DWS Strategic Municipal Income Trust (KSM) Exchange: NYSE
Data as of Oct. 8, 2025
$10.08 ($0.04) 0.35%
DWS Strategic Municipal Income Trust - Daily Information
Click for more stock information on DWS Strategic Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.09 |
| Previous Close | $10.08 |
| High | $10.09 |
| Low | $10.06 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.06 |
About DWS Strategic Municipal Income Trust (KSM)
DWS Strategic Municipal Income Trust (the Fund) is a closed-end, diversified management investment company. The Fund seeks a high level of current income exempt from federal income tax by investing in a portfolio of investment-grade, tax-exempt securities. The Fund invests at least 50% of its assets in investment-grade municipal securities or unrated municipal securities of comparable quality, and may invest, up to 50% of its assets in high-yield municipal securities, which are below investment grade. Deutsche Investment Management Americas Inc. (DIMA), which is a part of Deutsche Asset Management, is the investment advisor for the Fund. DIMA is an indirect, wholly owned subsidiary of Deutsche Bank AG.
Invest in DWS Strategic Municipal Income Trust (KSM)
Historical Stock Data for DWS Strategic Municipal Income Trust (KSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | $10.09 | $10.09 | $10.06 | $10.08 | $10.08 | 16,275 |
| 2024-11-12 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 18,961 |
| 2024-11-11 | $10.11 | $10.16 | $10.11 | $10.11 | $10.11 | 12,366 |
| 2024-11-08 | $10.09 | $10.13 | $10.09 | $10.11 | $10.11 | 25,577 |
| 2024-11-07 | $10.10 | $10.11 | $10.08 | $10.09 | $10.09 | 7,022 |
| 2024-11-06 | $10.12 | $10.13 | $10.00 | $10.06 | $10.06 | 69,146 |
| 2024-11-05 | $10.11 | $10.15 | $10.10 | $10.15 | $10.15 | 11,192 |
| 2024-11-04 | $10.10 | $10.14 | $10.10 | $10.12 | $10.12 | 9,143 |
| 2024-11-01 | $10.07 | $10.12 | $10.07 | $10.08 | $10.08 | 16,215 |
| 2024-10-31 | $10.08 | $10.08 | $10.05 | $10.07 | $10.07 | 5,437 |
| 2024-10-30 | $10.03 | $10.08 | $10.03 | $10.05 | $10.05 | 11,233 |
| 2024-10-29 | $10.04 | $10.06 | $10.01 | $10.03 | $10.03 | 37,364 |
| 2024-10-28 | $10.08 | $10.10 | $10.07 | $10.07 | $10.07 | 9,266 |
| 2024-10-25 | $10.05 | $10.10 | $10.05 | $10.07 | $10.07 | 5,285 |
| 2024-10-24 | $10.04 | $10.05 | $10.01 | $10.05 | $10.05 | 23,332 |
| 2024-10-23 | $10.11 | $10.11 | $9.97 | $10.03 | $10.03 | 22,647 |
| 2024-10-22 | $10.16 | $10.16 | $10.12 | $10.13 | $10.13 | 5,681 |
| 2024-10-21 | $10.14 | $10.17 | $10.12 | $10.13 | $10.13 | 24,553 |
| 2024-10-18 | $10.19 | $10.25 | $10.15 | $10.17 | $10.17 | 23,242 |
| 2024-10-17 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 5,815 |
| 2024-10-16 | $10.16 | $10.23 | $10.16 | $10.17 | $10.15 | 13,913 |
| 2024-10-15 | $10.19 | $10.21 | $10.15 | $10.15 | $10.13 | 2,327 |
| 2024-10-14 | $10.19 | $10.19 | $10.16 | $10.18 | $10.16 | 4,161 |
| 2024-10-11 | $10.14 | $10.21 | $10.14 | $10.18 | $10.16 | 21,435 |
| 2024-10-10 | $10.21 | $10.22 | $10.15 | $10.16 | $10.14 | 7,118 |
| 2024-10-09 | $10.14 | $10.19 | $10.14 | $10.15 | $10.13 | 6,898 |
| 2024-10-08 | $10.17 | $10.19 | $10.14 | $10.14 | $10.12 | 18,526 |
| 2024-10-07 | $10.20 | $10.22 | $10.18 | $10.19 | $10.16 | 7,537 |
| 2024-10-04 | $10.21 | $10.23 | $10.20 | $10.20 | $10.18 | 14,648 |
| 2024-10-03 | $10.20 | $10.25 | $10.20 | $10.22 | $10.20 | 7,092 |
| 2024-10-02 | $10.17 | $10.22 | $10.17 | $10.20 | $10.18 | 12,400 |
| 2024-10-01 | $10.18 | $10.21 | $10.18 | $10.20 | $10.18 | 11,340 |
| 2024-09-30 | $10.19 | $10.20 | $10.18 | $10.19 | $10.17 | 38,580 |
| 2024-09-27 | $10.19 | $10.22 | $10.19 | $10.20 | $10.18 | 3,277 |
| 2024-09-26 | $10.20 | $10.20 | $10.16 | $10.16 | $10.14 | 36,234 |
| 2024-09-25 | $10.15 | $10.18 | $10.14 | $10.16 | $10.14 | 9,851 |
| 2024-09-24 | $10.17 | $10.17 | $10.14 | $10.15 | $10.13 | 4,102 |
| 2024-09-23 | $10.17 | $10.17 | $10.14 | $10.16 | $10.13 | 24,250 |
| 2024-09-20 | $10.16 | $10.16 | $10.15 | $10.15 | $10.13 | 1,591 |
| 2024-09-19 | $10.22 | $10.22 | $10.18 | $10.18 | $10.16 | 70,498 |
| 2024-09-18 | $10.18 | $10.21 | $10.18 | $10.20 | $10.15 | 11,187 |
| 2024-09-17 | $10.18 | $10.20 | $10.18 | $10.20 | $10.15 | 55,107 |
| 2024-09-16 | $10.19 | $10.20 | $10.17 | $10.20 | $10.15 | 19,142 |
| 2024-09-13 | $10.17 | $10.20 | $10.17 | $10.20 | $10.15 | 4,850 |
| 2024-09-12 | $10.14 | $10.15 | $10.13 | $10.14 | $10.09 | 6,683 |
| 2024-09-11 | $10.11 | $10.18 | $10.11 | $10.14 | $10.09 | 17,100 |
| 2024-09-10 | $10.10 | $10.12 | $10.09 | $10.11 | $10.06 | 31,720 |
| 2024-09-09 | $10.11 | $10.12 | $10.10 | $10.11 | $10.06 | 24,390 |
| 2024-09-06 | $10.08 | $10.13 | $10.08 | $10.11 | $10.06 | 62,133 |
| 2024-09-05 | $10.07 | $10.10 | $10.07 | $10.09 | $10.04 | 38,625 |
| 2024-09-04 | $10.06 | $10.11 | $10.06 | $10.08 | $10.03 | 33,053 |
| 2024-09-03 | $10.08 | $10.10 | $10.06 | $10.07 | $10.02 | 55,199 |
| 2024-08-30 | $10.10 | $10.12 | $10.06 | $10.06 | $10.06 | 23,194 |
| 2024-08-29 | $10.10 | $10.12 | $10.06 | $10.07 | $10.07 | 18,736 |
| 2024-08-28 | $10.07 | $10.10 | $10.05 | $10.08 | $10.08 | 40,953 |
| 2024-08-27 | $10.09 | $10.14 | $10.06 | $10.06 | $10.06 | 27,907 |
| 2024-08-26 | $10.09 | $10.10 | $10.05 | $10.10 | $10.10 | 23,593 |
| 2024-08-23 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 9,928 |
| 2024-08-22 | $10.07 | $10.08 | $10.05 | $10.05 | $10.05 | 8,644 |
| 2024-08-21 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 2,827 |
| 2024-08-20 | $10.07 | $10.09 | $10.05 | $10.06 | $10.06 | 34,421 |
| 2024-08-19 | $10.06 | $10.08 | $10.04 | $10.04 | $10.04 | 29,692 |
| 2024-08-16 | $10.09 | $10.15 | $10.08 | $10.11 | $10.08 | 5,760 |
| 2024-08-15 | $10.05 | $10.09 | $10.05 | $10.09 | $10.06 | 6,567 |
| 2024-08-14 | $10.04 | $10.10 | $10.04 | $10.09 | $10.06 | 9,254 |
| 2024-08-13 | $10.04 | $10.08 | $10.03 | $10.06 | $10.03 | 9,626 |
| 2024-08-12 | $10.01 | $10.04 | $10.01 | $10.02 | $9.99 | 2,109 |
| 2024-08-09 | $10.04 | $10.07 | $10.01 | $10.04 | $10.01 | 10,270 |
| 2024-08-08 | $10.03 | $10.03 | $10.01 | $10.02 | $9.99 | 13,089 |
| 2024-08-07 | $10.06 | $10.14 | $10.04 | $10.05 | $10.02 | 38,534 |
| 2024-08-06 | $10.00 | $10.06 | $10.00 | $10.04 | $10.01 | 25,026 |
| 2024-08-05 | $9.99 | $10.06 | $9.99 | $10.01 | $9.98 | 50,049 |
| 2024-08-02 | $10.03 | $10.07 | $10.00 | $10.06 | $10.03 | 60,860 |
| 2024-08-01 | $9.99 | $10.04 | $9.99 | $10.00 | $9.97 | 22,495 |
| 2024-07-31 | $10.00 | $10.00 | $9.96 | $9.96 | $9.93 | 49,590 |
| 2024-07-30 | $10.00 | $10.00 | $9.96 | $10.00 | $9.97 | 33,400 |
| 2024-07-29 | $9.98 | $10.00 | $9.96 | $9.98 | $9.95 | 30,429 |
| 2024-07-26 | $9.95 | $10.00 | $9.91 | $10.00 | $9.97 | 31,337 |
| 2024-07-25 | $9.99 | $9.99 | $9.92 | $9.94 | $9.91 | 7,558 |
| 2024-07-24 | $9.97 | $9.98 | $9.96 | $9.98 | $9.95 | 11,053 |
| 2024-07-23 | $9.92 | $10.00 | $9.92 | $9.98 | $9.95 | 17,279 |
| 2024-07-22 | $9.90 | $9.95 | $9.90 | $9.92 | $9.89 | 25,740 |
| 2024-07-19 | $9.88 | $9.91 | $9.87 | $9.90 | $9.87 | 13,268 |
| 2024-07-18 | $9.90 | $9.91 | $9.87 | $9.89 | $9.86 | 23,056 |
| 2024-07-17 | $9.90 | $9.95 | $9.90 | $9.95 | $9.90 | 30,763 |
| 2024-07-16 | $9.94 | $9.96 | $9.90 | $9.92 | $9.87 | 18,303 |
| 2024-07-15 | $9.92 | $9.94 | $9.85 | $9.92 | $9.87 | 29,353 |
| 2024-07-12 | $9.91 | $9.98 | $9.90 | $9.94 | $9.89 | 8,224 |
| 2024-07-11 | $9.96 | $9.96 | $9.89 | $9.96 | $9.91 | 21,068 |
| 2024-07-10 | $9.89 | $9.91 | $9.84 | $9.88 | $9.83 | 18,293 |
| 2024-07-09 | $9.93 | $9.93 | $9.85 | $9.88 | $9.83 | 13,981 |
| 2024-07-08 | $9.91 | $9.93 | $9.87 | $9.88 | $9.83 | 17,087 |
| 2024-07-05 | $9.85 | $9.99 | $9.85 | $9.96 | $9.91 | 3,277 |
| 2024-07-03 | $9.82 | $9.90 | $9.82 | $9.88 | $9.83 | 15,260 |
| 2024-07-02 | $9.89 | $9.90 | $9.85 | $9.89 | $9.84 | 4,296 |
| 2024-07-01 | $9.84 | $9.87 | $9.79 | $9.87 | $9.82 | 30,004 |
| 2024-06-28 | $9.82 | $9.86 | $9.76 | $9.86 | $9.81 | 5,953 |
| 2024-06-27 | $9.81 | $9.87 | $9.78 | $9.78 | $9.73 | 4,524 |
| 2024-06-26 | $9.75 | $9.79 | $9.75 | $9.78 | $9.73 | 30,096 |
| 2024-06-25 | $9.76 | $9.83 | $9.74 | $9.79 | $9.73 | 17,135 |
| 2024-06-24 | $9.77 | $9.81 | $9.76 | $9.80 | $9.75 | 8,521 |
| 2024-06-21 | $9.78 | $9.80 | $9.73 | $9.79 | $9.79 | 65,475 |
| 2024-06-20 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 13,353 |
| 2024-06-18 | $9.79 | $9.81 | $9.74 | $9.79 | $9.76 | 10,172 |
| 2024-06-17 | $9.75 | $9.79 | $9.72 | $9.76 | $9.73 | 17,412 |
| 2024-06-14 | $9.74 | $9.83 | $9.72 | $9.77 | $9.74 | 14,758 |
| 2024-06-13 | $9.73 | $9.78 | $9.73 | $9.78 | $9.75 | 13,362 |
| 2024-06-12 | $9.72 | $9.73 | $9.69 | $9.70 | $9.67 | 16,433 |
| 2024-06-11 | $9.62 | $9.72 | $9.59 | $9.69 | $9.66 | 19,943 |
| 2024-06-10 | $9.66 | $9.66 | $9.57 | $9.63 | $9.60 | 25,250 |
| 2024-06-07 | $9.61 | $9.65 | $9.57 | $9.58 | $9.55 | 61,253 |
| 2024-06-06 | $9.59 | $9.67 | $9.59 | $9.67 | $9.64 | 14,759 |
| 2024-06-05 | $9.61 | $9.64 | $9.55 | $9.63 | $9.60 | 8,392 |
| 2024-06-04 | $9.53 | $9.60 | $9.53 | $9.58 | $9.55 | 24,236 |
| 2024-06-03 | $9.47 | $9.54 | $9.47 | $9.53 | $9.50 | 11,499 |
| 2024-05-31 | $9.51 | $9.51 | $9.47 | $9.49 | $9.46 | 9,621 |
| 2024-05-30 | $9.50 | $9.51 | $9.47 | $9.49 | $9.46 | 5,658 |
| 2024-05-29 | $9.47 | $9.51 | $9.44 | $9.46 | $9.43 | 13,154 |
| 2024-05-28 | $9.56 | $9.57 | $9.51 | $9.54 | $9.51 | 5,202 |
| 2024-05-24 | $9.56 | $9.57 | $9.50 | $9.54 | $9.51 | 10,959 |
| 2024-05-23 | $9.51 | $9.59 | $9.51 | $9.53 | $9.50 | 28,882 |
| 2024-05-22 | $9.59 | $9.62 | $9.58 | $9.60 | $9.57 | 24,906 |
| 2024-05-21 | $9.65 | $9.67 | $9.61 | $9.64 | $9.62 | 15,608 |
| 2024-05-20 | $9.68 | $9.68 | $9.63 | $9.65 | $9.62 | 6,067 |
| 2024-05-17 | $9.66 | $9.67 | $9.62 | $9.63 | $9.60 | 2,633 |
| 2024-05-16 | $9.64 | $9.68 | $9.62 | $9.65 | $9.62 | 10,335 |
| 2024-05-15 | $9.64 | $9.69 | $9.64 | $9.68 | $9.63 | 21,192 |
| 2024-05-14 | $9.65 | $9.66 | $9.62 | $9.63 | $9.58 | 12,889 |
| 2024-05-13 | $9.67 | $9.67 | $9.62 | $9.62 | $9.57 | 24,508 |
| 2024-05-10 | $9.62 | $9.65 | $9.62 | $9.62 | $9.57 | 17,797 |
| 2024-05-09 | $9.60 | $9.66 | $9.58 | $9.62 | $9.57 | 26,587 |
| 2024-05-08 | $9.59 | $9.63 | $9.55 | $9.60 | $9.55 | 63,119 |
| 2024-05-07 | $9.60 | $9.63 | $9.57 | $9.60 | $9.55 | 26,004 |
| 2024-05-06 | $9.50 | $9.57 | $9.50 | $9.57 | $9.52 | 15,094 |
| 2024-05-03 | $9.53 | $9.57 | $9.52 | $9.52 | $9.52 | 33,182 |
| 2024-05-02 | $9.51 | $9.51 | $9.45 | $9.49 | $9.49 | 19,484 |
| 2024-05-01 | $9.52 | $9.60 | $9.50 | $9.51 | $9.51 | 7,133 |
| 2024-04-30 | $9.50 | $9.57 | $9.50 | $9.51 | $9.51 | 25,525 |
| 2024-04-29 | $9.56 | $9.56 | $9.49 | $9.52 | $9.52 | 20,365 |
| 2024-04-26 | $9.57 | $9.62 | $9.51 | $9.53 | $9.53 | 19,204 |
| 2024-04-25 | $9.56 | $9.56 | $9.50 | $9.52 | $9.52 | 5,479 |
| 2024-04-24 | $9.55 | $9.60 | $9.52 | $9.59 | $9.59 | 53,669 |
| 2024-04-23 | $9.45 | $9.60 | $9.41 | $9.54 | $9.54 | 74,506 |
| 2024-04-22 | $9.40 | $9.50 | $9.40 | $9.42 | $9.42 | 19,983 |
| 2024-04-19 | $9.53 | $9.55 | $9.40 | $9.40 | $9.40 | 15,781 |
| 2024-04-18 | $9.43 | $9.49 | $9.43 | $9.46 | $9.46 | 13,758 |
| 2024-04-17 | $9.47 | $9.52 | $9.46 | $9.48 | $9.45 | 27,264 |
| 2024-04-16 | $9.48 | $9.52 | $9.47 | $9.47 | $9.44 | 27,977 |
| 2024-04-15 | $9.49 | $9.55 | $9.49 | $9.50 | $9.47 | 16,152 |
| 2024-04-12 | $9.51 | $9.55 | $9.44 | $9.49 | $9.46 | 56,998 |
| 2024-04-11 | $9.53 | $9.53 | $9.48 | $9.50 | $9.47 | 50,575 |
| 2024-04-10 | $9.51 | $9.51 | $9.46 | $9.47 | $9.44 | 42,332 |
| 2024-04-09 | $9.57 | $9.57 | $9.52 | $9.55 | $9.52 | 51,171 |
| 2024-04-08 | $9.55 | $9.59 | $9.55 | $9.57 | $9.54 | 23,822 |
| 2024-04-05 | $9.52 | $9.56 | $9.52 | $9.54 | $9.51 | 12,757 |
| 2024-04-04 | $9.55 | $9.57 | $9.53 | $9.54 | $9.51 | 52,743 |
| 2024-04-03 | $9.58 | $9.59 | $9.53 | $9.55 | $9.52 | 21,422 |
| 2024-04-02 | $9.60 | $9.63 | $9.59 | $9.62 | $9.59 | 123,686 |
| 2024-04-01 | $9.60 | $9.74 | $9.60 | $9.63 | $9.60 | 231,793 |
| 2024-03-28 | $9.00 | $9.02 | $8.93 | $8.94 | $8.91 | 28,428 |
| 2024-03-27 | $8.97 | $9.08 | $8.93 | $8.96 | $8.93 | 18,877 |
| 2024-03-26 | $9.01 | $9.02 | $8.93 | $8.96 | $8.93 | 25,449 |
| 2024-03-25 | $8.99 | $9.02 | $8.95 | $8.97 | $8.94 | 14,375 |
| 2024-03-22 | $8.97 | $9.01 | $8.94 | $8.99 | $8.96 | 10,285 |
| 2024-03-21 | $8.97 | $9.07 | $8.92 | $8.94 | $8.91 | 28,842 |
| 2024-03-20 | $8.95 | $9.05 | $8.91 | $8.93 | $8.90 | 22,978 |
| 2024-03-19 | $8.97 | $8.99 | $8.91 | $8.91 | $8.88 | 4,493 |
| 2024-03-18 | $8.92 | $9.00 | $8.91 | $8.97 | $8.97 | 93,448 |
| 2024-03-15 | $8.94 | $8.96 | $8.90 | $8.93 | $8.93 | 29,988 |
| 2024-03-14 | $8.95 | $8.96 | $8.91 | $8.94 | $8.94 | 39,979 |
| 2024-03-13 | $8.96 | $9.01 | $8.94 | $8.95 | $8.95 | 23,620 |
| 2024-03-12 | $8.89 | $8.95 | $8.89 | $8.95 | $8.95 | 51,955 |
| 2024-03-11 | $8.87 | $8.94 | $8.87 | $8.89 | $8.89 | 26,754 |
| 2024-03-08 | $8.87 | $8.93 | $8.87 | $8.88 | $8.88 | 20,194 |
| 2024-03-07 | $8.86 | $8.87 | $8.84 | $8.86 | $8.86 | 33,253 |
| 2024-03-06 | $8.79 | $8.86 | $8.79 | $8.84 | $8.84 | 30,907 |
| 2024-03-05 | $8.83 | $8.87 | $8.80 | $8.81 | $8.81 | 39,735 |
| 2024-03-04 | $8.76 | $8.82 | $8.76 | $8.76 | $8.76 | 46,123 |
| 2024-03-01 | $8.80 | $8.83 | $8.80 | $8.83 | $8.83 | 27,753 |
| 2024-02-29 | $8.78 | $8.82 | $8.77 | $8.80 | $8.80 | 7,972 |
| 2024-02-28 | $8.73 | $8.77 | $8.73 | $8.77 | $8.77 | 16,954 |
| 2024-02-27 | $8.73 | $8.77 | $8.71 | $8.73 | $8.73 | 24,261 |
| 2024-02-26 | $8.84 | $8.84 | $8.70 | $8.72 | $8.72 | 99,135 |
| 2024-02-23 | $8.78 | $8.93 | $8.78 | $8.85 | $8.85 | 40,524 |
| 2024-02-22 | $8.89 | $8.92 | $8.85 | $8.86 | $8.86 | 183,819 |
| 2024-02-21 | $8.84 | $8.89 | $8.84 | $8.89 | $8.89 | 9,082 |
| 2024-02-20 | $8.81 | $8.87 | $8.81 | $8.86 | $8.86 | 14,857 |
| 2024-02-16 | $8.80 | $8.84 | $8.78 | $8.83 | $8.83 | 24,067 |
| 2024-02-15 | $8.82 | $8.88 | $8.82 | $8.85 | $8.82 | 11,440 |
| 2024-02-14 | $8.78 | $8.81 | $8.75 | $8.81 | $8.78 | 21,900 |
| 2024-02-13 | $8.75 | $8.78 | $8.73 | $8.75 | $8.72 | 16,813 |
| 2024-02-12 | $8.84 | $8.86 | $8.82 | $8.83 | $8.80 | 17,620 |
| 2024-02-09 | $8.78 | $8.83 | $8.78 | $8.81 | $8.78 | 23,594 |
| 2024-02-08 | $8.84 | $8.87 | $8.77 | $8.79 | $8.76 | 32,510 |
| 2024-02-07 | $8.85 | $8.89 | $8.78 | $8.80 | $8.77 | 102,601 |
| 2024-02-06 | $8.80 | $8.88 | $8.80 | $8.87 | $8.84 | 22,659 |
| 2024-02-05 | $8.82 | $8.82 | $8.78 | $8.81 | $8.78 | 15,627 |
| 2024-02-02 | $8.89 | $8.90 | $8.82 | $8.82 | $8.79 | 11,939 |
| 2024-02-01 | $8.90 | $8.96 | $8.88 | $8.95 | $8.92 | 17,607 |
| 2024-01-31 | $8.80 | $8.90 | $8.77 | $8.89 | $8.86 | 20,617 |
| 2024-01-30 | $8.76 | $8.78 | $8.76 | $8.77 | $8.74 | 16,809 |
| 2024-01-29 | $8.69 | $8.76 | $8.67 | $8.76 | $8.73 | 4,896 |
| 2024-01-26 | $8.63 | $8.69 | $8.63 | $8.67 | $8.67 | 11,514 |
| 2024-01-25 | $8.67 | $8.72 | $8.66 | $8.66 | $8.66 | 17,838 |
| 2024-01-24 | $8.64 | $8.69 | $8.63 | $8.67 | $8.67 | 16,560 |
| 2024-01-23 | $8.62 | $8.64 | $8.61 | $8.61 | $8.61 | 6,265 |
| 2024-01-22 | $8.64 | $8.69 | $8.59 | $8.65 | $8.65 | 23,017 |
| 2024-01-19 | $8.63 | $8.64 | $8.55 | $8.63 | $8.63 | 15,156 |
| 2024-01-18 | $8.65 | $8.70 | $8.63 | $8.63 | $8.63 | 15,518 |
| 2024-01-17 | $8.73 | $8.74 | $8.69 | $8.69 | $8.66 | 21,909 |
| 2024-01-16 | $8.78 | $8.80 | $8.73 | $8.77 | $8.74 | 17,731 |
| 2024-01-12 | $8.83 | $8.83 | $8.79 | $8.79 | $8.76 | 15,959 |
| 2024-01-11 | $8.75 | $8.81 | $8.75 | $8.81 | $8.78 | 9,867 |
| 2024-01-10 | $8.72 | $8.78 | $8.72 | $8.78 | $8.75 | 19,190 |
| 2024-01-09 | $8.71 | $8.76 | $8.71 | $8.75 | $8.72 | 12,409 |
| 2024-01-08 | $8.70 | $8.77 | $8.70 | $8.75 | $8.72 | 15,960 |
| 2024-01-05 | $8.69 | $8.71 | $8.66 | $8.68 | $8.65 | 20,609 |
| 2024-01-04 | $8.67 | $8.69 | $8.65 | $8.68 | $8.65 | 33,464 |
| 2024-01-03 | $8.63 | $8.71 | $8.63 | $8.70 | $8.67 | 20,732 |
| 2024-01-02 | $8.58 | $8.68 | $8.58 | $8.64 | $8.61 | 36,566 |
| 2023-12-29 | $8.63 | $8.66 | $8.59 | $8.65 | $8.65 | 21,885 |
| 2023-12-28 | $8.61 | $8.63 | $8.58 | $8.61 | $8.61 | 52,359 |
| 2023-12-27 | $8.61 | $8.69 | $8.61 | $8.62 | $8.62 | 27,192 |
| 2023-12-26 | $8.58 | $8.65 | $8.54 | $8.62 | $8.62 | 47,852 |
| 2023-12-22 | $8.61 | $8.67 | $8.56 | $8.58 | $8.58 | 122,923 |
| 2023-12-21 | $8.59 | $8.65 | $8.58 | $8.62 | $8.62 | 80,392 |
| 2023-12-20 | $8.61 | $8.62 | $8.57 | $8.57 | $8.57 | 26,791 |
| 2023-12-19 | $8.65 | $8.66 | $8.59 | $8.62 | $8.62 | 24,598 |
| 2023-12-18 | $8.64 | $8.64 | $8.57 | $8.59 | $8.59 | 40,415 |
| 2023-12-15 | $8.68 | $8.77 | $8.61 | $8.63 | $8.63 | 33,936 |
| 2023-12-14 | $8.57 | $8.71 | $8.57 | $8.71 | $8.68 | 40,244 |
| 2023-12-13 | $8.51 | $8.53 | $8.45 | $8.52 | $8.49 | 43,773 |
| 2023-12-12 | $8.43 | $8.49 | $8.41 | $8.49 | $8.46 | 22,933 |
| 2023-12-11 | $8.51 | $8.51 | $8.42 | $8.44 | $8.41 | 31,511 |
| 2023-12-08 | $8.48 | $8.51 | $8.47 | $8.50 | $8.47 | 14,171 |
| 2023-12-07 | $8.46 | $8.50 | $8.46 | $8.49 | $8.46 | 248,592 |
| 2023-12-06 | $8.49 | $8.51 | $8.43 | $8.46 | $8.43 | 10,594 |
| 2023-12-05 | $8.50 | $8.50 | $8.45 | $8.47 | $8.44 | 28,080 |
| 2023-12-04 | $8.44 | $8.51 | $8.42 | $8.47 | $8.44 | 28,690 |
| 2023-12-01 | $8.31 | $8.51 | $8.31 | $8.49 | $8.46 | 13,555 |
| 2023-11-30 | $8.27 | $8.33 | $8.24 | $8.28 | $8.26 | 40,942 |
| 2023-11-29 | $8.16 | $8.27 | $8.16 | $8.27 | $8.27 | 40,810 |
| 2023-11-28 | $8.07 | $8.15 | $8.07 | $8.11 | $8.11 | 50,901 |
| 2023-11-27 | $8.11 | $8.12 | $8.09 | $8.11 | $8.11 | 54,158 |
| 2023-11-24 | $8.09 | $8.11 | $8.06 | $8.07 | $8.07 | 14,205 |
| 2023-11-22 | $8.16 | $8.16 | $8.10 | $8.10 | $8.10 | 21,675 |
| 2023-11-21 | $8.13 | $8.15 | $8.11 | $8.11 | $8.11 | 26,152 |
| 2023-11-20 | $8.05 | $8.15 | $8.05 | $8.12 | $8.12 | 26,938 |
| 2023-11-17 | $8.09 | $8.11 | $8.05 | $8.09 | $8.09 | 16,731 |
| 2023-11-16 | $8.03 | $8.14 | $8.03 | $8.08 | $8.05 | 29,363 |
| 2023-11-15 | $8.03 | $8.06 | $8.01 | $8.02 | $7.99 | 15,358 |
| 2023-11-14 | $8.00 | $8.06 | $8.00 | $8.03 | $8.00 | 23,292 |
| 2023-11-13 | $7.86 | $7.97 | $7.85 | $7.93 | $7.90 | 63,853 |
| 2023-11-10 | $7.84 | $7.93 | $7.84 | $7.88 | $7.85 | 63,642 |
| 2023-11-09 | $7.83 | $7.87 | $7.77 | $7.80 | $7.78 | 40,341 |
| 2023-11-08 | $7.73 | $7.83 | $7.73 | $7.81 | $7.78 | 27,170 |
| 2023-11-07 | $7.61 | $7.74 | $7.61 | $7.72 | $7.70 | 28,940 |
| 2023-11-06 | $7.63 | $7.65 | $7.54 | $7.60 | $7.58 | 54,514 |
| 2023-11-03 | $7.58 | $7.66 | $7.58 | $7.65 | $7.63 | 46,030 |
| 2023-11-02 | $7.47 | $7.52 | $7.47 | $7.52 | $7.50 | 46,750 |
| 2023-11-01 | $7.30 | $7.38 | $7.30 | $7.38 | $7.36 | 25,710 |
| 2023-10-31 | $7.27 | $7.33 | $7.27 | $7.29 | $7.27 | 19,608 |
| 2023-10-30 | $7.25 | $7.29 | $7.25 | $7.28 | $7.26 | 21,921 |
| 2023-10-27 | $7.28 | $7.30 | $7.27 | $7.28 | $7.26 | 38,983 |
| 2023-10-26 | $7.29 | $7.33 | $7.25 | $7.29 | $7.27 | 89,618 |
| 2023-10-25 | $7.31 | $7.33 | $7.29 | $7.30 | $7.28 | 16,764 |
| 2023-10-24 | $7.31 | $7.37 | $7.31 | $7.36 | $7.34 | 17,899 |
| 2023-10-23 | $7.29 | $7.33 | $7.28 | $7.29 | $7.27 | 11,142 |
| 2023-10-20 | $7.30 | $7.35 | $7.30 | $7.32 | $7.30 | 18,908 |
| 2023-10-19 | $7.38 | $7.38 | $7.31 | $7.33 | $7.31 | 35,192 |
| 2023-10-18 | $7.45 | $7.47 | $7.39 | $7.41 | $7.39 | 37,999 |
| 2023-10-17 | $7.56 | $7.56 | $7.46 | $7.46 | $7.44 | 20,376 |
| 2023-10-16 | $7.64 | $7.64 | $7.56 | $7.60 | $7.58 | 20,923 |
| 2023-10-13 | $7.66 | $7.71 | $7.64 | $7.67 | $7.65 | 19,695 |
| 2023-10-12 | $7.66 | $7.69 | $7.63 | $7.68 | $7.63 | 26,866 |
| 2023-10-11 | $7.65 | $7.72 | $7.63 | $7.67 | $7.62 | 9,333 |
| 2023-10-10 | $7.58 | $7.61 | $7.54 | $7.61 | $7.56 | 20,647 |
| 2023-10-09 | $7.57 | $7.61 | $7.51 | $7.58 | $7.53 | 6,817 |
| 2023-10-06 | $7.53 | $7.56 | $7.46 | $7.55 | $7.50 | 10,378 |
| 2023-10-05 | $7.52 | $7.56 | $7.48 | $7.54 | $7.49 | 25,291 |
| 2023-10-04 | $7.53 | $7.56 | $7.49 | $7.53 | $7.48 | 20,971 |
| 2023-10-03 | $7.52 | $7.54 | $7.46 | $7.51 | $7.46 | 30,947 |
| 2023-10-02 | $7.52 | $7.62 | $7.51 | $7.53 | $7.48 | 33,946 |
| 2023-09-29 | $7.55 | $7.59 | $7.49 | $7.53 | $7.48 | 28,820 |
| 2023-09-28 | $7.59 | $7.67 | $7.55 | $7.55 | $7.50 | 17,193 |
| 2023-09-27 | $7.67 | $7.69 | $7.58 | $7.62 | $7.57 | 52,444 |
| 2023-09-26 | $7.74 | $7.74 | $7.67 | $7.68 | $7.63 | 33,859 |
| 2023-09-25 | $7.85 | $7.86 | $7.75 | $7.75 | $7.70 | 19,304 |
| 2023-09-22 | $7.96 | $7.96 | $7.86 | $7.88 | $7.83 | 59,769 |
| 2023-09-21 | $8.02 | $8.02 | $7.93 | $7.96 | $7.91 | 65,411 |
| 2023-09-20 | $8.04 | $8.07 | $8.00 | $8.04 | $7.99 | 65,196 |
| 2023-09-19 | $7.98 | $8.03 | $7.98 | $8.02 | $7.97 | 20,919 |
| 2023-09-18 | $8.00 | $8.01 | $7.99 | $8.00 | $7.95 | 10,194 |
| 2023-09-15 | $8.00 | $8.02 | $8.00 | $8.00 | $8.00 | 33,111 |
| 2023-09-14 | $8.01 | $8.04 | $8.01 | $8.03 | $8.00 | 16,275 |
