U.S. Equity Cumulative Dividends Fund Series 2027 (IDIV) Exchange: NYSE ARCA
Data as of May 2, 2025
$6.96 ($-0.10) -1.42%
U.S. Equity Cumulative Dividends Fund Series 2027 - Daily Information
Click for more stock information on U.S. Equity Cumulative Dividends Fund Series 2027.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.00 |
| Previous Close | $6.96 |
| High | $7.05 |
| Low | $6.96 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $6.96 |
| Adjusted High | $7.05 |
| Adjusted Low | $6.96 |
About U.S. Equity Cumulative Dividends Fund Series 2027 (IDIV)
Metaurus Equity Component Trust - U.S. Equity Cumulative Dividends Fund Series 2027
Invest in U.S. Equity Cumulative Dividends Fund Series 2027 (IDIV)
Historical Stock Data for U.S. Equity Cumulative Dividends Fund Series 2027 (IDIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | $7.00 | $7.05 | $6.96 | $6.96 | $6.96 | 10,205 |
| 2022-12-08 | $7.03 | $7.06 | $6.88 | $7.06 | $7.06 | 50,824 |
| 2022-12-07 | $6.90 | $7.03 | $6.80 | $7.03 | $7.03 | 37,053 |
| 2022-12-06 | $6.91 | $7.04 | $6.85 | $6.92 | $6.92 | 48,880 |
| 2022-12-05 | $7.05 | $7.05 | $6.90 | $7.05 | $7.05 | 49,115 |
| 2022-12-02 | $6.90 | $7.08 | $6.90 | $7.02 | $7.02 | 46,448 |
| 2022-12-01 | $7.00 | $7.08 | $6.90 | $6.90 | $6.90 | 70,273 |
| 2022-11-30 | $6.98 | $7.05 | $6.94 | $6.99 | $6.99 | 49,021 |
| 2022-11-29 | $7.13 | $7.13 | $7.07 | $7.08 | $7.08 | 28,437 |
| 2022-11-28 | $7.12 | $7.15 | $7.11 | $7.13 | $6.98 | 31,397 |
| 2022-11-25 | $7.13 | $7.13 | $7.12 | $7.12 | $6.97 | 6,947 |
| 2022-11-23 | $7.13 | $7.13 | $7.10 | $7.13 | $6.98 | 12,843 |
| 2022-11-22 | $7.12 | $7.13 | $7.09 | $7.10 | $7.10 | 28,559 |
| 2022-11-21 | $7.15 | $7.15 | $7.05 | $7.11 | $7.11 | 18,478 |
| 2022-11-18 | $7.19 | $7.19 | $7.05 | $7.14 | $7.14 | 21,026 |
| 2022-11-17 | $7.18 | $7.21 | $7.15 | $7.16 | $7.16 | 13,957 |
| 2022-11-16 | $7.19 | $7.19 | $7.00 | $7.16 | $7.16 | 19,474 |
| 2022-11-15 | $7.28 | $7.28 | $7.17 | $7.17 | $7.17 | 34,927 |
| 2022-11-14 | $7.30 | $7.30 | $7.18 | $7.28 | $7.28 | 23,716 |
| 2022-11-11 | $7.24 | $7.30 | $7.17 | $7.19 | $7.19 | 10,203 |
| 2022-11-10 | $7.10 | $7.27 | $7.10 | $7.23 | $7.23 | 21,118 |
| 2022-11-09 | $7.13 | $7.15 | $7.00 | $7.00 | $7.00 | 10,525 |
| 2022-11-08 | $7.15 | $7.20 | $7.10 | $7.13 | $7.13 | 8,277 |
| 2022-11-07 | $7.17 | $7.20 | $7.11 | $7.17 | $7.17 | 9,121 |
| 2022-11-04 | $7.20 | $7.20 | $6.96 | $7.02 | $7.02 | 13,578 |
| 2022-11-03 | $6.97 | $7.04 | $6.88 | $6.98 | $6.98 | 16,931 |
| 2022-11-02 | $7.31 | $7.31 | $6.88 | $6.96 | $6.96 | 57,980 |
| 2022-11-01 | $7.37 | $7.44 | $7.20 | $7.25 | $7.25 | 45,290 |
| 2022-10-31 | $7.30 | $7.36 | $7.22 | $7.33 | $7.33 | 10,468 |
| 2022-10-28 | $7.35 | $7.35 | $7.20 | $7.30 | $7.30 | 8,520 |
| 2022-10-27 | $7.47 | $7.47 | $7.27 | $7.35 | $7.24 | 13,177 |
| 2022-10-26 | $7.20 | $7.35 | $7.20 | $7.28 | $7.17 | 26,538 |
| 2022-10-25 | $7.21 | $7.23 | $7.17 | $7.23 | $7.12 | 21,202 |
| 2022-10-24 | $7.18 | $7.22 | $7.16 | $7.21 | $7.10 | 10,435 |
| 2022-10-21 | $7.04 | $7.22 | $7.04 | $7.12 | $7.12 | 17,196 |
| 2022-10-20 | $7.04 | $7.26 | $7.04 | $7.12 | $7.12 | 16,689 |
| 2022-10-19 | $7.23 | $7.23 | $6.99 | $7.02 | $7.02 | 6,803 |
| 2022-10-18 | $6.97 | $7.10 | $6.97 | $7.10 | $7.10 | 7,131 |
| 2022-10-17 | $6.90 | $7.00 | $6.90 | $6.94 | $6.94 | 13,013 |
| 2022-10-14 | $6.96 | $6.97 | $6.85 | $6.96 | $6.96 | 2,627 |
| 2022-10-13 | $6.71 | $6.91 | $6.70 | $6.91 | $6.91 | 16,152 |
| 2022-10-12 | $6.80 | $6.88 | $6.75 | $6.88 | $6.88 | 11,357 |
| 2022-10-11 | $6.95 | $6.95 | $6.76 | $6.78 | $6.78 | 8,615 |
| 2022-10-10 | $6.81 | $6.91 | $6.80 | $6.85 | $6.85 | 12,571 |
| 2022-10-07 | $6.96 | $6.97 | $6.75 | $6.80 | $6.80 | 55,172 |
| 2022-10-06 | $7.20 | $7.20 | $6.93 | $6.98 | $6.98 | 11,377 |
| 2022-10-05 | $6.97 | $6.99 | $6.93 | $6.98 | $6.98 | 10,845 |
| 2022-10-04 | $6.92 | $7.10 | $6.92 | $6.97 | $6.97 | 45,752 |
| 2022-10-03 | $6.85 | $7.08 | $6.75 | $6.77 | $6.77 | 92,716 |
| 2022-09-30 | $7.48 | $7.48 | $7.12 | $7.20 | $7.20 | 28,424 |
| 2022-09-29 | $7.30 | $7.40 | $7.20 | $7.24 | $7.24 | 28,338 |
| 2022-09-28 | $7.41 | $7.52 | $7.30 | $7.32 | $7.18 | 22,693 |
| 2022-09-27 | $7.40 | $7.80 | $7.30 | $7.47 | $7.33 | 63,752 |
| 2022-09-26 | $7.42 | $7.57 | $7.20 | $7.31 | $7.31 | 68,297 |
| 2022-09-23 | $7.40 | $7.56 | $7.32 | $7.44 | $7.44 | 20,289 |
| 2022-09-22 | $7.43 | $7.60 | $7.43 | $7.57 | $7.57 | 8,248 |
| 2022-09-21 | $7.36 | $7.51 | $7.36 | $7.41 | $7.41 | 10,956 |
| 2022-09-20 | $7.26 | $7.34 | $7.26 | $7.34 | $7.34 | 6,180 |
| 2022-09-19 | $7.37 | $7.40 | $7.28 | $7.30 | $7.30 | 17,989 |
| 2022-09-16 | $7.58 | $7.58 | $7.37 | $7.42 | $7.42 | 30,816 |
| 2022-09-15 | $7.68 | $7.71 | $7.60 | $7.60 | $7.60 | 32,087 |
| 2022-09-14 | $7.62 | $7.75 | $7.62 | $7.66 | $7.66 | 11,779 |
| 2022-09-13 | $7.65 | $7.83 | $7.65 | $7.80 | $7.80 | 14,223 |
| 2022-09-12 | $7.71 | $7.86 | $7.70 | $7.80 | $7.80 | 25,059 |
| 2022-09-09 | $7.70 | $7.71 | $7.62 | $7.71 | $7.71 | 15,896 |
| 2022-09-08 | $7.50 | $7.54 | $7.50 | $7.54 | $7.54 | 2,255 |
| 2022-09-07 | $7.55 | $7.56 | $7.46 | $7.51 | $7.51 | 11,593 |
| 2022-09-06 | $7.58 | $7.58 | $7.45 | $7.55 | $7.55 | 15,833 |
| 2022-09-02 | $7.41 | $7.61 | $7.41 | $7.44 | $7.44 | 21,109 |
| 2022-09-01 | $7.29 | $7.44 | $7.29 | $7.40 | $7.40 | 21,737 |
| 2022-08-31 | $7.42 | $7.44 | $7.34 | $7.38 | $7.38 | 58,643 |
| 2022-08-30 | $7.70 | $7.70 | $7.55 | $7.55 | $7.55 | 11,951 |
| 2022-08-29 | $7.85 | $7.85 | $7.70 | $7.83 | $7.66 | 7,818 |
| 2022-08-26 | $7.77 | $7.85 | $7.77 | $7.85 | $7.68 | 33,737 |
| 2022-08-25 | $7.72 | $7.75 | $7.72 | $7.74 | $7.58 | 29,920 |
| 2022-08-24 | $7.61 | $7.71 | $7.60 | $7.71 | $7.55 | 12,731 |
| 2022-08-23 | $7.65 | $7.70 | $7.55 | $7.68 | $7.52 | 8,944 |
| 2022-08-22 | $7.63 | $7.73 | $7.61 | $7.71 | $7.55 | 30,761 |
| 2022-08-19 | $7.60 | $7.60 | $7.53 | $7.56 | $7.40 | 8,026 |
| 2022-08-18 | $7.61 | $7.64 | $7.56 | $7.63 | $7.47 | 11,618 |
| 2022-08-17 | $7.58 | $7.58 | $7.50 | $7.56 | $7.40 | 15,482 |
| 2022-08-16 | $7.43 | $7.53 | $7.43 | $7.53 | $7.37 | 25,446 |
| 2022-08-15 | $7.42 | $7.53 | $7.42 | $7.46 | $7.31 | 22,191 |
| 2022-08-12 | $7.54 | $7.54 | $7.47 | $7.53 | $7.37 | 16,904 |
| 2022-08-11 | $7.37 | $7.55 | $7.37 | $7.47 | $7.32 | 26,186 |
| 2022-08-10 | $7.44 | $7.44 | $7.37 | $7.39 | $7.23 | 9,394 |
| 2022-08-09 | $7.38 | $7.42 | $7.28 | $7.28 | $7.13 | 10,826 |
| 2022-08-08 | $7.39 | $7.76 | $7.38 | $7.42 | $7.27 | 29,226 |
| 2022-08-05 | $7.20 | $7.41 | $7.20 | $7.38 | $7.23 | 28,703 |
| 2022-08-04 | $7.32 | $7.44 | $7.25 | $7.36 | $7.21 | 21,281 |
| 2022-08-03 | $7.41 | $7.50 | $7.30 | $7.30 | $7.15 | 43,732 |
| 2022-08-02 | $7.70 | $7.78 | $7.39 | $7.41 | $7.26 | 54,283 |
| 2022-08-01 | $7.62 | $7.72 | $7.61 | $7.71 | $7.55 | 22,080 |
| 2022-07-29 | $7.70 | $7.70 | $7.44 | $7.66 | $7.50 | 44,495 |
| 2022-07-28 | $7.74 | $7.74 | $7.51 | $7.71 | $7.55 | 27,619 |
| 2022-07-27 | $7.72 | $7.77 | $7.69 | $7.74 | $7.49 | 51,351 |
| 2022-07-26 | $7.73 | $7.75 | $7.70 | $7.73 | $7.48 | 10,184 |
| 2022-07-25 | $7.58 | $7.74 | $7.54 | $7.73 | $7.48 | 19,016 |
| 2022-07-22 | $7.61 | $7.61 | $7.53 | $7.55 | $7.31 | 9,236 |
| 2022-07-21 | $7.69 | $7.72 | $7.30 | $7.56 | $7.31 | 95,783 |
| 2022-07-20 | $7.66 | $7.75 | $7.66 | $7.74 | $7.49 | 8,506 |
| 2022-07-19 | $7.65 | $7.75 | $7.53 | $7.69 | $7.44 | 16,535 |
| 2022-07-18 | $7.78 | $7.86 | $7.52 | $7.59 | $7.34 | 35,530 |
| 2022-07-15 | $8.14 | $8.14 | $7.77 | $7.83 | $7.58 | 36,317 |
| 2022-07-14 | $7.75 | $7.79 | $7.73 | $7.74 | $7.49 | 16,830 |
| 2022-07-13 | $7.80 | $7.81 | $7.76 | $7.77 | $7.52 | 28,362 |
| 2022-07-12 | $7.81 | $7.81 | $7.76 | $7.77 | $7.52 | 12,929 |
| 2022-07-11 | $7.90 | $7.90 | $7.76 | $7.83 | $7.58 | 7,457 |
| 2022-07-08 | $7.90 | $7.90 | $7.81 | $7.89 | $7.63 | 10,097 |
| 2022-07-07 | $7.89 | $7.89 | $7.85 | $7.86 | $7.61 | 10,917 |
| 2022-07-06 | $7.95 | $7.95 | $7.83 | $7.90 | $7.64 | 15,029 |
| 2022-07-05 | $7.95 | $7.97 | $7.83 | $7.93 | $7.67 | 12,302 |
| 2022-07-01 | $8.07 | $8.07 | $7.75 | $7.95 | $7.69 | 30,386 |
| 2022-06-30 | $7.90 | $7.95 | $7.81 | $7.85 | $7.60 | 21,770 |
| 2022-06-29 | $7.92 | $7.98 | $7.89 | $7.90 | $7.64 | 4,126 |
| 2022-06-28 | $8.03 | $8.10 | $8.03 | $8.08 | $7.68 | 10,054 |
| 2022-06-27 | $7.93 | $8.10 | $7.90 | $8.03 | $7.63 | 22,288 |
| 2022-06-24 | $7.79 | $7.93 | $7.79 | $7.86 | $7.47 | 16,261 |
| 2022-06-23 | $7.91 | $7.93 | $7.86 | $7.86 | $7.47 | 7,059 |
| 2022-06-22 | $7.89 | $7.89 | $7.84 | $7.89 | $7.50 | 16,383 |
| 2022-06-21 | $7.87 | $7.91 | $7.82 | $7.89 | $7.50 | 12,009 |
| 2022-06-17 | $7.72 | $7.76 | $7.70 | $7.76 | $7.38 | 6,439 |
| 2022-06-16 | $7.68 | $7.69 | $7.52 | $7.68 | $7.30 | 11,399 |
| 2022-06-15 | $7.88 | $7.88 | $7.74 | $7.74 | $7.36 | 17,675 |
| 2022-06-14 | $7.66 | $7.92 | $7.66 | $7.86 | $7.47 | 21,442 |
| 2022-06-13 | $7.91 | $7.91 | $7.62 | $7.62 | $7.24 | 28,561 |
| 2022-06-10 | $7.97 | $8.05 | $7.96 | $8.01 | $7.61 | 18,010 |
| 2022-06-09 | $8.13 | $8.13 | $7.95 | $8.05 | $7.65 | 15,155 |
| 2022-06-08 | $8.19 | $8.19 | $8.03 | $8.12 | $7.72 | 11,206 |
| 2022-06-07 | $8.05 | $8.12 | $8.00 | $8.11 | $7.71 | 16,819 |
| 2022-06-06 | $8.02 | $8.11 | $8.02 | $8.05 | $7.65 | 27,573 |
| 2022-06-03 | $8.07 | $8.07 | $7.99 | $8.02 | $7.62 | 11,717 |
| 2022-06-02 | $8.02 | $8.16 | $7.96 | $8.05 | $7.65 | 39,363 |
| 2022-06-01 | $8.04 | $8.10 | $8.00 | $8.01 | $7.61 | 10,724 |
| 2022-05-31 | $7.99 | $8.07 | $7.95 | $8.03 | $7.63 | 27,595 |
| 2022-05-27 | $8.12 | $8.16 | $7.95 | $8.11 | $7.71 | 30,992 |
| 2022-05-26 | $8.25 | $8.25 | $7.91 | $8.22 | $7.67 | 41,946 |
| 2022-05-25 | $8.00 | $8.14 | $7.95 | $8.14 | $7.59 | 80,441 |
| 2022-05-24 | $7.80 | $8.00 | $7.80 | $7.96 | $7.42 | 30,080 |
| 2022-05-23 | $7.79 | $7.89 | $7.78 | $7.80 | $7.27 | 12,502 |
| 2022-05-20 | $8.00 | $8.00 | $7.82 | $7.82 | $7.29 | 10,795 |
| 2022-05-19 | $7.88 | $7.88 | $7.75 | $7.80 | $7.27 | 2,320 |
| 2022-05-18 | $7.95 | $8.00 | $7.65 | $7.97 | $7.43 | 39,819 |
| 2022-05-17 | $7.94 | $7.99 | $7.83 | $7.95 | $7.41 | 6,742 |
