Gabelli Healthcare & WellnessRx Trust (GRX) Exchange: NYSE
Data as of Oct. 7, 2025
$9.34 ($-0.08) -0.88%
Gabelli Healthcare & WellnessRx Trust - Daily Information
Click for more stock information on Gabelli Healthcare & WellnessRx Trust.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $9.46 |
| Previous Close | $9.34 |
| High | $9.49 |
| Low | $9.31 |
| Adjusted Open | $9.46 |
| Previous Adjusted Close | $9.34 |
| Adjusted High | $9.49 |
| Adjusted Low | $9.31 |
About Gabelli Healthcare & WellnessRx Trust (GRX)
The Gabelli Healthcare and WellnessRx Trust (the Fund) is a non-diversified closed-end management investment company. The Fund's investment objective is long-term growth of capital. Under normal market conditions, the Fund will invest at least 80% of its assets in equity securities and income producing securities of domestic and foreign companies in the healthcare and wellness industries. Income is a secondary objective of the Healthcare Trust. The Fund's investment adviser is Gabelli Funds, LLC.
Invest in Gabelli Healthcare & WellnessRx Trust (GRX)
Historical Stock Data for Gabelli Healthcare & WellnessRx Trust (GRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $9.46 | $9.49 | $9.31 | $9.34 | $9.34 | 20,762 |
| 2025-07-17 | $9.39 | $9.47 | $9.39 | $9.42 | $9.42 | 12,866 |
| 2025-07-16 | $9.41 | $9.43 | $9.38 | $9.43 | $9.43 | 11,379 |
| 2025-07-15 | $9.35 | $9.42 | $9.35 | $9.39 | $9.39 | 54,235 |
| 2025-07-14 | $9.31 | $9.39 | $9.31 | $9.35 | $9.35 | 28,626 |
| 2025-07-11 | $9.45 | $9.45 | $9.37 | $9.38 | $9.38 | 30,779 |
| 2025-07-10 | $9.42 | $9.55 | $9.42 | $9.47 | $9.47 | 20,332 |
| 2025-07-09 | $9.52 | $9.52 | $9.39 | $9.42 | $9.42 | 26,044 |
| 2025-07-08 | $9.50 | $9.51 | $9.45 | $9.47 | $9.47 | 11,460 |
| 2025-07-07 | $9.66 | $9.66 | $9.51 | $9.51 | $9.51 | 5,600 |
| 2025-07-03 | $9.62 | $9.65 | $9.62 | $9.64 | $9.64 | 2,884 |
| 2025-07-02 | $9.56 | $9.68 | $9.56 | $9.62 | $9.62 | 29,242 |
| 2025-07-01 | $9.39 | $9.65 | $9.39 | $9.56 | $9.56 | 31,338 |
| 2025-06-30 | $9.42 | $9.50 | $9.42 | $9.45 | $9.45 | 6,036 |
| 2025-06-27 | $9.39 | $9.47 | $9.39 | $9.40 | $9.40 | 14,785 |
| 2025-06-26 | $9.49 | $9.53 | $9.40 | $9.43 | $9.43 | 7,438 |
| 2025-06-25 | $9.54 | $9.54 | $9.47 | $9.49 | $9.49 | 9,029 |
| 2025-06-24 | $9.43 | $9.69 | $9.38 | $9.54 | $9.54 | 43,589 |
| 2025-06-23 | $9.38 | $9.39 | $9.28 | $9.37 | $9.37 | 32,551 |
| 2025-06-20 | $9.45 | $9.48 | $9.27 | $9.33 | $9.33 | 27,029 |
| 2025-06-18 | $9.35 | $9.39 | $9.26 | $9.27 | $9.27 | 46,022 |
| 2025-06-17 | $9.35 | $9.44 | $9.35 | $9.35 | $9.35 | 62,381 |
| 2025-06-16 | $9.55 | $9.55 | $9.40 | $9.42 | $9.42 | 44,101 |
| 2025-06-13 | $9.42 | $9.56 | $9.42 | $9.45 | $9.45 | 14,287 |
| 2025-06-12 | $9.65 | $9.66 | $9.62 | $9.62 | $9.45 | 15,560 |
| 2025-06-11 | $9.70 | $9.74 | $9.68 | $9.68 | $9.51 | 40,654 |
| 2025-06-10 | $9.67 | $9.71 | $9.61 | $9.67 | $9.50 | 10,281 |
| 2025-06-09 | $9.66 | $9.69 | $9.59 | $9.59 | $9.42 | 19,831 |
| 2025-06-06 | $9.59 | $9.68 | $9.59 | $9.63 | $9.46 | 8,441 |
| 2025-06-05 | $9.60 | $9.61 | $9.54 | $9.59 | $9.42 | 6,540 |
| 2025-06-04 | $9.60 | $9.65 | $9.58 | $9.62 | $9.45 | 11,888 |
| 2025-06-03 | $9.56 | $9.57 | $9.49 | $9.57 | $9.40 | 8,217 |
| 2025-06-02 | $9.57 | $9.58 | $9.53 | $9.55 | $9.38 | 34,196 |
| 2025-05-30 | $9.54 | $9.58 | $9.53 | $9.56 | $9.39 | 11,555 |
| 2025-05-29 | $9.44 | $9.56 | $9.44 | $9.54 | $9.37 | 11,011 |
| 2025-05-28 | $9.47 | $9.52 | $9.43 | $9.49 | $9.32 | 41,334 |
| 2025-05-27 | $9.45 | $9.56 | $9.45 | $9.49 | $9.32 | 16,023 |
| 2025-05-23 | $9.40 | $9.40 | $9.33 | $9.36 | $9.19 | 18,915 |
| 2025-05-22 | $9.50 | $9.50 | $9.42 | $9.46 | $9.29 | 13,987 |
| 2025-05-21 | $9.53 | $9.58 | $9.50 | $9.52 | $9.35 | 48,984 |
| 2025-05-20 | $9.53 | $9.62 | $9.53 | $9.61 | $9.44 | 17,791 |
| 2025-05-19 | $9.44 | $9.55 | $9.43 | $9.53 | $9.36 | 13,780 |
| 2025-05-16 | $9.27 | $9.49 | $9.27 | $9.48 | $9.31 | 15,256 |
| 2025-05-15 | $9.16 | $9.30 | $9.16 | $9.21 | $9.05 | 38,168 |
| 2025-05-14 | $9.32 | $9.32 | $9.18 | $9.22 | $9.06 | 22,002 |
| 2025-05-13 | $9.55 | $9.55 | $9.37 | $9.37 | $9.20 | 45,626 |
| 2025-05-12 | $9.46 | $9.62 | $9.45 | $9.52 | $9.35 | 37,656 |
| 2025-05-09 | $9.59 | $9.59 | $9.46 | $9.47 | $9.30 | 14,762 |
| 2025-05-08 | $9.58 | $9.65 | $9.55 | $9.60 | $9.43 | 6,784 |
| 2025-05-07 | $9.62 | $9.68 | $9.62 | $9.63 | $9.46 | 28,451 |
| 2025-05-06 | $9.75 | $9.75 | $9.60 | $9.62 | $9.45 | 24,994 |
| 2025-05-05 | $9.84 | $9.85 | $9.77 | $9.82 | $9.65 | 11,232 |
| 2025-05-02 | $9.85 | $9.91 | $9.84 | $9.85 | $9.68 | 8,085 |
| 2025-05-01 | $9.80 | $9.84 | $9.62 | $9.80 | $9.63 | 29,112 |
| 2025-04-30 | $9.73 | $9.89 | $9.71 | $9.80 | $9.63 | 15,682 |
| 2025-04-29 | $9.53 | $9.73 | $9.53 | $9.73 | $9.56 | 26,903 |
| 2025-04-28 | $9.56 | $9.61 | $9.53 | $9.59 | $9.42 | 6,834 |
| 2025-04-25 | $9.61 | $9.72 | $9.49 | $9.53 | $9.53 | 10,012 |
| 2025-04-24 | $9.55 | $9.61 | $9.51 | $9.60 | $9.60 | 12,185 |
| 2025-04-23 | $9.44 | $9.71 | $9.44 | $9.49 | $9.49 | 27,332 |
| 2025-04-22 | $9.20 | $9.38 | $9.20 | $9.34 | $9.34 | 18,337 |
| 2025-04-21 | $9.37 | $9.52 | $9.14 | $9.14 | $9.14 | 23,303 |
| 2025-04-17 | $9.39 | $9.46 | $9.39 | $9.40 | $9.40 | 15,744 |
| 2025-04-16 | $9.36 | $9.49 | $9.36 | $9.41 | $9.41 | 17,845 |
| 2025-04-15 | $9.49 | $9.59 | $9.42 | $9.44 | $9.44 | 28,752 |
| 2025-04-14 | $9.46 | $9.56 | $9.40 | $9.49 | $9.49 | 30,234 |
| 2025-04-11 | $9.25 | $9.46 | $9.17 | $9.39 | $9.39 | 12,464 |
| 2025-04-10 | $9.48 | $9.93 | $9.07 | $9.24 | $9.24 | 14,854 |
| 2025-04-09 | $9.29 | $9.98 | $9.03 | $9.63 | $9.63 | 65,282 |
| 2025-04-08 | $9.38 | $9.49 | $9.20 | $9.28 | $9.28 | 14,186 |
| 2025-04-07 | $9.34 | $9.34 | $9.07 | $9.26 | $9.26 | 23,813 |
| 2025-04-04 | $9.86 | $9.86 | $9.55 | $9.56 | $9.56 | 25,740 |
| 2025-04-03 | $9.86 | $10.03 | $9.86 | $9.93 | $9.93 | 11,497 |
| 2025-04-02 | $9.93 | $10.01 | $9.93 | $9.99 | $9.99 | 8,311 |
| 2025-04-01 | $10.08 | $10.08 | $9.94 | $9.94 | $9.94 | 18,646 |
| 2025-03-31 | $9.93 | $10.08 | $9.93 | $10.08 | $10.08 | 24,474 |
| 2025-03-28 | $9.97 | $10.01 | $9.95 | $9.98 | $9.98 | 10,052 |
| 2025-03-27 | $9.97 | $10.02 | $9.97 | $9.99 | $9.99 | 5,285 |
| 2025-03-26 | $9.93 | $9.99 | $9.91 | $9.96 | $9.96 | 7,357 |
| 2025-03-25 | $10.06 | $10.10 | $9.93 | $9.93 | $9.93 | 29,372 |
| 2025-03-24 | $10.15 | $10.15 | $10.04 | $10.06 | $10.06 | 38,442 |
| 2025-03-21 | $10.00 | $10.00 | $9.90 | $9.97 | $9.97 | 47,447 |
| 2025-03-20 | $9.90 | $9.97 | $9.90 | $9.96 | $9.96 | 11,935 |
| 2025-03-19 | $9.86 | $9.95 | $9.86 | $9.92 | $9.92 | 12,659 |
| 2025-03-18 | $9.86 | $9.94 | $9.86 | $9.89 | $9.89 | 7,829 |
| 2025-03-17 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 15,479 |
| 2025-03-14 | $9.94 | $9.96 | $9.91 | $9.96 | $9.81 | 5,090 |
| 2025-03-13 | $9.99 | $9.99 | $9.89 | $9.89 | $9.74 | 6,603 |
| 2025-03-12 | $10.04 | $10.05 | $9.98 | $10.00 | $9.85 | 35,146 |
| 2025-03-11 | $10.14 | $10.16 | $10.02 | $10.07 | $9.92 | 12,977 |
| 2025-03-10 | $10.14 | $10.23 | $10.10 | $10.11 | $9.96 | 26,722 |
| 2025-03-07 | $9.92 | $10.15 | $9.92 | $10.14 | $10.14 | 31,858 |
| 2025-03-06 | $10.00 | $10.03 | $9.93 | $9.98 | $9.98 | 16,129 |
| 2025-03-05 | $9.92 | $10.06 | $9.92 | $10.03 | $10.03 | 10,561 |
| 2025-03-04 | $10.03 | $10.13 | $9.94 | $9.96 | $9.96 | 25,021 |
| 2025-03-03 | $9.99 | $10.11 | $9.99 | $10.03 | $10.03 | 26,793 |
| 2025-02-28 | $9.86 | $9.99 | $9.85 | $9.95 | $9.95 | 24,852 |
| 2025-02-27 | $9.96 | $10.02 | $9.89 | $9.89 | $9.89 | 16,405 |
| 2025-02-26 | $10.05 | $10.15 | $9.97 | $9.99 | $9.99 | 21,122 |
| 2025-02-25 | $10.04 | $10.09 | $10.01 | $10.05 | $10.05 | 28,698 |
| 2025-02-24 | $10.11 | $10.16 | $10.02 | $10.07 | $10.07 | 25,115 |
| 2025-02-21 | $10.14 | $10.21 | $10.06 | $10.11 | $10.11 | 36,875 |
| 2025-02-20 | $10.14 | $10.22 | $10.14 | $10.18 | $10.18 | 9,499 |
| 2025-02-19 | $10.08 | $10.19 | $10.04 | $10.15 | $10.15 | 26,755 |
| 2025-02-18 | $10.04 | $10.13 | $10.04 | $10.11 | $10.11 | 8,572 |
| 2025-02-14 | $10.03 | $10.13 | $10.02 | $10.06 | $10.06 | 12,012 |
| 2025-02-13 | $10.08 | $10.17 | $10.00 | $10.09 | $10.09 | 16,244 |
| 2025-02-12 | $10.06 | $10.14 | $10.00 | $10.10 | $10.10 | 36,307 |
| 2025-02-11 | $10.10 | $10.23 | $10.10 | $10.18 | $10.18 | 71,182 |
| 2025-02-10 | $10.20 | $10.20 | $10.10 | $10.12 | $10.12 | 21,288 |
| 2025-02-07 | $10.18 | $10.24 | $10.11 | $10.16 | $10.16 | 10,083 |
| 2025-02-06 | $10.35 | $10.38 | $10.19 | $10.22 | $10.22 | 19,441 |
| 2025-02-05 | $10.32 | $10.41 | $10.27 | $10.32 | $10.32 | 8,288 |
| 2025-02-04 | $10.31 | $10.48 | $10.31 | $10.33 | $10.33 | 20,890 |
| 2025-02-03 | $10.33 | $10.45 | $10.20 | $10.33 | $10.33 | 22,024 |
| 2025-01-31 | $10.36 | $10.46 | $10.36 | $10.42 | $10.42 | 15,837 |
| 2025-01-30 | $10.32 | $10.48 | $10.32 | $10.35 | $10.35 | 47,138 |
| 2025-01-29 | $10.23 | $10.38 | $10.23 | $10.28 | $10.28 | 26,083 |
| 2025-01-28 | $10.28 | $10.36 | $10.23 | $10.29 | $10.29 | 37,102 |
| 2025-01-27 | $10.10 | $10.31 | $10.06 | $10.27 | $10.27 | 55,574 |
| 2025-01-24 | $10.05 | $10.21 | $10.05 | $10.11 | $10.11 | 13,931 |
| 2025-01-23 | $9.98 | $10.11 | $9.95 | $10.04 | $10.04 | 40,000 |
| 2025-01-22 | $9.95 | $9.99 | $9.93 | $9.96 | $9.96 | 24,975 |
| 2025-01-21 | $9.82 | $9.96 | $9.82 | $9.91 | $9.91 | 14,863 |
| 2025-01-17 | $9.79 | $9.85 | $9.78 | $9.78 | $9.78 | 42,355 |
| 2025-01-16 | $9.69 | $9.80 | $9.69 | $9.79 | $9.79 | 27,048 |
| 2025-01-15 | $9.73 | $9.74 | $9.67 | $9.72 | $9.72 | 20,802 |
| 2025-01-14 | $9.74 | $9.74 | $9.58 | $9.64 | $9.64 | 49,631 |
| 2025-01-13 | $9.53 | $9.69 | $9.53 | $9.69 | $9.69 | 28,227 |
| 2025-01-10 | $9.58 | $9.62 | $9.53 | $9.55 | $9.55 | 35,771 |
| 2025-01-08 | $9.72 | $9.72 | $9.63 | $9.67 | $9.67 | 10,591 |
| 2025-01-07 | $9.73 | $9.73 | $9.66 | $9.70 | $9.70 | 7,929 |
| 2025-01-06 | $9.76 | $9.79 | $9.62 | $9.71 | $9.71 | 53,469 |
| 2025-01-03 | $9.70 | $9.84 | $9.69 | $9.76 | $9.76 | 6,170 |
| 2025-01-02 | $9.74 | $9.99 | $9.60 | $9.66 | $9.66 | 18,298 |
| 2024-12-31 | $9.70 | $9.80 | $9.64 | $9.64 | $9.64 | 22,874 |
| 2024-12-30 | $9.80 | $9.99 | $9.58 | $9.67 | $9.67 | 53,329 |
| 2024-12-27 | $9.70 | $9.75 | $9.65 | $9.70 | $9.70 | 24,990 |
| 2024-12-26 | $9.65 | $9.94 | $9.65 | $9.70 | $9.70 | 32,314 |
| 2024-12-24 | $9.75 | $9.76 | $9.63 | $9.75 | $9.75 | 17,091 |
| 2024-12-23 | $9.64 | $9.84 | $9.53 | $9.73 | $9.73 | 138,286 |
| 2024-12-20 | $9.60 | $9.82 | $9.48 | $9.65 | $9.65 | 61,413 |
| 2024-12-19 | $9.61 | $9.62 | $9.51 | $9.56 | $9.56 | 55,912 |
| 2024-12-18 | $9.75 | $10.11 | $9.58 | $9.58 | $9.58 | 49,454 |
| 2024-12-17 | $9.98 | $10.01 | $9.76 | $9.80 | $9.80 | 22,941 |
| 2024-12-16 | $10.05 | $10.12 | $10.04 | $10.04 | $10.04 | 33,130 |
| 2024-12-13 | $10.12 | $10.19 | $10.06 | $10.06 | $10.06 | 25,534 |
| 2024-12-12 | $10.30 | $10.33 | $10.30 | $10.32 | $10.17 | 38,361 |
| 2024-12-11 | $10.34 | $10.46 | $10.34 | $10.35 | $10.20 | 15,145 |
| 2024-12-10 | $10.33 | $10.41 | $10.33 | $10.34 | $10.19 | 19,707 |
| 2024-12-09 | $10.35 | $10.46 | $10.33 | $10.34 | $10.19 | 21,921 |
| 2024-12-06 | $10.50 | $10.55 | $10.39 | $10.40 | $10.25 | 31,520 |
| 2024-12-05 | $10.50 | $10.63 | $10.50 | $10.53 | $10.37 | 17,272 |
| 2024-12-04 | $10.55 | $10.55 | $10.50 | $10.52 | $10.37 | 16,566 |
| 2024-12-03 | $10.50 | $10.54 | $10.48 | $10.50 | $10.35 | 41,431 |
| 2024-12-02 | $10.55 | $10.55 | $10.44 | $10.48 | $10.33 | 32,985 |
| 2024-11-29 | $10.28 | $10.43 | $10.28 | $10.42 | $10.27 | 11,067 |
| 2024-11-27 | $10.25 | $10.49 | $10.25 | $10.30 | $10.14 | 15,227 |
| 2024-11-26 | $10.26 | $10.29 | $10.19 | $10.24 | $10.09 | 18,176 |
| 2024-11-25 | $10.18 | $10.27 | $10.18 | $10.26 | $10.11 | 23,059 |
| 2024-11-22 | $10.15 | $10.25 | $10.11 | $10.14 | $9.99 | 17,342 |
| 2024-11-21 | $10.14 | $10.21 | $10.10 | $10.10 | $9.95 | 22,395 |
| 2024-11-20 | $10.22 | $10.22 | $10.08 | $10.12 | $9.97 | 20,893 |
| 2024-11-19 | $10.16 | $10.26 | $10.06 | $10.22 | $10.07 | 13,596 |
| 2024-11-18 | $10.09 | $10.19 | $10.08 | $10.08 | $9.93 | 22,707 |
| 2024-11-15 | $10.18 | $10.27 | $10.01 | $10.10 | $9.95 | 28,865 |
| 2024-11-14 | $10.34 | $10.45 | $10.23 | $10.31 | $10.16 | 35,830 |
| 2024-11-13 | $10.45 | $10.49 | $10.34 | $10.34 | $10.19 | 10,247 |
| 2024-11-12 | $10.49 | $10.58 | $10.43 | $10.45 | $10.30 | 3,374 |
| 2024-11-11 | $10.60 | $10.62 | $10.43 | $10.43 | $10.28 | 37,840 |
| 2024-11-08 | $10.55 | $10.69 | $10.55 | $10.66 | $10.50 | 24,326 |
| 2024-11-07 | $10.43 | $10.54 | $10.43 | $10.54 | $10.39 | 35,788 |
| 2024-11-06 | $10.55 | $10.55 | $10.44 | $10.44 | $10.29 | 14,454 |
| 2024-11-05 | $10.40 | $10.43 | $10.38 | $10.43 | $10.28 | 7,950 |
| 2024-11-04 | $10.32 | $10.50 | $10.32 | $10.38 | $10.23 | 22,694 |
| 2024-11-01 | $10.26 | $10.36 | $10.26 | $10.29 | $10.14 | 17,322 |
| 2024-10-31 | $10.39 | $10.45 | $10.25 | $10.25 | $10.10 | 32,210 |
| 2024-10-30 | $10.42 | $10.42 | $10.40 | $10.40 | $10.25 | 6,141 |
| 2024-10-29 | $10.46 | $10.53 | $10.44 | $10.45 | $10.30 | 21,093 |
| 2024-10-28 | $10.59 | $10.65 | $10.45 | $10.49 | $10.34 | 26,075 |
| 2024-10-25 | $10.65 | $10.67 | $10.47 | $10.65 | $10.65 | 21,200 |
| 2024-10-24 | $10.62 | $10.62 | $10.54 | $10.60 | $10.60 | 15,316 |
| 2024-10-23 | $10.58 | $10.61 | $10.56 | $10.61 | $10.61 | 17,832 |
| 2024-10-22 | $10.62 | $10.70 | $10.62 | $10.63 | $10.63 | 7,715 |
| 2024-10-21 | $10.72 | $10.80 | $10.69 | $10.69 | $10.69 | 23,643 |
| 2024-10-18 | $10.85 | $10.85 | $10.71 | $10.76 | $10.76 | 7,296 |
| 2024-10-17 | $10.78 | $10.79 | $10.77 | $10.77 | $10.77 | 18,447 |
| 2024-10-16 | $10.83 | $10.90 | $10.82 | $10.86 | $10.86 | 9,814 |
| 2024-10-15 | $10.84 | $10.89 | $10.80 | $10.80 | $10.80 | 29,221 |
| 2024-10-14 | $10.76 | $10.83 | $10.76 | $10.82 | $10.82 | 12,049 |
| 2024-10-11 | $10.74 | $10.82 | $10.74 | $10.78 | $10.78 | 15,920 |
| 2024-10-10 | $10.67 | $10.75 | $10.67 | $10.74 | $10.74 | 27,053 |
| 2024-10-09 | $10.69 | $10.76 | $10.69 | $10.72 | $10.72 | 11,222 |
| 2024-10-08 | $10.72 | $10.77 | $10.72 | $10.73 | $10.73 | 18,019 |
| 2024-10-07 | $10.89 | $10.89 | $10.72 | $10.76 | $10.76 | 8,506 |
| 2024-10-04 | $10.90 | $10.94 | $10.83 | $10.92 | $10.92 | 14,450 |
| 2024-10-03 | $10.88 | $10.92 | $10.73 | $10.88 | $10.88 | 26,211 |
| 2024-10-02 | $10.90 | $10.99 | $10.90 | $10.91 | $10.91 | 27,935 |
| 2024-10-01 | $10.97 | $11.00 | $10.94 | $10.96 | $10.96 | 19,924 |
| 2024-09-30 | $11.03 | $11.15 | $10.91 | $10.95 | $10.95 | 25,736 |
| 2024-09-27 | $11.04 | $11.14 | $10.92 | $10.99 | $10.99 | 13,914 |
| 2024-09-26 | $11.07 | $11.16 | $11.00 | $11.02 | $11.02 | 28,719 |
| 2024-09-25 | $11.17 | $11.23 | $11.07 | $11.07 | $11.07 | 11,420 |
| 2024-09-24 | $11.11 | $11.24 | $11.05 | $11.18 | $11.18 | 14,954 |
| 2024-09-23 | $11.20 | $11.21 | $11.07 | $11.12 | $11.12 | 37,319 |
| 2024-09-20 | $11.09 | $11.17 | $11.00 | $11.15 | $11.15 | 22,571 |
| 2024-09-19 | $11.20 | $11.20 | $11.10 | $11.11 | $11.11 | 20,845 |
| 2024-09-18 | $11.12 | $11.16 | $11.12 | $11.12 | $11.12 | 23,121 |
| 2024-09-17 | $11.08 | $11.16 | $11.08 | $11.15 | $11.15 | 18,515 |
| 2024-09-16 | $11.03 | $11.09 | $11.03 | $11.08 | $11.08 | 12,201 |
| 2024-09-13 | $11.04 | $11.14 | $11.04 | $11.11 | $10.96 | 15,649 |
| 2024-09-12 | $11.09 | $11.20 | $11.01 | $11.06 | $10.91 | 29,198 |
| 2024-09-11 | $11.02 | $11.09 | $11.02 | $11.06 | $10.91 | 26,080 |
| 2024-09-10 | $11.03 | $11.08 | $11.03 | $11.03 | $10.88 | 17,672 |
| 2024-09-09 | $11.10 | $11.15 | $11.04 | $11.07 | $10.92 | 13,455 |
| 2024-09-06 | $11.12 | $11.12 | $11.06 | $11.06 | $10.91 | 6,676 |
| 2024-09-05 | $11.13 | $11.14 | $11.10 | $11.12 | $10.97 | 72,974 |
| 2024-09-04 | $10.94 | $11.10 | $10.68 | $11.09 | $10.94 | 31,188 |
| 2024-09-03 | $10.99 | $11.06 | $10.98 | $11.00 | $10.85 | 25,886 |
| 2024-08-30 | $11.19 | $11.19 | $11.06 | $11.06 | $10.91 | 38,500 |
| 2024-08-29 | $11.05 | $11.17 | $11.05 | $11.12 | $10.97 | 39,740 |
| 2024-08-28 | $10.96 | $11.10 | $10.96 | $11.07 | $10.92 | 17,594 |
| 2024-08-27 | $10.91 | $10.96 | $10.85 | $10.95 | $10.80 | 27,108 |
| 2024-08-26 | $10.80 | $10.94 | $10.80 | $10.94 | $10.79 | 74,714 |
| 2024-08-23 | $10.79 | $10.85 | $10.72 | $10.83 | $10.68 | 10,776 |
| 2024-08-22 | $10.77 | $10.83 | $10.68 | $10.71 | $10.57 | 35,719 |
| 2024-08-21 | $10.83 | $10.83 | $10.75 | $10.75 | $10.61 | 12,287 |
| 2024-08-20 | $10.81 | $10.85 | $10.78 | $10.80 | $10.66 | 15,184 |
| 2024-08-19 | $10.70 | $10.83 | $10.70 | $10.78 | $10.64 | 20,824 |
| 2024-08-16 | $10.65 | $10.70 | $10.58 | $10.66 | $10.52 | 11,183 |
| 2024-08-15 | $10.63 | $10.75 | $10.61 | $10.64 | $10.50 | 15,919 |
| 2024-08-14 | $10.59 | $10.59 | $10.52 | $10.55 | $10.41 | 16,653 |
| 2024-08-13 | $10.48 | $10.58 | $10.48 | $10.57 | $10.43 | 19,403 |
| 2024-08-12 | $10.49 | $10.49 | $10.44 | $10.48 | $10.34 | 27,513 |
| 2024-08-09 | $10.41 | $10.52 | $10.41 | $10.46 | $10.46 | 43,646 |
| 2024-08-08 | $10.24 | $10.41 | $10.19 | $10.40 | $10.40 | 9,554 |
| 2024-08-07 | $10.17 | $10.27 | $10.15 | $10.15 | $10.15 | 43,613 |
| 2024-08-06 | $10.21 | $10.24 | $10.13 | $10.15 | $10.15 | 20,567 |
| 2024-08-05 | $10.10 | $10.27 | $10.10 | $10.12 | $10.12 | 30,061 |
| 2024-08-02 | $10.49 | $10.52 | $10.38 | $10.39 | $10.39 | 22,063 |
| 2024-08-01 | $10.52 | $10.60 | $10.51 | $10.54 | $10.54 | 60,006 |
| 2024-07-31 | $10.50 | $10.53 | $10.46 | $10.52 | $10.52 | 37,393 |
| 2024-07-30 | $10.38 | $10.45 | $10.38 | $10.42 | $10.42 | 49,473 |
| 2024-07-29 | $10.31 | $10.44 | $10.26 | $10.41 | $10.41 | 27,101 |
| 2024-07-26 | $10.24 | $10.32 | $10.22 | $10.30 | $10.30 | 60,935 |
| 2024-07-25 | $10.07 | $10.23 | $10.07 | $10.18 | $10.18 | 64,966 |
| 2024-07-24 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 38,705 |
| 2024-07-23 | $9.92 | $10.12 | $9.91 | $10.09 | $10.09 | 56,572 |
| 2024-07-22 | $10.02 | $10.04 | $9.89 | $9.90 | $9.90 | 14,416 |
| 2024-07-19 | $10.05 | $10.06 | $9.98 | $10.04 | $10.04 | 20,309 |
| 2024-07-18 | $10.00 | $10.08 | $9.94 | $9.98 | $9.98 | 88,109 |
| 2024-07-17 | $9.92 | $10.00 | $9.88 | $10.00 | $10.00 | 40,161 |
| 2024-07-16 | $9.98 | $10.00 | $9.90 | $9.95 | $9.95 | 48,428 |
| 2024-07-15 | $9.91 | $10.00 | $9.91 | $9.99 | $9.99 | 37,936 |
| 2024-07-12 | $9.77 | $9.92 | $9.77 | $9.91 | $9.91 | 60,825 |
| 2024-07-11 | $9.62 | $9.77 | $9.62 | $9.74 | $9.74 | 84,789 |
| 2024-07-10 | $9.40 | $9.60 | $9.40 | $9.60 | $9.60 | 50,699 |
| 2024-07-09 | $9.39 | $9.47 | $9.38 | $9.41 | $9.41 | 19,097 |
| 2024-07-08 | $9.41 | $9.45 | $9.38 | $9.41 | $9.41 | 22,771 |
| 2024-07-05 | $9.42 | $9.48 | $9.36 | $9.40 | $9.40 | 20,847 |
| 2024-07-03 | $9.35 | $9.49 | $9.35 | $9.42 | $9.42 | 12,991 |
| 2024-07-02 | $9.43 | $9.47 | $9.37 | $9.41 | $9.41 | 35,223 |
| 2024-07-01 | $9.57 | $9.64 | $9.40 | $9.44 | $9.44 | 26,431 |
| 2024-06-28 | $9.67 | $9.75 | $9.51 | $9.58 | $9.58 | 56,833 |
| 2024-06-27 | $9.66 | $9.75 | $9.66 | $9.70 | $9.70 | 36,142 |
| 2024-06-26 | $9.55 | $9.68 | $9.55 | $9.63 | $9.63 | 39,274 |
| 2024-06-25 | $9.59 | $9.64 | $9.56 | $9.63 | $9.63 | 59,027 |
| 2024-06-24 | $9.63 | $9.64 | $9.56 | $9.57 | $9.57 | 43,041 |
| 2024-06-21 | $9.67 | $9.77 | $9.57 | $9.59 | $9.59 | 66,897 |
| 2024-06-20 | $9.58 | $9.58 | $9.51 | $9.55 | $9.55 | 36,290 |
| 2024-06-18 | $9.47 | $9.59 | $9.47 | $9.51 | $9.51 | 32,219 |
| 2024-06-17 | $9.43 | $9.57 | $9.43 | $9.50 | $9.50 | 45,578 |
| 2024-06-14 | $9.54 | $9.55 | $9.46 | $9.51 | $9.51 | 50,510 |
| 2024-06-13 | $9.59 | $9.73 | $9.55 | $9.61 | $9.61 | 72,406 |
| 2024-06-12 | $9.87 | $9.87 | $9.70 | $9.70 | $9.55 | 70,471 |
| 2024-06-11 | $9.83 | $9.89 | $9.75 | $9.82 | $9.67 | 75,363 |
| 2024-06-10 | $9.90 | $9.97 | $9.83 | $9.89 | $9.74 | 52,779 |
| 2024-06-07 | $9.91 | $10.00 | $9.84 | $9.97 | $9.82 | 36,829 |
| 2024-06-06 | $9.91 | $9.99 | $9.86 | $9.96 | $9.81 | 44,191 |
| 2024-06-05 | $9.81 | $9.89 | $9.74 | $9.89 | $9.74 | 22,144 |
| 2024-06-04 | $9.73 | $9.80 | $9.72 | $9.80 | $9.64 | 43,266 |
| 2024-06-03 | $9.63 | $9.81 | $9.63 | $9.74 | $9.59 | 25,021 |
| 2024-05-31 | $9.42 | $9.64 | $9.42 | $9.62 | $9.47 | 17,385 |
| 2024-05-30 | $9.34 | $9.42 | $9.34 | $9.41 | $9.27 | 18,109 |
| 2024-05-29 | $9.40 | $9.43 | $9.35 | $9.35 | $9.21 | 33,514 |
| 2024-05-28 | $9.59 | $9.62 | $9.46 | $9.46 | $9.31 | 22,616 |
| 2024-05-24 | $9.62 | $9.65 | $9.54 | $9.60 | $9.60 | 20,427 |
| 2024-05-23 | $9.75 | $9.75 | $9.53 | $9.55 | $9.55 | 45,866 |
| 2024-05-22 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 55,824 |
| 2024-05-21 | $9.77 | $9.83 | $9.77 | $9.79 | $9.79 | 101,984 |
| 2024-05-20 | $9.87 | $9.87 | $9.77 | $9.78 | $9.78 | 31,375 |
| 2024-05-17 | $9.85 | $9.89 | $9.78 | $9.80 | $9.80 | 46,747 |
| 2024-05-16 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 38,907 |
| 2024-05-15 | $9.74 | $9.91 | $9.74 | $9.90 | $9.90 | 39,689 |
| 2024-05-14 | $9.73 | $9.79 | $9.72 | $9.73 | $9.73 | 97,026 |
| 2024-05-13 | $9.81 | $9.81 | $9.70 | $9.73 | $9.73 | 34,820 |
| 2024-05-10 | $9.72 | $9.79 | $9.72 | $9.75 | $9.75 | 33,916 |
| 2024-05-09 | $9.59 | $9.71 | $9.59 | $9.69 | $9.69 | 50,439 |
| 2024-05-08 | $9.66 | $9.66 | $9.55 | $9.58 | $9.58 | 29,076 |