| 2023-09-13 | $8.04 | $8.06 | $8.01 | $8.01 | $7.98 | 57,786 |
| 2023-09-12 | $8.05 | $8.07 | $8.02 | $8.05 | $8.02 | 21,794 |
| 2023-09-11 | $8.08 | $8.11 | $8.03 | $8.09 | $8.09 | 43,964 |
| 2023-09-08 | $8.09 | $8.12 | $8.03 | $8.07 | $8.07 | 11,193 |
| 2023-09-07 | $8.11 | $8.15 | $8.04 | $8.10 | $8.10 | 23,430 |
| 2023-09-06 | $8.12 | $8.18 | $8.09 | $8.10 | $8.10 | 15,062 |
| 2023-09-05 | $8.15 | $8.19 | $8.11 | $8.12 | $8.12 | 12,235 |
| 2023-09-01 | $8.13 | $8.19 | $8.13 | $8.16 | $8.16 | 31,385 |
| 2023-08-31 | $8.16 | $8.16 | $8.13 | $8.15 | $8.15 | 19,114 |
| 2023-08-30 | $8.13 | $8.14 | $8.11 | $8.12 | $8.12 | 19,351 |
| 2023-08-29 | $8.07 | $8.15 | $8.07 | $8.13 | $8.13 | 15,770 |
| 2023-08-28 | $8.13 | $8.13 | $8.07 | $8.07 | $8.07 | 31,748 |
| 2023-08-25 | $8.05 | $8.11 | $8.04 | $8.11 | $8.11 | 42,191 |
| 2023-08-24 | $8.10 | $8.10 | $8.06 | $8.06 | $8.06 | 38,537 |
| 2023-08-23 | $8.06 | $8.13 | $8.06 | $8.10 | $8.10 | 18,337 |
| 2023-08-22 | $8.10 | $8.11 | $8.06 | $8.06 | $8.06 | 46,094 |
| 2023-08-21 | $8.09 | $8.11 | $8.07 | $8.07 | $8.07 | 33,902 |
| 2023-08-18 | $8.14 | $8.19 | $8.10 | $8.10 | $8.10 | 16,844 |
| 2023-08-17 | $8.18 | $8.21 | $8.18 | $8.19 | $8.19 | 14,944 |
| 2023-08-16 | $8.24 | $8.30 | $8.22 | $8.22 | $8.19 | 16,126 |
| 2023-08-15 | $8.26 | $8.31 | $8.24 | $8.24 | $8.21 | 21,553 |
| 2023-08-14 | $8.30 | $8.31 | $8.28 | $8.29 | $8.26 | 38,901 |
| 2023-08-11 | $8.34 | $8.34 | $8.28 | $8.31 | $8.28 | 23,988 |
| 2023-08-10 | $8.26 | $8.35 | $8.26 | $8.32 | $8.29 | 20,122 |
| 2023-08-09 | $8.23 | $8.33 | $8.23 | $8.27 | $8.24 | 23,604 |
| 2023-08-08 | $8.27 | $8.30 | $8.23 | $8.26 | $8.23 | 49,137 |
| 2023-08-07 | $8.27 | $8.29 | $8.24 | $8.26 | $8.23 | 42,701 |
| 2023-08-04 | $8.27 | $8.31 | $8.25 | $8.30 | $8.27 | 21,792 |
| 2023-08-03 | $8.41 | $8.41 | $8.30 | $8.30 | $8.27 | 34,431 |
| 2023-08-02 | $8.47 | $8.49 | $8.44 | $8.45 | $8.42 | 100,294 |
| 2023-08-01 | $8.47 | $8.51 | $8.44 | $8.50 | $8.47 | 58,478 |
| 2023-07-31 | $8.48 | $8.53 | $8.48 | $8.51 | $8.48 | 32,037 |
| 2023-07-28 | $8.43 | $8.50 | $8.43 | $8.49 | $8.46 | 62,286 |
| 2023-07-27 | $8.46 | $8.49 | $8.43 | $8.43 | $8.40 | 63,639 |
| 2023-07-26 | $8.47 | $8.51 | $8.47 | $8.49 | $8.46 | 75,158 |
| 2023-07-25 | $8.48 | $8.51 | $8.47 | $8.48 | $8.45 | 53,673 |
| 2023-07-24 | $8.47 | $8.52 | $8.47 | $8.50 | $8.47 | 59,762 |
| 2023-07-21 | $8.46 | $8.51 | $8.44 | $8.49 | $8.46 | 75,769 |
| 2023-07-20 | $8.47 | $8.52 | $8.41 | $8.48 | $8.45 | 77,546 |
| 2023-07-19 | $8.48 | $8.53 | $8.44 | $8.52 | $8.49 | 53,947 |
| 2023-07-18 | $8.43 | $8.50 | $8.43 | $8.48 | $8.45 | 46,174 |
| 2023-07-17 | $8.42 | $8.45 | $8.38 | $8.45 | $8.42 | 31,201 |
| 2023-07-14 | $8.48 | $8.50 | $8.42 | $8.42 | $8.39 | 6,079 |
| 2023-07-13 | $8.51 | $8.55 | $8.51 | $8.54 | $8.48 | 7,200 |
| 2023-07-12 | $8.51 | $8.57 | $8.47 | $8.51 | $8.45 | 34,905 |
| 2023-07-11 | $8.52 | $8.56 | $8.48 | $8.52 | $8.46 | 11,474 |
| 2023-07-10 | $8.52 | $8.56 | $8.50 | $8.56 | $8.50 | 27,418 |
| 2023-07-07 | $8.43 | $8.55 | $8.43 | $8.50 | $8.50 | 52,132 |
| 2023-07-06 | $8.48 | $8.48 | $8.37 | $8.43 | $8.43 | 27,921 |
| 2023-07-05 | $8.51 | $8.57 | $8.49 | $8.49 | $8.49 | 20,014 |
| 2023-07-03 | $8.47 | $8.52 | $8.46 | $8.52 | $8.52 | 9,054 |
| 2023-06-30 | $8.47 | $8.51 | $8.46 | $8.49 | $8.49 | 21,864 |
| 2023-06-29 | $8.47 | $8.48 | $8.42 | $8.46 | $8.46 | 41,172 |
| 2023-06-28 | $8.45 | $8.48 | $8.45 | $8.48 | $8.48 | 24,530 |
| 2023-06-27 | $8.39 | $8.43 | $8.39 | $8.43 | $8.43 | 20,171 |
| 2023-06-26 | $8.34 | $8.39 | $8.34 | $8.38 | $8.38 | 9,430 |
| 2023-06-23 | $8.31 | $8.38 | $8.31 | $8.34 | $8.34 | 24,582 |
| 2023-06-22 | $8.26 | $8.30 | $8.26 | $8.28 | $8.28 | 39,599 |
| 2023-06-21 | $8.26 | $8.29 | $8.26 | $8.27 | $8.27 | 18,780 |
| 2023-06-20 | $8.28 | $8.32 | $8.28 | $8.29 | $8.29 | 15,862 |
| 2023-06-16 | $8.28 | $8.31 | $8.27 | $8.29 | $8.29 | 25,647 |
| 2023-06-15 | $8.31 | $8.34 | $8.31 | $8.33 | $8.30 | 13,666 |
| 2023-06-14 | $8.31 | $8.32 | $8.28 | $8.30 | $8.27 | 16,900 |
| 2023-06-13 | $8.31 | $8.33 | $8.28 | $8.30 | $8.27 | 18,206 |
| 2023-06-12 | $8.37 | $8.37 | $8.31 | $8.31 | $8.28 | 12,274 |
| 2023-06-09 | $8.33 | $8.38 | $8.33 | $8.36 | $8.33 | 15,740 |
| 2023-06-08 | $8.33 | $8.39 | $8.33 | $8.36 | $8.36 | 18,563 |
| 2023-06-07 | $8.31 | $8.36 | $8.30 | $8.31 | $8.31 | 10,076 |
| 2023-06-06 | $8.29 | $8.33 | $8.29 | $8.30 | $8.30 | 19,200 |
| 2023-06-05 | $8.27 | $8.29 | $8.26 | $8.29 | $8.29 | 29,007 |
| 2023-06-02 | $8.25 | $8.29 | $8.22 | $8.26 | $8.26 | 37,136 |
| 2023-06-01 | $8.19 | $8.28 | $8.19 | $8.25 | $8.25 | 24,455 |
| 2023-05-31 | $8.15 | $8.21 | $8.13 | $8.17 | $8.17 | 39,882 |
| 2023-05-30 | $8.11 | $8.24 | $8.11 | $8.15 | $8.15 | 24,229 |
| 2023-05-26 | $8.11 | $8.14 | $8.11 | $8.14 | $8.14 | 118,377 |
| 2023-05-25 | $8.10 | $8.11 | $8.08 | $8.10 | $8.10 | 14,529 |
| 2023-05-24 | $8.15 | $8.16 | $8.05 | $8.08 | $8.08 | 41,928 |
| 2023-05-23 | $8.22 | $8.24 | $8.14 | $8.17 | $8.17 | 154,860 |
| 2023-05-22 | $8.28 | $8.29 | $8.23 | $8.24 | $8.24 | 39,176 |
| 2023-05-19 | $8.34 | $8.36 | $8.30 | $8.30 | $8.30 | 18,773 |
| 2023-05-18 | $8.37 | $8.37 | $8.34 | $8.34 | $8.34 | 10,555 |
| 2023-05-17 | $8.37 | $8.38 | $8.36 | $8.37 | $8.37 | 40,467 |
| 2023-05-16 | $8.37 | $8.39 | $8.37 | $8.38 | $8.38 | 16,978 |
| 2023-05-15 | $8.38 | $8.39 | $8.36 | $8.36 | $8.36 | 25,593 |
| 2023-05-12 | $8.35 | $8.35 | $8.33 | $8.35 | $8.35 | 18,478 |
| 2023-05-11 | $8.36 | $8.38 | $8.35 | $8.35 | $8.35 | 20,975 |
| 2023-05-10 | $8.37 | $8.39 | $8.33 | $8.35 | $8.35 | 32,712 |
| 2023-05-09 | $8.45 | $8.45 | $8.35 | $8.35 | $8.35 | 24,877 |
| 2023-05-08 | $8.38 | $8.40 | $8.35 | $8.38 | $8.38 | 32,542 |
| 2023-05-05 | $8.38 | $8.42 | $8.36 | $8.40 | $8.40 | 24,413 |
| 2023-05-04 | $8.30 | $8.36 | $8.29 | $8.35 | $8.35 | 24,876 |
| 2023-05-03 | $8.32 | $8.37 | $8.32 | $8.33 | $8.33 | 52,356 |
| 2023-05-02 | $8.33 | $8.35 | $8.30 | $8.32 | $8.32 | 36,679 |
| 2023-05-01 | $8.40 | $8.41 | $8.31 | $8.33 | $8.33 | 49,255 |
| 2023-04-28 | $8.43 | $8.47 | $8.42 | $8.44 | $8.44 | 28,180 |
| 2023-04-27 | $8.43 | $8.46 | $8.40 | $8.44 | $8.44 | 24,525 |
| 2023-04-26 | $8.40 | $8.51 | $8.40 | $8.43 | $8.43 | 17,899 |
| 2023-04-25 | $8.41 | $8.44 | $8.39 | $8.44 | $8.44 | 30,613 |
| 2023-04-24 | $8.37 | $8.47 | $8.37 | $8.47 | $8.47 | 14,865 |
| 2023-04-21 | $8.37 | $8.42 | $8.36 | $8.37 | $8.37 | 28,899 |
| 2023-04-20 | $8.36 | $8.38 | $8.36 | $8.37 | $8.37 | 3,600 |
| 2023-04-19 | $8.38 | $8.38 | $8.36 | $8.36 | $8.36 | 3,964 |
| 2023-04-18 | $8.56 | $8.56 | $8.42 | $8.42 | $8.42 | 15,687 |
| 2023-04-17 | $8.76 | $8.76 | $8.57 | $8.61 | $8.61 | 22,645 |
| 2023-04-14 | $8.67 | $8.75 | $8.61 | $8.71 | $8.71 | 13,718 |
| 2023-04-13 | $8.55 | $8.81 | $8.55 | $8.71 | $8.68 | 63,669 |
| 2023-04-12 | $8.54 | $8.73 | $8.54 | $8.56 | $8.53 | 79,761 |
| 2023-04-11 | $8.49 | $8.60 | $8.49 | $8.53 | $8.50 | 38,827 |
| 2023-04-10 | $8.44 | $8.53 | $8.44 | $8.51 | $8.48 | 12,049 |
| 2023-04-06 | $8.52 | $8.54 | $8.50 | $8.50 | $8.47 | 10,760 |
| 2023-04-05 | $8.44 | $8.54 | $8.44 | $8.52 | $8.49 | 73,180 |
| 2023-04-04 | $8.39 | $8.48 | $8.39 | $8.43 | $8.40 | 27,883 |
| 2023-04-03 | $8.47 | $8.56 | $8.41 | $8.42 | $8.39 | 36,993 |
| 2023-03-31 | $8.42 | $8.54 | $8.42 | $8.48 | $8.45 | 14,828 |
| 2023-03-30 | $8.33 | $8.44 | $8.33 | $8.44 | $8.41 | 12,228 |
| 2023-03-29 | $8.30 | $8.35 | $8.30 | $8.33 | $8.30 | 12,866 |
| 2023-03-28 | $8.31 | $8.36 | $8.28 | $8.33 | $8.30 | 55,335 |
| 2023-03-27 | $8.26 | $8.35 | $8.26 | $8.30 | $8.27 | 10,105 |
| 2023-03-24 | $8.31 | $8.33 | $8.28 | $8.31 | $8.28 | 32,653 |
| 2023-03-23 | $8.29 | $8.34 | $8.29 | $8.29 | $8.26 | 12,169 |
| 2023-03-22 | $8.38 | $8.38 | $8.28 | $8.30 | $8.27 | 24,489 |
| 2023-03-21 | $8.50 | $8.50 | $8.33 | $8.33 | $8.30 | 31,784 |
| 2023-03-20 | $8.45 | $8.50 | $8.45 | $8.47 | $8.44 | 7,562 |
| 2023-03-17 | $8.50 | $8.54 | $8.42 | $8.49 | $8.46 | 18,521 |
| 2023-03-16 | $8.41 | $8.50 | $8.41 | $8.49 | $8.43 | 42,950 |
| 2023-03-15 | $8.48 | $8.48 | $8.40 | $8.43 | $8.37 | 5,734 |
| 2023-03-14 | $8.36 | $8.41 | $8.36 | $8.40 | $8.34 | 13,595 |
| 2023-03-13 | $8.43 | $8.45 | $8.35 | $8.40 | $8.34 | 27,351 |
| 2023-03-10 | $8.34 | $8.41 | $8.32 | $8.39 | $8.33 | 37,387 |
| 2023-03-09 | $8.31 | $8.33 | $8.30 | $8.33 | $8.27 | 15,532 |
| 2023-03-08 | $8.32 | $8.32 | $8.29 | $8.29 | $8.23 | 10,487 |
| 2023-03-07 | $8.33 | $8.33 | $8.28 | $8.28 | $8.22 | 4,957 |
| 2023-03-06 | $8.31 | $8.31 | $8.28 | $8.29 | $8.23 | 25,734 |
| 2023-03-03 | $8.28 | $8.34 | $8.27 | $8.30 | $8.24 | 6,494 |
| 2023-03-02 | $8.30 | $8.30 | $8.21 | $8.25 | $8.19 | 8,066 |
| 2023-03-01 | $8.33 | $8.34 | $8.30 | $8.32 | $8.26 | 19,932 |
| 2023-02-28 | $8.30 | $8.31 | $8.28 | $8.31 | $8.25 | 10,726 |
| 2023-02-27 | $8.31 | $8.33 | $8.27 | $8.30 | $8.24 | 35,917 |
| 2023-02-24 | $8.30 | $8.33 | $8.25 | $8.25 | $8.19 | 35,945 |
| 2023-02-23 | $8.35 | $8.39 | $8.35 | $8.35 | $8.29 | 13,378 |
| 2023-02-22 | $8.37 | $8.37 | $8.31 | $8.33 | $8.27 | 19,942 |
| 2023-02-21 | $8.42 | $8.42 | $8.32 | $8.33 | $8.27 | 36,744 |
| 2023-02-17 | $8.47 | $8.49 | $8.44 | $8.45 | $8.39 | 26,959 |
| 2023-02-16 | $8.56 | $8.57 | $8.53 | $8.53 | $8.44 | 36,155 |
| 2023-02-15 | $8.62 | $8.63 | $8.58 | $8.60 | $8.51 | 24,329 |
| 2023-02-14 | $8.65 | $8.65 | $8.57 | $8.62 | $8.53 | 81,612 |
| 2023-02-13 | $8.73 | $8.73 | $8.66 | $8.66 | $8.57 | 23,109 |
| 2023-02-10 | $8.85 | $8.85 | $8.71 | $8.72 | $8.63 | 11,023 |
| 2023-02-09 | $8.87 | $8.87 | $8.77 | $8.77 | $8.68 | 10,907 |
| 2023-02-08 | $8.81 | $8.83 | $8.80 | $8.83 | $8.74 | 20,016 |
| 2023-02-07 | $8.74 | $8.77 | $8.70 | $8.77 | $8.68 | 18,117 |
| 2023-02-06 | $8.74 | $8.76 | $8.70 | $8.72 | $8.63 | 27,748 |
| 2023-02-03 | $8.80 | $8.82 | $8.73 | $8.75 | $8.66 | 26,707 |
| 2023-02-02 | $8.79 | $8.88 | $8.79 | $8.83 | $8.74 | 13,682 |
| 2023-02-01 | $8.76 | $8.83 | $8.75 | $8.83 | $8.74 | 42,029 |
| 2023-01-31 | $8.74 | $8.79 | $8.73 | $8.76 | $8.67 | 27,831 |
| 2023-01-30 | $8.69 | $8.72 | $8.68 | $8.72 | $8.63 | 36,292 |
| 2023-01-27 | $8.72 | $8.72 | $8.65 | $8.69 | $8.60 | 22,450 |
| 2023-01-26 | $8.75 | $8.77 | $8.74 | $8.76 | $8.67 | 52,342 |
| 2023-01-25 | $8.72 | $8.76 | $8.65 | $8.75 | $8.66 | 83,984 |
| 2023-01-24 | $8.69 | $8.74 | $8.69 | $8.74 | $8.65 | 11,761 |
| 2023-01-23 | $8.66 | $8.73 | $8.66 | $8.68 | $8.59 | 13,297 |
| 2023-01-20 | $8.61 | $8.67 | $8.60 | $8.67 | $8.58 | 6,409 |
| 2023-01-19 | $8.52 | $8.63 | $8.52 | $8.59 | $8.50 | 24,469 |
| 2023-01-18 | $8.51 | $8.58 | $8.51 | $8.56 | $8.47 | 37,224 |
| 2023-01-17 | $8.53 | $8.55 | $8.42 | $8.46 | $8.37 | 33,264 |
| 2023-01-13 | $8.53 | $8.64 | $8.46 | $8.52 | $8.43 | 55,128 |
| 2023-01-12 | $8.44 | $8.60 | $8.44 | $8.57 | $8.45 | 62,481 |
| 2023-01-11 | $8.42 | $8.45 | $8.42 | $8.44 | $8.32 | 19,421 |
| 2023-01-10 | $8.36 | $8.41 | $8.36 | $8.38 | $8.26 | 16,829 |
| 2023-01-09 | $8.33 | $8.43 | $8.33 | $8.37 | $8.25 | 17,120 |
| 2023-01-06 | $8.25 | $8.35 | $8.23 | $8.31 | $8.31 | 36,087 |
| 2023-01-05 | $8.20 | $8.24 | $8.15 | $8.22 | $8.22 | 56,028 |
| 2023-01-04 | $8.18 | $8.32 | $8.18 | $8.25 | $8.25 | 38,563 |
| 2023-01-03 | $8.21 | $8.23 | $8.14 | $8.17 | $8.17 | 40,481 |
| 2022-12-30 | $8.18 | $8.18 | $8.14 | $8.17 | $8.17 | 77,568 |
| 2022-12-29 | $8.17 | $8.20 | $8.14 | $8.16 | $8.16 | 45,335 |
| 2022-12-28 | $8.09 | $8.15 | $8.09 | $8.14 | $8.14 | 40,410 |
| 2022-12-27 | $8.12 | $8.12 | $8.05 | $8.08 | $8.08 | 28,274 |
| 2022-12-23 | $8.12 | $8.15 | $8.08 | $8.14 | $8.14 | 47,430 |
| 2022-12-22 | $8.15 | $8.19 | $8.14 | $8.14 | $8.14 | 50,419 |
| 2022-12-21 | $8.27 | $8.27 | $8.18 | $8.19 | $8.19 | 95,769 |
| 2022-12-20 | $8.33 | $8.33 | $8.23 | $8.25 | $8.25 | 16,872 |
| 2022-12-19 | $8.38 | $8.38 | $8.29 | $8.35 | $8.35 | 59,192 |
| 2022-12-16 | $8.39 | $8.39 | $8.25 | $8.38 | $8.38 | 74,989 |
| 2022-12-15 | $8.47 | $8.47 | $8.40 | $8.43 | $8.39 | 19,375 |
| 2022-12-14 | $8.39 | $8.45 | $8.35 | $8.45 | $8.45 | 31,695 |
| 2022-12-13 | $8.42 | $8.49 | $8.42 | $8.44 | $8.44 | 48,160 |
| 2022-12-12 | $8.34 | $8.42 | $8.34 | $8.36 | $8.36 | 29,928 |
| 2022-12-09 | $8.40 | $8.40 | $8.35 | $8.36 | $8.36 | 17,442 |
| 2022-12-08 | $8.47 | $8.48 | $8.41 | $8.41 | $8.41 | 21,977 |
| 2022-12-07 | $8.39 | $8.49 | $8.39 | $8.49 | $8.49 | 53,466 |
| 2022-12-06 | $8.36 | $8.40 | $8.36 | $8.40 | $8.40 | 22,094 |
| 2022-12-05 | $8.41 | $8.42 | $8.35 | $8.35 | $8.35 | 78,962 |
| 2022-12-02 | $8.34 | $8.44 | $8.33 | $8.41 | $8.41 | 41,726 |
| 2022-12-01 | $8.36 | $8.41 | $8.36 | $8.40 | $8.40 | 57,334 |
| 2022-11-30 | $8.25 | $8.35 | $8.25 | $8.34 | $8.34 | 40,062 |
| 2022-11-29 | $8.21 | $8.28 | $8.21 | $8.28 | $8.28 | 144,744 |
| 2022-11-28 | $8.22 | $8.27 | $8.21 | $8.23 | $8.23 | 58,805 |
| 2022-11-25 | $8.18 | $8.24 | $8.15 | $8.21 | $8.21 | 21,275 |
| 2022-11-23 | $8.21 | $8.26 | $8.21 | $8.23 | $8.23 | 83,243 |
| 2022-11-22 | $8.08 | $8.23 | $8.08 | $8.21 | $8.21 | 48,609 |
| 2022-11-21 | $8.00 | $8.10 | $8.00 | $8.09 | $8.09 | 25,740 |
| 2022-11-18 | $7.99 | $8.02 | $7.98 | $8.02 | $8.02 | 49,498 |
| 2022-11-17 | $7.93 | $8.04 | $7.90 | $8.00 | $7.97 | 53,262 |
| 2022-11-16 | $7.84 | $7.96 | $7.84 | $7.95 | $7.92 | 33,682 |
| 2022-11-15 | $7.80 | $7.89 | $7.80 | $7.82 | $7.79 | 82,837 |
| 2022-11-14 | $7.90 | $7.90 | $7.73 | $7.73 | $7.70 | 58,972 |
| 2022-11-11 | $7.81 | $7.89 | $7.77 | $7.78 | $7.75 | 71,585 |
| 2022-11-10 | $7.70 | $7.85 | $7.70 | $7.83 | $7.80 | 42,538 |
| 2022-11-09 | $7.55 | $7.63 | $7.55 | $7.58 | $7.55 | 41,011 |
| 2022-11-08 | $7.56 | $7.61 | $7.56 | $7.56 | $7.53 | 37,946 |
| 2022-11-07 | $7.57 | $7.59 | $7.56 | $7.56 | $7.53 | 25,979 |
| 2022-11-04 | $7.55 | $7.64 | $7.55 | $7.58 | $7.55 | 34,057 |
| 2022-11-03 | $7.55 | $7.56 | $7.50 | $7.55 | $7.52 | 23,403 |
| 2022-11-02 | $7.57 | $7.62 | $7.57 | $7.57 | $7.54 | 25,649 |
| 2022-11-01 | $7.52 | $7.58 | $7.52 | $7.56 | $7.53 | 32,297 |
| 2022-10-31 | $7.48 | $7.53 | $7.48 | $7.50 | $7.47 | 35,182 |
| 2022-10-28 | $7.47 | $7.53 | $7.47 | $7.51 | $7.48 | 33,706 |
| 2022-10-27 | $7.53 | $7.57 | $7.48 | $7.50 | $7.47 | 26,552 |
| 2022-10-26 | $7.59 | $7.62 | $7.53 | $7.58 | $7.55 | 19,962 |
| 2022-10-25 | $7.59 | $7.67 | $7.58 | $7.61 | $7.58 | 30,625 |
| 2022-10-24 | $7.59 | $7.64 | $7.57 | $7.58 | $7.55 | 19,096 |
| 2022-10-21 | $7.73 | $7.75 | $7.67 | $7.71 | $7.68 | 22,104 |
| 2022-10-20 | $7.84 | $7.86 | $7.74 | $7.78 | $7.75 | 29,497 |
| 2022-10-19 | $7.83 | $7.86 | $7.79 | $7.82 | $7.79 | 19,974 |
| 2022-10-18 | $7.93 | $8.00 | $7.86 | $7.86 | $7.83 | 21,037 |
| 2022-10-17 | $7.93 | $7.97 | $7.93 | $7.95 | $7.92 | 11,632 |
| 2022-10-14 | $8.00 | $8.00 | $7.91 | $7.91 | $7.88 | 4,103 |
| 2022-10-13 | $7.98 | $8.01 | $7.94 | $7.96 | $7.90 | 13,619 |
| 2022-10-12 | $8.08 | $8.11 | $8.05 | $8.06 | $8.00 | 12,751 |
| 2022-10-11 | $8.01 | $8.16 | $8.01 | $8.10 | $8.04 | 30,491 |
| 2022-10-10 | $8.09 | $8.09 | $7.98 | $8.01 | $7.95 | 22,961 |
| 2022-10-07 | $8.13 | $8.17 | $8.05 | $8.09 | $8.03 | 16,931 |
| 2022-10-06 | $8.10 | $8.14 | $8.10 | $8.13 | $8.07 | 36,449 |
| 2022-10-05 | $7.99 | $8.27 | $7.97 | $8.05 | $7.99 | 82,290 |
| 2022-10-04 | $8.01 | $8.14 | $8.01 | $8.04 | $7.98 | 32,847 |
| 2022-10-03 | $7.99 | $8.08 | $7.99 | $8.02 | $7.96 | 39,141 |
| 2022-09-30 | $7.95 | $7.98 | $7.87 | $7.91 | $7.85 | 32,812 |
| 2022-09-29 | $8.00 | $8.00 | $7.89 | $7.93 | $7.87 | 14,730 |
| 2022-09-28 | $8.05 | $8.15 | $8.05 | $8.06 | $8.00 | 29,242 |
| 2022-09-27 | $8.06 | $8.08 | $8.03 | $8.05 | $7.99 | 51,401 |
| 2022-09-26 | $8.13 | $8.16 | $8.08 | $8.08 | $8.02 | 46,050 |
| 2022-09-23 | $8.24 | $8.24 | $8.14 | $8.16 | $8.16 | 11,143 |
| 2022-09-22 | $8.33 | $8.34 | $8.25 | $8.25 | $8.25 | 45,297 |
| 2022-09-21 | $8.35 | $8.41 | $8.32 | $8.34 | $8.34 | 20,818 |
| 2022-09-20 | $8.35 | $8.36 | $8.32 | $8.35 | $8.35 | 12,739 |
| 2022-09-19 | $8.43 | $8.43 | $8.38 | $8.41 | $8.41 | 20,082 |
| 2022-09-16 | $8.47 | $8.47 | $8.38 | $8.42 | $8.42 | 41,295 |
| 2022-09-15 | $8.58 | $8.60 | $8.51 | $8.51 | $8.48 | 31,720 |
| 2022-09-14 | $8.63 | $8.67 | $8.60 | $8.60 | $8.57 | 28,294 |
| 2022-09-13 | $8.73 | $8.73 | $8.66 | $8.67 | $8.64 | 17,716 |
| 2022-09-12 | $8.82 | $8.83 | $8.76 | $8.77 | $8.74 | 22,145 |
| 2022-09-09 | $8.80 | $8.85 | $8.79 | $8.79 | $8.75 | 7,378 |
| 2022-09-08 | $8.76 | $8.85 | $8.76 | $8.80 | $8.80 | 10,014 |
| 2022-09-07 | $8.78 | $8.85 | $8.78 | $8.85 | $8.85 | 41,724 |
| 2022-09-06 | $8.85 | $8.85 | $8.75 | $8.78 | $8.78 | 14,143 |
| 2022-09-02 | $8.84 | $8.90 | $8.83 | $8.83 | $8.83 | 25,232 |
| 2022-09-01 | $8.94 | $8.94 | $8.82 | $8.82 | $8.82 | 17,354 |
| 2022-08-31 | $9.03 | $9.05 | $8.96 | $8.99 | $8.99 | 19,055 |
| 2022-08-30 | $9.07 | $9.07 | $9.01 | $9.03 | $9.03 | 16,500 |
| 2022-08-29 | $9.17 | $9.19 | $9.05 | $9.07 | $9.07 | 26,028 |
| 2022-08-26 | $9.25 | $9.28 | $9.17 | $9.20 | $9.20 | 22,001 |
| 2022-08-25 | $9.31 | $9.34 | $9.27 | $9.29 | $9.29 | 23,907 |
| 2022-08-24 | $9.33 | $9.33 | $9.27 | $9.30 | $9.30 | 14,159 |
| 2022-08-23 | $9.34 | $9.35 | $9.28 | $9.33 | $9.33 | 18,371 |
| 2022-08-22 | $9.42 | $9.42 | $9.28 | $9.34 | $9.34 | 29,161 |
| 2022-08-19 | $9.46 | $9.49 | $9.39 | $9.40 | $9.40 | 25,787 |
| 2022-08-18 | $9.53 | $9.55 | $9.48 | $9.53 | $9.53 | 21,949 |
| 2022-08-17 | $9.54 | $9.58 | $9.48 | $9.52 | $9.52 | 22,692 |
| 2022-08-16 | $9.71 | $9.71 | $9.60 | $9.60 | $9.56 | 23,775 |
| 2022-08-15 | $9.74 | $9.82 | $9.72 | $9.74 | $9.70 | 21,318 |
| 2022-08-12 | $9.79 | $9.80 | $9.73 | $9.76 | $9.72 | 18,341 |
| 2022-08-11 | $9.78 | $9.84 | $9.70 | $9.70 | $9.66 | 35,543 |
| 2022-08-10 | $9.71 | $9.76 | $9.71 | $9.74 | $9.70 | 18,196 |
| 2022-08-09 | $9.70 | $9.78 | $9.68 | $9.68 | $9.64 | 9,464 |
| 2022-08-08 | $9.71 | $9.84 | $9.70 | $9.72 | $9.68 | 20,593 |
| 2022-08-05 | $9.70 | $9.71 | $9.65 | $9.65 | $9.61 | 20,620 |
| 2022-08-04 | $9.71 | $9.81 | $9.71 | $9.75 | $9.71 | 19,758 |
| 2022-08-03 | $9.72 | $9.77 | $9.70 | $9.76 | $9.72 | 13,911 |
| 2022-08-02 | $9.66 | $9.72 | $9.66 | $9.67 | $9.63 | 14,756 |
| 2022-08-01 | $9.58 | $9.72 | $9.58 | $9.68 | $9.64 | 13,041 |
| 2022-07-29 | $9.55 | $9.64 | $9.55 | $9.62 | $9.58 | 24,973 |
| 2022-07-28 | $9.39 | $9.56 | $9.39 | $9.54 | $9.50 | 20,776 |
| 2022-07-27 | $9.33 | $9.39 | $9.32 | $9.38 | $9.34 | 19,361 |
| 2022-07-26 | $9.34 | $9.40 | $9.34 | $9.36 | $9.32 | 16,751 |
| 2022-07-25 | $9.32 | $9.33 | $9.27 | $9.30 | $9.26 | 19,937 |
| 2022-07-22 | $9.28 | $9.34 | $9.28 | $9.31 | $9.27 | 7,030 |
| 2022-07-21 | $9.27 | $9.34 | $9.24 | $9.24 | $9.20 | 11,637 |
| 2022-07-20 | $9.28 | $9.34 | $9.28 | $9.30 | $9.26 | 12,087 |
| 2022-07-19 | $9.38 | $9.38 | $9.26 | $9.26 | $9.22 | 17,378 |
| 2022-07-18 | $9.34 | $9.36 | $9.26 | $9.29 | $9.25 | 14,108 |
| 2022-07-15 | $9.25 | $9.37 | $9.25 | $9.33 | $9.29 | 10,154 |
| 2022-07-14 | $9.23 | $9.29 | $9.23 | $9.29 | $9.21 | 15,258 |
| 2022-07-13 | $9.33 | $9.38 | $9.27 | $9.30 | $9.22 | 28,562 |
| 2022-07-12 | $9.35 | $9.43 | $9.35 | $9.40 | $9.32 | 23,074 |
| 2022-07-11 | $9.26 | $9.37 | $9.26 | $9.35 | $9.27 | 16,809 |
| 2022-07-08 | $9.22 | $9.29 | $9.21 | $9.28 | $9.20 | 11,549 |
| 2022-07-07 | $9.18 | $9.26 | $9.18 | $9.22 | $9.14 | 25,718 |
| 2022-07-06 | $9.18 | $9.27 | $9.18 | $9.21 | $9.13 | 24,744 |
| 2022-07-05 | $9.17 | $9.21 | $9.14 | $9.16 | $9.08 | 49,718 |
| 2022-07-01 | $9.16 | $9.24 | $9.16 | $9.16 | $9.08 | 29,538 |
| 2022-06-30 | $9.10 | $9.16 | $9.10 | $9.12 | $9.04 | 23,517 |
| 2022-06-29 | $9.04 | $9.16 | $9.04 | $9.12 | $9.04 | 13,605 |
| 2022-06-28 | $8.98 | $9.03 | $8.94 | $9.01 | $8.93 | 21,188 |
| 2022-06-27 | $8.95 | $8.98 | $8.91 | $8.93 | $8.85 | 6,685 |
| 2022-06-24 | $8.88 | $8.94 | $8.87 | $8.94 | $8.86 | 15,887 |
| 2022-06-23 | $8.82 | $8.92 | $8.80 | $8.84 | $8.77 | 31,110 |
| 2022-06-22 | $8.70 | $8.82 | $8.70 | $8.78 | $8.71 | 23,298 |
| 2022-06-21 | $8.78 | $8.83 | $8.73 | $8.73 | $8.66 | 20,080 |
| 2022-06-17 | $8.80 | $8.92 | $8.76 | $8.76 | $8.69 | 14,779 |
| 2022-06-16 | $8.91 | $8.91 | $8.84 | $8.84 | $8.73 | 15,501 |
| 2022-06-15 | $9.11 | $9.14 | $9.02 | $9.02 | $8.90 | 15,514 |
| 2022-06-14 | $9.20 | $9.37 | $9.13 | $9.13 | $9.01 | 40,834 |
| 2022-06-13 | $9.32 | $9.32 | $9.16 | $9.21 | $9.09 | 23,461 |
| 2022-06-10 | $9.53 | $9.53 | $9.43 | $9.43 | $9.31 | 10,168 |
| 2022-06-09 | $9.66 | $9.70 | $9.60 | $9.60 | $9.48 | 6,947 |
| 2022-06-08 | $9.76 | $9.76 | $9.70 | $9.71 | $9.58 | 7,977 |
| 2022-06-07 | $9.73 | $9.79 | $9.71 | $9.76 | $9.63 | 8,038 |
| 2022-06-06 | $9.83 | $9.83 | $9.74 | $9.74 | $9.61 | 2,571 |
| 2022-06-03 | $9.80 | $9.82 | $9.76 | $9.82 | $9.69 | 5,947 |