| 2022-05-16 | $7.63 | $7.99 | $7.62 | $7.95 | $7.42 | 25,455 |
| 2022-05-13 | $7.75 | $7.75 | $7.58 | $7.60 | $7.09 | 18,706 |
| 2022-05-12 | $7.51 | $7.70 | $7.50 | $7.51 | $7.00 | 27,049 |
| 2022-05-11 | $7.78 | $7.78 | $7.20 | $7.61 | $7.10 | 66,177 |
| 2022-05-10 | $7.45 | $7.80 | $7.45 | $7.76 | $7.24 | 29,881 |
| 2022-05-09 | $7.56 | $7.79 | $7.53 | $7.71 | $7.19 | 52,449 |
| 2022-05-06 | $7.87 | $7.95 | $7.56 | $7.56 | $7.05 | 49,508 |
| 2022-05-05 | $7.89 | $7.98 | $7.75 | $7.87 | $7.34 | 63,309 |
| 2022-05-04 | $8.27 | $8.29 | $7.83 | $8.10 | $7.55 | 80,364 |
| 2022-05-03 | $8.39 | $8.45 | $8.21 | $8.27 | $7.71 | 13,320 |
| 2022-05-02 | $8.63 | $8.63 | $8.35 | $8.38 | $7.81 | 53,048 |
| 2022-04-29 | $8.55 | $8.60 | $8.47 | $8.47 | $7.90 | 5,959 |
| 2022-04-28 | $8.65 | $8.65 | $8.57 | $8.58 | $8.00 | 8,937 |
| 2022-04-27 | $8.52 | $8.66 | $8.50 | $8.59 | $7.92 | 12,795 |
| 2022-04-26 | $8.65 | $8.65 | $8.55 | $8.58 | $7.92 | 18,887 |
| 2022-04-25 | $8.51 | $8.67 | $8.51 | $8.65 | $7.98 | 17,687 |
| 2022-04-22 | $8.59 | $8.59 | $8.47 | $8.47 | $7.81 | 20,305 |
| 2022-04-21 | $8.56 | $8.59 | $8.50 | $8.59 | $7.92 | 38,052 |
| 2022-04-20 | $8.60 | $8.60 | $8.51 | $8.51 | $7.85 | 82,855 |
| 2022-04-19 | $8.69 | $8.79 | $8.60 | $8.60 | $7.93 | 57,292 |
| 2022-04-18 | $8.73 | $8.79 | $8.69 | $8.69 | $8.02 | 13,520 |
| 2022-04-14 | $8.86 | $8.88 | $8.69 | $8.73 | $8.05 | 20,292 |
| 2022-04-13 | $8.65 | $8.85 | $8.63 | $8.85 | $8.16 | 25,529 |
| 2022-04-12 | $8.67 | $8.87 | $8.65 | $8.65 | $7.97 | 20,874 |
| 2022-04-11 | $8.72 | $8.78 | $8.60 | $8.63 | $7.96 | 13,122 |
| 2022-04-08 | $8.82 | $8.82 | $8.70 | $8.72 | $8.04 | 13,573 |
| 2022-04-07 | $8.75 | $8.83 | $8.68 | $8.73 | $8.05 | 26,159 |
| 2022-04-06 | $8.81 | $9.10 | $8.62 | $8.72 | $8.05 | 80,278 |
| 2022-04-05 | $8.77 | $8.98 | $8.75 | $8.95 | $8.26 | 19,765 |
| 2022-04-04 | $8.90 | $9.17 | $8.73 | $8.75 | $8.07 | 112,414 |
| 2022-04-01 | $9.22 | $9.39 | $9.15 | $9.18 | $8.46 | 61,973 |
| 2022-03-31 | $9.54 | $9.54 | $9.21 | $9.24 | $8.52 | 28,350 |
| 2022-03-30 | $9.67 | $9.67 | $9.48 | $9.51 | $8.77 | 18,326 |
| 2022-03-29 | $9.55 | $9.66 | $9.50 | $9.59 | $8.72 | 13,705 |
| 2022-03-28 | $9.49 | $9.64 | $9.48 | $9.59 | $8.73 | 15,106 |
| 2022-03-25 | $9.59 | $9.66 | $9.48 | $9.51 | $8.66 | 17,090 |
| 2022-03-24 | $9.66 | $9.66 | $9.50 | $9.58 | $8.72 | 14,818 |
| 2022-03-23 | $9.50 | $9.54 | $9.46 | $9.53 | $8.67 | 21,673 |
| 2022-03-22 | $9.50 | $9.51 | $9.25 | $9.50 | $8.65 | 21,033 |
| 2022-03-21 | $9.51 | $9.54 | $9.25 | $9.50 | $8.65 | 26,787 |
| 2022-03-18 | $9.12 | $9.29 | $9.00 | $9.29 | $8.46 | 9,495 |
| 2022-03-17 | $9.35 | $9.38 | $8.99 | $9.13 | $8.31 | 31,162 |
| 2022-03-16 | $9.07 | $9.26 | $9.07 | $9.26 | $8.43 | 25,191 |
| 2022-03-15 | $8.92 | $9.10 | $8.92 | $9.06 | $8.25 | 18,836 |
| 2022-03-14 | $9.11 | $9.11 | $8.80 | $8.88 | $8.08 | 29,606 |
| 2022-03-11 | $8.90 | $9.04 | $8.87 | $9.04 | $8.23 | 31,065 |
| 2022-03-10 | $8.75 | $8.90 | $8.75 | $8.87 | $8.07 | 14,456 |
| 2022-03-09 | $8.75 | $8.98 | $8.75 | $8.88 | $8.08 | 26,883 |
| 2022-03-08 | $9.08 | $9.13 | $8.50 | $8.68 | $7.90 | 103,453 |
| 2022-03-07 | $9.58 | $9.58 | $9.45 | $9.45 | $8.60 | 41,743 |
| 2022-03-04 | $9.62 | $9.76 | $9.58 | $9.58 | $8.72 | 31,810 |
| 2022-03-03 | $9.81 | $9.93 | $9.58 | $9.62 | $8.76 | 70,027 |
| 2022-03-02 | $9.94 | $10.05 | $9.74 | $9.74 | $8.87 | 38,882 |
| 2022-03-01 | $9.87 | $10.01 | $9.87 | $9.93 | $9.04 | 20,844 |
| 2022-02-28 | $9.99 | $10.15 | $9.85 | $9.85 | $8.97 | 102,617 |
| 2022-02-25 | $10.15 | $10.17 | $9.95 | $9.98 | $9.08 | 64,213 |
| 2022-02-24 | $10.22 | $10.26 | $10.11 | $10.11 | $9.07 | 39,671 |
| 2022-02-23 | $10.27 | $10.32 | $10.22 | $10.24 | $9.19 | 41,489 |
| 2022-02-22 | $10.27 | $10.27 | $10.20 | $10.27 | $9.22 | 42,577 |
| 2022-02-18 | $10.27 | $10.27 | $10.14 | $10.22 | $9.17 | 18,663 |
| 2022-02-17 | $10.27 | $10.27 | $10.25 | $10.27 | $9.22 | 21,044 |
| 2022-02-16 | $10.13 | $10.30 | $10.13 | $10.26 | $9.21 | 12,343 |
| 2022-02-15 | $10.17 | $10.29 | $10.10 | $10.10 | $9.06 | 52,520 |
| 2022-02-14 | $10.25 | $10.32 | $10.19 | $10.20 | $9.15 | 21,710 |
| 2022-02-11 | $10.25 | $10.30 | $10.18 | $10.29 | $9.23 | 30,823 |
| 2022-02-10 | $10.23 | $10.25 | $10.15 | $10.25 | $9.20 | 8,347 |
| 2022-02-09 | $10.10 | $10.25 | $10.04 | $10.25 | $9.20 | 19,939 |
| 2022-02-08 | $10.06 | $10.12 | $10.02 | $10.12 | $9.08 | 28,421 |
| 2022-02-07 | $10.05 | $10.10 | $10.00 | $10.08 | $9.05 | 28,520 |
| 2022-02-04 | $10.08 | $10.11 | $10.01 | $10.01 | $8.98 | 17,191 |
| 2022-02-03 | $10.10 | $10.12 | $10.06 | $10.06 | $9.03 | 26,535 |
| 2022-02-02 | $10.03 | $10.10 | $9.99 | $10.10 | $9.06 | 37,582 |
| 2022-02-01 | $10.02 | $10.05 | $9.98 | $9.98 | $8.96 | 18,970 |
| 2022-01-31 | $10.06 | $10.14 | $9.98 | $10.00 | $8.97 | 51,616 |
| 2022-01-28 | $10.23 | $10.23 | $10.06 | $10.15 | $9.11 | 21,645 |
| 2022-01-27 | $10.50 | $10.50 | $10.15 | $10.21 | $9.06 | 23,346 |
| 2022-01-26 | $10.76 | $10.76 | $10.21 | $10.26 | $9.11 | 58,482 |
| 2022-01-25 | $10.25 | $10.25 | $10.08 | $10.13 | $8.99 | 33,504 |
| 2022-01-24 | $10.23 | $10.23 | $10.00 | $10.13 | $8.99 | 77,108 |
| 2022-01-21 | $10.24 | $10.24 | $10.18 | $10.23 | $9.08 | 23,871 |
| 2022-01-20 | $10.23 | $10.24 | $10.22 | $10.24 | $9.09 | 19,179 |
| 2022-01-19 | $10.25 | $10.35 | $10.20 | $10.23 | $9.08 | 37,787 |
| 2022-01-18 | $10.35 | $10.35 | $10.20 | $10.25 | $9.10 | 25,955 |
| 2022-01-14 | $10.26 | $10.26 | $10.15 | $10.18 | $9.03 | 20,908 |
| 2022-01-13 | $10.27 | $10.30 | $10.24 | $10.26 | $9.11 | 13,787 |
| 2022-01-12 | $10.25 | $10.30 | $10.20 | $10.27 | $9.12 | 23,584 |
| 2022-01-11 | $10.19 | $10.26 | $10.15 | $10.24 | $9.09 | 20,859 |
| 2022-01-10 | $10.21 | $10.27 | $10.13 | $10.20 | $9.05 | 31,378 |
| 2022-01-07 | $10.24 | $10.30 | $10.17 | $10.21 | $9.06 | 14,593 |
| 2022-01-06 | $10.24 | $10.30 | $10.15 | $10.24 | $9.09 | 34,205 |
| 2022-01-05 | $10.21 | $10.29 | $10.20 | $10.24 | $9.09 | 24,858 |
| 2022-01-04 | $10.34 | $10.34 | $10.17 | $10.23 | $9.08 | 27,619 |
| 2022-01-03 | $10.20 | $10.31 | $10.03 | $10.26 | $9.11 | 48,206 |
| 2021-12-31 | $10.35 | $10.35 | $10.12 | $10.20 | $9.05 | 8,766 |
| 2021-12-30 | $10.27 | $10.35 | $10.23 | $10.26 | $9.11 | 34,354 |
| 2021-12-29 | $10.25 | $10.33 | $10.15 | $10.33 | $9.06 | 47,155 |
| 2021-12-28 | $10.10 | $10.15 | $10.08 | $10.11 | $8.87 | 13,493 |
| 2021-12-27 | $10.08 | $10.15 | $10.02 | $10.10 | $8.86 | 19,015 |
| 2021-12-23 | $10.14 | $10.15 | $10.08 | $10.13 | $8.89 | 8,696 |
| 2021-12-22 | $10.20 | $10.20 | $10.00 | $10.11 | $8.87 | 9,563 |
| 2021-12-21 | $10.20 | $10.20 | $9.87 | $9.98 | $8.76 | 10,246 |
| 2021-12-20 | $9.73 | $10.25 | $9.56 | $10.20 | $8.95 | 51,762 |
| 2021-12-17 | $9.70 | $9.77 | $9.68 | $9.71 | $8.52 | 19,983 |
| 2021-12-16 | $9.70 | $9.86 | $9.70 | $9.72 | $8.53 | 27,518 |
| 2021-12-15 | $9.85 | $9.95 | $9.80 | $9.88 | $8.67 | 9,940 |
| 2021-12-14 | $10.03 | $10.07 | $9.76 | $9.82 | $8.61 | 38,750 |
| 2021-12-13 | $10.06 | $10.07 | $10.00 | $10.04 | $8.81 | 8,155 |
| 2021-12-10 | $10.00 | $10.10 | $10.00 | $10.10 | $8.86 | 12,840 |
| 2021-12-09 | $10.07 | $10.07 | $10.03 | $10.06 | $8.82 | 10,975 |
| 2021-12-08 | $10.01 | $10.08 | $9.93 | $10.05 | $8.82 | 17,382 |
| 2021-12-07 | $9.87 | $10.01 | $9.81 | $9.94 | $8.72 | 29,562 |
| 2021-12-06 | $9.88 | $9.89 | $9.73 | $9.88 | $8.67 | 30,130 |
| 2021-12-03 | $9.78 | $9.90 | $9.75 | $9.88 | $8.66 | 57,528 |
| 2021-12-02 | $9.73 | $9.79 | $9.70 | $9.73 | $8.53 | 20,027 |
| 2021-12-01 | $9.79 | $9.82 | $9.75 | $9.79 | $8.58 | 12,208 |
| 2021-11-30 | $9.88 | $9.89 | $9.71 | $9.79 | $8.59 | 9,354 |
| 2021-11-29 | $9.91 | $9.91 | $9.73 | $9.88 | $8.67 | 13,717 |
| 2021-11-26 | $10.01 | $10.01 | $9.83 | $9.86 | $8.52 | 14,141 |
| 2021-11-24 | $9.75 | $9.89 | $9.65 | $9.88 | $8.54 | 13,140 |
| 2021-11-23 | $10.02 | $10.02 | $9.54 | $9.63 | $8.32 | 61,490 |
| 2021-11-22 | $9.95 | $10.01 | $9.95 | $9.99 | $8.63 | 15,375 |
| 2021-11-19 | $9.90 | $10.00 | $9.90 | $9.94 | $8.59 | 15,454 |
| 2021-11-18 | $10.00 | $10.05 | $9.76 | $9.86 | $8.52 | 15,534 |
| 2021-11-17 | $9.95 | $10.04 | $9.95 | $9.95 | $8.60 | 18,819 |
| 2021-11-16 | $9.99 | $10.05 | $9.98 | $9.98 | $8.63 | 17,347 |
| 2021-11-15 | $10.02 | $10.02 | $9.96 | $9.97 | $8.62 | 18,360 |
| 2021-11-12 | $10.00 | $10.04 | $9.98 | $10.00 | $8.64 | 18,052 |
| 2021-11-11 | $10.05 | $10.05 | $9.95 | $9.98 | $8.63 | 12,914 |
| 2021-11-10 | $10.03 | $10.20 | $10.03 | $10.06 | $8.69 | 29,056 |
| 2021-11-09 | $10.06 | $10.10 | $10.00 | $10.00 | $8.64 | 22,843 |
| 2021-11-08 | $10.05 | $10.06 | $9.97 | $10.06 | $8.69 | 14,868 |
| 2021-11-05 | $9.99 | $10.00 | $9.91 | $9.95 | $8.60 | 34,823 |
| 2021-11-04 | $10.01 | $10.04 | $9.93 | $9.93 | $8.58 | 45,831 |
| 2021-11-03 | $10.11 | $10.15 | $10.00 | $10.05 | $8.69 | 74,065 |
| 2021-11-02 | $10.14 | $10.19 | $10.00 | $10.11 | $8.74 | 71,995 |
| 2021-11-01 | $10.25 | $10.30 | $10.10 | $10.11 | $8.74 | 105,424 |
| 2021-10-29 | $10.24 | $10.28 | $10.15 | $10.28 | $8.88 | 40,659 |
| 2021-10-28 | $10.25 | $10.27 | $10.15 | $10.21 | $8.82 | 88,197 |
| 2021-10-27 | $10.23 | $10.35 | $10.22 | $10.26 | $8.79 | 50,081 |
| 2021-10-26 | $10.31 | $10.43 | $10.24 | $10.34 | $8.86 | 22,148 |
| 2021-10-25 | $10.34 | $10.43 | $10.30 | $10.31 | $8.83 | 37,307 |
| 2021-10-22 | $10.28 | $10.28 | $10.17 | $10.26 | $8.79 | 23,595 |
| 2021-10-21 | $10.26 | $10.35 | $10.26 | $10.32 | $8.84 | 15,784 |
| 2021-10-20 | $10.43 | $10.43 | $10.18 | $10.22 | $8.75 | 58,723 |
| 2021-10-19 | $10.21 | $10.48 | $10.18 | $10.40 | $8.91 | 23,206 |
| 2021-10-18 | $10.23 | $10.23 | $10.20 | $10.23 | $8.76 | 26,526 |
| 2021-10-15 | $10.25 | $10.27 | $10.01 | $10.22 | $8.75 | 56,752 |
| 2021-10-14 | $10.19 | $10.26 | $10.15 | $10.15 | $8.69 | 35,769 |
| 2021-10-13 | $10.22 | $10.28 | $10.15 | $10.18 | $8.72 | 49,995 |
| 2021-10-12 | $10.39 | $10.40 | $10.10 | $10.20 | $8.74 | 152,184 |
| 2021-10-11 | $10.50 | $10.55 | $10.38 | $10.39 | $8.90 | 47,175 |
| 2021-10-08 | $10.49 | $10.65 | $10.32 | $10.40 | $8.91 | 54,424 |