| 2024-05-07 | $9.52 | $9.61 | $9.52 | $9.61 | $9.61 | 19,571 |
| 2024-05-06 | $9.49 | $9.53 | $9.48 | $9.50 | $9.50 | 37,862 |
| 2024-05-03 | $9.47 | $9.52 | $9.46 | $9.49 | $9.49 | 15,514 |
| 2024-05-02 | $9.45 | $9.45 | $9.39 | $9.43 | $9.43 | 13,364 |
| 2024-05-01 | $9.41 | $9.49 | $9.32 | $9.40 | $9.40 | 25,848 |
| 2024-04-30 | $9.47 | $9.48 | $9.41 | $9.41 | $9.41 | 18,561 |
| 2024-04-29 | $9.42 | $9.48 | $9.42 | $9.43 | $9.43 | 12,912 |
| 2024-04-26 | $9.48 | $9.48 | $9.43 | $9.43 | $9.43 | 9,150 |
| 2024-04-25 | $9.48 | $9.50 | $9.46 | $9.49 | $9.49 | 9,552 |
| 2024-04-24 | $9.63 | $9.63 | $9.58 | $9.58 | $9.58 | 9,303 |
| 2024-04-23 | $9.52 | $9.68 | $9.52 | $9.64 | $9.64 | 23,688 |
| 2024-04-22 | $9.40 | $9.52 | $9.40 | $9.49 | $9.49 | 18,954 |
| 2024-04-19 | $9.27 | $9.38 | $9.27 | $9.34 | $9.34 | 12,730 |
| 2024-04-18 | $9.27 | $9.33 | $9.21 | $9.24 | $9.24 | 18,245 |
| 2024-04-17 | $9.35 | $9.39 | $9.27 | $9.29 | $9.29 | 18,500 |
| 2024-04-16 | $9.33 | $9.37 | $9.27 | $9.30 | $9.30 | 22,594 |
| 2024-04-15 | $9.36 | $9.52 | $9.33 | $9.33 | $9.33 | 7,557 |
| 2024-04-12 | $9.56 | $9.56 | $9.35 | $9.35 | $9.35 | 30,863 |
| 2024-04-11 | $9.71 | $9.71 | $9.56 | $9.60 | $9.60 | 22,662 |
| 2024-04-10 | $9.73 | $9.76 | $9.70 | $9.70 | $9.70 | 8,820 |
| 2024-04-09 | $9.82 | $9.85 | $9.80 | $9.82 | $9.82 | 21,132 |
| 2024-04-08 | $9.95 | $9.95 | $9.77 | $9.80 | $9.80 | 25,910 |
| 2024-04-05 | $9.73 | $9.88 | $9.73 | $9.85 | $9.85 | 29,217 |
| 2024-04-04 | $9.94 | $9.98 | $9.78 | $9.78 | $9.78 | 32,695 |
| 2024-04-03 | $9.89 | $9.92 | $9.86 | $9.86 | $9.86 | 23,451 |
| 2024-04-02 | $10.02 | $10.02 | $9.88 | $9.90 | $9.90 | 23,312 |
| 2024-04-01 | $10.25 | $10.25 | $10.10 | $10.10 | $10.10 | 21,285 |
| 2024-03-28 | $10.23 | $10.30 | $10.23 | $10.24 | $10.24 | 23,087 |
| 2024-03-27 | $10.10 | $10.20 | $10.07 | $10.20 | $10.20 | 33,693 |
| 2024-03-26 | $10.02 | $10.07 | $10.02 | $10.05 | $10.05 | 22,548 |
| 2024-03-25 | $10.06 | $10.08 | $9.98 | $10.00 | $10.00 | 23,872 |
| 2024-03-22 | $10.00 | $10.05 | $9.96 | $10.01 | $10.01 | 32,255 |
| 2024-03-21 | $9.99 | $10.02 | $9.88 | $10.01 | $10.01 | 30,450 |
| 2024-03-20 | $9.91 | $9.92 | $9.88 | $9.92 | $9.92 | 34,571 |
| 2024-03-19 | $9.83 | $9.95 | $9.83 | $9.90 | $9.90 | 27,683 |
| 2024-03-18 | $9.80 | $9.84 | $9.78 | $9.78 | $9.78 | 52,580 |
| 2024-03-15 | $9.83 | $9.86 | $9.79 | $9.81 | $9.81 | 24,814 |
| 2024-03-14 | $9.97 | $10.01 | $9.85 | $9.86 | $9.86 | 31,313 |
| 2024-03-13 | $10.00 | $10.03 | $9.94 | $9.97 | $9.97 | 24,779 |
| 2024-03-12 | $10.05 | $10.12 | $10.02 | $10.11 | $9.96 | 38,325 |
| 2024-03-11 | $9.97 | $10.04 | $9.97 | $10.03 | $9.88 | 49,748 |
| 2024-03-08 | $10.02 | $10.05 | $10.00 | $10.02 | $9.87 | 93,876 |
| 2024-03-07 | $9.98 | $10.04 | $9.97 | $9.97 | $9.82 | 37,234 |
| 2024-03-06 | $9.92 | $10.00 | $9.92 | $9.94 | $9.79 | 55,824 |
| 2024-03-05 | $10.00 | $10.01 | $9.84 | $9.86 | $9.71 | 29,516 |
| 2024-03-04 | $9.96 | $10.01 | $9.93 | $9.97 | $9.82 | 12,344 |
| 2024-03-01 | $9.86 | $9.97 | $9.86 | $9.96 | $9.96 | 174,799 |
| 2024-02-29 | $9.85 | $9.93 | $9.81 | $9.85 | $9.85 | 48,243 |
| 2024-02-28 | $9.86 | $9.90 | $9.83 | $9.84 | $9.84 | 45,445 |
| 2024-02-27 | $9.95 | $9.96 | $9.91 | $9.93 | $9.93 | 28,836 |
| 2024-02-26 | $10.07 | $10.07 | $9.94 | $9.95 | $9.95 | 37,336 |
| 2024-02-23 | $9.97 | $10.10 | $9.97 | $10.02 | $10.02 | 57,008 |
| 2024-02-22 | $9.94 | $10.00 | $9.94 | $9.98 | $9.98 | 79,852 |
| 2024-02-21 | $9.85 | $9.96 | $9.85 | $9.88 | $9.88 | 10,943 |
| 2024-02-20 | $9.84 | $9.92 | $9.82 | $9.83 | $9.83 | 26,103 |
| 2024-02-16 | $9.82 | $9.92 | $9.82 | $9.86 | $9.86 | 36,643 |
| 2024-02-15 | $9.78 | $9.87 | $9.78 | $9.82 | $9.82 | 23,704 |
| 2024-02-14 | $9.70 | $9.78 | $9.70 | $9.77 | $9.77 | 15,539 |
| 2024-02-13 | $9.76 | $9.81 | $9.68 | $9.68 | $9.68 | 33,408 |
| 2024-02-12 | $9.79 | $9.97 | $9.79 | $9.84 | $9.84 | 12,546 |
| 2024-02-09 | $9.75 | $9.82 | $9.75 | $9.79 | $9.79 | 18,175 |
| 2024-02-08 | $9.83 | $9.87 | $9.73 | $9.78 | $9.78 | 30,630 |
| 2024-02-07 | $9.79 | $9.86 | $9.78 | $9.81 | $9.81 | 11,497 |
| 2024-02-06 | $9.63 | $9.76 | $9.63 | $9.74 | $9.74 | 35,836 |
| 2024-02-05 | $9.58 | $9.70 | $9.57 | $9.63 | $9.63 | 69,030 |
| 2024-02-02 | $9.60 | $9.63 | $9.53 | $9.59 | $9.59 | 18,062 |
| 2024-02-01 | $9.49 | $9.63 | $9.47 | $9.60 | $9.60 | 65,706 |
| 2024-01-31 | $9.53 | $9.60 | $9.47 | $9.47 | $9.47 | 38,984 |
| 2024-01-30 | $9.49 | $9.55 | $9.49 | $9.51 | $9.51 | 29,582 |
| 2024-01-29 | $9.44 | $9.51 | $9.44 | $9.50 | $9.50 | 30,501 |
| 2024-01-26 | $9.36 | $9.52 | $9.36 | $9.42 | $9.42 | 13,322 |
| 2024-01-25 | $9.33 | $9.38 | $9.29 | $9.34 | $9.34 | 31,223 |
| 2024-01-24 | $9.54 | $9.54 | $9.35 | $9.35 | $9.35 | 46,761 |
| 2024-01-23 | $9.52 | $9.53 | $9.45 | $9.47 | $9.47 | 40,241 |
| 2024-01-22 | $9.44 | $9.56 | $9.44 | $9.49 | $9.49 | 26,443 |
| 2024-01-19 | $9.43 | $9.50 | $9.42 | $9.46 | $9.46 | 49,909 |
| 2024-01-18 | $9.42 | $9.45 | $9.37 | $9.45 | $9.45 | 15,446 |
| 2024-01-17 | $9.50 | $9.56 | $9.43 | $9.45 | $9.45 | 13,549 |
| 2024-01-16 | $9.53 | $9.58 | $9.51 | $9.51 | $9.51 | 22,519 |
| 2024-01-12 | $9.66 | $9.70 | $9.59 | $9.59 | $9.59 | 15,883 |
| 2024-01-11 | $9.67 | $9.67 | $9.60 | $9.63 | $9.63 | 14,722 |
| 2024-01-10 | $9.67 | $9.70 | $9.64 | $9.67 | $9.67 | 18,619 |
| 2024-01-09 | $9.56 | $9.71 | $9.56 | $9.61 | $9.61 | 33,733 |
| 2024-01-08 | $9.50 | $9.63 | $9.50 | $9.61 | $9.61 | 25,559 |
| 2024-01-05 | $9.45 | $9.59 | $9.45 | $9.50 | $9.50 | 41,761 |
| 2024-01-04 | $9.39 | $9.53 | $9.39 | $9.51 | $9.51 | 73,209 |
| 2024-01-03 | $9.53 | $9.57 | $9.16 | $9.42 | $9.42 | 156,270 |
| 2024-01-02 | $9.32 | $9.55 | $9.32 | $9.53 | $9.53 | 22,851 |
| 2023-12-29 | $9.33 | $9.38 | $9.32 | $9.33 | $9.33 | 66,230 |
| 2023-12-28 | $9.33 | $9.38 | $9.31 | $9.33 | $9.33 | 60,675 |
| 2023-12-27 | $9.28 | $9.32 | $9.25 | $9.29 | $9.29 | 56,847 |
| 2023-12-26 | $9.20 | $9.35 | $9.20 | $9.27 | $9.27 | 64,957 |
| 2023-12-22 | $9.23 | $9.30 | $9.18 | $9.22 | $9.22 | 131,398 |
| 2023-12-21 | $9.10 | $9.18 | $9.10 | $9.18 | $9.18 | 31,775 |
| 2023-12-20 | $9.18 | $9.22 | $9.03 | $9.03 | $9.03 | 117,900 |
| 2023-12-19 | $9.12 | $9.25 | $9.12 | $9.17 | $9.17 | 44,833 |
| 2023-12-18 | $9.10 | $9.18 | $9.07 | $9.12 | $9.12 | 80,511 |
| 2023-12-15 | $9.16 | $9.17 | $9.08 | $9.13 | $9.13 | 41,120 |
| 2023-12-14 | $9.20 | $9.33 | $9.19 | $9.20 | $9.20 | 54,453 |
| 2023-12-13 | $9.04 | $9.37 | $9.04 | $9.35 | $9.20 | 46,685 |
| 2023-12-12 | $9.00 | $9.14 | $9.00 | $9.04 | $8.89 | 37,591 |
| 2023-12-11 | $8.90 | $9.07 | $8.90 | $9.03 | $8.89 | 27,525 |
| 2023-12-08 | $8.95 | $8.99 | $8.90 | $8.92 | $8.78 | 35,893 |
| 2023-12-07 | $8.95 | $8.95 | $8.87 | $8.92 | $8.78 | 45,439 |
| 2023-12-06 | $8.85 | $8.95 | $8.85 | $8.91 | $8.77 | 49,003 |
| 2023-12-05 | $8.94 | $8.94 | $8.87 | $8.89 | $8.75 | 48,617 |
| 2023-12-04 | $8.88 | $9.00 | $8.88 | $8.93 | $8.79 | 60,800 |
| 2023-12-01 | $8.82 | $8.90 | $8.77 | $8.88 | $8.74 | 52,369 |
| 2023-11-30 | $8.71 | $8.81 | $8.71 | $8.79 | $8.65 | 56,340 |
| 2023-11-29 | $8.62 | $8.77 | $8.62 | $8.71 | $8.57 | 54,577 |
| 2023-11-28 | $8.71 | $8.73 | $8.65 | $8.65 | $8.51 | 39,795 |
| 2023-11-27 | $8.83 | $8.83 | $8.71 | $8.71 | $8.57 | 28,898 |
| 2023-11-24 | $8.76 | $8.84 | $8.76 | $8.80 | $8.66 | 20,516 |
| 2023-11-22 | $8.66 | $8.73 | $8.66 | $8.71 | $8.71 | 25,780 |
| 2023-11-21 | $8.55 | $8.71 | $8.55 | $8.62 | $8.62 | 40,749 |
| 2023-11-20 | $8.43 | $8.60 | $8.43 | $8.56 | $8.56 | 38,793 |
| 2023-11-17 | $8.50 | $8.53 | $8.47 | $8.49 | $8.49 | 38,714 |
| 2023-11-16 | $8.45 | $8.55 | $8.43 | $8.51 | $8.51 | 42,461 |
| 2023-11-15 | $8.51 | $8.59 | $8.50 | $8.51 | $8.51 | 38,426 |
| 2023-11-14 | $8.40 | $8.57 | $8.40 | $8.49 | $8.49 | 49,790 |
| 2023-11-13 | $8.25 | $8.37 | $8.25 | $8.33 | $8.33 | 32,790 |
| 2023-11-10 | $8.10 | $8.28 | $8.10 | $8.25 | $8.25 | 43,828 |
| 2023-11-09 | $8.43 | $8.43 | $8.18 | $8.18 | $8.18 | 45,393 |
| 2023-11-08 | $8.48 | $8.50 | $8.39 | $8.44 | $8.44 | 70,923 |
| 2023-11-07 | $8.41 | $8.47 | $8.39 | $8.43 | $8.43 | 46,111 |
| 2023-11-06 | $8.39 | $8.43 | $8.39 | $8.42 | $8.42 | 42,722 |
| 2023-11-03 | $8.25 | $8.48 | $8.03 | $8.34 | $8.34 | 68,711 |
| 2023-11-02 | $8.13 | $8.25 | $8.13 | $8.23 | $8.23 | 44,239 |
| 2023-11-01 | $7.98 | $8.09 | $7.98 | $8.07 | $8.07 | 22,798 |
| 2023-10-31 | $7.87 | $7.98 | $7.87 | $7.97 | $7.97 | 17,258 |
| 2023-10-30 | $7.78 | $7.89 | $7.76 | $7.85 | $7.85 | 27,379 |
| 2023-10-27 | $7.83 | $7.90 | $7.73 | $7.74 | $7.74 | 33,831 |
| 2023-10-26 | $7.93 | $8.00 | $7.89 | $7.89 | $7.89 | 36,373 |
| 2023-10-25 | $8.01 | $8.09 | $7.93 | $7.99 | $7.99 | 87,863 |
| 2023-10-24 | $8.01 | $8.07 | $8.00 | $8.07 | $8.07 | 66,016 |
| 2023-10-23 | $8.02 | $8.10 | $8.00 | $8.00 | $8.00 | 35,931 |
| 2023-10-20 | $8.09 | $8.14 | $8.06 | $8.08 | $8.08 | 40,723 |
| 2023-10-19 | $8.24 | $8.28 | $8.14 | $8.14 | $8.14 | 50,356 |
| 2023-10-18 | $8.34 | $8.38 | $8.27 | $8.28 | $8.28 | 58,000 |
| 2023-10-17 | $8.34 | $8.46 | $8.31 | $8.36 | $8.36 | 105,096 |
| 2023-10-16 | $8.33 | $8.45 | $8.28 | $8.34 | $8.34 | 62,250 |
| 2023-10-13 | $8.30 | $8.37 | $8.25 | $8.28 | $8.28 | 43,472 |
| 2023-10-12 | $8.40 | $8.45 | $8.28 | $8.28 | $8.28 | 81,144 |
| 2023-10-11 | $8.56 | $8.56 | $8.38 | $8.46 | $8.46 | 68,490 |
| 2023-10-10 | $8.48 | $8.58 | $8.47 | $8.54 | $8.54 | 42,817 |
| 2023-10-09 | $8.44 | $8.51 | $8.38 | $8.47 | $8.47 | 80,829 |
| 2023-10-06 | $8.40 | $8.49 | $8.34 | $8.47 | $8.47 | 110,554 |
| 2023-10-05 | $8.36 | $8.44 | $8.36 | $8.40 | $8.40 | 34,566 |
| 2023-10-04 | $8.39 | $8.40 | $8.35 | $8.40 | $8.40 | 50,397 |
| 2023-10-03 | $8.44 | $8.54 | $8.31 | $8.35 | $8.35 | 82,259 |
| 2023-10-02 | $8.54 | $8.55 | $8.46 | $8.46 | $8.46 | 75,208 |
| 2023-09-29 | $8.62 | $8.67 | $8.57 | $8.58 | $8.58 | 58,859 |
| 2023-09-28 | $8.60 | $8.66 | $8.58 | $8.59 | $8.59 | 31,736 |
| 2023-09-27 | $8.74 | $8.74 | $8.56 | $8.57 | $8.57 | 125,839 |
| 2023-09-26 | $8.78 | $8.81 | $8.68 | $8.70 | $8.70 | 100,887 |
| 2023-09-25 | $8.81 | $8.87 | $8.75 | $8.76 | $8.76 | 85,170 |
| 2023-09-22 | $8.96 | $8.97 | $8.76 | $8.81 | $8.81 | 59,756 |
| 2023-09-21 | $8.88 | $8.99 | $8.82 | $8.82 | $8.82 | 86,936 |
| 2023-09-20 | $9.05 | $9.18 | $9.02 | $9.03 | $9.03 | 72,098 |
| 2023-09-19 | $9.01 | $9.13 | $9.01 | $9.05 | $9.05 | 64,399 |
| 2023-09-18 | $9.09 | $9.10 | $9.04 | $9.04 | $9.04 | 54,042 |
| 2023-09-15 | $9.10 | $9.16 | $9.10 | $9.10 | $9.10 | 22,396 |
| 2023-09-14 | $9.22 | $9.22 | $9.11 | $9.14 | $9.14 | 30,629 |
| 2023-09-13 | $9.33 | $9.35 | $9.26 | $9.29 | $9.14 | 47,114 |
| 2023-09-12 | $9.35 | $9.37 | $9.29 | $9.33 | $9.18 | 26,812 |
| 2023-09-11 | $9.32 | $9.39 | $9.32 | $9.36 | $9.21 | 22,142 |
| 2023-09-08 | $9.33 | $9.35 | $9.26 | $9.28 | $9.28 | 29,461 |
| 2023-09-07 | $9.32 | $9.42 | $9.29 | $9.32 | $9.32 | 25,134 |
| 2023-09-06 | $9.46 | $9.46 | $9.32 | $9.33 | $9.33 | 36,674 |
| 2023-09-05 | $9.53 | $9.53 | $9.45 | $9.46 | $9.46 | 30,006 |
| 2023-09-01 | $9.62 | $9.63 | $9.52 | $9.52 | $9.52 | 15,565 |
| 2023-08-31 | $9.59 | $9.60 | $9.57 | $9.58 | $9.58 | 19,772 |
| 2023-08-30 | $9.52 | $9.64 | $9.52 | $9.56 | $9.56 | 34,337 |
| 2023-08-29 | $9.43 | $9.60 | $9.43 | $9.48 | $9.48 | 36,752 |
| 2023-08-28 | $9.50 | $9.59 | $9.46 | $9.47 | $9.47 | 21,796 |
| 2023-08-25 | $9.46 | $9.57 | $9.44 | $9.51 | $9.51 | 34,816 |
| 2023-08-24 | $9.51 | $9.57 | $9.45 | $9.48 | $9.48 | 22,664 |
| 2023-08-23 | $9.49 | $9.56 | $9.43 | $9.48 | $9.48 | 43,139 |
| 2023-08-22 | $9.51 | $9.53 | $9.48 | $9.49 | $9.49 | 33,268 |
| 2023-08-21 | $9.47 | $9.52 | $9.47 | $9.49 | $9.49 | 15,308 |
| 2023-08-18 | $9.41 | $9.51 | $9.40 | $9.49 | $9.49 | 13,447 |
| 2023-08-17 | $9.57 | $9.61 | $9.45 | $9.49 | $9.49 | 56,531 |
| 2023-08-16 | $9.72 | $9.75 | $9.59 | $9.60 | $9.60 | 26,552 |
| 2023-08-15 | $9.84 | $9.84 | $9.73 | $9.73 | $9.73 | 16,559 |
| 2023-08-14 | $9.77 | $9.87 | $9.77 | $9.85 | $9.85 | 23,399 |
| 2023-08-11 | $9.80 | $9.84 | $9.75 | $9.77 | $9.77 | 24,225 |
| 2023-08-10 | $9.81 | $9.90 | $9.78 | $9.78 | $9.78 | 17,745 |
| 2023-08-09 | $9.84 | $9.86 | $9.80 | $9.81 | $9.81 | 24,627 |
| 2023-08-08 | $9.79 | $9.91 | $9.79 | $9.87 | $9.87 | 31,864 |
| 2023-08-07 | $9.71 | $9.83 | $9.71 | $9.83 | $9.83 | 25,684 |
| 2023-08-04 | $9.79 | $9.85 | $9.70 | $9.70 | $9.70 | 27,494 |
| 2023-08-03 | $9.85 | $9.86 | $9.78 | $9.79 | $9.79 | 36,189 |
| 2023-08-02 | $9.86 | $9.95 | $9.84 | $9.86 | $9.86 | 48,958 |
| 2023-08-01 | $9.84 | $9.94 | $9.84 | $9.88 | $9.88 | 38,322 |
| 2023-07-31 | $10.00 | $10.02 | $9.90 | $9.91 | $9.91 | 45,798 |
| 2023-07-28 | $10.00 | $10.07 | $9.98 | $10.00 | $10.00 | 25,087 |
| 2023-07-27 | $10.04 | $10.10 | $9.92 | $9.94 | $9.94 | 26,428 |
| 2023-07-26 | $10.06 | $10.11 | $10.02 | $10.04 | $10.04 | 23,083 |
| 2023-07-25 | $10.04 | $10.12 | $10.04 | $10.08 | $10.08 | 30,653 |
| 2023-07-24 | $10.11 | $10.16 | $10.09 | $10.10 | $10.10 | 21,984 |
| 2023-07-21 | $10.10 | $10.19 | $10.10 | $10.12 | $10.12 | 16,449 |
| 2023-07-20 | $9.97 | $10.14 | $9.97 | $10.07 | $10.07 | 49,882 |
| 2023-07-19 | $9.96 | $10.03 | $9.96 | $9.96 | $9.96 | 34,270 |
| 2023-07-18 | $9.88 | $9.98 | $9.86 | $9.93 | $9.93 | 12,765 |
| 2023-07-17 | $9.90 | $9.95 | $9.88 | $9.88 | $9.88 | 34,243 |
| 2023-07-14 | $9.89 | $9.97 | $9.84 | $9.95 | $9.95 | 18,021 |
| 2023-07-13 | $9.80 | $9.88 | $9.80 | $9.85 | $9.85 | 24,748 |
| 2023-07-12 | $9.82 | $9.87 | $9.79 | $9.80 | $9.80 | 25,691 |
| 2023-07-11 | $9.75 | $9.81 | $9.75 | $9.79 | $9.79 | 22,063 |
| 2023-07-10 | $9.69 | $9.79 | $9.68 | $9.73 | $9.73 | 9,300 |
| 2023-07-07 | $9.70 | $9.77 | $9.65 | $9.65 | $9.65 | 12,883 |
| 2023-07-06 | $9.82 | $9.82 | $9.71 | $9.73 | $9.73 | 31,605 |
| 2023-07-05 | $9.86 | $9.94 | $9.85 | $9.88 | $9.88 | 32,066 |
| 2023-07-03 | $9.84 | $9.93 | $9.84 | $9.87 | $9.87 | 23,100 |
| 2023-06-30 | $9.93 | $10.02 | $9.93 | $9.96 | $9.96 | 15,540 |
| 2023-06-29 | $9.90 | $9.94 | $9.85 | $9.93 | $9.93 | 17,653 |
| 2023-06-28 | $9.88 | $9.92 | $9.84 | $9.85 | $9.85 | 21,496 |
| 2023-06-27 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 12,849 |
| 2023-06-26 | $9.87 | $10.04 | $9.75 | $9.92 | $9.92 | 30,884 |
| 2023-06-23 | $10.00 | $10.00 | $9.89 | $9.91 | $9.91 | 26,675 |
| 2023-06-22 | $9.85 | $9.98 | $9.77 | $9.95 | $9.95 | 19,352 |
| 2023-06-21 | $9.82 | $9.89 | $9.78 | $9.85 | $9.85 | 25,782 |
| 2023-06-20 | $9.70 | $9.86 | $9.70 | $9.81 | $9.81 | 23,090 |
| 2023-06-16 | $9.79 | $9.90 | $9.74 | $9.74 | $9.74 | 26,769 |
| 2023-06-15 | $9.62 | $9.84 | $9.62 | $9.82 | $9.82 | 40,572 |
| 2023-06-14 | $9.77 | $9.81 | $9.61 | $9.62 | $9.62 | 46,710 |
| 2023-06-13 | $9.83 | $9.93 | $9.81 | $9.91 | $9.76 | 21,330 |
| 2023-06-12 | $9.77 | $9.88 | $9.77 | $9.81 | $9.66 | 34,177 |
| 2023-06-09 | $9.75 | $9.87 | $9.75 | $9.83 | $9.68 | 56,611 |
| 2023-06-08 | $9.83 | $9.87 | $9.76 | $9.82 | $9.67 | 24,643 |
| 2023-06-07 | $9.72 | $9.86 | $9.72 | $9.80 | $9.65 | 47,949 |
| 2023-06-06 | $9.72 | $9.77 | $9.68 | $9.74 | $9.59 | 25,220 |
| 2023-06-05 | $9.73 | $9.83 | $9.71 | $9.71 | $9.56 | 19,784 |
| 2023-06-02 | $9.69 | $9.75 | $9.65 | $9.74 | $9.74 | 34,111 |
| 2023-06-01 | $9.57 | $9.65 | $9.53 | $9.60 | $9.60 | 31,737 |
| 2023-05-31 | $9.47 | $9.60 | $9.47 | $9.59 | $9.59 | 14,312 |
| 2023-05-30 | $9.55 | $9.59 | $9.50 | $9.50 | $9.50 | 39,722 |
| 2023-05-26 | $9.62 | $9.72 | $9.60 | $9.61 | $9.61 | 31,917 |
| 2023-05-25 | $9.75 | $9.78 | $9.62 | $9.65 | $9.65 | 30,041 |
| 2023-05-24 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 17,112 |
| 2023-05-23 | $9.95 | $9.99 | $9.91 | $9.92 | $9.92 | 18,414 |
| 2023-05-22 | $9.99 | $10.05 | $9.94 | $10.00 | $10.00 | 54,583 |
| 2023-05-19 | $9.99 | $10.08 | $9.97 | $10.00 | $10.00 | 20,254 |
| 2023-05-18 | $9.96 | $10.00 | $9.93 | $10.00 | $10.00 | 20,900 |
| 2023-05-17 | $10.03 | $10.05 | $9.89 | $10.00 | $10.00 | 18,847 |
| 2023-05-16 | $10.00 | $10.05 | $9.99 | $10.02 | $10.02 | 24,206 |
| 2023-05-15 | $9.98 | $10.08 | $9.98 | $10.06 | $10.06 | 20,943 |
| 2023-05-12 | $10.01 | $10.03 | $9.98 | $10.01 | $10.01 | 16,132 |
| 2023-05-11 | $10.03 | $10.04 | $9.99 | $10.01 | $10.01 | 22,673 |
| 2023-05-10 | $10.12 | $10.12 | $10.05 | $10.08 | $10.08 | 22,575 |
| 2023-05-09 | $10.09 | $10.15 | $10.05 | $10.05 | $10.05 | 25,265 |
| 2023-05-08 | $10.18 | $10.20 | $10.13 | $10.15 | $10.15 | 22,211 |
| 2023-05-05 | $10.15 | $10.22 | $10.13 | $10.13 | $10.13 | 19,183 |
| 2023-05-04 | $10.16 | $10.17 | $10.07 | $10.10 | $10.10 | 33,840 |
| 2023-05-03 | $10.25 | $10.29 | $10.19 | $10.19 | $10.19 | 32,281 |
| 2023-05-02 | $10.37 | $10.37 | $10.19 | $10.24 | $10.24 | 38,120 |
| 2023-05-01 | $10.36 | $10.39 | $10.33 | $10.34 | $10.34 | 20,001 |
| 2023-04-28 | $10.29 | $10.40 | $10.25 | $10.33 | $10.33 | 47,868 |
| 2023-04-27 | $10.17 | $10.29 | $10.16 | $10.27 | $10.27 | 28,620 |
| 2023-04-26 | $10.21 | $10.23 | $10.13 | $10.15 | $10.15 | 30,841 |
| 2023-04-25 | $10.29 | $10.35 | $10.21 | $10.22 | $10.22 | 38,104 |
| 2023-04-24 | $10.34 | $10.34 | $10.30 | $10.32 | $10.32 | 9,550 |
| 2023-04-21 | $10.14 | $10.31 | $10.14 | $10.29 | $10.29 | 40,987 |
| 2023-04-20 | $10.16 | $10.25 | $10.16 | $10.23 | $10.23 | 22,874 |
| 2023-04-19 | $10.23 | $10.28 | $10.18 | $10.24 | $10.24 | 11,551 |
| 2023-04-18 | $10.24 | $10.27 | $10.20 | $10.22 | $10.22 | 35,343 |
| 2023-04-17 | $10.15 | $10.23 | $10.14 | $10.22 | $10.22 | 15,272 |
| 2023-04-14 | $10.30 | $10.30 | $10.14 | $10.18 | $10.18 | 22,697 |
| 2023-04-13 | $10.12 | $10.30 | $10.12 | $10.30 | $10.30 | 28,960 |
| 2023-04-12 | $10.18 | $10.25 | $10.12 | $10.13 | $10.13 | 35,162 |
| 2023-04-11 | $10.16 | $10.24 | $10.16 | $10.18 | $10.18 | 36,675 |
| 2023-04-10 | $10.20 | $10.20 | $10.10 | $10.15 | $10.15 | 63,865 |
| 2023-04-06 | $10.17 | $10.24 | $10.14 | $10.18 | $10.18 | 22,598 |
| 2023-04-05 | $10.04 | $10.20 | $10.04 | $10.17 | $10.17 | 29,657 |
| 2023-04-04 | $10.11 | $10.17 | $10.09 | $10.11 | $10.11 | 10,445 |
| 2023-04-03 | $10.11 | $10.20 | $10.09 | $10.14 | $10.14 | 49,668 |
| 2023-03-31 | $9.97 | $10.10 | $9.97 | $10.09 | $10.09 | 25,162 |
| 2023-03-30 | $9.90 | $10.00 | $9.90 | $9.96 | $9.96 | 16,825 |
| 2023-03-29 | $9.91 | $9.92 | $9.89 | $9.90 | $9.90 | 11,143 |
| 2023-03-28 | $9.85 | $9.92 | $9.82 | $9.83 | $9.83 | 13,629 |
| 2023-03-27 | $9.71 | $9.95 | $9.71 | $9.84 | $9.84 | 50,800 |
| 2023-03-24 | $9.56 | $9.76 | $9.51 | $9.76 | $9.76 | 44,246 |
| 2023-03-23 | $9.74 | $9.75 | $9.52 | $9.56 | $9.56 | 37,210 |
| 2023-03-22 | $9.78 | $9.88 | $9.65 | $9.66 | $9.66 | 21,812 |
| 2023-03-21 | $9.69 | $9.76 | $9.66 | $9.70 | $9.70 | 26,592 |
| 2023-03-20 | $9.46 | $9.67 | $9.46 | $9.60 | $9.60 | 36,616 |
| 2023-03-17 | $9.68 | $9.68 | $9.49 | $9.49 | $9.49 | 22,800 |
| 2023-03-16 | $9.55 | $9.72 | $9.55 | $9.66 | $9.66 | 40,986 |
| 2023-03-15 | $9.81 | $9.81 | $9.71 | $9.76 | $9.61 | 22,315 |
| 2023-03-14 | $9.82 | $9.99 | $9.81 | $9.88 | $9.73 | 52,804 |
| 2023-03-13 | $9.77 | $9.96 | $9.65 | $9.81 | $9.66 | 24,519 |
| 2023-03-10 | $9.96 | $9.96 | $9.76 | $9.82 | $9.82 | 26,014 |
| 2023-03-09 | $10.02 | $10.13 | $9.92 | $9.93 | $9.93 | 30,878 |
| 2023-03-08 | $10.06 | $10.12 | $10.02 | $10.04 | $10.04 | 21,164 |
| 2023-03-07 | $10.22 | $10.25 | $10.05 | $10.10 | $10.10 | 52,631 |
| 2023-03-06 | $10.35 | $10.36 | $10.27 | $10.28 | $10.28 | 26,121 |
| 2023-03-03 | $10.21 | $10.35 | $10.20 | $10.32 | $10.32 | 25,783 |
| 2023-03-02 | $10.18 | $10.26 | $10.15 | $10.20 | $10.20 | 40,209 |
| 2023-03-01 | $10.15 | $10.22 | $10.12 | $10.20 | $10.20 | 34,655 |
| 2023-02-28 | $10.16 | $10.24 | $10.16 | $10.18 | $10.18 | 42,305 |
| 2023-02-27 | $10.27 | $10.31 | $10.19 | $10.21 | $10.21 | 20,546 |
| 2023-02-24 | $10.23 | $10.26 | $10.16 | $10.21 | $10.21 | 30,310 |
| 2023-02-23 | $10.25 | $10.32 | $10.25 | $10.29 | $10.29 | 10,210 |
| 2023-02-22 | $10.29 | $10.32 | $10.23 | $10.23 | $10.23 | 43,475 |
| 2023-02-21 | $10.35 | $10.37 | $10.25 | $10.30 | $10.30 | 21,494 |
| 2023-02-17 | $10.32 | $10.43 | $10.30 | $10.41 | $10.41 | 14,974 |
| 2023-02-16 | $10.30 | $10.40 | $10.29 | $10.36 | $10.36 | 15,200 |
| 2023-02-15 | $10.36 | $10.41 | $10.30 | $10.41 | $10.41 | 12,744 |
| 2023-02-14 | $10.35 | $10.41 | $10.31 | $10.35 | $10.35 | 21,171 |
| 2023-02-13 | $10.27 | $10.40 | $10.27 | $10.33 | $10.33 | 40,800 |
| 2023-02-10 | $10.25 | $10.36 | $10.25 | $10.25 | $10.25 | 35,360 |
| 2023-02-09 | $10.45 | $10.51 | $10.23 | $10.27 | $10.27 | 35,300 |
| 2023-02-08 | $10.49 | $10.56 | $10.40 | $10.40 | $10.40 | 50,901 |
| 2023-02-07 | $10.34 | $10.57 | $10.32 | $10.54 | $10.54 | 44,782 |
| 2023-02-06 | $10.39 | $10.48 | $10.35 | $10.37 | $10.37 | 53,837 |
| 2023-02-03 | $10.40 | $10.49 | $10.35 | $10.47 | $10.47 | 119,008 |
| 2023-02-02 | $10.60 | $10.67 | $10.32 | $10.37 | $10.37 | 249,299 |
| 2023-02-01 | $10.35 | $10.63 | $10.35 | $10.56 | $10.56 | 53,752 |
| 2023-01-31 | $10.26 | $10.44 | $10.26 | $10.41 | $10.41 | 39,612 |
| 2023-01-30 | $10.36 | $10.47 | $10.19 | $10.21 | $10.21 | 140,596 |
| 2023-01-27 | $10.40 | $10.45 | $10.34 | $10.44 | $10.44 | 35,246 |
| 2023-01-26 | $10.35 | $10.43 | $10.31 | $10.42 | $10.42 | 46,567 |