| 2022-06-02 | $9.87 | $9.89 | $9.84 | $9.87 | $9.74 | 7,614 |
| 2022-06-01 | $9.82 | $9.85 | $9.80 | $9.84 | $9.71 | 15,848 |
| 2022-05-31 | $9.80 | $9.82 | $9.69 | $9.82 | $9.69 | 16,340 |
| 2022-05-27 | $9.66 | $9.74 | $9.66 | $9.74 | $9.61 | 36,231 |
| 2022-05-26 | $9.47 | $9.60 | $9.47 | $9.60 | $9.48 | 11,006 |
| 2022-05-25 | $9.34 | $9.47 | $9.34 | $9.44 | $9.32 | 36,382 |
| 2022-05-24 | $9.20 | $9.33 | $9.19 | $9.28 | $9.16 | 21,739 |
| 2022-05-23 | $9.16 | $9.25 | $9.16 | $9.25 | $9.13 | 19,665 |
| 2022-05-20 | $9.18 | $9.21 | $9.14 | $9.15 | $9.03 | 24,878 |
| 2022-05-19 | $9.09 | $9.27 | $9.06 | $9.20 | $9.08 | 62,296 |
| 2022-05-18 | $9.18 | $9.18 | $9.04 | $9.07 | $8.95 | 18,024 |
| 2022-05-17 | $9.20 | $9.22 | $9.13 | $9.22 | $9.10 | 12,200 |
| 2022-05-16 | $9.32 | $9.32 | $9.21 | $9.25 | $9.13 | 17,214 |
| 2022-05-13 | $9.29 | $9.29 | $9.20 | $9.21 | $9.09 | 11,178 |
| 2022-05-12 | $9.38 | $9.40 | $9.31 | $9.35 | $9.19 | 10,345 |
| 2022-05-11 | $9.37 | $9.44 | $9.35 | $9.37 | $9.21 | 25,050 |
| 2022-05-10 | $9.38 | $9.40 | $9.29 | $9.40 | $9.24 | 21,953 |
| 2022-05-09 | $9.50 | $9.50 | $9.37 | $9.37 | $9.21 | 16,929 |
| 2022-05-06 | $9.45 | $9.53 | $9.43 | $9.53 | $9.37 | 13,431 |
| 2022-05-05 | $9.50 | $9.55 | $9.39 | $9.44 | $9.28 | 15,395 |
| 2022-05-04 | $9.42 | $9.55 | $9.40 | $9.54 | $9.38 | 35,611 |
| 2022-05-03 | $9.44 | $9.46 | $9.38 | $9.46 | $9.30 | 23,954 |
| 2022-05-02 | $9.47 | $9.47 | $9.39 | $9.39 | $9.23 | 11,955 |
| 2022-04-29 | $9.60 | $9.60 | $9.43 | $9.50 | $9.34 | 39,161 |
| 2022-04-28 | $9.36 | $9.46 | $9.34 | $9.44 | $9.28 | 32,947 |
| 2022-04-27 | $9.41 | $9.41 | $9.33 | $9.36 | $9.20 | 72,170 |
| 2022-04-26 | $9.39 | $9.43 | $9.35 | $9.41 | $9.25 | 19,888 |
| 2022-04-25 | $9.36 | $9.38 | $9.32 | $9.37 | $9.21 | 42,014 |
| 2022-04-22 | $9.44 | $9.53 | $9.40 | $9.40 | $9.24 | 39,707 |
| 2022-04-21 | $9.53 | $9.55 | $9.44 | $9.48 | $9.32 | 49,391 |
| 2022-04-20 | $9.42 | $9.55 | $9.42 | $9.53 | $9.37 | 58,657 |
| 2022-04-19 | $9.52 | $9.53 | $9.43 | $9.46 | $9.30 | 41,079 |
| 2022-04-18 | $9.60 | $9.61 | $9.49 | $9.53 | $9.37 | 37,259 |
| 2022-04-14 | $9.68 | $9.68 | $9.60 | $9.64 | $9.43 | 25,712 |
| 2022-04-13 | $9.68 | $9.76 | $9.67 | $9.71 | $9.46 | 48,397 |
| 2022-04-12 | $9.84 | $9.88 | $9.74 | $9.76 | $9.51 | 48,621 |
| 2022-04-11 | $9.97 | $9.98 | $9.83 | $9.83 | $9.58 | 77,347 |
| 2022-04-08 | $10.00 | $10.00 | $9.93 | $9.97 | $9.97 | 20,023 |
| 2022-04-07 | $10.02 | $10.11 | $10.01 | $10.01 | $10.01 | 18,598 |
| 2022-04-06 | $10.07 | $10.10 | $10.05 | $10.05 | $10.05 | 12,295 |
| 2022-04-05 | $10.28 | $10.28 | $10.05 | $10.15 | $10.15 | 34,682 |
| 2022-04-04 | $10.34 | $10.35 | $10.30 | $10.31 | $10.31 | 7,100 |
| 2022-04-01 | $10.33 | $10.39 | $10.28 | $10.32 | $10.32 | 24,253 |
| 2022-03-31 | $10.17 | $10.41 | $10.17 | $10.34 | $10.34 | 28,900 |
| 2022-03-30 | $10.09 | $10.25 | $10.09 | $10.16 | $10.16 | 41,697 |
| 2022-03-29 | $10.03 | $10.11 | $10.00 | $10.11 | $10.11 | 21,567 |
| 2022-03-28 | $10.12 | $10.20 | $10.04 | $10.05 | $10.05 | 8,153 |
| 2022-03-25 | $10.20 | $10.20 | $10.11 | $10.12 | $10.12 | 15,916 |
| 2022-03-24 | $10.31 | $10.31 | $10.19 | $10.22 | $10.22 | 32,688 |
| 2022-03-23 | $10.34 | $10.41 | $10.31 | $10.33 | $10.33 | 33,797 |
| 2022-03-22 | $10.43 | $10.43 | $10.33 | $10.34 | $10.34 | 28,305 |
| 2022-03-21 | $10.45 | $10.45 | $10.40 | $10.41 | $10.41 | 11,564 |
| 2022-03-18 | $10.39 | $10.48 | $10.39 | $10.48 | $10.48 | 9,965 |
| 2022-03-17 | $10.43 | $10.50 | $10.40 | $10.49 | $10.45 | 17,285 |
| 2022-03-16 | $10.42 | $10.44 | $10.38 | $10.44 | $10.40 | 12,858 |
| 2022-03-15 | $10.53 | $10.62 | $10.42 | $10.42 | $10.38 | 8,844 |
| 2022-03-14 | $10.54 | $10.62 | $10.45 | $10.46 | $10.42 | 20,314 |
| 2022-03-11 | $10.52 | $10.59 | $10.52 | $10.58 | $10.53 | 58,327 |
| 2022-03-10 | $10.66 | $10.67 | $10.53 | $10.53 | $10.48 | 28,575 |
| 2022-03-09 | $10.80 | $10.81 | $10.69 | $10.71 | $10.66 | 22,959 |
| 2022-03-08 | $10.88 | $10.88 | $10.76 | $10.76 | $10.71 | 21,285 |
| 2022-03-07 | $11.00 | $11.01 | $10.86 | $10.86 | $10.81 | 31,431 |
| 2022-03-04 | $11.04 | $11.06 | $11.00 | $11.00 | $10.95 | 16,591 |
| 2022-03-03 | $11.07 | $11.07 | $11.03 | $11.05 | $11.00 | 8,094 |
| 2022-03-02 | $11.06 | $11.06 | $10.96 | $11.04 | $10.99 | 28,771 |
| 2022-03-01 | $10.95 | $11.09 | $10.95 | $11.03 | $10.98 | 32,440 |
| 2022-02-28 | $10.75 | $10.89 | $10.75 | $10.88 | $10.83 | 24,737 |
| 2022-02-25 | $10.76 | $10.83 | $10.75 | $10.78 | $10.73 | 34,851 |
| 2022-02-24 | $10.72 | $10.82 | $10.72 | $10.80 | $10.75 | 21,016 |
| 2022-02-23 | $10.72 | $10.75 | $10.70 | $10.72 | $10.67 | 31,170 |
| 2022-02-22 | $10.74 | $10.79 | $10.71 | $10.72 | $10.67 | 26,243 |
| 2022-02-18 | $10.79 | $10.84 | $10.79 | $10.79 | $10.74 | 21,201 |
| 2022-02-17 | $10.76 | $10.85 | $10.76 | $10.81 | $10.76 | 29,457 |
| 2022-02-16 | $10.75 | $10.82 | $10.74 | $10.81 | $10.72 | 29,956 |
| 2022-02-15 | $10.70 | $10.79 | $10.70 | $10.74 | $10.65 | 30,917 |
| 2022-02-14 | $10.84 | $10.96 | $10.74 | $10.77 | $10.68 | 48,445 |
| 2022-02-11 | $10.95 | $10.95 | $10.86 | $10.86 | $10.77 | 42,963 |
| 2022-02-10 | $11.03 | $11.04 | $10.94 | $10.94 | $10.85 | 20,004 |
| 2022-02-09 | $11.07 | $11.11 | $11.03 | $11.05 | $10.96 | 24,897 |
| 2022-02-08 | $11.07 | $11.12 | $11.05 | $11.06 | $10.97 | 73,376 |
| 2022-02-07 | $11.12 | $11.17 | $11.10 | $11.17 | $11.08 | 18,607 |
| 2022-02-04 | $11.25 | $11.28 | $11.11 | $11.12 | $11.03 | 28,469 |
| 2022-02-03 | $11.26 | $11.29 | $11.25 | $11.25 | $11.16 | 17,420 |
| 2022-02-02 | $11.31 | $11.39 | $11.31 | $11.34 | $11.24 | 19,140 |
| 2022-02-01 | $11.23 | $11.34 | $11.21 | $11.32 | $11.22 | 22,709 |
| 2022-01-31 | $11.22 | $11.37 | $11.14 | $11.23 | $11.14 | 11,029 |
| 2022-01-28 | $11.17 | $11.27 | $11.17 | $11.22 | $11.13 | 20,173 |
| 2022-01-27 | $11.28 | $11.31 | $11.27 | $11.27 | $11.18 | 16,156 |
| 2022-01-26 | $11.31 | $11.41 | $11.29 | $11.30 | $11.21 | 26,916 |
| 2022-01-25 | $11.20 | $11.39 | $11.13 | $11.31 | $11.21 | 16,269 |
| 2022-01-24 | $11.29 | $11.29 | $11.12 | $11.22 | $11.13 | 21,645 |
| 2022-01-21 | $11.28 | $11.38 | $11.28 | $11.30 | $11.20 | 37,658 |
| 2022-01-20 | $11.38 | $11.54 | $11.31 | $11.31 | $11.22 | 25,722 |
| 2022-01-19 | $11.58 | $11.58 | $11.40 | $11.44 | $11.34 | 37,799 |
| 2022-01-18 | $11.70 | $11.87 | $11.48 | $11.48 | $11.38 | 27,156 |
| 2022-01-14 | $11.90 | $11.90 | $11.78 | $11.79 | $11.69 | 15,912 |
| 2022-01-13 | $11.98 | $12.04 | $11.95 | $11.96 | $11.81 | 14,970 |
| 2022-01-12 | $12.19 | $12.19 | $11.96 | $12.06 | $11.91 | 19,990 |
| 2022-01-11 | $12.13 | $12.14 | $12.03 | $12.05 | $11.90 | 11,721 |
| 2022-01-10 | $12.11 | $12.12 | $12.06 | $12.09 | $11.94 | 20,902 |
| 2022-01-07 | $12.08 | $12.12 | $12.01 | $12.05 | $11.90 | 25,711 |
| 2022-01-06 | $12.07 | $12.07 | $12.00 | $12.00 | $11.85 | 18,976 |
| 2022-01-05 | $12.09 | $12.12 | $12.00 | $12.01 | $11.86 | 20,347 |
| 2022-01-04 | $12.20 | $12.20 | $12.06 | $12.09 | $11.94 | 16,665 |
| 2022-01-03 | $12.17 | $12.19 | $12.14 | $12.15 | $12.00 | 29,720 |
| 2021-12-31 | $12.14 | $12.20 | $12.13 | $12.16 | $12.01 | 19,428 |
| 2021-12-30 | $12.10 | $12.18 | $12.10 | $12.14 | $11.99 | 23,446 |
| 2021-12-29 | $12.10 | $12.19 | $12.03 | $12.08 | $11.93 | 47,331 |
| 2021-12-28 | $12.22 | $12.27 | $12.03 | $12.19 | $12.04 | 34,652 |
| 2021-12-27 | $12.25 | $12.33 | $12.22 | $12.22 | $12.07 | 11,129 |
| 2021-12-23 | $12.45 | $12.48 | $12.22 | $12.31 | $12.16 | 67,900 |
| 2021-12-22 | $12.43 | $12.45 | $12.40 | $12.41 | $12.26 | 5,125 |
| 2021-12-21 | $12.43 | $12.44 | $12.32 | $12.43 | $12.28 | 13,528 |
| 2021-12-20 | $12.41 | $12.50 | $12.36 | $12.37 | $12.22 | 17,063 |
| 2021-12-17 | $12.58 | $12.69 | $12.36 | $12.41 | $12.26 | 13,389 |
| 2021-12-16 | $12.56 | $12.56 | $12.36 | $12.36 | $12.21 | 19,907 |
| 2021-12-15 | $12.76 | $12.76 | $12.46 | $12.48 | $12.28 | 21,618 |
| 2021-12-14 | $12.57 | $12.71 | $12.51 | $12.51 | $12.31 | 6,256 |
| 2021-12-13 | $12.57 | $12.76 | $12.55 | $12.55 | $12.35 | 19,387 |
| 2021-12-10 | $12.63 | $12.76 | $12.53 | $12.54 | $12.34 | 13,044 |
| 2021-12-09 | $12.80 | $12.81 | $12.53 | $12.55 | $12.35 | 27,852 |
| 2021-12-08 | $12.80 | $12.80 | $12.56 | $12.56 | $12.36 | 7,039 |
| 2021-12-07 | $12.62 | $12.72 | $12.46 | $12.55 | $12.35 | 33,891 |
| 2021-12-06 | $12.58 | $12.58 | $12.40 | $12.57 | $12.37 | 5,788 |
| 2021-12-03 | $12.54 | $12.56 | $12.39 | $12.51 | $12.31 | 13,306 |
| 2021-12-02 | $12.54 | $12.54 | $12.35 | $12.43 | $12.23 | 6,915 |
| 2021-12-01 | $12.50 | $12.74 | $12.31 | $12.36 | $12.17 | 12,732 |
| 2021-11-30 | $12.40 | $12.56 | $12.40 | $12.48 | $12.28 | 22,329 |
| 2021-11-29 | $12.60 | $12.60 | $12.39 | $12.46 | $12.26 | 14,360 |
| 2021-11-26 | $12.53 | $12.53 | $12.31 | $12.35 | $12.16 | 11,525 |
| 2021-11-24 | $12.55 | $12.55 | $12.36 | $12.42 | $12.22 | 14,183 |
| 2021-11-23 | $12.61 | $12.61 | $12.28 | $12.48 | $12.28 | 13,934 |
| 2021-11-22 | $12.60 | $12.73 | $12.36 | $12.47 | $12.27 | 14,080 |
| 2021-11-19 | $12.49 | $12.57 | $12.45 | $12.50 | $12.30 | 11,046 |
| 2021-11-18 | $12.54 | $12.56 | $12.46 | $12.49 | $12.29 | 8,988 |
| 2021-11-17 | $12.84 | $12.84 | $12.47 | $12.56 | $12.32 | 8,580 |
| 2021-11-16 | $12.56 | $12.65 | $12.55 | $12.55 | $12.31 | 12,390 |
| 2021-11-15 | $12.48 | $12.78 | $12.41 | $12.46 | $12.22 | 7,872 |
| 2021-11-12 | $12.71 | $12.71 | $12.37 | $12.41 | $12.17 | 32,422 |
| 2021-11-11 | $12.45 | $12.69 | $12.44 | $12.47 | $12.23 | 21,251 |
| 2021-11-10 | $12.72 | $12.72 | $12.40 | $12.51 | $12.27 | 29,623 |
| 2021-11-09 | $12.75 | $12.75 | $12.52 | $12.60 | $12.36 | 26,989 |
| 2021-11-08 | $12.71 | $12.71 | $12.53 | $12.61 | $12.37 | 38,199 |
| 2021-11-05 | $12.44 | $12.61 | $12.35 | $12.49 | $12.25 | 22,419 |
| 2021-11-04 | $12.45 | $12.50 | $12.43 | $12.44 | $12.20 | 4,976 |
| 2021-11-03 | $12.43 | $12.47 | $12.35 | $12.37 | $12.13 | 10,473 |
| 2021-11-02 | $12.40 | $12.41 | $12.30 | $12.34 | $12.10 | 25,634 |
| 2021-11-01 | $12.15 | $12.38 | $12.13 | $12.38 | $12.14 | 6,816 |
| 2021-10-29 | $12.14 | $12.15 | $12.04 | $12.15 | $11.92 | 19,015 |
| 2021-10-28 | $12.15 | $12.15 | $11.95 | $12.11 | $11.88 | 15,358 |
| 2021-10-27 | $12.11 | $12.15 | $12.04 | $12.07 | $11.84 | 18,418 |
| 2021-10-26 | $12.02 | $12.12 | $11.98 | $12.05 | $11.82 | 24,809 |
| 2021-10-25 | $11.97 | $12.11 | $11.97 | $11.99 | $11.76 | 20,654 |
| 2021-10-22 | $12.08 | $12.13 | $11.96 | $11.97 | $11.74 | 17,330 |
| 2021-10-21 | $12.09 | $12.09 | $11.96 | $11.98 | $11.75 | 11,465 |
| 2021-10-20 | $12.21 | $12.21 | $12.06 | $12.09 | $11.86 | 29,952 |
| 2021-10-19 | $12.32 | $12.50 | $12.12 | $12.15 | $11.92 | 15,633 |
| 2021-10-18 | $12.80 | $12.80 | $12.22 | $12.30 | $12.06 | 21,907 |
| 2021-10-15 | $12.65 | $12.65 | $12.37 | $12.37 | $12.13 | 20,811 |
| 2021-10-14 | $12.39 | $12.67 | $12.39 | $12.43 | $12.15 | 28,971 |
| 2021-10-13 | $12.12 | $12.30 | $12.12 | $12.30 | $12.02 | 13,980 |
| 2021-10-12 | $12.15 | $12.19 | $12.11 | $12.16 | $11.88 | 15,807 |
| 2021-10-11 | $12.24 | $12.24 | $12.06 | $12.14 | $11.86 | 12,886 |
| 2021-10-08 | $12.17 | $12.25 | $12.08 | $12.09 | $11.81 | 14,099 |
| 2021-10-07 | $12.11 | $12.27 | $12.11 | $12.17 | $11.89 | 37,152 |
| 2021-10-06 | $12.12 | $12.23 | $12.02 | $12.06 | $11.78 | 19,505 |
| 2021-10-05 | $12.32 | $12.35 | $12.11 | $12.11 | $11.83 | 15,848 |
| 2021-10-04 | $12.24 | $12.38 | $12.21 | $12.31 | $12.03 | 13,184 |
| 2021-10-01 | $12.26 | $12.42 | $12.23 | $12.23 | $11.95 | 16,815 |
| 2021-09-30 | $12.43 | $12.43 | $12.26 | $12.29 | $12.01 | 22,673 |
| 2021-09-29 | $12.36 | $12.43 | $12.32 | $12.36 | $12.08 | 13,081 |
| 2021-09-28 | $12.64 | $12.67 | $12.31 | $12.31 | $12.03 | 31,181 |
| 2021-09-27 | $12.66 | $12.69 | $12.59 | $12.59 | $12.30 | 30,761 |
| 2021-09-24 | $12.75 | $12.75 | $12.69 | $12.73 | $12.44 | 9,420 |
| 2021-09-23 | $12.78 | $12.84 | $12.68 | $12.75 | $12.46 | 32,171 |
| 2021-09-22 | $12.65 | $12.70 | $12.63 | $12.70 | $12.41 | 25,017 |
| 2021-09-21 | $12.66 | $12.66 | $12.58 | $12.63 | $12.34 | 26,903 |
| 2021-09-20 | $12.65 | $12.65 | $12.53 | $12.61 | $12.32 | 16,840 |
| 2021-09-17 | $12.69 | $12.69 | $12.54 | $12.60 | $12.31 | 21,147 |
| 2021-09-16 | $12.69 | $12.69 | $12.61 | $12.66 | $12.33 | 49,019 |
| 2021-09-15 | $12.53 | $12.63 | $12.52 | $12.60 | $12.27 | 27,428 |
| 2021-09-14 | $12.49 | $12.50 | $12.43 | $12.50 | $12.17 | 28,150 |
| 2021-09-13 | $12.51 | $12.51 | $12.43 | $12.47 | $12.14 | 21,175 |
| 2021-09-10 | $12.49 | $12.55 | $12.43 | $12.47 | $12.14 | 22,491 |
| 2021-09-09 | $12.50 | $12.56 | $12.47 | $12.47 | $12.14 | 29,695 |
| 2021-09-08 | $12.57 | $12.69 | $12.47 | $12.47 | $12.14 | 40,383 |
| 2021-09-07 | $12.57 | $12.64 | $12.49 | $12.50 | $12.17 | 19,835 |
| 2021-09-03 | $12.87 | $12.91 | $12.56 | $12.64 | $12.31 | 36,987 |
| 2021-09-02 | $12.90 | $12.95 | $12.77 | $12.89 | $12.55 | 22,449 |
| 2021-09-01 | $12.99 | $12.99 | $12.75 | $12.92 | $12.58 | 24,506 |
| 2021-08-31 | $12.93 | $12.93 | $12.84 | $12.86 | $12.52 | 19,988 |
| 2021-08-30 | $12.93 | $12.93 | $12.78 | $12.85 | $12.51 | 13,639 |
| 2021-08-27 | $12.90 | $12.90 | $12.84 | $12.87 | $12.53 | 14,318 |
| 2021-08-26 | $12.90 | $12.90 | $12.82 | $12.88 | $12.54 | 28,694 |
| 2021-08-25 | $12.88 | $12.89 | $12.82 | $12.84 | $12.50 | 17,214 |
| 2021-08-24 | $12.78 | $12.89 | $12.78 | $12.83 | $12.49 | 18,458 |
| 2021-08-23 | $12.93 | $12.93 | $12.66 | $12.79 | $12.45 | 18,703 |
| 2021-08-20 | $12.88 | $12.88 | $12.73 | $12.78 | $12.44 | 23,363 |
| 2021-08-19 | $12.81 | $12.84 | $12.75 | $12.84 | $12.50 | 34,574 |
| 2021-08-18 | $12.96 | $12.96 | $12.71 | $12.75 | $12.41 | 26,886 |
| 2021-08-17 | $12.77 | $12.77 | $12.65 | $12.69 | $12.36 | 15,649 |
| 2021-08-16 | $12.96 | $12.96 | $12.75 | $12.77 | $12.43 | 34,159 |
| 2021-08-13 | $12.69 | $12.76 | $12.66 | $12.76 | $12.42 | 16,591 |
| 2021-08-12 | $12.64 | $12.80 | $12.64 | $12.74 | $12.36 | 21,053 |
| 2021-08-11 | $12.84 | $12.90 | $12.61 | $12.66 | $12.28 | 38,164 |
| 2021-08-10 | $12.84 | $12.85 | $12.77 | $12.84 | $12.46 | 19,375 |
| 2021-08-09 | $12.80 | $12.82 | $12.70 | $12.81 | $12.43 | 13,545 |
| 2021-08-06 | $12.74 | $12.80 | $12.54 | $12.72 | $12.34 | 20,772 |
| 2021-08-05 | $12.74 | $12.85 | $12.50 | $12.59 | $12.22 | 29,529 |
| 2021-08-04 | $12.99 | $12.99 | $12.65 | $12.65 | $12.27 | 24,049 |
| 2021-08-03 | $12.87 | $12.90 | $12.79 | $12.83 | $12.44 | 25,713 |
| 2021-08-02 | $12.83 | $12.85 | $12.73 | $12.84 | $12.46 | 25,492 |
| 2021-07-30 | $12.66 | $12.82 | $12.55 | $12.64 | $12.26 | 59,191 |
| 2021-07-29 | $12.50 | $12.68 | $12.50 | $12.63 | $12.25 | 67,870 |
| 2021-07-28 | $12.43 | $12.56 | $12.41 | $12.46 | $12.09 | 63,422 |
| 2021-07-27 | $12.39 | $12.42 | $12.35 | $12.42 | $12.05 | 46,148 |
| 2021-07-26 | $12.31 | $12.39 | $12.29 | $12.39 | $12.02 | 71,085 |
| 2021-07-23 | $12.18 | $12.30 | $12.13 | $12.30 | $11.93 | 75,734 |
| 2021-07-22 | $12.18 | $12.18 | $12.12 | $12.17 | $11.81 | 70,345 |
| 2021-07-21 | $12.17 | $12.23 | $12.12 | $12.17 | $11.81 | 56,508 |
| 2021-07-20 | $12.18 | $12.22 | $12.15 | $12.20 | $11.84 | 74,637 |
| 2021-07-19 | $12.34 | $12.38 | $12.15 | $12.18 | $11.82 | 49,208 |
| 2021-07-16 | $12.49 | $12.49 | $12.30 | $12.30 | $11.93 | 67,415 |
| 2021-07-15 | $12.48 | $12.67 | $12.47 | $12.55 | $12.13 | 68,115 |
| 2021-07-14 | $12.47 | $12.56 | $12.47 | $12.52 | $12.10 | 49,567 |
| 2021-07-13 | $12.70 | $12.70 | $12.51 | $12.52 | $12.10 | 26,635 |
| 2021-07-12 | $12.80 | $12.80 | $12.63 | $12.65 | $12.23 | 21,464 |
| 2021-07-09 | $12.82 | $12.82 | $12.70 | $12.70 | $12.28 | 22,046 |
| 2021-07-08 | $12.71 | $12.77 | $12.71 | $12.77 | $12.34 | 24,072 |
| 2021-07-07 | $12.66 | $12.73 | $12.57 | $12.71 | $12.29 | 30,806 |
| 2021-07-06 | $12.62 | $12.62 | $12.52 | $12.62 | $12.20 | 3,293 |
| 2021-07-02 | $12.58 | $12.64 | $12.57 | $12.60 | $12.18 | 16,109 |
| 2021-07-01 | $12.63 | $12.64 | $12.56 | $12.60 | $12.18 | 16,344 |
| 2021-06-30 | $12.65 | $12.70 | $12.55 | $12.59 | $12.17 | 15,792 |
| 2021-06-29 | $12.59 | $12.64 | $12.53 | $12.55 | $12.13 | 47,768 |
| 2021-06-28 | $12.70 | $12.73 | $12.61 | $12.66 | $12.24 | 10,845 |
| 2021-06-25 | $12.73 | $12.73 | $12.63 | $12.67 | $12.25 | 14,702 |
| 2021-06-24 | $12.83 | $12.83 | $12.72 | $12.73 | $12.31 | 13,779 |
| 2021-06-23 | $12.70 | $12.70 | $12.55 | $12.60 | $12.18 | 16,999 |
| 2021-06-22 | $12.56 | $12.66 | $12.55 | $12.66 | $12.24 | 26,984 |
| 2021-06-21 | $12.56 | $12.56 | $12.46 | $12.56 | $12.14 | 12,080 |
| 2021-06-18 | $12.53 | $12.56 | $12.46 | $12.56 | $12.14 | 19,258 |
| 2021-06-17 | $12.56 | $12.56 | $12.36 | $12.46 | $12.05 | 29,324 |
| 2021-06-16 | $12.56 | $12.56 | $12.42 | $12.56 | $12.10 | 13,422 |
| 2021-06-15 | $12.52 | $12.60 | $12.41 | $12.60 | $12.14 | 21,729 |
| 2021-06-14 | $12.52 | $12.52 | $12.32 | $12.49 | $12.03 | 12,084 |
| 2021-06-11 | $12.40 | $12.40 | $12.34 | $12.35 | $11.90 | 8,066 |
| 2021-06-10 | $12.39 | $12.39 | $12.32 | $12.38 | $11.92 | 21,469 |
| 2021-06-09 | $12.38 | $12.43 | $12.32 | $12.35 | $11.90 | 12,685 |
| 2021-06-08 | $12.42 | $12.47 | $12.29 | $12.31 | $11.86 | 29,265 |
| 2021-06-07 | $12.40 | $12.40 | $12.30 | $12.32 | $11.87 | 8,978 |
| 2021-06-04 | $12.38 | $12.42 | $12.29 | $12.31 | $11.86 | 10,893 |
| 2021-06-03 | $12.37 | $12.37 | $12.31 | $12.31 | $11.86 | 18,486 |
| 2021-06-02 | $12.39 | $12.39 | $12.28 | $12.34 | $11.89 | 17,062 |
| 2021-06-01 | $12.32 | $12.44 | $12.25 | $12.26 | $11.81 | 14,786 |
| 2021-05-28 | $12.39 | $12.39 | $12.28 | $12.29 | $11.84 | 12,691 |
| 2021-05-27 | $12.35 | $12.39 | $12.22 | $12.39 | $11.93 | 24,429 |
| 2021-05-26 | $12.30 | $12.30 | $12.25 | $12.26 | $11.81 | 12,088 |
| 2021-05-25 | $12.27 | $12.31 | $12.15 | $12.30 | $11.85 | 21,063 |
| 2021-05-24 | $12.27 | $12.27 | $12.20 | $12.20 | $11.75 | 13,516 |
| 2021-05-21 | $12.30 | $12.32 | $12.19 | $12.21 | $11.76 | 20,964 |
| 2021-05-20 | $12.21 | $12.26 | $12.11 | $12.26 | $11.81 | 7,500 |
| 2021-05-19 | $12.07 | $12.19 | $11.94 | $12.15 | $11.70 | 19,024 |
| 2021-05-18 | $12.00 | $12.01 | $11.95 | $12.00 | $11.56 | 17,209 |
| 2021-05-17 | $11.98 | $12.00 | $11.93 | $12.00 | $11.56 | 9,709 |
| 2021-05-14 | $12.26 | $12.26 | $11.94 | $11.96 | $11.52 | 13,746 |
| 2021-05-13 | $12.18 | $12.18 | $11.98 | $12.01 | $11.53 | 20,073 |
| 2021-05-12 | $12.23 | $12.23 | $11.95 | $12.02 | $11.53 | 9,888 |
| 2021-05-11 | $12.17 | $12.21 | $12.08 | $12.12 | $11.63 | 30,440 |
| 2021-05-10 | $12.12 | $12.25 | $12.10 | $12.17 | $11.68 | 16,344 |
| 2021-05-07 | $12.14 | $12.21 | $12.11 | $12.11 | $11.62 | 24,291 |
| 2021-05-06 | $12.10 | $12.16 | $12.04 | $12.14 | $11.65 | 27,177 |
| 2021-05-05 | $11.99 | $12.17 | $11.98 | $12.06 | $11.57 | 35,810 |
| 2021-05-04 | $11.95 | $11.96 | $11.91 | $11.94 | $11.46 | 19,648 |
| 2021-05-03 | $11.89 | $11.91 | $11.85 | $11.88 | $11.40 | 13,060 |
| 2021-04-30 | $11.97 | $11.97 | $11.85 | $11.86 | $11.38 | 25,036 |
| 2021-04-29 | $11.83 | $11.92 | $11.83 | $11.90 | $11.42 | 25,681 |
| 2021-04-28 | $11.97 | $11.97 | $11.81 | $11.86 | $11.38 | 22,702 |
| 2021-04-27 | $11.86 | $11.95 | $11.86 | $11.89 | $11.41 | 17,008 |
| 2021-04-26 | $11.90 | $11.96 | $11.87 | $11.91 | $11.43 | 28,854 |
| 2021-04-23 | $11.92 | $11.96 | $11.90 | $11.93 | $11.45 | 20,804 |
| 2021-04-22 | $11.94 | $11.97 | $11.89 | $11.89 | $11.41 | 27,617 |
| 2021-04-21 | $11.95 | $11.95 | $11.88 | $11.91 | $11.43 | 7,776 |
| 2021-04-20 | $11.95 | $11.96 | $11.89 | $11.92 | $11.44 | 18,799 |
| 2021-04-19 | $11.93 | $11.96 | $11.83 | $11.94 | $11.46 | 26,478 |
| 2021-04-16 | $11.93 | $11.99 | $11.91 | $11.92 | $11.44 | 16,072 |
| 2021-04-15 | $11.92 | $11.99 | $11.85 | $11.97 | $11.49 | 10,543 |
| 2021-04-14 | $11.93 | $12.00 | $11.88 | $11.97 | $11.44 | 11,412 |
| 2021-04-13 | $11.88 | $11.99 | $11.86 | $11.91 | $11.39 | 12,872 |
| 2021-04-12 | $11.91 | $11.94 | $11.87 | $11.93 | $11.41 | 23,850 |
| 2021-04-09 | $11.87 | $11.93 | $11.84 | $11.92 | $11.40 | 54,970 |
| 2021-04-08 | $11.81 | $11.90 | $11.81 | $11.88 | $11.35 | 13,217 |
| 2021-04-07 | $11.79 | $11.85 | $11.77 | $11.80 | $11.28 | 26,434 |
| 2021-04-06 | $11.77 | $11.84 | $11.74 | $11.80 | $11.28 | 12,884 |
| 2021-04-05 | $11.82 | $11.96 | $11.79 | $11.79 | $11.27 | 16,003 |
| 2021-04-01 | $11.82 | $11.91 | $11.82 | $11.85 | $11.33 | 37,053 |
| 2021-03-31 | $11.82 | $11.83 | $11.79 | $11.83 | $11.31 | 31,655 |
| 2021-03-30 | $11.80 | $11.87 | $11.80 | $11.82 | $11.30 | 26,395 |
| 2021-03-29 | $11.85 | $11.89 | $11.77 | $11.80 | $11.28 | 17,040 |
| 2021-03-26 | $11.85 | $11.86 | $11.73 | $11.84 | $11.32 | 12,137 |
