DWS Municipal Income Trust (KTF) Exchange: NYSE
Data as of Aug. 19, 2025
$8.62 ($0.00) 0.00%
DWS Municipal Income Trust - Daily Information
Click for more stock information on DWS Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $8.62 |
| Previous Close | $8.62 |
| High | $8.63 |
| Low | $8.61 |
| Adjusted Open | $8.62 |
| Previous Adjusted Close | $8.62 |
| Adjusted High | $8.63 |
| Adjusted Low | $8.61 |
About DWS Municipal Income Trust (KTF)
DWS Municipal Income Trust (the Fund) is a closed-end diversified management investment company. The Fund seeks to provide a high level of current income exempt from federal income tax by investing in a diversified portfolio of investment-grade, tax-exempt securities. The Fund's portfolio includes revenue bonds, general obligation bonds, escrow to maturity/pre-refunded bonds and lease obligations. Deutsche Investment Management Americas Inc., an indirect, wholly owned subsidiary of Deutsche Bank AG, is the investment advisor of the Fund.
Invest in DWS Municipal Income Trust (KTF)
Historical Stock Data for DWS Municipal Income Trust (KTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $8.62 | $8.63 | $8.61 | $8.62 | $8.62 | 99,617 |
| 2025-08-15 | $8.60 | $8.63 | $8.60 | $8.62 | $8.62 | 116,334 |
| 2025-08-14 | $8.62 | $8.66 | $8.62 | $8.63 | $8.63 | 132,064 |
| 2025-08-13 | $8.64 | $8.65 | $8.62 | $8.63 | $8.63 | 108,216 |
| 2025-08-12 | $8.66 | $8.66 | $8.61 | $8.62 | $8.62 | 148,064 |
| 2025-08-11 | $8.71 | $8.72 | $8.66 | $8.67 | $8.67 | 138,357 |
| 2025-08-08 | $8.66 | $8.68 | $8.66 | $8.68 | $8.68 | 31,066 |
| 2025-08-07 | $8.67 | $8.71 | $8.66 | $8.66 | $8.66 | 74,489 |
| 2025-08-06 | $8.65 | $8.70 | $8.65 | $8.67 | $8.67 | 125,803 |
| 2025-08-05 | $8.65 | $8.69 | $8.63 | $8.65 | $8.65 | 149,928 |
| 2025-08-04 | $8.65 | $8.65 | $8.59 | $8.63 | $8.63 | 233,975 |
| 2025-08-01 | $8.62 | $8.67 | $8.61 | $8.66 | $8.66 | 99,075 |
| 2025-07-31 | $8.57 | $8.58 | $8.56 | $8.58 | $8.58 | 129,887 |
| 2025-07-30 | $8.55 | $8.55 | $8.53 | $8.54 | $8.54 | 88,021 |
| 2025-07-29 | $8.55 | $8.55 | $8.52 | $8.55 | $8.55 | 158,453 |
| 2025-07-28 | $8.52 | $8.55 | $8.51 | $8.51 | $8.51 | 48,788 |
| 2025-07-25 | $8.52 | $8.53 | $8.51 | $8.52 | $8.52 | 65,559 |
| 2025-07-24 | $8.48 | $8.52 | $8.48 | $8.51 | $8.51 | 104,388 |
| 2025-07-23 | $8.52 | $8.54 | $8.51 | $8.52 | $8.52 | 136,744 |
| 2025-07-22 | $8.55 | $8.56 | $8.52 | $8.54 | $8.54 | 139,862 |
| 2025-07-21 | $8.55 | $8.57 | $8.55 | $8.55 | $8.55 | 100,272 |
| 2025-07-18 | $8.66 | $8.68 | $8.60 | $8.60 | $8.60 | 154,929 |
| 2025-07-17 | $8.72 | $8.73 | $8.65 | $8.65 | $8.65 | 143,695 |
| 2025-07-16 | $8.75 | $8.77 | $8.72 | $8.73 | $8.73 | 157,585 |
| 2025-07-15 | $8.76 | $8.76 | $8.75 | $8.76 | $8.76 | 96,878 |
| 2025-07-14 | $8.76 | $8.79 | $8.75 | $8.75 | $8.75 | 92,671 |
| 2025-07-11 | $8.76 | $8.79 | $8.75 | $8.75 | $8.75 | 55,408 |
| 2025-07-10 | $8.84 | $8.84 | $8.80 | $8.81 | $8.81 | 51,614 |
| 2025-07-09 | $8.83 | $8.84 | $8.81 | $8.81 | $8.81 | 56,765 |
| 2025-07-08 | $8.82 | $8.84 | $8.80 | $8.82 | $8.82 | 66,512 |
| 2025-07-07 | $8.85 | $8.87 | $8.80 | $8.84 | $8.84 | 141,793 |
| 2025-07-03 | $8.84 | $8.89 | $8.82 | $8.85 | $8.85 | 102,433 |
| 2025-07-02 | $8.83 | $8.89 | $8.83 | $8.85 | $8.85 | 69,399 |
| 2025-07-01 | $8.85 | $8.89 | $8.83 | $8.86 | $8.86 | 76,351 |
| 2025-06-30 | $8.84 | $8.87 | $8.81 | $8.84 | $8.84 | 99,607 |
| 2025-06-27 | $8.77 | $8.81 | $8.77 | $8.80 | $8.80 | 111,100 |
| 2025-06-26 | $8.77 | $8.77 | $8.73 | $8.77 | $8.77 | 113,133 |
| 2025-06-25 | $8.73 | $8.77 | $8.73 | $8.75 | $8.75 | 108,585 |
| 2025-06-24 | $8.75 | $8.76 | $8.71 | $8.75 | $8.75 | 251,819 |
| 2025-06-23 | $8.74 | $8.78 | $8.72 | $8.73 | $8.73 | 195,057 |
| 2025-06-20 | $8.85 | $8.85 | $8.71 | $8.71 | $8.71 | 133,086 |
| 2025-06-18 | $8.87 | $8.90 | $8.85 | $8.85 | $8.79 | 100,677 |
| 2025-06-17 | $8.89 | $8.93 | $8.85 | $8.88 | $8.82 | 62,842 |
| 2025-06-16 | $8.85 | $8.89 | $8.85 | $8.86 | $8.80 | 62,340 |
| 2025-06-13 | $8.82 | $8.87 | $8.81 | $8.85 | $8.78 | 92,689 |
| 2025-06-12 | $8.83 | $8.85 | $8.83 | $8.83 | $8.77 | 140,379 |
| 2025-06-11 | $8.82 | $8.83 | $8.80 | $8.82 | $8.76 | 100,860 |
| 2025-06-10 | $8.85 | $8.85 | $8.80 | $8.80 | $8.74 | 91,401 |
| 2025-06-09 | $8.85 | $8.88 | $8.78 | $8.85 | $8.85 | 156,567 |
| 2025-06-06 | $8.89 | $8.89 | $8.82 | $8.82 | $8.82 | 80,735 |
| 2025-06-05 | $8.89 | $8.95 | $8.85 | $8.89 | $8.89 | 153,414 |
| 2025-06-04 | $8.88 | $8.90 | $8.85 | $8.88 | $8.88 | 94,498 |
| 2025-06-03 | $8.91 | $8.94 | $8.86 | $8.87 | $8.87 | 110,075 |
| 2025-06-02 | $8.95 | $9.00 | $8.88 | $8.89 | $8.89 | 86,973 |
| 2025-05-30 | $8.99 | $9.00 | $8.93 | $8.98 | $8.98 | 46,879 |
| 2025-05-29 | $8.94 | $9.02 | $8.93 | $8.96 | $8.96 | 70,193 |
| 2025-05-28 | $8.95 | $9.02 | $8.90 | $8.94 | $8.94 | 157,790 |
| 2025-05-27 | $8.91 | $8.97 | $8.91 | $8.94 | $8.94 | 90,048 |
| 2025-05-23 | $8.91 | $8.94 | $8.88 | $8.90 | $8.90 | 50,217 |
| 2025-05-22 | $8.91 | $8.94 | $8.89 | $8.93 | $8.93 | 57,618 |
| 2025-05-21 | $9.01 | $9.09 | $8.91 | $8.91 | $8.91 | 78,411 |
| 2025-05-20 | $9.03 | $9.06 | $9.03 | $9.05 | $9.05 | 48,625 |
| 2025-05-19 | $9.08 | $9.08 | $9.03 | $9.07 | $9.07 | 197,962 |
| 2025-05-16 | $9.20 | $9.21 | $9.17 | $9.19 | $9.19 | 94,759 |
| 2025-05-15 | $9.19 | $9.22 | $9.16 | $9.17 | $9.17 | 115,651 |
| 2025-05-14 | $9.22 | $9.22 | $9.13 | $9.15 | $9.15 | 104,578 |
| 2025-05-13 | $9.17 | $9.20 | $9.16 | $9.19 | $9.19 | 55,308 |
| 2025-05-12 | $9.15 | $9.20 | $9.15 | $9.18 | $9.18 | 84,934 |
| 2025-05-09 | $9.20 | $9.21 | $9.16 | $9.18 | $9.18 | 43,619 |
| 2025-05-08 | $9.20 | $9.21 | $9.15 | $9.20 | $9.20 | 42,338 |
| 2025-05-07 | $9.15 | $9.20 | $9.11 | $9.20 | $9.20 | 57,240 |
| 2025-05-06 | $9.10 | $9.15 | $9.10 | $9.14 | $9.14 | 36,405 |
| 2025-05-05 | $9.12 | $9.15 | $9.11 | $9.11 | $9.11 | 32,450 |
| 2025-05-02 | $9.15 | $9.16 | $9.10 | $9.14 | $9.14 | 77,066 |
| 2025-05-01 | $9.08 | $9.16 | $9.08 | $9.15 | $9.15 | 68,759 |
| 2025-04-30 | $8.99 | $9.07 | $8.98 | $9.06 | $9.06 | 57,560 |
| 2025-04-29 | $8.99 | $9.02 | $8.96 | $9.01 | $9.01 | 54,139 |
| 2025-04-28 | $8.98 | $9.03 | $8.94 | $8.99 | $8.99 | 35,850 |
| 2025-04-25 | $8.97 | $9.01 | $8.96 | $9.01 | $9.01 | 54,842 |
| 2025-04-24 | $8.90 | $8.98 | $8.86 | $8.94 | $8.94 | 42,796 |
| 2025-04-23 | $8.95 | $8.95 | $8.76 | $8.86 | $8.86 | 434,045 |
| 2025-04-22 | $8.89 | $8.89 | $8.83 | $8.88 | $8.88 | 50,739 |
| 2025-04-21 | $8.90 | $8.90 | $8.83 | $8.86 | $8.86 | 84,905 |
| 2025-04-17 | $8.95 | $9.00 | $8.94 | $8.96 | $8.90 | 43,172 |
| 2025-04-16 | $8.96 | $9.02 | $8.93 | $8.95 | $8.95 | 84,682 |
| 2025-04-15 | $8.95 | $9.03 | $8.95 | $8.98 | $8.98 | 77,195 |
| 2025-04-14 | $8.85 | $8.95 | $8.83 | $8.92 | $8.92 | 113,616 |
| 2025-04-11 | $8.77 | $8.86 | $8.76 | $8.80 | $8.80 | 76,443 |
| 2025-04-10 | $8.89 | $8.97 | $8.80 | $8.80 | $8.80 | 130,431 |
| 2025-04-09 | $8.88 | $9.00 | $8.75 | $8.95 | $8.95 | 224,819 |
| 2025-04-08 | $9.26 | $9.30 | $8.96 | $9.02 | $9.02 | 221,270 |
| 2025-04-07 | $9.39 | $9.43 | $9.25 | $9.25 | $9.25 | 420,391 |
| 2025-04-04 | $9.50 | $9.50 | $9.42 | $9.44 | $9.44 | 323,023 |
| 2025-04-03 | $9.42 | $9.49 | $9.40 | $9.46 | $9.46 | 135,548 |
| 2025-04-02 | $9.42 | $9.45 | $9.38 | $9.40 | $9.40 | 110,863 |
| 2025-04-01 | $9.38 | $9.44 | $9.38 | $9.41 | $9.41 | 59,582 |
| 2025-03-31 | $9.38 | $9.38 | $9.30 | $9.38 | $9.38 | 151,912 |
| 2025-03-28 | $9.32 | $9.43 | $9.29 | $9.34 | $9.34 | 66,676 |
| 2025-03-27 | $9.33 | $9.34 | $9.27 | $9.32 | $9.32 | 122,952 |
| 2025-03-26 | $9.36 | $9.36 | $9.32 | $9.32 | $9.32 | 109,004 |
| 2025-03-25 | $9.39 | $9.40 | $9.36 | $9.38 | $9.38 | 125,188 |
| 2025-03-24 | $9.39 | $9.42 | $9.36 | $9.40 | $9.40 | 42,949 |
| 2025-03-21 | $9.34 | $9.38 | $9.33 | $9.37 | $9.37 | 50,507 |
| 2025-03-20 | $9.34 | $9.40 | $9.31 | $9.34 | $9.34 | 138,693 |
| 2025-03-19 | $9.38 | $9.39 | $9.35 | $9.39 | $9.33 | 140,359 |
| 2025-03-18 | $9.39 | $9.41 | $9.33 | $9.38 | $9.32 | 95,690 |
| 2025-03-17 | $9.34 | $9.45 | $9.34 | $9.39 | $9.33 | 185,337 |
| 2025-03-14 | $9.35 | $9.36 | $9.33 | $9.34 | $9.28 | 63,642 |
| 2025-03-13 | $9.42 | $9.42 | $9.34 | $9.36 | $9.30 | 85,927 |
| 2025-03-12 | $9.48 | $9.48 | $9.40 | $9.44 | $9.38 | 105,076 |
| 2025-03-11 | $9.53 | $9.56 | $9.43 | $9.45 | $9.39 | 116,764 |
| 2025-03-10 | $9.51 | $9.57 | $9.51 | $9.52 | $9.46 | 86,403 |
| 2025-03-07 | $9.64 | $9.65 | $9.45 | $9.47 | $9.41 | 109,404 |
| 2025-03-06 | $9.65 | $9.66 | $9.60 | $9.64 | $9.58 | 34,576 |
| 2025-03-05 | $9.70 | $9.73 | $9.60 | $9.63 | $9.57 | 55,154 |
| 2025-03-04 | $9.73 | $9.75 | $9.62 | $9.69 | $9.63 | 109,971 |
| 2025-03-03 | $9.69 | $9.77 | $9.69 | $9.72 | $9.66 | 93,981 |
| 2025-02-28 | $9.71 | $9.74 | $9.69 | $9.71 | $9.65 | 59,882 |
| 2025-02-27 | $9.69 | $9.75 | $9.69 | $9.71 | $9.65 | 101,201 |
| 2025-02-26 | $9.70 | $9.73 | $9.67 | $9.71 | $9.65 | 102,215 |
| 2025-02-25 | $9.69 | $9.74 | $9.66 | $9.70 | $9.64 | 124,264 |
| 2025-02-24 | $9.64 | $9.67 | $9.60 | $9.65 | $9.59 | 79,684 |
| 2025-02-21 | $9.62 | $9.69 | $9.62 | $9.68 | $9.61 | 75,825 |
| 2025-02-20 | $9.60 | $9.67 | $9.60 | $9.63 | $9.57 | 136,450 |
| 2025-02-19 | $9.65 | $9.68 | $9.63 | $9.67 | $9.55 | 159,850 |
| 2025-02-18 | $9.63 | $9.69 | $9.62 | $9.64 | $9.51 | 182,468 |
| 2025-02-14 | $9.62 | $9.65 | $9.59 | $9.63 | $9.51 | 155,601 |
| 2025-02-13 | $9.58 | $9.65 | $9.58 | $9.60 | $9.48 | 113,735 |
| 2025-02-12 | $9.59 | $9.61 | $9.57 | $9.57 | $9.45 | 101,442 |
| 2025-02-11 | $9.64 | $9.65 | $9.56 | $9.62 | $9.50 | 82,888 |
| 2025-02-10 | $9.64 | $9.67 | $9.62 | $9.65 | $9.53 | 88,941 |
| 2025-02-07 | $9.61 | $9.64 | $9.61 | $9.63 | $9.51 | 28,712 |
| 2025-02-06 | $9.64 | $9.65 | $9.62 | $9.63 | $9.51 | 99,557 |
| 2025-02-05 | $9.60 | $9.64 | $9.59 | $9.64 | $9.52 | 91,059 |
| 2025-02-04 | $9.53 | $9.58 | $9.53 | $9.56 | $9.44 | 85,645 |
| 2025-02-03 | $9.53 | $9.56 | $9.51 | $9.55 | $9.43 | 45,377 |
| 2025-01-31 | $9.58 | $9.58 | $9.53 | $9.55 | $9.43 | 109,975 |
| 2025-01-30 | $9.48 | $9.54 | $9.46 | $9.54 | $9.42 | 83,335 |
| 2025-01-29 | $9.47 | $9.48 | $9.46 | $9.46 | $9.34 | 51,909 |
| 2025-01-28 | $9.45 | $9.49 | $9.45 | $9.46 | $9.34 | 38,079 |
| 2025-01-27 | $9.46 | $9.48 | $9.45 | $9.46 | $9.34 | 25,845 |
| 2025-01-24 | $9.45 | $9.47 | $9.43 | $9.45 | $9.45 | 39,756 |
| 2025-01-23 | $9.45 | $9.46 | $9.44 | $9.45 | $9.45 | 96,233 |
| 2025-01-22 | $9.46 | $9.47 | $9.40 | $9.45 | $9.45 | 95,399 |
| 2025-01-21 | $9.48 | $9.53 | $9.40 | $9.46 | $9.46 | 90,635 |
| 2025-01-17 | $9.46 | $9.54 | $9.46 | $9.50 | $9.44 | 47,091 |
| 2025-01-16 | $9.40 | $9.47 | $9.37 | $9.45 | $9.39 | 68,842 |
| 2025-01-15 | $9.43 | $9.51 | $9.37 | $9.44 | $9.38 | 137,937 |
| 2025-01-14 | $9.35 | $9.43 | $9.32 | $9.35 | $9.29 | 54,091 |
| 2025-01-13 | $9.42 | $9.44 | $9.34 | $9.37 | $9.31 | 71,321 |
| 2025-01-10 | $9.51 | $9.54 | $9.42 | $9.42 | $9.36 | 122,992 |
| 2025-01-08 | $9.56 | $9.56 | $9.52 | $9.56 | $9.50 | 78,817 |
| 2025-01-07 | $9.58 | $9.59 | $9.53 | $9.55 | $9.49 | 46,941 |
| 2025-01-06 | $9.54 | $9.59 | $9.49 | $9.58 | $9.52 | 74,040 |
| 2025-01-03 | $9.54 | $9.60 | $9.51 | $9.58 | $9.52 | 87,383 |
| 2025-01-02 | $9.45 | $9.52 | $9.43 | $9.51 | $9.45 | 90,870 |
| 2024-12-31 | $9.43 | $9.46 | $9.41 | $9.45 | $9.45 | 297,696 |
| 2024-12-30 | $9.44 | $9.48 | $9.40 | $9.43 | $9.43 | 231,837 |
| 2024-12-27 | $9.41 | $9.49 | $9.40 | $9.48 | $9.46 | 138,459 |
| 2024-12-26 | $9.42 | $9.48 | $9.40 | $9.45 | $9.45 | 83,320 |
| 2024-12-24 | $9.46 | $9.49 | $9.41 | $9.46 | $9.46 | 28,011 |
| 2024-12-23 | $9.44 | $9.50 | $9.42 | $9.44 | $9.44 | 113,765 |
| 2024-12-20 | $9.57 | $9.57 | $9.38 | $9.47 | $9.47 | 176,657 |
| 2024-12-19 | $9.65 | $9.65 | $9.50 | $9.59 | $9.59 | 103,093 |
| 2024-12-18 | $9.70 | $9.72 | $9.68 | $9.68 | $9.68 | 88,626 |
| 2024-12-17 | $9.78 | $9.82 | $9.72 | $9.77 | $9.71 | 316,713 |
| 2024-12-16 | $9.85 | $9.85 | $9.77 | $9.80 | $9.74 | 372,819 |
| 2024-12-13 | $9.93 | $9.93 | $9.81 | $9.85 | $9.79 | 132,124 |
| 2024-12-12 | $9.99 | $9.99 | $9.92 | $9.96 | $9.90 | 111,963 |
| 2024-12-11 | $9.98 | $10.01 | $9.96 | $9.99 | $9.93 | 100,611 |
| 2024-12-10 | $10.01 | $10.04 | $9.95 | $9.99 | $9.93 | 179,760 |
| 2024-12-09 | $10.05 | $10.10 | $10.03 | $10.05 | $9.99 | 74,696 |
| 2024-12-06 | $10.07 | $10.08 | $10.03 | $10.05 | $9.99 | 112,447 |
| 2024-12-05 | $10.01 | $10.05 | $9.99 | $10.03 | $9.97 | 92,011 |
| 2024-12-04 | $10.08 | $10.10 | $10.00 | $10.03 | $9.97 | 125,990 |
| 2024-12-03 | $10.07 | $10.09 | $10.03 | $10.08 | $10.02 | 84,365 |
| 2024-12-02 | $10.02 | $10.07 | $10.02 | $10.04 | $9.98 | 64,287 |
| 2024-11-29 | $10.08 | $10.09 | $10.02 | $10.06 | $10.06 | 99,173 |
| 2024-11-27 | $10.03 | $10.05 | $9.97 | $10.00 | $10.00 | 123,691 |
| 2024-11-26 | $9.95 | $9.99 | $9.94 | $9.98 | $9.98 | 50,744 |
| 2024-11-25 | $9.92 | $9.94 | $9.88 | $9.92 | $9.92 | 57,947 |
| 2024-11-22 | $9.90 | $9.90 | $9.80 | $9.86 | $9.86 | 140,182 |
| 2024-11-21 | $9.99 | $10.00 | $9.87 | $9.90 | $9.90 | 112,579 |
| 2024-11-20 | $9.95 | $10.01 | $9.93 | $9.95 | $9.95 | 151,291 |
| 2024-11-19 | $10.05 | $10.05 | $9.99 | $10.00 | $9.94 | 94,893 |
| 2024-11-18 | $9.96 | $10.08 | $9.93 | $10.00 | $9.94 | 119,862 |
| 2024-11-15 | $9.94 | $9.96 | $9.92 | $9.95 | $9.89 | 119,806 |
| 2024-11-14 | $9.87 | $9.96 | $9.87 | $9.96 | $9.90 | 99,591 |
| 2024-11-13 | $9.95 | $9.96 | $9.82 | $9.85 | $9.79 | 127,913 |
| 2024-11-12 | $9.96 | $10.02 | $9.86 | $9.91 | $9.91 | 123,675 |
| 2024-11-11 | $10.02 | $10.02 | $9.94 | $9.96 | $9.96 | 53,895 |
| 2024-11-08 | $9.84 | $9.96 | $9.84 | $9.94 | $9.94 | 167,393 |
| 2024-11-07 | $9.92 | $9.92 | $9.80 | $9.82 | $9.82 | 164,807 |
| 2024-11-06 | $9.87 | $9.88 | $9.80 | $9.87 | $9.87 | 152,974 |
| 2024-11-05 | $9.84 | $9.93 | $9.84 | $9.93 | $9.93 | 138,038 |
| 2024-11-04 | $9.82 | $9.90 | $9.78 | $9.87 | $9.87 | 137,523 |
| 2024-11-01 | $9.78 | $9.81 | $9.68 | $9.74 | $9.74 | 182,092 |
| 2024-10-31 | $9.69 | $9.76 | $9.64 | $9.76 | $9.76 | 196,862 |
| 2024-10-30 | $9.71 | $9.75 | $9.64 | $9.69 | $9.69 | 165,624 |
| 2024-10-29 | $9.69 | $9.70 | $9.61 | $9.67 | $9.67 | 243,944 |
| 2024-10-28 | $9.83 | $9.84 | $9.65 | $9.71 | $9.71 | 155,549 |
| 2024-10-25 | $9.81 | $9.89 | $9.74 | $9.75 | $9.75 | 106,709 |
| 2024-10-24 | $9.84 | $9.89 | $9.75 | $9.78 | $9.78 | 130,771 |
| 2024-10-23 | $10.04 | $10.04 | $9.78 | $9.84 | $9.84 | 307,446 |
| 2024-10-22 | $10.08 | $10.12 | $10.04 | $10.05 | $10.05 | 106,797 |
| 2024-10-21 | $10.21 | $10.21 | $10.06 | $10.08 | $10.08 | 279,498 |
| 2024-10-18 | $10.20 | $10.22 | $10.17 | $10.20 | $10.20 | 182,004 |
| 2024-10-17 | $10.09 | $10.21 | $10.07 | $10.20 | $10.20 | 283,192 |
| 2024-10-16 | $10.10 | $10.14 | $10.09 | $10.13 | $10.07 | 288,241 |
| 2024-10-15 | $10.11 | $10.12 | $10.04 | $10.08 | $10.02 | 304,997 |
| 2024-10-14 | $10.12 | $10.13 | $10.04 | $10.05 | $9.99 | 317,495 |
| 2024-10-11 | $10.08 | $10.14 | $10.06 | $10.12 | $10.12 | 474,378 |
| 2024-10-10 | $10.00 | $10.09 | $10.00 | $10.06 | $10.06 | 431,103 |
| 2024-10-09 | $10.01 | $10.04 | $9.99 | $10.00 | $10.00 | 228,912 |
| 2024-10-08 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 196,721 |
| 2024-10-07 | $10.00 | $10.00 | $9.95 | $9.98 | $9.98 | 551,293 |
| 2024-10-04 | $9.97 | $10.02 | $9.96 | $9.98 | $9.98 | 387,704 |
| 2024-10-03 | $10.04 | $10.04 | $9.95 | $9.97 | $9.97 | 136,313 |
| 2024-10-02 | $9.99 | $10.01 | $9.97 | $10.01 | $10.01 | 208,449 |
| 2024-10-01 | $10.00 | $10.05 | $9.97 | $9.99 | $9.99 | 143,276 |
| 2024-09-30 | $9.90 | $10.01 | $9.89 | $9.97 | $9.97 | 267,530 |
| 2024-09-27 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 205,960 |
| 2024-09-26 | $9.85 | $9.87 | $9.84 | $9.85 | $9.85 | 580,461 |
| 2024-09-25 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 195,688 |
| 2024-09-24 | $9.87 | $9.89 | $9.83 | $9.85 | $9.85 | 193,504 |
| 2024-09-23 | $9.94 | $9.95 | $9.86 | $9.87 | $9.87 | 222,158 |
| 2024-09-20 | $9.96 | $9.99 | $9.93 | $9.93 | $9.93 | 50,501 |
| 2024-09-19 | $10.03 | $10.04 | $9.92 | $9.96 | $9.96 | 171,208 |
| 2024-09-18 | $10.05 | $10.09 | $10.02 | $10.05 | $9.99 | 203,472 |
| 2024-09-17 | $10.01 | $10.05 | $9.97 | $10.02 | $9.96 | 265,223 |
| 2024-09-16 | $9.99 | $10.01 | $9.97 | $9.99 | $9.93 | 76,070 |
| 2024-09-13 | $10.01 | $10.03 | $9.97 | $9.99 | $9.93 | 93,381 |
| 2024-09-12 | $9.98 | $10.01 | $9.96 | $10.00 | $9.94 | 175,899 |
| 2024-09-11 | $9.91 | $9.99 | $9.89 | $9.97 | $9.91 | 158,287 |
| 2024-09-10 | $9.88 | $9.92 | $9.81 | $9.91 | $9.85 | 45,221 |
| 2024-09-09 | $9.92 | $9.92 | $9.83 | $9.85 | $9.79 | 73,440 |
| 2024-09-06 | $9.85 | $9.91 | $9.83 | $9.89 | $9.89 | 222,767 |
| 2024-09-05 | $9.80 | $9.84 | $9.79 | $9.84 | $9.84 | 160,305 |
| 2024-09-04 | $9.77 | $9.85 | $9.75 | $9.79 | $9.79 | 221,065 |
| 2024-09-03 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 73,075 |
| 2024-08-30 | $9.75 | $9.76 | $9.72 | $9.74 | $9.74 | 79,259 |
| 2024-08-29 | $9.74 | $9.74 | $9.70 | $9.74 | $9.74 | 546,985 |
| 2024-08-28 | $9.74 | $9.77 | $9.70 | $9.72 | $9.72 | 1,888,781 |
| 2024-08-27 | $9.73 | $9.75 | $9.72 | $9.74 | $9.74 | 124,589 |
| 2024-08-26 | $9.77 | $9.80 | $9.73 | $9.76 | $9.76 | 134,669 |
| 2024-08-23 | $9.75 | $9.78 | $9.73 | $9.76 | $9.76 | 90,365 |
| 2024-08-22 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 48,706 |
| 2024-08-21 | $9.72 | $9.74 | $9.70 | $9.74 | $9.74 | 63,221 |
| 2024-08-20 | $9.71 | $9.72 | $9.68 | $9.72 | $9.72 | 101,805 |
| 2024-08-19 | $9.73 | $9.73 | $9.61 | $9.68 | $9.68 | 189,683 |
| 2024-08-16 | $9.78 | $9.78 | $9.76 | $9.76 | $9.70 | 136,017 |
| 2024-08-15 | $9.74 | $9.77 | $9.72 | $9.74 | $9.74 | 125,969 |
| 2024-08-14 | $9.79 | $9.80 | $9.74 | $9.78 | $9.78 | 171,227 |
| 2024-08-13 | $9.75 | $9.81 | $9.73 | $9.79 | $9.79 | 139,402 |
| 2024-08-12 | $9.73 | $9.76 | $9.70 | $9.74 | $9.74 | 89,556 |
| 2024-08-09 | $9.78 | $9.78 | $9.72 | $9.75 | $9.75 | 93,475 |
| 2024-08-08 | $9.77 | $9.77 | $9.70 | $9.73 | $9.73 | 63,277 |
| 2024-08-07 | $9.76 | $9.79 | $9.71 | $9.77 | $9.77 | 42,671 |
| 2024-08-06 | $9.75 | $9.80 | $9.70 | $9.72 | $9.72 | 70,232 |
| 2024-08-05 | $9.82 | $9.82 | $9.71 | $9.72 | $9.72 | 84,911 |
| 2024-08-02 | $9.82 | $9.82 | $9.78 | $9.82 | $9.82 | 72,827 |
| 2024-08-01 | $9.72 | $9.82 | $9.72 | $9.76 | $9.76 | 72,672 |
| 2024-07-31 | $9.73 | $9.77 | $9.65 | $9.70 | $9.70 | 54,337 |
| 2024-07-30 | $9.73 | $9.74 | $9.66 | $9.70 | $9.70 | 65,646 |
| 2024-07-29 | $9.68 | $9.73 | $9.65 | $9.72 | $9.72 | 127,355 |
| 2024-07-26 | $9.60 | $9.67 | $9.60 | $9.66 | $9.66 | 55,025 |
| 2024-07-25 | $9.63 | $9.63 | $9.59 | $9.60 | $9.60 | 49,947 |
| 2024-07-24 | $9.55 | $9.60 | $9.55 | $9.58 | $9.58 | 139,125 |
| 2024-07-23 | $9.59 | $9.60 | $9.56 | $9.58 | $9.58 | 82,836 |
| 2024-07-22 | $9.58 | $9.59 | $9.55 | $9.58 | $9.58 | 123,324 |
| 2024-07-19 | $9.58 | $9.59 | $9.55 | $9.55 | $9.55 | 68,207 |
| 2024-07-18 | $9.58 | $9.58 | $9.54 | $9.55 | $9.55 | 136,728 |
| 2024-07-17 | $9.68 | $9.70 | $9.61 | $9.61 | $9.55 | 282,385 |
| 2024-07-16 | $9.72 | $9.72 | $9.69 | $9.70 | $9.64 | 78,957 |
| 2024-07-15 | $9.65 | $9.70 | $9.65 | $9.69 | $9.63 | 96,557 |
| 2024-07-12 | $9.62 | $9.67 | $9.62 | $9.67 | $9.61 | 65,130 |