| 2023-01-25 | $10.27 | $10.38 | $10.25 | $10.36 | $10.36 | 21,265 |
| 2023-01-24 | $10.26 | $10.66 | $10.25 | $10.29 | $10.29 | 40,805 |
| 2023-01-23 | $10.39 | $10.45 | $10.31 | $10.33 | $10.33 | 53,832 |
| 2023-01-20 | $10.20 | $10.30 | $10.19 | $10.26 | $10.26 | 23,021 |
| 2023-01-19 | $10.19 | $10.30 | $10.19 | $10.20 | $10.20 | 55,451 |
| 2023-01-18 | $10.30 | $10.39 | $10.18 | $10.20 | $10.20 | 72,889 |
| 2023-01-17 | $10.32 | $10.41 | $10.25 | $10.27 | $10.27 | 51,565 |
| 2023-01-13 | $10.36 | $10.42 | $10.31 | $10.35 | $10.35 | 96,953 |
| 2023-01-12 | $10.40 | $10.46 | $10.35 | $10.36 | $10.36 | 51,032 |
| 2023-01-11 | $10.35 | $10.47 | $10.31 | $10.38 | $10.38 | 30,695 |
| 2023-01-10 | $10.23 | $10.40 | $10.20 | $10.37 | $10.37 | 27,345 |
| 2023-01-09 | $10.25 | $10.40 | $10.22 | $10.22 | $10.22 | 29,786 |
| 2023-01-06 | $10.21 | $10.27 | $10.11 | $10.25 | $10.25 | 22,083 |
| 2023-01-05 | $10.26 | $10.26 | $10.06 | $10.11 | $10.11 | 35,275 |
| 2023-01-04 | $10.41 | $10.48 | $10.25 | $10.31 | $10.31 | 34,636 |
| 2023-01-03 | $10.35 | $10.41 | $10.22 | $10.33 | $10.33 | 38,923 |
| 2022-12-30 | $10.30 | $10.31 | $10.21 | $10.28 | $10.28 | 32,057 |
| 2022-12-29 | $10.29 | $10.35 | $10.29 | $10.34 | $10.34 | 14,177 |
| 2022-12-28 | $10.19 | $10.26 | $10.14 | $10.23 | $10.23 | 71,976 |
| 2022-12-27 | $10.20 | $10.22 | $10.14 | $10.22 | $10.22 | 78,764 |
| 2022-12-23 | $10.17 | $10.24 | $10.16 | $10.22 | $10.22 | 32,988 |
| 2022-12-22 | $10.14 | $10.20 | $10.03 | $10.18 | $10.18 | 37,517 |
| 2022-12-21 | $10.17 | $10.25 | $10.05 | $10.20 | $10.20 | 105,268 |
| 2022-12-20 | $10.31 | $10.31 | $10.19 | $10.22 | $10.22 | 52,363 |
| 2022-12-19 | $10.37 | $10.37 | $10.26 | $10.30 | $10.30 | 59,338 |
| 2022-12-16 | $10.33 | $10.37 | $10.18 | $10.37 | $10.37 | 53,143 |
| 2022-12-15 | $10.37 | $10.40 | $10.23 | $10.37 | $10.37 | 41,183 |
| 2022-12-14 | $10.29 | $10.58 | $10.29 | $10.48 | $10.48 | 44,618 |
| 2022-12-13 | $10.44 | $10.45 | $10.22 | $10.28 | $10.28 | 55,996 |
| 2022-12-12 | $10.08 | $10.58 | $10.08 | $10.20 | $10.20 | 32,091 |
| 2022-12-09 | $10.22 | $10.26 | $10.05 | $10.05 | $10.05 | 61,546 |
| 2022-12-08 | $10.25 | $10.37 | $10.24 | $10.25 | $10.25 | 45,987 |
| 2022-12-07 | $10.18 | $10.43 | $10.18 | $10.35 | $10.20 | 38,129 |
| 2022-12-06 | $10.44 | $10.52 | $10.28 | $10.31 | $10.16 | 25,326 |
| 2022-12-05 | $10.54 | $10.59 | $10.44 | $10.45 | $10.30 | 24,143 |
| 2022-12-02 | $10.51 | $10.71 | $10.51 | $10.65 | $10.50 | 8,357 |
| 2022-12-01 | $10.52 | $10.67 | $10.52 | $10.62 | $10.47 | 20,258 |
| 2022-11-30 | $10.20 | $10.49 | $10.18 | $10.49 | $10.34 | 46,440 |
| 2022-11-29 | $10.12 | $10.23 | $10.12 | $10.20 | $10.05 | 34,226 |
| 2022-11-28 | $10.29 | $10.30 | $10.11 | $10.17 | $10.02 | 50,017 |
| 2022-11-25 | $10.23 | $10.35 | $10.23 | $10.29 | $10.14 | 14,255 |
| 2022-11-23 | $10.23 | $10.35 | $10.20 | $10.26 | $10.11 | 19,562 |
| 2022-11-22 | $10.09 | $10.26 | $10.09 | $10.23 | $10.08 | 27,487 |
| 2022-11-21 | $9.90 | $10.10 | $9.90 | $10.08 | $9.93 | 31,499 |
| 2022-11-18 | $9.87 | $9.97 | $9.87 | $9.91 | $9.77 | 42,647 |
| 2022-11-17 | $9.80 | $9.93 | $9.79 | $9.84 | $9.70 | 33,140 |
| 2022-11-16 | $9.92 | $10.00 | $9.91 | $9.91 | $9.77 | 31,347 |
| 2022-11-15 | $9.97 | $10.05 | $9.92 | $9.93 | $9.79 | 18,657 |
| 2022-11-14 | $10.00 | $10.10 | $9.83 | $9.90 | $9.76 | 36,555 |
| 2022-11-11 | $10.03 | $10.05 | $9.85 | $9.97 | $9.83 | 45,776 |
| 2022-11-10 | $9.93 | $10.08 | $9.87 | $10.03 | $9.89 | 79,128 |
| 2022-11-09 | $9.82 | $9.94 | $9.67 | $9.68 | $9.54 | 55,908 |
| 2022-11-08 | $9.91 | $10.00 | $9.83 | $9.93 | $9.79 | 37,444 |
| 2022-11-07 | $9.86 | $10.00 | $9.86 | $9.90 | $9.76 | 57,380 |
| 2022-11-04 | $9.92 | $9.99 | $9.77 | $9.86 | $9.86 | 37,632 |
| 2022-11-03 | $9.89 | $9.90 | $9.74 | $9.85 | $9.85 | 28,487 |
| 2022-11-02 | $10.16 | $10.29 | $9.93 | $9.97 | $9.97 | 39,954 |
| 2022-11-01 | $10.19 | $10.25 | $10.07 | $10.23 | $10.23 | 34,492 |
| 2022-10-31 | $10.20 | $10.25 | $10.12 | $10.15 | $10.15 | 52,269 |
| 2022-10-28 | $9.98 | $10.22 | $9.98 | $10.21 | $10.21 | 21,981 |
| 2022-10-27 | $10.14 | $10.20 | $10.04 | $10.04 | $10.04 | 50,050 |
| 2022-10-26 | $9.84 | $10.18 | $9.84 | $10.10 | $10.10 | 63,884 |
| 2022-10-25 | $9.79 | $10.00 | $9.79 | $9.94 | $9.94 | 62,195 |
| 2022-10-24 | $9.71 | $9.90 | $9.71 | $9.79 | $9.79 | 44,564 |
| 2022-10-21 | $9.66 | $9.73 | $9.45 | $9.71 | $9.71 | 26,068 |
| 2022-10-20 | $9.63 | $9.74 | $9.58 | $9.67 | $9.67 | 36,805 |
| 2022-10-19 | $9.75 | $9.75 | $9.57 | $9.63 | $9.63 | 34,952 |
| 2022-10-18 | $9.85 | $9.95 | $9.78 | $9.80 | $9.80 | 23,497 |
| 2022-10-17 | $9.72 | $9.84 | $9.72 | $9.74 | $9.74 | 30,862 |
| 2022-10-14 | $9.83 | $9.83 | $9.60 | $9.60 | $9.60 | 20,453 |
| 2022-10-13 | $9.44 | $9.87 | $9.40 | $9.78 | $9.78 | 40,106 |
| 2022-10-12 | $9.54 | $9.64 | $9.50 | $9.50 | $9.50 | 31,130 |
| 2022-10-11 | $9.50 | $9.69 | $9.42 | $9.56 | $9.56 | 35,817 |
| 2022-10-10 | $9.56 | $9.59 | $9.45 | $9.51 | $9.51 | 41,558 |
| 2022-10-07 | $9.68 | $9.71 | $9.47 | $9.54 | $9.54 | 115,551 |
| 2022-10-06 | $9.88 | $9.93 | $9.77 | $9.77 | $9.77 | 62,776 |
| 2022-10-05 | $9.84 | $10.04 | $9.84 | $9.96 | $9.96 | 47,069 |
| 2022-10-04 | $9.82 | $9.99 | $9.77 | $9.94 | $9.94 | 71,775 |
| 2022-10-03 | $9.59 | $9.75 | $9.57 | $9.69 | $9.69 | 60,998 |
| 2022-09-30 | $9.52 | $9.75 | $9.50 | $9.50 | $9.50 | 30,089 |
| 2022-09-29 | $9.79 | $9.79 | $9.62 | $9.62 | $9.62 | 27,521 |
| 2022-09-28 | $9.76 | $9.99 | $9.62 | $9.88 | $9.88 | 96,688 |
| 2022-09-27 | $9.75 | $9.90 | $9.61 | $9.76 | $9.76 | 64,767 |
| 2022-09-26 | $9.86 | $9.89 | $9.68 | $9.75 | $9.75 | 77,586 |
| 2022-09-23 | $10.08 | $10.08 | $9.78 | $9.99 | $9.99 | 82,070 |
| 2022-09-22 | $10.05 | $10.15 | $9.98 | $10.05 | $10.05 | 34,691 |
| 2022-09-21 | $10.26 | $10.39 | $10.06 | $10.07 | $10.07 | 61,871 |
| 2022-09-20 | $10.38 | $10.38 | $10.17 | $10.24 | $10.24 | 69,364 |
| 2022-09-19 | $10.54 | $10.54 | $10.36 | $10.48 | $10.48 | 46,673 |
| 2022-09-16 | $10.49 | $10.60 | $10.49 | $10.60 | $10.60 | 17,124 |
| 2022-09-15 | $10.52 | $10.76 | $10.52 | $10.61 | $10.61 | 27,111 |
| 2022-09-14 | $10.74 | $10.75 | $10.62 | $10.73 | $10.58 | 35,206 |
| 2022-09-13 | $10.95 | $10.98 | $10.69 | $10.72 | $10.57 | 34,295 |
| 2022-09-12 | $11.23 | $11.25 | $11.07 | $11.14 | $10.98 | 40,099 |
| 2022-09-09 | $11.02 | $11.09 | $10.90 | $11.07 | $11.07 | 26,972 |
| 2022-09-08 | $10.80 | $11.01 | $10.69 | $10.94 | $10.94 | 19,722 |
| 2022-09-07 | $10.46 | $10.89 | $10.46 | $10.78 | $10.78 | 77,526 |
| 2022-09-06 | $10.72 | $10.81 | $10.47 | $10.59 | $10.59 | 35,392 |
| 2022-09-02 | $11.09 | $11.09 | $10.62 | $10.76 | $10.76 | 21,689 |
| 2022-09-01 | $10.87 | $11.04 | $10.84 | $10.94 | $10.94 | 57,864 |
| 2022-08-31 | $11.01 | $11.22 | $10.88 | $10.92 | $10.92 | 37,016 |
| 2022-08-30 | $11.16 | $11.16 | $10.89 | $11.02 | $11.02 | 20,058 |
| 2022-08-29 | $11.09 | $11.37 | $11.01 | $11.20 | $11.20 | 27,254 |
| 2022-08-26 | $11.52 | $11.55 | $11.18 | $11.20 | $11.20 | 29,865 |
| 2022-08-25 | $11.44 | $11.50 | $11.42 | $11.49 | $11.49 | 18,469 |
| 2022-08-24 | $11.43 | $11.48 | $11.32 | $11.46 | $11.46 | 20,756 |
| 2022-08-23 | $11.47 | $11.54 | $11.31 | $11.43 | $11.43 | 33,782 |
| 2022-08-22 | $11.78 | $11.83 | $11.51 | $11.54 | $11.54 | 21,205 |
| 2022-08-19 | $11.74 | $11.95 | $11.74 | $11.82 | $11.82 | 12,188 |
| 2022-08-18 | $11.85 | $11.97 | $11.70 | $11.81 | $11.81 | 29,603 |
| 2022-08-17 | $11.95 | $11.96 | $11.80 | $11.85 | $11.85 | 32,505 |
| 2022-08-16 | $12.14 | $12.14 | $11.97 | $12.06 | $12.06 | 28,667 |
| 2022-08-15 | $12.21 | $12.21 | $12.05 | $12.19 | $12.19 | 23,484 |
| 2022-08-12 | $12.06 | $12.27 | $12.05 | $12.27 | $12.27 | 33,627 |
| 2022-08-11 | $12.06 | $12.18 | $11.97 | $11.97 | $11.97 | 19,881 |
| 2022-08-10 | $11.89 | $12.11 | $11.89 | $12.08 | $12.08 | 26,971 |
| 2022-08-09 | $11.80 | $11.90 | $11.68 | $11.89 | $11.89 | 40,391 |
| 2022-08-08 | $11.85 | $11.94 | $11.78 | $11.80 | $11.80 | 33,785 |
| 2022-08-05 | $11.79 | $11.80 | $11.55 | $11.76 | $11.76 | 32,167 |
| 2022-08-04 | $11.89 | $11.94 | $11.76 | $11.80 | $11.80 | 18,331 |
| 2022-08-03 | $11.89 | $11.95 | $11.76 | $11.84 | $11.84 | 19,835 |
| 2022-08-02 | $11.84 | $11.87 | $11.66 | $11.75 | $11.75 | 25,657 |
| 2022-08-01 | $11.79 | $12.01 | $11.67 | $11.79 | $11.79 | 34,098 |
| 2022-07-29 | $11.72 | $11.82 | $11.51 | $11.79 | $11.79 | 30,952 |
| 2022-07-28 | $11.78 | $11.81 | $11.61 | $11.80 | $11.80 | 21,225 |
| 2022-07-27 | $11.65 | $11.90 | $11.55 | $11.72 | $11.72 | 16,233 |
| 2022-07-26 | $11.76 | $11.79 | $11.64 | $11.68 | $11.68 | 30,427 |
| 2022-07-25 | $11.89 | $11.97 | $11.72 | $11.75 | $11.75 | 37,523 |
| 2022-07-22 | $11.98 | $11.98 | $11.75 | $11.75 | $11.75 | 14,695 |
| 2022-07-21 | $11.68 | $12.04 | $11.58 | $11.97 | $11.97 | 75,493 |
| 2022-07-20 | $11.37 | $11.75 | $11.31 | $11.57 | $11.57 | 87,723 |
| 2022-07-19 | $11.19 | $11.40 | $11.06 | $11.36 | $11.36 | 37,315 |
| 2022-07-18 | $11.23 | $11.30 | $11.04 | $11.04 | $11.04 | 31,274 |
| 2022-07-15 | $10.91 | $11.19 | $10.91 | $11.16 | $11.16 | 21,889 |
| 2022-07-14 | $10.67 | $10.99 | $10.61 | $10.93 | $10.93 | 41,080 |
| 2022-07-13 | $10.75 | $10.89 | $10.75 | $10.82 | $10.82 | 8,247 |
| 2022-07-12 | $10.96 | $11.05 | $10.89 | $10.90 | $10.90 | 16,664 |
| 2022-07-11 | $11.10 | $11.18 | $11.03 | $11.07 | $11.07 | 6,140 |
| 2022-07-08 | $11.05 | $11.29 | $11.05 | $11.20 | $11.20 | 9,128 |
| 2022-07-07 | $11.06 | $11.16 | $11.01 | $11.10 | $11.10 | 13,712 |
| 2022-07-06 | $10.85 | $11.00 | $10.85 | $10.97 | $10.97 | 2,626 |
| 2022-07-05 | $10.87 | $10.92 | $10.74 | $10.85 | $10.85 | 4,673 |
| 2022-07-01 | $10.65 | $10.99 | $10.65 | $10.97 | $10.97 | 10,596 |
| 2022-06-30 | $10.58 | $10.79 | $10.55 | $10.72 | $10.72 | 29,646 |
| 2022-06-29 | $10.61 | $10.75 | $10.61 | $10.74 | $10.74 | 13,988 |
| 2022-06-28 | $10.90 | $10.95 | $10.61 | $10.64 | $10.64 | 27,217 |
| 2022-06-27 | $10.89 | $11.01 | $10.84 | $10.88 | $10.88 | 16,280 |
| 2022-06-24 | $10.54 | $10.88 | $10.51 | $10.81 | $10.81 | 45,478 |
| 2022-06-23 | $10.45 | $10.50 | $10.38 | $10.50 | $10.50 | 57,532 |
| 2022-06-22 | $10.07 | $10.28 | $10.07 | $10.28 | $10.28 | 44,155 |
| 2022-06-21 | $9.93 | $10.18 | $9.89 | $10.11 | $10.11 | 49,772 |
| 2022-06-17 | $9.87 | $9.97 | $9.82 | $9.86 | $9.86 | 40,516 |
| 2022-06-16 | $10.10 | $10.10 | $9.82 | $9.84 | $9.84 | 41,671 |
| 2022-06-15 | $10.13 | $10.36 | $10.13 | $10.21 | $10.21 | 32,825 |
| 2022-06-14 | $10.50 | $10.50 | $10.10 | $10.17 | $10.17 | 40,176 |
| 2022-06-13 | $11.01 | $11.05 | $10.52 | $10.52 | $10.37 | 45,247 |
| 2022-06-10 | $11.26 | $11.30 | $11.12 | $11.18 | $11.02 | 27,115 |
| 2022-06-09 | $11.46 | $11.48 | $11.36 | $11.37 | $11.20 | 8,782 |
| 2022-06-08 | $11.44 | $11.67 | $11.44 | $11.51 | $11.34 | 30,573 |
| 2022-06-07 | $11.39 | $11.68 | $11.38 | $11.55 | $11.38 | 21,878 |
| 2022-06-06 | $11.57 | $11.59 | $11.41 | $11.43 | $11.26 | 20,864 |
| 2022-06-03 | $11.56 | $11.58 | $11.49 | $11.55 | $11.38 | 17,181 |
| 2022-06-02 | $11.38 | $11.60 | $11.25 | $11.55 | $11.38 | 31,199 |
| 2022-06-01 | $11.58 | $11.58 | $11.25 | $11.43 | $11.26 | 29,483 |
| 2022-05-31 | $11.53 | $11.60 | $11.36 | $11.50 | $11.33 | 28,363 |
| 2022-05-27 | $11.38 | $11.57 | $11.38 | $11.56 | $11.39 | 13,094 |
| 2022-05-26 | $11.22 | $11.42 | $11.22 | $11.36 | $11.19 | 18,222 |
| 2022-05-25 | $11.16 | $11.31 | $11.11 | $11.22 | $11.06 | 35,115 |
| 2022-05-24 | $11.22 | $11.26 | $10.97 | $11.24 | $11.08 | 55,299 |
| 2022-05-23 | $11.24 | $11.31 | $11.09 | $11.25 | $11.09 | 21,369 |
| 2022-05-20 | $11.16 | $11.17 | $10.96 | $11.14 | $10.98 | 36,899 |
| 2022-05-19 | $10.95 | $11.22 | $10.93 | $11.10 | $10.94 | 35,746 |
| 2022-05-18 | $11.48 | $11.53 | $11.06 | $11.06 | $10.90 | 38,049 |
| 2022-05-17 | $11.38 | $11.58 | $11.30 | $11.54 | $11.37 | 49,360 |
| 2022-05-16 | $11.13 | $11.41 | $11.09 | $11.21 | $11.05 | 38,123 |
| 2022-05-13 | $11.03 | $11.15 | $11.00 | $11.15 | $10.99 | 32,139 |
| 2022-05-12 | $11.02 | $11.12 | $10.70 | $10.93 | $10.77 | 121,451 |
| 2022-05-11 | $11.21 | $11.49 | $11.02 | $11.06 | $10.90 | 58,828 |
| 2022-05-10 | $11.51 | $11.63 | $11.25 | $11.28 | $11.12 | 30,535 |
| 2022-05-09 | $11.75 | $11.85 | $11.40 | $11.45 | $11.28 | 40,152 |
| 2022-05-06 | $11.89 | $11.92 | $11.74 | $11.89 | $11.72 | 19,530 |
| 2022-05-05 | $11.93 | $11.95 | $11.74 | $11.95 | $11.78 | 35,695 |
| 2022-05-04 | $11.83 | $12.09 | $11.78 | $11.95 | $11.78 | 28,108 |
| 2022-05-03 | $11.66 | $11.87 | $11.66 | $11.83 | $11.66 | 20,206 |
| 2022-05-02 | $11.85 | $11.88 | $11.54 | $11.70 | $11.53 | 37,074 |
| 2022-04-29 | $11.90 | $12.12 | $11.75 | $11.81 | $11.64 | 55,312 |
| 2022-04-28 | $11.94 | $11.99 | $11.75 | $11.91 | $11.74 | 41,954 |
| 2022-04-27 | $11.94 | $12.03 | $11.81 | $11.83 | $11.66 | 32,930 |
| 2022-04-26 | $12.08 | $12.14 | $11.89 | $11.89 | $11.72 | 37,355 |
| 2022-04-25 | $12.26 | $12.35 | $12.03 | $12.12 | $11.94 | 52,953 |
| 2022-04-22 | $12.70 | $12.70 | $12.36 | $12.43 | $12.25 | 37,368 |
| 2022-04-21 | $13.06 | $13.06 | $12.74 | $12.74 | $12.55 | 40,672 |
| 2022-04-20 | $12.98 | $13.05 | $12.88 | $12.91 | $12.72 | 34,668 |
| 2022-04-19 | $12.82 | $13.09 | $12.79 | $12.98 | $12.79 | 28,351 |
| 2022-04-18 | $12.97 | $12.98 | $12.72 | $12.90 | $12.71 | 29,735 |
| 2022-04-14 | $13.03 | $13.10 | $12.91 | $13.10 | $12.91 | 19,084 |
| 2022-04-13 | $12.89 | $13.08 | $12.87 | $12.90 | $12.71 | 11,291 |
| 2022-04-12 | $13.04 | $13.17 | $12.76 | $12.83 | $12.64 | 21,021 |
| 2022-04-11 | $13.19 | $13.19 | $13.01 | $13.01 | $12.82 | 20,492 |
| 2022-04-08 | $13.01 | $13.22 | $12.92 | $13.19 | $13.00 | 27,819 |
| 2022-04-07 | $12.70 | $13.11 | $12.70 | $12.97 | $12.78 | 36,537 |
| 2022-04-06 | $12.80 | $12.80 | $12.50 | $12.73 | $12.54 | 38,127 |
| 2022-04-05 | $12.85 | $13.04 | $12.71 | $12.85 | $12.66 | 31,993 |
| 2022-04-04 | $12.94 | $13.14 | $12.76 | $12.77 | $12.58 | 29,230 |
| 2022-04-01 | $12.80 | $12.87 | $12.74 | $12.85 | $12.66 | 14,395 |
| 2022-03-31 | $12.90 | $13.19 | $12.70 | $12.82 | $12.63 | 36,830 |
| 2022-03-30 | $12.77 | $13.00 | $12.77 | $12.91 | $12.72 | 13,639 |
| 2022-03-29 | $12.79 | $12.93 | $12.78 | $12.81 | $12.62 | 14,254 |
| 2022-03-28 | $12.92 | $13.05 | $12.67 | $12.76 | $12.57 | 35,051 |
| 2022-03-25 | $12.72 | $13.18 | $12.52 | $12.84 | $12.65 | 34,529 |
| 2022-03-24 | $12.63 | $12.72 | $12.52 | $12.69 | $12.51 | 43,219 |
| 2022-03-23 | $12.75 | $12.75 | $12.39 | $12.52 | $12.34 | 36,957 |
| 2022-03-22 | $12.59 | $12.95 | $12.53 | $12.70 | $12.52 | 39,865 |
| 2022-03-21 | $12.67 | $12.72 | $12.46 | $12.51 | $12.33 | 31,359 |
| 2022-03-18 | $12.74 | $12.75 | $12.61 | $12.67 | $12.49 | 32,137 |
| 2022-03-17 | $12.53 | $12.80 | $12.50 | $12.78 | $12.59 | 38,960 |
| 2022-03-16 | $12.52 | $12.82 | $12.33 | $12.58 | $12.40 | 38,805 |
| 2022-03-15 | $12.40 | $12.57 | $12.40 | $12.52 | $12.19 | 21,723 |
| 2022-03-14 | $12.20 | $12.65 | $12.20 | $12.38 | $12.06 | 36,285 |
| 2022-03-11 | $12.25 | $12.35 | $12.10 | $12.10 | $11.78 | 14,518 |
| 2022-03-10 | $12.18 | $12.28 | $12.01 | $12.25 | $11.93 | 23,783 |
| 2022-03-09 | $12.34 | $12.34 | $12.19 | $12.28 | $11.96 | 44,115 |
| 2022-03-08 | $12.58 | $12.67 | $12.19 | $12.19 | $11.87 | 31,289 |
| 2022-03-07 | $12.66 | $12.66 | $12.49 | $12.59 | $12.26 | 14,204 |
| 2022-03-04 | $12.63 | $12.72 | $12.50 | $12.67 | $12.34 | 13,305 |
| 2022-03-03 | $12.80 | $12.84 | $12.74 | $12.76 | $12.43 | 8,852 |
| 2022-03-02 | $12.55 | $12.83 | $12.54 | $12.73 | $12.40 | 19,837 |
| 2022-03-01 | $12.45 | $12.59 | $12.43 | $12.55 | $12.22 | 44,133 |
| 2022-02-28 | $12.33 | $12.55 | $12.33 | $12.46 | $12.13 | 48,230 |
| 2022-02-25 | $12.03 | $12.59 | $12.03 | $12.47 | $12.14 | 50,161 |
| 2022-02-24 | $11.97 | $12.12 | $11.76 | $12.09 | $11.77 | 64,435 |
| 2022-02-23 | $12.21 | $12.32 | $12.00 | $12.00 | $11.69 | 50,524 |
| 2022-02-22 | $12.26 | $12.53 | $12.15 | $12.24 | $11.92 | 44,950 |
| 2022-02-18 | $12.51 | $12.60 | $12.27 | $12.27 | $11.95 | 34,589 |
| 2022-02-17 | $12.81 | $12.81 | $12.52 | $12.55 | $12.22 | 32,994 |
| 2022-02-16 | $12.77 | $12.86 | $12.70 | $12.84 | $12.50 | 24,532 |
| 2022-02-15 | $12.51 | $12.80 | $12.51 | $12.77 | $12.44 | 29,214 |
| 2022-02-14 | $12.55 | $12.65 | $12.33 | $12.47 | $12.14 | 42,029 |
| 2022-02-11 | $12.79 | $12.86 | $12.56 | $12.56 | $12.23 | 37,149 |
| 2022-02-10 | $13.03 | $13.14 | $12.76 | $12.86 | $12.52 | 48,774 |
| 2022-02-09 | $12.86 | $13.24 | $12.86 | $13.11 | $12.77 | 45,328 |
| 2022-02-08 | $12.75 | $12.90 | $12.73 | $12.76 | $12.43 | 61,562 |
| 2022-02-07 | $12.81 | $12.91 | $12.70 | $12.81 | $12.48 | 63,134 |
| 2022-02-04 | $12.70 | $12.98 | $12.68 | $12.75 | $12.42 | 39,669 |
| 2022-02-03 | $12.79 | $12.82 | $12.69 | $12.74 | $12.41 | 49,358 |
| 2022-02-02 | $12.87 | $13.05 | $12.76 | $12.89 | $12.55 | 53,102 |
| 2022-02-01 | $12.80 | $12.82 | $12.70 | $12.81 | $12.48 | 37,862 |
| 2022-01-31 | $12.68 | $12.80 | $12.60 | $12.77 | $12.44 | 40,151 |
| 2022-01-28 | $12.55 | $12.70 | $12.45 | $12.67 | $12.34 | 36,822 |
| 2022-01-27 | $12.61 | $12.63 | $12.46 | $12.57 | $12.24 | 25,593 |
| 2022-01-26 | $12.68 | $12.77 | $12.38 | $12.55 | $12.22 | 48,029 |
| 2022-01-25 | $12.67 | $12.68 | $12.42 | $12.61 | $12.28 | 45,588 |
| 2022-01-24 | $12.40 | $12.77 | $11.84 | $12.76 | $12.43 | 125,567 |
| 2022-01-21 | $12.81 | $12.82 | $12.51 | $12.56 | $12.23 | 61,791 |
| 2022-01-20 | $12.95 | $13.07 | $12.75 | $12.77 | $12.44 | 77,562 |
| 2022-01-19 | $13.03 | $13.20 | $12.95 | $12.96 | $12.62 | 53,328 |
| 2022-01-18 | $13.27 | $13.27 | $13.02 | $13.08 | $12.74 | 34,919 |
| 2022-01-14 | $13.41 | $13.41 | $13.20 | $13.28 | $12.93 | 32,489 |
| 2022-01-13 | $13.47 | $13.51 | $13.37 | $13.40 | $13.05 | 35,352 |
| 2022-01-12 | $13.58 | $13.58 | $13.42 | $13.46 | $13.11 | 57,326 |
| 2022-01-11 | $13.46 | $13.49 | $13.34 | $13.49 | $13.14 | 58,461 |
| 2022-01-10 | $13.30 | $13.43 | $13.15 | $13.35 | $13.00 | 73,247 |
| 2022-01-07 | $13.34 | $13.36 | $13.27 | $13.31 | $12.96 | 41,176 |
| 2022-01-06 | $13.56 | $13.56 | $13.29 | $13.36 | $13.01 | 84,603 |
| 2022-01-05 | $13.58 | $13.68 | $13.44 | $13.46 | $13.11 | 62,459 |
| 2022-01-04 | $13.80 | $13.83 | $13.50 | $13.60 | $13.24 | 96,644 |
| 2022-01-03 | $13.58 | $13.77 | $13.50 | $13.68 | $13.32 | 110,445 |
| 2021-12-31 | $13.53 | $13.60 | $13.50 | $13.57 | $13.22 | 20,048 |
| 2021-12-30 | $13.40 | $13.55 | $13.40 | $13.54 | $13.19 | 32,239 |
| 2021-12-29 | $13.38 | $13.41 | $13.35 | $13.41 | $13.06 | 39,787 |
| 2021-12-28 | $13.58 | $13.70 | $13.58 | $13.70 | $12.99 | 66,243 |
| 2021-12-27 | $13.48 | $13.62 | $13.48 | $13.54 | $12.84 | 21,633 |
| 2021-12-23 | $13.32 | $13.48 | $13.30 | $13.43 | $12.74 | 29,029 |
| 2021-12-22 | $13.13 | $13.29 | $13.13 | $13.29 | $12.60 | 25,254 |
| 2021-12-21 | $13.10 | $13.16 | $13.00 | $13.13 | $12.45 | 100,942 |
| 2021-12-20 | $13.06 | $13.07 | $12.88 | $13.07 | $12.40 | 75,119 |
| 2021-12-17 | $13.25 | $13.25 | $13.01 | $13.14 | $12.46 | 40,417 |
| 2021-12-16 | $13.15 | $13.24 | $13.12 | $13.19 | $12.51 | 47,370 |
| 2021-12-15 | $12.91 | $13.13 | $12.77 | $13.11 | $12.43 | 148,401 |
| 2021-12-14 | $12.99 | $13.02 | $12.81 | $12.89 | $12.22 | 75,671 |
| 2021-12-13 | $12.85 | $13.01 | $12.81 | $12.95 | $12.28 | 48,296 |
| 2021-12-10 | $12.81 | $12.89 | $12.80 | $12.84 | $12.18 | 25,784 |
| 2021-12-09 | $12.82 | $12.88 | $12.61 | $12.84 | $12.18 | 60,084 |
| 2021-12-08 | $12.96 | $12.99 | $12.86 | $12.98 | $12.17 | 31,666 |
| 2021-12-07 | $12.87 | $12.93 | $12.85 | $12.87 | $12.06 | 30,900 |
| 2021-12-06 | $12.64 | $12.79 | $12.63 | $12.74 | $11.94 | 91,970 |
| 2021-12-03 | $12.73 | $12.73 | $12.51 | $12.60 | $11.81 | 49,265 |
| 2021-12-02 | $12.67 | $12.70 | $12.58 | $12.65 | $11.86 | 63,318 |
| 2021-12-01 | $12.91 | $12.91 | $12.62 | $12.63 | $11.84 | 80,905 |
| 2021-11-30 | $13.01 | $13.05 | $12.66 | $12.74 | $11.94 | 61,934 |
| 2021-11-29 | $13.14 | $13.25 | $13.01 | $13.03 | $12.21 | 24,267 |
| 2021-11-26 | $13.19 | $13.24 | $13.06 | $13.09 | $12.27 | 35,265 |
| 2021-11-24 | $13.21 | $13.25 | $13.19 | $13.25 | $12.42 | 39,193 |
| 2021-11-23 | $13.25 | $13.25 | $13.15 | $13.20 | $12.37 | 44,480 |
| 2021-11-22 | $13.28 | $13.33 | $13.22 | $13.25 | $12.42 | 48,021 |
| 2021-11-19 | $13.40 | $13.47 | $13.30 | $13.32 | $12.49 | 15,501 |
| 2021-11-18 | $13.49 | $13.50 | $13.36 | $13.40 | $12.56 | 23,991 |
| 2021-11-17 | $13.50 | $13.54 | $13.40 | $13.43 | $12.59 | 29,001 |
| 2021-11-16 | $13.45 | $13.56 | $13.45 | $13.50 | $12.66 | 33,973 |
| 2021-11-15 | $13.53 | $13.55 | $13.46 | $13.51 | $12.66 | 29,948 |
| 2021-11-12 | $13.54 | $13.54 | $13.48 | $13.52 | $12.67 | 29,348 |
| 2021-11-11 | $13.59 | $13.59 | $13.46 | $13.53 | $12.68 | 29,211 |
| 2021-11-10 | $13.67 | $14.25 | $13.58 | $13.61 | $12.76 | 14,137 |
| 2021-11-09 | $13.64 | $13.70 | $13.59 | $13.64 | $12.79 | 24,846 |
| 2021-11-08 | $13.63 | $13.63 | $13.57 | $13.61 | $12.76 | 30,160 |
| 2021-11-05 | $13.58 | $13.70 | $13.48 | $13.53 | $12.68 | 30,644 |
| 2021-11-04 | $13.72 | $13.85 | $13.57 | $13.61 | $12.76 | 36,997 |