| 2021-03-25 | $11.96 | $11.98 | $11.64 | $11.82 | $11.30 | 20,885 |
| 2021-03-24 | $11.97 | $11.99 | $11.86 | $11.98 | $11.45 | 7,556 |
| 2021-03-23 | $11.95 | $11.99 | $11.80 | $11.88 | $11.36 | 5,499 |
| 2021-03-22 | $12.03 | $12.03 | $11.96 | $11.96 | $11.43 | 8,881 |
| 2021-03-19 | $11.87 | $12.17 | $11.87 | $12.09 | $11.56 | 15,772 |
| 2021-03-18 | $11.78 | $11.99 | $11.78 | $11.88 | $11.36 | 12,502 |
| 2021-03-17 | $11.86 | $12.02 | $11.86 | $11.89 | $11.32 | 12,981 |
| 2021-03-16 | $11.85 | $11.94 | $11.81 | $11.83 | $11.27 | 15,489 |
| 2021-03-15 | $11.81 | $11.88 | $11.76 | $11.88 | $11.31 | 4,711 |
| 2021-03-12 | $11.77 | $11.81 | $11.76 | $11.78 | $11.22 | 7,263 |
| 2021-03-11 | $11.75 | $11.84 | $11.75 | $11.79 | $11.23 | 11,189 |
| 2021-03-10 | $11.85 | $11.85 | $11.75 | $11.81 | $11.25 | 13,852 |
| 2021-03-09 | $11.67 | $11.79 | $11.67 | $11.79 | $11.23 | 9,779 |
| 2021-03-08 | $11.71 | $11.71 | $11.64 | $11.70 | $11.14 | 10,185 |
| 2021-03-05 | $11.64 | $11.68 | $11.64 | $11.67 | $11.11 | 4,128 |
| 2021-03-04 | $11.67 | $11.72 | $11.63 | $11.67 | $11.11 | 5,226 |
| 2021-03-03 | $11.69 | $11.69 | $11.61 | $11.65 | $11.10 | 12,468 |
| 2021-03-02 | $11.72 | $11.72 | $11.48 | $11.63 | $11.08 | 74,010 |
| 2021-03-01 | $11.67 | $11.81 | $11.67 | $11.67 | $11.11 | 17,596 |
| 2021-02-26 | $11.78 | $11.80 | $11.59 | $11.70 | $11.14 | 20,168 |
| 2021-02-25 | $11.69 | $11.72 | $11.64 | $11.69 | $11.13 | 71,028 |
| 2021-02-24 | $11.53 | $11.75 | $11.52 | $11.75 | $11.19 | 24,640 |
| 2021-02-23 | $11.62 | $11.66 | $11.52 | $11.59 | $11.04 | 17,302 |
| 2021-02-22 | $11.81 | $11.82 | $11.59 | $11.59 | $11.04 | 15,895 |
| 2021-02-19 | $12.11 | $12.11 | $11.61 | $11.81 | $11.25 | 31,571 |
| 2021-02-18 | $11.91 | $12.38 | $11.86 | $12.11 | $11.53 | 7,998 |
| 2021-02-17 | $12.07 | $12.24 | $11.89 | $11.91 | $11.34 | 17,718 |
| 2021-02-16 | $12.17 | $12.40 | $12.09 | $12.12 | $11.50 | 37,623 |
| 2021-02-12 | $12.06 | $12.23 | $12.01 | $12.19 | $11.57 | 14,514 |
| 2021-02-11 | $12.04 | $12.17 | $12.00 | $12.11 | $11.49 | 22,790 |
| 2021-02-10 | $12.06 | $12.08 | $12.04 | $12.05 | $11.43 | 15,963 |
| 2021-02-09 | $11.96 | $12.04 | $11.96 | $12.03 | $11.41 | 21,594 |
| 2021-02-08 | $11.89 | $11.96 | $11.88 | $11.96 | $11.35 | 12,186 |
| 2021-02-05 | $11.77 | $11.87 | $11.77 | $11.86 | $11.25 | 21,595 |
| 2021-02-04 | $11.85 | $11.86 | $11.74 | $11.79 | $11.19 | 15,385 |
| 2021-02-03 | $11.85 | $11.86 | $11.80 | $11.81 | $11.21 | 11,471 |
| 2021-02-02 | $11.84 | $11.86 | $11.72 | $11.86 | $11.25 | 21,139 |
| 2021-02-01 | $11.90 | $11.90 | $11.69 | $11.70 | $11.10 | 25,526 |
| 2021-01-29 | $11.97 | $11.97 | $11.69 | $11.81 | $11.21 | 19,548 |
| 2021-01-28 | $11.88 | $11.92 | $11.71 | $11.89 | $11.28 | 173,978 |
| 2021-01-27 | $11.80 | $11.87 | $11.68 | $11.85 | $11.24 | 23,625 |
| 2021-01-26 | $11.82 | $11.83 | $11.65 | $11.78 | $11.18 | 31,050 |
| 2021-01-25 | $11.65 | $11.82 | $11.58 | $11.73 | $11.13 | 24,955 |
| 2021-01-22 | $11.62 | $11.63 | $11.56 | $11.62 | $11.03 | 21,795 |
| 2021-01-21 | $11.48 | $11.59 | $11.46 | $11.56 | $10.97 | 38,225 |
| 2021-01-20 | $11.38 | $11.50 | $11.30 | $11.49 | $10.90 | 64,444 |
| 2021-01-19 | $11.31 | $11.35 | $11.28 | $11.34 | $10.76 | 24,139 |
| 2021-01-15 | $11.32 | $11.36 | $11.28 | $11.30 | $10.72 | 30,719 |
| 2021-01-14 | $11.34 | $11.45 | $11.33 | $11.36 | $10.74 | 41,760 |
| 2021-01-13 | $11.33 | $11.36 | $11.30 | $11.35 | $10.73 | 22,464 |
| 2021-01-12 | $11.38 | $11.44 | $11.29 | $11.31 | $10.69 | 28,333 |
| 2021-01-11 | $11.41 | $11.47 | $11.32 | $11.33 | $10.71 | 28,963 |
| 2021-01-08 | $11.42 | $11.47 | $11.32 | $11.35 | $10.73 | 22,795 |
| 2021-01-07 | $11.46 | $11.49 | $11.33 | $11.36 | $10.74 | 16,624 |
| 2021-01-06 | $11.40 | $11.43 | $11.36 | $11.39 | $10.77 | 21,829 |
| 2021-01-05 | $11.37 | $11.40 | $11.34 | $11.39 | $10.77 | 15,953 |
| 2021-01-04 | $11.45 | $11.48 | $11.37 | $11.37 | $10.75 | 33,356 |
| 2020-12-31 | $11.34 | $11.48 | $11.33 | $11.40 | $10.77 | 40,056 |
| 2020-12-30 | $11.32 | $11.38 | $11.29 | $11.33 | $10.71 | 36,416 |
| 2020-12-29 | $11.32 | $11.39 | $11.30 | $11.36 | $10.74 | 35,294 |
| 2020-12-28 | $11.25 | $11.30 | $11.25 | $11.28 | $10.66 | 24,010 |
| 2020-12-24 | $11.30 | $11.31 | $11.27 | $11.30 | $10.68 | 13,970 |
| 2020-12-23 | $11.23 | $11.31 | $11.23 | $11.27 | $10.65 | 32,199 |
| 2020-12-22 | $11.22 | $11.31 | $11.21 | $11.29 | $10.67 | 44,547 |
| 2020-12-21 | $11.20 | $11.28 | $11.20 | $11.26 | $10.64 | 32,790 |
| 2020-12-18 | $11.32 | $11.41 | $11.15 | $11.29 | $10.67 | 55,403 |
| 2020-12-17 | $11.35 | $11.40 | $11.29 | $11.36 | $10.74 | 21,393 |
| 2020-12-16 | $11.39 | $11.42 | $11.38 | $11.38 | $10.76 | 38,029 |
| 2020-12-15 | $11.53 | $11.53 | $11.43 | $11.53 | $10.83 | 42,139 |
| 2020-12-14 | $11.55 | $11.55 | $11.50 | $11.51 | $10.81 | 24,327 |
| 2020-12-11 | $11.47 | $11.53 | $11.45 | $11.52 | $10.82 | 28,918 |
| 2020-12-10 | $11.51 | $11.54 | $11.40 | $11.54 | $10.84 | 21,208 |
| 2020-12-09 | $11.52 | $11.52 | $11.42 | $11.51 | $10.81 | 15,523 |
| 2020-12-08 | $11.45 | $11.53 | $11.36 | $11.49 | $10.79 | 25,710 |
| 2020-12-07 | $11.45 | $11.47 | $11.38 | $11.45 | $10.75 | 24,025 |
| 2020-12-04 | $11.45 | $11.46 | $11.36 | $11.46 | $10.76 | 15,981 |
| 2020-12-03 | $11.45 | $11.45 | $11.35 | $11.41 | $10.71 | 45,040 |
| 2020-12-02 | $11.38 | $11.39 | $11.30 | $11.39 | $10.69 | 19,620 |
| 2020-12-01 | $11.36 | $11.36 | $11.31 | $11.36 | $10.67 | 36,902 |
| 2020-11-30 | $11.25 | $11.30 | $11.25 | $11.29 | $10.60 | 14,483 |
| 2020-11-27 | $11.24 | $11.32 | $11.23 | $11.32 | $10.63 | 22,822 |
| 2020-11-25 | $11.24 | $11.24 | $11.19 | $11.24 | $10.55 | 11,597 |
| 2020-11-24 | $11.21 | $11.24 | $11.16 | $11.20 | $10.52 | 15,181 |
| 2020-11-23 | $11.14 | $11.18 | $11.09 | $11.18 | $10.50 | 17,373 |
| 2020-11-20 | $11.13 | $11.13 | $11.10 | $11.12 | $10.44 | 14,337 |
| 2020-11-19 | $11.02 | $11.09 | $11.02 | $11.08 | $10.40 | 7,951 |
| 2020-11-18 | $11.01 | $11.09 | $11.01 | $11.05 | $10.38 | 75,139 |
| 2020-11-17 | $11.01 | $11.09 | $11.00 | $11.05 | $10.34 | 80,208 |
| 2020-11-16 | $10.95 | $11.03 | $10.93 | $11.02 | $10.31 | 48,178 |
| 2020-11-13 | $11.01 | $11.01 | $10.90 | $10.94 | $10.23 | 26,681 |
| 2020-11-12 | $10.84 | $10.97 | $10.84 | $10.95 | $10.24 | 32,344 |
| 2020-11-11 | $10.90 | $10.90 | $10.83 | $10.90 | $10.20 | 36,289 |
| 2020-11-10 | $10.81 | $10.83 | $10.80 | $10.82 | $10.12 | 35,305 |
| 2020-11-09 | $10.81 | $10.81 | $10.72 | $10.78 | $10.08 | 27,742 |
| 2020-11-06 | $10.72 | $10.77 | $10.64 | $10.74 | $10.05 | 22,098 |
| 2020-11-05 | $10.70 | $10.75 | $10.58 | $10.72 | $10.03 | 40,988 |
| 2020-11-04 | $10.63 | $10.72 | $10.61 | $10.66 | $9.97 | 27,997 |
| 2020-11-03 | $10.57 | $10.59 | $10.53 | $10.54 | $9.86 | 16,425 |
| 2020-11-02 | $10.58 | $10.59 | $10.52 | $10.53 | $9.85 | 16,413 |
| 2020-10-30 | $10.59 | $10.59 | $10.50 | $10.55 | $9.87 | 13,874 |
| 2020-10-29 | $10.50 | $10.55 | $10.47 | $10.54 | $9.86 | 18,345 |
| 2020-10-28 | $10.51 | $10.53 | $10.45 | $10.50 | $9.82 | 18,964 |
| 2020-10-27 | $10.57 | $10.58 | $10.50 | $10.52 | $9.84 | 43,512 |
| 2020-10-26 | $10.56 | $10.63 | $10.52 | $10.53 | $9.85 | 21,080 |
| 2020-10-23 | $10.72 | $10.72 | $10.60 | $10.61 | $9.92 | 23,575 |
| 2020-10-22 | $10.67 | $10.68 | $10.62 | $10.63 | $9.94 | 12,553 |
| 2020-10-21 | $10.71 | $10.71 | $10.62 | $10.64 | $9.95 | 19,278 |
| 2020-10-20 | $10.68 | $10.71 | $10.62 | $10.70 | $10.01 | 38,955 |
| 2020-10-19 | $10.71 | $10.71 | $10.59 | $10.63 | $9.94 | 17,526 |
| 2020-10-16 | $10.68 | $10.69 | $10.62 | $10.64 | $9.95 | 18,818 |
| 2020-10-15 | $10.74 | $10.76 | $10.67 | $10.70 | $9.97 | 22,368 |
| 2020-10-14 | $10.80 | $10.80 | $10.65 | $10.74 | $10.01 | 41,405 |
| 2020-10-13 | $10.77 | $10.77 | $10.73 | $10.74 | $10.01 | 17,971 |
| 2020-10-12 | $10.70 | $10.80 | $10.70 | $10.76 | $10.02 | 21,541 |
| 2020-10-09 | $10.78 | $10.82 | $10.71 | $10.71 | $9.98 | 27,580 |
| 2020-10-08 | $10.75 | $10.80 | $10.73 | $10.76 | $10.02 | 31,958 |
| 2020-10-07 | $10.77 | $10.81 | $10.71 | $10.76 | $10.02 | 12,954 |
| 2020-10-06 | $10.82 | $10.84 | $10.71 | $10.71 | $9.98 | 24,468 |
| 2020-10-05 | $10.80 | $10.86 | $10.77 | $10.77 | $10.03 | 26,794 |
| 2020-10-02 | $10.88 | $10.88 | $10.82 | $10.88 | $10.14 | 16,860 |
| 2020-10-01 | $10.86 | $10.91 | $10.82 | $10.83 | $10.09 | 13,912 |
| 2020-09-30 | $10.90 | $10.91 | $10.83 | $10.85 | $10.11 | 15,237 |
| 2020-09-29 | $10.84 | $10.85 | $10.82 | $10.85 | $10.11 | 15,318 |
| 2020-09-28 | $10.82 | $10.83 | $10.72 | $10.80 | $10.06 | 22,372 |
| 2020-09-25 | $10.74 | $10.79 | $10.71 | $10.78 | $10.04 | 31,324 |
| 2020-09-24 | $10.78 | $10.78 | $10.70 | $10.73 | $10.00 | 14,732 |
| 2020-09-23 | $10.78 | $10.80 | $10.75 | $10.75 | $10.01 | 6,099 |
| 2020-09-22 | $10.82 | $10.87 | $10.78 | $10.79 | $10.05 | 10,574 |
| 2020-09-21 | $10.93 | $10.93 | $10.83 | $10.83 | $10.09 | 17,092 |
| 2020-09-18 | $10.97 | $10.97 | $10.87 | $10.90 | $10.15 | 9,269 |
| 2020-09-17 | $11.00 | $11.04 | $10.90 | $10.98 | $10.19 | 20,485 |
| 2020-09-16 | $11.04 | $11.04 | $10.98 | $11.02 | $10.23 | 10,457 |
| 2020-09-15 | $11.01 | $11.06 | $10.99 | $11.03 | $10.24 | 22,757 |
| 2020-09-14 | $11.04 | $11.06 | $10.99 | $11.02 | $10.23 | 13,714 |
| 2020-09-11 | $11.00 | $11.04 | $11.00 | $11.03 | $10.24 | 29,955 |
| 2020-09-10 | $10.94 | $10.98 | $10.80 | $10.98 | $10.19 | 22,448 |
| 2020-09-09 | $10.87 | $10.93 | $10.85 | $10.93 | $10.14 | 18,989 |
| 2020-09-08 | $10.92 | $10.92 | $10.83 | $10.83 | $10.05 | 24,423 |
| 2020-09-04 | $10.84 | $10.92 | $10.81 | $10.92 | $10.13 | 37,435 |
| 2020-09-03 | $11.00 | $11.00 | $10.83 | $10.87 | $10.09 | 21,926 |
| 2020-09-02 | $10.92 | $11.01 | $10.92 | $11.01 | $10.22 | 24,152 |
| 2020-09-01 | $10.89 | $10.91 | $10.87 | $10.89 | $10.11 | 15,648 |
| 2020-08-31 | $10.86 | $10.90 | $10.84 | $10.85 | $10.07 | 39,068 |
| 2020-08-28 | $10.79 | $10.82 | $10.74 | $10.82 | $10.04 | 27,836 |
| 2020-08-27 | $10.85 | $10.85 | $10.72 | $10.73 | $9.96 | 34,940 |
| 2020-08-26 | $10.85 | $10.85 | $10.79 | $10.80 | $10.02 | 60,054 |
| 2020-08-25 | $10.84 | $10.90 | $10.78 | $10.89 | $10.10 | 38,374 |
| 2020-08-24 | $10.93 | $10.94 | $10.86 | $10.86 | $10.08 | 34,269 |
| 2020-08-21 | $11.01 | $11.05 | $10.90 | $10.90 | $10.12 | 39,985 |
| 2020-08-20 | $11.11 | $11.11 | $10.99 | $11.04 | $10.25 | 19,224 |
| 2020-08-19 | $11.10 | $11.17 | $11.08 | $11.09 | $10.29 | 39,311 |
| 2020-08-18 | $11.14 | $11.17 | $11.14 | $11.15 | $10.35 | 9,164 |
| 2020-08-17 | $11.18 | $11.19 | $11.14 | $11.16 | $10.36 | 22,026 |
| 2020-08-14 | $11.21 | $11.23 | $11.15 | $11.15 | $10.35 | 26,627 |
| 2020-08-13 | $11.31 | $11.33 | $11.23 | $11.24 | $10.39 | 26,615 |
| 2020-08-12 | $11.33 | $11.33 | $11.23 | $11.26 | $10.41 | 31,119 |
| 2020-08-11 | $11.42 | $11.44 | $11.30 | $11.30 | $10.45 | 25,017 |
| 2020-08-10 | $11.38 | $11.43 | $11.34 | $11.36 | $10.50 | 66,690 |
| 2020-08-07 | $11.31 | $11.37 | $11.28 | $11.32 | $10.47 | 42,838 |
| 2020-08-06 | $11.31 | $11.31 | $11.27 | $11.31 | $10.46 | 11,239 |
| 2020-08-05 | $11.22 | $11.28 | $11.22 | $11.28 | $10.43 | 16,346 |
| 2020-08-04 | $11.20 | $11.25 | $11.19 | $11.23 | $10.38 | 33,684 |
| 2020-08-03 | $11.08 | $11.18 | $11.07 | $11.18 | $10.34 | 21,656 |
| 2020-07-31 | $11.07 | $11.07 | $11.00 | $11.07 | $10.23 | 27,177 |
| 2020-07-30 | $10.95 | $11.04 | $10.95 | $11.04 | $10.21 | 22,362 |
| 2020-07-29 | $10.96 | $11.00 | $10.94 | $10.96 | $10.13 | 8,983 |
| 2020-07-28 | $10.93 | $10.97 | $10.93 | $10.95 | $10.12 | 19,477 |
| 2020-07-27 | $10.95 | $10.96 | $10.92 | $10.93 | $10.10 | 20,927 |
| 2020-07-24 | $10.93 | $11.04 | $10.92 | $10.95 | $10.12 | 41,161 |
| 2020-07-23 | $10.94 | $10.96 | $10.92 | $10.92 | $10.10 | 13,062 |
| 2020-07-22 | $10.93 | $10.99 | $10.90 | $10.93 | $10.10 | 14,814 |
| 2020-07-21 | $10.91 | $10.95 | $10.91 | $10.93 | $10.10 | 8,161 |
| 2020-07-20 | $10.91 | $10.95 | $10.89 | $10.91 | $10.09 | 10,725 |
| 2020-07-17 | $10.92 | $10.94 | $10.88 | $10.89 | $10.07 | 19,059 |
| 2020-07-16 | $10.87 | $10.99 | $10.87 | $10.92 | $10.06 | 46,545 |
| 2020-07-15 | $10.85 | $10.93 | $10.85 | $10.88 | $10.02 | 52,858 |
| 2020-07-14 | $10.85 | $10.87 | $10.75 | $10.87 | $10.01 | 15,123 |
| 2020-07-13 | $10.83 | $10.90 | $10.83 | $10.86 | $10.00 | 40,713 |
| 2020-07-10 | $10.72 | $10.86 | $10.72 | $10.86 | $10.00 | 35,014 |
| 2020-07-09 | $10.75 | $10.76 | $10.66 | $10.76 | $9.91 | 20,369 |
| 2020-07-08 | $10.60 | $10.73 | $10.60 | $10.73 | $9.88 | 60,486 |
| 2020-07-07 | $10.51 | $10.60 | $10.48 | $10.60 | $9.76 | 10,961 |
| 2020-07-06 | $10.51 | $10.51 | $10.47 | $10.47 | $9.64 | 22,210 |
| 2020-07-02 | $10.49 | $10.54 | $10.46 | $10.47 | $9.64 | 21,324 |
| 2020-07-01 | $10.49 | $10.51 | $10.47 | $10.50 | $9.67 | 37,226 |
| 2020-06-30 | $10.45 | $10.56 | $10.44 | $10.50 | $9.67 | 45,135 |
| 2020-06-29 | $10.43 | $10.49 | $10.39 | $10.49 | $9.66 | 34,425 |
| 2020-06-26 | $10.47 | $10.55 | $10.46 | $10.46 | $9.63 | 62,446 |
| 2020-06-25 | $10.50 | $10.53 | $10.45 | $10.50 | $9.67 | 39,511 |
| 2020-06-24 | $10.50 | $10.53 | $10.45 | $10.48 | $9.65 | 61,011 |
| 2020-06-23 | $10.50 | $10.54 | $10.46 | $10.50 | $9.67 | 52,097 |
| 2020-06-22 | $10.48 | $10.50 | $10.46 | $10.48 | $9.65 | 56,228 |
| 2020-06-19 | $10.56 | $10.62 | $10.47 | $10.55 | $9.72 | 21,785 |
| 2020-06-18 | $10.54 | $10.60 | $10.54 | $10.55 | $9.72 | 10,525 |
| 2020-06-17 | $10.57 | $10.65 | $10.52 | $10.54 | $9.71 | 31,879 |
| 2020-06-16 | $10.55 | $10.65 | $10.52 | $10.60 | $9.72 | 40,661 |
| 2020-06-15 | $10.40 | $10.60 | $10.40 | $10.58 | $9.70 | 23,580 |
| 2020-06-12 | $10.42 | $10.52 | $10.42 | $10.52 | $9.65 | 14,521 |
| 2020-06-11 | $10.49 | $10.56 | $10.38 | $10.38 | $9.52 | 33,821 |
| 2020-06-10 | $10.46 | $10.59 | $10.46 | $10.59 | $9.71 | 37,103 |
| 2020-06-09 | $10.41 | $10.50 | $10.41 | $10.50 | $9.63 | 18,160 |
| 2020-06-08 | $10.46 | $10.50 | $10.45 | $10.47 | $9.60 | 25,478 |
| 2020-06-05 | $10.46 | $10.48 | $10.38 | $10.46 | $9.59 | 21,435 |
| 2020-06-04 | $10.43 | $10.46 | $10.38 | $10.45 | $9.58 | 39,225 |
| 2020-06-03 | $10.44 | $10.49 | $10.40 | $10.40 | $9.54 | 27,858 |
| 2020-06-02 | $10.46 | $10.50 | $10.42 | $10.45 | $9.58 | 23,947 |
| 2020-06-01 | $10.36 | $10.47 | $10.35 | $10.46 | $9.59 | 30,442 |
| 2020-05-29 | $10.28 | $10.38 | $10.26 | $10.35 | $9.49 | 15,171 |
| 2020-05-28 | $10.16 | $10.26 | $10.16 | $10.26 | $9.41 | 24,552 |
| 2020-05-27 | $10.10 | $10.18 | $10.10 | $10.18 | $9.34 | 36,954 |
| 2020-05-26 | $10.06 | $10.07 | $10.03 | $10.04 | $9.21 | 41,220 |
| 2020-05-22 | $10.05 | $10.05 | $9.98 | $10.02 | $9.19 | 28,543 |
| 2020-05-21 | $9.95 | $10.00 | $9.92 | $9.98 | $9.15 | 22,735 |
| 2020-05-20 | $9.93 | $9.95 | $9.88 | $9.95 | $9.13 | 44,356 |
| 2020-05-19 | $9.83 | $9.91 | $9.81 | $9.87 | $9.05 | 28,205 |
| 2020-05-18 | $9.86 | $9.90 | $9.81 | $9.81 | $9.00 | 47,462 |
| 2020-05-15 | $9.78 | $9.87 | $9.78 | $9.82 | $9.01 | 31,396 |
| 2020-05-14 | $9.93 | $9.97 | $9.81 | $9.86 | $9.00 | 30,383 |
| 2020-05-13 | $10.01 | $10.05 | $9.93 | $9.93 | $9.07 | 22,066 |
| 2020-05-12 | $10.06 | $10.10 | $9.99 | $10.01 | $9.14 | 33,206 |
| 2020-05-11 | $10.00 | $10.08 | $9.97 | $10.06 | $9.19 | 28,444 |
| 2020-05-08 | $9.95 | $10.00 | $9.95 | $9.97 | $9.10 | 24,145 |
| 2020-05-07 | $9.92 | $9.98 | $9.89 | $9.96 | $9.10 | 32,362 |
| 2020-05-06 | $9.90 | $9.90 | $9.86 | $9.90 | $9.04 | 24,503 |
| 2020-05-05 | $9.90 | $9.94 | $9.88 | $9.88 | $9.02 | 39,423 |
| 2020-05-04 | $9.92 | $9.92 | $9.84 | $9.90 | $9.04 | 42,869 |
| 2020-05-01 | $9.96 | $9.96 | $9.88 | $9.92 | $9.06 | 17,172 |
| 2020-04-30 | $9.82 | $9.89 | $9.73 | $9.88 | $9.02 | 14,339 |
| 2020-04-29 | $9.84 | $9.94 | $9.83 | $9.88 | $9.02 | 23,763 |
| 2020-04-28 | $9.84 | $9.85 | $9.74 | $9.78 | $8.93 | 26,903 |
| 2020-04-27 | $9.85 | $9.85 | $9.68 | $9.73 | $8.89 | 18,856 |
| 2020-04-24 | $9.97 | $9.97 | $9.83 | $9.92 | $9.06 | 15,488 |
| 2020-04-23 | $9.99 | $10.04 | $9.96 | $9.97 | $9.10 | 13,953 |
| 2020-04-22 | $10.16 | $10.16 | $10.06 | $10.11 | $9.23 | 27,700 |
| 2020-04-21 | $10.14 | $10.18 | $10.05 | $10.12 | $9.24 | 35,541 |
| 2020-04-20 | $10.34 | $10.34 | $10.12 | $10.17 | $9.29 | 29,981 |
| 2020-04-17 | $10.27 | $10.33 | $10.13 | $10.32 | $9.42 | 87,784 |
| 2020-04-16 | $10.10 | $10.25 | $10.06 | $10.24 | $9.35 | 70,289 |
| 2020-04-15 | $10.12 | $10.17 | $10.04 | $10.13 | $9.25 | 43,651 |
| 2020-04-14 | $10.14 | $10.25 | $10.14 | $10.18 | $9.26 | 40,402 |
| 2020-04-13 | $10.28 | $10.28 | $9.93 | $10.01 | $9.11 | 33,116 |
| 2020-04-09 | $10.10 | $10.36 | $10.08 | $10.21 | $9.29 | 64,375 |
| 2020-04-08 | $9.87 | $10.03 | $9.87 | $10.02 | $9.12 | 32,528 |
| 2020-04-07 | $9.98 | $10.08 | $9.87 | $9.90 | $9.01 | 25,931 |
| 2020-04-06 | $9.84 | $10.12 | $9.84 | $9.88 | $8.99 | 33,463 |
| 2020-04-03 | $9.99 | $10.05 | $9.74 | $9.87 | $8.98 | 64,114 |
| 2020-04-02 | $9.96 | $10.11 | $9.86 | $9.99 | $9.09 | 38,992 |
| 2020-04-01 | $10.16 | $10.30 | $9.89 | $10.05 | $9.15 | 55,293 |
| 2020-03-31 | $10.37 | $10.54 | $10.27 | $10.32 | $9.39 | 85,342 |
| 2020-03-30 | $10.24 | $10.60 | $10.20 | $10.48 | $9.54 | 110,232 |
| 2020-03-27 | $9.96 | $10.30 | $9.93 | $10.18 | $9.26 | 53,262 |
| 2020-03-26 | $9.60 | $10.36 | $9.54 | $10.24 | $9.32 | 112,985 |
| 2020-03-25 | $8.91 | $9.75 | $8.86 | $9.59 | $8.73 | 81,636 |
| 2020-03-24 | $8.66 | $9.13 | $8.64 | $8.90 | $8.10 | 127,059 |
| 2020-03-23 | $9.16 | $9.17 | $8.43 | $8.61 | $7.84 | 52,373 |
| 2020-03-20 | $8.79 | $9.50 | $8.76 | $9.25 | $8.42 | 96,542 |
| 2020-03-19 | $8.25 | $9.15 | $7.58 | $8.85 | $8.05 | 125,728 |
| 2020-03-18 | $9.45 | $9.71 | $8.50 | $8.50 | $7.74 | 104,199 |
| 2020-03-17 | $10.38 | $10.48 | $10.05 | $10.22 | $9.25 | 35,992 |
| 2020-03-16 | $10.56 | $10.56 | $10.00 | $10.22 | $9.25 | 36,709 |
| 2020-03-13 | $10.67 | $10.75 | $10.41 | $10.67 | $9.66 | 41,917 |
| 2020-03-12 | $11.57 | $11.57 | $10.43 | $10.54 | $9.54 | 36,841 |
| 2020-03-11 | $12.05 | $12.05 | $11.63 | $11.67 | $10.57 | 35,437 |
| 2020-03-10 | $12.15 | $12.19 | $12.00 | $12.02 | $10.88 | 15,573 |
| 2020-03-09 | $11.91 | $12.27 | $11.89 | $12.16 | $11.01 | 22,970 |
| 2020-03-06 | $12.31 | $12.35 | $12.31 | $12.33 | $11.17 | 17,410 |
| 2020-03-05 | $12.25 | $12.30 | $12.25 | $12.30 | $11.14 | 45,825 |
| 2020-03-04 | $12.30 | $12.30 | $12.19 | $12.26 | $11.10 | 28,394 |
| 2020-03-03 | $12.11 | $12.21 | $12.11 | $12.20 | $11.05 | 31,411 |
| 2020-03-02 | $12.10 | $12.25 | $12.10 | $12.10 | $10.96 | 52,798 |
| 2020-02-28 | $12.36 | $12.36 | $12.05 | $12.09 | $10.95 | 26,100 |
| 2020-02-27 | $12.30 | $12.38 | $12.30 | $12.35 | $11.18 | 14,491 |
| 2020-02-26 | $12.38 | $12.39 | $12.32 | $12.39 | $11.22 | 21,417 |
| 2020-02-25 | $12.34 | $12.38 | $12.34 | $12.38 | $11.21 | 21,852 |
| 2020-02-24 | $12.36 | $12.36 | $12.31 | $12.34 | $11.17 | 35,066 |
| 2020-02-21 | $12.30 | $12.34 | $12.27 | $12.29 | $11.13 | 34,991 |
| 2020-02-20 | $12.27 | $12.33 | $12.24 | $12.32 | $11.16 | 27,629 |
| 2020-02-19 | $12.27 | $12.30 | $12.22 | $12.24 | $11.08 | 19,543 |
| 2020-02-18 | $12.23 | $12.30 | $12.22 | $12.22 | $11.07 | 35,222 |
| 2020-02-14 | $12.27 | $12.27 | $12.22 | $12.22 | $11.07 | 16,089 |
| 2020-02-13 | $12.30 | $12.30 | $12.24 | $12.30 | $11.10 | 18,528 |
| 2020-02-12 | $12.29 | $12.29 | $12.22 | $12.28 | $11.08 | 8,780 |
| 2020-02-11 | $12.26 | $12.29 | $12.26 | $12.29 | $11.09 | 36,049 |
| 2020-02-10 | $12.26 | $12.26 | $12.25 | $12.26 | $11.06 | 9,128 |
| 2020-02-07 | $12.23 | $12.25 | $12.21 | $12.23 | $11.04 | 6,320 |
| 2020-02-06 | $12.20 | $12.22 | $12.19 | $12.19 | $11.00 | 10,517 |
| 2020-02-05 | $12.14 | $12.20 | $12.14 | $12.20 | $11.01 | 11,199 |
| 2020-02-04 | $12.18 | $12.21 | $12.12 | $12.14 | $10.96 | 31,034 |
| 2020-02-03 | $12.25 | $12.25 | $12.15 | $12.15 | $10.96 | 30,989 |
| 2020-01-31 | $12.20 | $12.22 | $12.17 | $12.18 | $10.99 | 16,430 |
| 2020-01-30 | $12.20 | $12.20 | $12.16 | $12.18 | $10.99 | 15,248 |
| 2020-01-29 | $12.15 | $12.19 | $12.15 | $12.17 | $10.98 | 24,846 |
| 2020-01-28 | $12.16 | $12.16 | $12.12 | $12.13 | $10.95 | 15,938 |
| 2020-01-27 | $12.16 | $12.20 | $12.14 | $12.14 | $10.96 | 15,934 |
| 2020-01-24 | $12.15 | $12.16 | $12.13 | $12.14 | $10.96 | 11,429 |
| 2020-01-23 | $12.13 | $12.14 | $12.10 | $12.13 | $10.95 | 19,146 |
| 2020-01-22 | $12.13 | $12.13 | $12.11 | $12.13 | $10.95 | 18,677 |
| 2020-01-21 | $12.06 | $12.11 | $12.06 | $12.10 | $10.92 | 13,274 |
| 2020-01-17 | $12.06 | $12.12 | $12.05 | $12.08 | $10.90 | 21,735 |
| 2020-01-16 | $12.15 | $12.15 | $12.09 | $12.10 | $10.88 | 18,151 |
| 2020-01-15 | $12.13 | $12.17 | $12.11 | $12.13 | $10.91 | 22,088 |