| 2021-10-07 | $10.64 | $10.64 | $10.31 | $10.42 | $8.92 | 65,104 |
| 2021-10-06 | $10.59 | $10.64 | $10.47 | $10.55 | $9.03 | 25,715 |
| 2021-10-05 | $10.65 | $10.71 | $10.50 | $10.63 | $9.10 | 23,996 |
| 2021-10-04 | $10.74 | $10.75 | $10.41 | $10.72 | $9.18 | 69,684 |
| 2021-10-01 | $10.57 | $10.75 | $10.55 | $10.71 | $9.17 | 26,363 |
| 2021-09-30 | $10.59 | $10.65 | $10.54 | $10.57 | $9.06 | 22,723 |
| 2021-09-29 | $10.62 | $10.62 | $10.45 | $10.47 | $8.97 | 22,033 |
| 2021-09-28 | $10.89 | $10.89 | $10.40 | $10.40 | $8.81 | 70,390 |
| 2021-09-27 | $10.67 | $10.85 | $10.59 | $10.84 | $9.18 | 55,565 |
| 2021-09-24 | $10.66 | $10.71 | $10.54 | $10.67 | $9.04 | 14,206 |
| 2021-09-23 | $10.56 | $10.59 | $10.51 | $10.55 | $8.93 | 9,677 |
| 2021-09-22 | $10.55 | $10.70 | $10.50 | $10.50 | $8.90 | 43,890 |
| 2021-09-21 | $10.67 | $10.71 | $10.41 | $10.51 | $8.90 | 49,326 |
| 2021-09-20 | $10.55 | $10.62 | $10.40 | $10.40 | $8.81 | 31,828 |
| 2021-09-17 | $10.70 | $10.70 | $10.36 | $10.36 | $8.77 | 24,296 |
| 2021-09-16 | $10.49 | $10.54 | $10.41 | $10.41 | $8.82 | 24,611 |
| 2021-09-15 | $10.41 | $10.68 | $10.40 | $10.49 | $8.88 | 13,554 |
| 2021-09-14 | $10.58 | $10.76 | $10.32 | $10.39 | $8.80 | 103,972 |
| 2021-09-13 | $10.95 | $11.00 | $10.49 | $10.53 | $8.92 | 98,233 |
| 2021-09-10 | $10.91 | $11.00 | $10.75 | $10.99 | $9.31 | 61,711 |
| 2021-09-09 | $10.97 | $11.00 | $10.65 | $10.83 | $9.17 | 59,421 |
| 2021-09-08 | $10.86 | $10.98 | $10.70 | $10.86 | $9.20 | 91,809 |
| 2021-09-07 | $10.70 | $11.15 | $10.63 | $10.63 | $9.00 | 106,391 |
| 2021-09-03 | $10.37 | $10.70 | $10.37 | $10.69 | $9.05 | 19,580 |
| 2021-09-02 | $10.65 | $10.75 | $10.35 | $10.39 | $8.80 | 21,690 |
| 2021-09-01 | $10.50 | $10.58 | $10.43 | $10.54 | $8.93 | 3,460 |
| 2021-08-31 | $10.46 | $10.46 | $10.46 | $10.46 | $8.86 | 2,466 |
| 2021-08-30 | $10.46 | $10.48 | $10.36 | $10.41 | $8.82 | 26,063 |
| 2021-08-27 | $10.61 | $10.84 | $10.51 | $10.56 | $8.82 | 2,854 |
| 2021-08-26 | $10.44 | $10.56 | $10.40 | $10.44 | $8.72 | 35,243 |
| 2021-08-25 | $10.40 | $10.44 | $10.38 | $10.44 | $8.72 | 14,273 |
| 2021-08-24 | $10.90 | $11.19 | $10.38 | $10.38 | $8.67 | 48,763 |
| 2021-08-23 | $10.90 | $10.90 | $10.78 | $10.88 | $9.08 | 11,184 |
| 2021-08-20 | $10.45 | $10.85 | $10.45 | $10.75 | $8.98 | 22,595 |
| 2021-08-19 | $10.51 | $10.61 | $10.51 | $10.60 | $8.85 | 3,384 |
| 2021-08-18 | $10.70 | $10.72 | $10.52 | $10.66 | $8.90 | 9,087 |
| 2021-08-17 | $10.41 | $10.70 | $10.37 | $10.52 | $8.78 | 4,556 |
| 2021-08-16 | $10.62 | $10.62 | $10.44 | $10.44 | $8.72 | 5,082 |
| 2021-08-13 | $10.72 | $10.73 | $10.50 | $10.57 | $8.83 | 6,770 |
| 2021-08-12 | $10.55 | $10.73 | $10.55 | $10.71 | $8.95 | 4,662 |
| 2021-08-11 | $10.73 | $10.73 | $10.55 | $10.69 | $8.93 | 11,701 |
| 2021-08-10 | $10.70 | $10.72 | $10.64 | $10.68 | $8.93 | 4,751 |
| 2021-08-09 | $10.74 | $10.74 | $10.56 | $10.67 | $8.91 | 9,386 |
| 2021-08-06 | $10.70 | $10.70 | $10.55 | $10.60 | $8.86 | 7,266 |
| 2021-08-05 | $10.43 | $10.70 | $10.43 | $10.60 | $8.85 | 2,785 |
| 2021-08-04 | $10.70 | $10.70 | $10.42 | $10.45 | $8.73 | 12,783 |
| 2021-08-03 | $10.61 | $10.73 | $10.61 | $10.70 | $8.94 | 13,396 |
| 2021-08-02 | $10.57 | $10.65 | $10.57 | $10.59 | $8.84 | 38,721 |
| 2021-07-30 | $10.69 | $10.72 | $10.46 | $10.58 | $8.83 | 9,925 |
| 2021-07-29 | $10.70 | $10.78 | $10.67 | $10.72 | $8.95 | 12,023 |
| 2021-07-28 | $10.61 | $10.69 | $10.53 | $10.69 | $8.86 | 9,390 |
| 2021-07-27 | $10.65 | $10.65 | $10.49 | $10.54 | $8.74 | 4,350 |
| 2021-07-26 | $10.50 | $10.79 | $10.47 | $10.66 | $8.83 | 35,824 |
| 2021-07-23 | $10.31 | $10.50 | $10.31 | $10.41 | $8.63 | 4,462 |
| 2021-07-22 | $10.33 | $10.41 | $10.30 | $10.38 | $8.61 | 3,636 |
| 2021-07-21 | $10.44 | $10.60 | $10.11 | $10.43 | $8.65 | 17,725 |
| 2021-07-20 | $10.35 | $10.48 | $10.35 | $10.48 | $8.68 | 4,190 |
| 2021-07-19 | $10.40 | $10.46 | $10.26 | $10.40 | $8.62 | 5,067 |
| 2021-07-16 | $10.24 | $10.39 | $10.24 | $10.29 | $8.53 | 6,081 |
| 2021-07-15 | $10.21 | $10.40 | $10.21 | $10.29 | $8.52 | 4,287 |
| 2021-07-14 | $10.20 | $10.44 | $10.20 | $10.27 | $8.51 | 9,485 |
| 2021-07-13 | $10.22 | $10.44 | $10.15 | $10.21 | $8.46 | 9,646 |
| 2021-07-12 | $10.21 | $10.48 | $10.16 | $10.21 | $8.47 | 19,605 |
| 2021-07-09 | $10.11 | $10.33 | $10.01 | $10.16 | $8.42 | 6,224 |
| 2021-07-08 | $10.32 | $10.33 | $10.13 | $10.17 | $8.43 | 15,810 |
| 2021-07-07 | $10.46 | $10.49 | $10.33 | $10.33 | $8.56 | 16,379 |
| 2021-07-06 | $10.44 | $10.56 | $10.42 | $10.56 | $8.75 | 19,179 |
| 2021-07-02 | $10.47 | $10.51 | $10.43 | $10.48 | $8.69 | 13,621 |
| 2021-07-01 | $10.33 | $10.42 | $10.26 | $10.39 | $8.61 | 14,690 |
| 2021-06-30 | $10.28 | $10.29 | $10.17 | $10.25 | $8.49 | 2,542 |
| 2021-06-29 | $10.21 | $10.52 | $10.20 | $10.21 | $8.46 | 8,206 |
| 2021-06-28 | $10.29 | $10.37 | $10.16 | $10.37 | $8.49 | 11,652 |
| 2021-06-25 | $10.43 | $10.54 | $10.15 | $10.26 | $8.41 | 56,691 |
| 2021-06-24 | $10.53 | $10.53 | $10.16 | $10.18 | $8.34 | 61,467 |
| 2021-06-23 | $10.36 | $10.70 | $10.36 | $10.52 | $8.62 | 25,461 |
| 2021-06-22 | $10.46 | $10.52 | $10.13 | $10.37 | $8.50 | 32,128 |
| 2021-06-21 | $10.50 | $10.50 | $10.21 | $10.33 | $8.46 | 20,243 |
| 2021-06-18 | $10.21 | $10.49 | $10.21 | $10.38 | $8.50 | 7,993 |
| 2021-06-17 | $10.43 | $10.52 | $10.21 | $10.26 | $8.41 | 25,317 |
| 2021-06-16 | $10.78 | $10.78 | $10.22 | $10.44 | $8.55 | 66,324 |
| 2021-06-15 | $10.50 | $11.02 | $10.50 | $10.76 | $8.82 | 21,503 |
| 2021-06-14 | $10.45 | $11.05 | $10.42 | $10.65 | $8.73 | 33,945 |
| 2021-06-11 | $10.52 | $10.75 | $10.28 | $10.40 | $8.52 | 13,975 |
| 2021-06-10 | $10.50 | $10.79 | $10.37 | $10.67 | $8.74 | 15,309 |
| 2021-06-09 | $10.60 | $10.62 | $10.10 | $10.29 | $8.43 | 30,552 |
| 2021-06-08 | $10.56 | $10.65 | $10.56 | $10.63 | $8.71 | 3,932 |
| 2021-06-07 | $10.60 | $10.80 | $10.35 | $10.57 | $8.66 | 8,840 |
| 2021-06-04 | $10.51 | $10.67 | $10.45 | $10.67 | $8.74 | 5,468 |
| 2021-06-03 | $10.66 | $10.77 | $10.29 | $10.48 | $8.59 | 11,078 |
| 2021-06-02 | $10.45 | $10.79 | $10.45 | $10.66 | $8.73 | 18,933 |
| 2021-06-01 | $10.42 | $10.45 | $10.28 | $10.43 | $8.54 | 17,280 |
| 2021-05-28 | $10.26 | $10.45 | $10.16 | $10.37 | $8.50 | 4,881 |
| 2021-05-27 | $10.40 | $10.40 | $10.17 | $10.29 | $8.43 | 5,750 |
| 2021-05-26 | $10.23 | $10.23 | $10.16 | $10.21 | $8.25 | 2,521 |
| 2021-05-25 | $10.20 | $10.25 | $10.20 | $10.24 | $8.28 | 4,929 |
| 2021-05-24 | $10.26 | $10.31 | $10.20 | $10.29 | $8.31 | 18,161 |
| 2021-05-21 | $10.19 | $10.25 | $10.19 | $10.23 | $8.27 | 3,138 |
| 2021-05-20 | $10.35 | $10.35 | $10.19 | $10.22 | $8.26 | 4,280 |
| 2021-05-19 | $10.35 | $10.35 | $10.15 | $10.20 | $8.24 | 4,853 |
| 2021-05-18 | $10.18 | $10.46 | $10.16 | $10.36 | $8.37 | 5,237 |
| 2021-05-17 | $10.26 | $10.27 | $10.16 | $10.16 | $8.21 | 5,930 |
| 2021-05-14 | $10.34 | $10.34 | $10.22 | $10.22 | $8.26 | 4,198 |
| 2021-05-13 | $10.31 | $10.43 | $10.25 | $10.29 | $8.31 | 5,365 |
| 2021-05-12 | $10.36 | $10.40 | $10.33 | $10.33 | $8.35 | 8,368 |
| 2021-05-11 | $10.17 | $10.38 | $10.11 | $10.33 | $8.35 | 9,845 |
| 2021-05-10 | $10.15 | $10.45 | $10.15 | $10.26 | $8.29 | 7,578 |
| 2021-05-07 | $10.36 | $10.65 | $10.22 | $10.24 | $8.28 | 10,527 |
| 2021-05-06 | $10.15 | $10.59 | $10.14 | $10.20 | $8.24 | 12,951 |
| 2021-05-05 | $10.31 | $10.32 | $10.14 | $10.21 | $8.25 | 11,300 |
| 2021-05-04 | $10.15 | $10.36 | $10.12 | $10.31 | $8.33 | 7,603 |
| 2021-05-03 | $10.57 | $10.57 | $9.99 | $10.24 | $8.27 | 25,219 |
| 2021-04-30 | $10.31 | $10.48 | $10.07 | $10.48 | $8.47 | 11,762 |
| 2021-04-29 | $10.48 | $10.48 | $10.31 | $10.40 | $8.41 | 8,207 |
| 2021-04-28 | $10.49 | $10.60 | $10.31 | $10.34 | $8.29 | 26,404 |
| 2021-04-27 | $10.31 | $10.38 | $10.31 | $10.38 | $8.32 | 3,617 |
| 2021-04-26 | $10.51 | $10.60 | $10.29 | $10.35 | $8.30 | 8,522 |
| 2021-04-23 | $10.29 | $10.60 | $10.13 | $10.26 | $8.23 | 10,653 |
| 2021-04-22 | $10.25 | $10.25 | $10.13 | $10.15 | $8.14 | 7,031 |
| 2021-04-21 | $10.05 | $10.22 | $10.05 | $10.08 | $8.08 | 5,402 |
| 2021-04-20 | $10.00 | $10.08 | $10.00 | $10.05 | $8.06 | 8,816 |
| 2021-04-19 | $10.44 | $10.44 | $10.00 | $10.00 | $8.02 | 38,353 |
| 2021-04-16 | $10.28 | $11.00 | $10.22 | $10.30 | $8.26 | 16,831 |
| 2021-04-15 | $10.26 | $10.80 | $10.26 | $10.39 | $8.33 | 12,018 |
| 2021-04-14 | $10.31 | $10.99 | $10.31 | $10.77 | $8.64 | 48,015 |
| 2021-04-13 | $10.25 | $10.42 | $10.10 | $10.36 | $8.31 | 16,365 |
| 2021-04-12 | $10.01 | $10.25 | $10.01 | $10.12 | $8.12 | 9,088 |
| 2021-04-09 | $10.50 | $10.62 | $10.01 | $10.09 | $8.09 | 46,650 |
| 2021-04-08 | $10.35 | $10.46 | $10.19 | $10.46 | $8.39 | 5,406 |
| 2021-04-07 | $10.29 | $10.29 | $10.22 | $10.25 | $8.22 | 6,018 |
| 2021-04-06 | $10.32 | $10.33 | $10.20 | $10.24 | $8.21 | 16,259 |
| 2021-04-05 | $10.30 | $10.78 | $10.30 | $10.50 | $8.42 | 8,377 |
| 2021-04-01 | $10.35 | $11.00 | $10.16 | $10.21 | $8.19 | 39,631 |
| 2021-03-31 | $10.33 | $10.72 | $10.23 | $10.30 | $8.26 | 8,922 |
| 2021-03-30 | $10.15 | $10.50 | $10.12 | $10.42 | $8.36 | 7,226 |
| 2021-03-29 | $10.15 | $10.15 | $10.07 | $10.11 | $8.01 | 5,961 |
| 2021-03-26 | $10.05 | $10.89 | $10.05 | $10.16 | $8.05 | 25,852 |
| 2021-03-25 | $10.26 | $10.26 | $10.06 | $10.20 | $8.08 | 3,644 |
| 2021-03-24 | $10.03 | $10.13 | $10.03 | $10.12 | $8.01 | 7,240 |
| 2021-03-23 | $10.01 | $10.54 | $9.90 | $10.02 | $7.94 | 19,926 |
| 2021-03-22 | $10.82 | $10.82 | $10.04 | $10.08 | $7.99 | 12,937 |
| 2021-03-19 | $10.04 | $10.20 | $10.01 | $10.03 | $7.94 | 11,027 |
| 2021-03-18 | $10.45 | $10.45 | $10.00 | $10.00 | $7.92 | 61,773 |
| 2021-03-17 | $10.65 | $10.65 | $10.14 | $10.20 | $8.08 | 25,686 |
| 2021-03-16 | $10.06 | $10.43 | $10.05 | $10.24 | $8.11 | 10,005 |
| 2021-03-15 | $10.17 | $10.30 | $10.10 | $10.17 | $8.06 | 18,218 |
| 2021-03-12 | $10.46 | $10.46 | $10.10 | $10.16 | $8.05 | 1,495 |
| 2021-03-11 | $10.58 | $10.58 | $10.17 | $10.29 | $8.15 | 18,894 |
| 2021-03-10 | $10.59 | $10.64 | $10.12 | $10.17 | $8.06 | 9,904 |
| 2021-03-09 | $10.05 | $10.43 | $10.05 | $10.06 | $7.97 | 25,192 |