| 2021-11-03 | $13.69 | $13.73 | $13.64 | $13.69 | $12.83 | 24,282 |
| 2021-11-02 | $13.68 | $13.68 | $13.58 | $13.65 | $12.80 | 27,151 |
| 2021-11-01 | $13.55 | $13.69 | $13.55 | $13.57 | $12.72 | 26,561 |
| 2021-10-29 | $13.56 | $13.57 | $13.51 | $13.55 | $12.70 | 27,711 |
| 2021-10-28 | $13.41 | $13.55 | $13.41 | $13.55 | $12.70 | 25,392 |
| 2021-10-27 | $13.42 | $13.49 | $13.33 | $13.38 | $12.54 | 23,172 |
| 2021-10-26 | $13.52 | $13.68 | $13.42 | $13.42 | $12.58 | 26,928 |
| 2021-10-25 | $13.54 | $13.54 | $13.47 | $13.51 | $12.66 | 21,559 |
| 2021-10-22 | $13.45 | $13.50 | $13.41 | $13.45 | $12.61 | 24,805 |
| 2021-10-21 | $13.35 | $13.41 | $13.34 | $13.37 | $12.53 | 29,958 |
| 2021-10-20 | $13.34 | $13.36 | $13.22 | $13.34 | $12.51 | 63,920 |
| 2021-10-19 | $13.34 | $13.34 | $13.10 | $13.18 | $12.36 | 24,116 |
| 2021-10-18 | $13.28 | $13.28 | $13.19 | $13.23 | $12.40 | 15,126 |
| 2021-10-15 | $13.33 | $13.33 | $13.23 | $13.24 | $12.41 | 29,139 |
| 2021-10-14 | $13.20 | $13.22 | $13.17 | $13.19 | $12.36 | 36,868 |
| 2021-10-13 | $13.17 | $13.17 | $13.05 | $13.06 | $12.24 | 13,340 |
| 2021-10-12 | $13.23 | $13.23 | $13.10 | $13.10 | $12.28 | 11,815 |
| 2021-10-11 | $13.21 | $13.27 | $13.15 | $13.18 | $12.36 | 18,816 |
| 2021-10-08 | $13.30 | $13.30 | $13.19 | $13.21 | $12.38 | 22,671 |
| 2021-10-07 | $13.07 | $13.25 | $13.07 | $13.20 | $12.37 | 18,031 |
| 2021-10-06 | $13.01 | $13.10 | $12.97 | $13.03 | $12.21 | 18,864 |
| 2021-10-05 | $13.09 | $13.19 | $13.09 | $13.13 | $12.31 | 13,326 |
| 2021-10-04 | $13.35 | $13.36 | $13.00 | $13.04 | $12.22 | 38,028 |
| 2021-10-01 | $13.25 | $13.34 | $13.16 | $13.34 | $12.51 | 34,015 |
| 2021-09-30 | $13.39 | $13.48 | $13.21 | $13.21 | $12.38 | 21,347 |
| 2021-09-29 | $13.37 | $13.44 | $13.35 | $13.38 | $12.54 | 29,532 |
| 2021-09-28 | $13.47 | $13.47 | $13.28 | $13.28 | $12.45 | 20,996 |
| 2021-09-27 | $13.56 | $13.56 | $13.47 | $13.47 | $12.63 | 21,334 |
| 2021-09-24 | $13.58 | $13.65 | $13.52 | $13.53 | $12.68 | 31,962 |
| 2021-09-23 | $13.70 | $13.70 | $13.58 | $13.60 | $12.75 | 37,829 |
| 2021-09-22 | $13.59 | $13.59 | $13.48 | $13.51 | $12.66 | 19,594 |
| 2021-09-21 | $13.40 | $13.52 | $13.40 | $13.46 | $12.62 | 21,612 |
| 2021-09-20 | $13.52 | $13.53 | $13.28 | $13.37 | $12.53 | 33,675 |
| 2021-09-17 | $13.65 | $13.66 | $13.58 | $13.60 | $12.75 | 8,636 |
| 2021-09-16 | $13.77 | $13.78 | $13.60 | $13.61 | $12.76 | 19,786 |
| 2021-09-15 | $13.64 | $13.75 | $13.59 | $13.74 | $12.88 | 25,795 |
| 2021-09-14 | $13.90 | $13.90 | $13.73 | $13.73 | $12.73 | 28,384 |
| 2021-09-13 | $13.89 | $13.90 | $13.71 | $13.83 | $12.82 | 33,756 |
| 2021-09-10 | $13.97 | $14.01 | $13.83 | $13.84 | $12.83 | 16,098 |
| 2021-09-09 | $13.98 | $14.03 | $13.94 | $13.94 | $12.93 | 19,248 |
| 2021-09-08 | $13.96 | $13.99 | $13.96 | $13.96 | $12.95 | 17,299 |
| 2021-09-07 | $14.07 | $14.12 | $13.95 | $13.95 | $12.94 | 35,006 |
| 2021-09-03 | $14.05 | $14.09 | $14.04 | $14.07 | $13.05 | 14,057 |
| 2021-09-02 | $13.98 | $14.04 | $13.94 | $14.04 | $13.02 | 30,474 |
| 2021-09-01 | $13.92 | $13.96 | $13.83 | $13.96 | $12.95 | 47,465 |
| 2021-08-31 | $13.82 | $13.87 | $13.79 | $13.87 | $12.86 | 37,987 |
| 2021-08-30 | $13.68 | $13.80 | $13.66 | $13.80 | $12.80 | 58,618 |
| 2021-08-27 | $13.58 | $13.70 | $13.57 | $13.66 | $12.67 | 41,399 |
| 2021-08-26 | $13.66 | $13.70 | $13.56 | $13.58 | $12.59 | 32,267 |
| 2021-08-25 | $13.58 | $13.73 | $13.55 | $13.69 | $12.69 | 50,559 |
| 2021-08-24 | $13.68 | $13.68 | $13.56 | $13.59 | $12.60 | 79,133 |
| 2021-08-23 | $13.60 | $13.63 | $13.56 | $13.59 | $12.60 | 75,734 |
| 2021-08-20 | $13.52 | $13.60 | $13.48 | $13.54 | $12.56 | 61,586 |
| 2021-08-19 | $13.37 | $13.55 | $13.37 | $13.50 | $12.52 | 61,532 |
| 2021-08-18 | $13.68 | $13.69 | $13.51 | $13.51 | $12.52 | 30,943 |
| 2021-08-17 | $13.46 | $13.65 | $13.46 | $13.64 | $12.65 | 84,946 |
| 2021-08-16 | $13.49 | $13.57 | $13.43 | $13.56 | $12.57 | 36,279 |
| 2021-08-13 | $13.53 | $13.53 | $13.45 | $13.45 | $12.47 | 37,049 |
| 2021-08-12 | $13.49 | $13.52 | $13.34 | $13.49 | $12.51 | 19,274 |
| 2021-08-11 | $13.54 | $13.58 | $13.48 | $13.49 | $12.51 | 14,473 |
| 2021-08-10 | $13.57 | $13.57 | $13.47 | $13.50 | $12.52 | 19,532 |
| 2021-08-09 | $13.47 | $13.51 | $13.32 | $13.50 | $12.52 | 33,403 |
| 2021-08-06 | $13.49 | $13.51 | $13.35 | $13.43 | $12.45 | 32,414 |
| 2021-08-05 | $13.44 | $13.46 | $13.25 | $13.44 | $12.46 | 47,346 |
| 2021-08-04 | $13.52 | $13.59 | $13.39 | $13.45 | $12.47 | 38,633 |
| 2021-08-03 | $13.54 | $13.59 | $13.51 | $13.58 | $12.59 | 28,434 |
| 2021-08-02 | $13.50 | $13.53 | $13.40 | $13.49 | $12.51 | 26,623 |
| 2021-07-30 | $13.44 | $13.52 | $13.42 | $13.44 | $12.46 | 17,033 |
| 2021-07-29 | $13.43 | $13.47 | $13.43 | $13.46 | $12.48 | 4,053 |
| 2021-07-28 | $13.38 | $13.42 | $13.33 | $13.39 | $12.42 | 19,142 |
| 2021-07-27 | $13.26 | $13.40 | $13.26 | $13.30 | $12.33 | 19,610 |
| 2021-07-26 | $13.49 | $13.51 | $13.31 | $13.36 | $12.39 | 38,332 |
| 2021-07-23 | $13.38 | $13.46 | $13.36 | $13.44 | $12.46 | 49,428 |
| 2021-07-22 | $13.35 | $13.35 | $13.28 | $13.34 | $12.37 | 45,571 |
| 2021-07-21 | $13.32 | $13.33 | $13.28 | $13.30 | $12.33 | 27,829 |
| 2021-07-20 | $13.16 | $13.33 | $13.16 | $13.26 | $12.30 | 30,458 |
| 2021-07-19 | $13.22 | $13.22 | $13.05 | $13.11 | $12.16 | 43,161 |
| 2021-07-16 | $13.41 | $13.41 | $13.30 | $13.32 | $12.35 | 17,581 |
| 2021-07-15 | $13.31 | $13.38 | $13.30 | $13.31 | $12.34 | 8,492 |
| 2021-07-14 | $13.56 | $13.56 | $13.34 | $13.37 | $12.40 | 41,949 |
| 2021-07-13 | $13.60 | $13.60 | $13.52 | $13.54 | $12.56 | 17,149 |
| 2021-07-12 | $13.60 | $13.62 | $13.55 | $13.60 | $12.61 | 26,066 |
| 2021-07-09 | $13.49 | $13.59 | $13.48 | $13.59 | $12.60 | 11,661 |
| 2021-07-08 | $13.46 | $13.53 | $13.34 | $13.46 | $12.48 | 29,072 |
| 2021-07-07 | $13.50 | $13.50 | $13.44 | $13.45 | $12.47 | 42,379 |
| 2021-07-06 | $13.61 | $13.61 | $13.43 | $13.43 | $12.45 | 30,776 |
| 2021-07-02 | $13.63 | $13.63 | $13.50 | $13.57 | $12.58 | 21,767 |
| 2021-07-01 | $13.57 | $13.57 | $13.52 | $13.52 | $12.54 | 22,349 |
| 2021-06-30 | $13.57 | $13.61 | $13.50 | $13.50 | $12.52 | 58,229 |
| 2021-06-29 | $13.56 | $13.61 | $13.52 | $13.57 | $12.58 | 29,592 |
| 2021-06-28 | $13.60 | $13.60 | $13.51 | $13.52 | $12.54 | 16,495 |
| 2021-06-25 | $13.58 | $13.59 | $13.48 | $13.55 | $12.57 | 44,276 |
| 2021-06-24 | $13.48 | $13.60 | $13.44 | $13.53 | $12.55 | 49,702 |
| 2021-06-23 | $13.53 | $13.63 | $13.31 | $13.36 | $12.39 | 51,512 |
| 2021-06-22 | $13.52 | $13.54 | $13.36 | $13.39 | $12.42 | 28,661 |
| 2021-06-21 | $13.15 | $13.40 | $13.15 | $13.36 | $12.39 | 27,006 |
| 2021-06-18 | $13.25 | $13.29 | $13.10 | $13.11 | $12.16 | 17,658 |
| 2021-06-17 | $13.40 | $13.40 | $13.23 | $13.33 | $12.36 | 22,610 |
| 2021-06-16 | $13.38 | $13.46 | $13.34 | $13.36 | $12.39 | 16,843 |
| 2021-06-15 | $13.44 | $13.44 | $13.30 | $13.38 | $12.41 | 31,181 |
| 2021-06-14 | $13.51 | $13.56 | $13.41 | $13.46 | $12.34 | 47,950 |
| 2021-06-11 | $13.59 | $13.59 | $13.48 | $13.49 | $12.37 | 12,159 |
| 2021-06-10 | $13.50 | $13.59 | $13.50 | $13.54 | $12.42 | 28,965 |
| 2021-06-09 | $13.50 | $13.52 | $13.45 | $13.49 | $12.37 | 25,674 |
| 2021-06-08 | $13.55 | $13.55 | $13.43 | $13.44 | $12.32 | 14,479 |
| 2021-06-07 | $13.39 | $13.56 | $13.34 | $13.48 | $12.36 | 59,397 |
| 2021-06-04 | $13.32 | $13.42 | $13.32 | $13.41 | $12.30 | 29,069 |
| 2021-06-03 | $13.32 | $13.37 | $13.26 | $13.32 | $12.21 | 32,665 |
| 2021-06-02 | $13.34 | $13.40 | $13.31 | $13.36 | $12.25 | 38,695 |
| 2021-06-01 | $13.36 | $13.39 | $13.29 | $13.33 | $12.22 | 23,959 |
| 2021-05-28 | $13.34 | $13.43 | $13.29 | $13.32 | $12.21 | 33,798 |
| 2021-05-27 | $13.36 | $13.42 | $13.27 | $13.27 | $12.17 | 30,479 |
| 2021-05-26 | $13.41 | $13.41 | $13.25 | $13.30 | $12.20 | 33,476 |
| 2021-05-25 | $13.23 | $13.33 | $13.23 | $13.29 | $12.19 | 17,915 |
| 2021-05-24 | $13.16 | $13.34 | $13.16 | $13.23 | $12.13 | 46,328 |
| 2021-05-21 | $13.13 | $13.18 | $13.13 | $13.13 | $12.04 | 9,521 |
| 2021-05-20 | $13.11 | $13.20 | $13.05 | $13.06 | $11.98 | 63,541 |
| 2021-05-19 | $13.06 | $13.16 | $12.98 | $13.04 | $11.96 | 22,904 |
| 2021-05-18 | $13.09 | $13.16 | $13.02 | $13.08 | $11.99 | 32,826 |
| 2021-05-17 | $13.10 | $13.18 | $13.10 | $13.15 | $12.06 | 11,619 |
| 2021-05-14 | $13.19 | $13.19 | $13.10 | $13.10 | $12.01 | 17,489 |
| 2021-05-13 | $12.94 | $13.07 | $12.90 | $13.07 | $11.99 | 14,938 |
| 2021-05-12 | $12.99 | $13.19 | $12.85 | $12.93 | $11.86 | 34,316 |
| 2021-05-11 | $13.15 | $13.20 | $13.05 | $13.08 | $11.99 | 30,688 |
| 2021-05-10 | $13.32 | $13.38 | $13.16 | $13.25 | $12.15 | 16,748 |
| 2021-05-07 | $13.28 | $13.37 | $13.28 | $13.30 | $12.20 | 18,997 |
| 2021-05-06 | $13.20 | $13.30 | $13.15 | $13.24 | $12.14 | 27,252 |
| 2021-05-05 | $13.19 | $13.21 | $13.15 | $13.21 | $12.11 | 27,018 |
| 2021-05-04 | $13.18 | $13.21 | $12.93 | $13.12 | $12.03 | 70,591 |
| 2021-05-03 | $13.18 | $13.24 | $13.16 | $13.20 | $12.10 | 22,976 |
| 2021-04-30 | $13.06 | $13.12 | $12.80 | $13.11 | $12.02 | 51,971 |
| 2021-04-29 | $13.10 | $13.10 | $13.03 | $13.10 | $12.01 | 17,963 |
| 2021-04-28 | $13.07 | $13.07 | $13.02 | $13.05 | $11.97 | 11,775 |
| 2021-04-27 | $13.09 | $13.12 | $13.01 | $13.03 | $11.95 | 13,330 |
| 2021-04-26 | $13.06 | $13.13 | $13.05 | $13.05 | $11.97 | 29,192 |
| 2021-04-23 | $13.04 | $13.13 | $12.94 | $13.11 | $12.02 | 30,671 |
| 2021-04-22 | $13.00 | $13.05 | $12.91 | $12.97 | $11.89 | 26,430 |
| 2021-04-21 | $12.80 | $13.00 | $12.80 | $12.96 | $11.88 | 25,556 |
| 2021-04-20 | $12.83 | $12.95 | $12.74 | $12.81 | $11.75 | 39,052 |
| 2021-04-19 | $12.97 | $12.99 | $12.55 | $12.85 | $11.78 | 36,737 |
| 2021-04-16 | $12.96 | $13.01 | $12.91 | $12.97 | $11.89 | 55,604 |
| 2021-04-15 | $12.78 | $12.89 | $12.78 | $12.87 | $11.80 | 23,352 |
| 2021-04-14 | $12.70 | $12.80 | $12.68 | $12.68 | $11.63 | 39,357 |
| 2021-04-13 | $12.65 | $12.70 | $12.64 | $12.67 | $11.62 | 26,254 |
| 2021-04-12 | $12.58 | $12.65 | $12.58 | $12.65 | $11.60 | 12,529 |
| 2021-04-09 | $12.53 | $12.57 | $12.47 | $12.56 | $11.52 | 11,420 |
| 2021-04-08 | $12.51 | $12.59 | $12.47 | $12.50 | $11.46 | 17,872 |
| 2021-04-07 | $12.51 | $12.56 | $12.46 | $12.46 | $11.43 | 15,421 |
| 2021-04-06 | $12.48 | $12.64 | $12.48 | $12.49 | $11.45 | 21,190 |
| 2021-04-05 | $12.51 | $12.60 | $12.51 | $12.52 | $11.48 | 25,846 |
| 2021-04-01 | $12.54 | $12.58 | $12.44 | $12.47 | $11.44 | 28,374 |
| 2021-03-31 | $12.57 | $12.63 | $12.45 | $12.46 | $11.43 | 37,654 |
| 2021-03-30 | $12.59 | $12.60 | $12.47 | $12.53 | $11.49 | 27,508 |
| 2021-03-29 | $12.45 | $12.56 | $12.45 | $12.56 | $11.52 | 23,286 |
| 2021-03-26 | $12.40 | $12.48 | $12.34 | $12.47 | $11.44 | 50,630 |
| 2021-03-25 | $12.42 | $12.50 | $12.23 | $12.35 | $11.33 | 68,627 |
| 2021-03-24 | $12.50 | $12.56 | $12.43 | $12.44 | $11.41 | 52,474 |
| 2021-03-23 | $12.60 | $12.60 | $12.40 | $12.43 | $11.40 | 41,138 |
| 2021-03-22 | $12.44 | $12.61 | $12.44 | $12.56 | $11.52 | 25,864 |
| 2021-03-19 | $12.41 | $12.49 | $12.39 | $12.46 | $11.43 | 17,401 |
| 2021-03-18 | $12.47 | $12.54 | $12.37 | $12.37 | $11.34 | 27,242 |
| 2021-03-17 | $12.54 | $12.54 | $12.40 | $12.48 | $11.44 | 34,666 |
| 2021-03-16 | $12.69 | $12.69 | $12.49 | $12.50 | $11.46 | 32,637 |
| 2021-03-15 | $12.47 | $12.69 | $12.43 | $12.69 | $11.50 | 101,054 |
| 2021-03-12 | $12.40 | $12.43 | $12.36 | $12.42 | $11.25 | 47,311 |
| 2021-03-11 | $12.40 | $12.48 | $12.38 | $12.40 | $11.24 | 42,508 |
| 2021-03-10 | $12.27 | $12.47 | $12.27 | $12.36 | $11.20 | 53,096 |
| 2021-03-09 | $12.15 | $12.32 | $12.15 | $12.26 | $11.11 | 16,849 |
| 2021-03-08 | $12.16 | $12.23 | $12.08 | $12.08 | $10.95 | 40,774 |
| 2021-03-05 | $12.08 | $12.19 | $11.83 | $12.19 | $11.05 | 41,622 |
| 2021-03-04 | $12.24 | $12.24 | $11.92 | $11.96 | $10.84 | 74,171 |
| 2021-03-03 | $12.28 | $12.28 | $12.11 | $12.21 | $11.06 | 96,284 |
| 2021-03-02 | $12.29 | $12.34 | $12.25 | $12.26 | $11.11 | 31,759 |
| 2021-03-01 | $12.16 | $12.32 | $12.16 | $12.30 | $11.15 | 18,595 |
| 2021-02-26 | $12.15 | $12.19 | $12.02 | $12.09 | $10.96 | 48,824 |
| 2021-02-25 | $12.32 | $12.35 | $12.04 | $12.06 | $10.93 | 21,303 |
| 2021-02-24 | $12.18 | $12.28 | $12.15 | $12.28 | $11.13 | 30,891 |
| 2021-02-23 | $12.16 | $12.20 | $12.05 | $12.18 | $11.04 | 42,392 |
| 2021-02-22 | $12.24 | $12.29 | $12.03 | $12.19 | $11.05 | 45,877 |
| 2021-02-19 | $12.41 | $12.41 | $12.28 | $12.28 | $11.13 | 24,770 |
| 2021-02-18 | $12.34 | $12.36 | $12.27 | $12.35 | $11.19 | 9,555 |
| 2021-02-17 | $12.36 | $12.40 | $12.33 | $12.34 | $11.18 | 25,306 |
| 2021-02-16 | $12.41 | $12.45 | $12.27 | $12.32 | $11.16 | 58,121 |
| 2021-02-12 | $12.44 | $12.47 | $12.35 | $12.40 | $11.24 | 43,371 |
| 2021-02-11 | $12.43 | $12.48 | $12.33 | $12.41 | $11.25 | 51,826 |
| 2021-02-10 | $12.48 | $12.53 | $12.33 | $12.37 | $11.21 | 26,293 |
| 2021-02-09 | $12.34 | $12.43 | $12.28 | $12.39 | $11.23 | 29,266 |
| 2021-02-08 | $12.37 | $12.40 | $12.27 | $12.29 | $11.14 | 36,265 |
| 2021-02-05 | $12.30 | $12.36 | $12.28 | $12.29 | $11.14 | 13,404 |
| 2021-02-04 | $12.27 | $12.31 | $12.20 | $12.22 | $11.07 | 21,139 |
| 2021-02-03 | $12.14 | $12.25 | $12.07 | $12.21 | $11.06 | 40,241 |
| 2021-02-02 | $12.21 | $12.27 | $12.15 | $12.20 | $11.06 | 36,253 |
| 2021-02-01 | $12.07 | $12.21 | $12.00 | $12.06 | $10.93 | 39,237 |
| 2021-01-29 | $12.23 | $12.23 | $11.91 | $12.00 | $10.87 | 50,021 |
| 2021-01-28 | $12.14 | $12.28 | $12.11 | $12.22 | $11.07 | 38,576 |
| 2021-01-27 | $12.27 | $12.27 | $12.10 | $12.10 | $10.96 | 54,688 |
| 2021-01-26 | $12.45 | $12.45 | $12.25 | $12.41 | $11.25 | 69,721 |
| 2021-01-25 | $12.27 | $12.47 | $12.27 | $12.36 | $11.20 | 17,534 |
| 2021-01-22 | $12.31 | $12.32 | $12.25 | $12.30 | $11.15 | 28,009 |
| 2021-01-21 | $12.35 | $12.39 | $11.98 | $12.32 | $11.16 | 60,663 |
| 2021-01-20 | $12.27 | $12.36 | $12.22 | $12.35 | $11.19 | 51,987 |
| 2021-01-19 | $12.22 | $12.31 | $12.19 | $12.22 | $11.07 | 26,568 |
| 2021-01-15 | $12.16 | $12.23 | $12.11 | $12.17 | $11.03 | 16,818 |
| 2021-01-14 | $12.15 | $12.28 | $12.14 | $12.21 | $11.06 | 29,287 |
| 2021-01-13 | $12.14 | $12.24 | $12.08 | $12.17 | $11.03 | 44,349 |
| 2021-01-12 | $12.14 | $12.17 | $12.10 | $12.11 | $10.97 | 25,670 |
| 2021-01-11 | $12.06 | $12.19 | $12.05 | $12.14 | $11.00 | 39,815 |
| 2021-01-08 | $12.15 | $12.20 | $12.05 | $12.10 | $10.96 | 53,305 |
| 2021-01-07 | $12.00 | $12.15 | $11.96 | $12.15 | $11.01 | 27,232 |
| 2021-01-06 | $11.74 | $12.05 | $11.67 | $11.95 | $10.83 | 91,867 |
| 2021-01-05 | $11.75 | $11.88 | $11.68 | $11.80 | $10.69 | 59,687 |
| 2021-01-04 | $11.95 | $11.98 | $11.65 | $11.81 | $10.70 | 120,617 |
| 2020-12-31 | $11.82 | $11.95 | $11.81 | $11.95 | $10.83 | 34,786 |
| 2020-12-30 | $11.93 | $11.93 | $11.84 | $11.87 | $10.76 | 23,043 |
| 2020-12-29 | $11.91 | $11.91 | $11.82 | $11.87 | $10.76 | 89,197 |
| 2020-12-28 | $11.87 | $11.91 | $11.81 | $11.88 | $10.77 | 59,047 |
| 2020-12-24 | $11.83 | $12.03 | $11.83 | $11.85 | $10.74 | 59,466 |
| 2020-12-23 | $11.83 | $11.88 | $11.73 | $11.86 | $10.75 | 87,351 |
| 2020-12-22 | $11.70 | $11.78 | $11.64 | $11.73 | $10.63 | 54,129 |
| 2020-12-21 | $11.64 | $11.77 | $11.44 | $11.70 | $10.60 | 61,983 |
| 2020-12-18 | $11.80 | $11.81 | $11.69 | $11.78 | $10.67 | 54,154 |
| 2020-12-17 | $11.56 | $11.73 | $11.56 | $11.72 | $10.62 | 28,916 |
| 2020-12-16 | $11.56 | $11.62 | $11.54 | $11.56 | $10.48 | 21,599 |
| 2020-12-15 | $11.44 | $11.57 | $11.41 | $11.57 | $10.48 | 35,632 |
| 2020-12-14 | $11.48 | $11.62 | $11.38 | $11.38 | $10.31 | 98,222 |
| 2020-12-11 | $11.54 | $11.55 | $11.30 | $11.44 | $10.37 | 56,964 |
| 2020-12-10 | $11.53 | $11.62 | $11.50 | $11.54 | $10.46 | 76,253 |
| 2020-12-09 | $11.68 | $11.79 | $11.61 | $11.68 | $10.45 | 43,713 |
| 2020-12-08 | $11.61 | $11.79 | $11.59 | $11.71 | $10.48 | 64,380 |
| 2020-12-07 | $11.63 | $11.65 | $11.57 | $11.60 | $10.38 | 31,463 |
| 2020-12-04 | $11.52 | $11.73 | $11.50 | $11.64 | $10.41 | 123,002 |
| 2020-12-03 | $11.57 | $11.60 | $11.49 | $11.52 | $10.31 | 39,281 |
| 2020-12-02 | $11.41 | $11.55 | $11.41 | $11.51 | $10.30 | 40,767 |
| 2020-12-01 | $11.41 | $11.53 | $11.35 | $11.49 | $10.28 | 58,840 |
| 2020-11-30 | $11.27 | $11.36 | $11.21 | $11.31 | $10.12 | 45,285 |
| 2020-11-27 | $11.26 | $11.36 | $11.26 | $11.36 | $10.16 | 17,148 |
| 2020-11-25 | $11.30 | $11.33 | $11.21 | $11.21 | $10.03 | 56,254 |
| 2020-11-24 | $11.25 | $11.33 | $11.25 | $11.30 | $10.11 | 64,881 |
| 2020-11-23 | $11.33 | $11.33 | $11.24 | $11.24 | $10.05 | 32,963 |
| 2020-11-20 | $11.29 | $11.29 | $11.21 | $11.22 | $10.04 | 16,760 |
| 2020-11-19 | $11.25 | $11.33 | $11.25 | $11.30 | $10.11 | 15,988 |
| 2020-11-18 | $11.37 | $11.45 | $11.30 | $11.31 | $10.12 | 74,820 |
| 2020-11-17 | $11.19 | $11.46 | $11.15 | $11.39 | $10.19 | 55,153 |
| 2020-11-16 | $11.25 | $11.39 | $11.23 | $11.27 | $10.08 | 47,993 |
| 2020-11-13 | $11.01 | $11.21 | $11.01 | $11.18 | $10.00 | 46,502 |
| 2020-11-12 | $11.00 | $11.05 | $10.88 | $10.93 | $9.78 | 70,304 |
| 2020-11-11 | $11.08 | $11.13 | $10.97 | $10.97 | $9.81 | 34,118 |
| 2020-11-10 | $10.93 | $11.02 | $10.89 | $10.98 | $9.82 | 48,028 |
| 2020-11-09 | $11.05 | $11.16 | $10.90 | $10.90 | $9.75 | 81,273 |
| 2020-11-06 | $10.78 | $10.85 | $10.71 | $10.78 | $9.64 | 22,526 |
| 2020-11-05 | $10.75 | $10.87 | $10.72 | $10.73 | $9.60 | 24,735 |
| 2020-11-04 | $10.49 | $10.87 | $10.49 | $10.70 | $9.57 | 99,257 |
| 2020-11-03 | $10.21 | $10.37 | $10.21 | $10.35 | $9.26 | 41,974 |
| 2020-11-02 | $9.95 | $10.17 | $9.95 | $10.08 | $9.02 | 101,639 |
| 2020-10-30 | $9.98 | $10.01 | $9.88 | $9.98 | $8.93 | 73,776 |
| 2020-10-29 | $10.02 | $10.12 | $9.95 | $10.00 | $8.95 | 95,834 |
| 2020-10-28 | $10.34 | $10.37 | $10.06 | $10.07 | $9.01 | 74,084 |
| 2020-10-27 | $10.53 | $10.58 | $10.43 | $10.46 | $9.36 | 64,567 |
| 2020-10-26 | $10.70 | $10.70 | $10.47 | $10.53 | $9.42 | 74,375 |
| 2020-10-23 | $10.75 | $10.81 | $10.66 | $10.75 | $9.62 | 39,998 |
| 2020-10-22 | $10.60 | $10.76 | $10.54 | $10.76 | $9.63 | 35,462 |
| 2020-10-21 | $10.61 | $10.65 | $10.60 | $10.60 | $9.48 | 23,415 |
| 2020-10-20 | $10.65 | $10.70 | $10.61 | $10.62 | $9.50 | 28,993 |
| 2020-10-19 | $10.76 | $10.84 | $10.61 | $10.62 | $9.50 | 70,007 |
| 2020-10-16 | $10.76 | $10.81 | $10.70 | $10.79 | $9.66 | 23,668 |
| 2020-10-15 | $10.68 | $10.77 | $10.65 | $10.77 | $9.63 | 10,116 |
| 2020-10-14 | $10.80 | $10.84 | $10.75 | $10.78 | $9.64 | 14,846 |
| 2020-10-13 | $10.78 | $10.85 | $10.78 | $10.82 | $9.68 | 46,908 |
| 2020-10-12 | $10.85 | $10.89 | $10.81 | $10.86 | $9.71 | 53,929 |
| 2020-10-09 | $10.75 | $10.82 | $10.67 | $10.82 | $9.68 | 41,465 |
| 2020-10-08 | $10.72 | $10.73 | $10.67 | $10.68 | $9.55 | 18,243 |
| 2020-10-07 | $10.56 | $10.74 | $10.54 | $10.67 | $9.54 | 54,819 |
| 2020-10-06 | $10.51 | $10.71 | $10.43 | $10.47 | $9.37 | 48,702 |
| 2020-10-05 | $10.32 | $10.54 | $10.32 | $10.48 | $9.37 | 24,308 |
| 2020-10-02 | $10.21 | $10.34 | $10.18 | $10.27 | $9.19 | 35,206 |
| 2020-10-01 | $10.32 | $10.40 | $10.26 | $10.29 | $9.20 | 40,792 |
| 2020-09-30 | $10.17 | $10.44 | $10.17 | $10.32 | $9.23 | 68,541 |
| 2020-09-29 | $10.18 | $10.26 | $10.15 | $10.15 | $9.08 | 41,277 |
| 2020-09-28 | $10.20 | $10.30 | $10.20 | $10.22 | $9.14 | 42,053 |
| 2020-09-25 | $9.95 | $10.20 | $9.95 | $10.12 | $9.05 | 62,797 |
| 2020-09-24 | $10.11 | $10.11 | $9.96 | $10.03 | $8.97 | 68,426 |
| 2020-09-23 | $10.34 | $10.34 | $10.06 | $10.06 | $9.00 | 66,950 |
| 2020-09-22 | $10.33 | $10.35 | $10.16 | $10.27 | $9.19 | 54,865 |
| 2020-09-21 | $10.45 | $10.45 | $10.14 | $10.24 | $9.16 | 37,877 |
| 2020-09-18 | $10.56 | $10.56 | $10.36 | $10.50 | $9.39 | 38,760 |
| 2020-09-17 | $10.45 | $10.47 | $10.38 | $10.47 | $9.37 | 25,546 |
| 2020-09-16 | $10.45 | $10.56 | $10.45 | $10.51 | $9.40 | 27,028 |
| 2020-09-15 | $10.45 | $10.49 | $10.38 | $10.38 | $9.29 | 32,862 |
| 2020-09-14 | $10.44 | $10.61 | $10.44 | $10.52 | $9.28 | 40,316 |
| 2020-09-11 | $10.43 | $10.47 | $10.36 | $10.42 | $9.19 | 27,215 |
| 2020-09-10 | $10.69 | $10.71 | $10.42 | $10.42 | $9.19 | 38,820 |
| 2020-09-09 | $10.50 | $10.62 | $10.43 | $10.59 | $9.34 | 36,882 |
| 2020-09-08 | $10.50 | $10.60 | $10.35 | $10.40 | $9.17 | 54,087 |
| 2020-09-04 | $10.72 | $10.72 | $10.47 | $10.60 | $9.35 | 38,908 |
| 2020-09-03 | $10.89 | $10.90 | $10.57 | $10.61 | $9.36 | 45,186 |
| 2020-09-02 | $10.72 | $10.94 | $10.71 | $10.92 | $9.63 | 39,417 |
| 2020-09-01 | $10.84 | $10.84 | $10.72 | $10.76 | $9.49 | 31,385 |
| 2020-08-31 | $10.83 | $10.96 | $10.79 | $10.79 | $9.51 | 37,795 |
| 2020-08-28 | $10.86 | $10.86 | $10.74 | $10.81 | $9.53 | 34,296 |
| 2020-08-27 | $10.79 | $10.84 | $10.74 | $10.78 | $9.51 | 42,214 |
| 2020-08-26 | $10.81 | $10.81 | $10.70 | $10.76 | $9.49 | 41,949 |
| 2020-08-25 | $10.77 | $10.80 | $10.73 | $10.80 | $9.52 | 28,597 |
| 2020-08-24 | $10.79 | $10.81 | $10.69 | $10.75 | $9.48 | 36,705 |
| 2020-08-21 | $10.67 | $10.78 | $10.67 | $10.73 | $9.46 | 45,271 |
| 2020-08-20 | $10.75 | $10.80 | $10.70 | $10.80 | $9.52 | 39,215 |
| 2020-08-19 | $10.76 | $10.82 | $10.76 | $10.80 | $9.52 | 27,955 |