| 2024-07-11 | $9.59 | $9.65 | $9.58 | $9.63 | $9.57 | 78,766 |
| 2024-07-10 | $9.58 | $9.60 | $9.53 | $9.58 | $9.58 | 72,709 |
| 2024-07-09 | $9.55 | $9.62 | $9.54 | $9.55 | $9.55 | 66,237 |
| 2024-07-08 | $9.56 | $9.59 | $9.55 | $9.55 | $9.55 | 157,725 |
| 2024-07-05 | $9.54 | $9.62 | $9.53 | $9.59 | $9.59 | 69,817 |
| 2024-07-03 | $9.48 | $9.54 | $9.48 | $9.54 | $9.54 | 51,402 |
| 2024-07-02 | $9.53 | $9.53 | $9.48 | $9.50 | $9.50 | 104,456 |
| 2024-07-01 | $9.50 | $9.52 | $9.44 | $9.48 | $9.48 | 136,540 |
| 2024-06-28 | $9.55 | $9.58 | $9.47 | $9.47 | $9.47 | 128,189 |
| 2024-06-27 | $9.54 | $9.57 | $9.50 | $9.55 | $9.55 | 96,030 |
| 2024-06-26 | $9.48 | $9.56 | $9.47 | $9.53 | $9.53 | 122,528 |
| 2024-06-25 | $9.52 | $9.56 | $9.51 | $9.54 | $9.54 | 94,104 |
| 2024-06-24 | $9.52 | $9.56 | $9.51 | $9.55 | $9.55 | 101,314 |
| 2024-06-21 | $9.54 | $9.57 | $9.50 | $9.53 | $9.53 | 138,881 |
| 2024-06-20 | $9.55 | $9.62 | $9.53 | $9.56 | $9.56 | 96,695 |
| 2024-06-18 | $9.65 | $9.66 | $9.61 | $9.66 | $9.60 | 137,272 |
| 2024-06-17 | $9.64 | $9.65 | $9.59 | $9.62 | $9.56 | 124,575 |
| 2024-06-14 | $9.61 | $9.67 | $9.57 | $9.65 | $9.59 | 37,119 |
| 2024-06-13 | $9.57 | $9.66 | $9.55 | $9.65 | $9.59 | 78,047 |
| 2024-06-12 | $9.53 | $9.58 | $9.53 | $9.54 | $9.48 | 67,631 |
| 2024-06-11 | $9.43 | $9.52 | $9.42 | $9.50 | $9.44 | 135,081 |
| 2024-06-10 | $9.42 | $9.46 | $9.42 | $9.44 | $9.38 | 80,642 |
| 2024-06-07 | $9.40 | $9.44 | $9.40 | $9.40 | $9.34 | 36,315 |
| 2024-06-06 | $9.43 | $9.46 | $9.42 | $9.44 | $9.38 | 66,432 |
| 2024-06-05 | $9.37 | $9.44 | $9.36 | $9.43 | $9.37 | 72,310 |
| 2024-06-04 | $9.36 | $9.39 | $9.34 | $9.39 | $9.33 | 67,415 |
| 2024-06-03 | $9.32 | $9.34 | $9.26 | $9.32 | $9.26 | 73,706 |
| 2024-05-31 | $9.34 | $9.35 | $9.30 | $9.34 | $9.34 | 107,460 |
| 2024-05-30 | $9.29 | $9.33 | $9.26 | $9.31 | $9.31 | 60,155 |
| 2024-05-29 | $9.34 | $9.34 | $9.29 | $9.30 | $9.30 | 45,898 |
| 2024-05-28 | $9.35 | $9.42 | $9.35 | $9.35 | $9.35 | 193,809 |
| 2024-05-24 | $9.39 | $9.39 | $9.36 | $9.37 | $9.37 | 19,338 |
| 2024-05-23 | $9.41 | $9.43 | $9.33 | $9.39 | $9.39 | 97,091 |
| 2024-05-22 | $9.46 | $9.49 | $9.41 | $9.44 | $9.44 | 77,920 |
| 2024-05-21 | $9.49 | $9.50 | $9.47 | $9.47 | $9.47 | 87,503 |
| 2024-05-20 | $9.51 | $9.52 | $9.47 | $9.49 | $9.49 | 110,288 |
| 2024-05-17 | $9.47 | $9.49 | $9.47 | $9.48 | $9.48 | 100,611 |
| 2024-05-16 | $9.47 | $9.52 | $9.47 | $9.50 | $9.50 | 73,441 |
| 2024-05-15 | $9.48 | $9.55 | $9.48 | $9.53 | $9.47 | 102,292 |
| 2024-05-14 | $9.50 | $9.51 | $9.46 | $9.46 | $9.40 | 62,254 |
| 2024-05-13 | $9.49 | $9.52 | $9.48 | $9.50 | $9.44 | 33,451 |
| 2024-05-10 | $9.49 | $9.51 | $9.46 | $9.49 | $9.49 | 44,148 |
| 2024-05-09 | $9.51 | $9.51 | $9.47 | $9.49 | $9.49 | 18,534 |
| 2024-05-08 | $9.42 | $9.50 | $9.39 | $9.49 | $9.49 | 103,690 |
| 2024-05-07 | $9.47 | $9.48 | $9.41 | $9.43 | $9.43 | 128,154 |
| 2024-05-06 | $9.37 | $9.43 | $9.34 | $9.41 | $9.41 | 146,347 |
| 2024-05-03 | $9.37 | $9.42 | $9.37 | $9.37 | $9.37 | 92,529 |
| 2024-05-02 | $9.31 | $9.35 | $9.30 | $9.35 | $9.35 | 452,286 |
| 2024-05-01 | $9.30 | $9.34 | $9.30 | $9.33 | $9.33 | 139,880 |
| 2024-04-30 | $9.28 | $9.33 | $9.27 | $9.31 | $9.31 | 406,957 |
| 2024-04-29 | $9.28 | $9.32 | $9.28 | $9.32 | $9.32 | 362,506 |
| 2024-04-26 | $9.27 | $9.31 | $9.27 | $9.28 | $9.28 | 56,735 |
| 2024-04-25 | $9.28 | $9.33 | $9.25 | $9.27 | $9.27 | 82,363 |
| 2024-04-24 | $9.32 | $9.35 | $9.29 | $9.33 | $9.33 | 95,371 |
| 2024-04-23 | $9.29 | $9.36 | $9.29 | $9.32 | $9.32 | 89,779 |
| 2024-04-22 | $9.32 | $9.38 | $9.28 | $9.31 | $9.31 | 67,558 |
| 2024-04-19 | $9.35 | $9.37 | $9.32 | $9.32 | $9.32 | 52,296 |
| 2024-04-18 | $9.31 | $9.36 | $9.30 | $9.32 | $9.32 | 45,383 |
| 2024-04-17 | $9.36 | $9.42 | $9.34 | $9.38 | $9.32 | 45,471 |
| 2024-04-16 | $9.36 | $9.39 | $9.34 | $9.35 | $9.29 | 82,962 |
| 2024-04-15 | $9.33 | $9.39 | $9.31 | $9.36 | $9.36 | 47,414 |
| 2024-04-12 | $9.35 | $9.43 | $9.35 | $9.37 | $9.37 | 117,168 |
| 2024-04-11 | $9.38 | $9.40 | $9.30 | $9.32 | $9.32 | 264,949 |
| 2024-04-10 | $9.51 | $9.51 | $9.35 | $9.38 | $9.38 | 139,096 |
| 2024-04-09 | $9.55 | $9.59 | $9.51 | $9.52 | $9.52 | 128,287 |
| 2024-04-08 | $9.59 | $9.62 | $9.52 | $9.55 | $9.55 | 64,025 |
| 2024-04-05 | $9.59 | $9.59 | $9.55 | $9.56 | $9.56 | 53,589 |
| 2024-04-04 | $9.59 | $9.61 | $9.56 | $9.58 | $9.58 | 56,688 |
| 2024-04-03 | $9.55 | $9.58 | $9.47 | $9.57 | $9.57 | 133,972 |
| 2024-04-02 | $9.58 | $9.61 | $9.55 | $9.58 | $9.58 | 205,501 |
| 2024-04-01 | $9.65 | $9.68 | $9.48 | $9.62 | $9.62 | 732,196 |
| 2024-03-28 | $8.95 | $9.03 | $8.92 | $9.03 | $9.03 | 208,514 |
| 2024-03-27 | $9.02 | $9.03 | $8.96 | $8.98 | $8.98 | 62,492 |
| 2024-03-26 | $9.03 | $9.04 | $8.99 | $9.02 | $9.02 | 51,971 |
| 2024-03-25 | $9.01 | $9.02 | $8.99 | $9.00 | $9.00 | 41,212 |
| 2024-03-22 | $9.00 | $9.07 | $9.00 | $9.01 | $9.01 | 76,592 |
| 2024-03-21 | $9.02 | $9.03 | $8.99 | $8.99 | $8.99 | 59,704 |
| 2024-03-20 | $8.98 | $9.03 | $8.95 | $9.00 | $9.00 | 63,227 |
| 2024-03-19 | $9.04 | $9.05 | $9.03 | $9.03 | $9.03 | 108,896 |
| 2024-03-18 | $8.98 | $9.05 | $8.98 | $9.05 | $9.02 | 79,410 |
| 2024-03-15 | $8.96 | $9.00 | $8.94 | $9.00 | $8.96 | 65,608 |
| 2024-03-14 | $9.02 | $9.02 | $8.95 | $8.96 | $8.93 | 183,795 |
| 2024-03-13 | $9.01 | $9.05 | $9.01 | $9.03 | $9.00 | 77,552 |
| 2024-03-12 | $9.01 | $9.03 | $9.00 | $9.02 | $8.99 | 117,604 |
| 2024-03-11 | $8.99 | $9.03 | $8.99 | $9.02 | $8.99 | 75,506 |
| 2024-03-08 | $9.00 | $9.02 | $8.99 | $8.99 | $8.96 | 75,783 |
| 2024-03-07 | $9.01 | $9.03 | $8.97 | $8.99 | $8.96 | 77,288 |
| 2024-03-06 | $8.96 | $9.00 | $8.96 | $8.99 | $8.96 | 66,981 |
| 2024-03-05 | $8.90 | $8.99 | $8.90 | $8.97 | $8.94 | 98,305 |
| 2024-03-04 | $8.94 | $8.96 | $8.90 | $8.90 | $8.87 | 205,569 |
| 2024-03-01 | $8.94 | $8.96 | $8.92 | $8.95 | $8.92 | 99,544 |
| 2024-02-29 | $8.91 | $8.95 | $8.91 | $8.94 | $8.91 | 35,480 |
| 2024-02-28 | $8.87 | $8.91 | $8.87 | $8.90 | $8.87 | 169,152 |
| 2024-02-27 | $8.93 | $8.95 | $8.88 | $8.89 | $8.86 | 114,103 |
| 2024-02-26 | $9.03 | $9.03 | $8.93 | $8.93 | $8.90 | 68,383 |
| 2024-02-23 | $8.99 | $9.02 | $8.99 | $9.01 | $9.01 | 396,945 |
| 2024-02-22 | $9.06 | $9.08 | $9.01 | $9.02 | $9.02 | 339,243 |
| 2024-02-21 | $9.03 | $9.07 | $9.03 | $9.03 | $9.03 | 51,355 |
| 2024-02-20 | $9.01 | $9.01 | $8.98 | $9.01 | $9.01 | 93,505 |
| 2024-02-16 | $9.01 | $9.01 | $8.97 | $9.00 | $9.00 | 34,558 |
| 2024-02-15 | $9.00 | $9.06 | $8.99 | $9.05 | $9.02 | 53,992 |
| 2024-02-14 | $8.98 | $9.00 | $8.95 | $9.00 | $8.97 | 153,998 |
| 2024-02-13 | $9.03 | $9.03 | $8.90 | $8.95 | $8.92 | 127,977 |
| 2024-02-12 | $9.09 | $9.12 | $9.06 | $9.08 | $9.05 | 51,017 |
| 2024-02-09 | $8.99 | $9.07 | $8.99 | $9.06 | $9.03 | 110,914 |
| 2024-02-08 | $8.99 | $9.02 | $8.98 | $9.02 | $8.99 | 121,819 |
| 2024-02-07 | $8.96 | $9.04 | $8.96 | $9.00 | $8.97 | 70,774 |
| 2024-02-06 | $8.94 | $8.99 | $8.94 | $8.98 | $8.95 | 80,122 |
| 2024-02-05 | $8.96 | $8.98 | $8.93 | $8.95 | $8.92 | 69,998 |
| 2024-02-02 | $9.00 | $9.04 | $9.00 | $9.01 | $8.98 | 102,524 |
| 2024-02-01 | $9.04 | $9.12 | $9.04 | $9.09 | $9.06 | 115,787 |
| 2024-01-31 | $8.93 | $9.01 | $8.91 | $9.00 | $8.97 | 86,650 |
| 2024-01-30 | $8.88 | $8.91 | $8.88 | $8.90 | $8.87 | 89,367 |
| 2024-01-29 | $8.83 | $8.88 | $8.82 | $8.87 | $8.84 | 79,114 |
| 2024-01-26 | $8.87 | $8.89 | $8.79 | $8.79 | $8.76 | 136,919 |
| 2024-01-25 | $8.92 | $8.94 | $8.88 | $8.90 | $8.87 | 102,477 |
| 2024-01-24 | $8.96 | $8.98 | $8.87 | $8.88 | $8.85 | 48,025 |
| 2024-01-23 | $8.92 | $8.96 | $8.88 | $8.92 | $8.89 | 109,889 |
| 2024-01-22 | $8.90 | $8.97 | $8.89 | $8.94 | $8.91 | 55,133 |
| 2024-01-19 | $8.83 | $8.90 | $8.72 | $8.87 | $8.87 | 111,346 |
| 2024-01-18 | $8.88 | $8.89 | $8.81 | $8.83 | $8.83 | 168,975 |
| 2024-01-17 | $8.94 | $8.96 | $8.88 | $8.91 | $8.88 | 116,223 |
| 2024-01-16 | $9.01 | $9.01 | $8.95 | $8.96 | $8.93 | 119,669 |
| 2024-01-12 | $9.02 | $9.03 | $9.01 | $9.03 | $9.00 | 47,287 |
| 2024-01-11 | $8.98 | $9.01 | $8.98 | $8.99 | $8.99 | 38,130 |
| 2024-01-10 | $8.94 | $8.99 | $8.94 | $8.98 | $8.98 | 77,965 |
| 2024-01-09 | $8.99 | $9.00 | $8.95 | $8.96 | $8.96 | 183,522 |
| 2024-01-08 | $8.96 | $9.04 | $8.94 | $8.97 | $8.97 | 186,687 |
| 2024-01-05 | $8.95 | $8.99 | $8.90 | $8.93 | $8.93 | 51,341 |
| 2024-01-04 | $9.01 | $9.01 | $8.92 | $8.93 | $8.93 | 44,621 |
| 2024-01-03 | $8.93 | $9.04 | $8.93 | $9.04 | $9.04 | 44,138 |
| 2024-01-02 | $8.87 | $8.97 | $8.86 | $8.96 | $8.96 | 98,949 |
| 2023-12-29 | $8.85 | $8.91 | $8.84 | $8.89 | $8.89 | 99,498 |
| 2023-12-28 | $8.84 | $8.89 | $8.84 | $8.87 | $8.87 | 159,133 |
| 2023-12-27 | $8.86 | $8.92 | $8.86 | $8.90 | $8.90 | 112,232 |
| 2023-12-26 | $8.84 | $8.88 | $8.84 | $8.86 | $8.86 | 71,295 |
| 2023-12-22 | $8.85 | $8.90 | $8.85 | $8.86 | $8.86 | 83,207 |
| 2023-12-21 | $8.81 | $8.88 | $8.81 | $8.86 | $8.86 | 118,845 |
| 2023-12-20 | $8.80 | $8.87 | $8.80 | $8.82 | $8.82 | 115,844 |
| 2023-12-19 | $8.83 | $8.89 | $8.80 | $8.82 | $8.82 | 427,537 |
| 2023-12-18 | $8.76 | $8.82 | $8.76 | $8.81 | $8.81 | 103,805 |
| 2023-12-15 | $8.78 | $8.82 | $8.78 | $8.79 | $8.79 | 138,995 |
| 2023-12-14 | $8.73 | $8.83 | $8.71 | $8.81 | $8.78 | 126,491 |
| 2023-12-13 | $8.64 | $8.73 | $8.62 | $8.71 | $8.68 | 191,619 |
| 2023-12-12 | $8.62 | $8.67 | $8.62 | $8.66 | $8.66 | 66,343 |
| 2023-12-11 | $8.62 | $8.66 | $8.62 | $8.66 | $8.66 | 52,130 |
| 2023-12-08 | $8.62 | $8.67 | $8.62 | $8.64 | $8.64 | 48,609 |
| 2023-12-07 | $8.62 | $8.69 | $8.62 | $8.67 | $8.67 | 62,385 |
| 2023-12-06 | $8.63 | $8.68 | $8.63 | $8.64 | $8.64 | 72,777 |
| 2023-12-05 | $8.65 | $8.66 | $8.58 | $8.65 | $8.65 | 20,485 |
| 2023-12-04 | $8.57 | $8.66 | $8.57 | $8.65 | $8.65 | 62,311 |
| 2023-12-01 | $8.46 | $8.64 | $8.46 | $8.62 | $8.62 | 52,205 |
| 2023-11-30 | $8.48 | $8.52 | $8.48 | $8.49 | $8.49 | 120,424 |
| 2023-11-29 | $8.41 | $8.49 | $8.41 | $8.48 | $8.48 | 60,989 |
| 2023-11-28 | $8.32 | $8.39 | $8.32 | $8.36 | $8.36 | 117,539 |
| 2023-11-27 | $8.33 | $8.36 | $8.32 | $8.33 | $8.33 | 168,360 |
| 2023-11-24 | $8.34 | $8.35 | $8.31 | $8.31 | $8.31 | 40,001 |
| 2023-11-22 | $8.27 | $8.35 | $8.27 | $8.34 | $8.34 | 97,957 |
| 2023-11-21 | $8.32 | $8.37 | $8.31 | $8.31 | $8.31 | 94,444 |
| 2023-11-20 | $8.41 | $8.41 | $8.37 | $8.39 | $8.39 | 56,162 |
| 2023-11-17 | $8.37 | $8.41 | $8.34 | $8.39 | $8.39 | 55,642 |
| 2023-11-16 | $8.28 | $8.38 | $8.28 | $8.37 | $8.35 | 29,485 |
| 2023-11-15 | $8.33 | $8.33 | $8.22 | $8.23 | $8.21 | 119,955 |
| 2023-11-14 | $8.21 | $8.31 | $8.21 | $8.31 | $8.29 | 64,722 |
| 2023-11-13 | $8.11 | $8.13 | $8.02 | $8.11 | $8.09 | 82,399 |
| 2023-11-10 | $8.08 | $8.15 | $8.07 | $8.12 | $8.10 | 97,586 |
| 2023-11-09 | $8.07 | $8.13 | $8.03 | $8.06 | $8.04 | 299,673 |
| 2023-11-08 | $7.96 | $8.11 | $7.96 | $8.09 | $8.07 | 92,947 |
| 2023-11-07 | $7.84 | $7.98 | $7.84 | $7.98 | $7.96 | 125,387 |
| 2023-11-06 | $7.81 | $7.85 | $7.76 | $7.83 | $7.81 | 836,735 |
| 2023-11-03 | $7.74 | $7.83 | $7.74 | $7.82 | $7.82 | 472,132 |
| 2023-11-02 | $7.61 | $7.70 | $7.61 | $7.67 | $7.67 | 100,589 |
| 2023-11-01 | $7.48 | $7.57 | $7.47 | $7.55 | $7.55 | 216,808 |
| 2023-10-31 | $7.46 | $7.51 | $7.46 | $7.48 | $7.48 | 69,842 |
| 2023-10-30 | $7.45 | $7.50 | $7.45 | $7.47 | $7.47 | 58,830 |
| 2023-10-27 | $7.43 | $7.47 | $7.42 | $7.47 | $7.47 | 108,381 |
| 2023-10-26 | $7.41 | $7.49 | $7.41 | $7.45 | $7.45 | 54,318 |
| 2023-10-25 | $7.45 | $7.46 | $7.40 | $7.42 | $7.42 | 56,913 |
| 2023-10-24 | $7.49 | $7.51 | $7.46 | $7.49 | $7.49 | 92,735 |
| 2023-10-23 | $7.42 | $7.53 | $7.41 | $7.46 | $7.46 | 89,781 |
| 2023-10-20 | $7.45 | $7.52 | $7.45 | $7.47 | $7.47 | 163,669 |
| 2023-10-19 | $7.47 | $7.52 | $7.47 | $7.47 | $7.47 | 125,528 |
| 2023-10-18 | $7.57 | $7.59 | $7.53 | $7.53 | $7.53 | 1,683,255 |
| 2023-10-17 | $7.65 | $7.65 | $7.58 | $7.61 | $7.61 | 129,015 |
| 2023-10-16 | $7.76 | $7.76 | $7.68 | $7.69 | $7.69 | 156,556 |
| 2023-10-13 | $7.79 | $7.81 | $7.78 | $7.79 | $7.79 | 84,429 |
| 2023-10-12 | $7.83 | $7.86 | $7.77 | $7.78 | $7.76 | 92,094 |
| 2023-10-11 | $7.81 | $7.87 | $7.79 | $7.81 | $7.79 | 111,887 |
| 2023-10-10 | $7.70 | $7.80 | $7.69 | $7.76 | $7.74 | 70,790 |
| 2023-10-09 | $7.74 | $7.76 | $7.71 | $7.74 | $7.72 | 29,826 |
| 2023-10-06 | $7.67 | $7.77 | $7.67 | $7.74 | $7.72 | 38,878 |
| 2023-10-05 | $7.80 | $7.80 | $7.74 | $7.76 | $7.74 | 74,772 |
| 2023-10-04 | $7.77 | $7.84 | $7.72 | $7.83 | $7.81 | 90,179 |
| 2023-10-03 | $7.68 | $7.74 | $7.64 | $7.68 | $7.66 | 80,857 |
| 2023-10-02 | $7.71 | $7.78 | $7.70 | $7.72 | $7.70 | 112,764 |
| 2023-09-29 | $7.75 | $7.80 | $7.68 | $7.70 | $7.68 | 165,038 |
| 2023-09-28 | $7.85 | $7.85 | $7.72 | $7.74 | $7.72 | 83,764 |
| 2023-09-27 | $7.89 | $7.91 | $7.83 | $7.85 | $7.83 | 55,081 |
| 2023-09-26 | $8.04 | $8.04 | $7.90 | $7.91 | $7.89 | 58,068 |
| 2023-09-25 | $8.09 | $8.09 | $8.04 | $8.04 | $8.02 | 66,825 |
| 2023-09-22 | $8.17 | $8.17 | $8.08 | $8.12 | $8.12 | 40,711 |
| 2023-09-21 | $8.16 | $8.16 | $8.12 | $8.16 | $8.16 | 85,551 |
| 2023-09-20 | $8.16 | $8.20 | $8.16 | $8.18 | $8.18 | 30,891 |
| 2023-09-19 | $8.17 | $8.17 | $8.13 | $8.16 | $8.16 | 71,039 |
| 2023-09-18 | $8.13 | $8.17 | $8.11 | $8.17 | $8.17 | 105,711 |
| 2023-09-15 | $8.16 | $8.17 | $8.14 | $8.15 | $8.15 | 57,518 |
| 2023-09-14 | $8.17 | $8.18 | $8.17 | $8.17 | $8.15 | 243,299 |
| 2023-09-13 | $8.19 | $8.21 | $8.17 | $8.19 | $8.17 | 102,365 |
| 2023-09-12 | $8.22 | $8.24 | $8.19 | $8.20 | $8.18 | 370,461 |
| 2023-09-11 | $8.19 | $8.27 | $8.18 | $8.22 | $8.20 | 128,048 |
| 2023-09-08 | $8.28 | $8.32 | $8.20 | $8.23 | $8.23 | 71,870 |
| 2023-09-07 | $8.29 | $8.31 | $8.23 | $8.27 | $8.27 | 111,708 |
| 2023-09-06 | $8.29 | $8.33 | $8.29 | $8.30 | $8.30 | 61,761 |
| 2023-09-05 | $8.34 | $8.35 | $8.30 | $8.31 | $8.31 | 90,553 |
| 2023-09-01 | $8.38 | $8.38 | $8.33 | $8.36 | $8.36 | 37,705 |
| 2023-08-31 | $8.34 | $8.37 | $8.34 | $8.37 | $8.37 | 93,908 |
| 2023-08-30 | $8.29 | $8.35 | $8.29 | $8.32 | $8.32 | 63,701 |
| 2023-08-29 | $8.28 | $8.36 | $8.28 | $8.33 | $8.33 | 83,982 |
| 2023-08-28 | $8.27 | $8.29 | $8.24 | $8.28 | $8.28 | 39,653 |
| 2023-08-25 | $8.28 | $8.29 | $8.25 | $8.26 | $8.26 | 53,339 |
| 2023-08-24 | $8.26 | $8.31 | $8.26 | $8.28 | $8.28 | 61,931 |
| 2023-08-23 | $8.31 | $8.35 | $8.30 | $8.31 | $8.31 | 70,182 |
| 2023-08-22 | $8.33 | $8.35 | $8.26 | $8.30 | $8.30 | 83,834 |
| 2023-08-21 | $8.37 | $8.37 | $8.27 | $8.30 | $8.30 | 67,264 |
| 2023-08-18 | $8.40 | $8.44 | $8.40 | $8.41 | $8.41 | 42,777 |
| 2023-08-17 | $8.42 | $8.42 | $8.40 | $8.42 | $8.42 | 35,494 |
| 2023-08-16 | $8.49 | $8.53 | $8.41 | $8.42 | $8.42 | 30,966 |
| 2023-08-15 | $8.46 | $8.52 | $8.46 | $8.51 | $8.51 | 46,719 |
| 2023-08-14 | $8.48 | $8.51 | $8.48 | $8.49 | $8.49 | 66,109 |
| 2023-08-11 | $8.51 | $8.53 | $8.47 | $8.50 | $8.50 | 37,118 |
| 2023-08-10 | $8.50 | $8.57 | $8.44 | $8.50 | $8.50 | 64,267 |
| 2023-08-09 | $8.46 | $8.52 | $8.46 | $8.48 | $8.48 | 47,649 |
| 2023-08-08 | $8.47 | $8.52 | $8.45 | $8.47 | $8.47 | 70,414 |
| 2023-08-07 | $8.50 | $8.50 | $8.46 | $8.47 | $8.47 | 102,388 |
| 2023-08-04 | $8.45 | $8.52 | $8.45 | $8.51 | $8.51 | 68,101 |
| 2023-08-03 | $8.55 | $8.55 | $8.44 | $8.44 | $8.44 | 100,245 |
| 2023-08-02 | $8.62 | $8.66 | $8.56 | $8.57 | $8.57 | 78,277 |
| 2023-08-01 | $8.71 | $8.73 | $8.63 | $8.66 | $8.66 | 88,973 |
| 2023-07-31 | $8.72 | $8.76 | $8.70 | $8.75 | $8.75 | 51,805 |
| 2023-07-28 | $8.72 | $8.74 | $8.68 | $8.69 | $8.69 | 58,773 |
| 2023-07-27 | $8.75 | $8.75 | $8.67 | $8.67 | $8.67 | 26,683 |
| 2023-07-26 | $8.72 | $8.76 | $8.72 | $8.74 | $8.74 | 37,303 |
| 2023-07-25 | $8.73 | $8.75 | $8.70 | $8.72 | $8.72 | 19,692 |
| 2023-07-24 | $8.72 | $8.76 | $8.72 | $8.72 | $8.72 | 18,354 |
| 2023-07-21 | $8.70 | $8.72 | $8.70 | $8.71 | $8.71 | 29,156 |
| 2023-07-20 | $8.66 | $8.70 | $8.66 | $8.68 | $8.68 | 41,363 |
| 2023-07-19 | $8.68 | $8.73 | $8.68 | $8.70 | $8.70 | 44,649 |
| 2023-07-18 | $8.66 | $8.70 | $8.66 | $8.67 | $8.67 | 19,775 |
| 2023-07-17 | $8.64 | $8.65 | $8.62 | $8.64 | $8.64 | 50,448 |
| 2023-07-14 | $8.67 | $8.70 | $8.62 | $8.62 | $8.62 | 42,623 |
| 2023-07-13 | $8.69 | $8.72 | $8.69 | $8.71 | $8.68 | 19,758 |
| 2023-07-12 | $8.64 | $8.70 | $8.64 | $8.68 | $8.65 | 31,306 |
| 2023-07-11 | $8.62 | $8.64 | $8.62 | $8.63 | $8.60 | 42,692 |
| 2023-07-10 | $8.61 | $8.64 | $8.61 | $8.62 | $8.59 | 27,864 |
| 2023-07-07 | $8.56 | $8.66 | $8.56 | $8.61 | $8.58 | 65,045 |
| 2023-07-06 | $8.61 | $8.61 | $8.57 | $8.60 | $8.57 | 91,913 |
| 2023-07-05 | $8.61 | $8.68 | $8.61 | $8.63 | $8.60 | 72,059 |
| 2023-07-03 | $8.60 | $8.67 | $8.60 | $8.63 | $8.60 | 21,150 |
| 2023-06-30 | $8.62 | $8.66 | $8.59 | $8.61 | $8.58 | 73,769 |
| 2023-06-29 | $8.62 | $8.65 | $8.58 | $8.61 | $8.58 | 65,804 |
| 2023-06-28 | $8.63 | $8.68 | $8.63 | $8.65 | $8.62 | 53,703 |
| 2023-06-27 | $8.60 | $8.65 | $8.60 | $8.64 | $8.61 | 38,151 |
| 2023-06-26 | $8.60 | $8.63 | $8.57 | $8.60 | $8.57 | 60,445 |
| 2023-06-23 | $8.56 | $8.62 | $8.56 | $8.57 | $8.54 | 102,489 |
| 2023-06-22 | $8.56 | $8.57 | $8.54 | $8.55 | $8.52 | 78,130 |
| 2023-06-21 | $8.55 | $8.58 | $8.52 | $8.56 | $8.53 | 121,473 |
| 2023-06-20 | $8.54 | $8.61 | $8.52 | $8.55 | $8.52 | 117,889 |
| 2023-06-16 | $8.53 | $8.57 | $8.53 | $8.54 | $8.51 | 60,106 |
| 2023-06-15 | $8.56 | $8.60 | $8.56 | $8.58 | $8.53 | 35,636 |
| 2023-06-14 | $8.55 | $8.59 | $8.55 | $8.55 | $8.50 | 44,471 |
| 2023-06-13 | $8.61 | $8.63 | $8.54 | $8.54 | $8.49 | 89,109 |
| 2023-06-12 | $8.59 | $8.62 | $8.58 | $8.61 | $8.56 | 42,770 |
| 2023-06-09 | $8.61 | $8.65 | $8.59 | $8.59 | $8.54 | 66,846 |
| 2023-06-08 | $8.58 | $8.66 | $8.58 | $8.64 | $8.59 | 36,280 |
| 2023-06-07 | $8.62 | $8.63 | $8.59 | $8.60 | $8.55 | 14,806 |
| 2023-06-06 | $8.57 | $8.65 | $8.57 | $8.64 | $8.59 | 38,375 |
| 2023-06-05 | $8.53 | $8.60 | $8.53 | $8.60 | $8.55 | 31,400 |
| 2023-06-02 | $8.54 | $8.58 | $8.54 | $8.55 | $8.50 | 54,591 |
| 2023-06-01 | $8.53 | $8.59 | $8.52 | $8.56 | $8.51 | 92,050 |
| 2023-05-31 | $8.47 | $8.55 | $8.47 | $8.50 | $8.45 | 56,550 |
| 2023-05-30 | $8.45 | $8.50 | $8.45 | $8.49 | $8.44 | 48,001 |
| 2023-05-26 | $8.45 | $8.50 | $8.45 | $8.45 | $8.45 | 29,800 |
| 2023-05-25 | $8.47 | $8.51 | $8.45 | $8.45 | $8.45 | 44,736 |
| 2023-05-24 | $8.52 | $8.53 | $8.45 | $8.45 | $8.45 | 120,504 |
| 2023-05-23 | $8.64 | $8.64 | $8.55 | $8.55 | $8.55 | 58,423 |
| 2023-05-22 | $8.65 | $8.69 | $8.63 | $8.65 | $8.65 | 83,176 |
| 2023-05-19 | $8.65 | $8.69 | $8.65 | $8.67 | $8.67 | 93,233 |
| 2023-05-18 | $8.66 | $8.67 | $8.64 | $8.67 | $8.67 | 37,981 |
| 2023-05-17 | $8.66 | $8.68 | $8.65 | $8.68 | $8.68 | 38,466 |
| 2023-05-16 | $8.67 | $8.69 | $8.67 | $8.68 | $8.68 | 31,085 |
| 2023-05-15 | $8.67 | $8.69 | $8.67 | $8.68 | $8.68 | 62,974 |
| 2023-05-12 | $8.63 | $8.68 | $8.63 | $8.68 | $8.68 | 17,506 |
| 2023-05-11 | $8.67 | $8.68 | $8.66 | $8.68 | $8.65 | 73,465 |
| 2023-05-10 | $8.67 | $8.68 | $8.62 | $8.67 | $8.64 | 70,310 |
| 2023-05-09 | $8.66 | $8.68 | $8.62 | $8.65 | $8.62 | 76,489 |
| 2023-05-08 | $8.69 | $8.72 | $8.63 | $8.63 | $8.60 | 93,128 |
| 2023-05-05 | $8.66 | $8.73 | $8.65 | $8.70 | $8.67 | 77,584 |