| 2021-03-08 | $10.34 | $10.39 | $9.97 | $9.97 | $7.89 | 11,523 |
| 2021-03-05 | $10.31 | $10.38 | $9.90 | $9.96 | $7.89 | 18,617 |
| 2021-03-04 | $12.10 | $12.60 | $9.66 | $9.82 | $7.78 | 138,943 |
| 2021-03-03 | $13.40 | $13.40 | $11.65 | $11.96 | $9.48 | 36,167 |
| 2021-03-02 | $13.39 | $13.50 | $13.33 | $13.47 | $10.67 | 12,732 |
| 2021-03-01 | $13.21 | $13.50 | $13.21 | $13.29 | $10.53 | 12,061 |
| 2021-02-26 | $12.75 | $13.20 | $12.55 | $13.20 | $10.46 | 32,980 |
| 2021-02-25 | $12.05 | $12.74 | $12.04 | $12.65 | $10.02 | 4,769 |
| 2021-02-24 | $12.11 | $12.11 | $11.95 | $11.95 | $9.37 | 1,589 |
| 2021-02-23 | $12.43 | $12.43 | $12.05 | $12.17 | $9.54 | 6,717 |
| 2021-02-22 | $12.50 | $12.50 | $12.04 | $12.37 | $9.70 | 18,191 |
| 2021-02-19 | $11.71 | $12.29 | $11.71 | $11.96 | $9.38 | 11,302 |
| 2021-02-18 | $11.85 | $11.97 | $11.68 | $11.68 | $9.16 | 2,835 |
| 2021-02-17 | $11.71 | $12.03 | $11.71 | $12.02 | $9.43 | 3,012 |
| 2021-02-16 | $11.51 | $12.19 | $11.51 | $12.03 | $9.44 | 6,189 |
| 2021-02-12 | $12.36 | $12.36 | $11.40 | $12.14 | $9.52 | 8,092 |
| 2021-02-11 | $11.51 | $12.50 | $11.51 | $12.38 | $9.71 | 4,036 |
| 2021-02-10 | $11.51 | $11.68 | $11.36 | $11.39 | $8.93 | 3,997 |
| 2021-02-09 | $12.41 | $12.41 | $11.16 | $11.39 | $8.93 | 4,909 |
| 2021-02-08 | $12.04 | $12.43 | $12.04 | $12.43 | $9.75 | 9,072 |
| 2021-02-05 | $10.63 | $12.75 | $10.38 | $11.96 | $9.38 | 63,751 |
| 2021-02-04 | $11.27 | $11.30 | $10.46 | $10.56 | $8.28 | 39,265 |
| 2021-02-03 | $10.90 | $11.38 | $10.74 | $11.16 | $8.75 | 6,958 |
| 2021-02-02 | $10.63 | $11.37 | $10.63 | $10.75 | $8.43 | 7,051 |
| 2021-02-01 | $10.87 | $10.87 | $10.51 | $10.62 | $8.33 | 3,695 |
| 2021-01-29 | $10.99 | $11.27 | $10.70 | $10.93 | $8.57 | 14,220 |
| 2021-01-28 | $10.52 | $11.07 | $10.52 | $10.78 | $8.45 | 3,369 |
| 2021-01-27 | $10.59 | $10.62 | $10.59 | $10.62 | $8.26 | 1,102 |
| 2021-01-26 | $10.33 | $10.91 | $10.32 | $10.52 | $8.17 | 14,741 |
| 2021-01-25 | $10.71 | $10.76 | $10.57 | $10.75 | $8.35 | 4,788 |
| 2021-01-22 | $10.48 | $10.71 | $10.34 | $10.56 | $8.21 | 9,268 |
| 2021-01-21 | $11.13 | $11.13 | $10.71 | $10.71 | $8.33 | 6,722 |
| 2021-01-20 | $11.30 | $11.30 | $10.91 | $11.05 | $8.59 | 4,857 |
| 2021-01-19 | $11.30 | $11.30 | $10.91 | $10.91 | $8.48 | 2,865 |
| 2021-01-15 | $10.80 | $11.82 | $10.80 | $11.29 | $8.78 | 4,506 |
| 2021-01-14 | $11.10 | $12.21 | $11.04 | $11.14 | $8.66 | 20,672 |
| 2021-01-13 | $10.91 | $11.19 | $10.91 | $11.19 | $8.70 | 3,534 |
| 2021-01-12 | $11.18 | $11.18 | $10.97 | $11.07 | $8.61 | 2,447 |
| 2021-01-11 | $10.20 | $11.37 | $10.20 | $10.90 | $8.47 | 4,639 |
| 2021-01-08 | $11.50 | $11.50 | $11.16 | $11.16 | $8.68 | 835 |
| 2021-01-07 | $12.49 | $12.49 | $10.96 | $11.17 | $8.68 | 5,102 |
| 2021-01-06 | $10.98 | $12.93 | $10.32 | $10.92 | $8.49 | 10,271 |
| 2021-01-05 | $10.09 | $10.57 | $10.01 | $10.44 | $8.11 | 3,156 |
| 2021-01-04 | $9.52 | $10.16 | $9.52 | $10.09 | $7.84 | 4,109 |
| 2020-12-31 | $9.99 | $10.39 | $9.99 | $10.08 | $7.84 | 1,668 |
| 2020-12-30 | $10.27 | $10.36 | $10.00 | $10.32 | $8.02 | 2,016 |
| 2020-12-29 | $10.60 | $10.79 | $10.17 | $10.17 | $7.82 | 4,685 |
| 2020-12-28 | $10.50 | $10.69 | $10.50 | $10.57 | $8.13 | 1,653 |
| 2020-12-24 | $10.15 | $10.51 | $10.15 | $10.49 | $8.06 | 1,481 |
| 2020-12-23 | $10.23 | $10.73 | $10.19 | $10.24 | $7.88 | 1,446 |
| 2020-12-22 | $10.15 | $10.21 | $10.15 | $10.15 | $7.81 | 3,967 |
| 2020-12-21 | $10.09 | $10.18 | $10.09 | $10.18 | $7.83 | 3,073 |
| 2020-12-18 | $10.15 | $10.15 | $10.14 | $10.14 | $7.80 | 1,215 |
| 2020-12-17 | $10.14 | $10.14 | $10.14 | $10.14 | $7.80 | 60 |
| 2020-12-16 | $9.97 | $10.11 | $9.97 | $10.09 | $7.76 | 7,880 |
| 2020-12-15 | $9.87 | $9.87 | $9.87 | $9.87 | $7.59 | 128 |
| 2020-12-14 | $9.90 | $9.90 | $9.82 | $9.82 | $7.55 | 330 |
| 2020-12-11 | $9.63 | $9.98 | $9.63 | $9.82 | $7.55 | 4,021 |
| 2020-12-10 | $9.64 | $9.98 | $9.64 | $9.92 | $7.63 | 7,480 |
| 2020-12-09 | $9.54 | $9.56 | $9.54 | $9.54 | $7.34 | 1,148 |
| 2020-12-08 | $9.40 | $9.51 | $9.39 | $9.43 | $7.25 | 14,303 |
| 2020-12-07 | $9.84 | $9.84 | $9.33 | $9.37 | $7.21 | 55,223 |
| 2020-12-04 | $9.78 | $9.86 | $9.78 | $9.83 | $7.56 | 756 |
| 2020-12-03 | $9.86 | $9.89 | $9.86 | $9.89 | $7.61 | 216 |
| 2020-12-02 | $9.83 | $9.83 | $9.83 | $9.83 | $7.56 | 328 |
| 2020-12-01 | $9.66 | $9.89 | $9.66 | $9.78 | $7.52 | 528 |
| 2020-11-30 | $9.79 | $9.79 | $9.58 | $9.67 | $7.44 | 1,919 |
| 2020-11-27 | $9.68 | $9.68 | $9.68 | $9.68 | $7.45 | 298 |
| 2020-11-25 | $9.68 | $9.68 | $9.68 | $9.68 | $7.34 | 41 |
| 2020-11-24 | $9.70 | $10.03 | $9.68 | $9.68 | $7.34 | 1,413 |
| 2020-11-23 | $9.63 | $9.64 | $9.62 | $9.62 | $7.29 | 526 |
| 2020-11-20 | $9.62 | $9.63 | $9.62 | $9.62 | $7.29 | 963 |
| 2020-11-19 | $9.59 | $9.63 | $9.59 | $9.60 | $7.28 | 750 |
| 2020-11-18 | $9.60 | $9.67 | $9.60 | $9.65 | $7.32 | 1,482 |
| 2020-11-17 | $9.54 | $9.96 | $9.54 | $9.63 | $7.30 | 1,379 |
| 2020-11-16 | $9.55 | $9.55 | $9.46 | $9.51 | $7.21 | 1,364 |
| 2020-11-13 | $9.69 | $9.69 | $9.69 | $9.69 | $7.35 | 210 |
| 2020-11-12 | $9.53 | $9.60 | $9.53 | $9.60 | $7.28 | 2,888 |
| 2020-11-11 | $9.40 | $9.58 | $9.35 | $9.58 | $7.26 | 2,841 |
| 2020-11-10 | $9.46 | $9.46 | $9.39 | $9.39 | $7.12 | 285 |
| 2020-11-09 | $9.46 | $9.71 | $9.45 | $9.71 | $7.36 | 5,889 |
| 2020-11-06 | $9.38 | $9.38 | $9.38 | $9.38 | $7.11 | 112 |
| 2020-11-05 | $9.34 | $9.41 | $9.34 | $9.41 | $7.14 | 884 |
| 2020-11-04 | $9.33 | $9.33 | $9.33 | $9.33 | $7.08 | 117 |
| 2020-11-03 | $9.30 | $9.30 | $9.29 | $9.29 | $7.04 | 1,083 |
| 2020-11-02 | $9.32 | $9.32 | $9.32 | $9.32 | $7.07 | 128 |
| 2020-10-30 | $9.29 | $9.29 | $9.27 | $9.28 | $7.03 | 1,274 |
| 2020-10-29 | $9.28 | $9.30 | $9.27 | $9.30 | $7.05 | 855 |
| 2020-10-28 | $9.38 | $9.41 | $9.38 | $9.41 | $7.07 | 152 |
| 2020-10-27 | $9.34 | $9.34 | $9.34 | $9.34 | $7.02 | 145 |
| 2020-10-26 | $9.41 | $9.41 | $9.34 | $9.39 | $7.05 | 1,788 |
| 2020-10-23 | $9.42 | $9.42 | $9.28 | $9.40 | $7.06 | 2,636 |
| 2020-10-22 | $9.44 | $9.44 | $9.42 | $9.42 | $7.07 | 250 |
| 2020-10-21 | $9.63 | $9.63 | $9.53 | $9.53 | $7.16 | 173 |
| 2020-10-20 | $9.40 | $9.40 | $9.40 | $9.40 | $7.06 | 101 |
| 2020-10-19 | $9.88 | $9.88 | $9.37 | $9.37 | $7.04 | 1,417 |
| 2020-10-16 | $9.42 | $9.45 | $9.42 | $9.44 | $7.09 | 670 |
| 2020-10-15 | $10.01 | $10.01 | $9.41 | $9.41 | $7.07 | 519 |
| 2020-10-14 | $9.58 | $9.71 | $9.51 | $9.59 | $7.20 | 1,856 |
| 2020-10-13 | $9.42 | $9.49 | $9.31 | $9.46 | $7.11 | 3,419 |
| 2020-10-12 | $9.86 | $9.86 | $9.70 | $9.74 | $7.32 | 1,035 |
| 2020-10-09 | $9.54 | $9.62 | $9.28 | $9.33 | $7.01 | 4,199 |
| 2020-10-08 | $9.52 | $10.09 | $9.50 | $9.56 | $7.18 | 15,399 |
| 2020-10-07 | $9.51 | $9.51 | $9.47 | $9.47 | $7.11 | 280 |
| 2020-10-06 | $9.62 | $9.62 | $9.43 | $9.43 | $7.09 | 1,064 |
| 2020-10-05 | $9.78 | $9.78 | $9.47 | $9.47 | $7.12 | 2,291 |
| 2020-10-02 | $9.40 | $9.40 | $9.40 | $9.40 | $7.06 | 687 |
| 2020-10-01 | $9.49 | $9.49 | $9.49 | $9.49 | $7.13 | 149 |
| 2020-09-30 | $9.52 | $9.55 | $9.48 | $9.52 | $7.15 | 1,040 |
| 2020-09-29 | $9.47 | $9.55 | $9.45 | $9.50 | $7.14 | 2,610 |
| 2020-09-28 | $9.43 | $9.73 | $9.43 | $9.51 | $7.07 | 2,233 |
| 2020-09-25 | $9.62 | $9.62 | $9.34 | $9.44 | $7.01 | 1,623 |
| 2020-09-24 | $9.62 | $9.62 | $9.62 | $9.62 | $7.15 | 16 |
| 2020-09-23 | $9.47 | $9.47 | $9.37 | $9.37 | $6.96 | 720 |
| 2020-09-22 | $9.43 | $9.54 | $9.43 | $9.54 | $7.09 | 565 |
| 2020-09-21 | $9.73 | $9.73 | $9.31 | $9.31 | $6.92 | 245 |
| 2020-09-18 | $9.35 | $9.35 | $9.35 | $9.35 | $6.95 | 366 |
| 2020-09-17 | $9.44 | $9.44 | $9.44 | $9.44 | $7.01 | 61 |
| 2020-09-16 | $9.57 | $9.57 | $9.51 | $9.51 | $7.06 | 294 |
| 2020-09-15 | $9.45 | $9.62 | $9.45 | $9.57 | $7.11 | 1,956 |
| 2020-09-14 | $9.37 | $9.40 | $9.37 | $9.40 | $6.98 | 1,268 |
| 2020-09-11 | $9.36 | $9.41 | $9.28 | $9.28 | $6.90 | 1,245 |
| 2020-09-10 | $9.29 | $9.29 | $9.29 | $9.29 | $6.90 | 192 |
| 2020-09-09 | $9.36 | $9.36 | $9.36 | $9.36 | $6.95 | 278 |
| 2020-09-08 | $9.36 | $9.36 | $9.24 | $9.24 | $6.87 | 1,657 |
| 2020-09-04 | $9.29 | $9.48 | $9.29 | $9.35 | $6.95 | 420 |
| 2020-09-03 | $9.60 | $9.60 | $9.27 | $9.29 | $6.91 | 1,557 |
| 2020-09-02 | $9.18 | $9.39 | $9.18 | $9.39 | $6.98 | 239 |
| 2020-09-01 | $9.34 | $9.37 | $9.34 | $9.37 | $6.96 | 764 |
| 2020-08-31 | $9.34 | $9.34 | $9.33 | $9.33 | $6.94 | 707 |
| 2020-08-28 | $9.47 | $9.51 | $9.47 | $9.51 | $7.07 | 335 |
| 2020-08-27 | $9.80 | $9.80 | $9.38 | $9.38 | $6.87 | 464 |
| 2020-08-26 | $9.47 | $9.48 | $9.42 | $9.48 | $6.95 | 872 |
| 2020-08-25 | $9.45 | $9.51 | $9.45 | $9.51 | $6.97 | 285 |
| 2020-08-24 | $9.32 | $9.40 | $9.32 | $9.38 | $6.87 | 333 |
| 2020-08-21 | $9.33 | $9.35 | $9.31 | $9.31 | $6.82 | 947 |
| 2020-08-20 | $9.35 | $9.35 | $9.26 | $9.34 | $6.85 | 2,127 |
| 2020-08-19 | $9.93 | $9.93 | $9.38 | $9.38 | $6.87 | 868 |
| 2020-08-18 | $9.54 | $9.54 | $9.54 | $9.54 | $6.99 | 59 |
| 2020-08-17 | $9.42 | $9.46 | $9.42 | $9.46 | $6.93 | 546 |
| 2020-08-14 | $9.47 | $9.47 | $9.47 | $9.47 | $6.94 | 50 |
| 2020-08-13 | $9.45 | $9.52 | $9.44 | $9.52 | $6.97 | 556 |
| 2020-08-12 | $9.58 | $9.58 | $9.30 | $9.30 | $6.81 | 4,790 |
| 2020-08-11 | $9.47 | $9.76 | $9.46 | $9.76 | $7.15 | 2,799 |
| 2020-08-10 | $9.50 | $9.54 | $9.40 | $9.45 | $6.92 | 2,552 |
| 2020-08-07 | $9.61 | $9.70 | $9.47 | $9.70 | $7.11 | 1,894 |
| 2020-08-06 | $9.45 | $10.03 | $9.45 | $10.03 | $7.35 | 3,649 |
| 2020-08-05 | $9.53 | $9.67 | $9.53 | $9.62 | $7.05 | 2,307 |
| 2020-08-04 | $9.76 | $9.87 | $9.52 | $9.87 | $7.23 | 2,507 |
| 2020-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $7.33 | 641 |
| 2020-07-31 | $9.68 | $10.60 | $9.61 | $10.50 | $7.69 | 3,563 |
| 2020-07-30 | $9.78 | $9.92 | $9.68 | $9.68 | $7.09 | 1,028 |
| 2020-07-29 | $9.98 | $9.98 | $9.55 | $9.85 | $7.17 | 1,375 |
| 2020-07-28 | $9.61 | $9.67 | $9.61 | $9.64 | $7.01 | 779 |
| 2020-07-27 | $9.51 | $9.62 | $9.51 | $9.62 | $6.99 | 789 |
| 2020-07-24 | $9.49 | $9.61 | $9.49 | $9.59 | $6.97 | 1,997 |
| 2020-07-23 | $9.75 | $9.75 | $9.58 | $9.58 | $6.96 | 1,221 |
| 2020-07-22 | $9.62 | $9.62 | $9.62 | $9.62 | $6.99 | 79 |