| 2020-08-18 | $10.76 | $10.83 | $10.71 | $10.82 | $9.54 | 20,786 |
| 2020-08-17 | $10.62 | $10.79 | $10.62 | $10.76 | $9.49 | 14,130 |
| 2020-08-14 | $10.68 | $10.69 | $10.59 | $10.64 | $9.38 | 23,021 |
| 2020-08-13 | $10.65 | $10.68 | $10.63 | $10.65 | $9.39 | 18,643 |
| 2020-08-12 | $10.68 | $10.74 | $10.68 | $10.71 | $9.44 | 17,225 |
| 2020-08-11 | $10.70 | $10.74 | $10.56 | $10.56 | $9.31 | 35,044 |
| 2020-08-10 | $10.60 | $10.73 | $10.60 | $10.65 | $9.39 | 53,547 |
| 2020-08-07 | $10.61 | $10.65 | $10.55 | $10.64 | $9.38 | 25,592 |
| 2020-08-06 | $10.64 | $10.68 | $10.62 | $10.67 | $9.41 | 27,886 |
| 2020-08-05 | $10.68 | $10.68 | $10.60 | $10.66 | $9.40 | 40,575 |
| 2020-08-04 | $10.49 | $10.60 | $10.44 | $10.59 | $9.34 | 34,395 |
| 2020-08-03 | $10.40 | $10.57 | $10.39 | $10.50 | $9.26 | 53,725 |
| 2020-07-31 | $10.41 | $10.47 | $10.31 | $10.38 | $9.15 | 59,494 |
| 2020-07-30 | $10.58 | $10.58 | $10.42 | $10.42 | $9.19 | 311,213 |
| 2020-07-29 | $10.46 | $10.66 | $10.42 | $10.64 | $9.38 | 40,838 |
| 2020-07-28 | $10.36 | $10.49 | $10.35 | $10.44 | $9.21 | 31,652 |
| 2020-07-27 | $10.27 | $10.40 | $10.27 | $10.36 | $9.14 | 34,604 |
| 2020-07-24 | $10.37 | $10.40 | $10.21 | $10.27 | $9.06 | 43,191 |
| 2020-07-23 | $10.37 | $10.49 | $10.32 | $10.33 | $9.11 | 97,694 |
| 2020-07-22 | $10.36 | $10.40 | $10.29 | $10.37 | $9.14 | 104,970 |
| 2020-07-21 | $10.36 | $10.40 | $10.29 | $10.33 | $9.11 | 119,380 |
| 2020-07-20 | $10.35 | $10.37 | $10.24 | $10.32 | $9.10 | 83,683 |
| 2020-07-17 | $10.23 | $10.38 | $10.23 | $10.30 | $9.08 | 253,638 |
| 2020-07-16 | $10.25 | $10.33 | $10.18 | $10.20 | $8.99 | 143,510 |
| 2020-07-15 | $10.26 | $10.36 | $10.20 | $10.27 | $9.06 | 107,912 |
| 2020-07-14 | $10.01 | $10.19 | $9.99 | $10.19 | $8.99 | 46,390 |
| 2020-07-13 | $10.11 | $10.17 | $9.98 | $10.01 | $8.83 | 62,800 |
| 2020-07-10 | $10.04 | $10.18 | $9.97 | $10.04 | $8.85 | 31,350 |
| 2020-07-09 | $10.05 | $10.08 | $9.94 | $10.04 | $8.85 | 40,552 |
| 2020-07-08 | $10.10 | $10.13 | $10.03 | $10.06 | $8.87 | 22,192 |
| 2020-07-07 | $10.08 | $10.16 | $10.05 | $10.14 | $8.94 | 40,192 |
| 2020-07-06 | $10.19 | $10.19 | $10.09 | $10.09 | $8.90 | 34,333 |
| 2020-07-02 | $10.11 | $10.20 | $10.09 | $10.09 | $8.90 | 78,331 |
| 2020-07-01 | $10.10 | $10.18 | $10.04 | $10.17 | $8.97 | 38,563 |
| 2020-06-30 | $9.99 | $10.07 | $9.92 | $10.04 | $8.85 | 20,086 |
| 2020-06-29 | $9.96 | $10.01 | $9.94 | $9.94 | $8.77 | 26,354 |
| 2020-06-26 | $9.98 | $10.04 | $9.87 | $10.02 | $8.84 | 26,651 |
| 2020-06-25 | $9.98 | $10.06 | $9.91 | $10.03 | $8.84 | 21,505 |
| 2020-06-24 | $10.09 | $10.15 | $9.99 | $10.00 | $8.82 | 41,493 |
| 2020-06-23 | $10.29 | $10.29 | $10.15 | $10.18 | $8.98 | 45,030 |
| 2020-06-22 | $10.12 | $10.12 | $9.98 | $10.09 | $8.90 | 29,420 |
| 2020-06-19 | $10.13 | $10.24 | $10.05 | $10.05 | $8.86 | 32,007 |
| 2020-06-18 | $10.10 | $10.12 | $10.04 | $10.04 | $8.85 | 46,706 |
| 2020-06-17 | $10.24 | $10.29 | $10.08 | $10.08 | $8.89 | 59,979 |
| 2020-06-16 | $10.28 | $10.48 | $10.11 | $10.21 | $9.00 | 61,889 |
| 2020-06-15 | $9.88 | $10.04 | $9.84 | $10.04 | $8.85 | 29,854 |
| 2020-06-12 | $10.23 | $10.23 | $9.99 | $10.11 | $8.79 | 55,131 |
| 2020-06-11 | $10.26 | $10.39 | $9.98 | $9.99 | $8.69 | 42,056 |
| 2020-06-10 | $10.59 | $10.73 | $10.57 | $10.63 | $9.24 | 55,565 |
| 2020-06-09 | $10.74 | $10.87 | $10.61 | $10.67 | $9.28 | 39,412 |
| 2020-06-08 | $10.79 | $10.79 | $10.70 | $10.74 | $9.34 | 26,137 |
| 2020-06-05 | $10.68 | $10.78 | $10.62 | $10.77 | $9.37 | 58,041 |
| 2020-06-04 | $10.46 | $10.58 | $10.46 | $10.55 | $9.17 | 27,834 |
| 2020-06-03 | $10.53 | $10.59 | $10.48 | $10.54 | $9.17 | 53,766 |
| 2020-06-02 | $10.40 | $10.50 | $10.38 | $10.50 | $9.13 | 28,670 |
| 2020-06-01 | $10.31 | $10.47 | $10.27 | $10.43 | $9.07 | 44,309 |
| 2020-05-29 | $10.29 | $10.35 | $10.20 | $10.35 | $9.00 | 45,265 |
| 2020-05-28 | $10.27 | $10.45 | $10.22 | $10.28 | $8.94 | 86,252 |
| 2020-05-27 | $10.22 | $10.23 | $10.06 | $10.20 | $8.87 | 68,177 |
| 2020-05-26 | $10.33 | $10.33 | $10.17 | $10.19 | $8.86 | 39,399 |
| 2020-05-22 | $10.03 | $10.18 | $10.03 | $10.16 | $8.84 | 32,780 |
| 2020-05-21 | $10.19 | $10.19 | $9.99 | $10.02 | $8.71 | 88,975 |
| 2020-05-20 | $10.22 | $10.22 | $10.14 | $10.15 | $8.83 | 27,247 |
| 2020-05-19 | $10.03 | $10.24 | $10.03 | $10.12 | $8.80 | 69,298 |
| 2020-05-18 | $9.94 | $10.05 | $9.94 | $10.00 | $8.70 | 57,427 |
| 2020-05-15 | $9.79 | $9.86 | $9.68 | $9.76 | $8.49 | 68,380 |
| 2020-05-14 | $9.76 | $9.83 | $9.61 | $9.83 | $8.55 | 39,430 |
| 2020-05-13 | $9.97 | $9.98 | $9.68 | $9.79 | $8.51 | 46,415 |
| 2020-05-12 | $10.13 | $10.13 | $9.90 | $9.91 | $8.62 | 41,093 |
| 2020-05-11 | $9.93 | $10.05 | $9.90 | $10.04 | $8.73 | 67,505 |
| 2020-05-08 | $9.90 | $9.94 | $9.77 | $9.89 | $8.60 | 29,846 |
| 2020-05-07 | $9.77 | $9.89 | $9.67 | $9.77 | $8.50 | 30,971 |
| 2020-05-06 | $9.81 | $9.89 | $9.60 | $9.63 | $8.37 | 83,090 |
| 2020-05-05 | $9.69 | $9.87 | $9.69 | $9.76 | $8.49 | 55,069 |
| 2020-05-04 | $9.61 | $9.64 | $9.51 | $9.63 | $8.37 | 67,899 |
| 2020-05-01 | $9.88 | $9.88 | $9.59 | $9.67 | $8.41 | 48,292 |
| 2020-04-30 | $9.90 | $10.05 | $9.87 | $9.92 | $8.63 | 61,859 |
| 2020-04-29 | $10.00 | $10.05 | $9.95 | $10.01 | $8.71 | 153,381 |
| 2020-04-28 | $9.96 | $10.00 | $9.75 | $9.87 | $8.58 | 75,268 |
| 2020-04-27 | $9.68 | $9.92 | $9.68 | $9.86 | $8.57 | 75,827 |
| 2020-04-24 | $9.80 | $9.95 | $9.64 | $9.65 | $8.39 | 288,204 |
| 2020-04-23 | $9.87 | $9.93 | $9.70 | $9.76 | $8.49 | 60,973 |
| 2020-04-22 | $9.80 | $9.90 | $9.71 | $9.87 | $8.58 | 57,125 |
| 2020-04-21 | $9.79 | $9.79 | $9.52 | $9.76 | $8.49 | 76,277 |
| 2020-04-20 | $9.80 | $9.98 | $9.80 | $9.92 | $8.63 | 35,860 |
| 2020-04-17 | $9.95 | $9.96 | $9.74 | $9.96 | $8.66 | 42,658 |
| 2020-04-16 | $9.69 | $9.80 | $9.64 | $9.64 | $8.38 | 36,672 |
| 2020-04-15 | $9.51 | $9.79 | $9.51 | $9.70 | $8.44 | 36,070 |
| 2020-04-14 | $9.59 | $9.78 | $9.56 | $9.76 | $8.49 | 43,760 |
| 2020-04-13 | $9.64 | $9.65 | $9.40 | $9.43 | $8.20 | 26,133 |
| 2020-04-09 | $9.41 | $9.65 | $9.41 | $9.64 | $8.38 | 75,607 |
| 2020-04-08 | $9.26 | $9.39 | $9.10 | $9.33 | $8.11 | 58,454 |
| 2020-04-07 | $9.23 | $9.41 | $9.09 | $9.24 | $8.04 | 70,362 |
| 2020-04-06 | $8.60 | $9.06 | $8.53 | $9.00 | $7.83 | 89,154 |
| 2020-04-03 | $8.44 | $8.49 | $8.14 | $8.39 | $7.30 | 66,725 |
| 2020-04-02 | $8.17 | $8.54 | $8.16 | $8.44 | $7.34 | 53,754 |
| 2020-04-01 | $8.31 | $8.50 | $8.16 | $8.23 | $7.16 | 87,858 |
| 2020-03-31 | $8.57 | $8.79 | $8.51 | $8.66 | $7.53 | 121,392 |
| 2020-03-30 | $8.38 | $8.64 | $8.31 | $8.64 | $7.51 | 106,844 |
| 2020-03-27 | $8.40 | $8.56 | $8.17 | $8.31 | $7.23 | 136,849 |
| 2020-03-26 | $8.33 | $8.67 | $8.30 | $8.54 | $7.43 | 79,880 |
| 2020-03-25 | $7.81 | $8.56 | $7.81 | $8.30 | $7.22 | 113,652 |
| 2020-03-24 | $7.86 | $7.91 | $7.40 | $7.80 | $6.78 | 135,810 |
| 2020-03-23 | $7.51 | $7.53 | $7.04 | $7.36 | $6.40 | 192,936 |
| 2020-03-20 | $7.71 | $7.83 | $7.57 | $7.60 | $6.61 | 107,167 |
| 2020-03-19 | $7.49 | $7.66 | $7.11 | $7.51 | $6.53 | 158,708 |
| 2020-03-18 | $7.79 | $8.16 | $6.85 | $7.48 | $6.51 | 156,771 |
| 2020-03-17 | $7.48 | $8.34 | $7.48 | $8.13 | $7.07 | 79,386 |
| 2020-03-16 | $8.26 | $8.34 | $7.74 | $7.74 | $6.73 | 122,917 |
| 2020-03-13 | $8.84 | $8.91 | $8.50 | $8.90 | $7.60 | 90,305 |
| 2020-03-12 | $8.97 | $8.97 | $8.33 | $8.64 | $7.38 | 134,043 |
| 2020-03-11 | $9.86 | $9.97 | $9.41 | $9.45 | $8.07 | 58,520 |
| 2020-03-10 | $10.08 | $10.44 | $9.85 | $10.16 | $8.68 | 63,165 |
| 2020-03-09 | $10.17 | $10.54 | $9.86 | $10.00 | $8.54 | 114,053 |
| 2020-03-06 | $10.60 | $10.61 | $10.35 | $10.59 | $9.05 | 93,042 |
| 2020-03-05 | $10.74 | $10.93 | $10.56 | $10.72 | $9.16 | 59,729 |
| 2020-03-04 | $10.60 | $11.00 | $10.60 | $10.98 | $9.38 | 54,348 |
| 2020-03-03 | $10.63 | $11.05 | $10.23 | $10.41 | $8.89 | 42,563 |
| 2020-03-02 | $10.22 | $10.86 | $10.14 | $10.56 | $9.02 | 69,371 |
| 2020-02-28 | $10.32 | $10.41 | $10.04 | $10.28 | $8.78 | 98,201 |
| 2020-02-27 | $10.88 | $11.00 | $10.37 | $10.69 | $9.13 | 75,379 |
| 2020-02-26 | $11.15 | $11.22 | $10.93 | $10.97 | $9.37 | 43,179 |
| 2020-02-25 | $11.57 | $11.57 | $11.04 | $11.15 | $9.52 | 70,253 |
| 2020-02-24 | $11.69 | $11.69 | $11.43 | $11.54 | $9.86 | 27,740 |
| 2020-02-21 | $11.87 | $11.88 | $11.79 | $11.82 | $10.10 | 24,343 |
| 2020-02-20 | $11.85 | $11.91 | $11.79 | $11.82 | $10.10 | 11,509 |
| 2020-02-19 | $11.86 | $11.91 | $11.86 | $11.89 | $10.16 | 10,032 |
| 2020-02-18 | $11.85 | $11.92 | $11.81 | $11.84 | $10.11 | 29,414 |
| 2020-02-14 | $11.84 | $11.84 | $11.82 | $11.83 | $10.11 | 7,795 |
| 2020-02-13 | $11.77 | $11.88 | $11.77 | $11.88 | $10.15 | 11,662 |
| 2020-02-12 | $11.82 | $11.86 | $11.75 | $11.84 | $10.11 | 58,709 |
| 2020-02-11 | $11.76 | $11.79 | $11.67 | $11.74 | $10.03 | 46,499 |
| 2020-02-10 | $11.62 | $11.70 | $11.45 | $11.69 | $9.99 | 31,375 |
| 2020-02-07 | $11.73 | $11.74 | $11.68 | $11.69 | $9.99 | 28,116 |
| 2020-02-06 | $11.73 | $11.80 | $11.70 | $11.79 | $10.07 | 33,791 |
| 2020-02-05 | $11.53 | $11.75 | $11.53 | $11.66 | $9.96 | 40,371 |
| 2020-02-04 | $11.36 | $11.52 | $11.36 | $11.45 | $9.78 | 30,186 |
| 2020-02-03 | $11.25 | $11.33 | $11.25 | $11.29 | $9.64 | 26,269 |
| 2020-01-31 | $11.38 | $11.39 | $11.15 | $11.18 | $9.55 | 37,328 |
| 2020-01-30 | $11.47 | $11.48 | $11.33 | $11.46 | $9.79 | 45,020 |
| 2020-01-29 | $11.54 | $11.62 | $11.49 | $11.55 | $9.87 | 21,857 |
| 2020-01-28 | $11.45 | $11.56 | $11.45 | $11.50 | $9.82 | 37,822 |
| 2020-01-27 | $11.43 | $11.48 | $11.43 | $11.45 | $9.78 | 25,212 |
| 2020-01-24 | $11.71 | $11.74 | $11.48 | $11.55 | $9.87 | 77,567 |
| 2020-01-23 | $11.67 | $11.71 | $11.67 | $11.68 | $9.98 | 21,181 |
| 2020-01-22 | $11.70 | $11.73 | $11.69 | $11.70 | $9.99 | 26,735 |
| 2020-01-21 | $11.70 | $11.73 | $11.64 | $11.68 | $9.98 | 22,628 |
| 2020-01-17 | $11.69 | $11.69 | $11.65 | $11.67 | $9.97 | 12,111 |
| 2020-01-16 | $11.56 | $11.65 | $11.56 | $11.63 | $9.93 | 43,095 |
| 2020-01-15 | $11.47 | $11.65 | $11.47 | $11.53 | $9.85 | 24,581 |
| 2020-01-14 | $11.36 | $11.52 | $11.36 | $11.46 | $9.79 | 27,118 |
| 2020-01-13 | $11.35 | $11.48 | $11.35 | $11.40 | $9.74 | 20,602 |
| 2020-01-10 | $11.45 | $11.46 | $11.38 | $11.38 | $9.72 | 32,162 |
| 2020-01-09 | $11.43 | $11.48 | $11.43 | $11.43 | $9.76 | 34,752 |
| 2020-01-08 | $11.38 | $11.44 | $11.37 | $11.42 | $9.76 | 28,546 |
| 2020-01-07 | $11.35 | $11.50 | $11.31 | $11.40 | $9.74 | 34,230 |
| 2020-01-06 | $11.40 | $11.41 | $11.21 | $11.39 | $9.73 | 22,936 |
| 2020-01-03 | $11.43 | $11.49 | $11.42 | $11.42 | $9.76 | 53,496 |
| 2020-01-02 | $11.53 | $11.54 | $11.43 | $11.51 | $9.83 | 39,217 |
| 2019-12-31 | $11.52 | $11.55 | $11.47 | $11.52 | $9.84 | 23,172 |
| 2019-12-30 | $11.54 | $11.63 | $11.44 | $11.44 | $9.77 | 32,183 |
| 2019-12-27 | $11.60 | $11.60 | $11.47 | $11.48 | $9.81 | 22,745 |
| 2019-12-26 | $11.55 | $11.55 | $11.46 | $11.51 | $9.83 | 19,192 |
| 2019-12-24 | $11.50 | $11.54 | $11.50 | $11.54 | $9.86 | 23,301 |
| 2019-12-23 | $11.37 | $11.48 | $11.36 | $11.42 | $9.76 | 49,247 |
| 2019-12-20 | $11.21 | $11.37 | $11.21 | $11.36 | $9.70 | 51,234 |
| 2019-12-19 | $11.23 | $11.27 | $11.22 | $11.27 | $9.63 | 21,221 |
| 2019-12-18 | $11.28 | $11.28 | $11.10 | $11.18 | $9.55 | 48,009 |
| 2019-12-17 | $11.12 | $11.48 | $11.12 | $11.27 | $9.63 | 149,165 |
| 2019-12-16 | $11.15 | $11.21 | $11.12 | $11.15 | $9.52 | 30,170 |
| 2019-12-13 | $11.17 | $11.22 | $11.09 | $11.09 | $9.47 | 28,750 |
| 2019-12-12 | $11.12 | $11.20 | $11.12 | $11.19 | $9.56 | 7,533 |
| 2019-12-11 | $11.19 | $11.28 | $11.19 | $11.26 | $9.50 | 34,983 |
| 2019-12-10 | $11.27 | $11.27 | $11.19 | $11.19 | $9.44 | 25,347 |
| 2019-12-09 | $11.29 | $11.29 | $11.24 | $11.28 | $9.52 | 22,364 |
| 2019-12-06 | $11.19 | $11.30 | $11.19 | $11.23 | $9.47 | 17,497 |
| 2019-12-05 | $11.19 | $11.19 | $11.13 | $11.16 | $9.42 | 20,702 |
| 2019-12-04 | $11.25 | $11.25 | $11.20 | $11.23 | $9.47 | 12,597 |
| 2019-12-03 | $11.02 | $11.25 | $11.02 | $11.21 | $9.46 | 63,789 |
| 2019-12-02 | $11.17 | $11.18 | $11.02 | $11.09 | $9.36 | 67,714 |
| 2019-11-29 | $11.20 | $11.20 | $11.16 | $11.18 | $9.43 | 3,788 |
| 2019-11-27 | $11.16 | $11.20 | $11.10 | $11.17 | $9.42 | 7,698 |
| 2019-11-26 | $11.24 | $11.24 | $11.11 | $11.14 | $9.40 | 15,638 |
| 2019-11-25 | $11.09 | $11.22 | $11.09 | $11.22 | $9.47 | 38,827 |
| 2019-11-22 | $10.99 | $11.04 | $10.99 | $11.03 | $9.31 | 20,935 |
| 2019-11-21 | $11.00 | $11.01 | $10.94 | $10.96 | $9.25 | 31,812 |
| 2019-11-20 | $10.97 | $11.04 | $10.92 | $10.99 | $9.27 | 36,601 |
| 2019-11-19 | $11.04 | $11.05 | $10.99 | $10.99 | $9.27 | 43,980 |
| 2019-11-18 | $10.90 | $10.95 | $10.89 | $10.95 | $9.24 | 26,337 |
| 2019-11-15 | $10.87 | $10.92 | $10.87 | $10.88 | $9.18 | 48,783 |
| 2019-11-14 | $10.78 | $10.83 | $10.75 | $10.82 | $9.13 | 30,988 |
| 2019-11-13 | $10.72 | $10.85 | $10.70 | $10.78 | $9.09 | 31,558 |
| 2019-11-12 | $10.68 | $10.75 | $10.68 | $10.74 | $9.06 | 51,092 |
| 2019-11-11 | $10.65 | $10.76 | $10.65 | $10.70 | $9.03 | 27,988 |
| 2019-11-08 | $10.64 | $10.78 | $10.64 | $10.70 | $9.03 | 34,124 |
| 2019-11-07 | $10.60 | $10.68 | $10.55 | $10.64 | $8.98 | 48,881 |
| 2019-11-06 | $10.55 | $10.60 | $10.51 | $10.52 | $8.88 | 49,500 |
| 2019-11-05 | $10.45 | $10.57 | $10.45 | $10.51 | $8.87 | 26,998 |
| 2019-11-04 | $10.46 | $10.52 | $10.46 | $10.46 | $8.82 | 38,676 |
| 2019-11-01 | $10.45 | $10.55 | $10.43 | $10.48 | $8.84 | 23,809 |
| 2019-10-31 | $10.47 | $10.47 | $10.40 | $10.44 | $8.81 | 29,374 |
| 2019-10-30 | $10.46 | $10.50 | $10.39 | $10.47 | $8.83 | 17,921 |
| 2019-10-29 | $10.37 | $10.48 | $10.37 | $10.46 | $8.82 | 45,451 |
| 2019-10-28 | $10.35 | $10.41 | $10.35 | $10.37 | $8.75 | 13,989 |
| 2019-10-25 | $10.31 | $10.39 | $10.30 | $10.33 | $8.72 | 45,211 |
| 2019-10-24 | $10.43 | $10.43 | $10.32 | $10.34 | $8.72 | 15,443 |
| 2019-10-23 | $10.31 | $10.44 | $10.31 | $10.40 | $8.77 | 17,743 |
| 2019-10-22 | $10.48 | $10.52 | $10.27 | $10.34 | $8.72 | 51,315 |
| 2019-10-21 | $10.40 | $10.45 | $10.34 | $10.40 | $8.77 | 16,693 |
| 2019-10-18 | $10.45 | $10.45 | $10.31 | $10.40 | $8.77 | 42,191 |
| 2019-10-17 | $10.30 | $10.43 | $10.30 | $10.38 | $8.76 | 35,877 |
| 2019-10-16 | $10.29 | $10.29 | $10.26 | $10.26 | $8.66 | 13,190 |
| 2019-10-15 | $10.19 | $10.30 | $10.18 | $10.28 | $8.67 | 11,609 |
| 2019-10-14 | $10.15 | $10.22 | $10.13 | $10.15 | $8.56 | 16,418 |
| 2019-10-11 | $10.25 | $10.30 | $10.17 | $10.17 | $8.58 | 35,158 |
| 2019-10-10 | $10.15 | $10.22 | $10.11 | $10.21 | $8.61 | 38,877 |
| 2019-10-09 | $10.18 | $10.21 | $10.10 | $10.10 | $8.52 | 44,921 |
| 2019-10-08 | $10.18 | $10.18 | $10.12 | $10.14 | $8.55 | 39,757 |
| 2019-10-07 | $10.25 | $10.26 | $10.20 | $10.20 | $8.61 | 21,768 |
| 2019-10-04 | $10.20 | $10.23 | $10.18 | $10.22 | $8.62 | 12,020 |
| 2019-10-03 | $10.12 | $10.17 | $10.04 | $10.17 | $8.58 | 48,569 |
| 2019-10-02 | $10.31 | $10.31 | $10.05 | $10.15 | $8.56 | 55,716 |
| 2019-10-01 | $10.43 | $10.43 | $10.32 | $10.32 | $8.71 | 29,563 |
| 2019-09-30 | $10.34 | $10.50 | $10.33 | $10.42 | $8.79 | 40,300 |
| 2019-09-27 | $10.44 | $10.47 | $10.34 | $10.34 | $8.72 | 19,273 |
| 2019-09-26 | $10.64 | $10.64 | $10.37 | $10.42 | $8.79 | 47,027 |
| 2019-09-25 | $10.49 | $10.61 | $10.45 | $10.54 | $8.89 | 49,953 |
| 2019-09-24 | $10.50 | $10.60 | $10.42 | $10.48 | $8.84 | 45,917 |
| 2019-09-23 | $10.63 | $10.69 | $10.47 | $10.50 | $8.86 | 48,665 |
| 2019-09-20 | $10.60 | $10.62 | $10.55 | $10.57 | $8.92 | 34,989 |
| 2019-09-19 | $10.64 | $10.68 | $10.52 | $10.58 | $8.93 | 53,136 |
| 2019-09-18 | $10.57 | $10.65 | $10.54 | $10.56 | $8.91 | 31,868 |
| 2019-09-17 | $10.57 | $10.64 | $10.56 | $10.59 | $8.93 | 28,652 |
| 2019-09-16 | $10.54 | $10.62 | $10.53 | $10.61 | $8.95 | 26,406 |
| 2019-09-13 | $10.58 | $10.62 | $10.55 | $10.57 | $8.92 | 17,222 |
| 2019-09-12 | $10.73 | $10.73 | $10.66 | $10.70 | $8.91 | 33,999 |
| 2019-09-11 | $10.56 | $10.68 | $10.56 | $10.68 | $8.89 | 15,484 |
| 2019-09-10 | $10.56 | $10.63 | $10.43 | $10.58 | $8.81 | 39,629 |
| 2019-09-09 | $10.55 | $10.55 | $10.48 | $10.53 | $8.77 | 23,431 |
| 2019-09-06 | $10.43 | $10.59 | $10.43 | $10.47 | $8.72 | 32,110 |
| 2019-09-05 | $10.45 | $10.47 | $10.40 | $10.46 | $8.71 | 25,503 |
| 2019-09-04 | $10.28 | $10.40 | $10.27 | $10.37 | $8.63 | 38,369 |
| 2019-09-03 | $10.33 | $10.33 | $10.24 | $10.27 | $8.55 | 39,726 |
| 2019-08-30 | $10.42 | $10.46 | $10.37 | $10.40 | $8.66 | 11,285 |
| 2019-08-29 | $10.44 | $10.44 | $10.25 | $10.38 | $8.64 | 33,161 |
| 2019-08-28 | $10.17 | $10.39 | $10.17 | $10.38 | $8.64 | 36,964 |
| 2019-08-27 | $10.28 | $10.35 | $10.20 | $10.24 | $8.53 | 36,435 |
| 2019-08-26 | $10.30 | $10.37 | $10.30 | $10.33 | $8.60 | 12,971 |
| 2019-08-23 | $10.45 | $10.51 | $10.21 | $10.21 | $8.50 | 59,982 |
| 2019-08-22 | $10.44 | $10.46 | $10.37 | $10.45 | $8.70 | 24,144 |
| 2019-08-21 | $10.45 | $10.47 | $10.35 | $10.42 | $8.68 | 13,147 |
| 2019-08-20 | $10.46 | $10.50 | $10.35 | $10.36 | $8.63 | 16,483 |
| 2019-08-19 | $10.45 | $10.49 | $10.18 | $10.47 | $8.72 | 28,070 |
| 2019-08-16 | $10.24 | $10.40 | $10.24 | $10.35 | $8.62 | 23,997 |
| 2019-08-15 | $10.25 | $10.28 | $10.18 | $10.23 | $8.52 | 15,492 |
| 2019-08-14 | $10.48 | $10.48 | $10.21 | $10.21 | $8.50 | 53,020 |
| 2019-08-13 | $10.42 | $10.64 | $10.42 | $10.54 | $8.78 | 41,419 |
| 2019-08-12 | $10.46 | $10.53 | $10.41 | $10.48 | $8.73 | 9,616 |
| 2019-08-09 | $10.45 | $10.56 | $10.45 | $10.51 | $8.75 | 19,836 |
| 2019-08-08 | $10.49 | $10.59 | $10.48 | $10.49 | $8.73 | 18,615 |
| 2019-08-07 | $10.18 | $10.43 | $10.00 | $10.38 | $8.64 | 16,494 |
| 2019-08-06 | $10.42 | $10.42 | $10.18 | $10.34 | $8.61 | 69,962 |
| 2019-08-05 | $10.47 | $10.53 | $10.25 | $10.33 | $8.60 | 72,960 |
| 2019-08-02 | $10.74 | $10.74 | $10.60 | $10.63 | $8.85 | 23,701 |
| 2019-08-01 | $10.65 | $10.87 | $10.65 | $10.65 | $8.87 | 24,156 |
| 2019-07-31 | $10.70 | $10.78 | $10.66 | $10.68 | $8.89 | 25,691 |
| 2019-07-30 | $10.64 | $10.75 | $10.64 | $10.73 | $8.93 | 27,961 |
| 2019-07-29 | $10.70 | $10.73 | $10.70 | $10.72 | $8.93 | 21,587 |
| 2019-07-26 | $10.56 | $10.70 | $10.56 | $10.65 | $8.87 | 26,531 |
| 2019-07-25 | $10.66 | $10.70 | $10.57 | $10.58 | $8.81 | 33,278 |
| 2019-07-24 | $10.64 | $10.65 | $10.62 | $10.65 | $8.87 | 19,164 |
| 2019-07-23 | $10.63 | $10.65 | $10.62 | $10.65 | $8.87 | 15,788 |
| 2019-07-22 | $10.66 | $10.68 | $10.56 | $10.56 | $8.79 | 24,762 |
| 2019-07-19 | $10.75 | $10.75 | $10.64 | $10.64 | $8.86 | 30,665 |
| 2019-07-18 | $10.68 | $10.76 | $10.68 | $10.72 | $8.93 | 28,837 |
| 2019-07-17 | $10.69 | $10.71 | $10.66 | $10.66 | $8.88 | 22,702 |
| 2019-07-16 | $10.67 | $10.74 | $10.67 | $10.69 | $8.90 | 19,317 |
| 2019-07-15 | $10.70 | $10.70 | $10.66 | $10.70 | $8.91 | 27,303 |
| 2019-07-12 | $10.51 | $10.62 | $10.51 | $10.62 | $8.84 | 27,008 |
| 2019-07-11 | $10.64 | $10.72 | $10.58 | $10.58 | $8.81 | 27,204 |
| 2019-07-10 | $10.55 | $10.62 | $10.55 | $10.58 | $8.81 | 17,288 |
| 2019-07-09 | $10.52 | $10.59 | $10.50 | $10.52 | $8.76 | 9,747 |
| 2019-07-08 | $10.53 | $10.59 | $10.53 | $10.57 | $8.80 | 13,534 |
| 2019-07-05 | $10.60 | $10.70 | $10.60 | $10.62 | $8.84 | 28,552 |
| 2019-07-03 | $10.50 | $10.75 | $10.50 | $10.73 | $8.93 | 65,263 |
| 2019-07-02 | $10.52 | $10.55 | $10.47 | $10.51 | $8.75 | 57,316 |
| 2019-07-01 | $10.68 | $10.69 | $10.54 | $10.56 | $8.79 | 44,098 |
| 2019-06-28 | $10.51 | $10.59 | $10.45 | $10.54 | $8.78 | 42,680 |
| 2019-06-27 | $10.58 | $10.58 | $10.50 | $10.51 | $8.75 | 21,413 |
| 2019-06-26 | $10.47 | $10.59 | $10.40 | $10.50 | $8.74 | 53,090 |
| 2019-06-25 | $10.47 | $10.69 | $10.45 | $10.50 | $8.74 | 73,443 |
| 2019-06-24 | $10.48 | $10.49 | $10.42 | $10.47 | $8.72 | 41,668 |
| 2019-06-21 | $10.49 | $10.50 | $10.35 | $10.47 | $8.72 | 33,708 |
| 2019-06-20 | $10.54 | $10.54 | $10.42 | $10.46 | $8.71 | 33,017 |
| 2019-06-19 | $10.33 | $10.46 | $10.31 | $10.46 | $8.71 | 29,158 |
| 2019-06-18 | $10.35 | $10.45 | $10.31 | $10.32 | $8.59 | 34,302 |
| 2019-06-17 | $10.26 | $10.34 | $10.26 | $10.28 | $8.56 | 17,586 |
| 2019-06-14 | $10.32 | $10.35 | $10.27 | $10.27 | $8.55 | 19,248 |
| 2019-06-13 | $10.34 | $10.34 | $10.27 | $10.34 | $8.61 | 9,894 |
| 2019-06-12 | $10.39 | $10.43 | $10.37 | $10.42 | $8.56 | 10,162 |
| 2019-06-11 | $10.46 | $10.49 | $10.39 | $10.44 | $8.58 | 44,244 |
| 2019-06-10 | $10.36 | $10.40 | $10.36 | $10.38 | $8.53 | 18,658 |
| 2019-06-07 | $10.23 | $10.35 | $10.23 | $10.33 | $8.49 | 22,851 |
| 2019-06-06 | $10.24 | $10.32 | $10.17 | $10.21 | $8.39 | 37,375 |
| 2019-06-05 | $10.31 | $10.33 | $10.25 | $10.27 | $8.44 | 16,890 |
| 2019-06-04 | $10.31 | $10.32 | $10.19 | $10.28 | $8.45 | 35,252 |
| 2019-06-03 | $10.12 | $10.28 | $10.12 | $10.21 | $8.39 | 23,342 |
| 2019-05-31 | $10.20 | $10.25 | $10.10 | $10.11 | $8.31 | 25,200 |
| 2019-05-30 | $10.26 | $10.30 | $10.20 | $10.24 | $8.41 | 20,816 |
| 2019-05-29 | $10.39 | $10.42 | $10.21 | $10.25 | $8.42 | 44,004 |
| 2019-05-28 | $10.38 | $10.60 | $10.38 | $10.44 | $8.58 | 51,596 |
| 2019-05-24 | $10.36 | $10.47 | $10.34 | $10.34 | $8.49 | 22,418 |