| 2023-05-04 | $8.62 | $8.66 | $8.61 | $8.62 | $8.59 | 57,142 |
| 2023-05-03 | $8.61 | $8.67 | $8.60 | $8.61 | $8.58 | 65,021 |
| 2023-05-02 | $8.58 | $8.65 | $8.58 | $8.61 | $8.58 | 105,069 |
| 2023-05-01 | $8.66 | $8.70 | $8.59 | $8.60 | $8.57 | 87,318 |
| 2023-04-28 | $8.75 | $8.76 | $8.69 | $8.69 | $8.66 | 40,751 |
| 2023-04-27 | $8.71 | $8.73 | $8.70 | $8.72 | $8.69 | 20,344 |
| 2023-04-26 | $8.67 | $8.73 | $8.67 | $8.71 | $8.68 | 20,869 |
| 2023-04-25 | $8.68 | $8.72 | $8.63 | $8.63 | $8.60 | 47,006 |
| 2023-04-24 | $8.79 | $8.79 | $8.70 | $8.71 | $8.68 | 34,213 |
| 2023-04-21 | $8.76 | $8.76 | $8.69 | $8.75 | $8.72 | 34,316 |
| 2023-04-20 | $8.63 | $8.75 | $8.63 | $8.74 | $8.71 | 57,096 |
| 2023-04-19 | $8.66 | $8.68 | $8.61 | $8.65 | $8.62 | 90,311 |
| 2023-04-18 | $8.75 | $8.76 | $8.68 | $8.68 | $8.65 | 70,776 |
| 2023-04-17 | $8.81 | $8.83 | $8.77 | $8.77 | $8.74 | 53,942 |
| 2023-04-14 | $8.82 | $8.84 | $8.76 | $8.79 | $8.76 | 68,353 |
| 2023-04-13 | $8.89 | $8.89 | $8.76 | $8.81 | $8.76 | 38,750 |
| 2023-04-12 | $8.91 | $8.95 | $8.85 | $8.85 | $8.80 | 41,933 |
| 2023-04-11 | $8.85 | $8.92 | $8.80 | $8.92 | $8.87 | 43,295 |
| 2023-04-10 | $8.85 | $8.88 | $8.80 | $8.80 | $8.75 | 44,348 |
| 2023-04-06 | $8.87 | $8.89 | $8.85 | $8.86 | $8.81 | 28,436 |
| 2023-04-05 | $8.81 | $8.86 | $8.81 | $8.85 | $8.80 | 31,085 |
| 2023-04-04 | $8.77 | $8.83 | $8.76 | $8.80 | $8.75 | 70,068 |
| 2023-04-03 | $8.92 | $8.95 | $8.72 | $8.77 | $8.72 | 61,685 |
| 2023-03-31 | $8.78 | $8.90 | $8.78 | $8.90 | $8.85 | 64,537 |
| 2023-03-30 | $8.64 | $8.75 | $8.63 | $8.74 | $8.69 | 29,430 |
| 2023-03-29 | $8.61 | $8.64 | $8.58 | $8.62 | $8.57 | 37,773 |
| 2023-03-28 | $8.56 | $8.63 | $8.56 | $8.59 | $8.54 | 48,889 |
| 2023-03-27 | $8.62 | $8.62 | $8.54 | $8.56 | $8.51 | 55,165 |
| 2023-03-24 | $8.60 | $8.63 | $8.58 | $8.59 | $8.54 | 45,079 |
| 2023-03-23 | $8.55 | $8.60 | $8.55 | $8.57 | $8.52 | 46,293 |
| 2023-03-22 | $8.55 | $8.59 | $8.53 | $8.56 | $8.51 | 62,584 |
| 2023-03-21 | $8.64 | $8.64 | $8.53 | $8.53 | $8.48 | 77,804 |
| 2023-03-20 | $8.60 | $8.64 | $8.58 | $8.60 | $8.55 | 62,631 |
| 2023-03-17 | $8.62 | $8.65 | $8.61 | $8.65 | $8.60 | 31,954 |
| 2023-03-16 | $8.58 | $8.70 | $8.58 | $8.62 | $8.54 | 47,177 |
| 2023-03-15 | $8.53 | $8.66 | $8.53 | $8.61 | $8.53 | 26,612 |
| 2023-03-14 | $8.57 | $8.64 | $8.55 | $8.55 | $8.47 | 29,193 |
| 2023-03-13 | $8.59 | $8.65 | $8.56 | $8.56 | $8.48 | 69,734 |
| 2023-03-10 | $8.62 | $8.68 | $8.55 | $8.59 | $8.51 | 50,777 |
| 2023-03-09 | $8.62 | $8.70 | $8.57 | $8.59 | $8.51 | 56,467 |
| 2023-03-08 | $8.52 | $8.62 | $8.51 | $8.60 | $8.52 | 113,636 |
| 2023-03-07 | $8.54 | $8.59 | $8.52 | $8.52 | $8.44 | 53,296 |
| 2023-03-06 | $8.60 | $8.60 | $8.53 | $8.56 | $8.48 | 123,779 |
| 2023-03-03 | $8.55 | $8.60 | $8.55 | $8.58 | $8.50 | 22,977 |
| 2023-03-02 | $8.54 | $8.55 | $8.51 | $8.53 | $8.45 | 24,402 |
| 2023-03-01 | $8.58 | $8.60 | $8.57 | $8.59 | $8.51 | 30,838 |
| 2023-02-28 | $8.52 | $8.60 | $8.52 | $8.60 | $8.52 | 43,329 |
| 2023-02-27 | $8.59 | $8.60 | $8.52 | $8.52 | $8.44 | 73,895 |
| 2023-02-24 | $8.62 | $8.62 | $8.59 | $8.59 | $8.51 | 23,498 |
| 2023-02-23 | $8.63 | $8.66 | $8.63 | $8.65 | $8.57 | 34,729 |
| 2023-02-22 | $8.60 | $8.63 | $8.59 | $8.62 | $8.54 | 36,714 |
| 2023-02-21 | $8.63 | $8.65 | $8.58 | $8.61 | $8.53 | 53,628 |
| 2023-02-17 | $8.71 | $8.74 | $8.68 | $8.70 | $8.70 | 125,576 |
| 2023-02-16 | $8.86 | $8.86 | $8.77 | $8.80 | $8.77 | 43,465 |
| 2023-02-15 | $9.00 | $9.00 | $8.88 | $8.90 | $8.87 | 41,672 |
| 2023-02-14 | $9.06 | $9.06 | $9.02 | $9.02 | $8.99 | 35,396 |
| 2023-02-13 | $9.04 | $9.06 | $9.01 | $9.06 | $9.03 | 41,940 |
| 2023-02-10 | $9.01 | $9.03 | $9.01 | $9.02 | $8.99 | 56,711 |
| 2023-02-09 | $9.02 | $9.05 | $9.01 | $9.02 | $8.99 | 56,643 |
| 2023-02-08 | $9.02 | $9.05 | $9.02 | $9.02 | $8.99 | 25,103 |
| 2023-02-07 | $8.99 | $9.05 | $8.92 | $9.04 | $9.01 | 42,706 |
| 2023-02-06 | $9.01 | $9.03 | $8.96 | $8.99 | $8.96 | 90,452 |
| 2023-02-03 | $9.09 | $9.09 | $9.02 | $9.06 | $9.03 | 131,141 |
| 2023-02-02 | $9.13 | $9.18 | $9.13 | $9.15 | $9.12 | 51,410 |
| 2023-02-01 | $9.07 | $9.14 | $9.07 | $9.12 | $9.09 | 89,733 |
| 2023-01-31 | $9.03 | $9.12 | $9.03 | $9.07 | $9.04 | 100,979 |
| 2023-01-30 | $8.96 | $9.05 | $8.96 | $9.05 | $9.05 | 103,752 |
| 2023-01-27 | $8.90 | $8.98 | $8.90 | $8.97 | $8.97 | 70,828 |
| 2023-01-26 | $8.95 | $8.99 | $8.91 | $8.92 | $8.92 | 220,501 |
| 2023-01-25 | $9.04 | $9.08 | $8.97 | $8.98 | $8.98 | 172,258 |
| 2023-01-24 | $9.21 | $9.27 | $9.09 | $9.10 | $9.10 | 152,097 |
| 2023-01-23 | $9.20 | $9.31 | $9.20 | $9.27 | $9.27 | 70,819 |
| 2023-01-20 | $9.12 | $9.27 | $9.09 | $9.27 | $9.27 | 48,958 |
| 2023-01-19 | $9.08 | $9.12 | $9.07 | $9.10 | $9.10 | 33,535 |
| 2023-01-18 | $9.02 | $9.09 | $9.01 | $9.05 | $9.05 | 69,264 |
| 2023-01-17 | $8.94 | $9.00 | $8.92 | $9.00 | $9.00 | 47,137 |
| 2023-01-13 | $8.92 | $9.02 | $8.92 | $8.93 | $8.93 | 40,467 |
| 2023-01-12 | $8.92 | $9.00 | $8.91 | $8.98 | $8.95 | 33,990 |
| 2023-01-11 | $8.87 | $8.95 | $8.86 | $8.92 | $8.89 | 58,732 |
| 2023-01-10 | $8.88 | $8.90 | $8.79 | $8.84 | $8.81 | 44,669 |
| 2023-01-09 | $8.82 | $8.91 | $8.82 | $8.89 | $8.86 | 38,441 |
| 2023-01-06 | $8.75 | $8.84 | $8.73 | $8.80 | $8.77 | 65,553 |
| 2023-01-05 | $8.75 | $8.78 | $8.71 | $8.73 | $8.70 | 41,639 |
| 2023-01-04 | $8.77 | $8.78 | $8.73 | $8.75 | $8.72 | 33,727 |
| 2023-01-03 | $8.67 | $8.76 | $8.59 | $8.71 | $8.68 | 117,173 |
| 2022-12-30 | $8.57 | $8.71 | $8.47 | $8.61 | $8.58 | 226,396 |
| 2022-12-29 | $8.56 | $8.66 | $8.55 | $8.60 | $8.57 | 169,353 |
| 2022-12-28 | $8.58 | $8.59 | $8.50 | $8.53 | $8.50 | 123,958 |
| 2022-12-27 | $8.52 | $8.64 | $8.51 | $8.56 | $8.53 | 253,179 |
| 2022-12-23 | $8.58 | $8.58 | $8.48 | $8.52 | $8.52 | 176,079 |
| 2022-12-22 | $8.54 | $8.61 | $8.54 | $8.57 | $8.57 | 260,860 |
| 2022-12-21 | $8.57 | $8.62 | $8.55 | $8.59 | $8.59 | 197,584 |
| 2022-12-20 | $8.59 | $8.61 | $8.54 | $8.55 | $8.55 | 147,544 |
| 2022-12-19 | $8.61 | $8.67 | $8.59 | $8.59 | $8.59 | 172,619 |
| 2022-12-16 | $8.66 | $8.68 | $8.58 | $8.65 | $8.65 | 107,335 |
| 2022-12-15 | $8.77 | $8.77 | $8.67 | $8.67 | $8.64 | 115,005 |
| 2022-12-14 | $8.77 | $8.84 | $8.69 | $8.76 | $8.76 | 204,907 |
| 2022-12-13 | $8.84 | $8.91 | $8.72 | $8.75 | $8.75 | 271,666 |
| 2022-12-12 | $8.79 | $8.87 | $8.75 | $8.76 | $8.76 | 94,459 |
| 2022-12-09 | $8.76 | $8.83 | $8.74 | $8.78 | $8.78 | 68,508 |
| 2022-12-08 | $8.84 | $8.93 | $8.75 | $8.76 | $8.76 | 52,952 |
| 2022-12-07 | $8.81 | $8.88 | $8.80 | $8.84 | $8.84 | 91,023 |
| 2022-12-06 | $8.77 | $8.88 | $8.77 | $8.81 | $8.81 | 37,770 |
| 2022-12-05 | $8.91 | $8.91 | $8.76 | $8.78 | $8.78 | 75,185 |
| 2022-12-02 | $8.96 | $8.98 | $8.86 | $8.93 | $8.93 | 142,860 |
| 2022-12-01 | $8.99 | $8.99 | $8.91 | $8.97 | $8.97 | 152,771 |
| 2022-11-30 | $8.89 | $8.93 | $8.83 | $8.93 | $8.93 | 147,041 |
| 2022-11-29 | $8.79 | $8.86 | $8.75 | $8.82 | $8.82 | 156,399 |
| 2022-11-28 | $8.72 | $8.80 | $8.71 | $8.76 | $8.76 | 221,483 |
| 2022-11-25 | $8.75 | $8.78 | $8.68 | $8.73 | $8.73 | 46,478 |
| 2022-11-23 | $8.73 | $8.73 | $8.66 | $8.71 | $8.71 | 157,251 |
| 2022-11-22 | $8.55 | $8.65 | $8.52 | $8.65 | $8.65 | 159,280 |
| 2022-11-21 | $8.43 | $8.54 | $8.43 | $8.51 | $8.51 | 115,343 |
| 2022-11-18 | $8.39 | $8.45 | $8.37 | $8.42 | $8.42 | 114,720 |
| 2022-11-17 | $8.37 | $8.46 | $8.37 | $8.39 | $8.36 | 175,546 |
| 2022-11-16 | $8.29 | $8.40 | $8.29 | $8.37 | $8.34 | 73,884 |
| 2022-11-15 | $8.25 | $8.32 | $8.21 | $8.26 | $8.23 | 146,344 |
| 2022-11-14 | $8.27 | $8.29 | $8.13 | $8.16 | $8.13 | 75,662 |
| 2022-11-11 | $8.28 | $8.34 | $8.25 | $8.26 | $8.23 | 157,948 |
| 2022-11-10 | $8.24 | $8.28 | $8.17 | $8.25 | $8.22 | 99,903 |
| 2022-11-09 | $8.09 | $8.12 | $8.07 | $8.07 | $8.04 | 28,331 |
| 2022-11-08 | $8.23 | $8.23 | $8.07 | $8.09 | $8.06 | 85,533 |
| 2022-11-07 | $8.20 | $8.37 | $8.15 | $8.17 | $8.14 | 201,542 |
| 2022-11-04 | $8.06 | $8.35 | $8.05 | $8.16 | $8.13 | 165,955 |
| 2022-11-03 | $8.02 | $8.04 | $7.98 | $7.98 | $7.95 | 63,298 |
| 2022-11-02 | $8.04 | $8.07 | $7.96 | $8.03 | $8.00 | 65,407 |
| 2022-11-01 | $7.99 | $8.05 | $7.96 | $8.04 | $8.01 | 103,317 |
| 2022-10-31 | $8.00 | $8.07 | $7.91 | $7.95 | $7.92 | 110,205 |
| 2022-10-28 | $8.00 | $8.08 | $7.93 | $7.96 | $7.96 | 81,503 |
| 2022-10-27 | $8.08 | $8.17 | $7.98 | $8.03 | $8.03 | 66,891 |
| 2022-10-26 | $8.07 | $8.17 | $8.05 | $8.08 | $8.08 | 88,722 |
| 2022-10-25 | $8.15 | $8.24 | $8.05 | $8.11 | $8.11 | 167,574 |
| 2022-10-24 | $8.17 | $8.34 | $8.09 | $8.15 | $8.15 | 104,267 |
| 2022-10-21 | $8.23 | $8.27 | $8.13 | $8.27 | $8.27 | 69,917 |
| 2022-10-20 | $8.21 | $8.38 | $8.18 | $8.23 | $8.23 | 109,644 |
| 2022-10-19 | $8.27 | $8.34 | $8.21 | $8.22 | $8.22 | 46,845 |
| 2022-10-18 | $8.26 | $8.33 | $8.25 | $8.29 | $8.29 | 81,761 |
| 2022-10-17 | $8.48 | $8.62 | $8.18 | $8.23 | $8.23 | 71,567 |
| 2022-10-14 | $8.51 | $8.51 | $8.29 | $8.43 | $8.43 | 36,194 |
| 2022-10-13 | $8.50 | $8.69 | $8.45 | $8.48 | $8.45 | 73,251 |
| 2022-10-12 | $8.56 | $8.59 | $8.44 | $8.57 | $8.57 | 44,458 |
| 2022-10-11 | $8.53 | $8.60 | $8.52 | $8.58 | $8.58 | 88,772 |
| 2022-10-10 | $8.52 | $8.56 | $8.48 | $8.52 | $8.52 | 57,255 |
| 2022-10-07 | $8.42 | $8.56 | $8.42 | $8.50 | $8.50 | 40,153 |
| 2022-10-06 | $8.43 | $8.49 | $8.41 | $8.44 | $8.44 | 22,326 |
| 2022-10-05 | $8.38 | $8.57 | $8.36 | $8.44 | $8.44 | 72,946 |
| 2022-10-04 | $8.44 | $8.54 | $8.34 | $8.42 | $8.42 | 74,107 |
| 2022-10-03 | $8.36 | $8.45 | $8.32 | $8.42 | $8.42 | 65,576 |
| 2022-09-30 | $8.31 | $8.32 | $8.26 | $8.32 | $8.32 | 60,882 |
| 2022-09-29 | $8.23 | $8.38 | $8.19 | $8.24 | $8.24 | 84,137 |
| 2022-09-28 | $8.27 | $8.54 | $8.27 | $8.29 | $8.29 | 87,652 |
| 2022-09-27 | $8.30 | $8.32 | $8.24 | $8.25 | $8.25 | 134,869 |
| 2022-09-26 | $8.48 | $8.55 | $8.30 | $8.31 | $8.31 | 55,505 |
| 2022-09-23 | $8.50 | $8.50 | $8.47 | $8.48 | $8.48 | 243,465 |
| 2022-09-22 | $8.61 | $8.63 | $8.52 | $8.53 | $8.53 | 38,800 |
| 2022-09-21 | $8.67 | $8.68 | $8.61 | $8.64 | $8.64 | 36,167 |
| 2022-09-20 | $8.65 | $8.65 | $8.62 | $8.63 | $8.63 | 22,060 |
| 2022-09-19 | $8.66 | $8.76 | $8.66 | $8.67 | $8.67 | 365,660 |
| 2022-09-16 | $8.80 | $8.81 | $8.72 | $8.75 | $8.75 | 45,060 |
| 2022-09-15 | $8.94 | $8.94 | $8.83 | $8.84 | $8.84 | 35,817 |
| 2022-09-14 | $8.98 | $8.98 | $8.91 | $8.94 | $8.94 | 52,319 |
| 2022-09-13 | $8.99 | $9.01 | $8.93 | $8.97 | $8.97 | 73,586 |
| 2022-09-12 | $9.12 | $9.18 | $9.09 | $9.10 | $9.10 | 62,713 |
| 2022-09-09 | $9.15 | $9.16 | $9.05 | $9.09 | $9.09 | 34,831 |
| 2022-09-08 | $9.13 | $9.18 | $9.12 | $9.16 | $9.16 | 85,686 |
| 2022-09-07 | $9.12 | $9.24 | $9.12 | $9.17 | $9.17 | 58,033 |
| 2022-09-06 | $9.08 | $9.19 | $9.04 | $9.09 | $9.09 | 53,361 |
| 2022-09-02 | $9.09 | $9.22 | $9.07 | $9.08 | $9.08 | 52,879 |
| 2022-09-01 | $9.12 | $9.15 | $9.05 | $9.07 | $9.07 | 60,669 |
| 2022-08-31 | $9.16 | $9.25 | $9.14 | $9.18 | $9.18 | 59,086 |
| 2022-08-30 | $9.32 | $9.42 | $9.16 | $9.16 | $9.16 | 81,593 |
| 2022-08-29 | $9.44 | $9.49 | $9.29 | $9.31 | $9.31 | 41,520 |
| 2022-08-26 | $9.54 | $9.54 | $9.40 | $9.42 | $9.42 | 57,208 |
| 2022-08-25 | $9.55 | $9.58 | $9.50 | $9.52 | $9.52 | 78,683 |
| 2022-08-24 | $9.48 | $9.58 | $9.47 | $9.50 | $9.50 | 104,769 |
| 2022-08-23 | $9.32 | $9.54 | $9.31 | $9.53 | $9.53 | 134,594 |
| 2022-08-22 | $9.48 | $9.55 | $9.33 | $9.34 | $9.34 | 61,450 |
| 2022-08-19 | $9.56 | $9.58 | $9.46 | $9.58 | $9.58 | 86,631 |
| 2022-08-18 | $9.69 | $9.69 | $9.55 | $9.59 | $9.59 | 156,564 |
| 2022-08-17 | $9.74 | $9.74 | $9.65 | $9.68 | $9.68 | 99,574 |
| 2022-08-16 | $9.80 | $9.85 | $9.75 | $9.79 | $9.75 | 550,683 |
| 2022-08-15 | $9.81 | $9.83 | $9.79 | $9.81 | $9.77 | 88,593 |
| 2022-08-12 | $9.79 | $9.85 | $9.78 | $9.81 | $9.77 | 76,762 |
| 2022-08-11 | $9.79 | $9.85 | $9.77 | $9.78 | $9.74 | 65,597 |
| 2022-08-10 | $9.72 | $9.81 | $9.72 | $9.75 | $9.71 | 577,961 |
| 2022-08-09 | $9.69 | $9.70 | $9.63 | $9.68 | $9.65 | 105,455 |
| 2022-08-08 | $9.73 | $9.79 | $9.63 | $9.69 | $9.66 | 134,810 |
| 2022-08-05 | $9.81 | $9.81 | $9.68 | $9.70 | $9.67 | 42,451 |
| 2022-08-04 | $9.83 | $9.86 | $9.80 | $9.81 | $9.77 | 195,000 |
| 2022-08-03 | $9.79 | $9.85 | $9.67 | $9.82 | $9.78 | 85,432 |
| 2022-08-02 | $9.70 | $9.74 | $9.70 | $9.74 | $9.70 | 72,819 |
| 2022-08-01 | $9.61 | $9.74 | $9.56 | $9.68 | $9.65 | 72,347 |
| 2022-07-29 | $9.58 | $9.63 | $9.56 | $9.57 | $9.54 | 81,668 |
| 2022-07-28 | $9.48 | $9.56 | $9.46 | $9.55 | $9.52 | 74,814 |
| 2022-07-27 | $9.45 | $9.46 | $9.39 | $9.44 | $9.41 | 46,149 |
| 2022-07-26 | $9.40 | $9.47 | $9.39 | $9.42 | $9.39 | 68,354 |
| 2022-07-25 | $9.49 | $9.49 | $9.36 | $9.37 | $9.34 | 50,170 |
| 2022-07-22 | $9.40 | $9.49 | $9.40 | $9.45 | $9.42 | 51,841 |
| 2022-07-21 | $9.41 | $9.43 | $9.33 | $9.39 | $9.36 | 97,711 |
| 2022-07-20 | $9.46 | $9.49 | $9.30 | $9.36 | $9.33 | 134,444 |
| 2022-07-19 | $9.44 | $9.47 | $9.40 | $9.44 | $9.41 | 80,692 |
| 2022-07-18 | $9.39 | $9.42 | $9.36 | $9.40 | $9.37 | 100,354 |
| 2022-07-15 | $9.43 | $9.47 | $9.37 | $9.38 | $9.35 | 50,504 |
| 2022-07-14 | $9.58 | $9.58 | $9.40 | $9.41 | $9.34 | 63,490 |
| 2022-07-13 | $9.47 | $9.62 | $9.40 | $9.62 | $9.55 | 78,453 |
| 2022-07-12 | $9.61 | $9.67 | $9.47 | $9.51 | $9.44 | 70,437 |
| 2022-07-11 | $9.63 | $9.67 | $9.57 | $9.57 | $9.50 | 32,959 |
| 2022-07-08 | $9.65 | $9.69 | $9.63 | $9.65 | $9.58 | 63,925 |
| 2022-07-07 | $9.66 | $9.72 | $9.62 | $9.63 | $9.56 | 91,916 |
| 2022-07-06 | $9.53 | $9.67 | $9.52 | $9.62 | $9.55 | 108,049 |
| 2022-07-05 | $9.45 | $9.52 | $9.40 | $9.50 | $9.43 | 138,279 |
| 2022-07-01 | $9.44 | $9.49 | $9.39 | $9.45 | $9.38 | 38,551 |
| 2022-06-30 | $9.41 | $9.42 | $9.27 | $9.40 | $9.33 | 56,071 |
| 2022-06-29 | $9.16 | $9.39 | $9.12 | $9.35 | $9.28 | 79,598 |
| 2022-06-28 | $9.11 | $9.24 | $8.94 | $9.21 | $9.14 | 95,465 |
| 2022-06-27 | $9.20 | $9.32 | $9.05 | $9.12 | $9.05 | 68,400 |
| 2022-06-24 | $9.01 | $9.17 | $8.97 | $9.17 | $9.10 | 71,906 |
| 2022-06-23 | $8.95 | $9.04 | $8.92 | $8.94 | $8.87 | 57,969 |
| 2022-06-22 | $8.93 | $8.94 | $8.84 | $8.94 | $8.87 | 62,917 |
| 2022-06-21 | $8.92 | $8.95 | $8.79 | $8.92 | $8.85 | 48,486 |
| 2022-06-17 | $8.81 | $8.90 | $8.81 | $8.88 | $8.82 | 48,888 |
| 2022-06-16 | $8.95 | $9.04 | $8.80 | $8.81 | $8.71 | 73,553 |
| 2022-06-15 | $9.05 | $9.15 | $8.86 | $8.99 | $8.89 | 67,019 |
| 2022-06-14 | $9.18 | $9.22 | $9.01 | $9.02 | $8.92 | 81,284 |
| 2022-06-13 | $9.23 | $9.23 | $9.06 | $9.15 | $9.05 | 54,302 |
| 2022-06-10 | $9.33 | $9.33 | $9.20 | $9.28 | $9.18 | 167,502 |
| 2022-06-09 | $9.57 | $9.57 | $9.32 | $9.35 | $9.25 | 145,736 |
| 2022-06-08 | $9.65 | $9.67 | $9.54 | $9.60 | $9.49 | 105,999 |
| 2022-06-07 | $9.75 | $9.79 | $9.61 | $9.62 | $9.51 | 74,388 |
| 2022-06-06 | $9.73 | $9.80 | $9.66 | $9.74 | $9.63 | 98,504 |
| 2022-06-03 | $9.70 | $9.95 | $9.61 | $9.68 | $9.57 | 94,976 |
| 2022-06-02 | $9.81 | $9.84 | $9.73 | $9.75 | $9.64 | 36,493 |
| 2022-06-01 | $9.78 | $9.87 | $9.73 | $9.79 | $9.68 | 88,789 |
| 2022-05-31 | $9.66 | $9.78 | $9.59 | $9.73 | $9.62 | 125,798 |
| 2022-05-27 | $9.54 | $9.67 | $9.54 | $9.66 | $9.55 | 127,870 |
| 2022-05-26 | $9.34 | $9.54 | $9.33 | $9.51 | $9.40 | 390,841 |
| 2022-05-25 | $9.15 | $9.33 | $9.15 | $9.31 | $9.21 | 166,421 |
| 2022-05-24 | $9.12 | $9.20 | $9.05 | $9.15 | $9.05 | 137,804 |
| 2022-05-23 | $9.09 | $9.10 | $9.03 | $9.08 | $8.98 | 93,401 |
| 2022-05-20 | $9.04 | $9.08 | $8.93 | $9.04 | $8.94 | 77,316 |
| 2022-05-19 | $8.87 | $9.01 | $8.87 | $8.98 | $8.88 | 110,915 |
| 2022-05-18 | $9.00 | $9.01 | $8.90 | $8.96 | $8.86 | 48,360 |
| 2022-05-17 | $9.09 | $9.12 | $9.01 | $9.04 | $8.94 | 78,218 |
| 2022-05-16 | $9.11 | $9.13 | $9.04 | $9.09 | $8.99 | 102,253 |
| 2022-05-13 | $9.19 | $9.19 | $9.10 | $9.12 | $9.02 | 69,479 |
| 2022-05-12 | $9.35 | $9.35 | $9.15 | $9.19 | $9.05 | 91,976 |
| 2022-05-11 | $9.42 | $9.46 | $9.29 | $9.30 | $9.16 | 54,706 |
| 2022-05-10 | $9.36 | $9.42 | $9.27 | $9.36 | $9.22 | 74,537 |
| 2022-05-09 | $9.48 | $9.48 | $9.30 | $9.32 | $9.18 | 21,864 |
| 2022-05-06 | $9.32 | $9.53 | $9.24 | $9.52 | $9.38 | 90,150 |
| 2022-05-05 | $9.44 | $9.61 | $9.28 | $9.29 | $9.15 | 93,674 |
| 2022-05-04 | $9.57 | $9.66 | $9.35 | $9.52 | $9.38 | 48,593 |
| 2022-05-03 | $9.44 | $9.79 | $9.38 | $9.56 | $9.42 | 80,980 |
| 2022-05-02 | $9.78 | $9.79 | $9.33 | $9.39 | $9.25 | 94,683 |
| 2022-04-29 | $9.69 | $9.70 | $9.61 | $9.67 | $9.53 | 75,232 |
| 2022-04-28 | $9.54 | $9.69 | $9.45 | $9.69 | $9.54 | 131,455 |
| 2022-04-27 | $9.46 | $9.52 | $9.43 | $9.50 | $9.36 | 82,261 |
| 2022-04-26 | $9.42 | $9.48 | $9.40 | $9.46 | $9.32 | 47,703 |
| 2022-04-25 | $9.47 | $9.48 | $9.38 | $9.42 | $9.28 | 69,945 |
| 2022-04-22 | $9.48 | $9.54 | $9.46 | $9.47 | $9.33 | 59,938 |
| 2022-04-21 | $9.54 | $9.55 | $9.49 | $9.50 | $9.36 | 66,703 |
| 2022-04-20 | $9.50 | $9.55 | $9.46 | $9.54 | $9.40 | 136,596 |
| 2022-04-19 | $9.52 | $9.56 | $9.48 | $9.50 | $9.36 | 65,917 |
| 2022-04-18 | $9.57 | $9.59 | $9.47 | $9.52 | $9.38 | 58,062 |
| 2022-04-14 | $9.64 | $9.69 | $9.57 | $9.65 | $9.47 | 60,417 |
| 2022-04-13 | $9.71 | $9.78 | $9.67 | $9.68 | $9.47 | 61,719 |
| 2022-04-12 | $9.78 | $9.81 | $9.68 | $9.68 | $9.47 | 72,741 |
| 2022-04-11 | $9.92 | $9.93 | $9.76 | $9.76 | $9.54 | 53,374 |
| 2022-04-08 | $10.03 | $10.10 | $9.86 | $9.94 | $9.72 | 75,364 |
| 2022-04-07 | $10.18 | $10.32 | $10.05 | $10.10 | $9.88 | 62,779 |
| 2022-04-06 | $10.36 | $10.36 | $10.13 | $10.19 | $9.96 | 43,534 |
| 2022-04-05 | $10.29 | $10.56 | $10.29 | $10.41 | $10.18 | 97,670 |
| 2022-04-04 | $10.32 | $10.37 | $10.26 | $10.32 | $10.09 | 42,962 |
| 2022-04-01 | $10.36 | $10.44 | $10.31 | $10.35 | $10.12 | 86,498 |
| 2022-03-31 | $10.22 | $10.49 | $10.18 | $10.41 | $10.18 | 65,260 |
| 2022-03-30 | $10.07 | $10.20 | $10.00 | $10.11 | $9.89 | 33,438 |
| 2022-03-29 | $10.09 | $10.16 | $10.04 | $10.06 | $9.84 | 49,422 |
| 2022-03-28 | $10.11 | $10.19 | $10.08 | $10.09 | $9.87 | 31,589 |
| 2022-03-25 | $10.17 | $10.17 | $10.02 | $10.14 | $9.92 | 88,911 |
| 2022-03-24 | $10.27 | $10.35 | $10.13 | $10.17 | $9.94 | 74,266 |
| 2022-03-23 | $10.37 | $10.40 | $10.28 | $10.28 | $10.05 | 46,161 |
| 2022-03-22 | $10.40 | $10.53 | $10.28 | $10.39 | $10.16 | 57,926 |
| 2022-03-21 | $10.26 | $10.45 | $10.23 | $10.45 | $10.22 | 78,735 |
| 2022-03-18 | $10.34 | $10.47 | $10.25 | $10.27 | $10.04 | 50,285 |
| 2022-03-17 | $10.27 | $10.41 | $10.27 | $10.40 | $10.13 | 17,046 |
| 2022-03-16 | $10.31 | $10.35 | $10.26 | $10.31 | $10.05 | 39,312 |
| 2022-03-15 | $10.38 | $10.50 | $10.14 | $10.30 | $10.04 | 120,354 |
| 2022-03-14 | $10.46 | $10.46 | $10.33 | $10.39 | $10.12 | 53,461 |
| 2022-03-11 | $10.52 | $10.60 | $10.44 | $10.46 | $10.19 | 52,900 |
| 2022-03-10 | $10.45 | $10.57 | $10.44 | $10.53 | $10.26 | 103,495 |
| 2022-03-09 | $10.54 | $10.62 | $10.49 | $10.55 | $10.28 | 109,041 |
| 2022-03-08 | $10.68 | $10.73 | $10.51 | $10.54 | $10.27 | 129,102 |
| 2022-03-07 | $10.83 | $10.83 | $10.68 | $10.69 | $10.42 | 48,286 |
| 2022-03-04 | $10.93 | $10.93 | $10.80 | $10.86 | $10.58 | 38,173 |
| 2022-03-03 | $11.09 | $11.11 | $10.85 | $10.91 | $10.63 | 33,237 |
| 2022-03-02 | $10.99 | $11.05 | $10.98 | $11.03 | $10.75 | 106,078 |