| 2020-07-21 | $9.72 | $9.72 | $9.56 | $9.56 | $6.95 | 2,115 |
| 2020-07-20 | $9.52 | $9.68 | $9.52 | $9.68 | $7.04 | 1,638 |
| 2020-07-17 | $9.45 | $9.53 | $9.45 | $9.52 | $6.92 | 699 |
| 2020-07-16 | $9.80 | $9.80 | $9.56 | $9.56 | $6.95 | 1,697 |
| 2020-07-15 | $9.62 | $9.68 | $9.57 | $9.68 | $7.04 | 476 |
| 2020-07-14 | $9.65 | $9.65 | $9.17 | $9.44 | $6.86 | 2,200 |
| 2020-07-13 | $9.98 | $9.98 | $9.61 | $9.65 | $7.02 | 4,000 |
| 2020-07-10 | $9.52 | $9.67 | $9.52 | $9.67 | $7.03 | 808 |
| 2020-07-09 | $9.62 | $9.62 | $9.62 | $9.62 | $7.00 | 1,994 |
| 2020-07-08 | $9.66 | $9.77 | $9.66 | $9.67 | $7.03 | 1,300 |
| 2020-07-07 | $9.62 | $9.64 | $9.62 | $9.64 | $7.01 | 916 |
| 2020-07-06 | $9.57 | $9.96 | $9.55 | $9.96 | $7.24 | 3,531 |
| 2020-07-02 | $9.60 | $10.26 | $9.60 | $9.94 | $7.23 | 4,018 |
| 2020-07-01 | $10.01 | $10.01 | $9.53 | $9.53 | $6.93 | 279 |
| 2020-06-30 | $9.73 | $9.73 | $9.73 | $9.73 | $7.08 | 218 |
| 2020-06-29 | $9.49 | $9.62 | $9.49 | $9.62 | $7.00 | 1,701 |
| 2020-06-26 | $9.53 | $9.53 | $9.31 | $9.31 | $6.66 | 214 |
| 2020-06-25 | $9.49 | $9.49 | $9.49 | $9.49 | $6.79 | 18 |
| 2020-06-24 | $9.50 | $9.57 | $9.50 | $9.53 | $6.82 | 1,819 |
| 2020-06-23 | $9.46 | $9.46 | $9.01 | $9.22 | $6.60 | 5,589 |
| 2020-06-22 | $9.55 | $9.56 | $9.53 | $9.56 | $6.84 | 3,239 |
| 2020-06-19 | $9.02 | $10.10 | $9.02 | $9.56 | $6.84 | 3,737 |
| 2020-06-18 | $9.31 | $9.32 | $9.31 | $9.32 | $6.67 | 550 |
| 2020-06-17 | $9.34 | $9.34 | $9.34 | $9.34 | $6.69 | 439 |
| 2020-06-16 | $9.38 | $9.38 | $9.38 | $9.38 | $6.71 | 37 |
| 2020-06-15 | $8.97 | $8.97 | $8.95 | $8.95 | $6.41 | 1,412 |
| 2020-06-12 | $9.35 | $9.35 | $9.23 | $9.23 | $6.61 | 873 |
| 2020-06-11 | $9.38 | $9.38 | $9.10 | $9.12 | $6.53 | 8,879 |
| 2020-06-10 | $9.62 | $9.66 | $9.55 | $9.57 | $6.85 | 4,900 |
| 2020-06-09 | $9.60 | $9.61 | $9.39 | $9.39 | $6.72 | 979 |
| 2020-06-08 | $9.21 | $9.46 | $9.20 | $9.46 | $6.77 | 3,037 |
| 2020-06-05 | $9.12 | $9.35 | $9.12 | $9.25 | $6.62 | 3,904 |
| 2020-06-04 | $9.12 | $9.12 | $8.97 | $9.00 | $6.44 | 2,643 |
| 2020-06-03 | $8.98 | $9.12 | $8.97 | $9.10 | $6.51 | 2,817 |
| 2020-06-02 | $8.88 | $8.88 | $8.88 | $8.88 | $6.36 | 63 |
| 2020-06-01 | $8.77 | $8.88 | $8.72 | $8.88 | $6.36 | 1,147 |
| 2020-05-29 | $8.76 | $9.34 | $8.71 | $8.83 | $6.32 | 2,249 |
| 2020-05-28 | $8.69 | $8.69 | $8.69 | $8.69 | $6.22 | 299 |
| 2020-05-27 | $8.82 | $8.90 | $8.82 | $8.87 | $6.27 | 418 |
| 2020-05-26 | $8.87 | $8.87 | $8.87 | $8.87 | $6.28 | 102 |
| 2020-05-22 | $8.79 | $8.83 | $8.79 | $8.83 | $6.25 | 618 |
| 2020-05-21 | $8.77 | $8.80 | $8.77 | $8.80 | $6.22 | 172 |
| 2020-05-20 | $8.92 | $8.96 | $8.91 | $8.91 | $6.30 | 659 |
| 2020-05-19 | $8.95 | $8.96 | $8.92 | $8.92 | $6.31 | 531 |
| 2020-05-18 | $9.07 | $9.21 | $8.89 | $8.94 | $6.32 | 2,943 |
| 2020-05-15 | $8.92 | $8.93 | $8.92 | $8.93 | $6.31 | 182 |
| 2020-05-14 | $8.71 | $8.85 | $8.71 | $8.85 | $6.26 | 1,248 |
| 2020-05-13 | $8.73 | $8.73 | $8.65 | $8.65 | $6.12 | 755 |
| 2020-05-12 | $9.11 | $9.11 | $9.07 | $9.07 | $6.42 | 709 |
| 2020-05-11 | $8.85 | $9.19 | $8.85 | $9.18 | $6.49 | 1,647 |
| 2020-05-08 | $9.39 | $9.43 | $9.34 | $9.43 | $6.67 | 2,469 |
| 2020-05-07 | $9.41 | $9.41 | $9.37 | $9.37 | $6.63 | 480 |
| 2020-05-06 | $9.26 | $9.26 | $9.26 | $9.26 | $6.55 | 8 |
| 2020-05-05 | $9.38 | $9.41 | $9.26 | $9.26 | $6.55 | 3,461 |
| 2020-05-04 | $9.20 | $9.35 | $9.20 | $9.35 | $6.61 | 565 |
| 2020-05-01 | $9.49 | $9.49 | $9.33 | $9.33 | $6.60 | 540 |
| 2020-04-30 | $9.62 | $9.62 | $9.44 | $9.44 | $6.67 | 726 |
| 2020-04-29 | $9.46 | $9.46 | $9.32 | $9.39 | $6.64 | 1,695 |
| 2020-04-28 | $9.33 | $9.33 | $9.33 | $9.33 | $6.54 | 119 |
| 2020-04-27 | $9.22 | $9.34 | $9.22 | $9.33 | $6.54 | 1,388 |
| 2020-04-24 | $9.32 | $9.32 | $9.28 | $9.28 | $6.51 | 545 |
| 2020-04-23 | $9.28 | $9.29 | $9.28 | $9.29 | $6.51 | 1,083 |
| 2020-04-22 | $9.13 | $9.14 | $9.11 | $9.13 | $6.40 | 1,648 |
| 2020-04-21 | $9.24 | $9.24 | $9.09 | $9.13 | $6.40 | 1,365 |
| 2020-04-20 | $9.51 | $9.51 | $9.26 | $9.26 | $6.49 | 2,048 |
| 2020-04-17 | $9.40 | $9.40 | $9.40 | $9.40 | $6.59 | 27 |
| 2020-04-16 | $9.34 | $9.40 | $9.34 | $9.40 | $6.59 | 525 |
| 2020-04-15 | $9.50 | $9.50 | $9.37 | $9.37 | $6.57 | 593 |
| 2020-04-14 | $9.61 | $9.61 | $9.50 | $9.50 | $6.66 | 256 |
| 2020-04-13 | $9.63 | $9.63 | $9.29 | $9.29 | $6.51 | 1,912 |
| 2020-04-09 | $9.67 | $9.69 | $9.02 | $9.31 | $6.53 | 3,872 |
| 2020-04-08 | $9.13 | $9.16 | $9.13 | $9.16 | $6.42 | 343 |
| 2020-04-07 | $8.15 | $8.15 | $8.15 | $8.15 | $5.71 | 223 |
| 2020-04-06 | $7.92 | $7.92 | $7.87 | $7.87 | $5.51 | 226 |
| 2020-04-03 | $7.63 | $7.75 | $7.63 | $7.75 | $5.43 | 730 |
| 2020-04-02 | $7.98 | $7.98 | $7.64 | $7.64 | $5.36 | 1,713 |
| 2020-04-01 | $8.00 | $8.00 | $7.95 | $7.95 | $5.57 | 727 |
| 2020-03-31 | $8.55 | $8.55 | $8.55 | $8.55 | $5.99 | 100 |
| 2020-03-30 | $8.76 | $8.76 | $8.76 | $8.76 | $6.14 | 200 |
| 2020-03-27 | $9.05 | $9.22 | $9.05 | $9.13 | $6.31 | 1,446 |
| 2020-03-26 | $9.26 | $9.26 | $9.19 | $9.19 | $6.35 | 1,454 |
| 2020-03-25 | $9.11 | $9.13 | $9.10 | $9.11 | $6.29 | 1,196 |
| 2020-03-24 | $8.63 | $8.63 | $8.63 | $8.63 | $5.96 | 52 |
| 2020-03-23 | $9.04 | $9.04 | $8.56 | $8.63 | $5.96 | 737 |
| 2020-03-20 | $8.13 | $8.86 | $8.11 | $8.58 | $5.93 | 21,179 |
| 2020-03-19 | $8.12 | $8.12 | $8.01 | $8.08 | $5.58 | 1,353 |
| 2020-03-18 | $9.11 | $9.40 | $8.42 | $8.42 | $5.82 | 11,575 |
| 2020-03-17 | $9.16 | $10.06 | $9.16 | $9.64 | $6.66 | 4,245 |
| 2020-03-16 | $10.53 | $10.53 | $10.23 | $10.23 | $7.07 | 319 |
| 2020-03-13 | $10.11 | $10.48 | $9.63 | $10.44 | $7.22 | 1,704 |
| 2020-03-12 | $10.50 | $11.03 | $10.10 | $10.10 | $6.98 | 2,003 |
| 2020-03-11 | $10.85 | $10.90 | $10.75 | $10.76 | $7.43 | 2,282 |
| 2020-03-10 | $11.49 | $11.49 | $10.88 | $11.32 | $7.82 | 3,837 |
| 2020-03-09 | $11.92 | $11.92 | $11.25 | $11.50 | $7.95 | 4,569 |
| 2020-03-06 | $11.95 | $12.40 | $11.95 | $12.18 | $8.41 | 1,651 |
| 2020-03-05 | $12.20 | $12.22 | $12.12 | $12.12 | $8.38 | 1,799 |
| 2020-03-04 | $12.04 | $12.08 | $12.04 | $12.08 | $8.35 | 542 |
| 2020-03-03 | $11.85 | $12.01 | $11.85 | $11.90 | $8.22 | 465 |
| 2020-03-02 | $11.75 | $11.84 | $11.64 | $11.84 | $8.18 | 1,883 |
| 2020-02-28 | $11.44 | $11.44 | $11.35 | $11.42 | $7.89 | 3,850 |
| 2020-02-27 | $12.34 | $12.34 | $11.58 | $11.58 | $8.00 | 7,600 |
| 2020-02-26 | $11.95 | $11.99 | $11.95 | $11.99 | $8.18 | 481 |
| 2020-02-25 | $12.01 | $12.01 | $11.97 | $11.98 | $8.17 | 1,254 |
| 2020-02-24 | $12.17 | $12.70 | $12.11 | $12.21 | $8.33 | 2,204 |
| 2020-02-21 | $12.07 | $12.09 | $12.07 | $12.09 | $8.25 | 844 |
| 2020-02-20 | $12.07 | $12.09 | $12.07 | $12.09 | $8.25 | 247 |
| 2020-02-19 | $12.10 | $12.10 | $12.07 | $12.07 | $8.24 | 485 |
| 2020-02-18 | $12.44 | $12.45 | $12.12 | $12.17 | $8.30 | 11,581 |
| 2020-02-14 | $12.13 | $12.54 | $11.95 | $12.50 | $8.53 | 8,642 |
| 2020-02-13 | $12.11 | $12.20 | $12.11 | $12.20 | $8.33 | 10,463 |
| 2020-02-12 | $12.10 | $12.12 | $12.07 | $12.08 | $8.24 | 2,626 |
| 2020-02-11 | $12.11 | $12.11 | $12.11 | $12.11 | $8.27 | 28 |
| 2020-02-10 | $12.07 | $12.07 | $12.07 | $12.07 | $8.24 | 115 |
| 2020-02-07 | $12.01 | $12.01 | $11.99 | $11.99 | $8.18 | 1,191 |
| 2020-02-06 | $12.01 | $12.01 | $11.98 | $11.99 | $8.18 | 1,458 |
| 2020-02-05 | $11.98 | $11.98 | $11.97 | $11.97 | $8.17 | 484 |
| 2020-02-04 | $12.01 | $12.10 | $12.01 | $12.07 | $8.23 | 617 |
| 2020-02-03 | $12.09 | $12.12 | $12.06 | $12.07 | $8.24 | 920 |
| 2020-01-31 | $12.27 | $12.27 | $12.19 | $12.19 | $8.32 | 380 |
| 2020-01-30 | $12.42 | $12.42 | $12.24 | $12.24 | $8.35 | 433 |
| 2020-01-29 | $12.34 | $12.35 | $12.34 | $12.34 | $8.36 | 636 |
| 2020-01-28 | $12.20 | $12.76 | $12.13 | $12.42 | $8.42 | 7,737 |
| 2020-01-27 | $12.57 | $12.59 | $12.35 | $12.35 | $8.37 | 825 |
| 2020-01-24 | $12.70 | $12.70 | $12.31 | $12.33 | $8.35 | 669 |
| 2020-01-23 | $12.30 | $12.32 | $12.30 | $12.31 | $8.34 | 1,003 |
| 2020-01-22 | $12.31 | $12.32 | $12.31 | $12.32 | $8.35 | 427 |
| 2020-01-21 | $12.25 | $12.30 | $12.25 | $12.27 | $8.32 | 1,559 |
| 2020-01-17 | $12.19 | $12.19 | $12.19 | $12.19 | $8.26 | 1,348 |
| 2020-01-16 | $12.08 | $12.18 | $12.08 | $12.18 | $8.25 | 620 |
| 2020-01-15 | $11.97 | $12.06 | $11.96 | $12.03 | $8.15 | 1,107 |
| 2020-01-14 | $11.98 | $11.99 | $11.98 | $11.99 | $8.12 | 356 |
| 2020-01-13 | $11.98 | $11.98 | $11.97 | $11.97 | $8.11 | 524 |
| 2020-01-10 | $11.98 | $11.99 | $11.96 | $11.97 | $8.11 | 3,764 |
| 2020-01-09 | $11.97 | $11.97 | $11.97 | $11.97 | $8.11 | 36 |
| 2020-01-08 | $11.97 | $11.97 | $11.97 | $11.97 | $8.11 | 12 |
| 2020-01-07 | $11.98 | $11.98 | $11.98 | $11.98 | $8.12 | 225 |
| 2020-01-06 | $12.00 | $12.00 | $11.99 | $11.99 | $8.12 | 2,619 |
| 2020-01-03 | $11.96 | $11.99 | $11.96 | $11.99 | $8.12 | 1,267 |
| 2020-01-02 | $12.00 | $12.01 | $11.99 | $11.99 | $8.12 | 905 |
| 2019-12-31 | $11.90 | $11.90 | $11.88 | $11.88 | $8.05 | 110 |
| 2019-12-30 | $12.82 | $12.82 | $11.67 | $11.82 | $8.01 | 19,053 |
| 2019-12-27 | $12.08 | $12.08 | $12.07 | $12.07 | $8.08 | 315 |
| 2019-12-26 | $12.15 | $12.15 | $12.03 | $12.03 | $8.05 | 117 |
| 2019-12-24 | $12.09 | $12.09 | $12.01 | $12.01 | $8.04 | 651 |
| 2019-12-23 | $12.20 | $12.20 | $12.00 | $12.00 | $8.03 | 752 |
| 2019-12-20 | $12.04 | $12.04 | $11.99 | $11.99 | $8.02 | 1,829 |
| 2019-12-19 | $12.00 | $12.00 | $12.00 | $12.00 | $8.03 | 3 |
| 2019-12-18 | $11.97 | $11.97 | $11.96 | $11.96 | $8.00 | 201 |
| 2019-12-17 | $12.01 | $12.01 | $12.01 | $12.01 | $8.04 | 8 |
| 2019-12-16 | $11.84 | $11.97 | $11.84 | $11.97 | $8.01 | 324 |
| 2019-12-13 | $11.97 | $11.97 | $11.93 | $11.93 | $7.98 | 391 |
| 2019-12-12 | $11.96 | $11.96 | $11.93 | $11.93 | $7.98 | 169 |
| 2019-12-11 | $11.88 | $11.92 | $11.86 | $11.87 | $7.94 | 880 |
| 2019-12-10 | $12.06 | $12.06 | $11.88 | $11.88 | $7.95 | 502 |
| 2019-12-09 | $11.88 | $11.88 | $11.88 | $11.88 | $7.95 | 132 |
| 2019-12-06 | $11.96 | $11.96 | $11.92 | $11.92 | $7.97 | 2,101 |
| 2019-12-05 | $11.98 | $12.04 | $11.83 | $11.83 | $7.91 | 7,370 |