| 2019-05-23 | $10.41 | $10.46 | $10.31 | $10.34 | $8.49 | 21,866 |
| 2019-05-22 | $10.50 | $10.52 | $10.44 | $10.47 | $8.60 | 24,694 |
| 2019-05-21 | $10.51 | $10.54 | $10.49 | $10.52 | $8.64 | 22,083 |
| 2019-05-20 | $10.51 | $10.55 | $10.46 | $10.48 | $8.61 | 32,468 |
| 2019-05-17 | $10.60 | $10.62 | $10.50 | $10.54 | $8.66 | 26,248 |
| 2019-05-16 | $10.60 | $10.69 | $10.57 | $10.62 | $8.72 | 12,865 |
| 2019-05-15 | $10.59 | $10.62 | $10.56 | $10.56 | $8.68 | 16,852 |
| 2019-05-14 | $10.55 | $10.65 | $10.55 | $10.60 | $8.71 | 26,178 |
| 2019-05-13 | $10.43 | $10.48 | $10.39 | $10.48 | $8.61 | 34,848 |
| 2019-05-10 | $10.60 | $10.64 | $10.54 | $10.60 | $8.71 | 31,278 |
| 2019-05-09 | $10.69 | $10.69 | $10.52 | $10.64 | $8.74 | 48,801 |
| 2019-05-08 | $10.74 | $10.75 | $10.68 | $10.71 | $8.80 | 24,267 |
| 2019-05-07 | $10.77 | $10.78 | $10.65 | $10.69 | $8.78 | 31,425 |
| 2019-05-06 | $10.71 | $10.80 | $10.70 | $10.80 | $8.87 | 38,607 |
| 2019-05-03 | $10.69 | $10.75 | $10.69 | $10.75 | $8.83 | 33,244 |
| 2019-05-02 | $10.65 | $10.73 | $10.58 | $10.67 | $8.77 | 29,648 |
| 2019-05-01 | $10.69 | $10.71 | $10.65 | $10.65 | $8.75 | 38,182 |
| 2019-04-30 | $10.57 | $10.74 | $10.53 | $10.73 | $8.81 | 35,127 |
| 2019-04-29 | $10.65 | $10.68 | $10.57 | $10.57 | $8.68 | 39,602 |
| 2019-04-26 | $10.64 | $10.68 | $10.62 | $10.64 | $8.74 | 34,128 |
| 2019-04-25 | $10.70 | $10.75 | $10.59 | $10.64 | $8.74 | 51,316 |
| 2019-04-24 | $10.81 | $10.81 | $10.70 | $10.70 | $8.79 | 71,520 |
| 2019-04-23 | $10.60 | $10.82 | $10.59 | $10.76 | $8.84 | 137,059 |
| 2019-04-22 | $10.44 | $10.64 | $10.36 | $10.60 | $8.71 | 188,163 |
| 2019-04-18 | $10.33 | $10.44 | $10.27 | $10.44 | $8.58 | 92,121 |
| 2019-04-17 | $10.37 | $10.55 | $10.27 | $10.29 | $8.45 | 453,420 |
| 2019-04-16 | $10.44 | $10.49 | $10.32 | $10.32 | $8.48 | 36,195 |
| 2019-04-15 | $10.40 | $10.44 | $10.33 | $10.40 | $8.54 | 54,920 |
| 2019-04-12 | $10.48 | $10.48 | $10.41 | $10.43 | $8.57 | 14,280 |
| 2019-04-11 | $10.61 | $10.61 | $10.39 | $10.42 | $8.56 | 37,267 |
| 2019-04-10 | $10.50 | $10.61 | $10.45 | $10.58 | $8.69 | 13,335 |
| 2019-04-09 | $10.37 | $10.54 | $10.35 | $10.45 | $8.58 | 18,477 |
| 2019-04-08 | $10.56 | $10.68 | $10.43 | $10.44 | $8.58 | 27,226 |
| 2019-04-05 | $10.49 | $10.60 | $10.49 | $10.56 | $8.68 | 26,299 |
| 2019-04-04 | $10.50 | $10.60 | $10.48 | $10.48 | $8.61 | 18,950 |
| 2019-04-03 | $10.58 | $10.60 | $10.48 | $10.50 | $8.63 | 31,209 |
| 2019-04-02 | $10.52 | $10.52 | $10.44 | $10.52 | $8.64 | 23,118 |
| 2019-04-01 | $10.54 | $10.58 | $10.51 | $10.52 | $8.64 | 43,994 |
| 2019-03-29 | $10.53 | $10.54 | $10.49 | $10.51 | $8.63 | 17,501 |
| 2019-03-28 | $10.42 | $10.51 | $10.37 | $10.47 | $8.60 | 27,511 |
| 2019-03-27 | $10.40 | $10.49 | $10.34 | $10.39 | $8.54 | 21,649 |
| 2019-03-26 | $10.41 | $10.44 | $10.38 | $10.38 | $8.53 | 29,691 |
| 2019-03-25 | $10.45 | $10.50 | $10.31 | $10.39 | $8.54 | 78,959 |
| 2019-03-22 | $10.48 | $10.48 | $10.33 | $10.40 | $8.54 | 61,890 |
| 2019-03-21 | $10.30 | $10.47 | $10.30 | $10.44 | $8.58 | 48,909 |
| 2019-03-20 | $10.33 | $10.35 | $10.27 | $10.33 | $8.49 | 44,505 |
| 2019-03-19 | $10.29 | $10.31 | $10.25 | $10.27 | $8.44 | 18,823 |
| 2019-03-18 | $10.24 | $10.27 | $10.21 | $10.24 | $8.41 | 14,823 |
| 2019-03-15 | $10.24 | $10.36 | $10.19 | $10.26 | $8.43 | 12,938 |
| 2019-03-14 | $10.22 | $10.22 | $10.15 | $10.18 | $8.36 | 10,746 |
| 2019-03-13 | $10.26 | $10.32 | $10.24 | $10.30 | $8.35 | 57,525 |
| 2019-03-12 | $10.20 | $10.25 | $10.20 | $10.20 | $8.27 | 25,207 |
| 2019-03-11 | $10.11 | $10.19 | $10.10 | $10.18 | $8.25 | 19,434 |
| 2019-03-08 | $10.08 | $10.10 | $10.04 | $10.06 | $8.15 | 37,798 |
| 2019-03-07 | $10.15 | $10.15 | $10.11 | $10.11 | $8.19 | 14,519 |
| 2019-03-06 | $10.32 | $10.32 | $10.19 | $10.19 | $8.26 | 34,025 |
| 2019-03-05 | $10.34 | $10.39 | $10.31 | $10.35 | $8.39 | 7,712 |
| 2019-03-04 | $10.45 | $10.49 | $10.31 | $10.31 | $8.35 | 52,016 |
| 2019-03-01 | $10.37 | $10.41 | $10.36 | $10.37 | $8.40 | 17,889 |
| 2019-02-28 | $10.42 | $10.42 | $10.31 | $10.31 | $8.35 | 9,586 |
| 2019-02-27 | $10.32 | $10.38 | $10.32 | $10.37 | $8.40 | 30,761 |
| 2019-02-26 | $10.42 | $10.42 | $10.37 | $10.37 | $8.40 | 34,203 |
| 2019-02-25 | $10.47 | $10.48 | $10.42 | $10.43 | $8.45 | 38,643 |
| 2019-02-22 | $10.43 | $10.43 | $10.37 | $10.42 | $8.44 | 59,073 |
| 2019-02-21 | $10.40 | $10.47 | $10.37 | $10.38 | $8.41 | 41,619 |
| 2019-02-20 | $10.40 | $10.49 | $10.40 | $10.45 | $8.47 | 15,915 |
| 2019-02-19 | $10.43 | $10.47 | $10.42 | $10.44 | $8.46 | 48,896 |
| 2019-02-15 | $10.31 | $10.45 | $10.31 | $10.43 | $8.45 | 31,906 |
| 2019-02-14 | $10.18 | $10.28 | $10.12 | $10.28 | $8.33 | 17,145 |
| 2019-02-13 | $10.21 | $10.24 | $10.20 | $10.23 | $8.29 | 47,709 |
| 2019-02-12 | $10.10 | $10.18 | $10.10 | $10.17 | $8.24 | 23,414 |
| 2019-02-11 | $10.03 | $10.11 | $10.01 | $10.01 | $8.11 | 12,358 |
| 2019-02-08 | $9.99 | $10.03 | $9.88 | $10.03 | $8.13 | 25,252 |
| 2019-02-07 | $10.09 | $10.11 | $10.04 | $10.05 | $8.14 | 21,780 |
| 2019-02-06 | $10.11 | $10.18 | $10.11 | $10.11 | $8.19 | 38,262 |
| 2019-02-05 | $10.17 | $10.24 | $10.10 | $10.12 | $8.20 | 56,237 |
| 2019-02-04 | $10.15 | $10.21 | $10.14 | $10.19 | $8.26 | 41,157 |
| 2019-02-01 | $10.11 | $10.20 | $10.11 | $10.12 | $8.20 | 23,521 |
| 2019-01-31 | $9.96 | $10.11 | $9.96 | $10.11 | $8.19 | 32,664 |
| 2019-01-30 | $9.88 | $9.99 | $9.84 | $9.95 | $8.06 | 34,149 |
| 2019-01-29 | $9.86 | $9.90 | $9.85 | $9.88 | $8.01 | 14,976 |
| 2019-01-28 | $9.85 | $9.90 | $9.80 | $9.84 | $7.97 | 59,594 |
| 2019-01-25 | $9.92 | $9.92 | $9.81 | $9.89 | $8.01 | 42,415 |
| 2019-01-24 | $9.95 | $9.97 | $9.85 | $9.86 | $7.99 | 22,242 |
| 2019-01-23 | $9.98 | $10.02 | $9.89 | $9.93 | $8.05 | 27,754 |
| 2019-01-22 | $10.01 | $10.02 | $9.87 | $9.92 | $8.04 | 19,783 |
| 2019-01-18 | $9.88 | $10.04 | $9.88 | $10.03 | $8.13 | 26,016 |
| 2019-01-17 | $9.84 | $9.87 | $9.72 | $9.85 | $7.98 | 21,924 |
| 2019-01-16 | $9.95 | $10.02 | $9.84 | $9.85 | $7.98 | 27,300 |
| 2019-01-15 | $9.82 | $9.90 | $9.81 | $9.89 | $8.01 | 19,008 |
| 2019-01-14 | $9.90 | $9.90 | $9.76 | $9.81 | $7.95 | 22,265 |
| 2019-01-11 | $9.86 | $9.98 | $9.86 | $9.90 | $8.02 | 22,078 |
| 2019-01-10 | $9.91 | $9.91 | $9.82 | $9.83 | $7.97 | 14,975 |
| 2019-01-09 | $9.83 | $9.93 | $9.74 | $9.91 | $8.03 | 38,194 |
| 2019-01-08 | $9.67 | $9.70 | $9.63 | $9.64 | $7.81 | 39,519 |
| 2019-01-07 | $9.38 | $9.64 | $9.38 | $9.58 | $7.76 | 38,839 |
| 2019-01-04 | $9.27 | $9.38 | $9.27 | $9.36 | $7.59 | 14,842 |
| 2019-01-03 | $9.28 | $9.29 | $9.17 | $9.18 | $7.44 | 20,694 |
| 2019-01-02 | $9.17 | $9.32 | $9.16 | $9.27 | $7.51 | 46,513 |
| 2018-12-31 | $9.38 | $9.43 | $9.20 | $9.25 | $7.50 | 213,307 |
| 2018-12-28 | $9.14 | $9.38 | $9.09 | $9.38 | $7.60 | 36,806 |
| 2018-12-27 | $9.01 | $9.06 | $8.84 | $9.06 | $7.34 | 75,855 |
| 2018-12-26 | $9.01 | $9.12 | $8.78 | $9.09 | $7.37 | 122,761 |
| 2018-12-24 | $8.92 | $9.08 | $8.76 | $8.76 | $7.10 | 37,961 |
| 2018-12-21 | $9.19 | $9.19 | $8.90 | $8.90 | $7.21 | 111,727 |
| 2018-12-20 | $9.46 | $9.49 | $8.90 | $9.24 | $7.49 | 205,740 |
| 2018-12-19 | $9.68 | $9.72 | $9.43 | $9.47 | $7.67 | 101,591 |
| 2018-12-18 | $9.87 | $9.93 | $9.64 | $9.68 | $7.84 | 45,651 |
| 2018-12-17 | $10.07 | $10.07 | $9.74 | $9.74 | $7.89 | 61,902 |
| 2018-12-14 | $10.25 | $10.29 | $10.02 | $10.05 | $8.14 | 53,851 |
| 2018-12-13 | $10.26 | $10.27 | $10.20 | $10.27 | $8.32 | 45,513 |
| 2018-12-12 | $10.16 | $10.32 | $10.15 | $10.18 | $8.25 | 35,514 |
| 2018-12-11 | $10.16 | $10.33 | $10.10 | $10.10 | $8.18 | 50,861 |
| 2018-12-10 | $10.22 | $10.24 | $10.09 | $10.10 | $8.18 | 37,467 |
| 2018-12-07 | $10.25 | $10.34 | $10.20 | $10.20 | $8.27 | 54,599 |
| 2018-12-06 | $10.45 | $10.55 | $10.23 | $10.32 | $8.36 | 54,606 |
| 2018-12-04 | $10.77 | $10.89 | $10.57 | $10.57 | $8.46 | 62,713 |
| 2018-12-03 | $10.90 | $10.92 | $10.73 | $10.84 | $8.68 | 54,523 |
| 2018-11-30 | $10.68 | $10.80 | $10.68 | $10.80 | $8.64 | 33,480 |
| 2018-11-29 | $10.65 | $10.76 | $10.59 | $10.73 | $8.59 | 60,909 |
| 2018-11-28 | $10.48 | $10.64 | $10.48 | $10.64 | $8.52 | 29,997 |
| 2018-11-27 | $10.54 | $10.55 | $10.41 | $10.42 | $8.34 | 163,438 |
| 2018-11-26 | $10.46 | $10.70 | $10.44 | $10.48 | $8.39 | 34,462 |
| 2018-11-23 | $10.33 | $10.41 | $10.32 | $10.41 | $8.33 | 27,493 |
| 2018-11-21 | $10.31 | $10.37 | $10.31 | $10.31 | $8.25 | 35,981 |
| 2018-11-20 | $10.24 | $10.33 | $10.24 | $10.28 | $8.23 | 21,251 |
| 2018-11-19 | $10.45 | $10.48 | $10.27 | $10.27 | $8.22 | 28,641 |
| 2018-11-16 | $10.45 | $10.52 | $10.45 | $10.47 | $8.38 | 33,983 |
| 2018-11-15 | $10.44 | $10.47 | $10.33 | $10.47 | $8.38 | 40,913 |
| 2018-11-14 | $10.61 | $10.61 | $10.50 | $10.50 | $8.40 | 29,659 |
| 2018-11-13 | $10.75 | $10.77 | $10.57 | $10.58 | $8.47 | 54,914 |
| 2018-11-12 | $10.71 | $10.79 | $10.71 | $10.73 | $8.59 | 23,553 |
| 2018-11-09 | $10.81 | $10.81 | $10.73 | $10.76 | $8.61 | 24,762 |
| 2018-11-08 | $10.80 | $10.83 | $10.74 | $10.83 | $8.67 | 30,233 |
| 2018-11-07 | $10.57 | $10.81 | $10.57 | $10.80 | $8.64 | 31,876 |
| 2018-11-06 | $10.48 | $10.49 | $10.47 | $10.48 | $8.39 | 19,398 |
| 2018-11-05 | $10.34 | $10.46 | $10.34 | $10.44 | $8.35 | 37,031 |
| 2018-11-02 | $10.55 | $10.65 | $10.33 | $10.34 | $8.27 | 52,037 |
| 2018-11-01 | $10.28 | $10.47 | $10.23 | $10.47 | $8.38 | 35,373 |
| 2018-10-31 | $10.09 | $10.20 | $10.04 | $10.18 | $8.15 | 79,784 |
| 2018-10-30 | $9.97 | $10.08 | $9.94 | $10.04 | $8.03 | 57,614 |
| 2018-10-29 | $9.94 | $10.06 | $9.91 | $9.93 | $7.95 | 55,073 |
| 2018-10-26 | $10.05 | $10.10 | $9.85 | $9.87 | $7.90 | 111,139 |
| 2018-10-25 | $10.13 | $10.20 | $10.04 | $10.18 | $8.15 | 88,925 |
| 2018-10-24 | $10.35 | $10.36 | $10.05 | $10.10 | $8.08 | 52,957 |
| 2018-10-23 | $10.38 | $10.41 | $10.22 | $10.38 | $8.31 | 40,888 |
| 2018-10-22 | $10.52 | $10.57 | $10.43 | $10.49 | $8.39 | 68,223 |
| 2018-10-19 | $10.58 | $10.69 | $10.51 | $10.53 | $8.43 | 58,970 |
| 2018-10-18 | $10.60 | $10.68 | $10.46 | $10.52 | $8.42 | 71,809 |
| 2018-10-17 | $10.51 | $10.65 | $10.51 | $10.58 | $8.47 | 85,350 |
| 2018-10-16 | $10.34 | $10.58 | $10.34 | $10.58 | $8.47 | 60,086 |
| 2018-10-15 | $10.32 | $10.36 | $10.27 | $10.28 | $8.23 | 32,151 |
| 2018-10-12 | $10.36 | $10.37 | $10.28 | $10.36 | $8.29 | 71,911 |
| 2018-10-11 | $10.39 | $10.45 | $10.20 | $10.25 | $8.20 | 71,137 |
| 2018-10-10 | $10.65 | $10.66 | $10.42 | $10.46 | $8.37 | 82,878 |
| 2018-10-09 | $10.55 | $10.70 | $10.55 | $10.62 | $8.50 | 55,227 |
| 2018-10-08 | $10.65 | $10.71 | $10.50 | $10.66 | $8.53 | 26,188 |
| 2018-10-05 | $10.72 | $10.78 | $10.64 | $10.65 | $8.52 | 68,213 |
| 2018-10-04 | $10.99 | $10.99 | $10.76 | $10.77 | $8.62 | 42,643 |
| 2018-10-03 | $11.06 | $11.09 | $10.93 | $11.01 | $8.81 | 38,278 |
| 2018-10-02 | $11.07 | $11.09 | $10.90 | $11.06 | $8.85 | 34,863 |
| 2018-10-01 | $11.09 | $11.15 | $11.07 | $11.07 | $8.86 | 33,185 |
| 2018-09-28 | $11.05 | $11.10 | $11.00 | $11.02 | $8.82 | 120,931 |
| 2018-09-27 | $11.10 | $11.14 | $11.07 | $11.09 | $8.88 | 63,158 |
| 2018-09-26 | $11.09 | $11.13 | $11.03 | $11.08 | $8.87 | 46,087 |
| 2018-09-25 | $11.07 | $11.07 | $10.84 | $11.02 | $8.82 | 64,305 |
| 2018-09-24 | $11.08 | $11.10 | $11.03 | $11.08 | $8.87 | 80,673 |
| 2018-09-21 | $11.09 | $11.09 | $11.01 | $11.07 | $8.86 | 52,229 |
| 2018-09-20 | $10.96 | $11.06 | $10.96 | $11.05 | $8.84 | 59,437 |
| 2018-09-19 | $10.92 | $11.00 | $10.92 | $10.94 | $8.76 | 56,564 |
| 2018-09-18 | $10.89 | $10.98 | $10.89 | $10.91 | $8.73 | 162,907 |
| 2018-09-17 | $10.94 | $10.94 | $10.84 | $10.87 | $8.70 | 199,916 |
| 2018-09-14 | $10.88 | $10.94 | $10.67 | $10.89 | $8.72 | 63,625 |
| 2018-09-13 | $10.86 | $10.90 | $10.80 | $10.89 | $8.72 | 79,578 |
| 2018-09-12 | $10.94 | $10.96 | $10.85 | $10.93 | $8.64 | 40,172 |
| 2018-09-11 | $10.80 | $10.91 | $10.80 | $10.86 | $8.59 | 39,053 |
| 2018-09-10 | $10.94 | $10.96 | $10.87 | $10.87 | $8.60 | 34,017 |
| 2018-09-07 | $10.89 | $10.94 | $10.89 | $10.91 | $8.63 | 33,865 |
| 2018-09-06 | $10.94 | $10.96 | $10.90 | $10.92 | $8.64 | 52,248 |
| 2018-09-05 | $10.97 | $10.98 | $10.92 | $10.98 | $8.68 | 23,060 |
| 2018-09-04 | $11.00 | $11.02 | $10.96 | $10.98 | $8.68 | 36,916 |
| 2018-08-31 | $10.96 | $11.00 | $10.93 | $10.96 | $8.67 | 54,508 |
| 2018-08-30 | $11.00 | $11.00 | $10.90 | $10.95 | $8.66 | 29,224 |
| 2018-08-29 | $10.85 | $10.95 | $10.85 | $10.95 | $8.66 | 58,671 |
| 2018-08-28 | $10.79 | $10.85 | $10.79 | $10.83 | $8.56 | 48,237 |
| 2018-08-27 | $10.75 | $10.82 | $10.75 | $10.78 | $8.53 | 67,844 |
| 2018-08-24 | $10.71 | $10.80 | $10.71 | $10.74 | $8.49 | 32,869 |
| 2018-08-23 | $10.75 | $10.75 | $10.67 | $10.73 | $8.49 | 55,877 |
| 2018-08-22 | $10.72 | $10.72 | $10.64 | $10.72 | $8.48 | 42,001 |
| 2018-08-21 | $10.70 | $10.74 | $10.70 | $10.73 | $8.49 | 45,111 |
| 2018-08-20 | $10.69 | $10.70 | $10.69 | $10.70 | $8.46 | 71,564 |
| 2018-08-17 | $10.59 | $10.64 | $10.57 | $10.63 | $8.41 | 27,778 |
| 2018-08-16 | $10.53 | $10.58 | $10.52 | $10.58 | $8.37 | 32,255 |
| 2018-08-15 | $10.56 | $10.56 | $10.43 | $10.50 | $8.30 | 48,617 |
| 2018-08-14 | $10.44 | $10.55 | $10.44 | $10.50 | $8.30 | 21,828 |
| 2018-08-13 | $10.50 | $10.51 | $10.41 | $10.45 | $8.26 | 48,555 |
| 2018-08-10 | $10.51 | $10.53 | $10.02 | $10.50 | $8.30 | 13,957 |
| 2018-08-09 | $10.59 | $10.59 | $10.54 | $10.56 | $8.35 | 16,901 |
| 2018-08-08 | $10.65 | $10.65 | $10.56 | $10.59 | $8.38 | 20,061 |
| 2018-08-07 | $10.59 | $10.63 | $10.59 | $10.61 | $8.39 | 40,862 |
| 2018-08-06 | $10.59 | $10.60 | $10.56 | $10.58 | $8.37 | 35,773 |
| 2018-08-03 | $10.29 | $10.56 | $10.29 | $10.53 | $8.33 | 39,380 |
| 2018-08-02 | $10.29 | $10.45 | $10.29 | $10.44 | $8.26 | 52,596 |
| 2018-08-01 | $10.35 | $10.41 | $10.35 | $10.35 | $8.19 | 69,162 |
| 2018-07-31 | $10.37 | $10.40 | $10.35 | $10.40 | $8.22 | 49,364 |
| 2018-07-30 | $10.34 | $10.37 | $10.34 | $10.36 | $8.19 | 80,889 |
| 2018-07-27 | $10.45 | $10.46 | $10.30 | $10.35 | $8.19 | 59,329 |
| 2018-07-26 | $10.42 | $10.47 | $10.42 | $10.44 | $8.26 | 38,554 |
| 2018-07-25 | $10.37 | $10.39 | $10.35 | $10.39 | $8.22 | 43,499 |
| 2018-07-24 | $10.40 | $10.40 | $10.37 | $10.40 | $8.22 | 60,368 |
| 2018-07-23 | $10.36 | $10.37 | $10.32 | $10.34 | $8.18 | 37,060 |
| 2018-07-20 | $10.33 | $10.38 | $10.32 | $10.33 | $8.17 | 33,610 |
| 2018-07-19 | $10.30 | $10.37 | $10.30 | $10.33 | $8.17 | 44,326 |
| 2018-07-18 | $10.30 | $10.37 | $10.30 | $10.35 | $8.19 | 45,870 |
| 2018-07-17 | $10.32 | $10.40 | $10.32 | $10.36 | $8.19 | 65,572 |
| 2018-07-16 | $10.42 | $10.42 | $10.31 | $10.33 | $8.17 | 62,155 |
| 2018-07-13 | $10.36 | $10.41 | $10.35 | $10.41 | $8.23 | 36,325 |
| 2018-07-12 | $10.30 | $10.38 | $10.30 | $10.36 | $8.19 | 76,725 |
| 2018-07-11 | $10.37 | $10.37 | $10.24 | $10.28 | $8.13 | 55,100 |
| 2018-07-10 | $10.36 | $10.37 | $10.33 | $10.35 | $8.19 | 59,374 |
| 2018-07-09 | $10.32 | $10.35 | $10.32 | $10.33 | $8.17 | 74,944 |
| 2018-07-06 | $10.23 | $10.35 | $10.20 | $10.29 | $8.14 | 41,028 |
| 2018-07-05 | $10.04 | $10.25 | $10.04 | $10.19 | $8.06 | 40,320 |
| 2018-07-03 | $10.07 | $10.14 | $10.06 | $10.06 | $7.96 | 20,698 |
| 2018-07-02 | $10.01 | $10.09 | $9.90 | $10.09 | $7.98 | 67,040 |
| 2018-06-29 | $10.10 | $10.13 | $10.02 | $10.02 | $7.92 | 83,541 |
| 2018-06-28 | $10.11 | $10.13 | $10.06 | $10.08 | $7.97 | 50,683 |
| 2018-06-27 | $10.26 | $10.26 | $10.16 | $10.19 | $8.06 | 69,859 |
| 2018-06-26 | $10.24 | $10.25 | $10.17 | $10.24 | $8.10 | 117,075 |
| 2018-06-25 | $10.16 | $10.24 | $10.11 | $10.24 | $8.10 | 156,414 |
| 2018-06-22 | $10.09 | $10.17 | $10.07 | $10.14 | $8.02 | 80,850 |
| 2018-06-21 | $10.03 | $10.08 | $10.03 | $10.08 | $7.97 | 40,302 |
| 2018-06-20 | $10.01 | $10.07 | $10.01 | $10.03 | $7.93 | 50,122 |
| 2018-06-19 | $9.88 | $9.98 | $9.88 | $9.97 | $7.88 | 76,958 |
| 2018-06-18 | $10.03 | $10.03 | $9.95 | $9.96 | $7.88 | 48,126 |
| 2018-06-15 | $10.06 | $10.08 | $9.94 | $10.08 | $7.97 | 44,555 |
| 2018-06-14 | $9.94 | $10.07 | $9.94 | $10.05 | $7.95 | 44,627 |
| 2018-06-13 | $10.05 | $10.15 | $10.05 | $10.07 | $7.86 | 38,043 |
| 2018-06-12 | $10.10 | $10.10 | $10.05 | $10.08 | $7.87 | 37,967 |
| 2018-06-11 | $10.06 | $10.11 | $10.02 | $10.09 | $7.88 | 37,612 |
| 2018-06-08 | $9.90 | $9.98 | $9.90 | $9.98 | $7.79 | 38,541 |
| 2018-06-07 | $10.03 | $10.05 | $9.94 | $9.94 | $7.76 | 29,610 |
| 2018-06-06 | $9.99 | $10.00 | $9.92 | $9.99 | $7.80 | 32,596 |
| 2018-06-05 | $9.88 | $9.97 | $9.88 | $9.94 | $7.76 | 81,344 |
| 2018-06-04 | $9.85 | $9.89 | $9.81 | $9.86 | $7.70 | 63,375 |
| 2018-06-01 | $9.77 | $9.91 | $9.74 | $9.80 | $7.65 | 46,044 |
| 2018-05-31 | $9.78 | $9.82 | $9.72 | $9.73 | $7.60 | 45,440 |
| 2018-05-30 | $9.66 | $9.85 | $9.65 | $9.78 | $7.64 | 52,361 |
| 2018-05-29 | $9.66 | $9.73 | $9.60 | $9.64 | $7.53 | 37,517 |
| 2018-05-25 | $9.69 | $9.81 | $9.69 | $9.73 | $7.60 | 35,864 |
| 2018-05-24 | $9.66 | $9.78 | $9.66 | $9.74 | $7.60 | 30,374 |
| 2018-05-23 | $9.83 | $9.83 | $9.74 | $9.76 | $7.62 | 33,167 |
| 2018-05-22 | $9.83 | $9.85 | $9.78 | $9.83 | $7.67 | 24,876 |
| 2018-05-21 | $9.79 | $9.84 | $9.77 | $9.82 | $7.67 | 24,643 |
| 2018-05-18 | $9.83 | $9.83 | $9.72 | $9.79 | $7.64 | 20,216 |
| 2018-05-17 | $9.83 | $9.84 | $9.79 | $9.83 | $7.67 | 13,657 |
| 2018-05-16 | $9.68 | $9.87 | $9.68 | $9.83 | $7.67 | 18,343 |
| 2018-05-15 | $9.75 | $9.77 | $9.72 | $9.73 | $7.60 | 24,851 |
| 2018-05-14 | $9.79 | $9.83 | $9.76 | $9.82 | $7.67 | 42,707 |
| 2018-05-11 | $9.68 | $9.77 | $9.68 | $9.74 | $7.60 | 12,580 |
| 2018-05-10 | $9.62 | $9.69 | $9.62 | $9.69 | $7.57 | 20,499 |
| 2018-05-09 | $9.50 | $9.60 | $9.50 | $9.59 | $7.49 | 19,046 |
| 2018-05-08 | $9.52 | $9.55 | $9.51 | $9.53 | $7.44 | 17,688 |
| 2018-05-07 | $9.56 | $9.60 | $9.54 | $9.55 | $7.46 | 24,958 |
| 2018-05-04 | $9.36 | $9.57 | $9.36 | $9.51 | $7.42 | 38,718 |
| 2018-05-03 | $9.50 | $9.50 | $9.34 | $9.44 | $7.37 | 16,650 |
| 2018-05-02 | $9.56 | $9.60 | $9.50 | $9.51 | $7.42 | 12,726 |
| 2018-05-01 | $9.59 | $9.61 | $9.50 | $9.60 | $7.50 | 24,596 |
| 2018-04-30 | $9.76 | $9.76 | $9.63 | $9.65 | $7.53 | 15,914 |
| 2018-04-27 | $9.71 | $9.72 | $9.65 | $9.68 | $7.56 | 16,211 |
| 2018-04-26 | $9.56 | $9.74 | $9.56 | $9.71 | $7.58 | 47,317 |
| 2018-04-25 | $9.41 | $9.53 | $9.40 | $9.50 | $7.42 | 36,361 |
| 2018-04-24 | $9.53 | $9.56 | $9.39 | $9.45 | $7.38 | 55,157 |
| 2018-04-23 | $9.51 | $9.67 | $9.50 | $9.55 | $7.46 | 35,572 |
| 2018-04-20 | $9.65 | $9.65 | $9.50 | $9.52 | $7.43 | 28,167 |
| 2018-04-19 | $9.72 | $9.76 | $9.60 | $9.60 | $7.50 | 40,592 |
| 2018-04-18 | $9.75 | $9.82 | $9.71 | $9.76 | $7.62 | 40,322 |
| 2018-04-17 | $9.61 | $9.75 | $9.61 | $9.72 | $7.59 | 60,481 |
| 2018-04-16 | $9.57 | $9.65 | $9.54 | $9.58 | $7.48 | 87,570 |
| 2018-04-13 | $9.61 | $9.61 | $9.53 | $9.53 | $7.44 | 27,490 |
| 2018-04-12 | $9.54 | $9.64 | $9.53 | $9.58 | $7.48 | 35,200 |
| 2018-04-11 | $9.61 | $9.61 | $9.42 | $9.42 | $7.35 | 31,069 |
| 2018-04-10 | $9.60 | $9.74 | $9.51 | $9.64 | $7.53 | 57,066 |
| 2018-04-09 | $9.43 | $9.57 | $9.32 | $9.51 | $7.42 | 40,933 |
| 2018-04-06 | $9.46 | $9.53 | $9.33 | $9.37 | $7.32 | 55,275 |
| 2018-04-05 | $9.46 | $9.56 | $9.40 | $9.44 | $7.37 | 23,860 |
| 2018-04-04 | $9.14 | $9.48 | $9.12 | $9.38 | $7.32 | 57,475 |
| 2018-04-03 | $9.28 | $9.44 | $9.19 | $9.19 | $7.18 | 37,081 |
| 2018-04-02 | $9.48 | $9.53 | $9.16 | $9.16 | $7.15 | 44,106 |
| 2018-03-29 | $9.47 | $9.53 | $9.47 | $9.50 | $7.42 | 31,840 |
| 2018-03-28 | $9.44 | $9.48 | $9.42 | $9.46 | $7.39 | 23,742 |
| 2018-03-27 | $9.44 | $9.51 | $9.35 | $9.35 | $7.30 | 28,611 |
| 2018-03-26 | $9.47 | $9.48 | $9.32 | $9.48 | $7.40 | 78,565 |
| 2018-03-23 | $9.51 | $9.51 | $9.31 | $9.31 | $7.27 | 93,367 |
| 2018-03-22 | $9.58 | $9.63 | $9.44 | $9.45 | $7.38 | 53,078 |
| 2018-03-21 | $9.69 | $9.71 | $9.63 | $9.64 | $7.53 | 31,625 |
| 2018-03-20 | $9.77 | $9.81 | $9.70 | $9.72 | $7.59 | 27,535 |
| 2018-03-19 | $9.84 | $9.87 | $9.70 | $9.75 | $7.61 | 29,797 |
| 2018-03-16 | $9.87 | $9.92 | $9.86 | $9.87 | $7.71 | 13,933 |
| 2018-03-15 | $9.96 | $9.97 | $9.87 | $9.91 | $7.74 | 18,414 |
| 2018-03-14 | $10.03 | $10.03 | $9.92 | $9.94 | $7.76 | 34,226 |
| 2018-03-13 | $10.19 | $10.21 | $10.09 | $10.14 | $7.81 | 20,897 |
| 2018-03-12 | $10.17 | $10.17 | $10.11 | $10.13 | $7.81 | 30,254 |
| 2018-03-09 | $10.05 | $10.18 | $10.04 | $10.17 | $7.84 | 41,375 |
| 2018-03-08 | $9.98 | $10.02 | $9.97 | $9.97 | $7.68 | 47,114 |
| 2018-03-07 | $9.94 | $9.95 | $9.90 | $9.95 | $7.67 | 55,009 |
| 2018-03-06 | $9.94 | $9.97 | $9.90 | $9.93 | $7.65 | 25,518 |
| 2018-03-05 | $9.79 | $9.95 | $9.77 | $9.91 | $7.64 | 37,915 |
| 2018-03-02 | $9.73 | $9.84 | $9.73 | $9.84 | $7.58 | 62,406 |
| 2018-03-01 | $9.91 | $9.93 | $9.73 | $9.78 | $7.54 | 39,615 |
| 2018-02-28 | $10.01 | $10.02 | $9.91 | $9.94 | $7.66 | 23,596 |
| 2018-02-27 | $10.06 | $10.11 | $10.00 | $10.01 | $7.71 | 42,411 |
| 2018-02-26 | $10.03 | $10.09 | $10.02 | $10.06 | $7.75 | 50,521 |
| 2018-02-23 | $9.97 | $10.02 | $9.93 | $10.02 | $7.72 | 35,999 |