| 2022-03-01 | $10.80 | $11.03 | $10.80 | $11.00 | $10.72 | 74,466 |
| 2022-02-28 | $10.80 | $10.92 | $10.68 | $10.78 | $10.50 | 43,530 |
| 2022-02-25 | $10.76 | $10.90 | $10.71 | $10.73 | $10.45 | 23,460 |
| 2022-02-24 | $10.64 | $10.83 | $10.64 | $10.79 | $10.51 | 67,836 |
| 2022-02-23 | $10.75 | $10.79 | $10.64 | $10.66 | $10.39 | 135,545 |
| 2022-02-22 | $10.87 | $10.90 | $10.65 | $10.69 | $10.42 | 22,359 |
| 2022-02-18 | $10.84 | $10.93 | $10.78 | $10.91 | $10.63 | 35,689 |
| 2022-02-17 | $10.67 | $10.87 | $10.67 | $10.84 | $10.56 | 91,323 |
| 2022-02-16 | $10.61 | $10.72 | $10.56 | $10.71 | $10.40 | 116,487 |
| 2022-02-15 | $10.69 | $10.69 | $10.58 | $10.63 | $10.32 | 114,596 |
| 2022-02-14 | $10.68 | $10.72 | $10.60 | $10.68 | $10.37 | 58,833 |
| 2022-02-11 | $10.88 | $10.88 | $10.72 | $10.76 | $10.45 | 138,543 |
| 2022-02-10 | $10.88 | $10.93 | $10.85 | $10.88 | $10.56 | 60,814 |
| 2022-02-09 | $10.95 | $11.05 | $10.90 | $10.92 | $10.60 | 40,158 |
| 2022-02-08 | $10.88 | $11.01 | $10.86 | $10.94 | $10.62 | 85,692 |
| 2022-02-07 | $10.86 | $10.96 | $10.86 | $10.94 | $10.62 | 29,298 |
| 2022-02-04 | $10.92 | $11.00 | $10.84 | $10.87 | $10.55 | 119,739 |
| 2022-02-03 | $11.11 | $11.11 | $10.94 | $10.94 | $10.62 | 62,444 |
| 2022-02-02 | $11.05 | $11.19 | $11.05 | $11.19 | $10.86 | 80,045 |
| 2022-02-01 | $10.97 | $11.14 | $10.97 | $11.02 | $10.70 | 64,459 |
| 2022-01-31 | $10.97 | $11.04 | $10.90 | $10.97 | $10.65 | 75,777 |
| 2022-01-28 | $10.98 | $11.10 | $10.90 | $10.94 | $10.62 | 75,123 |
| 2022-01-27 | $11.09 | $11.09 | $10.99 | $11.02 | $10.70 | 60,311 |
| 2022-01-26 | $11.12 | $11.15 | $10.99 | $11.02 | $10.70 | 118,270 |
| 2022-01-25 | $11.01 | $11.13 | $11.00 | $11.05 | $10.73 | 158,328 |
| 2022-01-24 | $11.17 | $11.17 | $11.00 | $11.07 | $10.75 | 121,631 |
| 2022-01-21 | $11.20 | $11.30 | $11.17 | $11.19 | $10.86 | 47,944 |
| 2022-01-20 | $11.34 | $11.40 | $11.19 | $11.20 | $10.87 | 52,661 |
| 2022-01-19 | $11.38 | $11.44 | $11.29 | $11.34 | $11.01 | 94,190 |
| 2022-01-18 | $11.55 | $11.55 | $11.33 | $11.38 | $11.05 | 90,058 |
| 2022-01-14 | $11.70 | $11.70 | $11.50 | $11.56 | $11.22 | 103,286 |
| 2022-01-13 | $11.83 | $11.84 | $11.74 | $11.75 | $11.36 | 59,417 |
| 2022-01-12 | $11.77 | $11.84 | $11.65 | $11.83 | $11.45 | 99,338 |
| 2022-01-11 | $11.74 | $11.82 | $11.74 | $11.77 | $11.39 | 68,343 |
| 2022-01-10 | $11.73 | $11.78 | $11.72 | $11.78 | $11.40 | 59,532 |
| 2022-01-07 | $11.72 | $11.78 | $11.69 | $11.78 | $11.40 | 33,209 |
| 2022-01-06 | $11.69 | $11.70 | $11.61 | $11.70 | $11.32 | 73,084 |
| 2022-01-05 | $11.72 | $11.78 | $11.66 | $11.69 | $11.31 | 44,169 |
| 2022-01-04 | $11.81 | $11.81 | $11.72 | $11.74 | $11.36 | 37,045 |
| 2022-01-03 | $11.80 | $11.83 | $11.76 | $11.81 | $11.43 | 60,609 |
| 2021-12-31 | $11.81 | $11.86 | $11.78 | $11.82 | $11.44 | 53,247 |
| 2021-12-30 | $11.75 | $11.86 | $11.75 | $11.78 | $11.40 | 120,084 |
| 2021-12-29 | $11.81 | $11.83 | $11.77 | $11.77 | $11.39 | 74,138 |
| 2021-12-28 | $11.89 | $11.89 | $11.80 | $11.81 | $11.43 | 49,941 |
| 2021-12-27 | $11.92 | $11.99 | $11.88 | $11.88 | $11.50 | 55,746 |
| 2021-12-23 | $12.02 | $12.08 | $11.89 | $11.91 | $11.52 | 43,366 |
| 2021-12-22 | $11.88 | $11.99 | $11.86 | $11.99 | $11.60 | 24,042 |
| 2021-12-21 | $11.99 | $11.99 | $11.89 | $11.90 | $11.52 | 42,829 |
| 2021-12-20 | $12.02 | $12.02 | $11.95 | $12.00 | $11.61 | 22,542 |
| 2021-12-17 | $11.99 | $12.04 | $11.94 | $12.02 | $11.63 | 43,617 |
| 2021-12-16 | $11.91 | $12.04 | $11.91 | $11.99 | $11.60 | 369,500 |
| 2021-12-15 | $11.83 | $11.99 | $11.83 | $11.98 | $11.55 | 73,636 |
| 2021-12-14 | $11.88 | $11.91 | $11.76 | $11.83 | $11.41 | 53,935 |
| 2021-12-13 | $11.86 | $11.89 | $11.81 | $11.89 | $11.47 | 72,823 |
| 2021-12-10 | $11.82 | $11.87 | $11.80 | $11.86 | $11.44 | 150,898 |
| 2021-12-09 | $11.80 | $11.90 | $11.77 | $11.80 | $11.38 | 188,519 |
| 2021-12-08 | $11.75 | $11.86 | $11.75 | $11.82 | $11.40 | 53,668 |
| 2021-12-07 | $11.68 | $11.79 | $11.68 | $11.78 | $11.36 | 46,033 |
| 2021-12-06 | $11.65 | $11.74 | $11.65 | $11.66 | $11.24 | 78,497 |
| 2021-12-03 | $11.79 | $11.88 | $11.70 | $11.71 | $11.29 | 92,218 |
| 2021-12-02 | $11.96 | $11.98 | $11.77 | $11.78 | $11.36 | 74,972 |
| 2021-12-01 | $12.08 | $12.12 | $11.99 | $11.99 | $11.56 | 60,583 |
| 2021-11-30 | $12.00 | $12.10 | $12.00 | $12.10 | $11.67 | 32,474 |
| 2021-11-29 | $12.06 | $12.06 | $11.92 | $11.97 | $11.54 | 43,306 |
| 2021-11-26 | $11.99 | $12.06 | $11.97 | $12.05 | $11.62 | 14,558 |
| 2021-11-24 | $11.96 | $12.04 | $11.96 | $12.00 | $11.57 | 28,036 |
| 2021-11-23 | $12.07 | $12.07 | $12.01 | $12.01 | $11.58 | 35,362 |
| 2021-11-22 | $12.07 | $12.09 | $12.05 | $12.07 | $11.64 | 19,350 |
| 2021-11-19 | $12.00 | $12.09 | $12.00 | $12.08 | $11.65 | 35,640 |
| 2021-11-18 | $12.18 | $12.18 | $11.98 | $11.99 | $11.56 | 39,981 |
| 2021-11-17 | $12.17 | $12.22 | $12.12 | $12.20 | $11.72 | 44,281 |
| 2021-11-16 | $11.99 | $12.21 | $11.98 | $12.20 | $11.72 | 77,551 |
| 2021-11-15 | $12.19 | $12.19 | $11.94 | $12.01 | $11.54 | 140,948 |
| 2021-11-12 | $12.18 | $12.19 | $12.15 | $12.19 | $11.71 | 29,117 |
| 2021-11-11 | $12.16 | $12.20 | $12.16 | $12.17 | $11.70 | 46,880 |
| 2021-11-10 | $12.10 | $12.17 | $12.03 | $12.17 | $11.70 | 36,506 |
| 2021-11-09 | $12.20 | $12.20 | $12.06 | $12.09 | $11.62 | 41,576 |
| 2021-11-08 | $12.20 | $12.26 | $12.12 | $12.17 | $11.70 | 70,773 |
| 2021-11-05 | $12.06 | $12.26 | $12.06 | $12.22 | $11.74 | 93,884 |
| 2021-11-04 | $11.96 | $12.08 | $11.90 | $12.06 | $11.59 | 72,804 |
| 2021-11-03 | $11.91 | $11.94 | $11.86 | $11.93 | $11.46 | 73,228 |
| 2021-11-02 | $11.84 | $11.92 | $11.81 | $11.91 | $11.45 | 117,390 |
| 2021-11-01 | $11.68 | $11.83 | $11.62 | $11.80 | $11.34 | 138,823 |
| 2021-10-29 | $11.57 | $11.65 | $11.54 | $11.65 | $11.20 | 59,688 |
| 2021-10-28 | $11.54 | $11.55 | $11.51 | $11.55 | $11.10 | 62,621 |
| 2021-10-27 | $11.57 | $11.59 | $11.51 | $11.54 | $11.09 | 64,468 |
| 2021-10-26 | $11.59 | $11.59 | $11.51 | $11.53 | $11.08 | 39,505 |
| 2021-10-25 | $11.60 | $11.62 | $11.55 | $11.57 | $11.12 | 57,585 |
| 2021-10-22 | $11.67 | $11.68 | $11.60 | $11.61 | $11.16 | 36,553 |
| 2021-10-21 | $11.71 | $11.71 | $11.62 | $11.63 | $11.18 | 55,051 |
| 2021-10-20 | $11.71 | $11.77 | $11.71 | $11.72 | $11.26 | 36,008 |
| 2021-10-19 | $11.76 | $11.80 | $11.69 | $11.71 | $11.25 | 68,478 |
| 2021-10-18 | $11.77 | $11.83 | $11.76 | $11.77 | $11.31 | 19,918 |
| 2021-10-15 | $11.84 | $11.86 | $11.74 | $11.80 | $11.34 | 40,141 |
| 2021-10-14 | $11.82 | $11.89 | $11.80 | $11.88 | $11.38 | 85,286 |
| 2021-10-13 | $11.73 | $11.83 | $11.68 | $11.77 | $11.27 | 64,084 |
| 2021-10-12 | $11.67 | $11.73 | $11.67 | $11.71 | $11.21 | 52,445 |
| 2021-10-11 | $11.72 | $11.73 | $11.66 | $11.67 | $11.18 | 23,518 |
| 2021-10-08 | $11.74 | $11.74 | $11.69 | $11.69 | $11.19 | 25,773 |
| 2021-10-07 | $11.78 | $11.81 | $11.71 | $11.71 | $11.21 | 38,468 |
| 2021-10-06 | $11.80 | $11.87 | $11.77 | $11.78 | $11.28 | 25,599 |
| 2021-10-05 | $11.85 | $11.88 | $11.80 | $11.81 | $11.31 | 31,063 |
| 2021-10-04 | $11.83 | $11.89 | $11.80 | $11.80 | $11.30 | 46,199 |
| 2021-10-01 | $11.95 | $11.95 | $11.87 | $11.89 | $11.39 | 46,420 |
| 2021-09-30 | $11.92 | $11.93 | $11.87 | $11.90 | $11.40 | 71,934 |
| 2021-09-29 | $11.92 | $11.99 | $11.85 | $11.85 | $11.35 | 41,412 |
| 2021-09-28 | $12.05 | $12.06 | $11.85 | $11.88 | $11.38 | 69,697 |
| 2021-09-27 | $12.17 | $12.18 | $12.04 | $12.07 | $11.56 | 74,033 |
| 2021-09-24 | $12.19 | $12.20 | $12.16 | $12.18 | $11.66 | 37,860 |
| 2021-09-23 | $12.27 | $12.28 | $12.16 | $12.16 | $11.64 | 51,320 |
| 2021-09-22 | $12.25 | $12.28 | $12.23 | $12.28 | $11.76 | 172,276 |
| 2021-09-21 | $12.23 | $12.28 | $12.23 | $12.24 | $11.72 | 43,396 |
| 2021-09-20 | $12.28 | $12.28 | $12.21 | $12.25 | $11.73 | 92,990 |
| 2021-09-17 | $12.29 | $12.30 | $12.21 | $12.28 | $11.76 | 42,129 |
| 2021-09-16 | $12.29 | $12.32 | $12.25 | $12.27 | $11.71 | 58,467 |
| 2021-09-15 | $12.17 | $12.29 | $12.17 | $12.28 | $11.72 | 59,524 |
| 2021-09-14 | $12.15 | $12.17 | $12.13 | $12.14 | $11.59 | 80,684 |
| 2021-09-13 | $12.17 | $12.17 | $12.12 | $12.13 | $11.58 | 41,550 |
| 2021-09-10 | $12.17 | $12.17 | $12.13 | $12.15 | $11.60 | 40,426 |
| 2021-09-09 | $12.13 | $12.15 | $12.13 | $12.13 | $11.58 | 34,166 |
| 2021-09-08 | $12.21 | $12.21 | $12.13 | $12.13 | $11.58 | 42,698 |
| 2021-09-07 | $12.22 | $12.26 | $12.16 | $12.18 | $11.62 | 43,793 |
| 2021-09-03 | $12.32 | $12.32 | $12.23 | $12.23 | $11.67 | 37,293 |
| 2021-09-02 | $12.31 | $12.32 | $12.29 | $12.31 | $11.75 | 35,286 |
| 2021-09-01 | $12.30 | $12.32 | $12.28 | $12.31 | $11.75 | 47,604 |
| 2021-08-31 | $12.35 | $12.35 | $12.26 | $12.28 | $11.72 | 48,244 |
| 2021-08-30 | $12.34 | $12.35 | $12.30 | $12.32 | $11.76 | 28,659 |
| 2021-08-27 | $12.36 | $12.37 | $12.33 | $12.34 | $11.78 | 28,204 |
| 2021-08-26 | $12.36 | $12.36 | $12.30 | $12.33 | $11.77 | 55,274 |
| 2021-08-25 | $12.37 | $12.37 | $12.29 | $12.35 | $11.79 | 58,430 |
| 2021-08-24 | $12.36 | $12.39 | $12.34 | $12.37 | $11.81 | 70,767 |
| 2021-08-23 | $12.27 | $12.42 | $12.27 | $12.31 | $11.75 | 85,333 |
| 2021-08-20 | $12.32 | $12.36 | $12.30 | $12.31 | $11.75 | 41,042 |
| 2021-08-19 | $12.35 | $12.39 | $12.30 | $12.33 | $11.77 | 39,053 |
| 2021-08-18 | $12.31 | $12.35 | $12.29 | $12.31 | $11.75 | 36,259 |
| 2021-08-17 | $12.31 | $12.36 | $12.29 | $12.31 | $11.75 | 25,910 |
| 2021-08-16 | $12.31 | $12.38 | $12.29 | $12.29 | $11.73 | 29,995 |
| 2021-08-13 | $12.32 | $12.41 | $12.30 | $12.31 | $11.75 | 39,726 |
| 2021-08-12 | $12.43 | $12.46 | $12.35 | $12.35 | $11.75 | 38,877 |
| 2021-08-11 | $12.39 | $12.45 | $12.35 | $12.43 | $11.82 | 55,837 |
| 2021-08-10 | $12.37 | $12.40 | $12.32 | $12.39 | $11.78 | 46,846 |
| 2021-08-09 | $12.35 | $12.35 | $12.27 | $12.35 | $11.75 | 31,474 |
| 2021-08-06 | $12.30 | $12.35 | $12.27 | $12.32 | $11.72 | 46,565 |
| 2021-08-05 | $12.38 | $12.44 | $12.31 | $12.32 | $11.72 | 53,351 |
| 2021-08-04 | $12.41 | $12.46 | $12.38 | $12.40 | $11.79 | 61,085 |
| 2021-08-03 | $12.45 | $12.49 | $12.40 | $12.41 | $11.80 | 56,260 |
| 2021-08-02 | $12.43 | $12.47 | $12.43 | $12.44 | $11.83 | 25,842 |
| 2021-07-30 | $12.51 | $12.55 | $12.40 | $12.42 | $11.81 | 63,633 |
| 2021-07-29 | $12.49 | $12.57 | $12.44 | $12.45 | $11.84 | 58,370 |
| 2021-07-28 | $12.41 | $12.58 | $12.38 | $12.58 | $11.96 | 96,480 |
| 2021-07-27 | $12.34 | $12.43 | $12.34 | $12.39 | $11.78 | 37,638 |
| 2021-07-26 | $12.29 | $12.43 | $12.24 | $12.35 | $11.75 | 43,385 |
| 2021-07-23 | $12.15 | $12.27 | $12.11 | $12.25 | $11.65 | 61,543 |
| 2021-07-22 | $12.14 | $12.15 | $12.08 | $12.11 | $11.52 | 33,396 |
| 2021-07-21 | $12.10 | $12.19 | $12.10 | $12.10 | $11.51 | 29,407 |
| 2021-07-20 | $12.14 | $12.18 | $12.10 | $12.14 | $11.55 | 30,123 |
| 2021-07-19 | $12.17 | $12.25 | $12.01 | $12.09 | $11.50 | 37,186 |
| 2021-07-16 | $12.44 | $12.47 | $12.21 | $12.28 | $11.68 | 38,498 |
| 2021-07-15 | $12.47 | $12.47 | $12.41 | $12.45 | $11.80 | 37,290 |
| 2021-07-14 | $12.46 | $12.49 | $12.43 | $12.46 | $11.81 | 25,383 |
| 2021-07-13 | $12.40 | $12.46 | $12.40 | $12.44 | $11.79 | 54,523 |
| 2021-07-12 | $12.36 | $12.45 | $12.36 | $12.40 | $11.75 | 21,565 |
| 2021-07-09 | $12.41 | $12.45 | $12.33 | $12.37 | $11.72 | 30,337 |
| 2021-07-08 | $12.37 | $12.40 | $12.37 | $12.40 | $11.75 | 25,104 |
| 2021-07-07 | $12.27 | $12.40 | $12.26 | $12.37 | $11.72 | 35,048 |
| 2021-07-06 | $12.27 | $12.30 | $12.27 | $12.27 | $11.63 | 31,642 |
| 2021-07-02 | $12.26 | $12.27 | $12.23 | $12.26 | $11.62 | 37,889 |
| 2021-07-01 | $12.22 | $12.28 | $12.22 | $12.26 | $11.62 | 40,781 |
| 2021-06-30 | $12.24 | $12.24 | $12.22 | $12.23 | $11.59 | 51,819 |
| 2021-06-29 | $12.21 | $12.25 | $12.18 | $12.21 | $11.57 | 37,860 |
| 2021-06-28 | $12.21 | $12.21 | $12.17 | $12.20 | $11.56 | 36,159 |
| 2021-06-25 | $12.24 | $12.25 | $12.18 | $12.20 | $11.56 | 15,372 |
| 2021-06-24 | $12.20 | $12.25 | $12.17 | $12.22 | $11.58 | 38,674 |
| 2021-06-23 | $12.19 | $12.20 | $12.15 | $12.19 | $11.55 | 40,060 |
| 2021-06-22 | $12.18 | $12.22 | $12.18 | $12.19 | $11.55 | 36,204 |
| 2021-06-21 | $12.18 | $12.21 | $12.18 | $12.20 | $11.56 | 60,160 |
| 2021-06-18 | $12.14 | $12.18 | $12.12 | $12.17 | $11.54 | 31,723 |
| 2021-06-17 | $12.12 | $12.14 | $12.11 | $12.12 | $11.49 | 51,001 |
| 2021-06-16 | $12.20 | $12.23 | $12.12 | $12.12 | $11.45 | 46,318 |
| 2021-06-15 | $12.18 | $12.23 | $12.16 | $12.19 | $11.51 | 50,364 |
| 2021-06-14 | $12.13 | $12.19 | $12.12 | $12.17 | $11.50 | 38,370 |
| 2021-06-11 | $12.15 | $12.16 | $12.09 | $12.12 | $11.45 | 42,520 |
| 2021-06-10 | $12.16 | $12.20 | $12.15 | $12.16 | $11.49 | 29,964 |
| 2021-06-09 | $12.16 | $12.17 | $12.16 | $12.17 | $11.50 | 26,721 |
| 2021-06-08 | $12.17 | $12.17 | $12.12 | $12.13 | $11.46 | 32,952 |
| 2021-06-07 | $12.16 | $12.17 | $12.15 | $12.15 | $11.48 | 43,565 |
| 2021-06-04 | $12.16 | $12.17 | $12.14 | $12.16 | $11.49 | 26,632 |
| 2021-06-03 | $12.16 | $12.16 | $12.10 | $12.14 | $11.47 | 39,347 |
| 2021-06-02 | $12.18 | $12.18 | $12.12 | $12.14 | $11.47 | 71,607 |
| 2021-06-01 | $12.14 | $12.15 | $12.07 | $12.14 | $11.47 | 61,426 |
| 2021-05-28 | $12.02 | $12.15 | $11.98 | $12.06 | $11.39 | 67,463 |
| 2021-05-27 | $12.00 | $12.00 | $11.97 | $12.00 | $11.33 | 42,901 |
| 2021-05-26 | $11.91 | $11.98 | $11.91 | $11.96 | $11.30 | 49,825 |
| 2021-05-25 | $12.00 | $12.02 | $11.88 | $11.90 | $11.24 | 48,635 |
| 2021-05-24 | $11.97 | $12.00 | $11.90 | $11.97 | $11.31 | 20,266 |
| 2021-05-21 | $11.97 | $11.97 | $11.90 | $11.95 | $11.29 | 27,293 |
| 2021-05-20 | $11.81 | $11.93 | $11.81 | $11.90 | $11.24 | 45,080 |
| 2021-05-19 | $11.74 | $11.81 | $11.73 | $11.80 | $11.15 | 28,023 |
| 2021-05-18 | $11.79 | $11.79 | $11.73 | $11.73 | $11.08 | 39,124 |
| 2021-05-17 | $11.82 | $11.82 | $11.79 | $11.79 | $11.14 | 27,455 |
| 2021-05-14 | $11.74 | $11.88 | $11.74 | $11.79 | $11.14 | 63,036 |
| 2021-05-13 | $11.84 | $11.89 | $11.77 | $11.77 | $11.08 | 42,814 |
| 2021-05-12 | $11.93 | $11.95 | $11.82 | $11.86 | $11.16 | 74,614 |
| 2021-05-11 | $11.95 | $12.00 | $11.92 | $11.95 | $11.25 | 50,466 |
| 2021-05-10 | $12.02 | $12.04 | $11.94 | $11.96 | $11.26 | 40,544 |
| 2021-05-07 | $12.03 | $12.08 | $11.97 | $12.01 | $11.30 | 473,208 |
| 2021-05-06 | $12.00 | $12.04 | $11.96 | $12.00 | $11.29 | 216,324 |
| 2021-05-05 | $11.94 | $11.99 | $11.93 | $11.99 | $11.29 | 28,667 |
| 2021-05-04 | $11.86 | $11.93 | $11.82 | $11.90 | $11.20 | 38,271 |
| 2021-05-03 | $11.87 | $11.91 | $11.84 | $11.90 | $11.20 | 64,715 |
| 2021-04-30 | $11.90 | $11.90 | $11.87 | $11.89 | $11.19 | 34,912 |
| 2021-04-29 | $11.87 | $11.90 | $11.86 | $11.89 | $11.19 | 50,505 |
| 2021-04-28 | $11.84 | $11.89 | $11.82 | $11.87 | $11.17 | 46,449 |
| 2021-04-27 | $11.87 | $11.91 | $11.83 | $11.83 | $11.13 | 85,734 |
| 2021-04-26 | $11.81 | $11.87 | $11.80 | $11.87 | $11.17 | 26,463 |
| 2021-04-23 | $11.74 | $11.84 | $11.74 | $11.80 | $11.11 | 30,278 |
| 2021-04-22 | $11.83 | $11.84 | $11.69 | $11.75 | $11.06 | 54,962 |
| 2021-04-21 | $11.81 | $11.86 | $11.78 | $11.83 | $11.13 | 34,560 |
| 2021-04-20 | $11.81 | $11.85 | $11.80 | $11.81 | $11.12 | 20,404 |
| 2021-04-19 | $11.80 | $11.85 | $11.80 | $11.80 | $11.11 | 20,116 |
| 2021-04-16 | $11.84 | $11.86 | $11.78 | $11.82 | $11.13 | 9,400 |
| 2021-04-15 | $11.87 | $11.88 | $11.78 | $11.83 | $11.13 | 46,037 |
| 2021-04-14 | $11.89 | $11.90 | $11.87 | $11.87 | $11.13 | 33,053 |
| 2021-04-13 | $11.80 | $11.87 | $11.80 | $11.87 | $11.13 | 38,721 |
| 2021-04-12 | $11.79 | $11.80 | $11.75 | $11.79 | $11.06 | 24,961 |
| 2021-04-09 | $11.78 | $11.79 | $11.76 | $11.78 | $11.05 | 38,986 |
| 2021-04-08 | $11.80 | $11.80 | $11.71 | $11.75 | $11.02 | 41,837 |
| 2021-04-07 | $11.76 | $11.77 | $11.73 | $11.75 | $11.02 | 35,313 |
| 2021-04-06 | $11.65 | $11.77 | $11.65 | $11.72 | $10.99 | 44,694 |
| 2021-04-05 | $11.81 | $11.81 | $11.64 | $11.68 | $10.95 | 39,774 |
| 2021-04-01 | $11.73 | $11.73 | $11.65 | $11.72 | $10.99 | 27,096 |
| 2021-03-31 | $11.62 | $11.65 | $11.44 | $11.65 | $10.93 | 34,763 |
| 2021-03-30 | $11.50 | $11.59 | $11.47 | $11.58 | $10.86 | 57,718 |
| 2021-03-29 | $11.46 | $11.55 | $11.44 | $11.48 | $10.77 | 22,742 |
| 2021-03-26 | $11.47 | $11.47 | $11.41 | $11.45 | $10.74 | 101,659 |
| 2021-03-25 | $11.50 | $11.50 | $11.40 | $11.47 | $10.76 | 20,064 |
| 2021-03-24 | $11.49 | $11.52 | $11.44 | $11.48 | $10.77 | 19,935 |
| 2021-03-23 | $11.40 | $11.47 | $11.40 | $11.45 | $10.74 | 351,198 |
| 2021-03-22 | $11.43 | $11.44 | $11.39 | $11.44 | $10.73 | 19,272 |
| 2021-03-19 | $11.45 | $11.48 | $11.42 | $11.44 | $10.73 | 10,753 |
| 2021-03-18 | $11.49 | $11.50 | $11.40 | $11.44 | $10.73 | 28,927 |
| 2021-03-17 | $11.59 | $11.60 | $11.49 | $11.57 | $10.81 | 29,788 |
| 2021-03-16 | $11.56 | $11.60 | $11.56 | $11.58 | $10.82 | 36,029 |
| 2021-03-15 | $11.50 | $11.55 | $11.50 | $11.53 | $10.77 | 25,014 |
| 2021-03-12 | $11.49 | $11.52 | $11.44 | $11.49 | $10.74 | 51,929 |
| 2021-03-11 | $11.57 | $11.62 | $11.51 | $11.51 | $10.76 | 12,913 |
| 2021-03-10 | $11.59 | $11.61 | $11.49 | $11.51 | $10.76 | 55,351 |
| 2021-03-09 | $11.52 | $11.55 | $11.48 | $11.53 | $10.77 | 55,530 |
| 2021-03-08 | $11.41 | $11.50 | $11.38 | $11.46 | $10.71 | 166,455 |
| 2021-03-05 | $11.43 | $11.52 | $11.35 | $11.50 | $10.75 | 52,473 |
| 2021-03-04 | $11.42 | $11.54 | $11.36 | $11.43 | $10.68 | 58,697 |
| 2021-03-03 | $11.38 | $11.40 | $11.31 | $11.39 | $10.64 | 45,717 |
| 2021-03-02 | $11.31 | $11.40 | $11.31 | $11.40 | $10.65 | 29,085 |
| 2021-03-01 | $11.42 | $11.44 | $11.31 | $11.33 | $10.59 | 41,660 |
| 2021-02-26 | $11.39 | $11.41 | $11.28 | $11.34 | $10.60 | 43,727 |
| 2021-02-25 | $11.52 | $11.52 | $11.24 | $11.29 | $10.55 | 69,474 |
| 2021-02-24 | $11.30 | $11.55 | $11.28 | $11.55 | $10.79 | 109,173 |
| 2021-02-23 | $11.35 | $11.35 | $11.22 | $11.32 | $10.58 | 118,957 |
| 2021-02-22 | $11.45 | $11.46 | $11.35 | $11.35 | $10.61 | 122,367 |
| 2021-02-19 | $11.53 | $11.53 | $11.45 | $11.45 | $10.70 | 181,438 |
| 2021-02-18 | $11.60 | $11.60 | $11.50 | $11.52 | $10.77 | 64,460 |
| 2021-02-17 | $11.67 | $11.67 | $11.56 | $11.60 | $10.84 | 58,653 |
| 2021-02-16 | $11.79 | $11.79 | $11.69 | $11.71 | $10.90 | 52,898 |
| 2021-02-12 | $11.82 | $11.85 | $11.77 | $11.79 | $10.98 | 36,963 |
| 2021-02-11 | $11.83 | $11.85 | $11.81 | $11.82 | $11.01 | 29,466 |
| 2021-02-10 | $11.87 | $11.90 | $11.81 | $11.84 | $11.02 | 58,341 |
| 2021-02-09 | $11.75 | $11.87 | $11.75 | $11.87 | $11.05 | 105,652 |
| 2021-02-08 | $11.80 | $11.81 | $11.72 | $11.78 | $10.97 | 91,941 |
| 2021-02-05 | $11.77 | $11.80 | $11.74 | $11.77 | $10.96 | 59,134 |
| 2021-02-04 | $11.61 | $11.78 | $11.60 | $11.74 | $10.93 | 159,409 |
| 2021-02-03 | $11.63 | $11.68 | $11.61 | $11.62 | $10.82 | 56,647 |
| 2021-02-02 | $11.64 | $11.66 | $11.62 | $11.65 | $10.85 | 51,538 |
| 2021-02-01 | $11.59 | $11.66 | $11.58 | $11.64 | $10.84 | 70,212 |
| 2021-01-29 | $11.71 | $11.73 | $11.59 | $11.65 | $10.85 | 71,606 |
| 2021-01-28 | $11.64 | $11.75 | $11.64 | $11.74 | $10.93 | 249,098 |
| 2021-01-27 | $11.55 | $11.67 | $11.50 | $11.67 | $10.87 | 115,533 |
| 2021-01-26 | $11.54 | $11.68 | $11.52 | $11.57 | $10.77 | 52,481 |