| 2019-12-04 | $11.93 | $11.98 | $11.90 | $11.98 | $8.02 | 1,790 |
| 2019-12-03 | $11.80 | $11.83 | $11.80 | $11.83 | $7.91 | 119 |
| 2019-12-02 | $11.84 | $11.96 | $11.84 | $11.92 | $7.98 | 1,046 |
| 2019-11-29 | $12.42 | $12.42 | $11.93 | $11.93 | $7.98 | 268 |
| 2019-11-27 | $11.97 | $11.97 | $11.57 | $11.84 | $7.92 | 4,243 |
| 2019-11-26 | $12.05 | $12.05 | $12.05 | $12.05 | $7.98 | 88 |
| 2019-11-25 | $11.96 | $11.99 | $11.96 | $11.98 | $7.94 | 633 |
| 2019-11-22 | $11.91 | $11.94 | $11.89 | $11.94 | $7.91 | 1,495 |
| 2019-11-21 | $11.86 | $11.86 | $11.86 | $11.86 | $7.86 | 441 |
| 2019-11-20 | $11.89 | $11.89 | $11.89 | $11.89 | $7.88 | 55 |
| 2019-11-19 | $11.93 | $11.93 | $11.90 | $11.90 | $7.88 | 2,504 |
| 2019-11-18 | $11.87 | $11.87 | $11.87 | $11.87 | $7.87 | 219 |
| 2019-11-15 | $11.88 | $11.88 | $11.88 | $11.88 | $7.87 | 33 |
| 2019-11-14 | $11.89 | $11.89 | $11.89 | $11.89 | $7.88 | 101 |
| 2019-11-13 | $11.86 | $11.93 | $11.86 | $11.93 | $7.90 | 1,104 |
| 2019-11-12 | $11.70 | $11.83 | $11.70 | $11.83 | $7.84 | 806 |
| 2019-11-11 | $11.75 | $11.75 | $11.72 | $11.72 | $7.77 | 602 |
| 2019-11-08 | $11.71 | $11.71 | $11.71 | $11.71 | $7.76 | 2 |
| 2019-11-07 | $11.75 | $11.75 | $11.72 | $11.72 | $7.77 | 1,304 |
| 2019-11-06 | $11.73 | $11.73 | $11.72 | $11.72 | $7.77 | 166 |
| 2019-11-05 | $11.79 | $11.79 | $11.79 | $11.79 | $7.82 | 8 |
| 2019-11-04 | $11.68 | $11.68 | $11.68 | $11.68 | $7.74 | 105 |
| 2019-11-01 | $11.63 | $11.65 | $11.63 | $11.65 | $7.72 | 135 |
| 2019-10-31 | $11.64 | $11.64 | $11.64 | $11.64 | $7.71 | 55 |
| 2019-10-30 | $11.59 | $11.59 | $11.59 | $11.59 | $7.68 | 26 |
| 2019-10-29 | $11.64 | $11.64 | $11.64 | $11.64 | $7.66 | 16 |
| 2019-10-28 | $11.59 | $11.62 | $11.59 | $11.62 | $7.64 | 380 |
| 2019-10-25 | $11.64 | $11.64 | $11.64 | $11.64 | $7.66 | 8 |
| 2019-10-24 | $11.57 | $11.59 | $11.56 | $11.59 | $7.62 | 731 |
| 2019-10-23 | $11.57 | $11.57 | $11.57 | $11.57 | $7.61 | 38 |
| 2019-10-22 | $11.59 | $11.59 | $11.59 | $11.59 | $7.62 | 86 |
| 2019-10-21 | $11.67 | $11.67 | $11.59 | $11.59 | $7.63 | 1,274 |
| 2019-10-18 | $11.68 | $11.68 | $11.59 | $11.59 | $7.63 | 469 |
| 2019-10-17 | $11.68 | $11.68 | $11.67 | $11.67 | $7.68 | 200 |
| 2019-10-16 | $11.59 | $11.59 | $11.59 | $11.59 | $7.63 | 4 |
| 2019-10-15 | $11.57 | $11.57 | $11.57 | $11.57 | $7.61 | 0 |
| 2019-10-14 | $11.54 | $11.54 | $11.54 | $11.54 | $7.59 | 0 |
| 2019-10-11 | $11.42 | $11.68 | $11.42 | $11.50 | $7.57 | 978 |
| 2019-10-10 | $11.44 | $11.47 | $11.44 | $11.44 | $7.53 | 500 |
| 2019-10-09 | $11.43 | $11.43 | $11.43 | $11.43 | $7.52 | 3 |
| 2019-10-08 | $11.50 | $11.50 | $11.50 | $11.50 | $7.57 | 0 |
| 2019-10-07 | $11.54 | $11.54 | $11.54 | $11.54 | $7.60 | 59 |
| 2019-10-04 | $11.48 | $11.49 | $11.46 | $11.46 | $7.54 | 603 |
| 2019-10-03 | $11.48 | $11.48 | $11.48 | $11.48 | $7.55 | 142 |
| 2019-10-02 | $11.38 | $11.44 | $11.38 | $11.42 | $7.51 | 6,792 |
| 2019-10-01 | $11.53 | $11.53 | $11.40 | $11.40 | $7.50 | 6,669 |
| 2019-09-30 | $11.51 | $11.51 | $11.48 | $11.48 | $7.56 | 348 |
| 2019-09-27 | $11.68 | $11.68 | $11.51 | $11.51 | $7.57 | 716 |
| 2019-09-26 | $11.63 | $11.63 | $11.63 | $11.63 | $7.57 | 0 |
| 2019-09-25 | $11.60 | $11.60 | $11.60 | $11.60 | $7.55 | 2 |
| 2019-09-24 | $11.80 | $11.80 | $11.69 | $11.69 | $7.61 | 1,037 |
| 2019-09-23 | $11.70 | $11.70 | $11.70 | $11.70 | $7.62 | 0 |
| 2019-09-20 | $11.67 | $11.67 | $11.67 | $11.67 | $7.60 | 93 |
| 2019-09-19 | $11.67 | $11.78 | $11.67 | $11.72 | $7.63 | 859 |
| 2019-09-18 | $11.59 | $11.59 | $11.59 | $11.59 | $7.54 | 18 |
| 2019-09-17 | $11.67 | $11.67 | $11.67 | $11.67 | $7.60 | 450 |
| 2019-09-16 | $11.60 | $11.60 | $11.60 | $11.60 | $7.55 | 75 |
| 2019-09-13 | $11.57 | $11.58 | $11.56 | $11.56 | $7.53 | 300 |
| 2019-09-12 | $11.60 | $11.60 | $11.60 | $11.60 | $7.55 | 2 |
| 2019-09-11 | $11.72 | $11.72 | $11.59 | $11.59 | $7.54 | 200 |
| 2019-09-10 | $11.70 | $11.71 | $11.54 | $11.54 | $7.51 | 7,933 |
| 2019-09-09 | $11.75 | $11.75 | $11.75 | $11.75 | $7.65 | 64 |
| 2019-09-06 | $11.79 | $11.79 | $11.79 | $11.79 | $7.68 | 100 |
| 2019-09-05 | $11.78 | $11.78 | $11.77 | $11.77 | $7.66 | 300 |
| 2019-09-04 | $11.73 | $11.73 | $11.73 | $11.73 | $7.64 | 100 |
| 2019-09-03 | $11.63 | $11.63 | $11.63 | $11.63 | $7.57 | 100 |
| 2019-08-30 | $11.49 | $11.70 | $11.49 | $11.70 | $7.62 | 6,670 |
| 2019-08-29 | $11.80 | $11.80 | $11.68 | $11.69 | $7.61 | 676 |
| 2019-08-28 | $11.84 | $11.84 | $11.84 | $11.84 | $7.63 | 67 |
| 2019-08-27 | $11.88 | $11.88 | $11.88 | $11.88 | $7.66 | 0 |
| 2019-08-26 | $12.52 | $12.52 | $11.83 | $11.86 | $7.64 | 2,359 |
| 2019-08-23 | $11.86 | $11.86 | $11.61 | $11.72 | $7.55 | 1,409 |
| 2019-08-22 | $11.87 | $11.87 | $11.87 | $11.87 | $7.65 | 101 |
| 2019-08-21 | $12.06 | $12.07 | $11.91 | $11.91 | $7.68 | 568 |
| 2019-08-20 | $11.95 | $11.95 | $11.88 | $11.88 | $7.65 | 986 |
| 2019-08-19 | $12.85 | $12.85 | $11.96 | $11.96 | $7.70 | 1,513 |
| 2019-08-16 | $11.71 | $11.86 | $11.71 | $11.86 | $7.64 | 462 |
| 2019-08-15 | $11.77 | $11.80 | $11.77 | $11.80 | $7.60 | 2,815 |
| 2019-08-14 | $11.95 | $11.95 | $11.74 | $11.74 | $7.57 | 3,631 |
| 2019-08-13 | $11.93 | $11.99 | $11.93 | $11.99 | $7.72 | 7 |
| 2019-08-12 | $12.04 | $12.04 | $12.04 | $12.04 | $7.76 | 2 |
| 2019-08-09 | $12.01 | $12.04 | $12.01 | $12.04 | $7.76 | 482 |
| 2019-08-08 | $11.99 | $11.99 | $11.88 | $11.89 | $7.66 | 5,157 |
| 2019-08-07 | $11.97 | $11.97 | $11.97 | $11.97 | $7.71 | 2 |
| 2019-08-06 | $11.96 | $11.96 | $11.92 | $11.92 | $7.68 | 151 |
| 2019-08-05 | $12.00 | $12.02 | $11.92 | $11.92 | $7.68 | 1,384 |
| 2019-08-02 | $12.18 | $12.18 | $12.06 | $12.12 | $7.81 | 889 |
| 2019-08-01 | $12.10 | $12.19 | $12.10 | $12.19 | $7.85 | 608 |
| 2019-07-31 | $12.11 | $12.11 | $12.07 | $12.07 | $7.78 | 25,787 |
| 2019-07-30 | $12.05 | $12.05 | $12.05 | $12.05 | $7.77 | 0 |
| 2019-07-29 | $12.12 | $12.12 | $12.10 | $12.10 | $7.74 | 100 |
| 2019-07-26 | $12.16 | $12.16 | $12.16 | $12.16 | $7.78 | 14 |
| 2019-07-25 | $12.20 | $12.20 | $12.20 | $12.20 | $7.81 | 0 |
| 2019-07-24 | $12.13 | $12.13 | $12.11 | $12.11 | $7.75 | 1,439 |
| 2019-07-23 | $12.08 | $12.08 | $12.06 | $12.06 | $7.72 | 226 |
| 2019-07-22 | $12.03 | $12.03 | $11.75 | $12.01 | $7.69 | 1,316 |
| 2019-07-19 | $12.22 | $12.22 | $12.12 | $12.16 | $7.78 | 9,812 |
| 2019-07-18 | $12.21 | $12.21 | $12.21 | $12.21 | $7.82 | 250 |
| 2019-07-17 | $12.35 | $12.43 | $12.25 | $12.31 | $7.88 | 1,962 |
| 2019-07-16 | $12.35 | $12.35 | $12.35 | $12.35 | $7.90 | 11 |
| 2019-07-15 | $12.65 | $12.65 | $12.37 | $12.38 | $7.93 | 1,518 |
| 2019-07-12 | $12.25 | $12.28 | $12.25 | $12.28 | $7.86 | 172 |
| 2019-07-11 | $12.36 | $12.36 | $12.28 | $12.28 | $7.86 | 309 |
| 2019-07-10 | $12.38 | $12.40 | $12.38 | $12.40 | $7.93 | 402 |
| 2019-07-09 | $12.26 | $12.37 | $12.26 | $12.37 | $7.92 | 381 |
| 2019-07-08 | $12.35 | $12.35 | $12.31 | $12.31 | $7.88 | 500 |
| 2019-07-05 | $12.31 | $12.31 | $12.30 | $12.30 | $7.87 | 261 |
| 2019-07-03 | $12.40 | $12.40 | $12.28 | $12.28 | $7.86 | 2,700 |
| 2019-07-02 | $12.27 | $12.27 | $12.27 | $12.27 | $7.85 | 11 |
| 2019-07-01 | $12.29 | $12.29 | $12.29 | $12.29 | $7.87 | 59 |
| 2019-06-28 | $12.29 | $12.29 | $12.29 | $12.29 | $7.86 | 3 |
| 2019-06-27 | $12.30 | $12.36 | $12.27 | $12.27 | $7.85 | 4,061 |
| 2019-06-26 | $12.39 | $12.42 | $12.34 | $12.42 | $7.87 | 4,721 |
| 2019-06-25 | $12.41 | $12.42 | $12.34 | $12.42 | $7.87 | 1,251,081 |
| 2019-06-24 | $12.49 | $12.56 | $12.45 | $12.45 | $7.89 | 250,767 |
| 2019-06-21 | $12.42 | $12.42 | $12.42 | $12.42 | $7.87 | 22 |
| 2019-06-20 | $12.25 | $12.41 | $12.25 | $12.41 | $7.86 | 669 |
| 2019-06-19 | $12.19 | $12.29 | $12.15 | $12.19 | $7.73 | 150,601 |
| 2019-06-18 | $12.25 | $12.25 | $12.19 | $12.19 | $7.72 | 204 |
| 2019-06-17 | $12.17 | $12.19 | $12.17 | $12.19 | $7.72 | 200 |
| 2019-06-14 | $12.19 | $12.19 | $12.19 | $12.19 | $7.72 | 1 |
| 2019-06-13 | $12.19 | $12.19 | $12.19 | $12.19 | $7.72 | 169 |
| 2019-06-12 | $12.13 | $12.17 | $12.13 | $12.17 | $7.71 | 204 |
| 2019-06-11 | $12.25 | $12.25 | $12.14 | $12.14 | $7.69 | 283 |
| 2019-06-10 | $12.14 | $12.14 | $12.14 | $12.14 | $7.69 | 2 |
| 2019-06-07 | $12.14 | $12.14 | $12.14 | $12.14 | $7.69 | 6 |
| 2019-06-06 | $12.08 | $12.08 | $12.08 | $12.08 | $7.65 | 0 |
| 2019-06-05 | $12.04 | $12.08 | $12.04 | $12.08 | $7.65 | 106 |
| 2019-06-04 | $12.18 | $12.18 | $12.18 | $12.18 | $7.72 | 9 |
| 2019-06-03 | $12.13 | $12.13 | $12.13 | $12.13 | $7.68 | 44 |
| 2019-05-31 | $12.26 | $12.26 | $12.09 | $12.10 | $7.67 | 2,231 |
| 2019-05-30 | $12.00 | $12.00 | $12.00 | $12.00 | $7.60 | 7 |
| 2019-05-29 | $12.26 | $12.26 | $12.11 | $12.11 | $7.60 | 1,584 |
| 2019-05-28 | $12.18 | $12.36 | $12.18 | $12.23 | $7.67 | 1,960 |
| 2019-05-24 | $12.22 | $12.22 | $12.22 | $12.22 | $7.66 | 38 |
| 2019-05-23 | $12.13 | $12.14 | $12.13 | $12.14 | $7.61 | 221 |
| 2019-05-22 | $12.14 | $12.14 | $12.14 | $12.14 | $7.61 | 1,210 |
| 2019-05-21 | $12.19 | $12.19 | $12.19 | $12.19 | $7.65 | 0 |
| 2019-05-20 | $12.18 | $12.18 | $12.18 | $12.18 | $7.64 | 6 |
| 2019-05-17 | $12.14 | $12.14 | $12.14 | $12.14 | $7.61 | 0 |
| 2019-05-16 | $12.20 | $12.20 | $12.20 | $12.20 | $7.65 | 150 |
| 2019-05-15 | $12.20 | $12.20 | $12.09 | $12.20 | $7.65 | 2,434 |
| 2019-05-14 | $12.22 | $12.22 | $12.22 | $12.22 | $7.66 | 0 |
| 2019-05-13 | $12.14 | $12.14 | $12.14 | $12.14 | $7.61 | 73 |
| 2019-05-10 | $12.14 | $12.14 | $12.14 | $12.14 | $7.61 | 5 |
| 2019-05-09 | $12.14 | $12.14 | $12.14 | $12.14 | $7.61 | 0 |
| 2019-05-08 | $12.26 | $12.26 | $12.26 | $12.26 | $7.69 | 0 |
| 2019-05-07 | $12.14 | $12.14 | $12.14 | $12.14 | $7.61 | 102 |
| 2019-05-06 | $12.14 | $12.14 | $12.14 | $12.14 | $7.61 | 74 |
| 2019-05-03 | $12.26 | $12.26 | $12.26 | $12.26 | $7.69 | 1 |
| 2019-05-02 | $12.26 | $12.26 | $12.26 | $12.26 | $7.69 | 14 |
| 2019-05-01 | $12.26 | $12.26 | $12.26 | $12.26 | $7.69 | 31 |
| 2019-04-30 | $12.23 | $12.25 | $12.23 | $12.25 | $7.68 | 200 |
| 2019-04-29 | $12.18 | $12.32 | $12.18 | $12.18 | $7.64 | 1,601 |
| 2019-04-26 | $12.26 | $12.26 | $12.26 | $12.26 | $7.63 | 0 |