| 2018-02-22 | $9.95 | $10.06 | $9.92 | $9.92 | $7.64 | 32,341 |
| 2018-02-21 | $10.03 | $10.10 | $9.94 | $9.95 | $7.67 | 20,465 |
| 2018-02-20 | $10.10 | $10.10 | $9.97 | $10.06 | $7.75 | 66,466 |
| 2018-02-16 | $10.08 | $10.25 | $10.08 | $10.17 | $7.84 | 27,954 |
| 2018-02-15 | $10.03 | $10.15 | $10.03 | $10.10 | $7.78 | 48,671 |
| 2018-02-14 | $9.83 | $10.05 | $9.83 | $10.03 | $7.73 | 30,627 |
| 2018-02-13 | $9.99 | $9.99 | $9.82 | $9.90 | $7.63 | 38,287 |
| 2018-02-12 | $9.79 | $9.94 | $9.79 | $9.93 | $7.65 | 20,380 |
| 2018-02-09 | $9.80 | $9.98 | $9.57 | $9.77 | $7.53 | 57,850 |
| 2018-02-08 | $9.99 | $10.02 | $9.75 | $9.80 | $7.55 | 33,951 |
| 2018-02-07 | $9.94 | $10.13 | $9.94 | $10.01 | $7.71 | 61,623 |
| 2018-02-06 | $9.75 | $10.07 | $9.75 | $10.01 | $7.71 | 68,241 |
| 2018-02-05 | $10.37 | $10.38 | $9.88 | $9.97 | $7.68 | 60,419 |
| 2018-02-02 | $10.52 | $10.57 | $10.37 | $10.38 | $8.00 | 51,771 |
| 2018-02-01 | $10.50 | $10.57 | $10.50 | $10.57 | $8.15 | 45,037 |
| 2018-01-31 | $10.64 | $10.70 | $10.50 | $10.52 | $8.11 | 65,285 |
| 2018-01-30 | $10.76 | $10.76 | $10.65 | $10.66 | $8.22 | 86,279 |
| 2018-01-29 | $10.89 | $10.93 | $10.85 | $10.85 | $8.36 | 73,342 |
| 2018-01-26 | $10.82 | $10.95 | $10.81 | $10.93 | $8.42 | 44,094 |
| 2018-01-25 | $10.81 | $10.86 | $10.77 | $10.85 | $8.36 | 33,601 |
| 2018-01-24 | $10.81 | $10.82 | $10.76 | $10.79 | $8.32 | 42,401 |
| 2018-01-23 | $10.67 | $10.78 | $10.67 | $10.78 | $8.31 | 100,039 |
| 2018-01-22 | $10.62 | $10.70 | $10.57 | $10.68 | $8.23 | 127,193 |
| 2018-01-19 | $10.58 | $10.64 | $10.58 | $10.63 | $8.19 | 60,860 |
| 2018-01-18 | $10.61 | $10.61 | $10.57 | $10.61 | $8.18 | 44,854 |
| 2018-01-17 | $10.63 | $10.67 | $10.58 | $10.65 | $8.21 | 47,813 |
| 2018-01-16 | $10.65 | $10.68 | $10.54 | $10.65 | $8.21 | 72,545 |
| 2018-01-12 | $10.63 | $10.66 | $10.55 | $10.66 | $8.22 | 41,578 |
| 2018-01-11 | $10.51 | $10.70 | $10.48 | $10.70 | $8.25 | 56,723 |
| 2018-01-10 | $10.53 | $10.55 | $10.47 | $10.55 | $8.13 | 42,354 |
| 2018-01-09 | $10.49 | $10.64 | $10.46 | $10.62 | $8.18 | 112,772 |
| 2018-01-08 | $10.47 | $10.53 | $10.45 | $10.53 | $8.12 | 35,646 |
| 2018-01-05 | $10.48 | $10.50 | $10.45 | $10.50 | $8.09 | 40,061 |
| 2018-01-04 | $10.45 | $10.51 | $10.40 | $10.51 | $8.10 | 39,490 |
| 2018-01-03 | $10.40 | $10.46 | $10.37 | $10.46 | $8.06 | 73,764 |
| 2018-01-02 | $10.35 | $10.40 | $10.33 | $10.40 | $8.01 | 40,782 |
| 2017-12-29 | $10.37 | $10.37 | $10.31 | $10.32 | $7.95 | 36,877 |
| 2017-12-28 | $10.27 | $10.33 | $10.25 | $10.32 | $7.95 | 69,858 |
| 2017-12-27 | $10.24 | $10.33 | $10.22 | $10.30 | $7.94 | 75,589 |
| 2017-12-26 | $10.24 | $10.25 | $10.15 | $10.24 | $7.89 | 81,970 |
| 2017-12-22 | $10.21 | $10.24 | $10.19 | $10.22 | $7.88 | 60,390 |
| 2017-12-21 | $10.16 | $10.24 | $10.16 | $10.21 | $7.87 | 61,011 |
| 2017-12-20 | $10.24 | $10.29 | $10.09 | $10.09 | $7.78 | 76,797 |
| 2017-12-19 | $10.26 | $10.32 | $10.24 | $10.24 | $7.89 | 40,950 |
| 2017-12-18 | $10.20 | $10.29 | $10.20 | $10.23 | $7.88 | 85,766 |
| 2017-12-15 | $10.12 | $10.15 | $10.05 | $10.15 | $7.82 | 43,554 |
| 2017-12-14 | $10.09 | $10.12 | $10.02 | $10.02 | $7.72 | 47,696 |
| 2017-12-13 | $10.07 | $10.10 | $10.01 | $10.06 | $7.75 | 41,890 |
| 2017-12-12 | $10.06 | $10.06 | $10.01 | $10.06 | $7.75 | 41,279 |
| 2017-12-11 | $9.97 | $10.04 | $9.97 | $10.03 | $7.73 | 54,443 |
| 2017-12-08 | $9.96 | $9.99 | $9.91 | $9.91 | $7.64 | 70,235 |
| 2017-12-07 | $9.88 | $9.95 | $9.88 | $9.95 | $7.67 | 53,064 |
| 2017-12-06 | $10.05 | $10.08 | $10.00 | $10.01 | $7.61 | 64,440 |
| 2017-12-05 | $10.08 | $10.09 | $10.03 | $10.08 | $7.67 | 41,701 |
| 2017-12-04 | $10.08 | $10.11 | $10.00 | $10.00 | $7.61 | 44,228 |
| 2017-12-01 | $10.01 | $10.10 | $9.99 | $10.08 | $7.67 | 42,805 |
| 2017-11-30 | $10.02 | $10.09 | $10.01 | $10.01 | $7.61 | 49,745 |
| 2017-11-29 | $9.93 | $10.02 | $9.93 | $9.95 | $7.57 | 64,865 |
| 2017-11-28 | $9.92 | $9.94 | $9.90 | $9.90 | $7.53 | 36,222 |
| 2017-11-27 | $9.91 | $9.91 | $9.82 | $9.89 | $7.52 | 36,281 |
| 2017-11-24 | $9.85 | $9.91 | $9.84 | $9.90 | $7.53 | 43,485 |
| 2017-11-22 | $9.75 | $9.85 | $9.74 | $9.82 | $7.47 | 65,283 |
| 2017-11-21 | $9.70 | $9.79 | $9.68 | $9.74 | $7.41 | 116,385 |
| 2017-11-20 | $9.68 | $9.73 | $9.68 | $9.71 | $7.39 | 47,435 |
| 2017-11-17 | $9.70 | $9.72 | $9.63 | $9.71 | $7.39 | 42,327 |
| 2017-11-16 | $9.56 | $9.72 | $9.56 | $9.66 | $7.35 | 72,577 |
| 2017-11-15 | $9.57 | $9.61 | $9.51 | $9.56 | $7.27 | 90,841 |
| 2017-11-14 | $9.61 | $9.61 | $9.54 | $9.57 | $7.28 | 249,116 |
| 2017-11-13 | $9.58 | $9.61 | $9.53 | $9.58 | $7.29 | 137,339 |
| 2017-11-10 | $9.57 | $9.58 | $9.54 | $9.58 | $7.29 | 53,307 |
| 2017-11-09 | $9.53 | $9.60 | $9.53 | $9.59 | $7.30 | 123,171 |
| 2017-11-08 | $9.50 | $9.59 | $9.50 | $9.56 | $7.27 | 111,281 |
| 2017-11-07 | $9.50 | $9.53 | $9.42 | $9.52 | $7.24 | 144,811 |
| 2017-11-06 | $9.59 | $9.63 | $9.52 | $9.53 | $7.25 | 301,209 |
| 2017-11-03 | $9.65 | $9.72 | $9.65 | $9.65 | $7.34 | 70,863 |
| 2017-11-02 | $9.83 | $9.84 | $9.65 | $9.65 | $7.34 | 96,658 |
| 2017-11-01 | $9.92 | $9.92 | $9.85 | $9.87 | $7.51 | 50,225 |
| 2017-10-31 | $9.86 | $9.92 | $9.86 | $9.86 | $7.50 | 55,939 |
| 2017-10-30 | $9.96 | $9.96 | $9.85 | $9.86 | $7.50 | 65,978 |
| 2017-10-27 | $9.91 | $9.98 | $9.90 | $9.97 | $7.58 | 34,965 |
| 2017-10-26 | $9.97 | $10.04 | $9.91 | $9.92 | $7.55 | 49,741 |
| 2017-10-25 | $10.03 | $10.04 | $9.97 | $9.99 | $7.60 | 53,030 |
| 2017-10-24 | $10.08 | $10.11 | $10.03 | $10.03 | $7.63 | 105,515 |
| 2017-10-23 | $10.14 | $10.16 | $10.10 | $10.10 | $7.68 | 39,212 |
| 2017-10-20 | $10.15 | $10.18 | $10.10 | $10.12 | $7.70 | 55,926 |
| 2017-10-19 | $10.12 | $10.16 | $10.11 | $10.14 | $7.71 | 31,445 |
| 2017-10-18 | $10.22 | $10.25 | $10.14 | $10.14 | $7.71 | 67,674 |
| 2017-10-17 | $10.20 | $10.22 | $10.13 | $10.22 | $7.77 | 97,220 |
| 2017-10-16 | $10.07 | $10.12 | $10.05 | $10.10 | $7.68 | 181,294 |
| 2017-10-13 | $10.09 | $10.10 | $10.07 | $10.10 | $7.68 | 16,931 |
| 2017-10-12 | $10.07 | $10.15 | $10.07 | $10.10 | $7.68 | 64,553 |
| 2017-10-11 | $10.12 | $10.12 | $10.08 | $10.09 | $7.68 | 120,814 |
| 2017-10-10 | $10.12 | $10.13 | $10.06 | $10.10 | $7.68 | 101,596 |
| 2017-10-09 | $10.25 | $10.25 | $10.15 | $10.15 | $7.72 | 36,950 |
| 2017-10-06 | $10.22 | $10.27 | $10.20 | $10.27 | $7.81 | 19,289 |
| 2017-10-05 | $10.20 | $10.28 | $10.18 | $10.26 | $7.81 | 28,893 |
| 2017-10-04 | $10.17 | $10.24 | $10.16 | $10.20 | $7.76 | 101,679 |
| 2017-10-03 | $10.20 | $10.24 | $10.16 | $10.22 | $7.77 | 89,345 |
| 2017-10-02 | $10.11 | $10.20 | $10.10 | $10.16 | $7.73 | 91,912 |
| 2017-09-29 | $10.07 | $10.15 | $10.06 | $10.11 | $7.69 | 66,564 |
| 2017-09-28 | $10.01 | $10.14 | $10.01 | $10.12 | $7.70 | 38,633 |
| 2017-09-27 | $10.10 | $10.13 | $10.05 | $10.09 | $7.68 | 124,966 |
| 2017-09-26 | $10.13 | $10.14 | $10.10 | $10.10 | $7.68 | 77,274 |
| 2017-09-25 | $10.09 | $10.13 | $10.08 | $10.13 | $7.71 | 81,495 |
| 2017-09-22 | $10.07 | $10.13 | $10.06 | $10.09 | $7.68 | 55,630 |
| 2017-09-21 | $10.11 | $10.12 | $10.06 | $10.10 | $7.68 | 60,228 |
| 2017-09-20 | $10.19 | $10.19 | $10.05 | $10.15 | $7.72 | 109,374 |
| 2017-09-19 | $10.26 | $10.26 | $10.14 | $10.18 | $7.74 | 90,075 |
| 2017-09-18 | $10.22 | $10.29 | $10.22 | $10.28 | $7.82 | 120,329 |
| 2017-09-15 | $10.19 | $10.23 | $10.15 | $10.21 | $7.77 | 32,995 |
| 2017-09-14 | $10.18 | $10.23 | $10.15 | $10.21 | $7.77 | 42,904 |
| 2017-09-13 | $10.37 | $10.40 | $10.36 | $10.39 | $7.80 | 39,358 |
| 2017-09-12 | $10.37 | $10.42 | $10.32 | $10.39 | $7.80 | 38,708 |
| 2017-09-11 | $10.34 | $10.41 | $10.34 | $10.40 | $7.81 | 75,737 |
| 2017-09-08 | $10.25 | $10.34 | $10.21 | $10.31 | $7.74 | 33,327 |
| 2017-09-07 | $10.25 | $10.33 | $10.22 | $10.32 | $7.75 | 46,643 |
| 2017-09-06 | $10.24 | $10.25 | $10.19 | $10.24 | $7.69 | 38,047 |
| 2017-09-05 | $10.30 | $10.32 | $10.18 | $10.23 | $7.68 | 57,316 |
| 2017-09-01 | $10.27 | $10.34 | $10.25 | $10.30 | $7.74 | 45,712 |
| 2017-08-31 | $10.21 | $10.29 | $10.21 | $10.29 | $7.73 | 40,897 |
| 2017-08-30 | $10.18 | $10.22 | $10.16 | $10.21 | $7.67 | 43,535 |
| 2017-08-29 | $10.22 | $10.22 | $10.15 | $10.20 | $7.66 | 30,547 |
| 2017-08-28 | $10.21 | $10.24 | $10.17 | $10.23 | $7.68 | 51,393 |
| 2017-08-25 | $10.16 | $10.23 | $10.14 | $10.19 | $7.65 | 69,434 |
| 2017-08-24 | $10.24 | $10.25 | $10.14 | $10.19 | $7.65 | 110,564 |
| 2017-08-23 | $10.27 | $10.27 | $10.22 | $10.26 | $7.71 | 25,167 |
| 2017-08-22 | $10.20 | $10.30 | $10.20 | $10.28 | $7.72 | 33,113 |
| 2017-08-21 | $10.16 | $10.23 | $10.16 | $10.23 | $7.68 | 26,108 |
| 2017-08-18 | $10.25 | $10.25 | $10.17 | $10.24 | $7.69 | 25,374 |
| 2017-08-17 | $10.23 | $10.33 | $10.19 | $10.28 | $7.72 | 59,266 |
| 2017-08-16 | $10.35 | $10.40 | $10.33 | $10.35 | $7.77 | 30,085 |
| 2017-08-15 | $10.36 | $10.41 | $10.34 | $10.36 | $7.78 | 17,978 |
| 2017-08-14 | $10.33 | $10.38 | $10.33 | $10.38 | $7.80 | 42,638 |
| 2017-08-11 | $10.20 | $10.34 | $10.15 | $10.32 | $7.75 | 70,912 |
| 2017-08-10 | $10.31 | $10.34 | $10.00 | $10.25 | $7.70 | 120,212 |
| 2017-08-09 | $10.36 | $10.39 | $10.34 | $10.36 | $7.78 | 41,822 |
| 2017-08-08 | $10.37 | $10.47 | $10.37 | $10.40 | $7.81 | 84,402 |
| 2017-08-07 | $10.44 | $10.45 | $10.37 | $10.44 | $7.84 | 52,141 |
| 2017-08-04 | $10.50 | $10.52 | $10.44 | $10.45 | $7.85 | 49,400 |
| 2017-08-03 | $10.53 | $10.56 | $10.50 | $10.51 | $7.89 | 64,414 |
| 2017-08-02 | $10.56 | $10.57 | $10.53 | $10.53 | $7.91 | 49,623 |
| 2017-08-01 | $10.61 | $10.62 | $10.59 | $10.60 | $7.96 | 20,663 |
| 2017-07-31 | $10.59 | $10.65 | $10.59 | $10.63 | $7.98 | 24,253 |
| 2017-07-28 | $10.58 | $10.61 | $10.56 | $10.59 | $7.95 | 40,261 |
| 2017-07-27 | $10.70 | $10.71 | $10.60 | $10.60 | $7.96 | 39,050 |
| 2017-07-26 | $10.70 | $10.72 | $10.66 | $10.68 | $8.02 | 80,758 |
| 2017-07-25 | $10.72 | $10.74 | $10.69 | $10.74 | $8.07 | 41,789 |
| 2017-07-24 | $10.71 | $10.75 | $10.69 | $10.70 | $8.04 | 35,513 |
| 2017-07-21 | $10.72 | $10.75 | $10.69 | $10.71 | $8.04 | 57,273 |
| 2017-07-20 | $10.70 | $10.78 | $10.69 | $10.74 | $8.07 | 37,700 |
| 2017-07-19 | $10.69 | $10.75 | $10.69 | $10.72 | $8.05 | 43,829 |
| 2017-07-18 | $10.64 | $10.68 | $10.62 | $10.68 | $8.02 | 20,081 |
| 2017-07-17 | $10.72 | $10.77 | $10.65 | $10.68 | $8.02 | 22,508 |
| 2017-07-14 | $10.67 | $10.73 | $10.66 | $10.72 | $8.05 | 16,751 |
| 2017-07-13 | $10.63 | $10.73 | $10.62 | $10.68 | $8.02 | 21,843 |
| 2017-07-12 | $10.69 | $10.70 | $10.62 | $10.65 | $8.00 | 22,357 |
| 2017-07-11 | $10.63 | $10.66 | $10.60 | $10.60 | $7.96 | 37,777 |
| 2017-07-10 | $10.70 | $10.70 | $10.64 | $10.66 | $8.01 | 36,629 |
| 2017-07-07 | $10.65 | $10.74 | $10.64 | $10.69 | $8.03 | 42,378 |
| 2017-07-06 | $10.75 | $10.75 | $10.64 | $10.65 | $8.00 | 67,898 |
| 2017-07-05 | $10.77 | $10.77 | $10.72 | $10.75 | $8.07 | 23,044 |
| 2017-07-03 | $10.82 | $10.87 | $10.77 | $10.77 | $8.09 | 13,377 |
| 2017-06-30 | $10.79 | $10.86 | $10.79 | $10.85 | $8.15 | 25,285 |
| 2017-06-29 | $10.92 | $10.95 | $10.75 | $10.82 | $8.13 | 43,292 |
| 2017-06-28 | $10.76 | $10.97 | $10.76 | $10.92 | $8.20 | 85,733 |
| 2017-06-27 | $10.82 | $10.83 | $10.75 | $10.75 | $8.07 | 24,884 |
| 2017-06-26 | $10.76 | $10.86 | $10.74 | $10.82 | $8.13 | 49,175 |
| 2017-06-23 | $10.75 | $10.77 | $10.69 | $10.74 | $8.07 | 44,553 |
| 2017-06-22 | $10.67 | $10.77 | $10.67 | $10.75 | $8.07 | 60,147 |
| 2017-06-21 | $10.62 | $10.69 | $10.62 | $10.65 | $8.00 | 31,754 |
| 2017-06-20 | $10.63 | $10.70 | $10.61 | $10.61 | $7.97 | 27,489 |
| 2017-06-19 | $10.55 | $10.68 | $10.51 | $10.68 | $8.02 | 32,834 |
| 2017-06-16 | $10.48 | $10.53 | $10.46 | $10.50 | $7.89 | 49,704 |
| 2017-06-15 | $10.45 | $10.59 | $10.41 | $10.53 | $7.91 | 34,191 |
| 2017-06-14 | $10.63 | $10.79 | $10.59 | $10.64 | $7.99 | 86,231 |
| 2017-06-13 | $10.64 | $10.70 | $10.62 | $10.69 | $7.93 | 24,322 |
| 2017-06-12 | $10.65 | $10.70 | $10.62 | $10.70 | $7.94 | 19,639 |
| 2017-06-09 | $10.66 | $10.71 | $10.66 | $10.68 | $7.93 | 12,917 |
| 2017-06-08 | $10.65 | $10.68 | $10.63 | $10.68 | $7.93 | 13,170 |
| 2017-06-07 | $10.63 | $10.66 | $10.63 | $10.66 | $7.91 | 13,383 |
| 2017-06-06 | $10.64 | $10.68 | $10.62 | $10.66 | $7.91 | 29,924 |
| 2017-06-05 | $10.59 | $10.69 | $10.59 | $10.69 | $7.93 | 44,839 |
| 2017-06-02 | $10.69 | $10.70 | $10.65 | $10.68 | $7.93 | 8,327 |
| 2017-06-01 | $10.51 | $10.63 | $10.49 | $10.63 | $7.89 | 23,665 |
| 2017-05-31 | $10.48 | $10.57 | $10.45 | $10.54 | $7.82 | 27,273 |
| 2017-05-30 | $10.51 | $10.51 | $10.48 | $10.48 | $7.78 | 21,024 |
| 2017-05-26 | $10.47 | $10.53 | $10.47 | $10.52 | $7.81 | 31,456 |
| 2017-05-25 | $10.46 | $10.54 | $10.46 | $10.51 | $7.80 | 18,975 |
| 2017-05-24 | $10.41 | $10.51 | $10.39 | $10.51 | $7.80 | 31,923 |
| 2017-05-23 | $10.46 | $10.46 | $10.43 | $10.44 | $7.75 | 8,831 |
| 2017-05-22 | $10.42 | $10.47 | $10.39 | $10.46 | $7.76 | 49,513 |
| 2017-05-19 | $10.26 | $10.37 | $10.26 | $10.35 | $7.68 | 46,048 |
| 2017-05-18 | $10.25 | $10.30 | $10.23 | $10.25 | $7.61 | 37,557 |
| 2017-05-17 | $10.29 | $10.30 | $10.17 | $10.25 | $7.61 | 82,954 |
| 2017-05-16 | $10.44 | $10.45 | $10.33 | $10.34 | $7.67 | 31,201 |
| 2017-05-15 | $10.42 | $10.47 | $10.42 | $10.45 | $7.75 | 20,574 |
| 2017-05-12 | $10.45 | $10.47 | $10.42 | $10.43 | $7.74 | 68,429 |
| 2017-05-11 | $10.32 | $10.46 | $10.32 | $10.44 | $7.75 | 43,718 |
| 2017-05-10 | $10.29 | $10.35 | $10.29 | $10.32 | $7.66 | 36,486 |
| 2017-05-09 | $10.34 | $10.34 | $10.30 | $10.31 | $7.65 | 24,704 |
| 2017-05-08 | $10.33 | $10.35 | $10.32 | $10.33 | $7.67 | 31,049 |
| 2017-05-05 | $10.36 | $10.37 | $10.33 | $10.33 | $7.67 | 29,228 |
| 2017-05-04 | $10.39 | $10.39 | $10.32 | $10.35 | $7.68 | 40,034 |
| 2017-05-03 | $10.30 | $10.36 | $10.30 | $10.36 | $7.69 | 61,205 |
| 2017-05-02 | $10.30 | $10.30 | $10.27 | $10.30 | $7.64 | 37,861 |
| 2017-05-01 | $10.22 | $10.33 | $10.22 | $10.28 | $7.63 | 95,346 |
| 2017-04-28 | $10.25 | $10.25 | $10.22 | $10.23 | $7.59 | 22,831 |
| 2017-04-27 | $10.24 | $10.26 | $10.21 | $10.24 | $7.60 | 38,269 |
| 2017-04-26 | $10.21 | $10.27 | $10.21 | $10.24 | $7.60 | 52,883 |
| 2017-04-25 | $10.19 | $10.34 | $10.19 | $10.22 | $7.58 | 76,782 |
| 2017-04-24 | $10.20 | $10.23 | $10.15 | $10.18 | $7.55 | 87,403 |
| 2017-04-21 | $10.25 | $10.25 | $10.12 | $10.15 | $7.53 | 29,182 |
| 2017-04-20 | $10.10 | $10.19 | $10.10 | $10.18 | $7.55 | 36,995 |
| 2017-04-19 | $10.09 | $10.12 | $10.07 | $10.09 | $7.49 | 65,513 |
| 2017-04-18 | $10.05 | $10.10 | $10.01 | $10.08 | $7.48 | 73,215 |
| 2017-04-17 | $10.01 | $10.07 | $10.01 | $10.05 | $7.46 | 56,760 |
| 2017-04-13 | $10.01 | $10.05 | $10.00 | $10.01 | $7.43 | 41,314 |
| 2017-04-12 | $10.00 | $10.04 | $10.00 | $10.02 | $7.44 | 62,304 |
| 2017-04-11 | $10.01 | $10.02 | $9.97 | $9.99 | $7.41 | 73,336 |
| 2017-04-10 | $10.00 | $10.04 | $10.00 | $10.04 | $7.45 | 44,373 |
| 2017-04-07 | $9.96 | $10.00 | $9.96 | $10.00 | $7.42 | 32,099 |
| 2017-04-06 | $9.92 | $9.98 | $9.92 | $9.95 | $7.38 | 37,875 |
| 2017-04-05 | $9.96 | $10.01 | $9.92 | $9.93 | $7.37 | 34,578 |
| 2017-04-04 | $9.96 | $9.96 | $9.93 | $9.95 | $7.38 | 20,118 |
| 2017-04-03 | $9.98 | $10.00 | $9.94 | $9.95 | $7.38 | 36,321 |
| 2017-03-31 | $9.96 | $10.01 | $9.96 | $9.99 | $7.41 | 42,328 |
| 2017-03-30 | $9.92 | $10.01 | $9.90 | $9.97 | $7.40 | 58,788 |
| 2017-03-29 | $9.94 | $9.99 | $9.92 | $9.93 | $7.37 | 45,739 |
| 2017-03-28 | $10.00 | $10.10 | $9.92 | $9.94 | $7.38 | 94,494 |
| 2017-03-27 | $9.98 | $10.05 | $9.95 | $10.02 | $7.44 | 43,755 |
| 2017-03-24 | $10.05 | $10.05 | $9.94 | $9.98 | $7.41 | 39,342 |
| 2017-03-23 | $9.93 | $10.04 | $9.93 | $9.98 | $7.41 | 74,990 |
| 2017-03-22 | $9.99 | $10.13 | $9.93 | $9.94 | $7.38 | 37,095 |
| 2017-03-21 | $10.08 | $10.14 | $9.99 | $10.00 | $7.42 | 72,751 |
| 2017-03-20 | $10.15 | $10.15 | $10.06 | $10.07 | $7.47 | 25,583 |
| 2017-03-17 | $10.08 | $10.18 | $10.06 | $10.18 | $7.55 | 30,740 |
| 2017-03-16 | $10.08 | $10.10 | $10.05 | $10.10 | $7.50 | 14,805 |
| 2017-03-15 | $10.00 | $10.09 | $9.97 | $10.08 | $7.48 | 41,952 |
| 2017-03-14 | $10.07 | $10.11 | $10.07 | $10.08 | $7.39 | 37,423 |
| 2017-03-13 | $10.12 | $10.20 | $10.11 | $10.14 | $7.43 | 15,905 |
| 2017-03-10 | $10.16 | $10.16 | $10.10 | $10.13 | $7.42 | 27,619 |
| 2017-03-09 | $10.05 | $10.15 | $10.05 | $10.13 | $7.42 | 48,493 |
| 2017-03-08 | $10.08 | $10.16 | $10.07 | $10.10 | $7.40 | 40,056 |
| 2017-03-07 | $10.10 | $10.13 | $10.06 | $10.08 | $7.39 | 38,986 |
| 2017-03-06 | $10.15 | $10.20 | $10.11 | $10.14 | $7.43 | 65,252 |
| 2017-03-03 | $10.15 | $10.20 | $10.15 | $10.18 | $7.46 | 51,435 |
| 2017-03-02 | $10.21 | $10.21 | $10.14 | $10.14 | $7.43 | 74,867 |
| 2017-03-01 | $10.22 | $10.27 | $10.21 | $10.26 | $7.52 | 51,517 |
| 2017-02-28 | $10.17 | $10.20 | $10.17 | $10.17 | $7.45 | 36,729 |
| 2017-02-27 | $10.22 | $10.25 | $10.15 | $10.20 | $7.47 | 101,515 |
| 2017-02-24 | $10.24 | $10.28 | $10.20 | $10.27 | $7.52 | 58,984 |
| 2017-02-23 | $10.28 | $10.29 | $10.15 | $10.20 | $7.47 | 57,266 |
| 2017-02-22 | $10.20 | $10.24 | $10.18 | $10.21 | $7.48 | 69,664 |
| 2017-02-21 | $10.02 | $10.24 | $10.02 | $10.21 | $7.48 | 132,752 |
| 2017-02-17 | $10.00 | $10.09 | $10.00 | $10.01 | $7.33 | 38,831 |
| 2017-02-16 | $10.13 | $10.16 | $10.06 | $10.06 | $7.37 | 30,610 |
| 2017-02-15 | $10.03 | $10.15 | $10.03 | $10.15 | $7.44 | 55,862 |
| 2017-02-14 | $10.01 | $10.05 | $9.96 | $10.03 | $7.35 | 32,017 |
| 2017-02-13 | $9.97 | $10.06 | $9.95 | $10.04 | $7.36 | 43,397 |
| 2017-02-10 | $9.95 | $9.97 | $9.90 | $9.97 | $7.30 | 93,500 |
| 2017-02-09 | $9.86 | $9.93 | $9.86 | $9.93 | $7.28 | 40,199 |
| 2017-02-08 | $9.83 | $9.86 | $9.82 | $9.84 | $7.21 | 29,009 |
| 2017-02-07 | $9.78 | $9.86 | $9.78 | $9.82 | $7.19 | 28,061 |
| 2017-02-06 | $9.80 | $9.84 | $9.77 | $9.81 | $7.19 | 42,057 |
| 2017-02-03 | $9.78 | $9.85 | $9.75 | $9.80 | $7.18 | 53,319 |
| 2017-02-02 | $9.79 | $9.83 | $9.76 | $9.78 | $7.17 | 48,765 |
| 2017-02-01 | $9.78 | $9.81 | $9.75 | $9.80 | $7.18 | 43,712 |
| 2017-01-31 | $9.61 | $9.75 | $9.61 | $9.75 | $7.14 | 32,974 |
| 2017-01-30 | $9.70 | $9.70 | $9.62 | $9.66 | $7.08 | 36,858 |
| 2017-01-27 | $9.70 | $9.71 | $9.68 | $9.71 | $7.11 | 25,105 |
| 2017-01-26 | $9.70 | $9.74 | $9.69 | $9.70 | $7.11 | 35,591 |
| 2017-01-25 | $9.67 | $9.76 | $9.67 | $9.69 | $7.10 | 37,392 |
| 2017-01-24 | $9.55 | $9.66 | $9.55 | $9.65 | $7.07 | 41,198 |
| 2017-01-23 | $9.66 | $9.68 | $9.60 | $9.63 | $7.06 | 39,120 |
| 2017-01-20 | $9.64 | $9.70 | $9.64 | $9.67 | $7.08 | 21,533 |
| 2017-01-19 | $9.64 | $9.72 | $9.64 | $9.68 | $7.09 | 43,456 |
| 2017-01-18 | $9.75 | $9.75 | $9.68 | $9.68 | $7.09 | 81,002 |
| 2017-01-17 | $9.78 | $9.78 | $9.72 | $9.75 | $7.14 | 55,797 |
| 2017-01-13 | $9.72 | $9.79 | $9.72 | $9.75 | $7.14 | 33,726 |
| 2017-01-12 | $9.75 | $9.76 | $9.72 | $9.74 | $7.14 | 59,002 |
| 2017-01-11 | $9.75 | $9.85 | $9.71 | $9.78 | $7.17 | 78,938 |
| 2017-01-10 | $9.73 | $9.76 | $9.70 | $9.76 | $7.15 | 76,798 |
| 2017-01-09 | $9.71 | $9.73 | $9.70 | $9.72 | $7.12 | 36,297 |
| 2017-01-06 | $9.67 | $9.75 | $9.64 | $9.70 | $7.11 | 51,039 |
| 2017-01-05 | $9.67 | $9.67 | $9.60 | $9.67 | $7.08 | 59,715 |
| 2017-01-04 | $9.58 | $9.66 | $9.56 | $9.65 | $7.07 | 66,200 |
| 2017-01-03 | $9.53 | $9.62 | $9.47 | $9.57 | $7.01 | 64,127 |
| 2016-12-30 | $9.44 | $9.49 | $9.34 | $9.44 | $6.91 | 98,584 |
| 2016-12-29 | $9.48 | $9.54 | $9.45 | $9.46 | $6.93 | 46,430 |
| 2016-12-28 | $9.52 | $9.55 | $9.48 | $9.48 | $6.95 | 47,008 |
| 2016-12-27 | $9.61 | $9.62 | $9.54 | $9.56 | $7.00 | 45,373 |
| 2016-12-23 | $9.50 | $9.56 | $9.50 | $9.52 | $6.97 | 50,367 |
| 2016-12-22 | $9.43 | $9.54 | $9.43 | $9.50 | $6.96 | 67,520 |
| 2016-12-21 | $9.39 | $9.50 | $9.39 | $9.43 | $6.91 | 101,634 |
| 2016-12-20 | $9.44 | $9.48 | $9.42 | $9.45 | $6.92 | 79,335 |
| 2016-12-19 | $9.44 | $9.49 | $9.36 | $9.43 | $6.91 | 123,037 |
| 2016-12-16 | $9.36 | $9.43 | $9.35 | $9.40 | $6.89 | 55,009 |
| 2016-12-15 | $9.35 | $9.45 | $9.26 | $9.43 | $6.91 | 123,660 |
| 2016-12-14 | $9.45 | $9.48 | $9.29 | $9.38 | $6.87 | 65,197 |
| 2016-12-13 | $9.39 | $9.49 | $9.38 | $9.47 | $6.94 | 115,523 |
| 2016-12-12 | $9.35 | $9.46 | $9.35 | $9.39 | $6.88 | 74,366 |
| 2016-12-09 | $9.30 | $9.39 | $9.30 | $9.36 | $6.86 | 46,267 |
| 2016-12-08 | $9.47 | $9.47 | $9.25 | $9.31 | $6.82 | 87,532 |
| 2016-12-07 | $9.35 | $9.52 | $9.30 | $9.46 | $6.93 | 63,114 |
| 2016-12-06 | $9.39 | $9.53 | $9.39 | $9.53 | $6.89 | 50,534 |
| 2016-12-05 | $9.57 | $9.57 | $9.45 | $9.46 | $6.84 | 57,046 |
| 2016-12-02 | $9.45 | $9.57 | $9.45 | $9.57 | $6.92 | 31,417 |
| 2016-12-01 | $9.47 | $9.51 | $9.35 | $9.45 | $6.83 | 41,164 |
| 2016-11-30 | $9.66 | $9.71 | $9.43 | $9.44 | $6.82 | 38,690 |
| 2016-11-29 | $9.64 | $9.70 | $9.64 | $9.68 | $6.99 | 19,182 |
| 2016-11-28 | $9.68 | $9.75 | $9.62 | $9.67 | $6.99 | 19,026 |
| 2016-11-25 | $9.74 | $9.79 | $9.69 | $9.74 | $7.04 | 22,377 |
| 2016-11-23 | $9.69 | $9.74 | $9.68 | $9.68 | $7.00 | 22,205 |
| 2016-11-22 | $9.70 | $9.78 | $9.65 | $9.77 | $7.06 | 43,923 |
| 2016-11-21 | $9.60 | $9.69 | $9.60 | $9.66 | $6.98 | 21,337 |