| 2021-01-25 | $11.53 | $12.16 | $11.49 | $11.56 | $10.76 | 101,158 |
| 2021-01-22 | $11.58 | $11.62 | $11.50 | $11.57 | $10.77 | 73,761 |
| 2021-01-21 | $11.63 | $11.63 | $11.50 | $11.60 | $10.80 | 67,847 |
| 2021-01-20 | $11.51 | $11.60 | $11.45 | $11.60 | $10.80 | 49,792 |
| 2021-01-19 | $11.52 | $11.59 | $11.44 | $11.47 | $10.68 | 68,831 |
| 2021-01-15 | $11.52 | $11.57 | $11.47 | $11.53 | $10.74 | 50,203 |
| 2021-01-14 | $11.52 | $11.55 | $11.50 | $11.53 | $10.70 | 43,741 |
| 2021-01-13 | $11.49 | $11.54 | $11.45 | $11.52 | $10.69 | 31,542 |
| 2021-01-12 | $11.54 | $11.55 | $11.45 | $11.47 | $10.64 | 28,718 |
| 2021-01-11 | $11.54 | $11.54 | $11.47 | $11.51 | $10.68 | 121,995 |
| 2021-01-08 | $11.59 | $11.59 | $11.50 | $11.51 | $10.68 | 26,536 |
| 2021-01-07 | $11.61 | $11.62 | $11.54 | $11.59 | $10.75 | 89,152 |
| 2021-01-06 | $11.64 | $11.65 | $11.53 | $11.60 | $10.76 | 135,414 |
| 2021-01-05 | $11.61 | $11.65 | $11.60 | $11.62 | $10.78 | 33,022 |
| 2021-01-04 | $11.68 | $11.68 | $11.55 | $11.62 | $10.78 | 86,584 |
| 2020-12-31 | $11.50 | $11.63 | $11.46 | $11.63 | $10.79 | 102,826 |
| 2020-12-30 | $11.39 | $11.69 | $11.34 | $11.49 | $10.66 | 82,613 |
| 2020-12-29 | $11.25 | $11.42 | $11.25 | $11.41 | $10.59 | 76,139 |
| 2020-12-28 | $11.29 | $11.34 | $11.25 | $11.25 | $10.44 | 75,975 |
| 2020-12-24 | $11.28 | $11.37 | $11.28 | $11.31 | $10.49 | 29,717 |
| 2020-12-23 | $11.31 | $11.39 | $11.28 | $11.28 | $10.46 | 87,820 |
| 2020-12-22 | $11.37 | $11.41 | $11.32 | $11.34 | $10.52 | 78,579 |
| 2020-12-21 | $11.35 | $11.43 | $11.30 | $11.43 | $10.60 | 81,131 |
| 2020-12-18 | $11.37 | $11.43 | $11.34 | $11.39 | $10.57 | 48,642 |
| 2020-12-17 | $11.39 | $11.42 | $11.33 | $11.39 | $10.57 | 102,420 |
| 2020-12-16 | $11.46 | $11.47 | $11.37 | $11.38 | $10.56 | 93,017 |
| 2020-12-15 | $11.48 | $11.52 | $11.41 | $11.50 | $10.60 | 117,642 |
| 2020-12-14 | $11.48 | $11.52 | $11.47 | $11.48 | $10.58 | 73,430 |
| 2020-12-11 | $11.46 | $11.51 | $11.46 | $11.49 | $10.59 | 24,968 |
| 2020-12-10 | $11.43 | $11.52 | $11.43 | $11.48 | $10.58 | 23,051 |
| 2020-12-09 | $11.52 | $11.52 | $11.45 | $11.48 | $10.58 | 14,665 |
| 2020-12-08 | $11.47 | $11.50 | $11.40 | $11.48 | $10.58 | 139,196 |
| 2020-12-07 | $11.44 | $11.52 | $11.44 | $11.47 | $10.57 | 31,241 |
| 2020-12-04 | $11.47 | $11.47 | $11.44 | $11.47 | $10.57 | 30,059 |
| 2020-12-03 | $11.43 | $11.47 | $11.42 | $11.47 | $10.57 | 94,748 |
| 2020-12-02 | $11.41 | $11.44 | $11.35 | $11.43 | $10.53 | 54,656 |
| 2020-12-01 | $11.36 | $11.41 | $11.34 | $11.40 | $10.51 | 61,883 |
| 2020-11-30 | $11.35 | $11.38 | $11.31 | $11.34 | $10.45 | 47,579 |
| 2020-11-27 | $11.31 | $11.35 | $11.31 | $11.35 | $10.46 | 42,673 |
| 2020-11-25 | $11.30 | $11.32 | $11.28 | $11.30 | $10.42 | 29,351 |
| 2020-11-24 | $11.27 | $11.32 | $11.27 | $11.31 | $10.42 | 49,566 |
| 2020-11-23 | $11.25 | $11.29 | $11.24 | $11.27 | $10.39 | 35,658 |
| 2020-11-20 | $11.21 | $11.27 | $11.21 | $11.22 | $10.34 | 31,273 |
| 2020-11-19 | $11.20 | $11.25 | $11.19 | $11.22 | $10.34 | 53,144 |
| 2020-11-18 | $11.21 | $11.25 | $11.13 | $11.20 | $10.32 | 72,909 |
| 2020-11-17 | $11.18 | $11.25 | $11.18 | $11.24 | $10.32 | 34,083 |
| 2020-11-16 | $11.18 | $11.22 | $11.15 | $11.20 | $10.29 | 37,305 |
| 2020-11-13 | $11.18 | $11.20 | $11.16 | $11.19 | $10.28 | 16,634 |
| 2020-11-12 | $11.17 | $11.20 | $11.15 | $11.17 | $10.26 | 16,116 |
| 2020-11-11 | $11.14 | $11.19 | $11.09 | $11.16 | $10.25 | 79,604 |
| 2020-11-10 | $11.16 | $11.20 | $11.12 | $11.20 | $10.29 | 61,751 |
| 2020-11-09 | $11.11 | $11.15 | $11.01 | $11.12 | $10.21 | 58,299 |
| 2020-11-06 | $11.03 | $11.11 | $10.98 | $11.10 | $10.19 | 73,608 |
| 2020-11-05 | $10.99 | $11.05 | $10.95 | $11.03 | $10.13 | 118,524 |
| 2020-11-04 | $10.94 | $11.00 | $10.94 | $10.97 | $10.07 | 56,209 |
| 2020-11-03 | $10.89 | $10.93 | $10.84 | $10.89 | $10.00 | 22,522 |
| 2020-11-02 | $10.85 | $10.91 | $10.80 | $10.87 | $9.98 | 38,300 |
| 2020-10-30 | $10.90 | $10.90 | $10.85 | $10.87 | $9.98 | 32,976 |
| 2020-10-29 | $10.81 | $10.88 | $10.80 | $10.87 | $9.98 | 50,201 |
| 2020-10-28 | $10.80 | $10.86 | $10.76 | $10.82 | $9.94 | 79,530 |
| 2020-10-27 | $10.81 | $10.82 | $10.79 | $10.80 | $9.92 | 53,430 |
| 2020-10-26 | $10.88 | $10.91 | $10.80 | $10.81 | $9.93 | 44,932 |
| 2020-10-23 | $10.99 | $11.00 | $10.92 | $10.92 | $10.03 | 50,855 |
| 2020-10-22 | $10.98 | $11.00 | $10.96 | $10.98 | $10.08 | 96,531 |
| 2020-10-21 | $10.95 | $11.00 | $10.95 | $10.97 | $10.07 | 61,460 |
| 2020-10-20 | $10.96 | $11.00 | $10.96 | $10.99 | $10.09 | 61,613 |
| 2020-10-19 | $10.99 | $10.99 | $10.91 | $10.94 | $10.05 | 19,287 |
| 2020-10-16 | $10.97 | $10.99 | $10.95 | $10.95 | $10.06 | 33,257 |
| 2020-10-15 | $11.07 | $11.10 | $10.95 | $11.03 | $10.09 | 36,615 |
| 2020-10-14 | $11.15 | $11.16 | $11.07 | $11.10 | $10.16 | 68,355 |
| 2020-10-13 | $11.13 | $11.19 | $11.11 | $11.15 | $10.20 | 48,859 |
| 2020-10-12 | $11.15 | $11.15 | $11.08 | $11.15 | $10.20 | 25,470 |
| 2020-10-09 | $11.03 | $11.12 | $11.03 | $11.10 | $10.16 | 59,355 |
| 2020-10-08 | $11.05 | $11.07 | $11.02 | $11.07 | $10.13 | 44,317 |
| 2020-10-07 | $11.06 | $11.13 | $11.03 | $11.03 | $10.09 | 53,484 |
| 2020-10-06 | $11.07 | $11.13 | $11.01 | $11.05 | $10.11 | 177,100 |
| 2020-10-05 | $11.09 | $11.15 | $10.84 | $11.12 | $10.18 | 80,233 |
| 2020-10-02 | $11.10 | $11.11 | $11.04 | $11.09 | $10.15 | 35,826 |
| 2020-10-01 | $11.12 | $11.12 | $10.60 | $11.09 | $10.15 | 47,405 |
| 2020-09-30 | $11.11 | $11.11 | $11.05 | $11.08 | $10.14 | 54,600 |
| 2020-09-29 | $11.04 | $11.08 | $11.02 | $11.08 | $10.14 | 58,043 |
| 2020-09-28 | $11.09 | $11.09 | $11.01 | $11.04 | $10.10 | 22,530 |
| 2020-09-25 | $10.96 | $11.02 | $10.95 | $10.99 | $10.06 | 38,988 |
| 2020-09-24 | $11.04 | $11.04 | $10.95 | $11.00 | $10.07 | 31,766 |
| 2020-09-23 | $11.07 | $11.10 | $11.01 | $11.05 | $10.11 | 35,823 |
| 2020-09-22 | $11.10 | $11.11 | $11.07 | $11.09 | $10.15 | 19,148 |
| 2020-09-21 | $11.14 | $11.14 | $11.07 | $11.10 | $10.16 | 313,780 |
| 2020-09-18 | $11.17 | $11.20 | $11.10 | $11.12 | $10.18 | 65,659 |
| 2020-09-17 | $11.22 | $11.24 | $11.17 | $11.23 | $10.24 | 22,850 |
| 2020-09-16 | $11.30 | $11.32 | $11.24 | $11.24 | $10.25 | 30,067 |
| 2020-09-15 | $11.33 | $11.34 | $11.28 | $11.31 | $10.31 | 24,470 |
| 2020-09-14 | $11.28 | $11.33 | $11.28 | $11.31 | $10.31 | 42,845 |
| 2020-09-11 | $11.26 | $11.32 | $11.26 | $11.30 | $10.30 | 63,306 |
| 2020-09-10 | $11.24 | $11.29 | $11.22 | $11.27 | $10.28 | 55,626 |
| 2020-09-09 | $11.20 | $11.25 | $11.20 | $11.25 | $10.26 | 58,896 |
| 2020-09-08 | $11.20 | $11.20 | $11.14 | $11.18 | $10.19 | 87,357 |
| 2020-09-04 | $11.22 | $11.24 | $11.17 | $11.20 | $10.21 | 92,477 |
| 2020-09-03 | $11.28 | $11.28 | $11.23 | $11.26 | $10.27 | 42,706 |
| 2020-09-02 | $11.27 | $11.30 | $11.23 | $11.30 | $10.30 | 123,820 |
| 2020-09-01 | $11.29 | $11.29 | $11.22 | $11.26 | $10.27 | 71,568 |
| 2020-08-31 | $11.19 | $11.26 | $11.15 | $11.26 | $10.27 | 102,798 |
| 2020-08-28 | $11.08 | $11.18 | $11.01 | $11.18 | $10.19 | 50,433 |
| 2020-08-27 | $11.07 | $11.12 | $11.07 | $11.09 | $10.11 | 59,040 |
| 2020-08-26 | $11.15 | $11.15 | $11.09 | $11.14 | $10.16 | 97,090 |
| 2020-08-25 | $11.21 | $11.21 | $11.15 | $11.15 | $10.17 | 66,501 |
| 2020-08-24 | $11.16 | $11.25 | $11.16 | $11.25 | $10.26 | 46,887 |
| 2020-08-21 | $11.26 | $11.29 | $11.15 | $11.16 | $10.18 | 41,002 |
| 2020-08-20 | $11.33 | $11.35 | $11.23 | $11.25 | $10.26 | 44,551 |
| 2020-08-19 | $11.31 | $11.38 | $11.30 | $11.31 | $10.31 | 54,355 |
| 2020-08-18 | $11.40 | $11.40 | $11.32 | $11.33 | $10.33 | 29,230 |
| 2020-08-17 | $11.37 | $11.40 | $11.36 | $11.39 | $10.39 | 48,781 |
| 2020-08-14 | $11.39 | $11.42 | $11.36 | $11.36 | $10.36 | 46,192 |
| 2020-08-13 | $11.45 | $11.45 | $11.38 | $11.43 | $10.39 | 55,807 |
| 2020-08-12 | $11.45 | $11.47 | $11.43 | $11.45 | $10.40 | 57,380 |
| 2020-08-11 | $11.45 | $11.51 | $11.45 | $11.47 | $10.42 | 72,749 |
| 2020-08-10 | $11.53 | $11.53 | $11.50 | $11.50 | $10.45 | 43,373 |
| 2020-08-07 | $11.54 | $11.54 | $11.52 | $11.53 | $10.48 | 19,770 |
| 2020-08-06 | $11.49 | $11.53 | $11.49 | $11.52 | $10.47 | 25,753 |
| 2020-08-05 | $11.45 | $11.51 | $11.45 | $11.49 | $10.44 | 17,899 |
| 2020-08-04 | $11.37 | $11.49 | $11.37 | $11.47 | $10.42 | 48,759 |
| 2020-08-03 | $11.44 | $11.48 | $11.42 | $11.47 | $10.42 | 84,923 |
| 2020-07-31 | $11.43 | $11.43 | $11.36 | $11.40 | $10.36 | 69,811 |
| 2020-07-30 | $11.26 | $11.42 | $11.24 | $11.42 | $10.38 | 155,309 |
| 2020-07-29 | $11.23 | $11.33 | $11.20 | $11.31 | $10.28 | 57,204 |
| 2020-07-28 | $11.15 | $11.27 | $11.12 | $11.23 | $10.20 | 46,539 |
| 2020-07-27 | $11.14 | $11.20 | $11.14 | $11.18 | $10.16 | 31,828 |
| 2020-07-24 | $11.19 | $11.19 | $11.14 | $11.16 | $10.14 | 815,131 |
| 2020-07-23 | $11.12 | $11.18 | $11.12 | $11.18 | $10.16 | 38,733 |
| 2020-07-22 | $11.12 | $11.15 | $11.11 | $11.15 | $10.13 | 28,717 |
| 2020-07-21 | $11.11 | $11.12 | $11.09 | $11.12 | $10.10 | 39,626 |
| 2020-07-20 | $11.09 | $11.11 | $11.06 | $11.09 | $10.08 | 41,020 |
| 2020-07-17 | $11.03 | $11.09 | $11.03 | $11.06 | $10.05 | 24,851 |
| 2020-07-16 | $11.05 | $11.12 | $11.05 | $11.10 | $10.05 | 30,885 |
| 2020-07-15 | $11.04 | $11.12 | $11.04 | $11.07 | $10.02 | 47,793 |
| 2020-07-14 | $10.98 | $11.07 | $10.98 | $11.04 | $9.99 | 28,942 |
| 2020-07-13 | $11.03 | $11.08 | $11.03 | $11.08 | $10.03 | 102,462 |
| 2020-07-10 | $10.97 | $11.03 | $10.97 | $11.03 | $9.99 | 41,451 |
| 2020-07-09 | $10.94 | $10.97 | $10.92 | $10.96 | $9.92 | 51,083 |
| 2020-07-08 | $10.83 | $10.92 | $10.83 | $10.92 | $9.89 | 57,412 |
| 2020-07-07 | $10.82 | $10.83 | $10.78 | $10.83 | $9.80 | 89,564 |
| 2020-07-06 | $10.81 | $10.82 | $10.49 | $10.77 | $9.75 | 118,506 |
| 2020-07-02 | $10.76 | $10.82 | $10.76 | $10.81 | $9.79 | 69,832 |
| 2020-07-01 | $10.75 | $10.80 | $10.74 | $10.79 | $9.77 | 68,017 |
| 2020-06-30 | $10.78 | $10.81 | $10.73 | $10.80 | $9.78 | 70,656 |
| 2020-06-29 | $10.77 | $10.77 | $10.70 | $10.74 | $9.72 | 77,166 |
| 2020-06-26 | $10.70 | $10.79 | $10.70 | $10.75 | $9.73 | 80,787 |
| 2020-06-25 | $10.77 | $10.79 | $10.72 | $10.73 | $9.71 | 48,024 |
| 2020-06-24 | $10.76 | $10.79 | $10.71 | $10.73 | $9.71 | 95,127 |
| 2020-06-23 | $10.77 | $10.81 | $10.76 | $10.78 | $9.76 | 59,041 |
| 2020-06-22 | $10.82 | $10.82 | $10.73 | $10.79 | $9.77 | 75,578 |
| 2020-06-19 | $10.79 | $10.83 | $10.78 | $10.80 | $9.78 | 28,813 |
| 2020-06-18 | $10.76 | $10.83 | $10.75 | $10.82 | $9.80 | 26,632 |
| 2020-06-17 | $10.84 | $10.84 | $10.78 | $10.79 | $9.77 | 16,073 |
| 2020-06-16 | $10.80 | $10.88 | $10.80 | $10.86 | $9.80 | 28,790 |
| 2020-06-15 | $10.81 | $10.84 | $10.80 | $10.80 | $9.74 | 46,084 |
| 2020-06-12 | $10.76 | $10.85 | $10.75 | $10.82 | $9.76 | 61,802 |
| 2020-06-11 | $10.79 | $10.81 | $10.61 | $10.75 | $9.70 | 51,509 |
| 2020-06-10 | $10.78 | $10.90 | $10.78 | $10.86 | $9.80 | 43,410 |
| 2020-06-09 | $10.74 | $10.85 | $10.74 | $10.80 | $9.74 | 68,119 |
| 2020-06-08 | $10.86 | $10.87 | $10.79 | $10.82 | $9.76 | 29,050 |
| 2020-06-05 | $10.86 | $10.86 | $10.80 | $10.80 | $9.74 | 69,020 |
| 2020-06-04 | $10.84 | $10.91 | $10.79 | $10.84 | $9.78 | 53,541 |
| 2020-06-03 | $10.90 | $10.95 | $10.88 | $10.90 | $9.83 | 105,024 |
| 2020-06-02 | $10.83 | $10.86 | $10.80 | $10.83 | $9.77 | 16,879 |
| 2020-06-01 | $10.77 | $10.86 | $10.77 | $10.83 | $9.77 | 24,828 |
| 2020-05-29 | $10.69 | $10.75 | $10.66 | $10.75 | $9.70 | 68,048 |
| 2020-05-28 | $10.63 | $10.64 | $10.60 | $10.63 | $9.59 | 103,443 |
| 2020-05-27 | $10.60 | $10.62 | $10.56 | $10.60 | $9.56 | 210,435 |
| 2020-05-26 | $10.54 | $10.58 | $10.51 | $10.55 | $9.52 | 69,583 |
| 2020-05-22 | $10.50 | $10.51 | $10.48 | $10.51 | $9.48 | 66,316 |
| 2020-05-21 | $10.45 | $10.49 | $10.44 | $10.48 | $9.45 | 72,055 |
| 2020-05-20 | $10.38 | $10.45 | $10.38 | $10.44 | $9.42 | 94,595 |
| 2020-05-19 | $10.35 | $10.41 | $10.35 | $10.37 | $9.35 | 37,449 |
| 2020-05-18 | $10.37 | $10.54 | $10.35 | $10.39 | $9.37 | 77,039 |
| 2020-05-15 | $10.32 | $10.38 | $10.32 | $10.35 | $9.34 | 65,476 |
| 2020-05-14 | $10.45 | $10.47 | $10.37 | $10.38 | $9.33 | 76,719 |
| 2020-05-13 | $10.56 | $10.56 | $10.48 | $10.50 | $9.43 | 37,770 |
| 2020-05-12 | $10.50 | $10.59 | $10.45 | $10.55 | $9.48 | 75,271 |
| 2020-05-11 | $10.47 | $10.51 | $10.47 | $10.50 | $9.43 | 81,572 |
| 2020-05-08 | $10.41 | $10.47 | $10.41 | $10.47 | $9.41 | 61,742 |
| 2020-05-07 | $10.32 | $10.41 | $10.32 | $10.41 | $9.35 | 18,553 |
| 2020-05-06 | $10.33 | $10.35 | $10.27 | $10.30 | $9.25 | 55,882 |
| 2020-05-05 | $10.24 | $10.31 | $10.24 | $10.30 | $9.25 | 65,825 |
| 2020-05-04 | $10.24 | $10.28 | $10.19 | $10.24 | $9.20 | 83,238 |
| 2020-05-01 | $10.19 | $10.27 | $10.19 | $10.27 | $9.23 | 144,926 |
| 2020-04-30 | $10.12 | $10.26 | $10.12 | $10.26 | $9.22 | 155,163 |
| 2020-04-29 | $10.03 | $10.26 | $10.03 | $10.25 | $9.21 | 128,210 |
| 2020-04-28 | $10.06 | $10.10 | $10.00 | $10.05 | $9.03 | 80,981 |
| 2020-04-27 | $10.15 | $10.18 | $9.97 | $9.99 | $8.98 | 98,308 |
| 2020-04-24 | $10.26 | $10.26 | $10.15 | $10.20 | $9.16 | 171,729 |
| 2020-04-23 | $10.34 | $10.34 | $10.23 | $10.25 | $9.21 | 228,162 |
| 2020-04-22 | $10.39 | $10.39 | $10.29 | $10.30 | $9.25 | 179,096 |
| 2020-04-21 | $10.40 | $10.42 | $10.28 | $10.32 | $9.27 | 287,068 |
| 2020-04-20 | $10.51 | $10.53 | $10.40 | $10.44 | $9.38 | 174,557 |
| 2020-04-17 | $10.55 | $10.60 | $10.52 | $10.56 | $9.49 | 134,508 |
| 2020-04-16 | $10.50 | $10.58 | $10.47 | $10.52 | $9.45 | 158,582 |
| 2020-04-15 | $10.53 | $10.55 | $10.45 | $10.50 | $9.43 | 81,730 |
| 2020-04-14 | $10.57 | $10.73 | $10.51 | $10.58 | $9.48 | 230,965 |
| 2020-04-13 | $10.56 | $10.65 | $10.31 | $10.41 | $9.32 | 108,198 |
| 2020-04-09 | $10.28 | $10.56 | $10.28 | $10.47 | $9.38 | 194,293 |
| 2020-04-08 | $10.06 | $10.23 | $10.06 | $10.20 | $9.14 | 221,254 |
| 2020-04-07 | $10.20 | $10.27 | $10.12 | $10.16 | $9.10 | 196,338 |
| 2020-04-06 | $10.14 | $10.25 | $10.11 | $10.15 | $9.09 | 53,733 |
| 2020-04-03 | $10.27 | $10.27 | $9.97 | $10.03 | $8.98 | 82,677 |
| 2020-04-02 | $10.37 | $10.37 | $10.18 | $10.25 | $9.18 | 43,198 |
| 2020-04-01 | $10.64 | $10.72 | $10.28 | $10.39 | $9.31 | 86,739 |
| 2020-03-31 | $10.82 | $10.82 | $10.65 | $10.78 | $9.66 | 85,934 |
| 2020-03-30 | $10.48 | $10.81 | $10.48 | $10.76 | $9.64 | 67,997 |
| 2020-03-27 | $10.47 | $10.56 | $10.35 | $10.47 | $9.38 | 169,420 |
| 2020-03-26 | $10.08 | $10.67 | $10.08 | $10.59 | $9.49 | 178,542 |
| 2020-03-25 | $9.51 | $10.34 | $9.37 | $10.07 | $9.02 | 234,807 |
| 2020-03-24 | $9.12 | $9.54 | $9.12 | $9.35 | $8.38 | 161,431 |
| 2020-03-23 | $9.15 | $9.33 | $8.80 | $8.98 | $8.04 | 218,390 |
| 2020-03-20 | $9.05 | $9.85 | $8.97 | $9.56 | $8.56 | 300,407 |
| 2020-03-19 | $8.76 | $9.17 | $8.50 | $9.14 | $8.19 | 176,042 |
| 2020-03-18 | $9.83 | $9.98 | $8.35 | $8.91 | $7.98 | 506,697 |
| 2020-03-17 | $10.04 | $10.33 | $9.81 | $10.23 | $9.12 | 314,608 |
| 2020-03-16 | $10.32 | $10.32 | $9.89 | $10.05 | $8.96 | 138,546 |
| 2020-03-13 | $10.52 | $10.74 | $10.35 | $10.52 | $9.38 | 237,901 |
| 2020-03-12 | $10.96 | $11.16 | $10.25 | $10.42 | $9.29 | 389,203 |
| 2020-03-11 | $11.73 | $11.73 | $11.22 | $11.24 | $10.02 | 203,667 |
| 2020-03-10 | $11.83 | $11.83 | $11.70 | $11.76 | $10.49 | 203,650 |
| 2020-03-09 | $11.91 | $11.91 | $11.77 | $11.78 | $10.50 | 300,541 |
| 2020-03-06 | $11.83 | $11.95 | $11.83 | $11.95 | $10.66 | 97,347 |
| 2020-03-05 | $11.90 | $11.94 | $11.82 | $11.83 | $10.55 | 318,792 |
| 2020-03-04 | $11.85 | $11.93 | $11.81 | $11.90 | $10.61 | 86,786 |
| 2020-03-03 | $11.84 | $11.88 | $11.83 | $11.84 | $10.56 | 143,703 |
| 2020-03-02 | $11.67 | $11.85 | $11.67 | $11.80 | $10.52 | 136,918 |
| 2020-02-28 | $11.83 | $11.83 | $11.66 | $11.69 | $10.42 | 160,024 |
| 2020-02-27 | $11.91 | $11.92 | $11.85 | $11.87 | $10.58 | 129,651 |
| 2020-02-26 | $11.91 | $11.93 | $11.88 | $11.92 | $10.63 | 109,701 |
| 2020-02-25 | $11.88 | $11.92 | $11.88 | $11.91 | $10.62 | 98,537 |
| 2020-02-24 | $11.85 | $11.88 | $11.83 | $11.88 | $10.59 | 73,110 |
| 2020-02-21 | $11.84 | $11.84 | $11.81 | $11.84 | $10.56 | 57,831 |
| 2020-02-20 | $11.81 | $11.84 | $11.80 | $11.83 | $10.55 | 280,407 |
| 2020-02-19 | $11.77 | $11.81 | $11.75 | $11.81 | $10.53 | 64,068 |
| 2020-02-18 | $11.73 | $11.75 | $11.72 | $11.75 | $10.48 | 147,213 |
| 2020-02-14 | $11.74 | $11.78 | $11.73 | $11.73 | $10.46 | 113,971 |
| 2020-02-13 | $11.78 | $11.83 | $11.75 | $11.78 | $10.47 | 116,913 |
| 2020-02-12 | $11.78 | $11.81 | $11.74 | $11.78 | $10.47 | 89,352 |
| 2020-02-11 | $11.82 | $11.82 | $11.74 | $11.76 | $10.45 | 120,325 |
| 2020-02-10 | $11.83 | $11.83 | $11.78 | $11.83 | $10.51 | 74,826 |
| 2020-02-07 | $11.79 | $11.83 | $11.77 | $11.82 | $10.50 | 60,408 |
| 2020-02-06 | $11.78 | $11.79 | $11.75 | $11.78 | $10.47 | 41,886 |
| 2020-02-05 | $11.72 | $11.78 | $11.71 | $11.78 | $10.47 | 74,704 |
| 2020-02-04 | $11.70 | $11.73 | $11.69 | $11.73 | $10.42 | 58,071 |
| 2020-02-03 | $11.69 | $11.74 | $11.69 | $11.70 | $10.40 | 75,899 |
| 2020-01-31 | $11.69 | $11.71 | $11.68 | $11.71 | $10.41 | 85,066 |
| 2020-01-30 | $11.71 | $11.72 | $11.67 | $11.67 | $10.37 | 72,973 |
| 2020-01-29 | $11.68 | $11.71 | $11.66 | $11.70 | $10.40 | 94,154 |
| 2020-01-28 | $11.66 | $11.68 | $11.65 | $11.68 | $10.38 | 72,731 |
| 2020-01-27 | $11.65 | $11.67 | $11.64 | $11.67 | $10.37 | 90,719 |
| 2020-01-24 | $11.64 | $11.67 | $11.64 | $11.64 | $10.34 | 78,665 |
| 2020-01-23 | $11.61 | $11.65 | $11.61 | $11.63 | $10.34 | 88,985 |
| 2020-01-22 | $11.62 | $11.64 | $11.59 | $11.61 | $10.32 | 90,585 |
| 2020-01-21 | $11.55 | $11.61 | $11.55 | $11.61 | $10.32 | 136,417 |
| 2020-01-17 | $11.59 | $11.60 | $11.54 | $11.56 | $10.27 | 175,293 |
| 2020-01-16 | $11.65 | $11.67 | $11.58 | $11.61 | $10.28 | 351,143 |
| 2020-01-15 | $11.65 | $11.67 | $11.62 | $11.64 | $10.31 | 145,487 |
| 2020-01-14 | $11.58 | $11.65 | $11.58 | $11.64 | $10.31 | 102,071 |
| 2020-01-13 | $11.54 | $11.60 | $11.54 | $11.59 | $10.26 | 57,109 |
| 2020-01-10 | $11.52 | $11.59 | $11.52 | $11.54 | $10.22 | 178,176 |
| 2020-01-09 | $11.49 | $11.53 | $11.49 | $11.52 | $10.20 | 77,984 |
| 2020-01-08 | $11.44 | $11.53 | $11.44 | $11.50 | $10.18 | 114,063 |
| 2020-01-07 | $11.40 | $11.45 | $11.40 | $11.45 | $10.14 | 64,089 |
| 2020-01-06 | $11.39 | $11.43 | $11.38 | $11.39 | $10.09 | 98,694 |
| 2020-01-03 | $11.35 | $11.39 | $11.34 | $11.38 | $10.08 | 63,165 |
| 2020-01-02 | $11.33 | $11.35 | $11.31 | $11.32 | $10.03 | 103,255 |
| 2019-12-31 | $11.32 | $11.33 | $11.31 | $11.33 | $10.03 | 128,363 |
| 2019-12-30 | $11.34 | $11.36 | $11.29 | $11.32 | $10.03 | 205,814 |
| 2019-12-27 | $11.38 | $11.41 | $11.36 | $11.38 | $10.08 | 84,135 |
| 2019-12-26 | $11.38 | $11.39 | $11.36 | $11.39 | $10.09 | 82,931 |
| 2019-12-24 | $11.38 | $11.40 | $11.37 | $11.39 | $10.09 | 51,114 |
| 2019-12-23 | $11.38 | $11.41 | $11.37 | $11.39 | $10.09 | 86,803 |
| 2019-12-20 | $11.40 | $11.44 | $11.38 | $11.40 | $10.10 | 56,734 |
| 2019-12-19 | $11.42 | $11.45 | $11.36 | $11.39 | $10.09 | 87,125 |
| 2019-12-18 | $11.39 | $11.43 | $11.36 | $11.40 | $10.10 | 138,122 |
| 2019-12-17 | $11.39 | $11.43 | $11.38 | $11.38 | $10.08 | 70,215 |