| 2020-01-14 | $12.11 | $12.13 | $12.11 | $12.13 | $10.91 | 4,623 |
| 2020-01-13 | $12.05 | $12.11 | $12.05 | $12.10 | $10.88 | 7,648 |
| 2020-01-10 | $12.12 | $12.12 | $12.00 | $12.03 | $10.82 | 43,646 |
| 2020-01-09 | $12.13 | $12.13 | $12.05 | $12.11 | $10.89 | 15,127 |
| 2020-01-08 | $12.00 | $12.11 | $12.00 | $12.11 | $10.89 | 53,521 |
| 2020-01-07 | $11.93 | $11.99 | $11.93 | $11.99 | $10.78 | 14,406 |
| 2020-01-06 | $11.90 | $11.93 | $11.88 | $11.93 | $10.73 | 13,266 |
| 2020-01-03 | $11.89 | $11.92 | $11.87 | $11.88 | $10.68 | 28,654 |
| 2020-01-02 | $11.89 | $11.89 | $11.87 | $11.88 | $10.68 | 18,925 |
| 2019-12-31 | $11.83 | $11.90 | $11.83 | $11.88 | $10.68 | 31,717 |
| 2019-12-30 | $11.88 | $11.89 | $11.87 | $11.88 | $10.68 | 10,384 |
| 2019-12-27 | $11.87 | $11.91 | $11.87 | $11.90 | $10.70 | 5,120 |
| 2019-12-26 | $11.91 | $11.91 | $11.88 | $11.88 | $10.68 | 13,941 |
| 2019-12-24 | $11.89 | $11.93 | $11.89 | $11.93 | $10.73 | 11,302 |
| 2019-12-23 | $11.87 | $11.88 | $11.85 | $11.88 | $10.68 | 47,664 |
| 2019-12-20 | $11.89 | $11.92 | $11.86 | $11.88 | $10.68 | 37,239 |
| 2019-12-19 | $11.96 | $12.01 | $11.89 | $11.91 | $10.71 | 26,815 |
| 2019-12-18 | $11.98 | $12.03 | $11.94 | $11.97 | $10.76 | 19,552 |
| 2019-12-17 | $11.98 | $11.98 | $11.94 | $11.98 | $10.77 | 11,998 |
| 2019-12-16 | $11.94 | $11.99 | $11.92 | $11.99 | $10.78 | 36,873 |
| 2019-12-13 | $11.93 | $11.98 | $11.93 | $11.94 | $10.74 | 12,280 |
| 2019-12-12 | $12.04 | $12.05 | $11.97 | $11.97 | $10.71 | 15,436 |
| 2019-12-11 | $11.98 | $12.06 | $11.97 | $12.04 | $10.77 | 22,918 |
| 2019-12-10 | $12.03 | $12.06 | $11.97 | $11.97 | $10.71 | 26,517 |
| 2019-12-09 | $11.99 | $12.03 | $11.99 | $12.00 | $10.74 | 20,604 |
| 2019-12-06 | $12.14 | $12.14 | $11.97 | $12.01 | $10.75 | 25,600 |
| 2019-12-05 | $12.15 | $12.19 | $12.15 | $12.19 | $10.91 | 9,075 |
| 2019-12-04 | $12.19 | $12.19 | $12.03 | $12.11 | $10.84 | 21,464 |
| 2019-12-03 | $12.30 | $12.32 | $12.21 | $12.21 | $10.93 | 13,880 |
| 2019-12-02 | $12.41 | $12.41 | $12.14 | $12.28 | $10.99 | 16,418 |
| 2019-11-29 | $12.23 | $12.45 | $12.16 | $12.32 | $11.02 | 20,014 |
| 2019-11-27 | $11.95 | $12.11 | $11.95 | $12.06 | $10.79 | 16,310 |
| 2019-11-26 | $12.01 | $12.09 | $11.95 | $12.01 | $10.75 | 19,766 |
| 2019-11-25 | $12.01 | $12.01 | $11.90 | $11.92 | $10.67 | 15,070 |
| 2019-11-22 | $12.00 | $12.02 | $11.97 | $11.97 | $10.71 | 13,926 |
| 2019-11-21 | $12.05 | $12.40 | $11.95 | $11.99 | $10.73 | 21,286 |
| 2019-11-20 | $12.30 | $12.30 | $11.97 | $12.01 | $10.75 | 28,177 |
| 2019-11-19 | $12.39 | $12.39 | $12.14 | $12.14 | $10.86 | 13,688 |
| 2019-11-18 | $12.26 | $12.36 | $12.14 | $12.31 | $11.02 | 23,720 |
| 2019-11-15 | $12.10 | $12.25 | $12.05 | $12.24 | $10.95 | 10,856 |
| 2019-11-14 | $12.00 | $12.17 | $11.97 | $12.10 | $10.79 | 30,124 |
| 2019-11-13 | $12.04 | $12.14 | $11.90 | $11.91 | $10.62 | 22,603 |
| 2019-11-12 | $12.06 | $12.08 | $11.89 | $11.91 | $10.62 | 15,216 |
| 2019-11-11 | $12.09 | $12.12 | $12.05 | $12.05 | $10.75 | 14,283 |
| 2019-11-08 | $12.17 | $12.25 | $12.07 | $12.07 | $10.76 | 14,755 |
| 2019-11-07 | $12.15 | $12.25 | $12.15 | $12.18 | $10.86 | 36,741 |
| 2019-11-06 | $11.96 | $12.16 | $11.96 | $12.15 | $10.83 | 56,465 |
| 2019-11-05 | $11.87 | $11.94 | $11.87 | $11.94 | $10.65 | 26,280 |
| 2019-11-04 | $11.88 | $11.94 | $11.85 | $11.85 | $10.57 | 37,237 |
| 2019-11-01 | $12.05 | $12.10 | $11.90 | $11.95 | $10.66 | 32,228 |
| 2019-10-31 | $11.99 | $12.05 | $11.97 | $12.00 | $10.70 | 49,394 |
| 2019-10-30 | $11.80 | $11.94 | $11.76 | $11.92 | $10.63 | 63,586 |
| 2019-10-29 | $11.72 | $11.80 | $11.70 | $11.79 | $10.51 | 36,552 |
| 2019-10-28 | $11.76 | $11.81 | $11.68 | $11.71 | $10.44 | 37,194 |
| 2019-10-25 | $11.86 | $11.87 | $11.76 | $11.76 | $10.49 | 42,958 |
| 2019-10-24 | $11.98 | $11.98 | $11.83 | $11.86 | $10.58 | 35,106 |
| 2019-10-23 | $12.08 | $12.11 | $11.92 | $11.95 | $10.66 | 36,868 |
| 2019-10-22 | $12.16 | $12.23 | $12.05 | $12.05 | $10.75 | 28,947 |
| 2019-10-21 | $12.18 | $12.22 | $12.03 | $12.10 | $10.79 | 22,783 |
| 2019-10-18 | $12.25 | $12.29 | $12.12 | $12.17 | $10.85 | 21,382 |
| 2019-10-17 | $12.36 | $12.36 | $12.18 | $12.24 | $10.91 | 38,360 |
| 2019-10-16 | $12.69 | $12.69 | $12.28 | $12.36 | $11.02 | 41,340 |
| 2019-10-15 | $12.75 | $12.77 | $12.58 | $12.69 | $11.27 | 39,958 |
| 2019-10-14 | $12.64 | $12.69 | $12.49 | $12.69 | $11.27 | 36,588 |
| 2019-10-11 | $12.13 | $12.64 | $12.09 | $12.48 | $11.09 | 159,565 |
| 2019-10-10 | $12.10 | $12.12 | $12.10 | $12.11 | $10.76 | 16,188 |
| 2019-10-09 | $12.07 | $12.13 | $12.06 | $12.11 | $10.76 | 53,161 |
| 2019-10-08 | $12.02 | $12.06 | $12.02 | $12.04 | $10.70 | 20,763 |
| 2019-10-07 | $12.00 | $12.03 | $11.99 | $12.01 | $10.67 | 29,002 |
| 2019-10-04 | $11.98 | $12.00 | $11.97 | $11.99 | $10.65 | 19,229 |
| 2019-10-03 | $11.94 | $11.99 | $11.94 | $11.97 | $10.63 | 23,729 |
| 2019-10-02 | $11.92 | $11.97 | $11.91 | $11.93 | $10.60 | 71,114 |
| 2019-10-01 | $11.91 | $11.96 | $11.91 | $11.91 | $10.58 | 56,571 |
| 2019-09-30 | $11.90 | $11.95 | $11.90 | $11.92 | $10.59 | 30,514 |
| 2019-09-27 | $11.87 | $11.93 | $11.86 | $11.87 | $10.54 | 82,090 |
| 2019-09-26 | $11.87 | $11.89 | $11.82 | $11.86 | $10.54 | 55,386 |
| 2019-09-25 | $11.92 | $11.95 | $11.84 | $11.84 | $10.52 | 43,074 |
| 2019-09-24 | $11.88 | $11.96 | $11.87 | $11.90 | $10.57 | 19,486 |
| 2019-09-23 | $11.92 | $11.97 | $11.84 | $11.85 | $10.53 | 48,724 |
| 2019-09-20 | $11.87 | $11.92 | $11.84 | $11.90 | $10.57 | 24,361 |
| 2019-09-19 | $11.85 | $11.88 | $11.82 | $11.85 | $10.53 | 21,041 |
| 2019-09-18 | $11.75 | $11.80 | $11.73 | $11.79 | $10.47 | 44,285 |
| 2019-09-17 | $11.65 | $11.75 | $11.65 | $11.74 | $10.39 | 27,885 |
| 2019-09-16 | $11.70 | $11.70 | $11.60 | $11.61 | $10.27 | 31,672 |
| 2019-09-13 | $11.97 | $11.99 | $11.59 | $11.60 | $10.26 | 85,463 |
| 2019-09-12 | $12.08 | $12.11 | $11.96 | $11.98 | $10.60 | 23,365 |
| 2019-09-11 | $12.14 | $12.15 | $12.10 | $12.12 | $10.72 | 21,031 |
| 2019-09-10 | $12.16 | $12.16 | $12.12 | $12.13 | $10.73 | 13,772 |
| 2019-09-09 | $12.24 | $12.24 | $12.14 | $12.16 | $10.76 | 32,216 |
| 2019-09-06 | $12.23 | $12.26 | $12.21 | $12.21 | $10.80 | 11,327 |
| 2019-09-05 | $12.25 | $12.32 | $12.22 | $12.22 | $10.81 | 26,075 |
| 2019-09-04 | $12.31 | $12.33 | $12.25 | $12.25 | $10.84 | 9,714 |
| 2019-09-03 | $12.22 | $12.30 | $12.22 | $12.28 | $10.86 | 17,919 |
| 2019-08-30 | $12.26 | $12.29 | $12.21 | $12.23 | $10.82 | 22,104 |
| 2019-08-29 | $12.23 | $12.27 | $12.23 | $12.23 | $10.82 | 30,568 |
| 2019-08-28 | $12.20 | $12.27 | $12.16 | $12.21 | $10.80 | 39,885 |
| 2019-08-27 | $12.18 | $12.18 | $12.12 | $12.18 | $10.78 | 39,090 |
| 2019-08-26 | $12.12 | $12.16 | $12.10 | $12.13 | $10.73 | 26,390 |
| 2019-08-23 | $12.09 | $12.14 | $12.07 | $12.14 | $10.74 | 39,905 |
| 2019-08-22 | $12.12 | $12.16 | $12.09 | $12.10 | $10.71 | 30,910 |
| 2019-08-21 | $12.21 | $12.21 | $12.13 | $12.14 | $10.74 | 44,391 |
| 2019-08-20 | $12.32 | $12.33 | $12.21 | $12.22 | $10.81 | 25,115 |
| 2019-08-19 | $12.31 | $12.40 | $12.11 | $12.25 | $10.84 | 45,524 |
| 2019-08-16 | $12.32 | $12.42 | $12.27 | $12.34 | $10.92 | 34,531 |
| 2019-08-15 | $12.33 | $12.43 | $12.33 | $12.37 | $10.90 | 30,544 |
| 2019-08-14 | $12.40 | $12.68 | $12.27 | $12.32 | $10.86 | 57,000 |
| 2019-08-13 | $12.29 | $12.40 | $12.28 | $12.35 | $10.88 | 28,510 |
| 2019-08-12 | $12.28 | $12.43 | $12.22 | $12.24 | $10.79 | 28,439 |
| 2019-08-09 | $12.09 | $12.28 | $12.08 | $12.24 | $10.79 | 46,642 |
| 2019-08-08 | $12.13 | $12.20 | $12.09 | $12.14 | $10.70 | 24,384 |
| 2019-08-07 | $12.17 | $12.26 | $12.11 | $12.11 | $10.67 | 29,121 |
| 2019-08-06 | $12.20 | $12.26 | $12.17 | $12.17 | $10.73 | 16,004 |
| 2019-08-05 | $12.35 | $12.60 | $12.21 | $12.21 | $10.76 | 45,715 |
| 2019-08-02 | $12.29 | $12.40 | $12.25 | $12.32 | $10.86 | 48,782 |
| 2019-08-01 | $12.11 | $12.36 | $12.07 | $12.28 | $10.82 | 39,325 |
| 2019-07-31 | $11.97 | $12.11 | $11.95 | $12.08 | $10.65 | 79,567 |
| 2019-07-30 | $11.91 | $11.97 | $11.89 | $11.97 | $10.55 | 50,675 |
| 2019-07-29 | $11.85 | $11.89 | $11.85 | $11.89 | $10.48 | 44,941 |
| 2019-07-26 | $11.81 | $11.85 | $11.78 | $11.84 | $10.44 | 27,428 |
| 2019-07-25 | $11.78 | $11.82 | $11.77 | $11.80 | $10.40 | 39,979 |
| 2019-07-24 | $11.80 | $11.81 | $11.76 | $11.81 | $10.41 | 42,768 |
| 2019-07-23 | $11.79 | $11.81 | $11.76 | $11.76 | $10.36 | 30,251 |
| 2019-07-22 | $11.77 | $11.86 | $11.76 | $11.80 | $10.40 | 83,126 |
| 2019-07-19 | $11.80 | $11.81 | $11.77 | $11.79 | $10.39 | 32,364 |
| 2019-07-18 | $11.83 | $11.84 | $11.80 | $11.81 | $10.41 | 39,773 |
| 2019-07-17 | $11.82 | $11.86 | $11.80 | $11.83 | $10.43 | 27,518 |
| 2019-07-16 | $11.89 | $11.91 | $11.86 | $11.87 | $10.42 | 19,115 |
| 2019-07-15 | $11.96 | $11.96 | $11.87 | $11.93 | $10.47 | 37,740 |
| 2019-07-12 | $11.95 | $11.95 | $11.82 | $11.94 | $10.48 | 50,331 |
| 2019-07-11 | $11.89 | $11.94 | $11.89 | $11.92 | $10.46 | 20,735 |
| 2019-07-10 | $11.85 | $11.88 | $11.85 | $11.86 | $10.41 | 10,648 |
| 2019-07-09 | $11.82 | $11.85 | $11.81 | $11.85 | $10.40 | 22,469 |
| 2019-07-08 | $11.85 | $11.87 | $11.83 | $11.83 | $10.38 | 14,737 |
| 2019-07-05 | $11.86 | $11.88 | $11.85 | $11.85 | $10.40 | 17,349 |
| 2019-07-03 | $11.88 | $11.90 | $11.85 | $11.86 | $10.41 | 22,921 |
| 2019-07-02 | $11.89 | $11.91 | $11.88 | $11.90 | $10.45 | 21,567 |
| 2019-07-01 | $11.85 | $11.94 | $11.85 | $11.92 | $10.46 | 29,113 |
| 2019-06-28 | $11.85 | $11.92 | $11.85 | $11.89 | $10.44 | 20,611 |
| 2019-06-27 | $11.77 | $11.87 | $11.77 | $11.87 | $10.42 | 15,740 |
| 2019-06-26 | $11.77 | $11.80 | $11.76 | $11.77 | $10.33 | 23,271 |
| 2019-06-25 | $11.74 | $11.79 | $11.73 | $11.76 | $10.32 | 32,358 |
| 2019-06-24 | $11.76 | $11.78 | $11.74 | $11.76 | $10.32 | 21,399 |
| 2019-06-21 | $11.72 | $11.76 | $11.72 | $11.73 | $10.30 | 8,373 |
| 2019-06-20 | $11.75 | $11.76 | $11.72 | $11.75 | $10.31 | 10,394 |
| 2019-06-19 | $11.78 | $11.78 | $11.71 | $11.73 | $10.30 | 24,737 |
| 2019-06-18 | $11.80 | $11.83 | $11.75 | $11.76 | $10.32 | 19,571 |
| 2019-06-17 | $11.85 | $11.86 | $11.77 | $11.77 | $10.33 | 15,752 |
| 2019-06-14 | $11.89 | $11.89 | $11.83 | $11.83 | $10.38 | 24,958 |
| 2019-06-13 | $11.86 | $11.95 | $11.84 | $11.95 | $10.45 | 35,529 |
| 2019-06-12 | $11.80 | $11.88 | $11.80 | $11.82 | $10.33 | 16,088 |
| 2019-06-11 | $11.79 | $11.82 | $11.74 | $11.80 | $10.32 | 17,152 |
| 2019-06-10 | $11.75 | $11.80 | $11.75 | $11.78 | $10.30 | 11,855 |
| 2019-06-07 | $11.79 | $11.87 | $11.73 | $11.77 | $10.29 | 13,341 |
| 2019-06-06 | $11.81 | $11.86 | $11.73 | $11.73 | $10.26 | 9,031 |
| 2019-06-05 | $11.85 | $11.95 | $11.74 | $11.80 | $10.32 | 34,045 |
| 2019-06-04 | $11.91 | $12.05 | $11.82 | $11.83 | $10.34 | 9,299 |
| 2019-06-03 | $11.93 | $11.97 | $11.82 | $11.85 | $10.36 | 24,365 |
| 2019-05-31 | $11.91 | $11.91 | $11.74 | $11.82 | $10.33 | 23,769 |
| 2019-05-30 | $11.80 | $11.87 | $11.77 | $11.84 | $10.35 | 62,854 |
| 2019-05-29 | $11.69 | $11.78 | $11.65 | $11.76 | $10.28 | 26,448 |
| 2019-05-28 | $11.65 | $11.69 | $11.63 | $11.63 | $10.17 | 40,137 |
| 2019-05-24 | $11.67 | $11.67 | $11.55 | $11.63 | $10.17 | 28,769 |
| 2019-05-23 | $11.69 | $11.72 | $11.60 | $11.60 | $10.14 | 28,712 |
| 2019-05-22 | $11.68 | $11.68 | $11.53 | $11.68 | $10.21 | 11,018 |
| 2019-05-21 | $11.57 | $11.75 | $11.55 | $11.64 | $10.18 | 19,977 |
| 2019-05-20 | $11.53 | $11.56 | $11.53 | $11.55 | $10.10 | 14,040 |
| 2019-05-17 | $11.55 | $11.57 | $11.50 | $11.50 | $10.05 | 32,224 |
| 2019-05-16 | $11.56 | $11.64 | $11.56 | $11.62 | $10.12 | 44,486 |
| 2019-05-15 | $11.54 | $11.60 | $11.53 | $11.57 | $10.07 | 23,465 |
| 2019-05-14 | $11.50 | $11.52 | $11.48 | $11.50 | $10.01 | 15,214 |
| 2019-05-13 | $11.50 | $11.50 | $11.48 | $11.49 | $10.00 | 9,655 |
| 2019-05-10 | $11.48 | $11.49 | $11.48 | $11.49 | $10.00 | 12,658 |
| 2019-05-09 | $11.48 | $11.48 | $11.46 | $11.46 | $9.98 | 10,123 |
| 2019-05-08 | $11.49 | $11.49 | $11.46 | $11.46 | $9.98 | 8,429 |
| 2019-05-07 | $11.44 | $11.48 | $11.44 | $11.48 | $10.00 | 11,802 |
| 2019-05-06 | $11.43 | $11.46 | $11.42 | $11.44 | $9.96 | 7,571 |
| 2019-05-03 | $11.39 | $11.44 | $11.39 | $11.41 | $9.93 | 15,621 |
| 2019-05-02 | $11.43 | $11.46 | $11.39 | $11.39 | $9.92 | 24,932 |
| 2019-05-01 | $11.44 | $11.46 | $11.41 | $11.44 | $9.96 | 52,059 |
| 2019-04-30 | $11.44 | $11.44 | $11.41 | $11.44 | $9.96 | 8,807 |
| 2019-04-29 | $11.39 | $11.42 | $11.39 | $11.40 | $9.93 | 34,321 |
| 2019-04-26 | $11.39 | $11.44 | $11.38 | $11.43 | $9.95 | 42,874 |
| 2019-04-25 | $11.40 | $11.44 | $11.36 | $11.37 | $9.90 | 55,093 |
| 2019-04-24 | $11.27 | $11.43 | $11.27 | $11.39 | $9.92 | 39,277 |
| 2019-04-23 | $11.22 | $11.27 | $11.20 | $11.25 | $9.80 | 24,410 |
| 2019-04-22 | $11.24 | $11.28 | $11.20 | $11.22 | $9.77 | 25,317 |
| 2019-04-18 | $11.28 | $11.28 | $11.24 | $11.24 | $9.79 | 17,209 |
| 2019-04-17 | $11.24 | $11.31 | $11.24 | $11.28 | $9.82 | 23,925 |
| 2019-04-16 | $11.31 | $11.33 | $11.24 | $11.24 | $9.79 | 32,225 |
| 2019-04-15 | $11.36 | $11.38 | $11.31 | $11.34 | $9.87 | 13,412 |
| 2019-04-12 | $11.33 | $11.38 | $11.31 | $11.31 | $9.85 | 32,179 |
| 2019-04-11 | $11.37 | $11.40 | $11.37 | $11.40 | $9.88 | 6,780 |
| 2019-04-10 | $11.39 | $11.39 | $11.38 | $11.38 | $9.87 | 9,067 |
| 2019-04-09 | $11.35 | $11.39 | $11.32 | $11.39 | $9.88 | 24,209 |
| 2019-04-08 | $11.32 | $11.35 | $11.30 | $11.35 | $9.84 | 25,168 |
| 2019-04-05 | $11.29 | $11.31 | $11.28 | $11.29 | $9.79 | 10,217 |
| 2019-04-04 | $11.31 | $11.31 | $11.29 | $11.30 | $9.80 | 9,631 |
| 2019-04-03 | $11.28 | $11.33 | $11.25 | $11.30 | $9.80 | 34,970 |
| 2019-04-02 | $11.28 | $11.30 | $11.25 | $11.29 | $9.79 | 29,190 |
| 2019-04-01 | $11.26 | $11.28 | $11.24 | $11.26 | $9.76 | 21,559 |
| 2019-03-29 | $11.26 | $11.28 | $11.22 | $11.22 | $9.73 | 34,331 |
| 2019-03-28 | $11.26 | $11.29 | $11.25 | $11.28 | $9.78 | 29,646 |
| 2019-03-27 | $11.30 | $11.30 | $11.26 | $11.29 | $9.79 | 22,313 |
| 2019-03-26 | $11.26 | $11.29 | $11.25 | $11.27 | $9.77 | 9,657 |
| 2019-03-25 | $11.26 | $11.30 | $11.26 | $11.29 | $9.79 | 21,505 |
| 2019-03-22 | $11.30 | $11.30 | $11.25 | $11.26 | $9.76 | 35,012 |
| 2019-03-21 | $11.25 | $11.30 | $11.25 | $11.30 | $9.80 | 18,331 |
| 2019-03-20 | $11.18 | $11.26 | $11.16 | $11.26 | $9.76 | 31,590 |
| 2019-03-19 | $11.15 | $11.21 | $11.15 | $11.21 | $9.72 | 20,396 |
| 2019-03-18 | $11.19 | $11.19 | $11.14 | $11.16 | $9.68 | 26,268 |
| 2019-03-15 | $11.28 | $11.30 | $11.19 | $11.19 | $9.70 | 38,415 |
| 2019-03-14 | $11.29 | $11.34 | $11.29 | $11.31 | $9.77 | 55,164 |
| 2019-03-13 | $11.30 | $11.30 | $11.26 | $11.27 | $9.73 | 10,884 |
| 2019-03-12 | $11.28 | $11.29 | $11.26 | $11.28 | $9.74 | 17,947 |
| 2019-03-11 | $11.20 | $11.27 | $11.20 | $11.26 | $9.72 | 16,935 |
| 2019-03-08 | $11.23 | $11.26 | $11.21 | $11.21 | $9.68 | 13,034 |
| 2019-03-07 | $11.24 | $11.25 | $11.20 | $11.23 | $9.70 | 15,879 |
| 2019-03-06 | $11.20 | $11.25 | $11.19 | $11.22 | $9.69 | 14,642 |
| 2019-03-05 | $11.24 | $11.26 | $11.16 | $11.16 | $9.64 | 33,272 |
| 2019-03-04 | $11.11 | $11.26 | $11.11 | $11.22 | $9.69 | 40,934 |
| 2019-03-01 | $11.17 | $11.24 | $11.14 | $11.14 | $9.62 | 29,281 |
| 2019-02-28 | $11.14 | $11.19 | $11.12 | $11.15 | $9.63 | 24,409 |
| 2019-02-27 | $11.11 | $11.14 | $11.11 | $11.13 | $9.61 | 25,220 |
| 2019-02-26 | $11.22 | $11.25 | $11.11 | $11.12 | $9.60 | 29,478 |
| 2019-02-25 | $11.14 | $11.36 | $11.14 | $11.22 | $9.69 | 61,054 |
| 2019-02-22 | $11.17 | $11.17 | $11.08 | $11.15 | $9.62 | 51,424 |
| 2019-02-21 | $10.94 | $11.17 | $10.91 | $11.17 | $9.64 | 79,195 |
| 2019-02-20 | $10.93 | $10.97 | $10.93 | $10.95 | $9.45 | 13,970 |
| 2019-02-19 | $10.98 | $11.00 | $10.89 | $10.91 | $9.42 | 34,264 |
| 2019-02-15 | $10.94 | $11.01 | $10.93 | $10.98 | $9.48 | 40,338 |
| 2019-02-14 | $10.94 | $10.99 | $10.94 | $10.99 | $9.45 | 45,989 |
| 2019-02-13 | $10.89 | $10.93 | $10.87 | $10.93 | $9.40 | 15,797 |
| 2019-02-12 | $10.95 | $10.95 | $10.89 | $10.89 | $9.36 | 21,413 |
| 2019-02-11 | $11.00 | $11.01 | $10.82 | $10.91 | $9.38 | 62,639 |
| 2019-02-08 | $11.02 | $11.06 | $10.95 | $11.00 | $9.46 | 26,533 |
| 2019-02-07 | $10.98 | $11.39 | $10.91 | $11.01 | $9.47 | 255,278 |
| 2019-02-06 | $10.89 | $10.98 | $10.88 | $10.98 | $9.44 | 35,577 |
| 2019-02-05 | $10.84 | $10.89 | $10.84 | $10.89 | $9.36 | 23,408 |
| 2019-02-04 | $10.82 | $10.88 | $10.82 | $10.84 | $9.32 | 27,552 |
| 2019-02-01 | $10.80 | $10.89 | $10.80 | $10.86 | $9.34 | 23,116 |
| 2019-01-31 | $10.79 | $10.80 | $10.75 | $10.80 | $9.28 | 30,391 |
| 2019-01-30 | $10.75 | $10.77 | $10.72 | $10.75 | $9.24 | 31,722 |
| 2019-01-29 | $10.78 | $10.82 | $10.75 | $10.75 | $9.24 | 21,404 |
| 2019-01-28 | $10.86 | $10.86 | $10.78 | $10.78 | $9.27 | 27,502 |
| 2019-01-25 | $10.90 | $10.91 | $10.83 | $10.86 | $9.34 | 30,986 |
| 2019-01-24 | $10.79 | $10.95 | $10.76 | $10.90 | $9.37 | 36,963 |
| 2019-01-23 | $10.76 | $10.78 | $10.75 | $10.78 | $9.27 | 43,795 |
| 2019-01-22 | $10.77 | $10.80 | $10.75 | $10.76 | $9.25 | 27,939 |
| 2019-01-18 | $10.74 | $10.77 | $10.71 | $10.76 | $9.25 | 36,204 |
| 2019-01-17 | $10.76 | $10.76 | $10.67 | $10.74 | $9.23 | 32,309 |
| 2019-01-16 | $10.79 | $10.80 | $10.71 | $10.76 | $9.21 | 49,700 |
| 2019-01-15 | $10.83 | $10.90 | $10.79 | $10.79 | $9.23 | 33,222 |
| 2019-01-14 | $10.82 | $10.87 | $10.79 | $10.82 | $9.26 | 17,949 |
| 2019-01-11 | $10.91 | $10.93 | $10.83 | $10.85 | $9.28 | 20,649 |
| 2019-01-10 | $10.90 | $10.93 | $10.89 | $10.90 | $9.33 | 19,222 |
| 2019-01-09 | $10.79 | $10.94 | $10.79 | $10.94 | $9.36 | 20,124 |
| 2019-01-08 | $10.77 | $10.85 | $10.77 | $10.81 | $9.25 | 17,640 |
| 2019-01-07 | $10.74 | $10.79 | $10.72 | $10.79 | $9.23 | 18,802 |
| 2019-01-04 | $10.64 | $10.70 | $10.63 | $10.70 | $9.16 | 28,225 |
| 2019-01-03 | $10.59 | $10.72 | $10.59 | $10.68 | $9.14 | 39,759 |
| 2019-01-02 | $10.32 | $10.59 | $10.32 | $10.59 | $9.06 | 29,654 |
| 2018-12-31 | $10.26 | $10.32 | $10.22 | $10.32 | $8.83 | 67,752 |
| 2018-12-28 | $10.19 | $10.25 | $10.16 | $10.25 | $8.77 | 71,489 |
| 2018-12-27 | $10.13 | $10.20 | $10.11 | $10.20 | $8.73 | 46,294 |
| 2018-12-26 | $10.13 | $10.18 | $10.09 | $10.10 | $8.64 | 72,025 |
| 2018-12-24 | $10.22 | $10.23 | $10.12 | $10.18 | $8.71 | 24,922 |
| 2018-12-21 | $10.15 | $10.21 | $10.11 | $10.19 | $8.72 | 69,453 |
| 2018-12-20 | $10.26 | $10.28 | $10.15 | $10.17 | $8.70 | 47,950 |
| 2018-12-19 | $10.22 | $10.28 | $10.21 | $10.28 | $8.80 | 49,364 |
| 2018-12-18 | $10.43 | $10.43 | $10.22 | $10.28 | $8.80 | 85,378 |
| 2018-12-17 | $10.48 | $10.48 | $10.37 | $10.41 | $8.91 | 23,636 |
| 2018-12-14 | $10.65 | $10.65 | $10.43 | $10.51 | $8.99 | 58,634 |
| 2018-12-13 | $10.61 | $10.72 | $10.58 | $10.66 | $9.05 | 58,981 |
| 2018-12-12 | $10.65 | $10.69 | $10.61 | $10.61 | $9.01 | 24,396 |
| 2018-12-11 | $10.70 | $10.71 | $10.66 | $10.68 | $9.07 | 47,041 |
| 2018-12-10 | $10.65 | $10.75 | $10.64 | $10.71 | $9.09 | 83,367 |
| 2018-12-07 | $10.55 | $10.65 | $10.55 | $10.64 | $9.03 | 139,043 |
| 2018-12-06 | $10.55 | $10.62 | $10.50 | $10.58 | $8.98 | 83,543 |
| 2018-12-04 | $10.45 | $10.54 | $10.45 | $10.54 | $8.95 | 60,483 |
| 2018-12-03 | $10.32 | $10.46 | $10.32 | $10.45 | $8.87 | 35,624 |
| 2018-11-30 | $10.34 | $10.37 | $10.30 | $10.30 | $8.74 | 26,334 |
| 2018-11-29 | $10.29 | $10.34 | $10.29 | $10.29 | $8.73 | 28,173 |
| 2018-11-28 | $10.24 | $10.30 | $10.22 | $10.29 | $8.73 | 38,969 |
| 2018-11-27 | $10.22 | $10.24 | $10.19 | $10.24 | $8.69 | 44,686 |
| 2018-11-26 | $10.25 | $10.27 | $10.16 | $10.22 | $8.68 | 22,159 |
| 2018-11-23 | $10.19 | $10.22 | $10.18 | $10.22 | $8.68 | 6,858 |
| 2018-11-21 | $10.24 | $10.24 | $10.19 | $10.19 | $8.65 | 37,286 |
| 2018-11-20 | $10.19 | $10.24 | $10.19 | $10.23 | $8.68 | 28,568 |
| 2018-11-19 | $10.32 | $10.34 | $10.22 | $10.23 | $8.68 | 60,501 |
| 2018-11-16 | $10.32 | $10.38 | $10.24 | $10.24 | $8.69 | 44,733 |
| 2018-11-15 | $10.49 | $10.49 | $10.35 | $10.36 | $8.75 | 58,153 |
| 2018-11-14 | $10.40 | $10.45 | $10.37 | $10.40 | $8.79 | 34,999 |
| 2018-11-13 | $10.38 | $10.40 | $10.31 | $10.37 | $8.76 | 23,512 |
| 2018-11-12 | $10.31 | $10.39 | $10.25 | $10.35 | $8.74 | 45,231 |
| 2018-11-09 | $10.22 | $10.27 | $10.16 | $10.27 | $8.68 | 74,235 |
| 2018-11-08 | $10.15 | $10.19 | $10.13 | $10.16 | $8.58 | 29,958 |
| 2018-11-07 | $10.12 | $10.17 | $10.11 | $10.17 | $8.59 | 24,878 |
| 2018-11-06 | $10.04 | $10.12 | $10.04 | $10.12 | $8.55 | 32,664 |
| 2018-11-05 | $10.06 | $10.11 | $10.03 | $10.08 | $8.52 | 29,981 |
| 2018-11-02 | $10.09 | $10.09 | $10.03 | $10.06 | $8.50 | 27,412 |