| 2016-11-18 | $9.73 | $9.74 | $9.64 | $9.64 | $6.97 | 18,489 |
| 2016-11-17 | $9.78 | $9.78 | $9.69 | $9.69 | $7.00 | 16,903 |
| 2016-11-16 | $9.65 | $9.76 | $9.65 | $9.73 | $7.03 | 21,199 |
| 2016-11-15 | $9.72 | $9.75 | $9.65 | $9.69 | $7.00 | 78,105 |
| 2016-11-14 | $9.73 | $9.73 | $9.65 | $9.69 | $7.00 | 36,414 |
| 2016-11-11 | $9.67 | $9.71 | $9.60 | $9.71 | $7.02 | 63,243 |
| 2016-11-10 | $9.70 | $9.78 | $9.55 | $9.76 | $7.05 | 53,563 |
| 2016-11-09 | $9.53 | $9.76 | $9.42 | $9.68 | $7.00 | 176,367 |
| 2016-11-08 | $9.36 | $9.57 | $9.23 | $9.35 | $6.76 | 82,813 |
| 2016-11-07 | $9.37 | $9.47 | $9.30 | $9.38 | $6.78 | 41,859 |
| 2016-11-04 | $9.33 | $9.36 | $9.29 | $9.30 | $6.72 | 63,628 |
| 2016-11-03 | $9.44 | $9.52 | $9.38 | $9.40 | $6.79 | 39,222 |
| 2016-11-02 | $9.54 | $9.62 | $9.42 | $9.44 | $6.82 | 46,893 |
| 2016-11-01 | $9.69 | $9.70 | $9.60 | $9.62 | $6.95 | 88,568 |
| 2016-10-31 | $9.74 | $9.80 | $9.71 | $9.77 | $7.06 | 32,226 |
| 2016-10-28 | $9.77 | $9.80 | $9.72 | $9.74 | $7.04 | 109,094 |
| 2016-10-27 | $9.91 | $9.91 | $9.82 | $9.85 | $7.12 | 67,756 |
| 2016-10-26 | $10.00 | $10.04 | $9.88 | $9.96 | $7.20 | 115,045 |
| 2016-10-25 | $9.98 | $10.09 | $9.98 | $10.06 | $7.27 | 57,193 |
| 2016-10-24 | $10.10 | $10.12 | $9.99 | $9.99 | $7.22 | 44,075 |
| 2016-10-21 | $10.12 | $10.19 | $10.06 | $10.06 | $7.27 | 13,014 |
| 2016-10-20 | $10.12 | $10.33 | $10.11 | $10.12 | $7.31 | 14,663 |
| 2016-10-19 | $10.09 | $10.21 | $10.07 | $10.15 | $7.34 | 23,009 |
| 2016-10-18 | $10.10 | $10.12 | $10.07 | $10.08 | $7.28 | 17,090 |
| 2016-10-17 | $10.15 | $10.15 | $10.05 | $10.06 | $7.27 | 28,466 |
| 2016-10-14 | $10.18 | $10.30 | $10.14 | $10.17 | $7.35 | 10,901 |
| 2016-10-13 | $10.20 | $10.22 | $10.15 | $10.16 | $7.34 | 32,482 |
| 2016-10-12 | $10.25 | $10.37 | $10.25 | $10.26 | $7.42 | 20,103 |
| 2016-10-11 | $10.41 | $10.46 | $10.27 | $10.28 | $7.43 | 33,624 |
| 2016-10-10 | $10.42 | $10.47 | $10.40 | $10.40 | $7.52 | 11,754 |
| 2016-10-07 | $10.42 | $10.44 | $10.39 | $10.39 | $7.51 | 14,969 |
| 2016-10-06 | $10.40 | $10.43 | $10.39 | $10.40 | $7.52 | 23,902 |
| 2016-10-05 | $10.48 | $10.49 | $10.41 | $10.43 | $7.54 | 26,064 |
| 2016-10-04 | $10.42 | $10.44 | $10.42 | $10.42 | $7.53 | 40,375 |
| 2016-10-03 | $10.45 | $10.45 | $10.41 | $10.43 | $7.54 | 24,887 |
| 2016-09-30 | $10.45 | $10.49 | $10.36 | $10.41 | $7.52 | 117,695 |
| 2016-09-29 | $10.65 | $10.68 | $10.46 | $10.46 | $7.56 | 30,914 |
| 2016-09-28 | $10.74 | $10.74 | $10.59 | $10.64 | $7.69 | 22,149 |
| 2016-09-27 | $10.65 | $10.74 | $10.61 | $10.74 | $7.76 | 17,290 |
| 2016-09-26 | $10.67 | $10.80 | $10.61 | $10.66 | $7.70 | 45,215 |
| 2016-09-23 | $10.66 | $10.72 | $10.59 | $10.67 | $7.71 | 25,773 |
| 2016-09-22 | $10.62 | $10.68 | $10.54 | $10.68 | $7.72 | 52,982 |
| 2016-09-21 | $10.60 | $10.62 | $10.50 | $10.60 | $7.66 | 18,162 |
| 2016-09-20 | $10.52 | $10.59 | $10.50 | $10.57 | $7.64 | 46,171 |
| 2016-09-19 | $10.54 | $10.59 | $10.42 | $10.42 | $7.53 | 21,887 |
| 2016-09-16 | $10.52 | $10.52 | $10.38 | $10.46 | $7.56 | 25,246 |
| 2016-09-15 | $10.40 | $10.48 | $10.39 | $10.47 | $7.57 | 25,922 |
| 2016-09-14 | $10.47 | $10.49 | $10.40 | $10.42 | $7.53 | 18,648 |
| 2016-09-13 | $10.71 | $10.71 | $10.33 | $10.57 | $7.54 | 45,647 |
| 2016-09-12 | $10.69 | $10.79 | $10.64 | $10.76 | $7.68 | 36,624 |
| 2016-09-09 | $10.92 | $11.03 | $10.75 | $10.79 | $7.70 | 35,207 |
| 2016-09-08 | $11.03 | $11.05 | $10.94 | $10.99 | $7.84 | 27,347 |
| 2016-09-07 | $11.05 | $11.07 | $10.95 | $10.99 | $7.84 | 15,069 |
| 2016-09-06 | $11.05 | $11.05 | $10.98 | $11.00 | $7.85 | 15,620 |
| 2016-09-02 | $11.00 | $11.00 | $10.95 | $10.98 | $7.84 | 14,171 |
| 2016-09-01 | $10.87 | $10.99 | $10.87 | $10.94 | $7.81 | 27,346 |
| 2016-08-31 | $10.94 | $11.04 | $10.84 | $10.88 | $7.77 | 25,187 |
| 2016-08-30 | $11.05 | $11.05 | $10.85 | $10.91 | $7.79 | 36,777 |
| 2016-08-29 | $10.96 | $11.08 | $10.92 | $11.02 | $7.87 | 41,031 |
| 2016-08-26 | $10.93 | $11.03 | $10.86 | $10.94 | $7.81 | 28,836 |
| 2016-08-25 | $11.02 | $11.02 | $10.86 | $10.88 | $7.77 | 46,798 |
| 2016-08-24 | $11.12 | $11.12 | $10.95 | $10.99 | $7.84 | 22,450 |
| 2016-08-23 | $11.10 | $11.17 | $11.05 | $11.07 | $7.90 | 24,730 |
| 2016-08-22 | $11.03 | $11.10 | $10.99 | $11.09 | $7.92 | 15,864 |
| 2016-08-19 | $11.03 | $11.06 | $10.99 | $11.01 | $7.86 | 33,041 |
| 2016-08-18 | $11.08 | $11.14 | $11.03 | $11.05 | $7.89 | 40,213 |
| 2016-08-17 | $11.19 | $11.19 | $11.07 | $11.10 | $7.92 | 34,260 |
| 2016-08-16 | $11.22 | $11.27 | $11.14 | $11.23 | $8.02 | 69,116 |
| 2016-08-15 | $11.22 | $11.25 | $11.18 | $11.25 | $8.03 | 31,377 |
| 2016-08-12 | $11.17 | $11.22 | $11.15 | $11.18 | $7.98 | 19,418 |
| 2016-08-11 | $11.23 | $11.25 | $11.11 | $11.19 | $7.99 | 20,392 |
| 2016-08-10 | $11.32 | $11.32 | $11.18 | $11.21 | $8.00 | 28,185 |
| 2016-08-09 | $11.24 | $11.31 | $11.23 | $11.25 | $8.03 | 56,884 |
| 2016-08-08 | $11.21 | $11.24 | $11.20 | $11.20 | $7.99 | 34,954 |
| 2016-08-05 | $11.20 | $11.21 | $11.17 | $11.19 | $7.99 | 37,535 |
| 2016-08-04 | $11.17 | $11.20 | $11.06 | $11.20 | $7.99 | 49,345 |
| 2016-08-03 | $11.04 | $11.13 | $10.97 | $11.11 | $7.93 | 54,400 |
| 2016-08-02 | $11.11 | $11.11 | $10.99 | $11.07 | $7.90 | 98,436 |
| 2016-08-01 | $11.12 | $11.15 | $11.08 | $11.15 | $7.96 | 43,952 |
| 2016-07-29 | $11.14 | $11.15 | $11.05 | $11.15 | $7.96 | 30,007 |
| 2016-07-28 | $11.13 | $11.13 | $11.06 | $11.10 | $7.92 | 18,292 |
| 2016-07-27 | $11.12 | $11.13 | $11.08 | $11.11 | $7.93 | 46,363 |
| 2016-07-26 | $11.19 | $11.19 | $11.12 | $11.17 | $7.97 | 34,877 |
| 2016-07-25 | $11.12 | $11.16 | $11.10 | $11.16 | $7.97 | 19,143 |
| 2016-07-22 | $11.05 | $11.15 | $11.05 | $11.10 | $7.92 | 34,940 |
| 2016-07-21 | $11.18 | $11.20 | $11.10 | $11.11 | $7.93 | 33,710 |
| 2016-07-20 | $11.09 | $11.19 | $11.07 | $11.13 | $7.94 | 52,119 |
| 2016-07-19 | $11.13 | $11.13 | $11.01 | $11.08 | $7.91 | 37,393 |
| 2016-07-18 | $11.17 | $11.17 | $11.03 | $11.09 | $7.92 | 47,823 |
| 2016-07-15 | $11.11 | $11.16 | $11.03 | $11.10 | $7.92 | 31,762 |
| 2016-07-14 | $11.16 | $11.16 | $11.00 | $11.05 | $7.89 | 46,673 |
| 2016-07-13 | $11.16 | $11.16 | $10.91 | $10.95 | $7.82 | 57,670 |
| 2016-07-12 | $11.13 | $11.13 | $10.95 | $11.05 | $7.89 | 98,835 |
| 2016-07-11 | $10.97 | $11.06 | $10.91 | $10.96 | $7.82 | 52,759 |
| 2016-07-08 | $10.84 | $10.97 | $10.84 | $10.91 | $7.79 | 35,420 |
| 2016-07-07 | $10.83 | $10.88 | $10.70 | $10.76 | $7.68 | 45,291 |
| 2016-07-06 | $10.60 | $10.79 | $10.60 | $10.72 | $7.65 | 43,203 |
| 2016-07-05 | $10.72 | $10.74 | $10.66 | $10.71 | $7.64 | 39,070 |
| 2016-07-01 | $10.75 | $10.81 | $10.70 | $10.72 | $7.65 | 32,085 |
| 2016-06-30 | $10.60 | $10.74 | $10.53 | $10.67 | $7.62 | 50,472 |
| 2016-06-29 | $10.38 | $10.66 | $10.38 | $10.54 | $7.52 | 56,967 |
| 2016-06-28 | $10.17 | $10.33 | $10.17 | $10.32 | $7.37 | 35,988 |
| 2016-06-27 | $10.18 | $10.22 | $10.06 | $10.11 | $7.22 | 43,332 |
| 2016-06-24 | $10.29 | $10.43 | $10.21 | $10.30 | $7.35 | 112,796 |
| 2016-06-23 | $10.52 | $10.57 | $10.49 | $10.54 | $7.52 | 45,829 |
| 2016-06-22 | $10.47 | $10.71 | $10.40 | $10.47 | $7.47 | 57,652 |
| 2016-06-21 | $10.49 | $10.49 | $10.40 | $10.45 | $7.46 | 19,108 |
| 2016-06-20 | $10.39 | $10.55 | $10.39 | $10.42 | $7.44 | 29,099 |
| 2016-06-17 | $10.33 | $10.37 | $10.26 | $10.26 | $7.32 | 29,710 |
| 2016-06-16 | $10.35 | $10.39 | $10.28 | $10.35 | $7.39 | 25,023 |
| 2016-06-15 | $10.43 | $10.47 | $10.34 | $10.38 | $7.41 | 32,604 |
| 2016-06-14 | $10.41 | $10.54 | $10.33 | $10.35 | $7.39 | 28,719 |
| 2016-06-13 | $10.63 | $10.72 | $10.52 | $10.52 | $7.42 | 41,503 |
| 2016-06-10 | $10.73 | $10.77 | $10.63 | $10.64 | $7.50 | 32,261 |
| 2016-06-09 | $10.92 | $10.94 | $10.65 | $10.80 | $7.61 | 57,539 |
| 2016-06-08 | $10.87 | $10.95 | $10.78 | $10.94 | $7.71 | 56,836 |
| 2016-06-07 | $10.71 | $10.85 | $10.66 | $10.82 | $7.63 | 56,365 |
| 2016-06-06 | $10.66 | $10.71 | $10.66 | $10.71 | $7.55 | 26,573 |
| 2016-06-03 | $10.66 | $10.66 | $10.60 | $10.63 | $7.49 | 35,676 |
| 2016-06-02 | $10.54 | $10.71 | $10.50 | $10.67 | $7.52 | 42,005 |
| 2016-06-01 | $10.42 | $10.59 | $10.42 | $10.58 | $7.46 | 73,134 |
| 2016-05-31 | $10.57 | $10.57 | $10.41 | $10.41 | $7.34 | 41,320 |
| 2016-05-27 | $10.34 | $10.50 | $10.34 | $10.50 | $7.40 | 26,565 |
| 2016-05-26 | $10.37 | $10.41 | $10.30 | $10.35 | $7.30 | 35,496 |
| 2016-05-25 | $10.32 | $10.45 | $10.29 | $10.33 | $7.28 | 39,465 |
| 2016-05-24 | $10.30 | $10.33 | $10.25 | $10.33 | $7.28 | 30,724 |
| 2016-05-23 | $10.23 | $10.30 | $10.23 | $10.25 | $7.23 | 42,600 |
| 2016-05-20 | $10.24 | $10.28 | $10.21 | $10.22 | $7.20 | 24,719 |
| 2016-05-19 | $10.21 | $10.28 | $10.13 | $10.21 | $7.20 | 50,803 |
| 2016-05-18 | $10.18 | $10.24 | $10.09 | $10.24 | $7.22 | 43,315 |
| 2016-05-17 | $10.19 | $10.26 | $10.17 | $10.19 | $7.18 | 28,334 |
| 2016-05-16 | $10.23 | $10.27 | $10.20 | $10.26 | $7.23 | 40,661 |
| 2016-05-13 | $10.25 | $10.28 | $10.20 | $10.20 | $7.19 | 12,350 |
| 2016-05-12 | $10.39 | $10.39 | $10.09 | $10.21 | $7.20 | 72,631 |
| 2016-05-11 | $10.39 | $10.41 | $10.32 | $10.40 | $7.33 | 34,837 |
| 2016-05-10 | $10.37 | $10.44 | $10.30 | $10.36 | $7.30 | 43,309 |
| 2016-05-09 | $10.25 | $10.33 | $10.25 | $10.29 | $7.25 | 28,348 |
| 2016-05-06 | $10.18 | $10.24 | $10.16 | $10.24 | $7.22 | 29,044 |
| 2016-05-05 | $10.20 | $10.22 | $10.14 | $10.21 | $7.20 | 58,248 |
| 2016-05-04 | $10.09 | $10.20 | $10.06 | $10.19 | $7.18 | 91,554 |
| 2016-05-03 | $10.14 | $10.20 | $10.12 | $10.20 | $7.19 | 25,821 |
| 2016-05-02 | $10.13 | $10.21 | $10.12 | $10.17 | $7.17 | 30,300 |
| 2016-04-29 | $10.18 | $10.21 | $10.06 | $10.12 | $7.13 | 23,114 |
| 2016-04-28 | $10.19 | $10.25 | $10.16 | $10.22 | $7.20 | 62,164 |
| 2016-04-27 | $10.19 | $10.25 | $10.18 | $10.19 | $7.18 | 31,757 |
| 2016-04-26 | $10.19 | $10.20 | $10.16 | $10.18 | $7.18 | 32,688 |
| 2016-04-25 | $10.18 | $10.19 | $10.13 | $10.16 | $7.16 | 38,818 |
| 2016-04-22 | $10.16 | $10.20 | $10.12 | $10.20 | $7.19 | 34,408 |
| 2016-04-21 | $10.13 | $10.20 | $10.12 | $10.17 | $7.17 | 31,644 |
| 2016-04-20 | $10.13 | $10.20 | $10.07 | $10.18 | $7.18 | 43,450 |
| 2016-04-19 | $10.05 | $10.15 | $10.05 | $10.10 | $7.12 | 49,479 |
| 2016-04-18 | $9.99 | $10.09 | $9.91 | $10.05 | $7.09 | 48,226 |
| 2016-04-15 | $9.99 | $10.00 | $9.90 | $9.98 | $7.04 | 30,428 |
| 2016-04-14 | $10.04 | $10.05 | $10.00 | $10.00 | $7.05 | 36,791 |
| 2016-04-13 | $9.98 | $10.08 | $9.98 | $10.04 | $7.08 | 54,055 |
| 2016-04-12 | $9.87 | $9.98 | $9.87 | $9.97 | $7.03 | 41,324 |
| 2016-04-11 | $10.02 | $10.05 | $9.89 | $9.91 | $6.99 | 30,868 |
| 2016-04-08 | $10.07 | $10.08 | $9.97 | $9.98 | $7.04 | 31,879 |
| 2016-04-07 | $10.02 | $10.07 | $9.98 | $9.98 | $7.04 | 35,033 |
| 2016-04-06 | $9.84 | $10.05 | $9.84 | $10.04 | $7.08 | 39,415 |
| 2016-04-05 | $9.95 | $9.95 | $9.86 | $9.86 | $6.95 | 79,322 |
| 2016-04-04 | $9.94 | $10.02 | $9.94 | $9.98 | $7.04 | 27,079 |
| 2016-04-01 | $9.78 | $9.96 | $9.78 | $9.96 | $7.02 | 31,626 |
| 2016-03-31 | $9.86 | $9.98 | $9.84 | $9.87 | $6.96 | 57,268 |
| 2016-03-30 | $9.89 | $9.94 | $9.85 | $9.86 | $6.95 | 56,495 |
| 2016-03-29 | $9.75 | $9.83 | $9.71 | $9.79 | $6.90 | 40,117 |
| 2016-03-28 | $9.76 | $9.83 | $9.72 | $9.73 | $6.86 | 37,056 |
| 2016-03-24 | $9.81 | $9.87 | $9.76 | $9.76 | $6.88 | 69,287 |
| 2016-03-23 | $9.82 | $9.89 | $9.77 | $9.81 | $6.92 | 32,332 |
| 2016-03-22 | $9.73 | $9.88 | $9.73 | $9.88 | $6.96 | 40,216 |
| 2016-03-21 | $9.74 | $9.84 | $9.73 | $9.79 | $6.90 | 55,626 |
| 2016-03-18 | $9.71 | $9.80 | $9.71 | $9.77 | $6.89 | 73,904 |
| 2016-03-17 | $9.76 | $9.76 | $9.67 | $9.70 | $6.84 | 68,073 |
| 2016-03-16 | $9.71 | $9.77 | $9.63 | $9.75 | $6.87 | 41,402 |
| 2016-03-15 | $9.82 | $9.85 | $9.76 | $9.80 | $6.91 | 20,276 |
| 2016-03-14 | $9.90 | $9.94 | $9.81 | $9.90 | $6.98 | 44,902 |
| 2016-03-11 | $9.98 | $10.03 | $9.98 | $10.02 | $6.97 | 22,772 |
| 2016-03-10 | $9.91 | $9.99 | $9.87 | $9.89 | $6.88 | 28,632 |
| 2016-03-09 | $9.92 | $9.95 | $9.90 | $9.94 | $6.92 | 23,953 |
| 2016-03-08 | $9.94 | $9.97 | $9.87 | $9.87 | $6.87 | 17,390 |
| 2016-03-07 | $9.87 | $10.00 | $9.83 | $9.94 | $6.92 | 49,581 |
| 2016-03-04 | $9.89 | $10.00 | $9.84 | $9.94 | $6.92 | 27,119 |
| 2016-03-03 | $9.88 | $9.90 | $9.84 | $9.90 | $6.89 | 31,392 |
| 2016-03-02 | $9.78 | $9.88 | $9.78 | $9.86 | $6.86 | 36,022 |
| 2016-03-01 | $9.70 | $9.83 | $9.67 | $9.77 | $6.80 | 32,848 |
| 2016-02-29 | $9.79 | $9.79 | $9.67 | $9.67 | $6.73 | 23,491 |
| 2016-02-26 | $9.76 | $9.80 | $9.75 | $9.77 | $6.80 | 21,990 |
| 2016-02-25 | $9.54 | $9.68 | $9.54 | $9.68 | $6.74 | 19,109 |
| 2016-02-24 | $9.45 | $9.56 | $9.42 | $9.54 | $6.64 | 27,104 |
| 2016-02-23 | $9.57 | $9.60 | $9.50 | $9.52 | $6.62 | 23,984 |
| 2016-02-22 | $9.52 | $9.66 | $9.52 | $9.59 | $6.68 | 45,370 |
| 2016-02-19 | $9.45 | $9.50 | $9.38 | $9.43 | $6.56 | 36,681 |
| 2016-02-18 | $9.45 | $9.51 | $9.42 | $9.47 | $6.59 | 21,845 |
| 2016-02-17 | $9.28 | $9.45 | $9.28 | $9.44 | $6.57 | 38,092 |
| 2016-02-16 | $9.11 | $9.25 | $9.10 | $9.19 | $6.39 | 54,048 |
| 2016-02-12 | $8.98 | $9.07 | $8.98 | $9.02 | $6.28 | 55,341 |
| 2016-02-11 | $8.95 | $9.01 | $8.89 | $8.96 | $6.23 | 37,250 |
| 2016-02-10 | $9.11 | $9.22 | $9.08 | $9.08 | $6.32 | 27,578 |
| 2016-02-09 | $8.99 | $9.21 | $8.94 | $9.02 | $6.28 | 54,891 |
| 2016-02-08 | $9.20 | $9.20 | $9.00 | $9.11 | $6.34 | 42,244 |
| 2016-02-05 | $9.47 | $9.52 | $9.24 | $9.26 | $6.44 | 52,718 |
| 2016-02-04 | $9.41 | $9.53 | $9.41 | $9.47 | $6.59 | 29,356 |
| 2016-02-03 | $9.34 | $9.47 | $9.25 | $9.46 | $6.58 | 42,145 |
| 2016-02-02 | $9.35 | $9.38 | $9.27 | $9.27 | $6.45 | 54,529 |
| 2016-02-01 | $9.21 | $9.39 | $9.21 | $9.35 | $6.51 | 45,071 |
| 2016-01-29 | $9.06 | $9.24 | $9.06 | $9.23 | $6.42 | 27,383 |
| 2016-01-28 | $9.24 | $9.24 | $9.02 | $9.05 | $6.30 | 47,784 |
| 2016-01-27 | $9.17 | $9.28 | $9.08 | $9.11 | $6.34 | 27,213 |
| 2016-01-26 | $9.13 | $9.22 | $9.11 | $9.18 | $6.39 | 85,784 |
| 2016-01-25 | $9.20 | $9.26 | $9.08 | $9.08 | $6.32 | 47,904 |
| 2016-01-22 | $9.10 | $9.25 | $9.10 | $9.21 | $6.41 | 51,524 |
| 2016-01-21 | $8.97 | $9.23 | $8.94 | $9.02 | $6.28 | 27,230 |
| 2016-01-20 | $9.06 | $9.06 | $8.68 | $8.98 | $6.25 | 94,568 |
| 2016-01-19 | $9.32 | $9.43 | $9.11 | $9.16 | $6.37 | 44,670 |
| 2016-01-15 | $9.40 | $9.45 | $9.16 | $9.25 | $6.44 | 62,042 |
| 2016-01-14 | $9.50 | $9.58 | $9.41 | $9.58 | $6.67 | 33,063 |
| 2016-01-13 | $9.71 | $9.71 | $9.39 | $9.46 | $6.58 | 44,442 |
| 2016-01-12 | $9.73 | $9.76 | $9.56 | $9.69 | $6.74 | 28,386 |
| 2016-01-11 | $9.74 | $9.77 | $9.60 | $9.65 | $6.71 | 72,356 |
| 2016-01-08 | $9.88 | $9.89 | $9.71 | $9.74 | $6.78 | 37,426 |
| 2016-01-07 | $9.84 | $9.95 | $9.80 | $9.80 | $6.82 | 48,596 |
| 2016-01-06 | $10.00 | $10.11 | $9.97 | $10.01 | $6.97 | 31,451 |
| 2016-01-05 | $10.10 | $10.18 | $10.10 | $10.14 | $7.06 | 12,047 |
| 2016-01-04 | $10.10 | $10.14 | $10.01 | $10.09 | $7.02 | 21,890 |
| 2015-12-31 | $10.22 | $10.31 | $10.21 | $10.25 | $7.13 | 22,723 |
| 2015-12-30 | $10.27 | $10.28 | $10.21 | $10.22 | $7.11 | 22,518 |
| 2015-12-29 | $10.24 | $10.28 | $10.21 | $10.27 | $7.15 | 24,003 |
| 2015-12-28 | $10.16 | $10.23 | $10.12 | $10.16 | $7.07 | 19,977 |
| 2015-12-24 | $10.27 | $10.28 | $10.16 | $10.24 | $7.13 | 24,574 |
| 2015-12-23 | $10.15 | $10.31 | $10.11 | $10.26 | $7.14 | 42,379 |
| 2015-12-22 | $10.18 | $10.18 | $10.09 | $10.13 | $7.05 | 34,613 |
| 2015-12-21 | $10.11 | $10.16 | $10.03 | $10.11 | $7.03 | 34,512 |
| 2015-12-18 | $10.16 | $10.16 | $9.98 | $10.02 | $6.97 | 38,621 |
| 2015-12-17 | $10.13 | $10.21 | $10.07 | $10.11 | $7.03 | 35,118 |
| 2015-12-16 | $10.11 | $10.13 | $9.92 | $10.13 | $7.05 | 45,943 |
| 2015-12-15 | $9.92 | $10.08 | $9.92 | $10.02 | $6.97 | 40,705 |
| 2015-12-14 | $10.00 | $10.01 | $9.82 | $9.90 | $6.89 | 75,252 |
| 2015-12-11 | $10.01 | $10.03 | $9.89 | $9.98 | $6.94 | 27,872 |
| 2015-12-10 | $10.03 | $10.13 | $10.03 | $10.10 | $7.03 | 27,947 |
| 2015-12-09 | $10.12 | $10.14 | $9.98 | $10.08 | $7.01 | 53,357 |
| 2015-12-08 | $10.16 | $10.23 | $10.10 | $10.23 | $7.03 | 20,677 |
| 2015-12-07 | $10.16 | $10.22 | $10.13 | $10.21 | $7.01 | 22,028 |
| 2015-12-04 | $10.20 | $10.25 | $10.14 | $10.22 | $7.02 | 30,402 |
| 2015-12-03 | $10.32 | $10.32 | $10.12 | $10.14 | $6.97 | 29,998 |
| 2015-12-02 | $10.33 | $10.40 | $10.25 | $10.27 | $7.06 | 23,161 |
| 2015-12-01 | $10.26 | $10.33 | $10.17 | $10.29 | $7.07 | 17,059 |
| 2015-11-30 | $10.28 | $10.28 | $10.15 | $10.20 | $7.01 | 16,782 |
| 2015-11-27 | $10.27 | $10.35 | $10.27 | $10.28 | $7.06 | 9,174 |
| 2015-11-25 | $10.17 | $10.20 | $10.15 | $10.20 | $7.01 | 15,393 |
| 2015-11-24 | $10.16 | $10.18 | $10.08 | $10.18 | $6.99 | 17,545 |
| 2015-11-23 | $10.16 | $10.18 | $10.04 | $10.15 | $6.97 | 31,870 |
| 2015-11-20 | $10.07 | $10.18 | $10.05 | $10.16 | $6.98 | 28,966 |
| 2015-11-19 | $10.23 | $10.23 | $10.02 | $10.04 | $6.90 | 31,905 |
| 2015-11-18 | $10.13 | $10.20 | $10.06 | $10.19 | $7.00 | 27,958 |
| 2015-11-17 | $10.04 | $10.13 | $9.96 | $10.10 | $6.94 | 30,419 |
| 2015-11-16 | $10.07 | $10.07 | $9.92 | $10.00 | $6.87 | 69,176 |
| 2015-11-13 | $10.07 | $10.12 | $10.01 | $10.03 | $6.89 | 19,940 |
| 2015-11-12 | $10.11 | $10.17 | $10.08 | $10.10 | $6.94 | 10,970 |
| 2015-11-11 | $10.30 | $10.30 | $10.13 | $10.16 | $6.98 | 21,844 |
| 2015-11-10 | $10.14 | $10.25 | $10.12 | $10.25 | $7.04 | 13,742 |
| 2015-11-09 | $10.27 | $10.27 | $10.10 | $10.12 | $6.95 | 32,300 |
| 2015-11-06 | $10.35 | $10.39 | $10.20 | $10.26 | $7.05 | 51,076 |
| 2015-11-05 | $10.35 | $10.44 | $10.35 | $10.38 | $7.13 | 35,543 |
| 2015-11-04 | $10.49 | $10.54 | $10.36 | $10.38 | $7.13 | 25,932 |
| 2015-11-03 | $10.38 | $10.64 | $10.30 | $10.48 | $7.20 | 65,820 |
| 2015-11-02 | $10.24 | $10.38 | $10.24 | $10.36 | $7.12 | 28,183 |
| 2015-10-30 | $10.28 | $10.30 | $10.20 | $10.21 | $7.01 | 41,988 |
| 2015-10-29 | $10.22 | $10.28 | $10.21 | $10.24 | $7.03 | 28,681 |
| 2015-10-28 | $10.22 | $10.23 | $10.10 | $10.20 | $7.01 | 70,689 |
| 2015-10-27 | $10.12 | $10.23 | $10.12 | $10.19 | $7.00 | 29,582 |
| 2015-10-26 | $10.17 | $10.17 | $10.10 | $10.15 | $6.97 | 39,726 |
| 2015-10-23 | $10.15 | $10.19 | $10.00 | $10.13 | $6.96 | 33,433 |
| 2015-10-22 | $10.02 | $10.07 | $9.96 | $10.03 | $6.89 | 58,977 |
| 2015-10-21 | $10.20 | $10.20 | $9.96 | $9.96 | $6.84 | 50,764 |
| 2015-10-20 | $10.20 | $10.28 | $10.12 | $10.14 | $6.97 | 30,172 |
| 2015-10-19 | $10.16 | $10.23 | $10.12 | $10.16 | $6.98 | 29,801 |
| 2015-10-16 | $10.08 | $10.16 | $10.08 | $10.15 | $6.97 | 26,648 |
| 2015-10-15 | $10.02 | $10.17 | $9.97 | $10.14 | $6.97 | 29,941 |
| 2015-10-14 | $10.03 | $10.06 | $9.97 | $9.98 | $6.86 | 20,908 |
| 2015-10-13 | $10.01 | $10.15 | $10.01 | $10.05 | $6.90 | 45,687 |
| 2015-10-12 | $10.10 | $10.10 | $10.02 | $10.06 | $6.91 | 18,628 |
| 2015-10-09 | $10.05 | $10.12 | $10.00 | $10.07 | $6.92 | 27,558 |
| 2015-10-08 | $10.04 | $10.09 | $9.84 | $9.99 | $6.86 | 63,230 |
| 2015-10-07 | $9.86 | $10.14 | $9.82 | $10.05 | $6.90 | 77,070 |
| 2015-10-06 | $9.92 | $9.93 | $9.70 | $9.79 | $6.73 | 139,566 |
| 2015-10-05 | $9.87 | $9.98 | $9.78 | $9.89 | $6.79 | 56,259 |
| 2015-10-02 | $9.55 | $9.83 | $9.47 | $9.81 | $6.74 | 32,634 |
| 2015-10-01 | $9.62 | $9.74 | $9.60 | $9.72 | $6.68 | 44,858 |
| 2015-09-30 | $9.76 | $9.86 | $9.64 | $9.69 | $6.66 | 62,141 |
| 2015-09-29 | $9.71 | $9.86 | $9.56 | $9.71 | $6.67 | 52,585 |
| 2015-09-28 | $10.05 | $10.09 | $9.66 | $9.67 | $6.64 | 108,025 |
| 2015-09-25 | $10.20 | $10.26 | $9.95 | $10.06 | $6.91 | 80,791 |
| 2015-09-24 | $10.26 | $10.32 | $10.20 | $10.24 | $7.03 | 64,976 |
| 2015-09-23 | $10.43 | $10.44 | $10.26 | $10.31 | $7.08 | 41,078 |
| 2015-09-22 | $10.33 | $10.39 | $10.29 | $10.34 | $7.10 | 30,305 |
| 2015-09-21 | $10.61 | $10.64 | $10.31 | $10.43 | $7.17 | 64,968 |
| 2015-09-18 | $10.52 | $10.67 | $10.15 | $10.58 | $7.27 | 51,796 |
| 2015-09-17 | $10.42 | $10.60 | $10.32 | $10.55 | $7.25 | 64,920 |
| 2015-09-16 | $10.38 | $10.42 | $10.31 | $10.38 | $7.13 | 29,406 |
| 2015-09-15 | $10.28 | $10.36 | $10.23 | $10.34 | $7.10 | 48,808 |
| 2015-09-14 | $10.34 | $10.41 | $10.25 | $10.29 | $7.07 | 70,565 |
| 2015-09-11 | $10.47 | $10.58 | $10.40 | $10.43 | $7.08 | 75,383 |
| 2015-09-10 | $10.47 | $10.60 | $10.36 | $10.47 | $7.10 | 71,176 |
| 2015-09-09 | $10.64 | $10.64 | $10.43 | $10.47 | $7.10 | 57,711 |
| 2015-09-08 | $10.49 | $10.69 | $10.41 | $10.52 | $7.14 | 50,412 |
| 2015-09-04 | $10.25 | $10.31 | $10.25 | $10.31 | $6.99 | 36,604 |
| 2015-09-03 | $10.32 | $10.49 | $10.31 | $10.35 | $7.02 | 66,854 |
| 2015-09-02 | $10.29 | $10.37 | $10.26 | $10.30 | $6.99 | 32,956 |
| 2015-09-01 | $10.30 | $10.38 | $10.22 | $10.23 | $6.94 | 50,251 |
| 2015-08-31 | $10.56 | $10.68 | $10.37 | $10.40 | $7.06 | 143,099 |
| 2015-08-28 | $10.66 | $10.76 | $10.55 | $10.67 | $7.24 | 62,046 |
Gabelli Healthcare & WellnessRx Trust (GRX) News Headlines
Recent Gabelli Healthcare & WellnessRx Trust (GRX) News
Similar Companies to Gabelli Healthcare & WellnessRx Trust (GRX) 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 | -- | -- | -- |