| 2019-04-25 | $12.26 | $12.26 | $12.26 | $12.26 | $7.63 | 0 |
| 2019-04-24 | $12.39 | $12.39 | $12.29 | $12.29 | $7.65 | 500 |
| 2019-04-23 | $12.33 | $12.33 | $12.26 | $12.26 | $7.63 | 902 |
| 2019-04-22 | $12.18 | $12.20 | $12.18 | $12.19 | $7.59 | 983 |
| 2019-04-18 | $12.25 | $12.25 | $12.20 | $12.20 | $7.59 | 3,145 |
| 2019-04-17 | $12.22 | $12.24 | $12.22 | $12.24 | $7.61 | 210 |
| 2019-04-16 | $12.25 | $12.25 | $12.25 | $12.25 | $7.62 | 0 |
| 2019-04-15 | $12.30 | $12.30 | $12.29 | $12.29 | $7.65 | 100 |
| 2019-04-12 | $12.29 | $12.29 | $12.29 | $12.29 | $7.65 | 311 |
| 2019-04-11 | $12.31 | $12.31 | $12.31 | $12.31 | $7.66 | 0 |
| 2019-04-10 | $12.39 | $12.39 | $12.23 | $12.31 | $7.66 | 260 |
| 2019-04-09 | $12.31 | $12.31 | $12.31 | $12.31 | $7.66 | 0 |
| 2019-04-08 | $12.24 | $12.33 | $12.22 | $12.28 | $7.64 | 1,384 |
| 2019-04-05 | $12.29 | $12.29 | $12.22 | $12.22 | $7.60 | 351 |
| 2019-04-04 | $12.32 | $12.32 | $12.32 | $12.32 | $7.66 | 0 |
| 2019-04-03 | $12.28 | $12.35 | $12.28 | $12.31 | $7.66 | 1,749 |
| 2019-04-02 | $12.29 | $12.29 | $12.29 | $12.29 | $7.65 | 137 |
| 2019-04-01 | $12.26 | $12.26 | $12.26 | $12.26 | $7.63 | 1 |
| 2019-03-29 | $12.16 | $12.16 | $12.16 | $12.16 | $7.56 | 1 |
| 2019-03-28 | $12.23 | $12.23 | $12.13 | $12.16 | $7.56 | 1,904 |
| 2019-03-27 | $12.39 | $12.39 | $12.39 | $12.39 | $7.63 | 40 |
| 2019-03-26 | $12.37 | $12.39 | $12.37 | $12.38 | $7.62 | 440 |
| 2019-03-25 | $12.28 | $12.28 | $12.21 | $12.21 | $7.52 | 273 |
| 2019-03-22 | $12.23 | $12.43 | $12.19 | $12.43 | $7.66 | 1,152 |
| 2019-03-21 | $12.44 | $12.44 | $12.00 | $12.00 | $7.39 | 4,200 |
| 2019-03-20 | $12.25 | $12.25 | $12.25 | $12.25 | $7.54 | 0 |
| 2019-03-19 | $12.35 | $12.35 | $12.31 | $12.31 | $7.58 | 100 |
| 2019-03-18 | $12.23 | $12.23 | $12.17 | $12.18 | $7.50 | 1,014 |
| 2019-03-15 | $12.21 | $12.21 | $12.21 | $12.21 | $7.52 | 51 |
| 2019-03-14 | $12.21 | $12.21 | $12.21 | $12.21 | $7.52 | 0 |
| 2019-03-13 | $12.20 | $12.20 | $12.20 | $12.20 | $7.51 | 4 |
| 2019-03-12 | $12.22 | $12.22 | $12.22 | $12.22 | $7.53 | 0 |
| 2019-03-11 | $12.25 | $12.25 | $12.25 | $12.25 | $7.54 | 29 |
| 2019-03-08 | $12.23 | $12.23 | $12.23 | $12.23 | $7.53 | 1 |
| 2019-03-07 | $12.20 | $12.20 | $12.20 | $12.20 | $7.51 | 17 |
| 2019-03-06 | $12.18 | $12.28 | $12.18 | $12.19 | $7.51 | 1,206 |
| 2019-03-05 | $12.10 | $12.16 | $12.10 | $12.14 | $7.47 | 695 |
| 2019-03-04 | $12.12 | $12.12 | $12.12 | $12.12 | $7.46 | 51 |
| 2019-03-01 | $12.49 | $12.49 | $12.17 | $12.17 | $7.49 | 793 |
| 2019-02-28 | $12.40 | $12.40 | $12.17 | $12.28 | $7.56 | 50,600 |
| 2019-02-27 | $12.22 | $12.22 | $12.18 | $12.18 | $7.50 | 400 |
| 2019-02-26 | $12.38 | $12.47 | $12.38 | $12.45 | $7.60 | 203 |
| 2019-02-25 | $12.38 | $12.38 | $12.38 | $12.38 | $7.56 | 0 |
| 2019-02-22 | $12.24 | $12.28 | $12.24 | $12.28 | $7.50 | 100 |
| 2019-02-21 | $12.24 | $12.26 | $12.24 | $12.26 | $7.48 | 801 |
| 2019-02-20 | $12.41 | $12.41 | $12.41 | $12.41 | $7.58 | 402 |
| 2019-02-19 | $12.20 | $12.41 | $12.20 | $12.41 | $7.58 | 900 |
| 2019-02-15 | $12.05 | $12.18 | $12.05 | $12.18 | $7.44 | 100 |
| 2019-02-14 | $12.04 | $12.09 | $12.04 | $12.09 | $7.38 | 501 |
| 2019-02-13 | $12.01 | $12.05 | $12.01 | $12.05 | $7.36 | 390 |
| 2019-02-12 | $11.99 | $11.99 | $11.98 | $11.98 | $7.31 | 4,432 |
| 2019-02-11 | $12.08 | $12.09 | $12.08 | $12.09 | $7.38 | 2,250 |
| 2019-02-08 | $12.05 | $12.05 | $12.03 | $12.03 | $7.34 | 100 |
| 2019-02-07 | $12.02 | $12.02 | $12.02 | $12.02 | $7.34 | 185 |
| 2019-02-06 | $12.05 | $12.05 | $12.05 | $12.05 | $7.36 | 0 |
| 2019-02-05 | $12.07 | $12.07 | $12.07 | $12.07 | $7.37 | 1 |
| 2019-02-04 | $12.03 | $12.03 | $12.03 | $12.03 | $7.35 | 40 |
| 2019-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $7.33 | 25 |
| 2019-01-31 | $12.07 | $12.07 | $12.07 | $12.07 | $7.37 | 1 |
| 2019-01-30 | $12.04 | $12.04 | $12.04 | $12.04 | $7.35 | 0 |
| 2019-01-29 | $12.08 | $12.08 | $12.08 | $12.08 | $7.34 | 0 |
| 2019-01-28 | $12.50 | $12.50 | $12.05 | $12.05 | $7.32 | 1,234 |
| 2019-01-25 | $12.07 | $12.07 | $12.07 | $12.07 | $7.34 | 0 |
| 2019-01-24 | $12.11 | $12.11 | $12.11 | $12.11 | $7.36 | 0 |
| 2019-01-23 | $12.10 | $12.11 | $12.10 | $12.11 | $7.36 | 100 |
| 2019-01-22 | $12.04 | $12.04 | $12.04 | $12.04 | $7.32 | 0 |
| 2019-01-18 | $12.02 | $12.04 | $12.02 | $12.04 | $7.32 | 118 |
| 2019-01-17 | $12.01 | $12.01 | $12.01 | $12.01 | $7.30 | 0 |
| 2019-01-16 | $12.03 | $12.03 | $12.03 | $12.03 | $7.31 | 0 |
| 2019-01-15 | $12.03 | $12.03 | $12.03 | $12.03 | $7.31 | 585 |
| 2019-01-14 | $11.98 | $11.98 | $11.98 | $11.98 | $7.28 | 45 |
| 2019-01-11 | $12.01 | $12.01 | $12.01 | $12.01 | $7.30 | 66 |
| 2019-01-10 | $11.94 | $11.94 | $11.94 | $11.94 | $7.26 | 1 |
| 2019-01-09 | $11.90 | $11.90 | $11.90 | $11.90 | $7.24 | 2 |
| 2019-01-08 | $11.92 | $11.92 | $11.90 | $11.90 | $7.24 | 300 |
| 2019-01-07 | $11.42 | $11.42 | $11.42 | $11.42 | $6.94 | 3 |
| 2019-01-04 | $11.31 | $11.59 | $11.31 | $11.42 | $6.94 | 105,542 |
| 2019-01-03 | $11.34 | $11.55 | $11.34 | $11.53 | $7.01 | 1,213 |
| 2019-01-02 | $11.40 | $11.69 | $11.40 | $11.69 | $7.11 | 152 |
| 2018-12-31 | $11.57 | $11.57 | $11.25 | $11.33 | $6.89 | 6,453 |
| 2018-12-28 | $11.67 | $11.67 | $11.43 | $11.43 | $6.95 | 1,263 |
| 2018-12-27 | $11.72 | $11.72 | $11.72 | $11.72 | $7.04 | 30 |
| 2018-12-26 | $11.64 | $11.88 | $11.64 | $11.88 | $7.13 | 9,551 |
| 2018-12-24 | $11.79 | $11.79 | $11.79 | $11.79 | $7.08 | 0 |
| 2018-12-21 | $11.83 | $11.83 | $11.79 | $11.79 | $7.08 | 342 |
| 2018-12-20 | $12.18 | $12.18 | $11.88 | $11.88 | $7.14 | 7,390 |
| 2018-12-19 | $11.27 | $12.15 | $11.27 | $12.15 | $7.30 | 1,230 |
| 2018-12-18 | $12.27 | $12.27 | $12.27 | $12.27 | $7.37 | 0 |
| 2018-12-17 | $12.08 | $12.08 | $12.08 | $12.08 | $7.26 | 0 |
| 2018-12-14 | $12.45 | $12.45 | $12.27 | $12.27 | $7.37 | 685 |
| 2018-12-13 | $12.36 | $12.36 | $12.36 | $12.36 | $7.42 | 0 |
| 2018-12-12 | $12.37 | $12.37 | $12.37 | $12.37 | $7.43 | 0 |
| 2018-12-11 | $12.32 | $12.32 | $12.32 | $12.32 | $7.40 | 0 |
| 2018-12-10 | $12.25 | $12.32 | $12.25 | $12.32 | $7.40 | 320 |
| 2018-12-07 | $12.33 | $12.33 | $12.33 | $12.33 | $7.41 | 100 |
| 2018-12-06 | $12.33 | $12.33 | $12.33 | $12.33 | $7.41 | 101 |
| 2018-12-04 | $12.63 | $12.63 | $12.63 | $12.63 | $7.59 | 286 |
| 2018-12-03 | $12.63 | $12.63 | $12.58 | $12.58 | $7.56 | 303 |
| 2018-11-30 | $12.20 | $12.50 | $12.20 | $12.50 | $7.51 | 900 |
| 2018-11-29 | $11.70 | $12.46 | $11.70 | $12.44 | $7.47 | 2,500 |
| 2018-11-28 | $12.55 | $12.55 | $12.55 | $12.55 | $7.47 | 100 |
| 2018-11-27 | $12.59 | $12.59 | $12.59 | $12.59 | $7.49 | 2 |
| 2018-11-26 | $12.59 | $12.59 | $12.59 | $12.59 | $7.49 | 0 |
| 2018-11-23 | $12.59 | $12.59 | $12.59 | $12.59 | $7.49 | 344 |
| 2018-11-21 | $12.55 | $12.55 | $12.55 | $12.55 | $7.47 | 0 |
| 2018-11-20 | $12.55 | $12.55 | $12.55 | $12.55 | $7.47 | 2 |
| 2018-11-19 | $12.52 | $12.55 | $12.52 | $12.55 | $7.47 | 298 |
| 2018-11-16 | $12.65 | $12.66 | $12.65 | $12.66 | $7.53 | 543 |
| 2018-11-15 | $11.53 | $12.58 | $11.53 | $12.52 | $7.45 | 1,458 |
| 2018-11-14 | $12.62 | $12.62 | $12.62 | $12.62 | $7.51 | 0 |
| 2018-11-13 | $12.62 | $12.62 | $12.62 | $12.62 | $7.51 | 0 |
| 2018-11-12 | $12.81 | $12.81 | $12.62 | $12.62 | $7.51 | 2,485 |
| 2018-11-09 | $12.79 | $12.84 | $12.79 | $12.84 | $7.64 | 1,225 |
| 2018-11-08 | $12.75 | $12.75 | $12.75 | $12.75 | $7.59 | 56 |
| 2018-11-07 | $12.69 | $12.75 | $12.69 | $12.75 | $7.59 | 1,200 |
| 2018-11-06 | $12.60 | $12.60 | $12.55 | $12.55 | $7.47 | 700 |
| 2018-11-05 | $13.50 | $13.50 | $13.50 | $13.50 | $8.03 | 0 |
| 2018-11-02 | $13.50 | $13.50 | $13.50 | $13.50 | $8.03 | 156 |
| 2018-11-01 | $13.50 | $13.50 | $12.68 | $12.68 | $7.54 | 1,857 |
| 2018-10-31 | $12.72 | $12.72 | $12.72 | $12.72 | $7.57 | 298 |
| 2018-10-30 | $12.52 | $12.52 | $12.45 | $12.45 | $7.41 | 1,175 |
| 2018-10-29 | $12.72 | $12.72 | $12.72 | $12.72 | $7.52 | 0 |
| 2018-10-26 | $12.66 | $12.72 | $12.66 | $12.72 | $7.52 | 400 |
| 2018-10-25 | $12.75 | $13.11 | $12.62 | $13.11 | $7.75 | 10,202 |
| 2018-10-24 | $12.67 | $12.67 | $12.67 | $12.67 | $7.49 | 101 |
| 2018-10-23 | $12.63 | $12.63 | $12.57 | $12.59 | $7.44 | 2,200 |
| 2018-10-22 | $12.85 | $12.85 | $12.85 | $12.85 | $7.60 | 0 |
| 2018-10-19 | $12.85 | $12.85 | $12.85 | $12.85 | $7.60 | 105 |
| 2018-10-18 | $12.86 | $12.86 | $12.86 | $12.86 | $7.60 | 873 |
| 2018-10-17 | $12.90 | $12.90 | $12.90 | $12.90 | $7.63 | 100 |
| 2018-10-16 | $12.86 | $12.86 | $12.86 | $12.86 | $7.60 | 100 |
| 2018-10-15 | $12.80 | $12.80 | $12.80 | $12.80 | $7.57 | 1,002 |
| 2018-10-12 | $12.82 | $12.82 | $12.77 | $12.77 | $7.55 | 421 |
| 2018-10-11 | $12.77 | $12.77 | $12.77 | $12.77 | $7.55 | 100 |
| 2018-10-10 | $13.02 | $13.02 | $13.00 | $13.00 | $7.69 | 2,925 |
| 2018-10-09 | $12.99 | $13.00 | $12.99 | $13.00 | $7.69 | 316 |
| 2018-10-08 | $13.50 | $13.50 | $12.96 | $12.99 | $7.68 | 1,838 |
| 2018-10-05 | $12.86 | $12.96 | $12.86 | $12.92 | $7.64 | 499 |
| 2018-10-04 | $13.15 | $13.15 | $13.15 | $13.15 | $7.77 | 1 |
| 2018-10-03 | $13.15 | $13.15 | $13.15 | $13.15 | $7.77 | 48 |
| 2018-10-02 | $13.13 | $13.15 | $13.13 | $13.15 | $7.77 | 201 |
| 2018-10-01 | $13.33 | $13.33 | $13.19 | $13.19 | $7.80 | 600 |
| 2018-09-28 | $13.28 | $13.28 | $13.28 | $13.28 | $7.85 | 0 |
| 2018-09-27 | $13.28 | $13.28 | $13.28 | $13.28 | $7.85 | 0 |
| 2018-09-26 | $13.25 | $13.28 | $13.25 | $13.28 | $7.78 | 2,300 |
| 2018-09-25 | $13.24 | $13.26 | $13.23 | $13.25 | $7.76 | 1,600 |
| 2018-09-24 | $13.23 | $13.25 | $13.23 | $13.23 | $7.75 | 2,300 |
| 2018-09-21 | $13.29 | $13.34 | $13.29 | $13.34 | $7.82 | 200 |
| 2018-09-20 | $13.25 | $13.25 | $13.25 | $13.25 | $7.76 | 0 |
| 2018-09-19 | $13.25 | $13.25 | $13.25 | $13.25 | $7.76 | 0 |
| 2018-09-18 | $13.25 | $13.25 | $13.25 | $13.25 | $7.76 | 0 |
| 2018-09-17 | $13.25 | $13.25 | $13.25 | $13.25 | $7.76 | 1 |
| 2018-09-14 | $13.25 | $13.25 | $13.25 | $13.25 | $7.76 | 250 |
| 2018-09-13 | $13.27 | $13.27 | $13.27 | $13.27 | $7.77 | 300 |
| 2018-09-12 | $13.22 | $13.22 | $13.22 | $13.22 | $7.75 | 121 |