| 2018-11-01 | $10.05 | $10.11 | $10.03 | $10.11 | $8.54 | 61,772 |
| 2018-10-31 | $10.11 | $10.11 | $10.03 | $10.06 | $8.50 | 48,433 |
| 2018-10-30 | $10.10 | $10.14 | $10.08 | $10.11 | $8.54 | 51,604 |
| 2018-10-29 | $10.18 | $10.22 | $10.14 | $10.17 | $8.59 | 42,063 |
| 2018-10-26 | $10.15 | $10.23 | $10.13 | $10.23 | $8.64 | 29,035 |
| 2018-10-25 | $10.19 | $10.37 | $10.12 | $10.22 | $8.63 | 49,548 |
| 2018-10-24 | $10.22 | $10.25 | $10.17 | $10.19 | $8.61 | 65,546 |
| 2018-10-23 | $10.18 | $10.24 | $10.16 | $10.22 | $8.63 | 44,686 |
| 2018-10-22 | $10.23 | $10.23 | $10.17 | $10.19 | $8.61 | 27,334 |
| 2018-10-19 | $10.17 | $10.32 | $10.17 | $10.26 | $8.67 | 51,415 |
| 2018-10-18 | $10.21 | $10.22 | $10.17 | $10.18 | $8.60 | 21,839 |
| 2018-10-17 | $10.19 | $10.28 | $10.18 | $10.26 | $8.67 | 34,317 |
| 2018-10-16 | $10.18 | $10.21 | $10.17 | $10.18 | $8.60 | 59,358 |
| 2018-10-15 | $10.26 | $10.29 | $10.19 | $10.22 | $8.63 | 36,258 |
| 2018-10-12 | $10.29 | $10.30 | $10.25 | $10.26 | $8.67 | 19,936 |
| 2018-10-11 | $10.38 | $10.38 | $10.31 | $10.38 | $8.73 | 9,810 |
| 2018-10-10 | $10.37 | $10.39 | $10.34 | $10.37 | $8.72 | 18,325 |
| 2018-10-09 | $10.52 | $10.52 | $10.40 | $10.42 | $8.76 | 21,523 |
| 2018-10-08 | $10.60 | $10.60 | $10.45 | $10.50 | $8.83 | 25,834 |
| 2018-10-05 | $10.49 | $10.54 | $10.47 | $10.50 | $8.83 | 5,341 |
| 2018-10-04 | $10.56 | $10.57 | $10.47 | $10.47 | $8.80 | 30,790 |
| 2018-10-03 | $10.64 | $10.66 | $10.56 | $10.57 | $8.89 | 39,268 |
| 2018-10-02 | $10.62 | $10.64 | $10.60 | $10.64 | $8.94 | 23,641 |
| 2018-10-01 | $10.60 | $10.63 | $10.57 | $10.61 | $8.92 | 16,959 |
| 2018-09-28 | $10.65 | $10.66 | $10.56 | $10.60 | $8.91 | 34,834 |
| 2018-09-27 | $10.64 | $10.66 | $10.57 | $10.59 | $8.90 | 28,757 |
| 2018-09-26 | $10.63 | $10.72 | $10.63 | $10.64 | $8.94 | 45,928 |
| 2018-09-25 | $10.63 | $10.70 | $10.60 | $10.65 | $8.95 | 60,309 |
| 2018-09-24 | $10.65 | $10.69 | $10.55 | $10.63 | $8.94 | 40,268 |
| 2018-09-21 | $10.64 | $10.64 | $10.61 | $10.64 | $8.94 | 23,039 |
| 2018-09-20 | $10.65 | $10.66 | $10.58 | $10.64 | $8.94 | 55,992 |
| 2018-09-19 | $10.65 | $10.65 | $10.59 | $10.65 | $8.95 | 34,157 |
| 2018-09-18 | $10.60 | $10.65 | $10.59 | $10.65 | $8.95 | 42,390 |
| 2018-09-17 | $10.72 | $10.73 | $10.63 | $10.65 | $8.95 | 49,239 |
| 2018-09-14 | $10.75 | $10.76 | $10.68 | $10.72 | $9.01 | 53,284 |
| 2018-09-13 | $10.74 | $10.80 | $10.74 | $10.76 | $9.00 | 67,534 |
| 2018-09-12 | $10.83 | $10.83 | $10.72 | $10.72 | $8.97 | 33,628 |
| 2018-09-11 | $10.76 | $10.78 | $10.75 | $10.75 | $9.00 | 22,714 |
| 2018-09-10 | $10.83 | $10.83 | $10.76 | $10.78 | $9.02 | 31,120 |
| 2018-09-07 | $10.82 | $10.83 | $10.75 | $10.77 | $9.01 | 24,434 |
| 2018-09-06 | $10.87 | $10.87 | $10.80 | $10.81 | $9.05 | 21,097 |
| 2018-09-05 | $10.85 | $10.85 | $10.82 | $10.82 | $9.05 | 30,573 |
| 2018-09-04 | $10.90 | $10.90 | $10.82 | $10.88 | $9.10 | 27,740 |
| 2018-08-31 | $10.87 | $10.88 | $10.81 | $10.88 | $9.10 | 25,495 |
| 2018-08-30 | $10.83 | $10.85 | $10.81 | $10.85 | $9.08 | 10,601 |
| 2018-08-29 | $10.81 | $10.86 | $10.79 | $10.82 | $9.05 | 32,984 |
| 2018-08-28 | $10.81 | $10.82 | $10.77 | $10.77 | $9.01 | 20,569 |
| 2018-08-27 | $10.85 | $10.86 | $10.80 | $10.80 | $9.04 | 28,226 |
| 2018-08-24 | $10.82 | $10.84 | $10.80 | $10.80 | $9.04 | 23,971 |
| 2018-08-23 | $10.85 | $10.85 | $10.79 | $10.81 | $9.05 | 11,143 |
| 2018-08-22 | $10.80 | $10.84 | $10.79 | $10.84 | $9.07 | 22,061 |
| 2018-08-21 | $10.81 | $10.83 | $10.78 | $10.80 | $9.04 | 5,371 |
| 2018-08-20 | $10.82 | $10.82 | $10.80 | $10.81 | $9.05 | 10,696 |
| 2018-08-17 | $10.78 | $10.79 | $10.77 | $10.79 | $9.03 | 36,811 |
| 2018-08-16 | $10.80 | $10.86 | $10.80 | $10.81 | $9.00 | 56,334 |
| 2018-08-15 | $10.86 | $10.86 | $10.79 | $10.80 | $9.00 | 98,046 |
| 2018-08-14 | $10.85 | $10.87 | $10.82 | $10.83 | $9.02 | 35,455 |
| 2018-08-13 | $10.83 | $10.83 | $10.80 | $10.80 | $9.00 | 43,654 |
| 2018-08-10 | $10.84 | $10.84 | $10.79 | $10.81 | $9.00 | 53,611 |
| 2018-08-09 | $10.83 | $10.83 | $10.79 | $10.79 | $8.99 | 22,404 |
| 2018-08-08 | $10.84 | $10.86 | $10.81 | $10.82 | $9.01 | 24,946 |
| 2018-08-07 | $10.86 | $10.86 | $10.84 | $10.84 | $9.03 | 16,097 |
| 2018-08-06 | $10.86 | $10.86 | $10.81 | $10.84 | $9.03 | 15,441 |
| 2018-08-03 | $10.80 | $10.82 | $10.78 | $10.81 | $9.00 | 21,327 |
| 2018-08-02 | $10.79 | $10.80 | $10.77 | $10.78 | $8.98 | 38,558 |
| 2018-08-01 | $10.82 | $10.86 | $10.79 | $10.80 | $9.00 | 43,068 |
| 2018-07-31 | $10.87 | $10.91 | $10.81 | $10.82 | $9.01 | 51,824 |
| 2018-07-30 | $10.88 | $10.88 | $10.85 | $10.87 | $9.05 | 24,193 |
| 2018-07-27 | $10.90 | $10.93 | $10.86 | $10.86 | $9.05 | 20,708 |
| 2018-07-26 | $10.91 | $10.92 | $10.88 | $10.88 | $9.06 | 13,222 |
| 2018-07-25 | $10.89 | $10.95 | $10.89 | $10.90 | $9.08 | 32,527 |
| 2018-07-24 | $10.95 | $10.95 | $10.90 | $10.91 | $9.09 | 37,913 |
| 2018-07-23 | $10.93 | $10.97 | $10.90 | $10.95 | $9.12 | 72,790 |
| 2018-07-20 | $10.88 | $10.92 | $10.88 | $10.89 | $9.07 | 8,665 |
| 2018-07-19 | $10.89 | $10.93 | $10.88 | $10.90 | $9.08 | 25,183 |
| 2018-07-18 | $10.89 | $10.91 | $10.86 | $10.91 | $9.09 | 19,595 |
| 2018-07-17 | $10.92 | $10.92 | $10.85 | $10.88 | $9.06 | 30,400 |
| 2018-07-16 | $10.87 | $10.92 | $10.85 | $10.86 | $9.05 | 42,612 |
| 2018-07-13 | $10.90 | $10.92 | $10.86 | $10.87 | $9.05 | 29,513 |
| 2018-07-12 | $10.92 | $10.95 | $10.87 | $10.95 | $9.08 | 49,307 |
| 2018-07-11 | $10.92 | $10.93 | $10.86 | $10.90 | $9.04 | 48,372 |
| 2018-07-10 | $10.91 | $10.91 | $10.82 | $10.85 | $9.00 | 57,908 |
| 2018-07-09 | $10.93 | $10.93 | $10.87 | $10.90 | $9.04 | 36,548 |
| 2018-07-06 | $10.90 | $10.95 | $10.88 | $10.91 | $9.05 | 67,478 |
| 2018-07-05 | $10.90 | $10.92 | $10.87 | $10.88 | $9.02 | 50,651 |
| 2018-07-03 | $10.93 | $10.93 | $10.89 | $10.90 | $9.04 | 26,592 |
| 2018-07-02 | $10.91 | $10.97 | $10.90 | $10.91 | $9.05 | 43,565 |
| 2018-06-29 | $10.90 | $10.90 | $10.87 | $10.88 | $9.02 | 18,510 |
| 2018-06-28 | $10.83 | $10.87 | $10.79 | $10.86 | $9.00 | 56,931 |
| 2018-06-27 | $10.84 | $10.85 | $10.79 | $10.85 | $9.00 | 41,359 |
| 2018-06-26 | $10.81 | $10.83 | $10.78 | $10.83 | $8.98 | 28,110 |
| 2018-06-25 | $10.88 | $10.88 | $10.78 | $10.82 | $8.97 | 40,700 |
| 2018-06-22 | $10.83 | $10.86 | $10.79 | $10.85 | $9.00 | 40,160 |
| 2018-06-21 | $10.84 | $10.84 | $10.77 | $10.84 | $8.99 | 52,131 |
| 2018-06-20 | $10.78 | $10.83 | $10.75 | $10.83 | $8.98 | 61,412 |
| 2018-06-19 | $10.78 | $10.82 | $10.74 | $10.82 | $8.97 | 45,283 |
| 2018-06-18 | $10.71 | $10.78 | $10.67 | $10.78 | $8.94 | 65,659 |
| 2018-06-15 | $10.80 | $10.80 | $10.70 | $10.73 | $8.90 | 45,676 |
| 2018-06-14 | $10.88 | $10.93 | $10.82 | $10.84 | $8.95 | 46,955 |
| 2018-06-13 | $10.88 | $10.90 | $10.88 | $10.88 | $8.98 | 22,437 |
| 2018-06-12 | $10.90 | $10.91 | $10.85 | $10.85 | $8.95 | 10,411 |
| 2018-06-11 | $10.90 | $10.91 | $10.90 | $10.90 | $8.99 | 10,169 |
| 2018-06-08 | $10.90 | $10.92 | $10.89 | $10.90 | $8.99 | 8,328 |
| 2018-06-07 | $10.90 | $10.91 | $10.88 | $10.91 | $9.00 | 25,380 |
| 2018-06-06 | $10.90 | $10.92 | $10.90 | $10.90 | $8.99 | 14,033 |
| 2018-06-05 | $10.93 | $10.96 | $10.91 | $10.96 | $9.04 | 18,486 |
| 2018-06-04 | $10.95 | $10.98 | $10.93 | $10.93 | $9.02 | 12,780 |
| 2018-06-01 | $10.92 | $10.95 | $10.89 | $10.94 | $9.03 | 34,197 |
| 2018-05-31 | $10.92 | $10.93 | $10.86 | $10.93 | $9.02 | 21,489 |
| 2018-05-30 | $10.84 | $10.91 | $10.84 | $10.85 | $8.95 | 30,515 |
| 2018-05-29 | $10.82 | $10.88 | $10.82 | $10.87 | $8.97 | 25,757 |
| 2018-05-25 | $10.80 | $10.82 | $10.80 | $10.80 | $8.91 | 12,458 |
| 2018-05-24 | $10.77 | $10.82 | $10.77 | $10.79 | $8.90 | 12,940 |
| 2018-05-23 | $10.75 | $10.83 | $10.75 | $10.78 | $8.90 | 18,737 |
| 2018-05-22 | $10.74 | $10.77 | $10.74 | $10.74 | $8.86 | 12,034 |
| 2018-05-21 | $10.79 | $10.80 | $10.76 | $10.79 | $8.90 | 15,318 |
| 2018-05-18 | $10.72 | $10.78 | $10.70 | $10.78 | $8.90 | 110,875 |
| 2018-05-17 | $10.79 | $10.79 | $10.74 | $10.75 | $8.83 | 27,737 |
| 2018-05-16 | $10.84 | $10.84 | $10.75 | $10.75 | $8.83 | 34,751 |
| 2018-05-15 | $10.82 | $10.82 | $10.77 | $10.77 | $8.85 | 47,843 |
| 2018-05-14 | $10.83 | $10.85 | $10.81 | $10.83 | $8.90 | 30,291 |
| 2018-05-11 | $10.83 | $10.84 | $10.80 | $10.82 | $8.89 | 45,813 |
| 2018-05-10 | $10.83 | $10.85 | $10.82 | $10.82 | $8.89 | 15,204 |
| 2018-05-09 | $10.85 | $10.85 | $10.81 | $10.83 | $8.90 | 20,827 |
| 2018-05-08 | $10.82 | $10.87 | $10.82 | $10.83 | $8.90 | 16,900 |
| 2018-05-07 | $10.89 | $10.89 | $10.83 | $10.85 | $8.91 | 50,238 |
| 2018-05-04 | $10.87 | $10.89 | $10.84 | $10.84 | $8.90 | 21,031 |
| 2018-05-03 | $10.84 | $10.90 | $10.84 | $10.85 | $8.91 | 24,083 |
| 2018-05-02 | $10.82 | $10.87 | $10.82 | $10.84 | $8.90 | 28,414 |
| 2018-05-01 | $10.80 | $10.84 | $10.80 | $10.83 | $8.90 | 31,990 |
| 2018-04-30 | $10.82 | $10.83 | $10.79 | $10.81 | $8.88 | 18,637 |
| 2018-04-27 | $10.78 | $10.81 | $10.77 | $10.78 | $8.85 | 15,414 |
| 2018-04-26 | $10.75 | $10.79 | $10.75 | $10.76 | $8.84 | 38,466 |
| 2018-04-25 | $10.73 | $10.76 | $10.70 | $10.75 | $8.83 | 82,800 |
| 2018-04-24 | $10.78 | $10.80 | $10.75 | $10.76 | $8.84 | 16,045 |
| 2018-04-23 | $10.77 | $10.78 | $10.75 | $10.78 | $8.85 | 32,596 |
| 2018-04-20 | $10.80 | $10.82 | $10.77 | $10.81 | $8.88 | 20,066 |
| 2018-04-19 | $10.85 | $10.85 | $10.78 | $10.83 | $8.90 | 27,756 |
| 2018-04-18 | $10.83 | $10.89 | $10.81 | $10.85 | $8.91 | 70,599 |
| 2018-04-17 | $10.88 | $10.88 | $10.85 | $10.87 | $8.93 | 15,592 |
| 2018-04-16 | $10.88 | $10.88 | $10.82 | $10.87 | $8.93 | 16,489 |
| 2018-04-13 | $10.91 | $10.93 | $10.87 | $10.90 | $8.95 | 9,819 |
| 2018-04-12 | $10.98 | $10.98 | $10.91 | $10.91 | $8.92 | 10,674 |
| 2018-04-11 | $10.95 | $10.98 | $10.94 | $10.96 | $8.96 | 24,264 |
| 2018-04-10 | $10.96 | $10.96 | $10.95 | $10.95 | $8.95 | 5,473 |
| 2018-04-09 | $10.96 | $10.96 | $10.90 | $10.94 | $8.95 | 17,062 |
| 2018-04-06 | $10.99 | $11.01 | $10.94 | $10.96 | $8.96 | 20,084 |
| 2018-04-05 | $10.98 | $10.98 | $10.94 | $10.97 | $8.97 | 16,235 |
| 2018-04-04 | $10.97 | $10.98 | $10.94 | $10.98 | $8.98 | 16,633 |
| 2018-04-03 | $11.01 | $11.01 | $10.95 | $10.97 | $8.97 | 7,218 |
| 2018-04-02 | $11.06 | $11.06 | $10.94 | $10.99 | $8.99 | 37,464 |
| 2018-03-29 | $10.99 | $11.07 | $10.96 | $10.99 | $8.99 | 62,752 |
| 2018-03-28 | $10.90 | $10.98 | $10.90 | $10.97 | $8.97 | 44,697 |
| 2018-03-27 | $10.87 | $10.93 | $10.86 | $10.93 | $8.94 | 16,791 |
| 2018-03-26 | $10.88 | $10.91 | $10.84 | $10.87 | $8.89 | 22,164 |
| 2018-03-23 | $10.91 | $10.91 | $10.83 | $10.91 | $8.92 | 24,416 |
| 2018-03-22 | $10.93 | $10.93 | $10.86 | $10.90 | $8.91 | 22,771 |
| 2018-03-21 | $10.89 | $10.89 | $10.81 | $10.88 | $8.90 | 23,224 |
| 2018-03-20 | $10.83 | $10.87 | $10.82 | $10.87 | $8.89 | 25,669 |
| 2018-03-19 | $10.88 | $10.89 | $10.85 | $10.89 | $8.90 | 34,117 |
| 2018-03-16 | $10.91 | $10.94 | $10.89 | $10.94 | $8.95 | 15,934 |
| 2018-03-15 | $10.95 | $11.00 | $10.95 | $11.00 | $8.95 | 25,521 |
| 2018-03-14 | $10.94 | $10.97 | $10.94 | $10.97 | $8.93 | 23,783 |
| 2018-03-13 | $11.00 | $11.00 | $10.94 | $10.96 | $8.92 | 13,716 |
| 2018-03-12 | $11.00 | $11.00 | $10.98 | $11.00 | $8.95 | 14,129 |
| 2018-03-09 | $10.95 | $10.98 | $10.95 | $10.98 | $8.94 | 14,125 |
| 2018-03-08 | $10.97 | $11.00 | $10.97 | $10.99 | $8.95 | 16,878 |
| 2018-03-07 | $11.00 | $11.00 | $10.97 | $10.99 | $8.95 | 15,785 |
| 2018-03-06 | $11.01 | $11.02 | $11.00 | $11.01 | $8.96 | 16,184 |
| 2018-03-05 | $11.01 | $11.10 | $11.00 | $11.04 | $8.99 | 28,354 |
| 2018-03-02 | $11.01 | $11.04 | $10.98 | $10.98 | $8.94 | 20,882 |
| 2018-03-01 | $11.02 | $11.02 | $11.00 | $11.00 | $8.95 | 20,775 |
| 2018-02-28 | $11.07 | $11.07 | $10.99 | $11.01 | $8.96 | 17,829 |
| 2018-02-27 | $11.06 | $11.06 | $10.98 | $11.01 | $8.96 | 25,905 |
| 2018-02-26 | $10.98 | $11.07 | $10.97 | $11.02 | $8.97 | 40,912 |
| 2018-02-23 | $10.98 | $10.99 | $10.97 | $10.97 | $8.93 | 27,369 |
| 2018-02-22 | $10.97 | $10.97 | $10.94 | $10.95 | $8.91 | 9,748 |
| 2018-02-21 | $10.98 | $11.00 | $10.96 | $10.96 | $8.92 | 21,817 |
| 2018-02-20 | $10.99 | $11.01 | $10.98 | $10.99 | $8.95 | 13,301 |
| 2018-02-16 | $10.98 | $11.03 | $10.98 | $10.99 | $8.95 | 24,208 |
| 2018-02-15 | $11.03 | $11.06 | $11.02 | $11.03 | $8.94 | 30,200 |
| 2018-02-14 | $11.13 | $11.13 | $11.02 | $11.08 | $8.98 | 49,374 |
| 2018-02-13 | $11.00 | $11.09 | $11.00 | $11.05 | $8.95 | 9,313 |
| 2018-02-12 | $11.01 | $11.06 | $11.01 | $11.02 | $8.93 | 49,027 |
| 2018-02-09 | $11.09 | $11.11 | $11.04 | $11.04 | $8.95 | 29,418 |
| 2018-02-08 | $11.15 | $11.15 | $11.05 | $11.15 | $9.03 | 36,861 |
| 2018-02-07 | $11.05 | $11.18 | $11.05 | $11.15 | $9.03 | 38,480 |
| 2018-02-06 | $10.97 | $11.06 | $10.96 | $11.03 | $8.94 | 44,060 |
| 2018-02-05 | $11.01 | $11.05 | $10.93 | $11.02 | $8.93 | 47,572 |
| 2018-02-02 | $11.15 | $11.15 | $11.02 | $11.03 | $8.94 | 34,734 |
| 2018-02-01 | $11.13 | $11.17 | $11.11 | $11.15 | $9.03 | 20,640 |
| 2018-01-31 | $11.17 | $11.19 | $11.11 | $11.16 | $9.04 | 39,935 |
| 2018-01-30 | $11.21 | $11.22 | $11.10 | $11.16 | $9.04 | 52,244 |
| 2018-01-29 | $11.35 | $11.36 | $11.20 | $11.20 | $9.07 | 69,756 |
| 2018-01-26 | $11.47 | $11.47 | $11.37 | $11.39 | $9.23 | 31,004 |
| 2018-01-25 | $11.52 | $11.52 | $11.44 | $11.45 | $9.28 | 37,742 |
| 2018-01-24 | $11.51 | $11.52 | $11.46 | $11.50 | $9.32 | 72,128 |
| 2018-01-23 | $11.50 | $11.56 | $11.50 | $11.51 | $9.33 | 53,091 |
| 2018-01-22 | $11.57 | $11.58 | $11.52 | $11.53 | $9.34 | 42,689 |
| 2018-01-19 | $11.59 | $11.61 | $11.57 | $11.57 | $9.37 | 43,422 |
| 2018-01-18 | $11.68 | $11.68 | $11.59 | $11.60 | $9.40 | 27,427 |
| 2018-01-17 | $11.74 | $11.74 | $11.68 | $11.69 | $9.43 | 34,523 |
| 2018-01-16 | $11.73 | $11.77 | $11.69 | $11.69 | $9.43 | 54,756 |
| 2018-01-12 | $11.74 | $11.75 | $11.71 | $11.72 | $9.46 | 17,407 |
| 2018-01-11 | $11.75 | $11.77 | $11.74 | $11.76 | $9.49 | 16,742 |
| 2018-01-10 | $11.82 | $11.82 | $11.73 | $11.77 | $9.50 | 23,132 |
| 2018-01-09 | $11.84 | $11.84 | $11.82 | $11.83 | $9.54 | 13,515 |
| 2018-01-08 | $11.83 | $11.91 | $11.83 | $11.83 | $9.54 | 15,560 |
| 2018-01-05 | $11.87 | $11.88 | $11.82 | $11.86 | $9.57 | 17,055 |
| 2018-01-04 | $11.90 | $11.90 | $11.86 | $11.89 | $9.59 | 19,704 |
| 2018-01-03 | $11.82 | $11.91 | $11.82 | $11.91 | $9.61 | 54,039 |
| 2018-01-02 | $11.74 | $11.83 | $11.74 | $11.80 | $9.52 | 46,982 |
| 2017-12-29 | $11.77 | $11.82 | $11.73 | $11.78 | $9.50 | 70,363 |
| 2017-12-28 | $11.79 | $11.79 | $11.74 | $11.77 | $9.50 | 57,464 |
| 2017-12-27 | $11.72 | $11.79 | $11.71 | $11.77 | $9.50 | 61,119 |
| 2017-12-26 | $11.77 | $11.77 | $11.71 | $11.73 | $9.46 | 41,811 |
| 2017-12-22 | $11.74 | $11.74 | $11.70 | $11.73 | $9.46 | 36,166 |
| 2017-12-21 | $11.68 | $11.73 | $11.68 | $11.71 | $9.45 | 72,982 |
| 2017-12-20 | $11.70 | $11.74 | $11.64 | $11.69 | $9.43 | 87,586 |
| 2017-12-19 | $11.76 | $11.79 | $11.73 | $11.73 | $9.46 | 33,767 |
| 2017-12-18 | $11.78 | $11.87 | $11.78 | $11.81 | $9.53 | 58,551 |
| 2017-12-15 | $11.86 | $11.91 | $11.82 | $11.82 | $9.54 | 22,776 |
| 2017-12-14 | $11.91 | $11.94 | $11.90 | $11.94 | $9.59 | 41,485 |
| 2017-12-13 | $11.89 | $11.95 | $11.89 | $11.94 | $9.59 | 25,133 |
| 2017-12-12 | $11.91 | $11.93 | $11.88 | $11.91 | $9.57 | 28,371 |
| 2017-12-11 | $11.90 | $11.94 | $11.90 | $11.94 | $9.59 | 30,382 |
| 2017-12-08 | $11.97 | $12.00 | $11.93 | $11.93 | $9.58 | 43,220 |
| 2017-12-07 | $12.00 | $12.02 | $11.94 | $12.00 | $9.64 | 27,193 |
| 2017-12-06 | $11.90 | $12.00 | $11.89 | $11.98 | $9.62 | 42,327 |
| 2017-12-05 | $11.79 | $11.89 | $11.79 | $11.89 | $9.55 | 56,857 |
| 2017-12-04 | $11.78 | $11.83 | $11.78 | $11.79 | $9.47 | 44,581 |
| 2017-12-01 | $11.99 | $11.99 | $11.82 | $11.85 | $9.52 | 45,600 |
| 2017-11-30 | $11.90 | $11.91 | $11.87 | $11.91 | $9.57 | 35,054 |
| 2017-11-29 | $11.94 | $11.94 | $11.84 | $11.90 | $9.56 | 16,296 |
| 2017-11-28 | $11.96 | $11.98 | $11.90 | $11.93 | $9.58 | 41,268 |
| 2017-11-27 | $11.99 | $11.99 | $11.94 | $11.94 | $9.59 | 14,690 |
| 2017-11-24 | $12.00 | $12.00 | $11.98 | $11.98 | $9.62 | 7,998 |
| 2017-11-22 | $11.99 | $12.00 | $11.95 | $11.98 | $9.62 | 24,428 |
| 2017-11-21 | $12.01 | $12.06 | $11.94 | $12.00 | $9.64 | 24,272 |
| 2017-11-20 | $12.07 | $12.07 | $11.95 | $11.95 | $9.60 | 13,839 |
| 2017-11-17 | $12.02 | $12.10 | $11.99 | $12.05 | $9.68 | 36,667 |
| 2017-11-16 | $12.09 | $12.14 | $12.04 | $12.14 | $9.71 | 41,669 |
| 2017-11-15 | $12.01 | $12.04 | $11.98 | $12.04 | $9.63 | 45,899 |
| 2017-11-14 | $11.91 | $11.97 | $11.88 | $11.95 | $9.56 | 35,413 |
| 2017-11-13 | $11.96 | $11.96 | $11.89 | $11.93 | $9.54 | 37,226 |
| 2017-11-10 | $11.96 | $11.96 | $11.85 | $11.93 | $9.54 | 16,435 |
| 2017-11-09 | $11.98 | $11.98 | $11.89 | $11.93 | $9.54 | 12,559 |
| 2017-11-08 | $11.93 | $12.00 | $11.93 | $11.94 | $9.55 | 39,613 |
| 2017-11-07 | $11.88 | $11.92 | $11.87 | $11.92 | $9.53 | 38,233 |
| 2017-11-06 | $11.83 | $11.88 | $11.83 | $11.85 | $9.48 | 13,622 |
| 2017-11-03 | $11.86 | $11.91 | $11.81 | $11.81 | $9.45 | 75,626 |
| 2017-11-02 | $11.93 | $11.94 | $11.84 | $11.89 | $9.51 | 43,629 |
| 2017-11-01 | $11.93 | $11.96 | $11.88 | $11.90 | $9.51 | 82,733 |
| 2017-10-31 | $11.97 | $11.98 | $11.92 | $11.94 | $9.55 | 10,290 |
| 2017-10-30 | $11.97 | $11.98 | $11.93 | $11.94 | $9.55 | 23,755 |
| 2017-10-27 | $11.98 | $11.99 | $11.92 | $11.94 | $9.55 | 19,889 |
| 2017-10-26 | $12.02 | $12.02 | $11.92 | $11.92 | $9.53 | 18,679 |
| 2017-10-25 | $12.06 | $12.07 | $11.94 | $11.94 | $9.55 | 22,914 |
| 2017-10-24 | $12.13 | $12.13 | $12.05 | $12.06 | $9.65 | 29,537 |
| 2017-10-23 | $12.14 | $12.14 | $12.08 | $12.13 | $9.70 | 34,499 |
| 2017-10-20 | $12.20 | $12.20 | $12.07 | $12.07 | $9.65 | 9,167 |
| 2017-10-19 | $12.18 | $12.18 | $12.12 | $12.17 | $9.73 | 8,139 |
| 2017-10-18 | $12.17 | $12.17 | $12.10 | $12.10 | $9.68 | 18,813 |
| 2017-10-17 | $12.18 | $12.19 | $12.13 | $12.18 | $9.74 | 9,442 |
| 2017-10-16 | $12.13 | $12.16 | $12.10 | $12.16 | $9.73 | 10,356 |
| 2017-10-13 | $12.16 | $12.18 | $12.13 | $12.17 | $9.73 | 20,943 |
| 2017-10-12 | $12.20 | $12.22 | $12.11 | $12.20 | $9.72 | 25,687 |
| 2017-10-11 | $12.19 | $12.24 | $12.12 | $12.12 | $9.65 | 51,223 |
| 2017-10-10 | $12.22 | $12.24 | $12.20 | $12.22 | $9.73 | 30,677 |
| 2017-10-09 | $12.18 | $12.22 | $12.18 | $12.21 | $9.73 | 39,962 |
| 2017-10-06 | $12.18 | $12.22 | $12.16 | $12.22 | $9.73 | 12,137 |
| 2017-10-05 | $12.25 | $12.25 | $12.19 | $12.19 | $9.71 | 30,231 |
| 2017-10-04 | $12.22 | $12.22 | $12.20 | $12.20 | $9.72 | 5,211 |
| 2017-10-03 | $12.28 | $12.28 | $12.17 | $12.22 | $9.73 | 21,610 |
| 2017-10-02 | $12.28 | $12.28 | $12.16 | $12.16 | $9.69 | 18,869 |
| 2017-09-29 | $12.21 | $12.21 | $12.17 | $12.21 | $9.73 | 20,694 |
| 2017-09-28 | $12.20 | $12.20 | $12.14 | $12.18 | $9.70 | 15,347 |
| 2017-09-27 | $12.25 | $12.30 | $12.15 | $12.18 | $9.70 | 46,351 |
| 2017-09-26 | $12.32 | $12.32 | $12.25 | $12.26 | $9.77 | 19,382 |
| 2017-09-25 | $12.28 | $12.30 | $12.23 | $12.30 | $9.80 | 25,898 |
| 2017-09-22 | $12.23 | $12.26 | $12.22 | $12.24 | $9.75 | 15,015 |
| 2017-09-21 | $12.26 | $12.26 | $12.20 | $12.22 | $9.73 | 22,055 |
| 2017-09-20 | $12.32 | $12.33 | $12.24 | $12.24 | $9.75 | 29,511 |
| 2017-09-19 | $12.33 | $12.33 | $12.27 | $12.28 | $9.78 | 3,334 |
| 2017-09-18 | $12.33 | $12.33 | $12.27 | $12.27 | $9.77 | 27,709 |
| 2017-09-15 | $12.23 | $12.31 | $12.23 | $12.30 | $9.80 | 42,797 |
| 2017-09-14 | $12.30 | $12.33 | $12.27 | $12.27 | $9.73 | 22,891 |
| 2017-09-13 | $12.29 | $12.32 | $12.28 | $12.30 | $9.76 | 53,595 |
| 2017-09-12 | $12.28 | $12.29 | $12.24 | $12.29 | $9.75 | 31,495 |
| 2017-09-11 | $12.36 | $12.36 | $12.28 | $12.29 | $9.75 | 53,873 |
| 2017-09-08 | $12.35 | $12.35 | $12.29 | $12.30 | $9.76 | 22,045 |
| 2017-09-07 | $12.33 | $12.35 | $12.29 | $12.31 | $9.76 | 28,628 |
| 2017-09-06 | $12.31 | $12.33 | $12.26 | $12.26 | $9.72 | 23,979 |
| 2017-09-05 | $12.26 | $12.30 | $12.20 | $12.26 | $9.72 | 50,336 |
| 2017-09-01 | $12.30 | $12.35 | $12.25 | $12.25 | $9.72 | 18,209 |
| 2017-08-31 | $12.37 | $12.37 | $12.26 | $12.27 | $9.73 | 37,025 |
| 2017-08-30 | $12.38 | $12.38 | $12.30 | $12.30 | $9.76 | 14,527 |
| 2017-08-29 | $12.35 | $12.38 | $12.31 | $12.32 | $9.77 | 37,633 |
| 2017-08-28 | $12.32 | $12.32 | $12.26 | $12.29 | $9.75 | 20,154 |
| 2017-08-25 | $12.43 | $12.43 | $12.28 | $12.28 | $9.74 | 48,932 |
| 2017-08-24 | $12.36 | $12.36 | $12.30 | $12.30 | $9.76 | 9,540 |
| 2017-08-23 | $12.33 | $12.37 | $12.31 | $12.37 | $9.81 | 17,841 |