| 2019-12-16 | $11.39 | $11.42 | $11.37 | $11.38 | $10.08 | 58,184 |
| 2019-12-13 | $11.33 | $11.44 | $11.33 | $11.37 | $10.07 | 60,833 |
| 2019-12-12 | $11.50 | $11.50 | $11.41 | $11.41 | $10.05 | 107,880 |
| 2019-12-11 | $11.46 | $11.51 | $11.46 | $11.51 | $10.14 | 94,670 |
| 2019-12-10 | $11.50 | $11.52 | $11.45 | $11.48 | $10.11 | 77,968 |
| 2019-12-09 | $11.48 | $11.50 | $11.46 | $11.50 | $10.13 | 36,280 |
| 2019-12-06 | $11.47 | $11.49 | $11.45 | $11.46 | $10.10 | 59,423 |
| 2019-12-05 | $11.45 | $11.48 | $11.43 | $11.48 | $10.11 | 50,521 |
| 2019-12-04 | $11.45 | $11.48 | $11.44 | $11.47 | $10.11 | 68,391 |
| 2019-12-03 | $11.44 | $11.48 | $11.43 | $11.46 | $10.10 | 64,001 |
| 2019-12-02 | $11.45 | $11.47 | $11.42 | $11.46 | $10.10 | 83,551 |
| 2019-11-29 | $11.47 | $11.50 | $11.42 | $11.49 | $10.12 | 33,584 |
| 2019-11-27 | $11.46 | $11.46 | $11.41 | $11.43 | $10.07 | 37,289 |
| 2019-11-26 | $11.44 | $11.46 | $11.40 | $11.46 | $10.10 | 75,161 |
| 2019-11-25 | $11.41 | $11.47 | $11.38 | $11.41 | $10.05 | 79,955 |
| 2019-11-22 | $11.37 | $11.40 | $11.36 | $11.40 | $10.04 | 87,644 |
| 2019-11-21 | $11.40 | $11.40 | $11.37 | $11.38 | $10.03 | 76,687 |
| 2019-11-20 | $11.39 | $11.44 | $11.39 | $11.41 | $10.05 | 78,559 |
| 2019-11-19 | $11.39 | $11.42 | $11.38 | $11.40 | $10.04 | 71,607 |
| 2019-11-18 | $11.42 | $11.43 | $11.37 | $11.38 | $10.03 | 28,548 |
| 2019-11-15 | $11.40 | $11.41 | $11.36 | $11.41 | $10.05 | 31,877 |
| 2019-11-14 | $11.36 | $11.44 | $11.36 | $11.44 | $10.04 | 58,592 |
| 2019-11-13 | $11.39 | $11.41 | $11.32 | $11.34 | $9.96 | 122,464 |
| 2019-11-12 | $11.39 | $11.41 | $11.38 | $11.40 | $10.01 | 51,491 |
| 2019-11-11 | $11.43 | $11.46 | $11.38 | $11.38 | $9.99 | 80,467 |
| 2019-11-08 | $11.47 | $11.53 | $11.42 | $11.45 | $10.05 | 65,533 |
| 2019-11-07 | $11.55 | $11.55 | $11.49 | $11.53 | $10.12 | 50,189 |
| 2019-11-06 | $11.44 | $11.57 | $11.43 | $11.55 | $10.14 | 121,279 |
| 2019-11-05 | $11.38 | $11.45 | $11.38 | $11.45 | $10.05 | 24,366 |
| 2019-11-04 | $11.43 | $11.46 | $11.38 | $11.41 | $10.02 | 79,039 |
| 2019-11-01 | $11.46 | $11.49 | $11.45 | $11.46 | $10.06 | 35,268 |
| 2019-10-31 | $11.45 | $11.48 | $11.41 | $11.48 | $10.08 | 65,733 |
| 2019-10-30 | $11.33 | $11.45 | $11.33 | $11.45 | $10.05 | 89,015 |
| 2019-10-29 | $11.32 | $11.38 | $11.31 | $11.33 | $9.95 | 79,112 |
| 2019-10-28 | $11.34 | $11.37 | $11.30 | $11.32 | $9.94 | 134,455 |
| 2019-10-25 | $11.37 | $11.42 | $11.37 | $11.37 | $9.98 | 59,093 |
| 2019-10-24 | $11.44 | $11.45 | $11.38 | $11.38 | $9.99 | 110,692 |
| 2019-10-23 | $11.44 | $11.45 | $11.42 | $11.43 | $10.04 | 53,802 |
| 2019-10-22 | $11.40 | $11.43 | $11.38 | $11.41 | $10.02 | 46,958 |
| 2019-10-21 | $11.45 | $11.45 | $11.38 | $11.40 | $10.01 | 55,248 |
| 2019-10-18 | $11.47 | $11.48 | $11.41 | $11.44 | $10.04 | 41,356 |
| 2019-10-17 | $11.49 | $11.52 | $11.48 | $11.49 | $10.09 | 44,716 |
| 2019-10-16 | $11.56 | $11.58 | $11.49 | $11.50 | $10.10 | 29,594 |
| 2019-10-15 | $11.59 | $11.63 | $11.59 | $11.59 | $10.14 | 79,390 |
| 2019-10-14 | $11.63 | $11.63 | $11.59 | $11.61 | $10.16 | 31,425 |
| 2019-10-11 | $11.57 | $11.62 | $11.56 | $11.56 | $10.11 | 49,079 |
| 2019-10-10 | $11.59 | $11.63 | $11.59 | $11.60 | $10.15 | 35,488 |
| 2019-10-09 | $11.61 | $11.63 | $11.61 | $11.62 | $10.16 | 33,251 |
| 2019-10-08 | $11.63 | $11.65 | $11.62 | $11.63 | $10.17 | 31,224 |
| 2019-10-07 | $11.71 | $11.71 | $11.60 | $11.61 | $10.16 | 45,596 |
| 2019-10-04 | $11.70 | $11.70 | $11.63 | $11.70 | $10.23 | 36,342 |
| 2019-10-03 | $11.66 | $11.69 | $11.64 | $11.69 | $10.23 | 54,885 |
| 2019-10-02 | $11.61 | $11.65 | $11.58 | $11.63 | $10.17 | 75,373 |
| 2019-10-01 | $11.57 | $11.64 | $11.55 | $11.58 | $10.13 | 60,589 |
| 2019-09-30 | $11.61 | $11.61 | $11.54 | $11.59 | $10.14 | 29,790 |
| 2019-09-27 | $11.58 | $11.58 | $11.51 | $11.58 | $10.13 | 46,274 |
| 2019-09-26 | $11.58 | $11.61 | $11.56 | $11.58 | $10.13 | 14,797 |
| 2019-09-25 | $11.58 | $11.59 | $11.54 | $11.56 | $10.11 | 17,700 |
| 2019-09-24 | $11.55 | $11.58 | $11.55 | $11.58 | $10.13 | 27,775 |
| 2019-09-23 | $11.52 | $11.59 | $11.51 | $11.53 | $10.09 | 36,211 |
| 2019-09-20 | $11.54 | $11.55 | $11.50 | $11.52 | $10.08 | 31,854 |
| 2019-09-19 | $11.52 | $11.54 | $11.45 | $11.49 | $10.05 | 86,973 |
| 2019-09-18 | $11.40 | $11.48 | $11.40 | $11.46 | $10.02 | 66,157 |
| 2019-09-17 | $11.34 | $11.45 | $11.31 | $11.43 | $9.96 | 51,562 |
| 2019-09-16 | $11.37 | $11.37 | $11.30 | $11.35 | $9.89 | 64,748 |
| 2019-09-13 | $11.49 | $11.50 | $11.30 | $11.31 | $9.86 | 186,072 |
| 2019-09-12 | $11.64 | $11.64 | $11.50 | $11.51 | $10.03 | 175,275 |
| 2019-09-11 | $11.63 | $11.68 | $11.60 | $11.63 | $10.14 | 100,030 |
| 2019-09-10 | $11.75 | $11.75 | $11.64 | $11.67 | $10.17 | 65,952 |
| 2019-09-09 | $11.77 | $11.77 | $11.68 | $11.75 | $10.24 | 65,920 |
| 2019-09-06 | $11.77 | $11.80 | $11.75 | $11.78 | $10.27 | 45,261 |
| 2019-09-05 | $11.84 | $11.85 | $11.74 | $11.77 | $10.26 | 78,092 |
| 2019-09-04 | $11.82 | $11.86 | $11.80 | $11.83 | $10.31 | 69,662 |
| 2019-09-03 | $11.76 | $11.84 | $11.74 | $11.82 | $10.30 | 69,330 |
| 2019-08-30 | $11.74 | $11.76 | $11.69 | $11.76 | $10.25 | 36,961 |
| 2019-08-29 | $11.76 | $11.78 | $11.70 | $11.71 | $10.21 | 54,922 |
| 2019-08-28 | $11.73 | $11.81 | $11.72 | $11.75 | $10.24 | 59,355 |
| 2019-08-27 | $11.67 | $11.75 | $11.67 | $11.71 | $10.21 | 59,956 |
| 2019-08-26 | $11.69 | $11.73 | $11.65 | $11.69 | $10.19 | 54,365 |
| 2019-08-23 | $11.67 | $11.71 | $11.65 | $11.70 | $10.20 | 67,075 |
| 2019-08-22 | $11.68 | $11.69 | $11.66 | $11.66 | $10.16 | 33,442 |
| 2019-08-21 | $11.73 | $11.74 | $11.65 | $11.69 | $10.19 | 80,291 |
| 2019-08-20 | $11.72 | $11.80 | $11.72 | $11.73 | $10.22 | 86,298 |
| 2019-08-19 | $11.64 | $11.73 | $11.64 | $11.73 | $10.22 | 63,337 |
| 2019-08-16 | $11.73 | $11.74 | $11.67 | $11.69 | $10.19 | 62,594 |
| 2019-08-15 | $11.72 | $11.77 | $11.70 | $11.76 | $10.21 | 54,756 |
| 2019-08-14 | $11.67 | $11.75 | $11.67 | $11.69 | $10.15 | 137,013 |
| 2019-08-13 | $11.62 | $11.68 | $11.61 | $11.67 | $10.13 | 103,924 |
| 2019-08-12 | $11.60 | $11.65 | $11.60 | $11.61 | $10.08 | 38,632 |
| 2019-08-09 | $11.58 | $11.64 | $11.57 | $11.57 | $10.05 | 49,380 |
| 2019-08-08 | $11.55 | $11.60 | $11.54 | $11.60 | $10.07 | 89,803 |
| 2019-08-07 | $11.53 | $11.62 | $11.51 | $11.53 | $10.01 | 167,948 |
| 2019-08-06 | $11.59 | $11.61 | $11.53 | $11.53 | $10.01 | 93,711 |
| 2019-08-05 | $11.59 | $11.60 | $11.57 | $11.57 | $10.05 | 33,338 |
| 2019-08-02 | $11.54 | $11.59 | $11.54 | $11.56 | $10.04 | 63,748 |
| 2019-08-01 | $11.51 | $11.57 | $11.50 | $11.55 | $10.03 | 79,867 |
| 2019-07-31 | $11.47 | $11.52 | $11.45 | $11.50 | $9.99 | 31,012 |
| 2019-07-30 | $11.41 | $11.47 | $11.41 | $11.46 | $9.95 | 67,466 |
| 2019-07-29 | $11.40 | $11.49 | $11.40 | $11.43 | $9.93 | 49,782 |
| 2019-07-26 | $11.38 | $11.42 | $11.36 | $11.40 | $9.90 | 37,928 |
| 2019-07-25 | $11.37 | $11.40 | $11.36 | $11.39 | $9.89 | 49,017 |
| 2019-07-24 | $11.37 | $11.39 | $11.35 | $11.38 | $9.88 | 39,771 |
| 2019-07-23 | $11.36 | $11.36 | $11.30 | $11.35 | $9.86 | 104,420 |
| 2019-07-22 | $11.37 | $11.39 | $11.32 | $11.36 | $9.86 | 71,581 |
| 2019-07-19 | $11.38 | $11.39 | $11.32 | $11.36 | $9.86 | 49,692 |
| 2019-07-18 | $11.34 | $11.40 | $11.31 | $11.38 | $9.88 | 100,199 |
| 2019-07-17 | $11.34 | $11.37 | $11.32 | $11.35 | $9.86 | 43,575 |
| 2019-07-16 | $11.38 | $11.39 | $11.34 | $11.38 | $9.85 | 111,923 |
| 2019-07-15 | $11.41 | $11.43 | $11.39 | $11.39 | $9.85 | 68,633 |
| 2019-07-12 | $11.39 | $11.43 | $11.38 | $11.42 | $9.88 | 36,127 |
| 2019-07-11 | $11.34 | $11.41 | $11.34 | $11.40 | $9.86 | 72,146 |
| 2019-07-10 | $11.33 | $11.37 | $11.30 | $11.36 | $9.83 | 52,965 |
| 2019-07-09 | $11.33 | $11.34 | $11.32 | $11.33 | $9.80 | 38,354 |
| 2019-07-08 | $11.27 | $11.34 | $11.27 | $11.34 | $9.81 | 81,872 |
| 2019-07-05 | $11.29 | $11.30 | $11.26 | $11.29 | $9.77 | 24,210 |
| 2019-07-03 | $11.32 | $11.35 | $11.29 | $11.29 | $9.77 | 75,825 |
| 2019-07-02 | $11.27 | $11.32 | $11.26 | $11.32 | $9.79 | 45,721 |
| 2019-07-01 | $11.28 | $11.30 | $11.25 | $11.27 | $9.75 | 54,266 |
| 2019-06-28 | $11.27 | $11.27 | $11.23 | $11.27 | $9.75 | 50,883 |
| 2019-06-27 | $11.22 | $11.26 | $11.21 | $11.25 | $9.73 | 44,746 |
| 2019-06-26 | $11.21 | $11.26 | $11.19 | $11.20 | $9.69 | 30,726 |
| 2019-06-25 | $11.25 | $11.30 | $11.18 | $11.20 | $9.69 | 85,442 |
| 2019-06-24 | $11.23 | $11.26 | $11.23 | $11.25 | $9.73 | 36,729 |
| 2019-06-21 | $11.22 | $11.24 | $11.21 | $11.21 | $9.70 | 54,667 |
| 2019-06-20 | $11.21 | $11.26 | $11.19 | $11.22 | $9.71 | 87,749 |
| 2019-06-19 | $11.19 | $11.19 | $11.17 | $11.18 | $9.67 | 83,983 |
| 2019-06-18 | $11.19 | $11.21 | $11.17 | $11.17 | $9.66 | 63,668 |
| 2019-06-17 | $11.20 | $11.22 | $11.19 | $11.20 | $9.69 | 29,210 |
| 2019-06-14 | $11.21 | $11.21 | $11.17 | $11.20 | $9.69 | 66,028 |
| 2019-06-13 | $11.25 | $11.26 | $11.20 | $11.25 | $9.70 | 60,222 |
| 2019-06-12 | $11.25 | $11.25 | $11.18 | $11.22 | $9.67 | 40,023 |
| 2019-06-11 | $11.27 | $11.27 | $11.16 | $11.21 | $9.66 | 109,441 |
| 2019-06-10 | $11.25 | $11.30 | $11.24 | $11.27 | $9.71 | 93,203 |
| 2019-06-07 | $11.18 | $11.27 | $11.18 | $11.26 | $9.70 | 63,187 |
| 2019-06-06 | $11.19 | $11.20 | $11.17 | $11.17 | $9.63 | 34,008 |
| 2019-06-05 | $11.19 | $11.20 | $11.17 | $11.17 | $9.63 | 49,865 |
| 2019-06-04 | $11.21 | $11.22 | $11.19 | $11.19 | $9.64 | 32,339 |
| 2019-06-03 | $11.22 | $11.25 | $11.22 | $11.23 | $9.68 | 90,429 |
| 2019-05-31 | $11.24 | $11.26 | $11.20 | $11.26 | $9.70 | 39,156 |
| 2019-05-30 | $11.21 | $11.22 | $11.20 | $11.20 | $9.65 | 23,000 |
| 2019-05-29 | $11.21 | $11.22 | $11.18 | $11.19 | $9.64 | 45,432 |
| 2019-05-28 | $11.15 | $11.20 | $11.15 | $11.19 | $9.64 | 48,819 |
| 2019-05-24 | $11.11 | $11.14 | $11.11 | $11.14 | $9.60 | 68,455 |
| 2019-05-23 | $11.13 | $11.15 | $11.10 | $11.11 | $9.58 | 52,216 |
| 2019-05-22 | $11.15 | $11.15 | $11.11 | $11.12 | $9.58 | 57,321 |
| 2019-05-21 | $11.21 | $11.21 | $11.12 | $11.14 | $9.60 | 73,988 |
| 2019-05-20 | $11.15 | $11.21 | $11.15 | $11.20 | $9.65 | 72,187 |
| 2019-05-17 | $11.21 | $11.23 | $11.18 | $11.18 | $9.64 | 53,914 |
| 2019-05-16 | $11.26 | $11.26 | $11.21 | $11.22 | $9.63 | 43,847 |
| 2019-05-15 | $11.27 | $11.27 | $11.24 | $11.26 | $9.67 | 36,136 |
| 2019-05-14 | $11.20 | $11.24 | $11.17 | $11.24 | $9.65 | 48,093 |
| 2019-05-13 | $11.22 | $11.24 | $11.18 | $11.20 | $9.62 | 65,030 |
| 2019-05-10 | $11.20 | $11.20 | $11.18 | $11.19 | $9.61 | 29,062 |
| 2019-05-09 | $11.23 | $11.23 | $11.20 | $11.22 | $9.63 | 24,084 |
| 2019-05-08 | $11.22 | $11.22 | $11.20 | $11.21 | $9.62 | 29,583 |
| 2019-05-07 | $11.23 | $11.25 | $11.21 | $11.22 | $9.63 | 29,829 |
| 2019-05-06 | $11.21 | $11.23 | $11.20 | $11.21 | $9.62 | 66,589 |
| 2019-05-03 | $11.20 | $11.21 | $11.13 | $11.17 | $9.59 | 136,813 |
| 2019-05-02 | $11.14 | $11.19 | $11.14 | $11.16 | $9.58 | 90,582 |
| 2019-05-01 | $11.10 | $11.18 | $11.10 | $11.16 | $9.58 | 82,512 |
| 2019-04-30 | $11.17 | $11.17 | $11.08 | $11.10 | $9.53 | 87,169 |
| 2019-04-29 | $11.14 | $11.15 | $11.11 | $11.12 | $9.55 | 110,730 |
| 2019-04-26 | $11.15 | $11.15 | $11.05 | $11.11 | $9.54 | 111,706 |
| 2019-04-25 | $11.14 | $11.16 | $11.08 | $11.13 | $9.56 | 137,061 |
| 2019-04-24 | $11.07 | $11.13 | $11.04 | $11.12 | $9.55 | 358,286 |
| 2019-04-23 | $10.82 | $11.03 | $10.82 | $11.01 | $9.45 | 409,694 |
| 2019-04-22 | $10.85 | $10.89 | $10.80 | $10.81 | $9.28 | 84,939 |
| 2019-04-18 | $10.90 | $10.97 | $10.86 | $10.87 | $9.33 | 113,435 |
| 2019-04-17 | $10.93 | $10.95 | $10.89 | $10.90 | $9.36 | 43,616 |
| 2019-04-16 | $10.94 | $10.99 | $10.90 | $10.90 | $9.36 | 70,398 |
| 2019-04-15 | $10.98 | $10.98 | $10.94 | $10.97 | $9.42 | 35,905 |
| 2019-04-12 | $10.98 | $11.00 | $10.94 | $10.97 | $9.42 | 55,039 |
| 2019-04-11 | $11.04 | $11.05 | $11.02 | $11.05 | $9.45 | 33,418 |
| 2019-04-10 | $11.03 | $11.05 | $11.01 | $11.04 | $9.44 | 70,755 |
| 2019-04-09 | $11.00 | $11.04 | $11.00 | $11.01 | $9.42 | 50,142 |
| 2019-04-08 | $10.98 | $11.00 | $10.96 | $11.00 | $9.41 | 55,052 |
| 2019-04-05 | $11.02 | $11.02 | $10.95 | $10.98 | $9.39 | 66,838 |
| 2019-04-04 | $11.03 | $11.04 | $11.01 | $11.01 | $9.42 | 21,289 |
| 2019-04-03 | $11.03 | $11.04 | $11.00 | $11.04 | $9.44 | 32,618 |
| 2019-04-02 | $10.99 | $11.04 | $10.99 | $11.03 | $9.43 | 74,678 |
| 2019-04-01 | $11.02 | $11.02 | $10.99 | $11.00 | $9.41 | 48,554 |
| 2019-03-29 | $11.02 | $11.02 | $10.98 | $11.02 | $9.43 | 56,842 |
| 2019-03-28 | $11.02 | $11.03 | $11.00 | $11.02 | $9.43 | 51,523 |
| 2019-03-27 | $10.99 | $11.03 | $10.97 | $11.01 | $9.42 | 76,745 |
| 2019-03-26 | $10.99 | $11.00 | $10.96 | $10.99 | $9.40 | 50,657 |
| 2019-03-25 | $11.00 | $11.00 | $10.94 | $10.98 | $9.39 | 66,119 |
| 2019-03-22 | $10.98 | $11.00 | $10.97 | $10.98 | $9.39 | 49,945 |
| 2019-03-21 | $10.93 | $10.96 | $10.93 | $10.96 | $9.37 | 75,480 |
| 2019-03-20 | $10.87 | $10.92 | $10.86 | $10.92 | $9.34 | 153,861 |
| 2019-03-19 | $10.83 | $10.86 | $10.81 | $10.86 | $9.29 | 60,160 |
| 2019-03-18 | $10.80 | $10.82 | $10.80 | $10.81 | $9.25 | 45,876 |
| 2019-03-15 | $10.88 | $10.88 | $10.79 | $10.79 | $9.23 | 77,535 |
| 2019-03-14 | $10.91 | $10.92 | $10.86 | $10.89 | $9.28 | 121,581 |
| 2019-03-13 | $10.96 | $10.97 | $10.90 | $10.90 | $9.29 | 79,641 |
| 2019-03-12 | $10.94 | $10.97 | $10.93 | $10.96 | $9.34 | 82,621 |
| 2019-03-11 | $10.92 | $10.94 | $10.91 | $10.93 | $9.31 | 70,066 |
| 2019-03-08 | $10.89 | $10.93 | $10.80 | $10.92 | $9.30 | 107,945 |
| 2019-03-07 | $10.87 | $10.94 | $10.84 | $10.94 | $9.32 | 128,565 |
| 2019-03-06 | $10.83 | $10.86 | $10.81 | $10.85 | $9.24 | 76,494 |
| 2019-03-05 | $10.82 | $10.85 | $10.81 | $10.84 | $9.23 | 117,778 |
| 2019-03-04 | $10.83 | $10.85 | $10.80 | $10.83 | $9.23 | 104,022 |
| 2019-03-01 | $10.82 | $10.85 | $10.81 | $10.84 | $9.23 | 112,922 |
| 2019-02-28 | $10.82 | $10.82 | $10.75 | $10.82 | $9.22 | 70,905 |
| 2019-02-27 | $10.83 | $10.83 | $10.77 | $10.78 | $9.18 | 43,325 |
| 2019-02-26 | $10.82 | $10.82 | $10.78 | $10.81 | $9.21 | 82,300 |
| 2019-02-25 | $10.83 | $10.83 | $10.76 | $10.78 | $9.18 | 62,222 |
| 2019-02-22 | $10.85 | $10.85 | $10.80 | $10.80 | $9.20 | 43,514 |
| 2019-02-21 | $10.79 | $10.83 | $10.71 | $10.83 | $9.23 | 119,213 |
| 2019-02-20 | $10.76 | $10.79 | $10.72 | $10.79 | $9.19 | 53,788 |
| 2019-02-19 | $10.76 | $10.80 | $10.67 | $10.74 | $9.15 | 64,155 |
| 2019-02-15 | $10.81 | $10.81 | $10.76 | $10.76 | $9.17 | 42,368 |
| 2019-02-14 | $10.84 | $10.85 | $10.80 | $10.85 | $9.21 | 84,930 |
| 2019-02-13 | $10.72 | $10.83 | $10.72 | $10.83 | $9.19 | 70,234 |
| 2019-02-12 | $10.72 | $10.77 | $10.72 | $10.74 | $9.11 | 73,000 |
| 2019-02-11 | $10.75 | $10.76 | $10.71 | $10.72 | $9.10 | 210,740 |
| 2019-02-08 | $10.85 | $10.91 | $10.82 | $10.83 | $9.19 | 58,435 |
| 2019-02-07 | $10.88 | $10.90 | $10.85 | $10.85 | $9.21 | 48,083 |
| 2019-02-06 | $10.85 | $10.93 | $10.85 | $10.93 | $9.28 | 79,267 |
| 2019-02-05 | $10.96 | $10.96 | $10.88 | $10.88 | $9.23 | 52,428 |
| 2019-02-04 | $10.96 | $10.97 | $10.94 | $10.96 | $9.30 | 65,910 |
| 2019-02-01 | $10.97 | $10.98 | $10.92 | $10.93 | $9.28 | 81,767 |
| 2019-01-31 | $10.93 | $10.95 | $10.90 | $10.95 | $9.29 | 107,048 |
| 2019-01-30 | $10.91 | $10.92 | $10.88 | $10.91 | $9.26 | 76,584 |
| 2019-01-29 | $10.90 | $10.91 | $10.85 | $10.91 | $9.26 | 46,371 |
| 2019-01-28 | $10.93 | $10.93 | $10.86 | $10.90 | $9.25 | 381,914 |
| 2019-01-25 | $10.90 | $10.96 | $10.89 | $10.93 | $9.28 | 108,089 |
| 2019-01-24 | $10.83 | $10.96 | $10.78 | $10.96 | $9.30 | 281,920 |
| 2019-01-23 | $10.71 | $10.82 | $10.69 | $10.82 | $9.18 | 233,782 |
| 2019-01-22 | $10.67 | $10.70 | $10.66 | $10.70 | $9.08 | 39,805 |
| 2019-01-18 | $10.70 | $10.73 | $10.64 | $10.67 | $9.05 | 93,079 |
| 2019-01-17 | $10.70 | $10.70 | $10.65 | $10.69 | $9.07 | 48,210 |
| 2019-01-16 | $10.72 | $10.74 | $10.69 | $10.70 | $9.04 | 81,501 |
| 2019-01-15 | $10.75 | $10.78 | $10.72 | $10.74 | $9.07 | 109,968 |
| 2019-01-14 | $10.73 | $10.75 | $10.70 | $10.74 | $9.07 | 157,921 |
| 2019-01-11 | $10.68 | $10.74 | $10.67 | $10.72 | $9.06 | 46,865 |
| 2019-01-10 | $10.67 | $10.70 | $10.66 | $10.67 | $9.01 | 19,263 |
| 2019-01-09 | $10.70 | $10.71 | $10.65 | $10.66 | $9.01 | 161,835 |
| 2019-01-08 | $10.70 | $10.75 | $10.63 | $10.67 | $9.01 | 72,560 |
| 2019-01-07 | $10.70 | $10.71 | $10.65 | $10.68 | $9.02 | 96,828 |
| 2019-01-04 | $10.66 | $10.67 | $10.56 | $10.65 | $9.00 | 107,790 |
| 2019-01-03 | $10.58 | $10.65 | $10.57 | $10.65 | $9.00 | 96,409 |
| 2019-01-02 | $10.31 | $10.55 | $10.29 | $10.55 | $8.91 | 168,384 |
| 2018-12-31 | $10.25 | $10.30 | $10.23 | $10.30 | $8.70 | 252,608 |
| 2018-12-28 | $10.21 | $10.34 | $10.20 | $10.26 | $8.67 | 293,110 |
| 2018-12-27 | $10.20 | $10.24 | $10.18 | $10.22 | $8.63 | 245,517 |
| 2018-12-26 | $10.22 | $10.22 | $10.15 | $10.16 | $8.58 | 163,789 |
| 2018-12-24 | $10.30 | $10.30 | $10.17 | $10.21 | $8.63 | 79,367 |
| 2018-12-21 | $10.22 | $10.34 | $10.18 | $10.23 | $8.64 | 233,163 |
| 2018-12-20 | $10.29 | $10.33 | $10.19 | $10.19 | $8.61 | 204,160 |
| 2018-12-19 | $10.28 | $10.31 | $10.23 | $10.30 | $8.70 | 176,583 |
| 2018-12-18 | $10.39 | $10.39 | $10.26 | $10.28 | $8.68 | 172,860 |
| 2018-12-17 | $10.46 | $10.46 | $10.39 | $10.39 | $8.78 | 157,840 |
| 2018-12-14 | $10.49 | $10.56 | $10.45 | $10.47 | $8.85 | 97,400 |
| 2018-12-13 | $10.51 | $10.60 | $10.46 | $10.60 | $8.89 | 102,506 |
| 2018-12-12 | $10.62 | $10.63 | $10.48 | $10.50 | $8.80 | 134,610 |
| 2018-12-11 | $10.64 | $10.68 | $10.59 | $10.64 | $8.92 | 110,134 |
| 2018-12-10 | $10.62 | $10.77 | $10.62 | $10.65 | $8.93 | 149,614 |
| 2018-12-07 | $10.52 | $10.67 | $10.52 | $10.64 | $8.92 | 234,078 |
| 2018-12-06 | $10.49 | $10.58 | $10.48 | $10.54 | $8.84 | 176,230 |
| 2018-12-04 | $10.43 | $10.57 | $10.43 | $10.54 | $8.84 | 179,444 |
| 2018-12-03 | $10.34 | $10.53 | $10.34 | $10.46 | $8.77 | 227,445 |
| 2018-11-30 | $10.37 | $10.39 | $10.32 | $10.34 | $8.67 | 88,793 |
| 2018-11-29 | $10.28 | $10.37 | $10.28 | $10.31 | $8.65 | 139,058 |
| 2018-11-28 | $10.22 | $10.29 | $10.22 | $10.26 | $8.60 | 98,482 |
| 2018-11-27 | $10.23 | $10.27 | $10.20 | $10.22 | $8.57 | 88,920 |
| 2018-11-26 | $10.25 | $10.26 | $10.19 | $10.23 | $8.58 | 185,431 |
| 2018-11-23 | $10.25 | $10.27 | $10.25 | $10.25 | $8.60 | 36,643 |
| 2018-11-21 | $10.25 | $10.27 | $10.22 | $10.24 | $8.59 | 126,682 |
| 2018-11-20 | $10.26 | $10.27 | $10.25 | $10.26 | $8.60 | 134,267 |
| 2018-11-19 | $10.27 | $10.29 | $10.26 | $10.26 | $8.60 | 113,689 |
| 2018-11-16 | $10.25 | $10.28 | $10.25 | $10.27 | $8.61 | 64,708 |
| 2018-11-15 | $10.31 | $10.36 | $10.28 | $10.29 | $8.59 | 98,442 |
| 2018-11-14 | $10.35 | $10.36 | $10.32 | $10.34 | $8.63 | 52,187 |
| 2018-11-13 | $10.23 | $10.33 | $10.23 | $10.31 | $8.61 | 123,706 |
| 2018-11-12 | $10.19 | $10.25 | $10.19 | $10.24 | $8.55 | 79,626 |
| 2018-11-09 | $10.19 | $10.22 | $10.18 | $10.19 | $8.51 | 234,255 |
| 2018-11-08 | $10.17 | $10.20 | $10.16 | $10.18 | $8.50 | 144,267 |
| 2018-11-07 | $10.18 | $10.22 | $10.16 | $10.17 | $8.49 | 139,802 |
| 2018-11-06 | $10.20 | $10.20 | $10.14 | $10.17 | $8.49 | 86,625 |