| 2018-09-11 | $13.26 | $13.26 | $13.26 | $13.26 | $7.77 | 0 |
| 2018-09-10 | $13.26 | $13.26 | $13.26 | $13.26 | $7.77 | 0 |
| 2018-09-07 | $13.24 | $13.26 | $13.24 | $13.26 | $7.77 | 100 |
| 2018-09-06 | $13.26 | $13.26 | $13.26 | $13.26 | $7.77 | 100 |
| 2018-09-05 | $13.28 | $13.28 | $13.28 | $13.28 | $7.78 | 0 |
| 2018-09-04 | $13.28 | $13.28 | $13.28 | $13.28 | $7.78 | 100 |
| 2018-08-31 | $13.30 | $13.30 | $13.28 | $13.28 | $7.78 | 1,485 |
| 2018-08-30 | $13.29 | $13.31 | $13.26 | $13.28 | $7.78 | 2,100 |
| 2018-08-29 | $13.57 | $13.57 | $13.57 | $13.57 | $7.88 | 0 |
| 2018-08-28 | $13.57 | $13.57 | $13.57 | $13.57 | $7.88 | 20 |
| 2018-08-27 | $13.57 | $13.57 | $13.57 | $13.57 | $7.88 | 300 |
| 2018-08-24 | $13.41 | $13.41 | $13.41 | $13.41 | $7.79 | 250 |
| 2018-08-23 | $13.41 | $13.41 | $13.41 | $13.41 | $7.79 | 0 |
| 2018-08-22 | $13.41 | $13.41 | $13.41 | $13.41 | $7.79 | 99 |
| 2018-08-21 | $13.67 | $13.92 | $13.41 | $13.41 | $7.79 | 700 |
| 2018-08-20 | $13.47 | $13.47 | $13.33 | $13.33 | $7.74 | 2,206 |
| 2018-08-17 | $13.35 | $13.35 | $13.35 | $13.35 | $7.75 | 0 |
| 2018-08-16 | $13.35 | $13.35 | $13.35 | $13.35 | $7.75 | 0 |
| 2018-08-15 | $13.35 | $13.35 | $13.35 | $13.35 | $7.75 | 25 |
| 2018-08-14 | $13.25 | $13.35 | $13.24 | $13.35 | $7.75 | 608 |
| 2018-08-13 | $13.40 | $13.40 | $13.40 | $13.40 | $7.78 | 52 |
| 2018-08-10 | $13.40 | $13.40 | $13.40 | $13.40 | $7.78 | 0 |
| 2018-08-09 | $13.40 | $13.40 | $13.40 | $13.40 | $7.78 | 100 |
| 2018-08-08 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2018-08-07 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2018-08-06 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 300 |
| 2018-08-03 | $13.40 | $13.40 | $13.40 | $13.40 | $7.78 | 0 |
| 2018-08-02 | $13.40 | $13.40 | $13.40 | $13.40 | $7.78 | 0 |
| 2018-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $7.78 | 12 |
| 2018-07-31 | $13.40 | $13.40 | $13.40 | $13.40 | $7.78 | 0 |
| 2018-07-30 | $13.40 | $13.40 | $13.40 | $13.40 | $7.78 | 0 |
| 2018-07-27 | $13.40 | $13.40 | $13.40 | $13.40 | $7.72 | 186 |
| 2018-07-26 | $13.13 | $13.30 | $13.13 | $13.30 | $7.67 | 1,175 |
| 2018-07-25 | $13.50 | $13.50 | $13.43 | $13.47 | $7.76 | 2,330 |
| 2018-07-24 | $13.53 | $13.53 | $13.53 | $13.53 | $7.80 | 0 |
| 2018-07-23 | $13.53 | $13.53 | $13.53 | $13.53 | $7.80 | 0 |
| 2018-07-20 | $13.53 | $13.53 | $13.53 | $13.53 | $7.80 | 0 |
| 2018-07-19 | $13.53 | $13.53 | $13.53 | $13.53 | $7.80 | 0 |
| 2018-07-18 | $13.53 | $13.53 | $13.53 | $13.53 | $7.80 | 500 |
| 2018-07-17 | $13.51 | $13.51 | $13.51 | $13.51 | $7.79 | 252 |
| 2018-07-16 | $13.35 | $13.35 | $13.35 | $13.35 | $7.70 | 0 |
| 2018-07-13 | $13.35 | $13.35 | $13.35 | $13.35 | $7.70 | 0 |
| 2018-07-12 | $13.35 | $13.35 | $13.35 | $13.35 | $7.70 | 0 |
| 2018-07-11 | $13.35 | $13.35 | $13.35 | $13.35 | $7.70 | 300 |
| 2018-07-10 | $13.45 | $13.46 | $13.43 | $13.43 | $7.75 | 1,070 |
| 2018-07-09 | $13.27 | $13.27 | $13.27 | $13.27 | $7.65 | 25 |
| 2018-07-06 | $13.27 | $13.27 | $13.27 | $13.27 | $7.65 | 1 |
| 2018-07-05 | $13.27 | $13.27 | $13.27 | $13.27 | $7.65 | 0 |
| 2018-07-03 | $13.27 | $13.27 | $13.27 | $13.27 | $7.65 | 0 |
| 2018-07-02 | $13.27 | $13.27 | $13.27 | $13.27 | $7.65 | 13 |
| 2018-06-29 | $13.27 | $13.27 | $13.27 | $13.27 | $7.65 | 230 |
| 2018-06-28 | $13.33 | $13.33 | $13.33 | $13.33 | $7.69 | 0 |
| 2018-06-27 | $13.33 | $13.33 | $13.33 | $13.33 | $7.63 | 0 |
| 2018-06-26 | $13.33 | $13.33 | $13.33 | $13.33 | $7.63 | 0 |
| 2018-06-25 | $13.33 | $13.33 | $13.33 | $13.33 | $7.63 | 0 |
| 2018-06-22 | $13.33 | $13.33 | $13.33 | $13.33 | $7.63 | 0 |
| 2018-06-21 | $13.41 | $13.41 | $13.30 | $13.33 | $7.63 | 4,684 |
| 2018-06-20 | $13.61 | $13.61 | $13.61 | $13.61 | $7.79 | 0 |
| 2018-06-19 | $13.61 | $13.61 | $13.61 | $13.61 | $7.79 | 0 |
| 2018-06-18 | $13.80 | $13.80 | $13.53 | $13.61 | $7.79 | 1,500 |
| 2018-06-15 | $13.62 | $13.62 | $13.62 | $13.62 | $7.79 | 0 |
| 2018-06-14 | $13.62 | $13.62 | $13.62 | $13.62 | $7.79 | 0 |
| 2018-06-13 | $13.62 | $13.62 | $13.62 | $13.62 | $7.79 | 0 |
| 2018-06-12 | $13.61 | $13.62 | $13.57 | $13.62 | $7.79 | 3,100 |
| 2018-06-11 | $13.61 | $13.61 | $13.61 | $13.61 | $7.79 | 0 |
| 2018-06-08 | $13.58 | $13.61 | $13.58 | $13.61 | $7.79 | 375 |
| 2018-06-07 | $13.58 | $13.60 | $13.58 | $13.60 | $7.78 | 604 |
| 2018-06-06 | $13.49 | $13.49 | $13.49 | $13.49 | $7.72 | 25 |
| 2018-06-05 | $13.50 | $13.52 | $13.49 | $13.49 | $7.72 | 72,700 |
| 2018-06-04 | $13.46 | $13.46 | $13.46 | $13.46 | $7.70 | 400 |
| 2018-06-01 | $13.46 | $13.49 | $13.46 | $13.49 | $7.72 | 42,713 |
| 2018-05-31 | $13.48 | $13.49 | $13.45 | $13.45 | $7.70 | 31,246 |
| 2018-05-30 | $13.45 | $13.45 | $13.45 | $13.45 | $7.70 | 15,000 |
| 2018-05-29 | $13.45 | $13.45 | $13.45 | $13.45 | $7.64 | 0 |
| 2018-05-25 | $13.45 | $13.45 | $13.45 | $13.45 | $7.64 | 0 |
| 2018-05-24 | $13.53 | $13.53 | $13.45 | $13.45 | $7.64 | 960 |
| 2018-05-23 | $13.49 | $13.49 | $13.49 | $13.49 | $7.66 | 100 |
| 2018-05-22 | $13.42 | $13.42 | $13.42 | $13.42 | $7.62 | 0 |
| 2018-05-21 | $13.42 | $13.42 | $13.42 | $13.42 | $7.62 | 9 |
| 2018-05-18 | $13.42 | $13.42 | $13.42 | $13.42 | $7.62 | 64 |
| 2018-05-17 | $13.42 | $13.42 | $13.42 | $13.42 | $7.62 | 14 |
| 2018-05-16 | $13.42 | $13.42 | $13.42 | $13.42 | $7.62 | 100 |
| 2018-05-15 | $13.40 | $13.40 | $13.27 | $13.27 | $7.54 | 1,034 |
| 2018-05-14 | $13.47 | $13.47 | $13.47 | $13.47 | $7.65 | 0 |
| 2018-05-11 | $13.50 | $13.50 | $13.47 | $13.47 | $7.65 | 304 |
| 2018-05-10 | $13.39 | $13.39 | $13.39 | $13.39 | $7.60 | 0 |
| 2018-05-09 | $13.39 | $13.39 | $13.39 | $13.39 | $7.60 | 100 |
| 2018-05-08 | $13.38 | $13.38 | $13.38 | $13.38 | $7.60 | 100 |
| 2018-05-07 | $13.44 | $13.44 | $13.44 | $13.44 | $7.63 | 4,051 |
| 2018-05-04 | $13.38 | $13.38 | $13.38 | $13.38 | $7.60 | 0 |
| 2018-05-03 | $13.38 | $13.38 | $13.38 | $13.38 | $7.60 | 0 |
| 2018-05-02 | $13.38 | $13.38 | $13.38 | $13.38 | $7.60 | 0 |
| 2018-05-01 | $13.38 | $13.38 | $13.38 | $13.38 | $7.60 | 15,100 |
| 2018-04-30 | $13.58 | $13.58 | $13.58 | $13.58 | $7.71 | 0 |
| 2018-04-27 | $13.58 | $13.58 | $13.58 | $13.58 | $7.71 | 0 |
| 2018-04-26 | $13.55 | $13.58 | $13.55 | $13.58 | $7.66 | 1,501 |
| 2018-04-25 | $13.47 | $13.47 | $13.47 | $13.47 | $7.60 | 52 |
| 2018-04-24 | $13.51 | $13.52 | $13.47 | $13.47 | $7.60 | 4,500 |
| 2018-04-23 | $13.63 | $13.63 | $13.63 | $13.63 | $7.69 | 0 |
| 2018-04-20 | $13.62 | $13.63 | $13.62 | $13.63 | $7.69 | 1,500 |
| 2018-04-19 | $13.98 | $13.98 | $13.98 | $13.98 | $7.89 | 0 |
| 2018-04-18 | $13.98 | $13.98 | $13.98 | $13.98 | $7.89 | 0 |
| 2018-04-17 | $13.98 | $13.98 | $13.98 | $13.98 | $7.89 | 0 |
| 2018-04-16 | $13.98 | $13.98 | $13.98 | $13.98 | $7.89 | 0 |
| 2018-04-13 | $13.98 | $13.98 | $13.98 | $13.98 | $7.89 | 0 |
| 2018-04-12 | $13.98 | $13.98 | $13.98 | $13.98 | $7.89 | 0 |
| 2018-04-11 | $13.98 | $13.98 | $13.98 | $13.98 | $7.89 | 3 |
| 2018-04-10 | $13.96 | $13.98 | $13.96 | $13.98 | $7.89 | 1,410 |
| 2018-04-09 | $13.81 | $13.81 | $13.81 | $13.81 | $7.79 | 49 |
| 2018-04-06 | $13.91 | $13.91 | $13.80 | $13.81 | $7.79 | 1,992 |
| 2018-04-05 | $13.85 | $13.85 | $13.85 | $13.85 | $7.81 | 73 |
| 2018-04-04 | $13.64 | $13.85 | $13.64 | $13.85 | $7.81 | 6,900 |
| 2018-04-03 | $13.81 | $13.81 | $13.81 | $13.81 | $7.79 | 50 |
| 2018-04-02 | $13.90 | $13.90 | $13.77 | $13.81 | $7.79 | 1,506 |
| 2018-03-29 | $13.86 | $13.97 | $13.86 | $13.97 | $7.88 | 400 |
| 2018-03-28 | $13.95 | $13.95 | $13.95 | $13.95 | $7.87 | 0 |
| 2018-03-27 | $13.95 | $13.95 | $13.95 | $13.95 | $7.82 | 1,000 |
| 2018-03-26 | $13.89 | $13.95 | $13.86 | $13.95 | $7.82 | 5,607 |
| 2018-03-23 | $13.94 | $13.94 | $13.81 | $13.81 | $7.74 | 6,000 |
| 2018-03-22 | $14.05 | $14.05 | $13.95 | $13.95 | $7.82 | 10,145 |
| 2018-03-21 | $14.11 | $14.11 | $14.11 | $14.11 | $7.91 | 7 |
| 2018-03-20 | $13.73 | $14.11 | $13.73 | $14.11 | $7.91 | 3,100 |
| 2018-03-19 | $14.06 | $14.10 | $14.06 | $14.08 | $7.89 | 3,300 |
| 2018-03-16 | $14.32 | $14.32 | $14.32 | $14.32 | $8.03 | 190 |
| 2018-03-15 | $14.10 | $14.10 | $14.10 | $14.10 | $7.90 | 0 |
| 2018-03-14 | $14.10 | $14.10 | $14.10 | $14.10 | $7.90 | 1,000 |
| 2018-03-13 | $14.13 | $14.13 | $14.13 | $14.13 | $7.92 | 0 |
| 2018-03-12 | $14.13 | $14.13 | $14.13 | $14.13 | $7.92 | 100 |
| 2018-03-09 | $14.17 | $14.17 | $14.17 | $14.17 | $7.94 | 300 |
| 2018-03-08 | $14.09 | $14.09 | $14.09 | $14.09 | $7.90 | 151 |
| 2018-03-07 | $14.02 | $14.02 | $14.02 | $14.02 | $7.86 | 0 |
| 2018-03-06 | $14.02 | $14.02 | $14.02 | $14.02 | $7.86 | 0 |
| 2018-03-05 | $14.00 | $14.02 | $13.97 | $14.02 | $7.86 | 300 |
| 2018-03-02 | $13.92 | $13.92 | $13.92 | $13.92 | $7.80 | 150 |
| 2018-03-01 | $14.00 | $14.00 | $14.00 | $14.00 | $7.85 | 1,086 |
| 2018-02-28 | $14.14 | $14.14 | $14.14 | $14.14 | $7.93 | 100 |
| 2018-02-27 | $14.38 | $14.49 | $14.30 | $14.30 | $8.02 | 1,750 |
| 2018-02-26 | $14.39 | $14.40 | $14.38 | $14.39 | $8.03 | 1,276 |
| 2018-02-23 | $14.06 | $14.06 | $14.06 | $14.06 | $7.84 | 175 |
| 2018-02-22 | $14.18 | $14.18 | $14.18 | $14.18 | $7.91 | 0 |
| 2018-02-21 | $14.18 | $14.18 | $14.18 | $14.18 | $7.91 | 81 |
| 2018-02-20 | $14.18 | $14.18 | $14.18 | $14.18 | $7.91 | 300 |
| 2018-02-16 | $13.89 | $13.89 | $13.89 | $13.89 | $7.75 | 0 |
| 2018-02-15 | $14.04 | $14.04 | $13.89 | $13.89 | $7.75 | 2,008 |
| 2018-02-14 | $13.85 | $13.95 | $13.78 | $13.78 | $7.69 | 1,900 |
| 2018-02-13 | $13.62 | $13.62 | $13.62 | $13.62 | $7.60 | 0 |
| 2018-02-12 | $13.62 | $13.62 | $13.62 | $13.62 | $7.60 | 0 |
| 2018-02-09 | $13.62 | $13.62 | $13.62 | $13.62 | $7.60 | 0 |
| 2018-02-08 | $13.62 | $13.62 | $13.62 | $13.62 | $7.60 | 0 |
| 2018-02-07 | $13.62 | $13.62 | $13.62 | $13.62 | $7.60 | 11 |
| 2018-02-06 | $13.62 | $13.62 | $13.62 | $13.62 | $7.60 | 100 |
U.S. Equity Cumulative Dividends Fund Series 2027 (IDIV) News Headlines
Recent U.S. Equity Cumulative Dividends Fund Series 2027 (IDIV) News
Similar Companies to U.S. Equity Cumulative Dividends Fund Series 2027 (IDIV) 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 | -- | -- | -- |