| 2017-08-22 | $12.33 | $12.35 | $12.27 | $12.33 | $9.78 | 36,454 |
| 2017-08-21 | $12.30 | $12.33 | $12.26 | $12.33 | $9.78 | 9,526 |
| 2017-08-18 | $12.29 | $12.29 | $12.25 | $12.27 | $9.73 | 12,630 |
| 2017-08-17 | $12.25 | $12.29 | $12.22 | $12.29 | $9.74 | 13,778 |
| 2017-08-16 | $12.20 | $12.25 | $12.18 | $12.25 | $9.72 | 21,695 |
| 2017-08-15 | $12.28 | $12.28 | $12.20 | $12.25 | $9.67 | 53,994 |
| 2017-08-14 | $12.38 | $12.38 | $12.28 | $12.33 | $9.74 | 43,156 |
| 2017-08-11 | $12.28 | $12.36 | $12.19 | $12.34 | $9.75 | 70,508 |
| 2017-08-10 | $12.46 | $12.46 | $12.33 | $12.34 | $9.75 | 44,190 |
| 2017-08-09 | $12.58 | $12.59 | $12.45 | $12.46 | $9.84 | 75,319 |
| 2017-08-08 | $12.65 | $12.65 | $12.56 | $12.60 | $9.95 | 18,531 |
| 2017-08-07 | $12.62 | $12.64 | $12.56 | $12.60 | $9.95 | 34,308 |
| 2017-08-04 | $12.77 | $12.78 | $12.56 | $12.56 | $9.92 | 38,769 |
| 2017-08-03 | $12.77 | $12.80 | $12.72 | $12.72 | $10.05 | 16,506 |
| 2017-08-02 | $12.77 | $12.77 | $12.72 | $12.72 | $10.05 | 5,124 |
| 2017-08-01 | $12.71 | $12.76 | $12.71 | $12.75 | $10.07 | 18,810 |
| 2017-07-31 | $12.69 | $12.73 | $12.65 | $12.71 | $10.04 | 24,440 |
| 2017-07-28 | $12.59 | $12.69 | $12.59 | $12.69 | $10.02 | 45,557 |
| 2017-07-27 | $12.58 | $12.61 | $12.51 | $12.61 | $9.96 | 19,125 |
| 2017-07-26 | $12.45 | $12.58 | $12.43 | $12.58 | $9.94 | 62,805 |
| 2017-07-25 | $12.50 | $12.53 | $12.45 | $12.45 | $9.83 | 36,033 |
| 2017-07-24 | $12.52 | $12.57 | $12.50 | $12.51 | $9.88 | 25,274 |
| 2017-07-21 | $12.57 | $12.60 | $12.53 | $12.54 | $9.90 | 15,017 |
| 2017-07-20 | $12.59 | $12.59 | $12.51 | $12.53 | $9.90 | 49,035 |
| 2017-07-19 | $12.60 | $12.60 | $12.54 | $12.54 | $9.90 | 23,148 |
| 2017-07-18 | $12.58 | $12.60 | $12.56 | $12.60 | $9.95 | 16,163 |
| 2017-07-17 | $12.62 | $12.63 | $12.57 | $12.59 | $9.94 | 12,869 |
| 2017-07-14 | $12.57 | $12.64 | $12.52 | $12.62 | $9.97 | 22,071 |
| 2017-07-13 | $12.47 | $12.59 | $12.47 | $12.59 | $9.94 | 6,737 |
| 2017-07-12 | $12.53 | $12.59 | $12.53 | $12.55 | $9.87 | 35,309 |
| 2017-07-11 | $12.49 | $12.55 | $12.45 | $12.53 | $9.85 | 10,825 |
| 2017-07-10 | $12.45 | $12.50 | $12.45 | $12.50 | $9.83 | 8,913 |
| 2017-07-07 | $12.45 | $12.45 | $12.43 | $12.44 | $9.78 | 2,320 |
| 2017-07-06 | $12.48 | $12.49 | $12.45 | $12.47 | $9.80 | 6,092 |
| 2017-07-05 | $12.52 | $12.52 | $12.46 | $12.51 | $9.84 | 6,132 |
| 2017-07-03 | $12.48 | $12.54 | $12.48 | $12.51 | $9.84 | 12,561 |
| 2017-06-30 | $12.48 | $12.48 | $12.43 | $12.47 | $9.80 | 29,611 |
| 2017-06-29 | $12.57 | $12.57 | $12.45 | $12.46 | $9.80 | 21,166 |
| 2017-06-28 | $12.61 | $12.61 | $12.56 | $12.58 | $9.89 | 16,324 |
| 2017-06-27 | $12.54 | $12.60 | $12.54 | $12.56 | $9.87 | 23,192 |
| 2017-06-26 | $12.60 | $12.65 | $12.54 | $12.54 | $9.86 | 32,463 |
| 2017-06-23 | $12.62 | $12.63 | $12.59 | $12.60 | $9.91 | 22,169 |
| 2017-06-22 | $12.65 | $12.65 | $12.59 | $12.59 | $9.90 | 10,024 |
| 2017-06-21 | $12.60 | $12.62 | $12.59 | $12.62 | $9.92 | 10,537 |
| 2017-06-20 | $12.61 | $12.62 | $12.53 | $12.57 | $9.88 | 42,803 |
| 2017-06-19 | $12.52 | $12.59 | $12.52 | $12.55 | $9.87 | 18,632 |
| 2017-06-16 | $12.57 | $12.61 | $12.51 | $12.51 | $9.84 | 64,074 |
| 2017-06-15 | $12.51 | $12.59 | $12.50 | $12.51 | $9.84 | 29,077 |
| 2017-06-14 | $12.66 | $12.66 | $12.57 | $12.62 | $9.88 | 35,796 |
| 2017-06-13 | $12.67 | $12.68 | $12.55 | $12.61 | $9.87 | 32,736 |
| 2017-06-12 | $12.65 | $12.65 | $12.59 | $12.60 | $9.86 | 13,214 |
| 2017-06-09 | $12.67 | $12.68 | $12.62 | $12.64 | $9.89 | 33,951 |
| 2017-06-08 | $12.69 | $12.73 | $12.67 | $12.67 | $9.91 | 10,746 |
| 2017-06-07 | $12.69 | $12.74 | $12.63 | $12.67 | $9.91 | 57,634 |
| 2017-06-06 | $12.75 | $12.75 | $12.69 | $12.69 | $9.93 | 14,851 |
| 2017-06-05 | $12.69 | $12.71 | $12.68 | $12.68 | $9.92 | 8,752 |
| 2017-06-02 | $12.70 | $12.75 | $12.69 | $12.69 | $9.93 | 7,086 |
| 2017-06-01 | $12.76 | $12.76 | $12.67 | $12.67 | $9.91 | 13,234 |
| 2017-05-31 | $12.69 | $12.73 | $12.66 | $12.70 | $9.94 | 13,632 |
| 2017-05-30 | $12.64 | $12.69 | $12.64 | $12.67 | $9.91 | 8,162 |
| 2017-05-26 | $12.64 | $12.69 | $12.64 | $12.64 | $9.89 | 5,571 |
| 2017-05-25 | $12.71 | $12.71 | $12.62 | $12.62 | $9.88 | 7,548 |
| 2017-05-24 | $12.71 | $12.71 | $12.66 | $12.68 | $9.92 | 10,476 |
| 2017-05-23 | $12.71 | $12.71 | $12.64 | $12.65 | $9.90 | 9,339 |
| 2017-05-22 | $12.61 | $12.67 | $12.60 | $12.67 | $9.91 | 10,425 |
| 2017-05-19 | $12.61 | $12.67 | $12.61 | $12.65 | $9.90 | 10,717 |
| 2017-05-18 | $12.65 | $12.68 | $12.64 | $12.65 | $9.90 | 8,443 |
| 2017-05-17 | $12.65 | $12.69 | $12.62 | $12.68 | $9.92 | 20,650 |
| 2017-05-16 | $12.89 | $12.89 | $12.66 | $12.70 | $9.89 | 38,300 |
| 2017-05-15 | $12.82 | $12.97 | $12.82 | $12.86 | $10.02 | 9,700 |
| 2017-05-12 | $13.11 | $13.11 | $12.75 | $12.84 | $10.00 | 8,601 |
| 2017-05-11 | $12.75 | $12.79 | $12.72 | $12.72 | $9.91 | 13,575 |
| 2017-05-10 | $12.82 | $12.89 | $12.76 | $12.80 | $9.97 | 7,363 |
| 2017-05-09 | $12.84 | $12.84 | $12.81 | $12.82 | $9.99 | 7,138 |
| 2017-05-08 | $13.01 | $13.01 | $12.84 | $12.85 | $10.01 | 8,907 |
| 2017-05-05 | $12.93 | $12.94 | $12.82 | $12.83 | $9.99 | 9,481 |
| 2017-05-04 | $12.97 | $12.98 | $12.88 | $12.89 | $10.04 | 21,461 |
| 2017-05-03 | $12.94 | $12.96 | $12.87 | $12.96 | $10.10 | 17,465 |
| 2017-05-02 | $12.75 | $12.89 | $12.73 | $12.89 | $10.04 | 17,386 |
| 2017-05-01 | $12.67 | $12.76 | $12.67 | $12.72 | $9.91 | 27,337 |
| 2017-04-28 | $12.62 | $12.67 | $12.57 | $12.64 | $9.85 | 13,765 |
| 2017-04-27 | $12.50 | $12.59 | $12.50 | $12.58 | $9.80 | 20,150 |
| 2017-04-26 | $12.48 | $12.55 | $12.47 | $12.55 | $9.78 | 20,051 |
| 2017-04-25 | $12.52 | $12.54 | $12.48 | $12.48 | $9.72 | 24,372 |
| 2017-04-24 | $12.53 | $12.54 | $12.51 | $12.52 | $9.75 | 12,008 |
| 2017-04-21 | $12.58 | $12.62 | $12.55 | $12.59 | $9.81 | 15,613 |
| 2017-04-20 | $12.60 | $12.60 | $12.52 | $12.52 | $9.75 | 8,362 |
| 2017-04-19 | $12.56 | $12.60 | $12.52 | $12.55 | $9.78 | 12,514 |
| 2017-04-18 | $12.51 | $12.60 | $12.51 | $12.53 | $9.76 | 11,595 |
| 2017-04-17 | $12.57 | $12.67 | $12.45 | $12.46 | $9.71 | 29,830 |
| 2017-04-13 | $12.58 | $12.68 | $12.58 | $12.63 | $9.84 | 22,321 |
| 2017-04-12 | $12.59 | $12.60 | $12.53 | $12.53 | $9.76 | 12,788 |
| 2017-04-11 | $12.57 | $12.58 | $12.56 | $12.56 | $9.74 | 18,978 |
| 2017-04-10 | $12.67 | $12.68 | $12.52 | $12.60 | $9.77 | 24,592 |
| 2017-04-07 | $12.63 | $12.64 | $12.57 | $12.62 | $9.79 | 15,235 |
| 2017-04-06 | $12.55 | $12.59 | $12.49 | $12.59 | $9.76 | 18,341 |
| 2017-04-05 | $12.45 | $12.49 | $12.40 | $12.49 | $9.69 | 12,924 |
| 2017-04-04 | $12.44 | $12.46 | $12.38 | $12.42 | $9.63 | 29,363 |
| 2017-04-03 | $12.45 | $12.45 | $12.37 | $12.41 | $9.62 | 10,823 |
| 2017-03-31 | $12.42 | $12.42 | $12.35 | $12.40 | $9.62 | 12,894 |
| 2017-03-30 | $12.40 | $12.51 | $12.36 | $12.36 | $9.58 | 25,475 |
| 2017-03-29 | $12.40 | $12.44 | $12.38 | $12.39 | $9.61 | 12,653 |
| 2017-03-28 | $12.45 | $12.47 | $12.36 | $12.39 | $9.61 | 13,472 |
| 2017-03-27 | $12.36 | $12.41 | $12.29 | $12.40 | $9.62 | 46,314 |
| 2017-03-24 | $12.34 | $12.34 | $12.27 | $12.31 | $9.55 | 10,917 |
| 2017-03-23 | $12.31 | $12.33 | $12.28 | $12.30 | $9.54 | 14,386 |
| 2017-03-22 | $12.33 | $12.35 | $12.25 | $12.25 | $9.50 | 37,723 |
| 2017-03-21 | $12.32 | $12.35 | $12.30 | $12.30 | $9.54 | 15,488 |
| 2017-03-20 | $12.36 | $12.36 | $12.30 | $12.32 | $9.55 | 15,252 |
| 2017-03-17 | $12.36 | $12.36 | $12.28 | $12.31 | $9.55 | 8,179 |
| 2017-03-16 | $12.44 | $12.44 | $12.30 | $12.30 | $9.54 | 11,550 |
| 2017-03-15 | $12.33 | $12.62 | $12.33 | $12.47 | $9.63 | 19,826 |
| 2017-03-14 | $12.24 | $12.26 | $12.19 | $12.26 | $9.46 | 19,781 |
| 2017-03-13 | $12.17 | $12.24 | $12.17 | $12.22 | $9.43 | 14,152 |
| 2017-03-10 | $12.24 | $12.43 | $12.14 | $12.14 | $9.37 | 18,123 |
| 2017-03-09 | $12.35 | $12.47 | $12.21 | $12.22 | $9.43 | 13,928 |
| 2017-03-08 | $12.52 | $12.53 | $12.37 | $12.45 | $9.61 | 20,183 |
| 2017-03-07 | $12.67 | $12.67 | $12.47 | $12.47 | $9.63 | 13,150 |
| 2017-03-06 | $12.71 | $12.72 | $12.59 | $12.59 | $9.72 | 13,238 |
| 2017-03-03 | $12.67 | $12.77 | $12.61 | $12.61 | $9.73 | 10,192 |
| 2017-03-02 | $12.64 | $12.67 | $12.56 | $12.63 | $9.75 | 22,889 |
| 2017-03-01 | $12.89 | $12.89 | $12.72 | $12.72 | $9.82 | 25,326 |
| 2017-02-28 | $12.91 | $13.02 | $12.91 | $12.93 | $9.98 | 38,535 |
| 2017-02-27 | $12.83 | $12.89 | $12.74 | $12.89 | $9.95 | 17,910 |
| 2017-02-24 | $12.63 | $12.81 | $12.63 | $12.80 | $9.88 | 33,580 |
| 2017-02-23 | $12.53 | $12.65 | $12.51 | $12.64 | $9.76 | 27,356 |
| 2017-02-22 | $12.43 | $12.51 | $12.43 | $12.48 | $9.63 | 11,292 |
| 2017-02-21 | $12.38 | $12.42 | $12.38 | $12.42 | $9.59 | 7,289 |
| 2017-02-17 | $12.38 | $12.43 | $12.35 | $12.36 | $9.54 | 6,882 |
| 2017-02-16 | $12.32 | $12.39 | $12.23 | $12.34 | $9.52 | 16,112 |
| 2017-02-15 | $12.36 | $12.42 | $12.29 | $12.35 | $9.49 | 25,818 |
| 2017-02-14 | $12.43 | $12.43 | $12.33 | $12.40 | $9.53 | 17,326 |
| 2017-02-13 | $12.53 | $12.53 | $12.34 | $12.38 | $9.51 | 24,766 |
| 2017-02-10 | $12.45 | $12.51 | $12.44 | $12.44 | $9.56 | 17,404 |
| 2017-02-09 | $12.50 | $12.57 | $12.43 | $12.43 | $9.55 | 27,334 |
| 2017-02-08 | $12.45 | $12.52 | $12.45 | $12.51 | $9.61 | 23,662 |
| 2017-02-07 | $12.43 | $12.47 | $12.40 | $12.44 | $9.56 | 13,119 |
| 2017-02-06 | $12.54 | $12.55 | $12.40 | $12.40 | $9.53 | 18,248 |
| 2017-02-03 | $12.55 | $12.55 | $12.48 | $12.48 | $9.59 | 11,256 |
| 2017-02-02 | $12.46 | $12.51 | $12.40 | $12.51 | $9.61 | 14,143 |
| 2017-02-01 | $12.47 | $12.47 | $12.39 | $12.46 | $9.57 | 17,768 |
| 2017-01-31 | $12.40 | $12.45 | $12.35 | $12.43 | $9.55 | 12,982 |
| 2017-01-30 | $12.28 | $12.39 | $12.28 | $12.38 | $9.51 | 22,621 |
| 2017-01-27 | $12.37 | $12.38 | $12.33 | $12.36 | $9.50 | 13,703 |
| 2017-01-26 | $12.34 | $12.35 | $12.30 | $12.32 | $9.47 | 25,412 |
| 2017-01-25 | $12.36 | $12.36 | $12.24 | $12.29 | $9.44 | 20,826 |
| 2017-01-24 | $12.32 | $12.33 | $12.30 | $12.31 | $9.46 | 24,324 |
| 2017-01-23 | $12.36 | $12.36 | $12.31 | $12.31 | $9.46 | 24,173 |
| 2017-01-20 | $12.38 | $12.38 | $12.22 | $12.27 | $9.43 | 23,555 |
| 2017-01-19 | $12.40 | $12.42 | $12.21 | $12.29 | $9.44 | 60,548 |
| 2017-01-18 | $12.37 | $12.40 | $12.32 | $12.40 | $9.53 | 15,042 |
| 2017-01-17 | $12.41 | $12.43 | $12.37 | $12.38 | $9.51 | 25,723 |
| 2017-01-13 | $12.50 | $12.52 | $12.43 | $12.43 | $9.51 | 22,588 |
| 2017-01-12 | $12.51 | $12.51 | $12.46 | $12.47 | $9.54 | 20,802 |
| 2017-01-11 | $12.51 | $12.52 | $12.40 | $12.42 | $9.50 | 7,595 |
| 2017-01-10 | $12.42 | $12.43 | $12.40 | $12.43 | $9.50 | 27,669 |
| 2017-01-09 | $12.52 | $12.52 | $12.36 | $12.39 | $9.47 | 23,690 |
| 2017-01-06 | $12.47 | $12.47 | $12.30 | $12.44 | $9.51 | 46,168 |
| 2017-01-05 | $12.47 | $12.47 | $12.41 | $12.46 | $9.53 | 19,727 |
| 2017-01-04 | $12.34 | $12.43 | $12.30 | $12.43 | $9.51 | 39,502 |
| 2017-01-03 | $12.09 | $12.26 | $12.08 | $12.26 | $9.38 | 22,821 |
| 2016-12-30 | $12.16 | $12.24 | $12.08 | $12.14 | $9.28 | 54,109 |
| 2016-12-29 | $12.04 | $12.12 | $12.00 | $12.12 | $9.27 | 64,689 |
| 2016-12-28 | $11.93 | $12.03 | $11.92 | $12.01 | $9.18 | 76,240 |
| 2016-12-27 | $12.14 | $12.14 | $11.95 | $11.98 | $9.16 | 38,739 |
| 2016-12-23 | $12.00 | $12.00 | $11.94 | $11.98 | $9.16 | 30,972 |
| 2016-12-22 | $12.01 | $12.01 | $11.94 | $11.96 | $9.15 | 51,922 |
| 2016-12-21 | $11.91 | $12.01 | $11.91 | $12.01 | $9.18 | 59,539 |
| 2016-12-20 | $11.99 | $12.06 | $11.89 | $11.92 | $9.12 | 102,717 |
| 2016-12-19 | $12.00 | $12.06 | $12.00 | $12.06 | $9.22 | 21,569 |
| 2016-12-16 | $11.94 | $12.05 | $11.94 | $12.02 | $9.19 | 47,655 |
| 2016-12-15 | $12.06 | $12.06 | $11.93 | $11.97 | $9.15 | 58,460 |
| 2016-12-14 | $12.17 | $12.18 | $12.14 | $12.16 | $9.23 | 61,642 |
| 2016-12-13 | $12.01 | $12.11 | $11.96 | $12.09 | $9.17 | 24,769 |
| 2016-12-12 | $12.10 | $12.10 | $11.94 | $11.94 | $9.06 | 36,368 |
| 2016-12-09 | $12.09 | $12.12 | $12.03 | $12.10 | $9.18 | 41,944 |
| 2016-12-08 | $12.25 | $12.25 | $12.11 | $12.18 | $9.24 | 52,091 |
| 2016-12-07 | $12.05 | $12.23 | $12.03 | $12.21 | $9.27 | 65,871 |
| 2016-12-06 | $11.90 | $12.00 | $11.86 | $11.97 | $9.08 | 43,292 |
| 2016-12-05 | $11.93 | $11.93 | $11.88 | $11.88 | $9.02 | 43,933 |
| 2016-12-02 | $12.04 | $12.04 | $11.91 | $11.94 | $9.06 | 46,600 |
| 2016-12-01 | $12.03 | $12.07 | $11.94 | $12.00 | $9.11 | 61,580 |
| 2016-11-30 | $12.09 | $12.14 | $12.04 | $12.08 | $9.17 | 45,077 |
| 2016-11-29 | $12.18 | $12.18 | $12.08 | $12.13 | $9.21 | 52,955 |
| 2016-11-28 | $12.11 | $12.16 | $12.11 | $12.16 | $9.23 | 19,790 |
| 2016-11-25 | $12.17 | $12.23 | $12.08 | $12.08 | $9.17 | 26,013 |
| 2016-11-23 | $12.18 | $12.18 | $12.07 | $12.13 | $9.21 | 36,091 |
| 2016-11-22 | $12.20 | $12.22 | $12.05 | $12.14 | $9.21 | 33,968 |
| 2016-11-21 | $12.13 | $12.17 | $12.10 | $12.12 | $9.20 | 52,927 |
| 2016-11-18 | $12.11 | $12.19 | $12.03 | $12.12 | $9.20 | 29,602 |
| 2016-11-17 | $12.25 | $12.27 | $12.14 | $12.14 | $9.21 | 22,893 |
| 2016-11-16 | $12.30 | $12.40 | $12.20 | $12.27 | $9.27 | 51,498 |
| 2016-11-15 | $12.20 | $12.34 | $12.10 | $12.26 | $9.26 | 40,806 |
| 2016-11-14 | $12.29 | $12.35 | $12.09 | $12.10 | $9.14 | 74,651 |
| 2016-11-11 | $12.43 | $12.51 | $12.39 | $12.40 | $9.36 | 29,078 |
| 2016-11-10 | $12.83 | $12.83 | $12.47 | $12.53 | $9.46 | 79,344 |
| 2016-11-09 | $12.92 | $12.92 | $12.78 | $12.83 | $9.69 | 16,955 |
| 2016-11-08 | $12.95 | $12.95 | $12.92 | $12.93 | $9.76 | 16,364 |
| 2016-11-07 | $12.95 | $12.99 | $12.89 | $12.93 | $9.76 | 33,813 |
| 2016-11-04 | $13.00 | $13.00 | $12.95 | $12.95 | $9.78 | 13,734 |
| 2016-11-03 | $12.93 | $13.00 | $12.93 | $13.00 | $9.82 | 13,639 |
| 2016-11-02 | $12.88 | $12.96 | $12.88 | $12.94 | $9.77 | 18,082 |
| 2016-11-01 | $12.77 | $12.87 | $12.77 | $12.85 | $9.70 | 24,805 |
| 2016-10-31 | $12.91 | $12.92 | $12.77 | $12.82 | $9.68 | 28,408 |
| 2016-10-28 | $12.98 | $12.98 | $12.80 | $12.81 | $9.67 | 25,912 |
| 2016-10-27 | $13.09 | $13.24 | $12.88 | $12.88 | $9.73 | 56,335 |
| 2016-10-26 | $13.29 | $13.29 | $13.07 | $13.08 | $9.88 | 39,334 |
| 2016-10-25 | $13.30 | $13.32 | $13.23 | $13.26 | $10.01 | 19,231 |
| 2016-10-24 | $13.32 | $13.33 | $13.21 | $13.22 | $9.98 | 17,826 |
| 2016-10-21 | $13.25 | $13.25 | $13.20 | $13.22 | $9.98 | 16,267 |
| 2016-10-20 | $13.20 | $13.22 | $13.10 | $13.17 | $9.95 | 23,564 |
| 2016-10-19 | $13.00 | $13.17 | $12.99 | $13.10 | $9.89 | 34,243 |
| 2016-10-18 | $12.91 | $12.97 | $12.80 | $12.90 | $9.74 | 28,386 |
| 2016-10-17 | $12.75 | $12.93 | $12.75 | $12.81 | $9.67 | 48,912 |
| 2016-10-14 | $13.18 | $13.18 | $12.79 | $12.88 | $9.73 | 86,693 |
| 2016-10-13 | $13.40 | $13.41 | $13.15 | $13.18 | $9.95 | 23,826 |
| 2016-10-12 | $13.51 | $13.55 | $13.28 | $13.41 | $10.08 | 49,739 |
| 2016-10-11 | $13.75 | $13.75 | $13.47 | $13.55 | $10.19 | 23,494 |
| 2016-10-10 | $13.69 | $13.75 | $13.65 | $13.70 | $10.30 | 33,247 |
| 2016-10-07 | $13.82 | $13.82 | $13.65 | $13.74 | $10.33 | 43,617 |
| 2016-10-06 | $13.51 | $13.81 | $13.50 | $13.78 | $10.36 | 52,921 |
| 2016-10-05 | $14.09 | $14.09 | $13.28 | $13.62 | $10.24 | 132,829 |
| 2016-10-04 | $14.33 | $14.33 | $13.87 | $14.01 | $10.53 | 36,063 |
| 2016-10-03 | $14.34 | $14.36 | $14.23 | $14.25 | $10.71 | 23,624 |
| 2016-09-30 | $14.50 | $14.50 | $14.29 | $14.34 | $10.78 | 38,385 |
| 2016-09-29 | $14.67 | $14.67 | $14.38 | $14.40 | $10.82 | 48,672 |
| 2016-09-28 | $14.76 | $14.82 | $14.55 | $14.63 | $11.00 | 34,985 |
| 2016-09-27 | $14.72 | $14.78 | $14.68 | $14.72 | $11.07 | 15,418 |
| 2016-09-26 | $14.75 | $14.82 | $14.69 | $14.69 | $11.04 | 9,210 |
| 2016-09-23 | $14.77 | $14.77 | $14.70 | $14.73 | $11.07 | 7,630 |
| 2016-09-22 | $14.75 | $14.79 | $14.65 | $14.77 | $11.10 | 12,370 |
| 2016-09-21 | $14.80 | $14.90 | $14.61 | $14.66 | $11.02 | 31,277 |
| 2016-09-20 | $14.91 | $14.93 | $14.77 | $14.79 | $11.12 | 11,361 |
| 2016-09-19 | $14.91 | $14.91 | $14.77 | $14.90 | $11.20 | 17,174 |
| 2016-09-16 | $14.66 | $14.84 | $14.65 | $14.75 | $11.09 | 24,062 |
| 2016-09-15 | $14.67 | $14.71 | $14.62 | $14.62 | $10.99 | 14,770 |
| 2016-09-14 | $14.71 | $14.78 | $14.67 | $14.70 | $11.00 | 39,762 |
| 2016-09-13 | $14.70 | $14.82 | $14.51 | $14.71 | $11.01 | 28,579 |
| 2016-09-12 | $14.44 | $14.55 | $14.40 | $14.53 | $10.87 | 17,766 |
| 2016-09-09 | $14.75 | $14.77 | $14.40 | $14.41 | $10.79 | 36,322 |
| 2016-09-08 | $14.82 | $14.83 | $14.77 | $14.80 | $11.08 | 11,990 |
| 2016-09-07 | $14.83 | $14.83 | $14.77 | $14.77 | $11.05 | 8,559 |
| 2016-09-06 | $14.78 | $14.90 | $14.78 | $14.81 | $11.08 | 23,815 |
| 2016-09-02 | $14.83 | $14.84 | $14.77 | $14.82 | $11.09 | 10,498 |
| 2016-09-01 | $14.74 | $14.84 | $14.74 | $14.78 | $11.06 | 12,971 |
| 2016-08-31 | $14.70 | $14.80 | $14.67 | $14.72 | $11.02 | 14,663 |
| 2016-08-30 | $14.66 | $14.74 | $14.61 | $14.69 | $10.99 | 19,030 |
| 2016-08-29 | $14.74 | $14.74 | $14.61 | $14.61 | $10.93 | 17,078 |
| 2016-08-26 | $14.76 | $14.76 | $14.62 | $14.70 | $11.00 | 15,210 |
| 2016-08-25 | $14.73 | $14.74 | $14.66 | $14.74 | $11.03 | 6,343 |
| 2016-08-24 | $14.74 | $14.86 | $14.65 | $14.71 | $11.01 | 14,343 |
| 2016-08-23 | $14.74 | $14.94 | $14.69 | $14.69 | $10.99 | 18,501 |
| 2016-08-22 | $14.74 | $14.74 | $14.71 | $14.71 | $11.01 | 11,102 |
| 2016-08-19 | $14.71 | $14.74 | $14.66 | $14.70 | $11.00 | 18,720 |
| 2016-08-18 | $14.68 | $14.71 | $14.62 | $14.70 | $11.00 | 17,376 |
| 2016-08-17 | $14.70 | $14.74 | $14.61 | $14.61 | $10.93 | 14,485 |
| 2016-08-16 | $14.72 | $14.72 | $14.63 | $14.66 | $10.97 | 21,945 |
| 2016-08-15 | $14.73 | $14.74 | $14.69 | $14.72 | $10.97 | 23,683 |
| 2016-08-12 | $14.73 | $14.74 | $14.69 | $14.70 | $10.95 | 16,283 |
| 2016-08-11 | $14.74 | $14.74 | $14.64 | $14.68 | $10.94 | 13,317 |
| 2016-08-10 | $14.63 | $14.73 | $14.50 | $14.73 | $10.98 | 26,904 |
| 2016-08-09 | $14.59 | $14.70 | $14.52 | $14.52 | $10.82 | 20,400 |
| 2016-08-08 | $14.59 | $14.59 | $14.50 | $14.59 | $10.87 | 22,095 |
| 2016-08-05 | $14.64 | $14.74 | $14.61 | $14.61 | $10.89 | 22,210 |
| 2016-08-04 | $14.84 | $14.84 | $14.61 | $14.62 | $10.89 | 9,943 |
| 2016-08-03 | $14.56 | $14.75 | $14.53 | $14.73 | $10.98 | 39,966 |
| 2016-08-02 | $14.71 | $14.71 | $14.46 | $14.53 | $10.83 | 21,830 |
| 2016-08-01 | $14.73 | $14.80 | $14.62 | $14.68 | $10.94 | 13,774 |
| 2016-07-29 | $14.92 | $15.01 | $14.70 | $14.71 | $10.96 | 30,810 |
| 2016-07-28 | $14.80 | $14.91 | $14.78 | $14.79 | $11.02 | 21,681 |
| 2016-07-27 | $14.59 | $14.78 | $14.56 | $14.69 | $10.95 | 35,091 |
| 2016-07-26 | $14.47 | $14.56 | $14.38 | $14.50 | $10.80 | 29,999 |
| 2016-07-25 | $14.38 | $14.45 | $14.34 | $14.39 | $10.72 | 14,694 |
| 2016-07-22 | $14.33 | $14.40 | $14.26 | $14.33 | $10.68 | 14,202 |
| 2016-07-21 | $14.30 | $14.38 | $14.23 | $14.26 | $10.62 | 22,263 |
| 2016-07-20 | $14.22 | $14.30 | $14.22 | $14.22 | $10.60 | 19,525 |
| 2016-07-19 | $14.12 | $14.23 | $14.06 | $14.14 | $10.54 | 9,227 |
| 2016-07-18 | $13.97 | $14.16 | $13.97 | $14.10 | $10.51 | 28,413 |
| 2016-07-15 | $13.87 | $13.98 | $13.84 | $13.88 | $10.34 | 18,613 |
| 2016-07-14 | $13.98 | $13.98 | $13.75 | $13.86 | $10.33 | 52,724 |
| 2016-07-13 | $14.26 | $14.26 | $14.05 | $14.05 | $10.42 | 15,279 |
| 2016-07-12 | $14.40 | $14.40 | $14.15 | $14.15 | $10.49 | 20,903 |
| 2016-07-11 | $14.46 | $14.46 | $14.28 | $14.28 | $10.59 | 16,398 |
| 2016-07-08 | $14.39 | $14.41 | $14.33 | $14.33 | $10.63 | 17,016 |
| 2016-07-07 | $14.31 | $14.35 | $14.21 | $14.26 | $10.58 | 23,596 |
| 2016-07-06 | $14.49 | $14.54 | $14.16 | $14.21 | $10.54 | 43,548 |
| 2016-07-05 | $14.38 | $14.47 | $14.35 | $14.35 | $10.64 | 33,696 |
| 2016-07-01 | $14.48 | $14.67 | $14.32 | $14.43 | $10.70 | 29,099 |
| 2016-06-30 | $14.22 | $14.43 | $14.07 | $14.35 | $10.64 | 110,233 |
| 2016-06-29 | $14.08 | $14.17 | $13.99 | $14.17 | $10.51 | 52,346 |
| 2016-06-28 | $13.97 | $14.06 | $13.93 | $14.04 | $10.41 | 25,844 |
| 2016-06-27 | $13.84 | $14.13 | $13.81 | $13.96 | $10.35 | 50,017 |
| 2016-06-24 | $13.80 | $13.92 | $13.77 | $13.79 | $10.23 | 51,224 |
| 2016-06-23 | $13.75 | $13.78 | $13.72 | $13.75 | $10.20 | 11,942 |
| 2016-06-22 | $13.70 | $13.78 | $13.70 | $13.78 | $10.22 | 13,852 |
| 2016-06-21 | $13.69 | $13.77 | $13.67 | $13.70 | $10.16 | 13,526 |
| 2016-06-20 | $13.78 | $13.78 | $13.66 | $13.66 | $10.13 | 37,055 |
| 2016-06-17 | $13.74 | $13.75 | $13.69 | $13.70 | $10.16 | 9,755 |
| 2016-06-16 | $13.78 | $13.78 | $13.73 | $13.74 | $10.19 | 27,229 |
| 2016-06-15 | $13.83 | $13.89 | $13.75 | $13.77 | $10.16 | 41,716 |
| 2016-06-14 | $13.78 | $13.84 | $13.75 | $13.77 | $10.16 | 22,267 |
