36 | 35,319 |
| 2015-08-11 | $10.44 | $10.49 | $10.42 | $10.43 | $8.37 | 15,217 |
| 2015-08-10 | $10.43 | $10.52 | $10.43 | $10.50 | $8.42 | 14,325 |
| 2015-08-07 | $10.46 | $10.46 | $10.40 | $10.40 | $8.34 | 19,029 |
| 2015-08-06 | $10.47 | $10.49 | $10.44 | $10.46 | $8.39 | 4,451 |
| 2015-08-05 | $10.46 | $10.56 | $10.46 | $10.49 | $8.42 | 11,628 |
| 2015-08-04 | $10.41 | $10.49 | $10.41 | $10.45 | $8.38 | 14,683 |
| 2015-08-03 | $10.49 | $10.50 | $10.43 | $10.43 | $8.37 | 13,900 |
| 2015-07-31 | $10.51 | $10.57 | $10.50 | $10.50 | $8.42 | 10,004 |
| 2015-07-30 | $10.46 | $10.55 | $10.43 | $10.50 | $8.42 | 35,993 |
| 2015-07-29 | $10.35 | $10.49 | $10.35 | $10.49 | $8.42 | 14,381 |
| 2015-07-28 | $10.36 | $10.45 | $10.34 | $10.35 | $8.30 | 10,284 |
| 2015-07-27 | $10.38 | $10.42 | $10.34 | $10.36 | $8.31 | 7,831 |
| 2015-07-24 | $10.50 | $10.56 | $10.43 | $10.43 | $8.37 | 13,271 |
| 2015-07-23 | $10.52 | $10.60 | $10.51 | $10.51 | $8.43 | 10,517 |
| 2015-07-22 | $10.54 | $10.55 | $10.52 | $10.53 | $8.45 | 11,952 |
| 2015-07-21 | $10.61 | $10.64 | $10.57 | $10.59 | $8.50 | 17,553 |
| 2015-07-20 | $10.61 | $10.65 | $10.61 | $10.63 | $8.53 | 10,311 |
| 2015-07-17 | $10.66 | $10.70 | $10.62 | $10.62 | $8.52 | 13,045 |
| 2015-07-16 | $10.72 | $10.75 | $10.65 | $10.67 | $8.56 | 16,533 |
| 2015-07-15 | $10.70 | $10.73 | $10.70 | $10.72 | $8.60 | 18,744 |
| 2015-07-14 | $10.56 | $10.71 | $10.56 | $10.70 | $8.58 | 26,628 |
| 2015-07-13 | $10.53 | $10.62 | $10.53 | $10.59 | $8.50 | 24,397 |
| 2015-07-10 | $10.44 | $10.54 | $10.44 | $10.54 | $8.45 | 9,262 |
| 2015-07-09 | $10.45 | $10.48 | $10.39 | $10.41 | $8.35 | 17,352 |
| 2015-07-08 | $10.44 | $10.50 | $10.40 | $10.40 | $8.34 | 20,764 |
Gabelli Global Small and Mid Cap Value Trust (GGZ) News Headlines
Recent Gabelli Global Small and Mid Cap Value Trust (GGZ) News
Similar Companies to Gabelli Global Small and Mid Cap Value Trust (GGZ) 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 | -- | -- | -- |