| 2018-11-05 | $10.13 | $10.17 | $10.13 | $10.14 | $8.46 | 117,453 |
| 2018-11-02 | $10.18 | $10.21 | $10.14 | $10.14 | $8.46 | 108,911 |
| 2018-11-01 | $10.19 | $10.24 | $10.19 | $10.24 | $8.55 | 64,745 |
| 2018-10-31 | $10.21 | $10.21 | $10.16 | $10.21 | $8.52 | 122,490 |
| 2018-10-30 | $10.18 | $10.20 | $10.14 | $10.17 | $8.49 | 83,229 |
| 2018-10-29 | $10.24 | $10.24 | $10.17 | $10.20 | $8.51 | 110,706 |
| 2018-10-26 | $10.13 | $10.21 | $10.13 | $10.20 | $8.51 | 1,037,109 |
| 2018-10-25 | $10.13 | $10.18 | $10.12 | $10.15 | $8.47 | 109,850 |
| 2018-10-24 | $10.15 | $10.23 | $10.13 | $10.13 | $8.46 | 195,438 |
| 2018-10-23 | $10.13 | $10.17 | $10.10 | $10.14 | $8.46 | 87,025 |
| 2018-10-22 | $10.11 | $10.14 | $10.08 | $10.12 | $8.45 | 117,555 |
| 2018-10-19 | $10.16 | $10.18 | $10.14 | $10.15 | $8.47 | 57,767 |
| 2018-10-18 | $10.16 | $10.18 | $10.14 | $10.15 | $8.47 | 96,700 |
| 2018-10-17 | $10.16 | $10.18 | $10.16 | $10.16 | $8.48 | 56,401 |
| 2018-10-16 | $10.20 | $10.20 | $10.17 | $10.17 | $8.49 | 70,764 |
| 2018-10-15 | $10.15 | $10.21 | $10.15 | $10.18 | $8.50 | 63,660 |
| 2018-10-12 | $10.13 | $10.21 | $10.13 | $10.14 | $8.46 | 55,085 |
| 2018-10-11 | $10.19 | $10.21 | $10.16 | $10.18 | $8.46 | 101,247 |
| 2018-10-10 | $10.20 | $10.20 | $10.12 | $10.18 | $8.46 | 129,725 |
| 2018-10-09 | $10.20 | $10.22 | $10.17 | $10.22 | $8.49 | 60,278 |
| 2018-10-08 | $10.23 | $10.25 | $10.18 | $10.18 | $8.46 | 79,911 |
| 2018-10-05 | $10.22 | $10.25 | $10.21 | $10.24 | $8.51 | 99,926 |
| 2018-10-04 | $10.35 | $10.42 | $10.23 | $10.27 | $8.53 | 190,200 |
| 2018-10-03 | $10.47 | $10.49 | $10.41 | $10.43 | $8.67 | 86,969 |
| 2018-10-02 | $10.51 | $10.52 | $10.47 | $10.48 | $8.71 | 79,950 |
| 2018-10-01 | $10.48 | $10.51 | $10.48 | $10.49 | $8.71 | 94,543 |
| 2018-09-28 | $10.48 | $10.52 | $10.47 | $10.49 | $8.71 | 60,775 |
| 2018-09-27 | $10.48 | $10.50 | $10.45 | $10.47 | $8.70 | 98,437 |
| 2018-09-26 | $10.46 | $10.48 | $10.45 | $10.48 | $8.71 | 70,662 |
| 2018-09-25 | $10.47 | $10.47 | $10.43 | $10.45 | $8.68 | 90,199 |
| 2018-09-24 | $10.47 | $10.48 | $10.44 | $10.46 | $8.69 | 117,351 |
| 2018-09-21 | $10.47 | $10.49 | $10.46 | $10.49 | $8.71 | 78,493 |
| 2018-09-20 | $10.50 | $10.51 | $10.44 | $10.48 | $8.71 | 182,820 |
| 2018-09-19 | $10.50 | $10.56 | $10.48 | $10.50 | $8.72 | 132,969 |
| 2018-09-18 | $10.56 | $10.59 | $10.52 | $10.54 | $8.76 | 135,804 |
| 2018-09-17 | $10.57 | $10.64 | $10.57 | $10.58 | $8.79 | 140,176 |
| 2018-09-14 | $10.64 | $10.69 | $10.63 | $10.64 | $8.84 | 122,677 |
| 2018-09-13 | $10.74 | $10.77 | $10.71 | $10.71 | $8.86 | 147,771 |
| 2018-09-12 | $10.80 | $10.81 | $10.72 | $10.75 | $8.89 | 134,340 |
| 2018-09-11 | $10.81 | $10.82 | $10.80 | $10.80 | $8.93 | 83,520 |
| 2018-09-10 | $10.79 | $10.82 | $10.79 | $10.81 | $8.94 | 56,642 |
| 2018-09-07 | $10.84 | $10.88 | $10.81 | $10.82 | $8.95 | 50,094 |
| 2018-09-06 | $10.87 | $10.91 | $10.85 | $10.87 | $8.99 | 86,177 |
| 2018-09-05 | $10.92 | $10.93 | $10.87 | $10.87 | $8.99 | 63,103 |
| 2018-09-04 | $10.95 | $10.96 | $10.91 | $10.96 | $9.06 | 105,049 |
| 2018-08-31 | $10.94 | $10.96 | $10.93 | $10.95 | $9.06 | 56,541 |
| 2018-08-30 | $10.93 | $10.94 | $10.91 | $10.94 | $9.05 | 61,959 |
| 2018-08-29 | $10.92 | $10.94 | $10.92 | $10.93 | $9.04 | 58,873 |
| 2018-08-28 | $10.88 | $10.94 | $10.88 | $10.92 | $9.03 | 47,208 |
| 2018-08-27 | $10.93 | $10.94 | $10.91 | $10.93 | $9.04 | 57,306 |
| 2018-08-24 | $10.88 | $10.93 | $10.88 | $10.91 | $9.02 | 49,880 |
| 2018-08-23 | $10.87 | $10.89 | $10.86 | $10.88 | $9.00 | 84,464 |
| 2018-08-22 | $10.88 | $10.89 | $10.84 | $10.86 | $8.98 | 101,498 |
| 2018-08-21 | $10.86 | $10.87 | $10.86 | $10.87 | $8.99 | 70,400 |
| 2018-08-20 | $10.84 | $10.87 | $10.84 | $10.86 | $8.98 | 124,206 |
| 2018-08-17 | $10.90 | $10.92 | $10.80 | $10.83 | $8.96 | 126,944 |
| 2018-08-16 | $10.97 | $10.99 | $10.93 | $10.94 | $9.01 | 76,884 |
| 2018-08-15 | $10.95 | $10.99 | $10.95 | $10.98 | $9.04 | 73,341 |
| 2018-08-14 | $10.91 | $10.96 | $10.90 | $10.96 | $9.03 | 65,321 |
| 2018-08-13 | $10.87 | $10.90 | $10.86 | $10.90 | $8.98 | 78,679 |
| 2018-08-10 | $10.84 | $10.86 | $10.82 | $10.84 | $8.93 | 137,158 |
| 2018-08-09 | $10.85 | $10.88 | $10.82 | $10.83 | $8.92 | 215,008 |
| 2018-08-08 | $10.99 | $11.01 | $10.94 | $10.94 | $9.01 | 81,882 |
| 2018-08-07 | $11.00 | $11.00 | $10.97 | $10.99 | $9.05 | 64,684 |
| 2018-08-06 | $10.96 | $11.00 | $10.96 | $10.97 | $9.03 | 100,055 |
| 2018-08-03 | $10.97 | $10.99 | $10.95 | $10.96 | $9.03 | 55,030 |
| 2018-08-02 | $10.98 | $11.01 | $10.95 | $10.95 | $9.02 | 77,600 |
| 2018-08-01 | $10.99 | $10.99 | $10.97 | $10.98 | $9.04 | 53,299 |
| 2018-07-31 | $10.99 | $11.00 | $10.97 | $11.00 | $9.06 | 41,125 |
| 2018-07-30 | $11.01 | $11.01 | $10.95 | $10.96 | $9.03 | 60,846 |
| 2018-07-27 | $11.02 | $11.05 | $11.00 | $11.00 | $9.06 | 47,711 |
| 2018-07-26 | $11.02 | $11.05 | $11.01 | $11.01 | $9.07 | 37,366 |
| 2018-07-25 | $11.03 | $11.06 | $11.02 | $11.03 | $9.08 | 76,403 |
| 2018-07-24 | $11.06 | $11.08 | $11.00 | $11.01 | $9.07 | 78,080 |
| 2018-07-23 | $11.06 | $11.08 | $11.05 | $11.06 | $9.11 | 72,473 |
| 2018-07-20 | $11.02 | $11.06 | $11.02 | $11.04 | $9.09 | 18,114 |
| 2018-07-19 | $11.03 | $11.07 | $11.03 | $11.04 | $9.09 | 62,081 |
| 2018-07-18 | $11.03 | $11.03 | $11.00 | $11.02 | $9.07 | 44,953 |
| 2018-07-17 | $11.00 | $11.04 | $10.99 | $11.02 | $9.07 | 82,467 |
| 2018-07-16 | $11.01 | $11.02 | $10.99 | $10.99 | $9.05 | 88,722 |
| 2018-07-13 | $11.00 | $11.01 | $10.99 | $11.01 | $9.07 | 72,358 |
| 2018-07-12 | $11.04 | $11.04 | $11.02 | $11.03 | $9.04 | 64,821 |
| 2018-07-11 | $11.01 | $11.03 | $11.01 | $11.02 | $9.03 | 55,197 |
| 2018-07-10 | $11.02 | $11.02 | $10.99 | $11.01 | $9.02 | 53,225 |
| 2018-07-09 | $10.98 | $11.01 | $10.98 | $10.98 | $9.00 | 65,082 |
| 2018-07-06 | $11.03 | $11.03 | $10.99 | $11.00 | $9.02 | 69,122 |
| 2018-07-05 | $10.99 | $11.03 | $10.99 | $11.01 | $9.02 | 81,906 |
| 2018-07-03 | $11.04 | $11.05 | $11.01 | $11.01 | $9.02 | 26,471 |
| 2018-07-02 | $11.05 | $11.11 | $11.02 | $11.02 | $9.03 | 101,777 |
| 2018-06-29 | $11.01 | $11.05 | $11.01 | $11.02 | $9.03 | 48,076 |
| 2018-06-28 | $11.00 | $11.02 | $11.00 | $11.01 | $9.02 | 54,685 |
| 2018-06-27 | $11.01 | $11.02 | $10.97 | $10.99 | $9.01 | 69,122 |
| 2018-06-26 | $11.00 | $11.01 | $10.99 | $11.00 | $9.02 | 67,538 |
| 2018-06-25 | $11.01 | $11.03 | $10.98 | $11.00 | $9.02 | 58,193 |
| 2018-06-22 | $11.03 | $11.03 | $10.98 | $11.01 | $9.02 | 58,854 |
| 2018-06-21 | $11.02 | $11.03 | $11.01 | $11.03 | $9.04 | 45,949 |
| 2018-06-20 | $11.02 | $11.02 | $11.00 | $11.00 | $9.02 | 48,800 |
| 2018-06-19 | $10.98 | $11.04 | $10.98 | $11.00 | $9.02 | 101,814 |
| 2018-06-18 | $10.93 | $10.98 | $10.93 | $10.97 | $8.99 | 72,566 |
| 2018-06-15 | $10.95 | $11.00 | $10.93 | $10.93 | $8.96 | 121,453 |
| 2018-06-14 | $11.01 | $11.02 | $11.00 | $11.01 | $8.98 | 62,099 |
| 2018-06-13 | $11.01 | $11.05 | $11.01 | $11.02 | $8.99 | 74,235 |
| 2018-06-12 | $10.99 | $11.03 | $10.99 | $10.99 | $8.96 | 77,998 |
| 2018-06-11 | $11.04 | $11.06 | $11.02 | $11.02 | $8.99 | 75,433 |
| 2018-06-08 | $11.09 | $11.10 | $11.06 | $11.06 | $9.02 | 69,386 |
| 2018-06-07 | $11.07 | $11.10 | $11.06 | $11.10 | $9.05 | 71,591 |
| 2018-06-06 | $11.12 | $11.14 | $11.08 | $11.09 | $9.05 | 139,310 |
| 2018-06-05 | $11.06 | $11.13 | $11.06 | $11.12 | $9.07 | 70,898 |
| 2018-06-04 | $11.11 | $11.12 | $11.05 | $11.06 | $9.02 | 85,320 |
| 2018-06-01 | $11.09 | $11.11 | $11.06 | $11.11 | $9.06 | 67,680 |
| 2018-05-31 | $11.09 | $11.12 | $11.07 | $11.11 | $9.06 | 115,498 |
| 2018-05-30 | $11.10 | $11.10 | $11.06 | $11.09 | $9.05 | 42,299 |
| 2018-05-29 | $11.04 | $11.10 | $11.04 | $11.10 | $9.05 | 77,651 |
| 2018-05-25 | $11.04 | $11.05 | $11.02 | $11.02 | $8.99 | 44,549 |
| 2018-05-24 | $11.02 | $11.05 | $11.02 | $11.04 | $9.00 | 27,768 |
| 2018-05-23 | $11.01 | $11.01 | $10.96 | $11.01 | $8.98 | 47,421 |
| 2018-05-22 | $10.97 | $10.98 | $10.94 | $10.94 | $8.92 | 52,943 |
| 2018-05-21 | $10.94 | $10.99 | $10.94 | $10.97 | $8.95 | 71,039 |
| 2018-05-18 | $11.01 | $11.01 | $10.96 | $10.96 | $8.94 | 103,636 |
| 2018-05-17 | $11.05 | $11.06 | $11.04 | $11.04 | $8.96 | 67,909 |
| 2018-05-16 | $11.06 | $11.10 | $11.05 | $11.05 | $8.97 | 70,301 |
| 2018-05-15 | $11.13 | $11.13 | $11.05 | $11.06 | $8.98 | 91,540 |
| 2018-05-14 | $11.11 | $11.16 | $11.11 | $11.14 | $9.04 | 98,999 |
| 2018-05-11 | $11.11 | $11.12 | $11.09 | $11.09 | $9.00 | 21,104 |
| 2018-05-10 | $11.10 | $11.14 | $11.09 | $11.11 | $9.02 | 53,150 |
| 2018-05-09 | $11.08 | $11.10 | $11.07 | $11.09 | $9.00 | 44,744 |
| 2018-05-08 | $11.10 | $11.12 | $11.07 | $11.09 | $9.00 | 41,754 |
| 2018-05-07 | $11.11 | $11.13 | $11.08 | $11.11 | $9.02 | 52,961 |
| 2018-05-04 | $11.14 | $11.15 | $11.11 | $11.12 | $9.03 | 38,316 |
| 2018-05-03 | $11.10 | $11.14 | $11.10 | $11.13 | $9.04 | 53,522 |
| 2018-05-02 | $11.09 | $11.13 | $11.07 | $11.11 | $9.02 | 67,293 |
| 2018-05-01 | $11.02 | $11.09 | $11.02 | $11.09 | $9.00 | 79,838 |
| 2018-04-30 | $11.05 | $11.06 | $11.04 | $11.05 | $8.97 | 55,953 |
| 2018-04-27 | $10.99 | $11.03 | $10.99 | $11.02 | $8.95 | 37,720 |
| 2018-04-26 | $10.98 | $11.03 | $10.98 | $10.99 | $8.92 | 50,319 |
| 2018-04-25 | $10.99 | $11.00 | $10.97 | $10.98 | $8.91 | 52,305 |
| 2018-04-24 | $11.01 | $11.04 | $11.01 | $11.01 | $8.94 | 36,371 |
| 2018-04-23 | $11.03 | $11.05 | $10.98 | $11.01 | $8.94 | 92,499 |
| 2018-04-20 | $11.08 | $11.08 | $11.06 | $11.07 | $8.99 | 51,292 |
| 2018-04-19 | $11.06 | $11.09 | $11.06 | $11.07 | $8.99 | 66,582 |
| 2018-04-18 | $11.11 | $11.11 | $11.07 | $11.10 | $9.01 | 75,589 |
| 2018-04-17 | $11.12 | $11.12 | $11.10 | $11.11 | $9.02 | 68,186 |
| 2018-04-16 | $11.10 | $11.12 | $11.08 | $11.12 | $9.03 | 80,854 |
| 2018-04-13 | $11.16 | $11.16 | $11.08 | $11.10 | $9.01 | 63,739 |
| 2018-04-12 | $11.22 | $11.24 | $11.17 | $11.18 | $9.03 | 74,215 |
| 2018-04-11 | $11.21 | $11.24 | $11.21 | $11.22 | $9.07 | 32,795 |
| 2018-04-10 | $11.22 | $11.22 | $11.18 | $11.20 | $9.05 | 38,214 |
| 2018-04-09 | $11.17 | $11.21 | $11.17 | $11.19 | $9.04 | 77,724 |
| 2018-04-06 | $11.23 | $11.25 | $11.14 | $11.18 | $9.03 | 349,931 |
| 2018-04-05 | $11.22 | $11.23 | $11.20 | $11.21 | $9.06 | 57,093 |
| 2018-04-04 | $11.22 | $11.23 | $11.21 | $11.22 | $9.07 | 31,587 |
| 2018-04-03 | $11.18 | $11.22 | $11.18 | $11.21 | $9.06 | 36,190 |
| 2018-04-02 | $11.20 | $11.24 | $11.19 | $11.22 | $9.07 | 62,755 |
| 2018-03-29 | $11.22 | $11.25 | $11.20 | $11.20 | $9.05 | 72,508 |
| 2018-03-28 | $11.16 | $11.22 | $11.13 | $11.20 | $9.05 | 58,785 |
| 2018-03-27 | $11.18 | $11.18 | $11.13 | $11.14 | $9.00 | 53,613 |
| 2018-03-26 | $11.11 | $11.18 | $11.08 | $11.18 | $9.03 | 86,720 |
| 2018-03-23 | $11.10 | $11.10 | $11.08 | $11.09 | $8.96 | 63,201 |
| 2018-03-22 | $11.10 | $11.14 | $11.08 | $11.10 | $8.97 | 60,245 |
| 2018-03-21 | $11.14 | $11.14 | $11.08 | $11.10 | $8.97 | 65,657 |
| 2018-03-20 | $11.16 | $11.16 | $11.10 | $11.16 | $9.02 | 58,394 |
| 2018-03-19 | $11.15 | $11.18 | $11.11 | $11.15 | $9.01 | 72,008 |
| 2018-03-16 | $11.23 | $11.23 | $11.17 | $11.19 | $9.04 | 46,183 |
| 2018-03-15 | $11.29 | $11.31 | $11.25 | $11.27 | $9.06 | 72,805 |
| 2018-03-14 | $11.29 | $11.30 | $11.27 | $11.28 | $9.07 | 65,249 |
| 2018-03-13 | $11.28 | $11.30 | $11.23 | $11.30 | $9.09 | 78,680 |
| 2018-03-12 | $11.26 | $11.32 | $11.25 | $11.27 | $9.06 | 49,645 |
| 2018-03-09 | $11.30 | $11.30 | $11.22 | $11.27 | $9.06 | 123,655 |
| 2018-03-08 | $11.30 | $11.32 | $11.27 | $11.30 | $9.09 | 95,134 |
| 2018-03-07 | $11.26 | $11.31 | $11.26 | $11.27 | $9.06 | 73,578 |
| 2018-03-06 | $11.32 | $11.32 | $11.30 | $11.30 | $9.09 | 58,246 |
| 2018-03-05 | $11.32 | $11.33 | $11.30 | $11.31 | $9.10 | 45,906 |
| 2018-03-02 | $11.30 | $11.34 | $11.30 | $11.31 | $9.10 | 35,002 |
| 2018-03-01 | $11.33 | $11.35 | $11.31 | $11.31 | $9.10 | 58,248 |
| 2018-02-28 | $11.36 | $11.40 | $11.31 | $11.33 | $9.11 | 105,366 |
| 2018-02-27 | $11.45 | $11.45 | $11.35 | $11.40 | $9.17 | 71,980 |
| 2018-02-26 | $11.35 | $11.42 | $11.34 | $11.42 | $9.18 | 130,760 |
| 2018-02-23 | $11.32 | $11.34 | $11.30 | $11.33 | $9.11 | 74,403 |
| 2018-02-22 | $11.34 | $11.34 | $11.26 | $11.29 | $9.08 | 85,254 |
| 2018-02-21 | $11.34 | $11.36 | $11.31 | $11.33 | $9.11 | 98,358 |
| 2018-02-20 | $11.35 | $11.38 | $11.32 | $11.32 | $9.10 | 77,892 |
| 2018-02-16 | $11.38 | $11.39 | $11.36 | $11.37 | $9.14 | 89,666 |
| 2018-02-15 | $11.41 | $11.65 | $11.39 | $11.43 | $9.15 | 304,706 |
| 2018-02-14 | $11.30 | $11.42 | $11.28 | $11.40 | $9.13 | 154,162 |
| 2018-02-13 | $11.29 | $11.34 | $11.26 | $11.34 | $9.08 | 130,770 |
| 2018-02-12 | $11.29 | $11.29 | $11.20 | $11.26 | $9.01 | 291,013 |
| 2018-02-09 | $11.24 | $11.29 | $11.22 | $11.26 | $9.01 | 176,336 |
| 2018-02-08 | $11.29 | $11.29 | $11.23 | $11.29 | $9.04 | 376,384 |
| 2018-02-07 | $11.23 | $11.34 | $11.23 | $11.28 | $9.03 | 255,778 |
| 2018-02-06 | $11.13 | $11.24 | $11.11 | $11.24 | $9.00 | 291,175 |
| 2018-02-05 | $11.24 | $11.24 | $11.16 | $11.16 | $8.93 | 283,352 |
| 2018-02-02 | $11.27 | $11.31 | $11.17 | $11.25 | $9.01 | 251,013 |
| 2018-02-01 | $11.39 | $11.41 | $11.31 | $11.32 | $9.06 | 90,200 |
| 2018-01-31 | $11.40 | $11.43 | $11.33 | $11.39 | $9.12 | 167,547 |
| 2018-01-30 | $11.38 | $11.40 | $11.31 | $11.34 | $9.08 | 158,930 |
| 2018-01-29 | $11.52 | $11.55 | $11.40 | $11.43 | $9.15 | 297,737 |
| 2018-01-26 | $11.60 | $11.60 | $11.52 | $11.55 | $9.25 | 244,528 |
| 2018-01-25 | $11.66 | $11.66 | $11.58 | $11.59 | $9.28 | 197,824 |
| 2018-01-24 | $11.71 | $11.71 | $11.66 | $11.66 | $9.33 | 152,124 |
| 2018-01-23 | $11.72 | $11.73 | $11.70 | $11.72 | $9.38 | 79,598 |
| 2018-01-22 | $11.72 | $11.72 | $11.70 | $11.71 | $9.37 | 67,600 |
| 2018-01-19 | $11.72 | $11.73 | $11.70 | $11.71 | $9.37 | 131,970 |
| 2018-01-18 | $11.71 | $11.74 | $11.69 | $11.72 | $9.38 | 147,600 |
| 2018-01-17 | $11.79 | $11.81 | $11.77 | $11.78 | $9.39 | 76,752 |
| 2018-01-16 | $11.81 | $11.84 | $11.77 | $11.78 | $9.39 | 85,529 |
| 2018-01-12 | $11.85 | $11.86 | $11.79 | $11.80 | $9.40 | 107,004 |
| 2018-01-11 | $11.91 | $11.91 | $11.85 | $11.85 | $9.44 | 70,102 |
| 2018-01-10 | $11.87 | $11.91 | $11.85 | $11.89 | $9.48 | 158,300 |
| 2018-01-09 | $11.93 | $11.97 | $11.92 | $11.94 | $9.52 | 139,674 |
| 2018-01-08 | $11.97 | $11.99 | $11.94 | $11.95 | $9.52 | 150,379 |
| 2018-01-05 | $11.94 | $11.98 | $11.92 | $11.95 | $9.52 | 88,431 |
| 2018-01-04 | $11.95 | $11.98 | $11.93 | $11.93 | $9.51 | 126,999 |
| 2018-01-03 | $11.94 | $11.98 | $11.92 | $11.94 | $9.52 | 170,129 |
| 2018-01-02 | $11.92 | $11.92 | $11.87 | $11.92 | $9.50 | 150,114 |
| 2017-12-29 | $11.86 | $11.90 | $11.85 | $11.90 | $9.48 | 270,068 |
| 2017-12-28 | $11.84 | $11.90 | $11.84 | $11.89 | $9.48 | 257,060 |
| 2017-12-27 | $11.81 | $11.89 | $11.78 | $11.88 | $9.47 | 399,608 |
| 2017-12-26 | $11.79 | $11.82 | $11.72 | $11.80 | $9.40 | 360,249 |
| 2017-12-22 | $11.78 | $11.81 | $11.76 | $11.80 | $9.40 | 238,789 |
| 2017-12-21 | $11.75 | $11.79 | $11.74 | $11.78 | $9.39 | 315,113 |
| 2017-12-20 | $11.84 | $11.86 | $11.75 | $11.78 | $9.39 | 291,818 |
| 2017-12-19 | $11.87 | $11.89 | $11.78 | $11.88 | $9.47 | 300,233 |
| 2017-12-18 | $11.91 | $11.95 | $11.85 | $11.88 | $9.47 | 247,461 |
| 2017-12-15 | $12.00 | $12.00 | $11.91 | $11.92 | $9.50 | 174,132 |
| 2017-12-14 | $11.95 | $12.04 | $11.95 | $12.03 | $9.54 | 195,012 |
| 2017-12-13 | $11.95 | $12.01 | $11.95 | $12.00 | $9.51 | 189,955 |
| 2017-12-12 | $11.95 | $11.97 | $11.90 | $11.92 | $9.45 | 264,513 |
| 2017-12-11 | $11.98 | $12.02 | $11.96 | $12.00 | $9.51 | 195,283 |
| 2017-12-08 | $12.02 | $12.05 | $11.95 | $12.02 | $9.53 | 191,873 |
| 2017-12-07 | $12.13 | $12.13 | $12.03 | $12.06 | $9.56 | 194,631 |
| 2017-12-06 | $12.00 | $12.11 | $12.00 | $12.10 | $9.59 | 208,154 |
| 2017-12-05 | $11.78 | $12.06 | $11.78 | $12.02 | $9.53 | 383,036 |
| 2017-12-04 | $11.77 | $11.79 | $11.75 | $11.78 | $9.34 | 343,232 |
| 2017-12-01 | $11.78 | $11.82 | $11.75 | $11.79 | $9.35 | 295,815 |
| 2017-11-30 | $11.75 | $11.80 | $11.74 | $11.78 | $9.34 | 235,396 |
| 2017-11-29 | $11.72 | $11.78 | $11.72 | $11.76 | $9.32 | 177,358 |
| 2017-11-28 | $11.82 | $11.82 | $11.76 | $11.80 | $9.36 | 188,230 |
| 2017-11-27 | $11.82 | $11.85 | $11.79 | $11.81 | $9.36 | 181,025 |
| 2017-11-24 | $11.82 | $11.85 | $11.81 | $11.81 | $9.36 | 58,612 |
| 2017-11-22 | $11.81 | $11.89 | $11.81 | $11.81 | $9.36 | 184,522 |
| 2017-11-21 | $11.85 | $11.88 | $11.81 | $11.82 | $9.37 | 285,692 |
| 2017-11-20 | $11.90 | $11.94 | $11.79 | $11.79 | $9.35 | 284,541 |
| 2017-11-17 | $12.00 | $12.05 | $11.91 | $11.92 | $9.45 | 185,081 |
| 2017-11-16 | $12.06 | $12.09 | $12.01 | $12.03 | $9.50 | 118,435 |
| 2017-11-15 | $11.96 | $12.08 | $11.96 | $12.07 | $9.53 | 197,357 |
| 2017-11-14 | $11.92 | $11.95 | $11.89 | $11.95 | $9.43 | 220,240 |
| 2017-11-13 | $11.88 | $11.94 | $11.88 | $11.91 | $9.40 | 260,751 |
| 2017-11-10 | $11.90 | $11.90 | $11.82 | $11.87 | $9.37 | 123,318 |
| 2017-11-09 | $11.90 | $11.92 | $11.85 | $11.89 | $9.39 | 312,603 |
| 2017-11-08 | $11.99 | $12.02 | $11.88 | $11.89 | $9.39 | 233,594 |
| 2017-11-07 | $11.88 | $11.97 | $11.86 | $11.95 | $9.43 | 183,278 |
| 2017-11-06 | $11.88 | $11.90 | $11.84 | $11.88 | $9.38 | 167,333 |
| 2017-11-03 | $11.86 | $11.93 | $11.82 | $11.89 | $9.39 | 267,228 |
| 2017-11-02 | $11.88 | $11.92 | $11.83 | $11.89 | $9.39 | 248,166 |
| 2017-11-01 | $11.89 | $11.94 | $11.83 | $11.87 | $9.37 | 277,606 |
| 2017-10-31 | $11.99 | $12.00 | $11.84 | $11.88 | $9.38 | 269,967 |
| 2017-10-30 | $11.94 | $12.02 | $11.94 | $11.98 | $9.46 | 162,364 |
| 2017-10-27 | $11.97 | $12.00 | $11.88 | $11.94 | $9.43 | 222,178 |
| 2017-10-26 | $12.09 | $12.12 | $11.96 | $12.02 | $9.49 | 214,120 |
| 2017-10-25 | $12.14 | $12.15 | $12.08 | $12.09 | $9.54 | 167,634 |
| 2017-10-24 | $12.09 | $12.18 | $12.09 | $12.16 | $9.60 | 99,593 |
| 2017-10-23 | $12.17 | $12.19 | $12.10 | $12.14 | $9.58 | 173,631 |
| 2017-10-20 | $12.18 | $12.21 | $12.15 | $12.17 | $9.61 | 129,604 |
| 2017-10-19 | $12.21 | $12.25 | $12.18 | $12.24 | $9.66 | 174,024 |
| 2017-10-18 | $12.32 | $12.32 | $12.21 | $12.24 | $9.66 | 191,867 |
| 2017-10-17 | $12.31 | $12.35 | $12.30 | $12.31 | $9.72 | 134,353 |
| 2017-10-16 | $12.38 | $12.38 | $12.33 | $12.34 | $9.74 | 154,098 |
| 2017-10-13 | $12.35 | $12.38 | $12.29 | $12.38 | $9.77 | 125,972 |
| 2017-10-12 | $12.32 | $12.39 | $12.29 | $12.38 | $9.73 | 147,873 |
| 2017-10-11 | $12.35 | $12.44 | $12.30 | $12.32 | $9.68 | 302,188 |
| 2017-10-10 | $12.53 | $12.53 | $12.36 | $12.37 | $9.72 | 573,766 |
| 2017-10-09 | $12.70 | $12.73 | $12.48 | $12.53 | $9.85 | 587,900 |
| 2017-10-06 | $12.75 | $12.76 | $12.70 | $12.76 | $10.03 | 40,495 |
| 2017-10-05 | $12.74 | $12.80 | $12.73 | $12.79 | $10.05 | 109,577 |
| 2017-10-04 | $12.72 | $12.77 | $12.72 | $12.74 | $10.01 | 47,670 |
| 2017-10-03 | $12.71 | $12.76 | $12.68 | $12.74 | $10.01 | 114,551 |
| 2017-10-02 | $12.71 | $12.77 | $12.66 | $12.70 | $9.98 | 150,541 |
| 2017-09-29 | $12.82 | $12.82 | $12.70 | $12.71 | $9.99 | 103,057 |
| 2017-09-28 | $12.76 | $12.79 | $12.73 | $12.75 | $10.02 | 54,064 |