| 2016-06-13 | $13.76 | $13.93 | $13.76 | $13.81 | $10.19 | 49,750 |
| 2016-06-10 | $13.78 | $13.81 | $13.73 | $13.76 | $10.16 | 26,833 |
| 2016-06-09 | $13.80 | $13.80 | $13.71 | $13.71 | $10.12 | 11,200 |
| 2016-06-08 | $13.86 | $13.86 | $13.74 | $13.74 | $10.14 | 16,431 |
| 2016-06-07 | $13.87 | $13.90 | $13.81 | $13.82 | $10.20 | 10,852 |
| 2016-06-06 | $13.79 | $13.89 | $13.79 | $13.87 | $10.24 | 17,813 |
| 2016-06-03 | $13.74 | $13.79 | $13.74 | $13.77 | $10.16 | 2,654 |
| 2016-06-02 | $13.62 | $13.76 | $13.62 | $13.72 | $10.12 | 9,441 |
| 2016-06-01 | $13.57 | $13.73 | $13.56 | $13.68 | $10.10 | 15,984 |
| 2016-05-31 | $13.60 | $13.62 | $13.44 | $13.59 | $10.03 | 36,534 |
| 2016-05-27 | $13.61 | $13.63 | $13.58 | $13.61 | $10.05 | 18,066 |
| 2016-05-26 | $13.53 | $13.61 | $13.52 | $13.61 | $10.05 | 22,353 |
| 2016-05-25 | $13.54 | $13.57 | $13.50 | $13.53 | $9.99 | 9,470 |
| 2016-05-24 | $13.52 | $13.60 | $13.42 | $13.53 | $9.99 | 58,109 |
| 2016-05-23 | $13.45 | $13.58 | $13.45 | $13.49 | $9.96 | 34,857 |
| 2016-05-20 | $13.53 | $13.66 | $13.35 | $13.44 | $9.92 | 112,562 |
| 2016-05-19 | $13.80 | $13.80 | $13.49 | $13.52 | $9.98 | 42,053 |
| 2016-05-18 | $13.92 | $13.94 | $13.79 | $13.79 | $10.18 | 22,493 |
| 2016-05-17 | $13.98 | $13.98 | $13.89 | $13.91 | $10.27 | 32,629 |
| 2016-05-16 | $13.97 | $14.05 | $13.96 | $13.99 | $10.28 | 21,430 |
| 2016-05-13 | $14.06 | $14.10 | $13.98 | $13.99 | $10.28 | 22,423 |
| 2016-05-12 | $14.06 | $14.10 | $14.01 | $14.03 | $10.31 | 18,031 |
| 2016-05-11 | $14.02 | $14.15 | $14.01 | $14.04 | $10.31 | 19,870 |
| 2016-05-10 | $14.10 | $14.13 | $13.98 | $13.98 | $10.27 | 34,277 |
| 2016-05-09 | $14.12 | $14.14 | $14.08 | $14.09 | $10.35 | 28,290 |
| 2016-05-06 | $14.05 | $14.13 | $14.05 | $14.07 | $10.34 | 32,540 |
| 2016-05-05 | $14.08 | $14.09 | $14.03 | $14.06 | $10.33 | 24,226 |
| 2016-05-04 | $14.02 | $14.08 | $14.00 | $14.03 | $10.31 | 25,754 |
| 2016-05-03 | $14.11 | $14.11 | $13.89 | $14.03 | $10.31 | 62,516 |
| 2016-05-02 | $14.12 | $14.14 | $14.07 | $14.09 | $10.35 | 16,777 |
| 2016-04-29 | $14.11 | $14.14 | $14.08 | $14.10 | $10.36 | 14,160 |
| 2016-04-28 | $14.12 | $14.13 | $14.05 | $14.09 | $10.35 | 10,863 |
| 2016-04-27 | $14.08 | $14.11 | $14.02 | $14.08 | $10.34 | 21,347 |
| 2016-04-26 | $14.02 | $14.06 | $13.97 | $14.05 | $10.32 | 24,756 |
| 2016-04-25 | $14.07 | $14.07 | $13.93 | $13.95 | $10.25 | 16,064 |
| 2016-04-22 | $14.05 | $14.08 | $14.03 | $14.07 | $10.34 | 10,473 |
| 2016-04-21 | $14.05 | $14.06 | $14.01 | $14.03 | $10.31 | 16,842 |
| 2016-04-20 | $14.02 | $14.06 | $14.00 | $14.06 | $10.33 | 25,054 |
| 2016-04-19 | $14.10 | $14.11 | $14.01 | $14.06 | $10.33 | 31,887 |
| 2016-04-18 | $14.12 | $14.12 | $14.03 | $14.08 | $10.34 | 25,417 |
| 2016-04-15 | $13.95 | $14.10 | $13.95 | $14.10 | $10.36 | 25,487 |
| 2016-04-14 | $13.92 | $13.95 | $13.89 | $13.93 | $10.23 | 25,948 |
| 2016-04-13 | $14.06 | $14.09 | $13.96 | $14.00 | $10.24 | 11,865 |
| 2016-04-12 | $14.09 | $14.15 | $14.03 | $14.03 | $10.26 | 36,807 |
| 2016-04-11 | $14.03 | $14.06 | $14.01 | $14.02 | $10.25 | 21,488 |
| 2016-04-08 | $14.06 | $14.07 | $13.98 | $13.98 | $10.22 | 14,265 |
| 2016-04-07 | $14.00 | $14.00 | $13.88 | $13.96 | $10.21 | 23,349 |
| 2016-04-06 | $13.84 | $14.00 | $13.84 | $13.93 | $10.19 | 31,015 |
| 2016-04-05 | $13.83 | $13.88 | $13.80 | $13.80 | $10.09 | 49,111 |
| 2016-04-04 | $13.78 | $13.81 | $13.70 | $13.74 | $10.05 | 52,387 |
| 2016-04-01 | $13.75 | $13.91 | $13.74 | $13.74 | $10.05 | 58,418 |
| 2016-03-31 | $13.80 | $13.86 | $13.73 | $13.75 | $10.05 | 24,789 |
| 2016-03-30 | $13.78 | $13.78 | $13.72 | $13.75 | $10.05 | 28,418 |
| 2016-03-29 | $13.75 | $13.83 | $13.75 | $13.76 | $10.06 | 13,975 |
| 2016-03-28 | $13.78 | $13.82 | $13.70 | $13.76 | $10.06 | 22,221 |
| 2016-03-24 | $13.75 | $13.85 | $13.75 | $13.75 | $10.05 | 16,887 |
| 2016-03-23 | $13.70 | $13.82 | $13.70 | $13.76 | $10.06 | 21,261 |
| 2016-03-22 | $13.69 | $13.75 | $13.67 | $13.70 | $10.02 | 23,197 |
| 2016-03-21 | $13.70 | $13.78 | $13.68 | $13.68 | $10.00 | 16,787 |
| 2016-03-18 | $13.68 | $13.75 | $13.68 | $13.68 | $10.00 | 11,643 |
| 2016-03-17 | $13.69 | $13.73 | $13.66 | $13.70 | $10.02 | 19,792 |
| 2016-03-16 | $13.77 | $13.80 | $13.71 | $13.77 | $10.02 | 16,195 |
| 2016-03-15 | $13.73 | $13.77 | $13.71 | $13.71 | $9.98 | 20,128 |
| 2016-03-14 | $13.78 | $13.78 | $13.65 | $13.78 | $10.03 | 26,641 |
| 2016-03-11 | $13.84 | $13.89 | $13.77 | $13.78 | $10.03 | 38,327 |
| 2016-03-10 | $14.08 | $14.08 | $13.85 | $13.94 | $10.15 | 18,531 |
| 2016-03-09 | $13.88 | $14.00 | $13.88 | $13.99 | $10.18 | 22,094 |
| 2016-03-08 | $13.80 | $13.96 | $13.79 | $13.86 | $10.09 | 21,756 |
| 2016-03-07 | $13.69 | $13.77 | $13.69 | $13.77 | $10.02 | 11,118 |
| 2016-03-04 | $13.79 | $13.83 | $13.69 | $13.71 | $9.98 | 9,081 |
| 2016-03-03 | $13.78 | $13.85 | $13.64 | $13.76 | $10.01 | 53,744 |
| 2016-03-02 | $13.79 | $13.80 | $13.69 | $13.72 | $9.99 | 20,504 |
| 2016-03-01 | $13.60 | $13.75 | $13.60 | $13.74 | $10.00 | 31,248 |
| 2016-02-29 | $13.68 | $13.74 | $13.54 | $13.61 | $9.91 | 35,251 |
| 2016-02-26 | $13.72 | $13.72 | $13.55 | $13.61 | $9.91 | 21,565 |
| 2016-02-25 | $13.73 | $13.76 | $13.54 | $13.71 | $9.98 | 28,129 |
| 2016-02-24 | $13.67 | $13.79 | $13.61 | $13.71 | $9.98 | 31,696 |
| 2016-02-23 | $13.71 | $13.73 | $13.63 | $13.72 | $9.99 | 38,842 |
| 2016-02-22 | $13.68 | $13.71 | $13.63 | $13.69 | $9.96 | 21,283 |
| 2016-02-19 | $13.56 | $13.61 | $13.56 | $13.60 | $9.90 | 16,349 |
| 2016-02-18 | $13.45 | $13.57 | $13.45 | $13.53 | $9.85 | 13,606 |
| 2016-02-17 | $13.51 | $13.55 | $13.43 | $13.43 | $9.77 | 26,672 |
| 2016-02-16 | $13.50 | $13.51 | $13.43 | $13.49 | $9.77 | 53,982 |
| 2016-02-12 | $13.71 | $13.78 | $13.50 | $13.51 | $9.78 | 57,738 |
| 2016-02-11 | $13.79 | $13.80 | $13.66 | $13.66 | $9.89 | 45,632 |
| 2016-02-10 | $13.65 | $13.66 | $13.62 | $13.65 | $9.88 | 10,824 |
| 2016-02-09 | $13.65 | $13.65 | $13.63 | $13.63 | $9.87 | 8,413 |
| 2016-02-08 | $13.54 | $13.64 | $13.54 | $13.63 | $9.87 | 28,599 |
| 2016-02-05 | $13.66 | $13.66 | $13.55 | $13.58 | $9.83 | 26,430 |
| 2016-02-04 | $13.63 | $13.67 | $13.62 | $13.65 | $9.88 | 21,365 |
| 2016-02-03 | $13.49 | $13.67 | $13.49 | $13.61 | $9.85 | 38,773 |
| 2016-02-02 | $13.58 | $13.58 | $13.46 | $13.50 | $9.77 | 53,658 |
| 2016-02-01 | $13.55 | $13.63 | $13.55 | $13.61 | $9.85 | 39,339 |
| 2016-01-29 | $13.50 | $13.64 | $13.47 | $13.64 | $9.88 | 22,777 |
| 2016-01-28 | $13.36 | $13.40 | $13.33 | $13.40 | $9.70 | 14,229 |
| 2016-01-27 | $13.54 | $13.54 | $13.31 | $13.34 | $9.66 | 30,541 |
| 2016-01-26 | $13.21 | $13.55 | $13.21 | $13.50 | $9.77 | 39,072 |
| 2016-01-25 | $13.38 | $13.38 | $13.27 | $13.27 | $9.61 | 20,171 |
| 2016-01-22 | $13.26 | $13.40 | $13.26 | $13.36 | $9.67 | 16,734 |
| 2016-01-21 | $13.17 | $13.26 | $13.16 | $13.26 | $9.60 | 28,719 |
| 2016-01-20 | $13.32 | $13.32 | $13.06 | $13.14 | $9.51 | 43,584 |
| 2016-01-19 | $13.38 | $13.40 | $13.28 | $13.30 | $9.63 | 48,669 |
| 2016-01-15 | $13.44 | $13.55 | $13.34 | $13.38 | $9.69 | 24,738 |
| 2016-01-14 | $13.45 | $13.53 | $13.41 | $13.44 | $9.73 | 15,271 |
| 2016-01-13 | $13.67 | $13.68 | $13.50 | $13.54 | $9.75 | 70,508 |
| 2016-01-12 | $13.64 | $13.67 | $13.60 | $13.62 | $9.81 | 35,160 |
| 2016-01-11 | $13.65 | $13.65 | $13.59 | $13.60 | $9.80 | 20,125 |
| 2016-01-08 | $13.57 | $13.67 | $13.50 | $13.63 | $9.82 | 25,437 |
| 2016-01-07 | $13.49 | $13.59 | $13.49 | $13.53 | $9.75 | 21,199 |
| 2016-01-06 | $13.49 | $13.59 | $13.39 | $13.52 | $9.74 | 18,183 |
| 2016-01-05 | $13.28 | $13.53 | $13.26 | $13.47 | $9.70 | 35,997 |
| 2016-01-04 | $13.26 | $13.26 | $13.21 | $13.24 | $9.54 | 18,768 |
| 2015-12-31 | $13.19 | $13.24 | $13.14 | $13.20 | $9.51 | 35,560 |
| 2015-12-30 | $13.10 | $13.19 | $13.08 | $13.17 | $9.49 | 28,824 |
| 2015-12-29 | $13.20 | $13.20 | $13.10 | $13.10 | $9.44 | 30,401 |
| 2015-12-28 | $13.09 | $13.34 | $13.08 | $13.17 | $9.49 | 40,052 |
| 2015-12-24 | $12.96 | $13.08 | $12.96 | $13.07 | $9.41 | 12,767 |
| 2015-12-23 | $12.95 | $13.01 | $12.95 | $13.01 | $9.37 | 16,319 |
| 2015-12-22 | $12.92 | $12.94 | $12.91 | $12.94 | $9.32 | 29,045 |
| 2015-12-21 | $12.91 | $12.98 | $12.87 | $12.89 | $9.28 | 24,074 |
| 2015-12-18 | $12.90 | $12.94 | $12.88 | $12.88 | $9.28 | 22,882 |
| 2015-12-17 | $12.88 | $12.95 | $12.87 | $12.90 | $9.29 | 19,305 |
| 2015-12-16 | $12.79 | $12.90 | $12.78 | $12.88 | $9.23 | 40,576 |
| 2015-12-15 | $12.75 | $12.82 | $12.75 | $12.81 | $9.18 | 21,949 |
| 2015-12-14 | $12.87 | $12.87 | $12.75 | $12.76 | $9.14 | 25,555 |
| 2015-12-11 | $12.80 | $12.89 | $12.80 | $12.86 | $9.21 | 30,615 |
| 2015-12-10 | $12.85 | $12.92 | $12.77 | $12.81 | $9.17 | 47,669 |
| 2015-12-09 | $12.93 | $12.94 | $12.86 | $12.86 | $9.21 | 26,214 |
| 2015-12-08 | $12.93 | $13.00 | $12.92 | $12.94 | $9.27 | 15,255 |
| 2015-12-07 | $12.99 | $12.99 | $12.93 | $12.94 | $9.27 | 6,855 |
| 2015-12-04 | $12.95 | $12.95 | $12.91 | $12.94 | $9.27 | 18,927 |
| 2015-12-03 | $13.00 | $13.00 | $12.93 | $12.95 | $9.28 | 11,279 |
| 2015-12-02 | $13.03 | $13.07 | $13.00 | $13.01 | $9.32 | 9,695 |
| 2015-12-01 | $13.04 | $13.13 | $13.03 | $13.03 | $9.33 | 22,360 |
| 2015-11-30 | $13.09 | $13.09 | $13.02 | $13.03 | $9.33 | 17,851 |
| 2015-11-27 | $13.07 | $13.09 | $13.03 | $13.09 | $9.38 | 8,230 |
| 2015-11-25 | $13.05 | $13.11 | $13.03 | $13.04 | $9.34 | 8,776 |
| 2015-11-24 | $13.13 | $13.15 | $13.09 | $13.10 | $9.38 | 11,327 |
| 2015-11-23 | $13.10 | $13.15 | $13.05 | $13.10 | $9.38 | 25,439 |
| 2015-11-20 | $13.12 | $13.15 | $13.10 | $13.13 | $9.41 | 3,828 |
| 2015-11-19 | $13.10 | $13.14 | $13.08 | $13.11 | $9.39 | 4,326 |
| 2015-11-18 | $13.05 | $13.10 | $13.00 | $13.09 | $9.38 | 12,081 |
| 2015-11-17 | $13.13 | $13.13 | $13.07 | $13.12 | $9.35 | 6,040 |
| 2015-11-16 | $13.12 | $13.18 | $13.11 | $13.12 | $9.35 | 16,205 |
| 2015-11-13 | $13.15 | $13.15 | $13.06 | $13.12 | $9.35 | 8,026 |
| 2015-11-12 | $13.13 | $13.13 | $13.09 | $13.12 | $9.35 | 6,498 |
| 2015-11-11 | $13.11 | $13.13 | $13.06 | $13.12 | $9.35 | 15,059 |
| 2015-11-10 | $13.00 | $13.13 | $13.00 | $13.12 | $9.35 | 13,303 |
| 2015-11-09 | $13.10 | $13.10 | $13.00 | $13.05 | $9.30 | 19,818 |
| 2015-11-06 | $13.22 | $13.25 | $13.08 | $13.11 | $9.34 | 60,491 |
| 2015-11-05 | $13.27 | $13.34 | $13.27 | $13.27 | $9.46 | 12,293 |
| 2015-11-04 | $13.46 | $13.46 | $13.27 | $13.33 | $9.50 | 35,071 |
| 2015-11-03 | $13.35 | $13.47 | $13.34 | $13.46 | $9.59 | 89,119 |
| 2015-11-02 | $13.31 | $13.33 | $13.26 | $13.32 | $9.49 | 20,140 |
| 2015-10-30 | $13.29 | $13.30 | $13.17 | $13.30 | $9.48 | 16,822 |
| 2015-10-29 | $13.12 | $13.19 | $13.12 | $13.19 | $9.40 | 10,028 |
| 2015-10-28 | $13.10 | $13.15 | $13.05 | $13.14 | $9.36 | 18,978 |
| 2015-10-27 | $13.30 | $13.30 | $13.05 | $13.10 | $9.33 | 45,257 |
| 2015-10-26 | $13.08 | $13.27 | $13.08 | $13.27 | $9.46 | 34,632 |
| 2015-10-23 | $12.89 | $13.08 | $12.89 | $13.07 | $9.31 | 19,539 |
| 2015-10-22 | $12.84 | $12.92 | $12.84 | $12.92 | $9.21 | 11,002 |
| 2015-10-21 | $12.74 | $12.84 | $12.73 | $12.83 | $9.14 | 7,811 |
| 2015-10-20 | $12.72 | $12.77 | $12.68 | $12.73 | $9.07 | 32,743 |
| 2015-10-19 | $12.73 | $12.78 | $12.70 | $12.72 | $9.06 | 9,098 |
| 2015-10-16 | $12.79 | $12.79 | $12.71 | $12.71 | $9.06 | 11,685 |
| 2015-10-15 | $12.77 | $12.79 | $12.72 | $12.72 | $9.06 | 17,764 |
| 2015-10-14 | $12.85 | $12.89 | $12.84 | $12.87 | $9.12 | 6,632 |
| 2015-10-13 | $12.83 | $12.90 | $12.83 | $12.85 | $9.11 | 15,852 |
| 2015-10-12 | $12.82 | $12.84 | $12.80 | $12.81 | $9.08 | 13,868 |
| 2015-10-09 | $12.86 | $12.88 | $12.77 | $12.82 | $9.09 | 18,882 |
| 2015-10-08 | $12.82 | $12.87 | $12.82 | $12.84 | $9.10 | 19,913 |
| 2015-10-07 | $12.82 | $12.83 | $12.78 | $12.83 | $9.09 | 12,465 |
| 2015-10-06 | $12.82 | $12.83 | $12.82 | $12.82 | $9.09 | 16,356 |
| 2015-10-05 | $12.81 | $12.83 | $12.79 | $12.83 | $9.09 | 16,942 |
| 2015-10-02 | $12.83 | $12.83 | $12.78 | $12.79 | $9.06 | 16,059 |
| 2015-10-01 | $12.75 | $12.83 | $12.75 | $12.83 | $9.09 | 22,176 |
| 2015-09-30 | $12.68 | $12.75 | $12.67 | $12.75 | $9.04 | 26,132 |
| 2015-09-29 | $12.62 | $12.71 | $12.62 | $12.68 | $8.99 | 13,169 |
| 2015-09-28 | $12.69 | $12.69 | $12.61 | $12.61 | $8.94 | 15,138 |
| 2015-09-25 | $12.70 | $12.74 | $12.67 | $12.70 | $9.00 | 9,113 |
| 2015-09-24 | $12.70 | $12.72 | $12.67 | $12.68 | $8.99 | 14,496 |
| 2015-09-23 | $12.73 | $12.73 | $12.67 | $12.67 | $8.98 | 5,390 |
| 2015-09-22 | $12.63 | $12.72 | $12.63 | $12.70 | $9.00 | 14,130 |
| 2015-09-21 | $12.75 | $12.77 | $12.64 | $12.67 | $8.98 | 9,073 |
| 2015-09-18 | $12.77 | $12.84 | $12.70 | $12.70 | $9.00 | 32,297 |
| 2015-09-17 | $12.72 | $12.80 | $12.70 | $12.78 | $9.06 | 18,013 |
| 2015-09-16 | $12.76 | $12.77 | $12.76 | $12.77 | $9.00 | 3,953 |
| 2015-09-15 | $12.78 | $12.78 | $12.72 | $12.77 | $9.00 | 17,054 |
| 2015-09-14 | $12.80 | $12.83 | $12.78 | $12.78 | $9.01 | 6,218 |
| 2015-09-11 | $12.82 | $12.82 | $12.78 | $12.78 | $9.01 | 8,844 |
| 2015-09-10 | $12.79 | $12.82 | $12.78 | $12.78 | $9.01 | 21,361 |
| 2015-09-09 | $12.72 | $12.79 | $12.71 | $12.78 | $9.01 | 15,005 |
| 2015-09-08 | $12.65 | $12.74 | $12.65 | $12.70 | $8.95 | 19,144 |
| 2015-09-04 | $12.69 | $12.75 | $12.64 | $12.75 | $8.99 | 21,575 |
| 2015-09-03 | $12.49 | $12.66 | $12.46 | $12.66 | $8.92 | 28,636 |
| 2015-09-02 | $12.46 | $12.50 | $12.41 | $12.43 | $8.76 | 16,546 |
| 2015-09-01 | $12.43 | $12.57 | $12.43 | $12.48 | $8.80 | 18,430 |
| 2015-08-31 | $12.49 | $12.63 | $12.47 | $12.48 | $8.80 | 32,608 |
| 2015-08-28 | $12.40 | $12.45 | $12.40 | $12.45 | $8.78 | 9,634 |
| 2015-08-27 | $12.44 | $12.47 | $12.39 | $12.41 | $8.75 | 32,683 |
| 2015-08-26 | $12.49 | $12.53 | $12.36 | $12.39 | $8.73 | 42,336 |
| 2015-08-25 | $12.53 | $12.59 | $12.47 | $12.50 | $8.81 | 28,701 |
| 2015-08-24 | $12.65 | $12.65 | $12.50 | $12.53 | $8.83 | 35,279 |
| 2015-08-21 | $12.77 | $12.77 | $12.66 | $12.66 | $8.92 | 26,154 |
| 2015-08-20 | $12.78 | $12.81 | $12.73 | $12.73 | $8.97 | 16,834 |
| 2015-08-19 | $12.76 | $12.78 | $12.74 | $12.77 | $9.00 | 11,971 |
| 2015-08-18 | $12.77 | $12.79 | $12.74 | $12.74 | $8.98 | 16,605 |
| 2015-08-17 | $12.92 | $12.95 | $12.73 | $12.76 | $8.99 | 36,823 |
| 2015-08-14 | $12.98 | $13.01 | $12.89 | $12.92 | $9.11 | 23,262 |
| 2015-08-13 | $12.93 | $13.00 | $12.92 | $12.99 | $9.16 | 19,090 |
| 2015-08-12 | $13.03 | $13.08 | $12.95 | $13.08 | $9.17 | 32,844 |
| 2015-08-11 | $12.80 | $12.96 | $12.80 | $12.95 | $9.08 | 10,151 |
| 2015-08-10 | $12.85 | $12.85 | $12.77 | $12.77 | $8.95 | 36,635 |
| 2015-08-07 | $12.84 | $12.92 | $12.84 | $12.90 | $9.04 | 12,789 |
| 2015-08-06 | $12.79 | $12.85 | $12.79 | $12.84 | $9.00 | 12,013 |
| 2015-08-05 | $12.90 | $12.90 | $12.80 | $12.82 | $8.99 | 13,757 |
| 2015-08-04 | $12.87 | $12.91 | $12.87 | $12.89 | $9.04 | 18,588 |
| 2015-08-03 | $12.85 | $12.93 | $12.84 | $12.90 | $9.04 | 37,132 |
| 2015-07-31 | $12.90 | $12.90 | $12.84 | $12.85 | $9.01 | 16,879 |
| 2015-07-30 | $12.81 | $12.84 | $12.81 | $12.84 | $9.00 | 9,040 |
| 2015-07-29 | $12.79 | $12.82 | $12.79 | $12.81 | $8.98 | 4,862 |
| 2015-07-28 | $12.73 | $12.81 | $12.73 | $12.76 | $8.95 | 35,291 |
| 2015-07-27 | $12.82 | $12.82 | $12.75 | $12.79 | $8.96 | 17,848 |
| 2015-07-24 | $12.79 | $12.81 | $12.76 | $12.79 | $8.97 | 13,919 |
| 2015-07-23 | $12.81 | $12.82 | $12.75 | $12.77 | $8.95 | 11,724 |
| 2015-07-22 | $12.88 | $12.92 | $12.80 | $12.80 | $8.97 | 20,420 |
| 2015-07-21 | $12.86 | $13.00 | $12.83 | $12.87 | $9.02 | 28,139 |
| 2015-07-20 | $12.95 | $12.95 | $12.85 | $12.85 | $9.01 | 22,381 |
| 2015-07-17 | $12.96 | $13.01 | $12.91 | $12.96 | $9.09 | 20,086 |
| 2015-07-16 | $12.96 | $13.02 | $12.95 | $12.98 | $9.10 | 21,464 |
| 2015-07-15 | $13.01 | $13.03 | $12.97 | $13.02 | $9.07 | 14,889 |
| 2015-07-14 | $12.99 | $13.06 | $12.99 | $13.04 | $9.09 | 15,334 |
| 2015-07-13 | $13.10 | $13.10 | $13.02 | $13.03 | $9.08 | 28,553 |
| 2015-07-10 | $13.11 | $13.18 | $13.07 | $13.08 | $9.12 | 29,906 |
| 2015-07-09 | $13.35 | $13.35 | $13.22 | $13.22 | $9.21 | 13,404 |
| 2015-07-08 | $13.30 | $13.34 | $13.27 | $13.33 | $9.29 | 11,796 |
| 2015-07-07 | $13.12 | $13.33 | $13.12 | $13.30 | $9.27 | 32,012 |
| 2015-07-06 | $13.07 | $13.10 | $13.06 | $13.09 | $9.12 | 13,134 |
| 2015-07-02 | $12.99 | $13.03 | $12.99 | $13.03 | $9.08 | 6,049 |
| 2015-07-01 | $12.94 | $12.98 | $12.91 | $12.97 | $9.04 | 14,534 |
| 2015-06-30 | $12.94 | $12.95 | $12.88 | $12.88 | $8.98 | 51,535 |
| 2015-06-29 | $12.98 | $12.98 | $12.92 | $12.94 | $9.02 | 7,873 |
| 2015-06-26 | $13.01 | $13.01 | $12.97 | $12.98 | $9.05 | 8,554 |
| 2015-06-25 | $12.97 | $13.04 | $12.96 | $12.99 | $9.05 | 20,964 |
| 2015-06-24 | $12.90 | $12.97 | $12.90 | $12.95 | $9.02 | 10,597 |
| 2015-06-23 | $12.94 | $12.96 | $12.91 | $12.91 | $9.00 | 8,463 |
| 2015-06-22 | $12.93 | $12.94 | $12.93 | $12.93 | $9.01 | 13,623 |
| 2015-06-19 | $12.92 | $12.93 | $12.89 | $12.92 | $9.00 | 12,309 |
| 2015-06-18 | $12.97 | $12.99 | $12.93 | $12.94 | $9.02 | 18,051 |
| 2015-06-17 | $13.06 | $13.07 | $13.00 | $13.07 | $9.06 | 15,641 |
| 2015-06-16 | $13.02 | $13.07 | $13.02 | $13.05 | $9.04 | 14,848 |
| 2015-06-15 | $12.99 | $13.03 | $12.95 | $12.99 | $9.00 | 10,164 |
| 2015-06-12 | $12.88 | $13.00 | $12.88 | $12.97 | $8.99 | 21,176 |
| 2015-06-11 | $12.75 | $12.88 | $12.75 | $12.88 | $8.92 | 30,413 |
| 2015-06-10 | $12.73 | $12.85 | $12.73 | $12.74 | $8.83 | 31,413 |
| 2015-06-09 | $12.85 | $12.93 | $12.77 | $12.80 | $8.87 | 30,367 |
| 2015-06-08 | $13.14 | $13.16 | $12.90 | $12.92 | $8.95 | 46,465 |
| 2015-06-05 | $13.22 | $13.24 | $13.10 | $13.15 | $9.11 | 18,283 |
| 2015-06-04 | $13.23 | $13.31 | $13.23 | $13.26 | $9.19 | 14,857 |
| 2015-06-03 | $13.31 | $13.31 | $13.22 | $13.23 | $9.17 | 33,778 |
| 2015-06-02 | $13.30 | $13.33 | $13.26 | $13.33 | $9.23 | 18,526 |
| 2015-06-01 | $13.34 | $13.39 | $13.31 | $13.34 | $9.24 | 15,617 |
| 2015-05-29 | $13.34 | $13.37 | $13.26 | $13.37 | $9.26 | 18,729 |
| 2015-05-28 | $13.28 | $13.30 | $13.25 | $13.28 | $9.20 | 6,671 |
| 2015-05-27 | $13.36 | $13.36 | $13.28 | $13.31 | $9.22 | 16,291 |
| 2015-05-26 | $13.33 | $13.34 | $13.22 | $13.31 | $9.22 | 43,054 |
| 2015-05-22 | $13.40 | $13.41 | $13.30 | $13.33 | $9.24 | 20,133 |
| 2015-05-21 | $13.44 | $13.45 | $13.39 | $13.41 | $9.29 | 36,257 |
| 2015-05-20 | $13.51 | $13.53 | $13.45 | $13.45 | $9.32 | 12,144 |
| 2015-05-19 | $13.51 | $13.54 | $13.50 | $13.52 | $9.37 | 13,876 |
| 2015-05-18 | $13.66 | $13.66 | $13.50 | $13.56 | $9.39 | 23,986 |
| 2015-05-15 | $13.56 | $13.66 | $13.56 | $13.63 | $9.44 | 5,565 |
| 2015-05-14 | $13.56 | $13.62 | $13.50 | $13.57 | $9.40 | 16,077 |
| 2015-05-13 | $13.55 | $13.66 | $13.55 | $13.59 | $9.36 | 17,368 |
| 2015-05-12 | $13.59 | $13.61 | $13.50 | $13.57 | $9.35 | 23,133 |
| 2015-05-11 | $13.71 | $13.72 | $13.61 | $13.62 | $9.38 | 32,002 |
| 2015-05-08 | $13.67 | $13.75 | $13.67 | $13.71 | $9.45 | 18,281 |
| 2015-05-07 | $13.67 | $13.72 | $13.61 | $13.64 | $9.40 | 14,859 |
| 2015-05-06 | $13.73 | $13.73 | $13.62 | $13.67 | $9.42 | 51,942 |
| 2015-05-05 | $13.84 | $13.84 | $13.69 | $13.75 | $9.47 | 18,975 |
| 2015-05-04 | $13.82 | $13.85 | $13.78 | $13.81 | $9.51 | 21,128 |
| 2015-05-01 | $13.88 | $13.93 | $13.78 | $13.79 | $9.50 | 29,349 |
| 2015-04-30 | $13.89 | $13.93 | $13.85 | $13.89 | $9.57 | 20,655 |
| 2015-04-29 | $13.93 | $13.97 | $13.90 | $13.96 | $9.62 | 14,575 |
| 2015-04-28 | $14.00 | $14.02 | $13.95 | $13.95 | $9.61 | 6,217 |
| 2015-04-27 | $14.00 | $14.07 | $13.99 | $14.02 | $9.66 | 13,671 |
| 2015-04-24 | $14.06 | $14.06 | $13.97 | $14.02 | $9.66 | 12,969 |
| 2015-04-23 | $13.96 | $14.06 | $13.96 | $14.04 | $9.67 | 9,980 |
| 2015-04-22 | $14.02 | $14.02 | $13.96 | $14.00 | $9.64 | 4,912 |
| 2015-04-21 | $13.95 | $14.02 | $13.93 | $13.98 | $9.63 | 7,709 |
| 2015-04-20 | $13.93 | $14.00 | $13.93 | $13.98 | $9.63 | 7,537 |
| 2015-04-17 | $13.91 | $13.93 | $13.89 | $13.90 | $9.58 | 7,867 |
| 2015-04-16 | $13.87 | $13.94 | $13.87 | $13.89 | $9.57 | 10,144 |
| 2015-04-15 | $13.99 | $14.02 | $13.95 | $13.95 | $9.56 | 8,947 |
| 2015-04-14 | $13.99 | $14.04 | $13.97 | $13.97 | $9.57 | 26,246 |
| 2015-04-13 | $14.02 | $14.05 | $13.98 | $13.99 | $9.58 | 22,938 |
| 2015-04-10 | $13.98 | $13.99 | $13.96 | $13.96 | $9.56 | 5,983 |
| 2015-04-09 | $14.01 | $14.07 | $13.99 | $14.01 | $9.60 | 18,593 |
DWS Strategic Municipal Income Trust (KSM) News Headlines
Recent DWS Strategic Municipal Income Trust (KSM) News
Similar Companies to DWS Strategic Municipal Income Trust (KSM) 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 | -- | -- | -- |