| 2017-09-27 | $12.85 | $12.88 | $12.74 | $12.77 | $10.04 | 111,410 |
| 2017-09-26 | $12.88 | $12.92 | $12.86 | $12.92 | $10.16 | 64,208 |
| 2017-09-25 | $12.82 | $12.88 | $12.78 | $12.86 | $10.11 | 88,778 |
| 2017-09-22 | $12.77 | $12.84 | $12.77 | $12.83 | $10.08 | 87,538 |
| 2017-09-21 | $12.84 | $12.85 | $12.75 | $12.75 | $10.02 | 105,282 |
| 2017-09-20 | $12.97 | $12.97 | $12.80 | $12.85 | $10.10 | 144,298 |
| 2017-09-19 | $12.98 | $12.98 | $12.91 | $12.92 | $10.16 | 73,122 |
| 2017-09-18 | $12.99 | $13.00 | $12.98 | $12.99 | $10.21 | 42,952 |
| 2017-09-15 | $12.93 | $12.99 | $12.93 | $12.98 | $10.20 | 79,649 |
| 2017-09-14 | $13.05 | $13.05 | $12.98 | $13.00 | $10.17 | 92,727 |
| 2017-09-13 | $13.02 | $13.05 | $13.00 | $13.02 | $10.19 | 59,856 |
| 2017-09-12 | $13.00 | $13.04 | $12.98 | $13.00 | $10.17 | 68,593 |
| 2017-09-11 | $13.02 | $13.06 | $12.96 | $12.96 | $10.14 | 88,388 |
| 2017-09-08 | $13.09 | $13.09 | $13.02 | $13.04 | $10.20 | 58,725 |
| 2017-09-07 | $13.04 | $13.08 | $13.01 | $13.04 | $10.20 | 59,568 |
| 2017-09-06 | $13.00 | $13.05 | $12.99 | $13.03 | $10.19 | 63,536 |
| 2017-09-05 | $12.97 | $13.03 | $12.97 | $13.02 | $10.19 | 168,607 |
| 2017-09-01 | $13.00 | $13.02 | $12.96 | $12.96 | $10.14 | 94,485 |
| 2017-08-31 | $13.02 | $13.05 | $12.96 | $12.99 | $10.16 | 91,177 |
| 2017-08-30 | $13.01 | $13.03 | $12.98 | $13.01 | $10.18 | 82,457 |
| 2017-08-29 | $12.95 | $13.06 | $12.95 | $13.05 | $10.21 | 99,916 |
| 2017-08-28 | $12.93 | $12.98 | $12.92 | $12.95 | $10.13 | 46,318 |
| 2017-08-25 | $13.03 | $13.03 | $12.93 | $12.93 | $10.12 | 65,508 |
| 2017-08-24 | $13.00 | $13.04 | $12.97 | $13.01 | $10.18 | 57,402 |
| 2017-08-23 | $12.99 | $13.04 | $12.99 | $13.03 | $10.19 | 71,505 |
| 2017-08-22 | $13.00 | $13.02 | $12.97 | $13.02 | $10.19 | 69,694 |
| 2017-08-21 | $13.00 | $13.00 | $12.92 | $13.00 | $10.17 | 211,562 |
| 2017-08-18 | $12.95 | $12.98 | $12.92 | $12.96 | $10.14 | 51,015 |
| 2017-08-17 | $12.94 | $12.98 | $12.92 | $12.97 | $10.15 | 62,244 |
| 2017-08-16 | $12.94 | $12.96 | $12.92 | $12.95 | $10.13 | 58,875 |
| 2017-08-15 | $13.03 | $13.07 | $13.00 | $13.04 | $10.16 | 72,017 |
| 2017-08-14 | $13.09 | $13.11 | $13.07 | $13.08 | $10.19 | 63,715 |
| 2017-08-11 | $12.74 | $13.11 | $12.70 | $13.11 | $10.21 | 145,811 |
| 2017-08-10 | $13.05 | $13.05 | $12.95 | $13.00 | $10.12 | 120,960 |
| 2017-08-09 | $13.11 | $13.14 | $13.01 | $13.06 | $10.17 | 64,337 |
| 2017-08-08 | $13.15 | $13.18 | $13.09 | $13.11 | $10.21 | 87,714 |
| 2017-08-07 | $13.22 | $13.26 | $13.16 | $13.16 | $10.25 | 59,089 |
| 2017-08-04 | $13.30 | $13.34 | $13.21 | $13.22 | $10.30 | 33,282 |
| 2017-08-03 | $13.31 | $13.36 | $13.30 | $13.32 | $10.37 | 51,427 |
| 2017-08-02 | $13.36 | $13.40 | $13.30 | $13.31 | $10.37 | 66,528 |
| 2017-08-01 | $13.32 | $13.37 | $13.29 | $13.31 | $10.37 | 88,975 |
| 2017-07-31 | $13.23 | $13.31 | $13.17 | $13.30 | $10.36 | 101,412 |
| 2017-07-28 | $13.12 | $13.22 | $13.12 | $13.22 | $10.30 | 78,140 |
| 2017-07-27 | $13.13 | $13.15 | $13.10 | $13.12 | $10.22 | 107,643 |
| 2017-07-26 | $13.15 | $13.20 | $13.08 | $13.20 | $10.28 | 121,853 |
| 2017-07-25 | $13.09 | $13.14 | $13.05 | $13.14 | $10.23 | 98,468 |
| 2017-07-24 | $13.22 | $13.23 | $13.06 | $13.07 | $10.18 | 131,449 |
| 2017-07-21 | $13.23 | $13.26 | $13.20 | $13.24 | $10.31 | 56,865 |
| 2017-07-20 | $13.21 | $13.25 | $13.20 | $13.22 | $10.30 | 58,426 |
| 2017-07-19 | $13.23 | $13.25 | $13.19 | $13.20 | $10.28 | 94,925 |
| 2017-07-18 | $13.27 | $13.29 | $13.22 | $13.28 | $10.34 | 86,996 |
| 2017-07-17 | $13.27 | $13.29 | $13.20 | $13.23 | $10.30 | 76,344 |
| 2017-07-14 | $13.31 | $13.31 | $13.23 | $13.27 | $10.33 | 48,700 |
| 2017-07-13 | $13.26 | $13.26 | $13.22 | $13.24 | $10.31 | 57,365 |
| 2017-07-12 | $13.26 | $13.34 | $13.26 | $13.30 | $10.31 | 117,085 |
| 2017-07-11 | $13.21 | $13.26 | $13.15 | $13.25 | $10.27 | 145,663 |
| 2017-07-10 | $13.38 | $13.44 | $13.15 | $13.22 | $10.25 | 550,384 |
| 2017-07-07 | $13.51 | $13.57 | $13.51 | $13.57 | $10.52 | 53,480 |
| 2017-07-06 | $13.58 | $13.58 | $13.49 | $13.56 | $10.51 | 84,690 |
| 2017-07-05 | $13.60 | $13.64 | $13.55 | $13.62 | $10.56 | 69,924 |
| 2017-07-03 | $13.53 | $13.63 | $13.53 | $13.60 | $10.54 | 46,976 |
| 2017-06-30 | $13.50 | $13.50 | $13.43 | $13.50 | $10.47 | 76,477 |
| 2017-06-29 | $13.59 | $13.59 | $13.40 | $13.47 | $10.44 | 101,123 |
| 2017-06-28 | $13.58 | $13.61 | $13.55 | $13.61 | $10.55 | 85,414 |
| 2017-06-27 | $13.56 | $13.57 | $13.54 | $13.56 | $10.51 | 19,019 |
| 2017-06-26 | $13.55 | $13.58 | $13.54 | $13.54 | $10.50 | 11,420 |
| 2017-06-23 | $13.54 | $13.57 | $13.53 | $13.54 | $10.50 | 49,905 |
| 2017-06-22 | $13.56 | $13.56 | $13.54 | $13.55 | $10.51 | 75,582 |
| 2017-06-21 | $13.56 | $13.58 | $13.56 | $13.56 | $10.51 | 37,502 |
| 2017-06-20 | $13.57 | $13.60 | $13.53 | $13.57 | $10.52 | 41,099 |
| 2017-06-19 | $13.58 | $13.58 | $13.51 | $13.52 | $10.48 | 54,747 |
| 2017-06-16 | $13.50 | $13.54 | $13.48 | $13.51 | $10.47 | 64,918 |
| 2017-06-15 | $13.45 | $13.50 | $13.45 | $13.48 | $10.45 | 49,630 |
| 2017-06-14 | $13.58 | $13.59 | $13.50 | $13.51 | $10.42 | 86,983 |
| 2017-06-13 | $13.53 | $13.57 | $13.51 | $13.55 | $10.45 | 64,008 |
| 2017-06-12 | $13.59 | $13.59 | $13.49 | $13.50 | $10.41 | 65,702 |
| 2017-06-09 | $13.56 | $13.63 | $13.54 | $13.56 | $10.46 | 83,770 |
| 2017-06-08 | $13.64 | $13.64 | $13.54 | $13.59 | $10.48 | 105,548 |
| 2017-06-07 | $13.57 | $13.63 | $13.54 | $13.62 | $10.50 | 98,737 |
| 2017-06-06 | $13.61 | $13.63 | $13.54 | $13.57 | $10.47 | 108,188 |
| 2017-06-05 | $13.69 | $13.70 | $13.55 | $13.59 | $10.48 | 145,010 |
| 2017-06-02 | $13.67 | $13.72 | $13.65 | $13.68 | $10.55 | 75,066 |
| 2017-06-01 | $13.65 | $13.68 | $13.64 | $13.64 | $10.52 | 50,182 |
| 2017-05-31 | $13.65 | $13.65 | $13.59 | $13.63 | $10.51 | 64,985 |
| 2017-05-30 | $13.62 | $13.64 | $13.58 | $13.61 | $10.50 | 35,813 |
| 2017-05-26 | $13.59 | $13.67 | $13.58 | $13.62 | $10.50 | 74,623 |
| 2017-05-25 | $13.56 | $13.59 | $13.53 | $13.55 | $10.45 | 58,763 |
| 2017-05-24 | $13.56 | $13.57 | $13.52 | $13.54 | $10.44 | 50,069 |
| 2017-05-23 | $13.49 | $13.54 | $13.46 | $13.52 | $10.43 | 48,005 |
| 2017-05-22 | $13.44 | $13.54 | $13.43 | $13.45 | $10.37 | 87,781 |
| 2017-05-19 | $13.49 | $13.50 | $13.44 | $13.45 | $10.37 | 50,723 |
| 2017-05-18 | $13.47 | $13.51 | $13.47 | $13.49 | $10.40 | 33,426 |
| 2017-05-17 | $13.51 | $13.51 | $13.48 | $13.50 | $10.41 | 23,689 |
| 2017-05-16 | $13.51 | $13.56 | $13.49 | $13.50 | $10.36 | 123,704 |
| 2017-05-15 | $13.46 | $13.56 | $13.46 | $13.54 | $10.39 | 26,750 |
| 2017-05-12 | $13.50 | $13.52 | $13.44 | $13.49 | $10.35 | 89,462 |
| 2017-05-11 | $13.45 | $13.48 | $13.42 | $13.42 | $10.30 | 58,200 |
| 2017-05-10 | $13.46 | $13.46 | $13.41 | $13.46 | $10.33 | 60,373 |
| 2017-05-09 | $13.45 | $13.46 | $13.41 | $13.45 | $10.32 | 86,818 |
| 2017-05-08 | $13.42 | $13.48 | $13.39 | $13.42 | $10.30 | 99,026 |
| 2017-05-05 | $13.46 | $13.51 | $13.44 | $13.47 | $10.34 | 64,639 |
| 2017-05-04 | $13.44 | $13.47 | $13.41 | $13.43 | $10.30 | 39,992 |
| 2017-05-03 | $13.40 | $13.47 | $13.40 | $13.47 | $10.34 | 80,649 |
| 2017-05-02 | $13.31 | $13.41 | $13.30 | $13.36 | $10.25 | 81,490 |
| 2017-05-01 | $13.32 | $13.35 | $13.28 | $13.30 | $10.21 | 11,988 |
| 2017-04-28 | $13.34 | $13.34 | $13.27 | $13.29 | $10.20 | 14,521 |
| 2017-04-27 | $13.32 | $13.33 | $13.26 | $13.33 | $10.23 | 46,242 |
| 2017-04-26 | $13.25 | $13.31 | $13.25 | $13.29 | $10.20 | 56,470 |
| 2017-04-25 | $13.29 | $13.32 | $13.26 | $13.26 | $10.17 | 99,197 |
| 2017-04-24 | $13.38 | $13.39 | $13.29 | $13.29 | $10.20 | 67,164 |
| 2017-04-21 | $13.42 | $13.43 | $13.35 | $13.39 | $10.27 | 96,216 |
| 2017-04-20 | $13.52 | $13.52 | $13.40 | $13.40 | $10.28 | 85,376 |
| 2017-04-19 | $13.49 | $13.53 | $13.49 | $13.50 | $10.36 | 30,686 |
| 2017-04-18 | $13.49 | $13.56 | $13.46 | $13.49 | $10.35 | 66,951 |
| 2017-04-17 | $13.50 | $13.51 | $13.45 | $13.48 | $10.34 | 95,249 |
| 2017-04-13 | $13.46 | $13.54 | $13.46 | $13.53 | $10.38 | 33,605 |
| 2017-04-12 | $13.50 | $13.54 | $13.39 | $13.44 | $10.31 | 79,303 |
| 2017-04-11 | $13.60 | $13.60 | $13.54 | $13.54 | $10.34 | 55,943 |
| 2017-04-10 | $13.51 | $13.60 | $13.47 | $13.58 | $10.37 | 115,508 |
| 2017-04-07 | $13.37 | $13.53 | $13.37 | $13.47 | $10.28 | 103,673 |
| 2017-04-06 | $13.32 | $13.39 | $13.30 | $13.39 | $10.22 | 77,353 |
| 2017-04-05 | $13.21 | $13.32 | $13.15 | $13.28 | $10.14 | 101,965 |
| 2017-04-04 | $13.22 | $13.28 | $13.20 | $13.24 | $10.11 | 92,535 |
| 2017-04-03 | $13.25 | $13.28 | $13.20 | $13.22 | $10.09 | 105,832 |
| 2017-03-31 | $13.23 | $13.25 | $13.18 | $13.25 | $10.11 | 84,284 |
| 2017-03-30 | $13.19 | $13.22 | $13.16 | $13.20 | $10.08 | 30,507 |
| 2017-03-29 | $13.18 | $13.22 | $13.15 | $13.22 | $10.09 | 51,725 |
| 2017-03-28 | $13.22 | $13.22 | $13.16 | $13.16 | $10.05 | 47,299 |
| 2017-03-27 | $13.17 | $13.22 | $13.17 | $13.19 | $10.07 | 61,347 |
| 2017-03-24 | $13.10 | $13.17 | $13.04 | $13.15 | $10.04 | 75,126 |
| 2017-03-23 | $13.14 | $13.14 | $13.07 | $13.12 | $10.01 | 66,405 |
| 2017-03-22 | $13.10 | $13.15 | $13.05 | $13.09 | $9.99 | 68,608 |
| 2017-03-21 | $13.22 | $13.22 | $13.06 | $13.10 | $10.00 | 148,752 |
| 2017-03-20 | $13.13 | $13.21 | $13.10 | $13.21 | $10.08 | 61,277 |
| 2017-03-17 | $13.15 | $13.15 | $13.05 | $13.09 | $9.99 | 70,884 |
| 2017-03-16 | $13.05 | $13.09 | $13.00 | $13.08 | $9.98 | 89,543 |
| 2017-03-15 | $12.93 | $13.16 | $12.88 | $13.16 | $9.99 | 88,588 |
| 2017-03-14 | $12.85 | $12.95 | $12.83 | $12.90 | $9.79 | 87,058 |
| 2017-03-13 | $12.90 | $12.93 | $12.84 | $12.89 | $9.79 | 235,858 |
| 2017-03-10 | $12.80 | $12.93 | $12.80 | $12.92 | $9.81 | 188,352 |
| 2017-03-09 | $12.97 | $12.99 | $12.77 | $12.77 | $9.70 | 173,506 |
| 2017-03-08 | $13.13 | $13.13 | $13.01 | $13.03 | $9.89 | 142,054 |
| 2017-03-07 | $13.24 | $13.24 | $13.15 | $13.16 | $9.99 | 125,620 |
| 2017-03-06 | $13.15 | $13.23 | $13.14 | $13.23 | $10.05 | 120,645 |
| 2017-03-03 | $13.24 | $13.24 | $13.14 | $13.19 | $10.01 | 47,392 |
| 2017-03-02 | $13.29 | $13.29 | $13.15 | $13.22 | $10.04 | 132,393 |
| 2017-03-01 | $13.31 | $13.32 | $13.26 | $13.29 | $10.09 | 113,076 |
| 2017-02-28 | $13.42 | $13.42 | $13.33 | $13.36 | $10.14 | 87,070 |
| 2017-02-27 | $13.43 | $13.44 | $13.33 | $13.37 | $10.15 | 71,540 |
| 2017-02-24 | $13.31 | $13.43 | $13.31 | $13.43 | $10.20 | 70,886 |
| 2017-02-23 | $13.28 | $13.37 | $13.28 | $13.28 | $10.08 | 100,435 |
| 2017-02-22 | $13.25 | $13.30 | $13.21 | $13.25 | $10.06 | 71,317 |
| 2017-02-21 | $13.15 | $13.29 | $13.15 | $13.24 | $10.05 | 128,669 |
| 2017-02-17 | $13.33 | $13.35 | $13.17 | $13.17 | $10.00 | 395,317 |
| 2017-02-16 | $13.37 | $13.39 | $13.27 | $13.32 | $10.11 | 169,710 |
| 2017-02-15 | $13.45 | $13.58 | $13.44 | $13.44 | $10.15 | 107,148 |
| 2017-02-14 | $13.70 | $13.70 | $13.48 | $13.53 | $10.22 | 178,097 |
| 2017-02-13 | $13.68 | $13.73 | $13.64 | $13.72 | $10.36 | 110,090 |
| 2017-02-10 | $13.65 | $13.72 | $13.65 | $13.69 | $10.34 | 67,952 |
| 2017-02-09 | $13.66 | $13.67 | $13.63 | $13.66 | $10.32 | 50,353 |
| 2017-02-08 | $13.66 | $13.71 | $13.64 | $13.66 | $10.32 | 86,700 |
| 2017-02-07 | $13.58 | $13.66 | $13.58 | $13.66 | $10.32 | 49,522 |
| 2017-02-06 | $13.67 | $13.67 | $13.58 | $13.58 | $10.26 | 47,503 |
| 2017-02-03 | $13.56 | $13.65 | $13.56 | $13.62 | $10.29 | 70,785 |
| 2017-02-02 | $13.59 | $13.61 | $13.53 | $13.55 | $10.23 | 65,381 |
| 2017-02-01 | $13.67 | $13.68 | $13.53 | $13.58 | $10.26 | 102,617 |
| 2017-01-31 | $13.62 | $13.68 | $13.61 | $13.68 | $10.33 | 88,911 |
| 2017-01-30 | $13.61 | $13.62 | $13.56 | $13.61 | $10.28 | 73,508 |
| 2017-01-27 | $13.48 | $13.56 | $13.47 | $13.56 | $10.24 | 122,320 |
| 2017-01-26 | $13.50 | $13.53 | $13.46 | $13.48 | $10.18 | 44,075 |
| 2017-01-25 | $13.52 | $13.53 | $13.43 | $13.50 | $10.20 | 104,715 |
| 2017-01-24 | $13.59 | $13.60 | $13.55 | $13.56 | $10.24 | 43,155 |
| 2017-01-23 | $13.46 | $13.60 | $13.46 | $13.58 | $10.26 | 84,593 |
| 2017-01-20 | $13.44 | $13.44 | $13.38 | $13.43 | $10.14 | 63,719 |
| 2017-01-19 | $13.42 | $13.47 | $13.38 | $13.40 | $10.12 | 112,993 |
| 2017-01-18 | $13.46 | $13.46 | $13.36 | $13.45 | $10.16 | 64,487 |
| 2017-01-17 | $13.56 | $13.57 | $13.45 | $13.45 | $10.16 | 105,434 |
| 2017-01-13 | $13.52 | $13.57 | $13.49 | $13.56 | $10.19 | 70,706 |
| 2017-01-12 | $13.54 | $13.56 | $13.46 | $13.51 | $10.15 | 106,505 |
| 2017-01-11 | $13.54 | $13.65 | $13.45 | $13.46 | $10.11 | 65,034 |
| 2017-01-10 | $13.55 | $13.59 | $13.47 | $13.48 | $10.13 | 79,122 |
| 2017-01-09 | $13.43 | $13.71 | $13.37 | $13.51 | $10.15 | 112,006 |
| 2017-01-06 | $13.41 | $13.46 | $13.33 | $13.38 | $10.05 | 105,934 |
| 2017-01-05 | $13.59 | $13.59 | $13.38 | $13.44 | $10.10 | 138,189 |
| 2017-01-04 | $13.35 | $13.55 | $13.33 | $13.52 | $10.16 | 186,505 |
| 2017-01-03 | $13.13 | $13.32 | $13.12 | $13.31 | $10.00 | 106,860 |
| 2016-12-30 | $13.12 | $13.20 | $13.11 | $13.12 | $9.86 | 178,086 |
| 2016-12-29 | $13.18 | $13.28 | $13.13 | $13.14 | $9.87 | 127,208 |
| 2016-12-28 | $13.06 | $13.18 | $13.04 | $13.17 | $9.90 | 110,879 |
| 2016-12-27 | $13.07 | $13.13 | $13.00 | $13.00 | $9.77 | 135,475 |
| 2016-12-23 | $13.14 | $13.23 | $13.04 | $13.07 | $9.82 | 120,849 |
| 2016-12-22 | $13.08 | $13.15 | $13.08 | $13.09 | $9.84 | 93,892 |
| 2016-12-21 | $13.12 | $13.14 | $13.05 | $13.06 | $9.81 | 139,692 |
| 2016-12-20 | $13.11 | $13.15 | $13.09 | $13.09 | $9.84 | 113,726 |
| 2016-12-19 | $13.06 | $13.17 | $13.01 | $13.17 | $9.90 | 131,266 |
| 2016-12-16 | $12.96 | $13.03 | $12.93 | $13.03 | $9.79 | 59,166 |
| 2016-12-15 | $13.04 | $13.04 | $12.88 | $12.95 | $9.73 | 135,786 |
| 2016-12-14 | $13.16 | $13.27 | $13.16 | $13.16 | $9.83 | 138,548 |
| 2016-12-13 | $12.87 | $13.14 | $12.87 | $13.14 | $9.81 | 203,753 |
| 2016-12-12 | $12.90 | $12.93 | $12.82 | $12.83 | $9.58 | 96,615 |
| 2016-12-09 | $12.92 | $12.97 | $12.86 | $12.94 | $9.66 | 144,960 |
| 2016-12-08 | $13.17 | $13.17 | $12.94 | $12.95 | $9.67 | 144,614 |
| 2016-12-07 | $12.98 | $13.28 | $12.98 | $13.19 | $9.85 | 187,394 |
| 2016-12-06 | $12.74 | $12.97 | $12.74 | $12.97 | $9.69 | 78,236 |
| 2016-12-05 | $12.74 | $12.80 | $12.70 | $12.77 | $9.54 | 131,467 |
| 2016-12-02 | $12.74 | $12.77 | $12.71 | $12.76 | $9.53 | 102,483 |
| 2016-12-01 | $12.77 | $12.81 | $12.71 | $12.74 | $9.51 | 143,219 |
| 2016-11-30 | $12.79 | $12.85 | $12.77 | $12.83 | $9.58 | 96,069 |
| 2016-11-29 | $12.88 | $12.98 | $12.80 | $12.82 | $9.57 | 120,036 |
| 2016-11-28 | $12.78 | $12.95 | $12.76 | $12.94 | $9.66 | 223,505 |
| 2016-11-25 | $12.74 | $12.85 | $12.74 | $12.76 | $9.53 | 63,728 |
| 2016-11-23 | $12.78 | $12.82 | $12.75 | $12.77 | $9.54 | 108,044 |
| 2016-11-22 | $12.89 | $12.93 | $12.86 | $12.88 | $9.62 | 88,182 |
| 2016-11-21 | $12.72 | $12.88 | $12.72 | $12.87 | $9.61 | 88,945 |
| 2016-11-18 | $12.78 | $12.81 | $12.71 | $12.74 | $9.51 | 109,774 |
| 2016-11-17 | $12.84 | $12.86 | $12.76 | $12.82 | $9.57 | 118,243 |
| 2016-11-16 | $12.97 | $13.09 | $12.87 | $12.93 | $9.60 | 119,229 |
| 2016-11-15 | $12.68 | $12.89 | $12.52 | $12.89 | $9.57 | 418,718 |
| 2016-11-14 | $12.91 | $12.92 | $12.68 | $12.69 | $9.43 | 293,310 |
| 2016-11-11 | $12.91 | $13.05 | $12.86 | $12.96 | $9.63 | 93,007 |
| 2016-11-10 | $13.36 | $13.40 | $12.83 | $12.94 | $9.61 | 430,087 |
| 2016-11-09 | $13.44 | $13.49 | $13.39 | $13.42 | $9.97 | 130,832 |
| 2016-11-08 | $13.54 | $13.62 | $13.54 | $13.57 | $10.08 | 102,493 |
| 2016-11-07 | $13.47 | $13.57 | $13.45 | $13.57 | $10.08 | 57,649 |
| 2016-11-04 | $13.46 | $13.50 | $13.44 | $13.50 | $10.03 | 70,560 |
| 2016-11-03 | $13.47 | $13.47 | $13.43 | $13.44 | $9.98 | 28,438 |
| 2016-11-02 | $13.44 | $13.46 | $13.42 | $13.46 | $10.00 | 31,272 |
| 2016-11-01 | $13.30 | $13.47 | $13.27 | $13.41 | $9.96 | 76,865 |
| 2016-10-31 | $13.35 | $13.36 | $13.21 | $13.31 | $9.89 | 98,208 |
| 2016-10-28 | $13.26 | $13.30 | $13.20 | $13.30 | $9.88 | 126,992 |
| 2016-10-27 | $13.36 | $13.36 | $13.25 | $13.25 | $9.84 | 98,446 |
| 2016-10-26 | $13.52 | $13.52 | $13.40 | $13.40 | $9.95 | 81,988 |
| 2016-10-25 | $13.56 | $13.60 | $13.50 | $13.56 | $10.07 | 78,434 |
| 2016-10-24 | $13.66 | $13.69 | $13.58 | $13.58 | $10.09 | 77,535 |
| 2016-10-21 | $13.67 | $13.72 | $13.60 | $13.70 | $10.18 | 95,446 |
| 2016-10-20 | $13.64 | $13.70 | $13.53 | $13.62 | $10.12 | 76,761 |
| 2016-10-19 | $13.42 | $13.76 | $13.37 | $13.62 | $10.12 | 182,827 |
| 2016-10-18 | $13.22 | $13.42 | $13.19 | $13.38 | $9.94 | 109,112 |
| 2016-10-17 | $13.21 | $13.30 | $13.14 | $13.22 | $9.82 | 220,389 |
| 2016-10-14 | $13.49 | $13.52 | $13.20 | $13.20 | $9.80 | 251,154 |
| 2016-10-13 | $13.69 | $13.69 | $13.52 | $13.54 | $10.06 | 106,587 |
| 2016-10-12 | $13.55 | $13.75 | $13.53 | $13.74 | $10.15 | 193,180 |
| 2016-10-11 | $14.01 | $14.02 | $13.60 | $13.65 | $10.09 | 214,918 |
| 2016-10-10 | $13.99 | $14.09 | $13.98 | $14.05 | $10.38 | 98,211 |
| 2016-10-07 | $14.02 | $14.05 | $13.93 | $13.99 | $10.34 | 112,101 |
| 2016-10-06 | $13.90 | $14.02 | $13.87 | $14.01 | $10.35 | 77,243 |
| 2016-10-05 | $13.95 | $13.96 | $13.83 | $13.96 | $10.31 | 165,588 |
| 2016-10-04 | $14.07 | $14.11 | $13.95 | $13.97 | $10.32 | 116,736 |
| 2016-10-03 | $14.09 | $14.14 | $14.05 | $14.10 | $10.42 | 77,128 |
| 2016-09-30 | $14.16 | $14.25 | $14.09 | $14.09 | $10.41 | 149,344 |
| 2016-09-29 | $14.28 | $14.31 | $14.17 | $14.17 | $10.47 | 59,821 |
| 2016-09-28 | $14.29 | $14.40 | $14.29 | $14.32 | $10.58 | 84,056 |
| 2016-09-27 | $14.31 | $14.34 | $14.30 | $14.31 | $10.57 | 24,631 |
| 2016-09-26 | $14.22 | $14.32 | $14.22 | $14.31 | $10.57 | 53,198 |
| 2016-09-23 | $14.24 | $14.28 | $14.23 | $14.23 | $10.51 | 55,725 |
| 2016-09-22 | $14.24 | $14.33 | $14.23 | $14.27 | $10.54 | 105,572 |
| 2016-09-21 | $14.22 | $14.23 | $14.10 | $14.15 | $10.46 | 192,187 |
| 2016-09-20 | $14.31 | $14.33 | $14.21 | $14.24 | $10.52 | 63,061 |
| 2016-09-19 | $14.26 | $14.39 | $14.26 | $14.33 | $10.59 | 43,151 |
| 2016-09-16 | $14.46 | $14.47 | $14.28 | $14.30 | $10.57 | 56,372 |
| 2016-09-15 | $14.41 | $14.51 | $14.41 | $14.42 | $10.65 | 109,990 |
| 2016-09-14 | $14.39 | $14.60 | $14.39 | $14.55 | $10.70 | 83,236 |
| 2016-09-13 | $14.40 | $14.42 | $14.30 | $14.37 | $10.57 | 102,694 |
| 2016-09-12 | $14.43 | $14.43 | $14.29 | $14.36 | $10.56 | 144,775 |
| 2016-09-09 | $14.65 | $14.65 | $14.40 | $14.40 | $10.59 | 126,206 |
| 2016-09-08 | $14.74 | $14.77 | $14.66 | $14.70 | $10.81 | 62,308 |
| 2016-09-07 | $14.82 | $14.82 | $14.73 | $14.73 | $10.83 | 59,168 |
| 2016-09-06 | $14.67 | $14.79 | $14.67 | $14.79 | $10.88 | 66,108 |
| 2016-09-02 | $14.69 | $14.75 | $14.66 | $14.67 | $10.79 | 110,810 |
| 2016-09-01 | $14.62 | $14.68 | $14.61 | $14.66 | $10.78 | 65,024 |
| 2016-08-31 | $14.63 | $14.68 | $14.62 | $14.62 | $10.75 | 85,628 |
| 2016-08-30 | $14.61 | $14.65 | $14.58 | $14.61 | $10.74 | 81,109 |
| 2016-08-29 | $14.59 | $14.61 | $14.55 | $14.59 | $10.73 | 65,342 |
| 2016-08-26 | $14.65 | $14.65 | $14.48 | $14.52 | $10.68 | 99,871 |
| 2016-08-25 | $14.65 | $14.66 | $14.61 | $14.61 | $10.74 | 94,126 |
| 2016-08-24 | $14.65 | $14.68 | $14.63 | $14.63 | $10.76 | 57,636 |
| 2016-08-23 | $14.65 | $14.71 | $14.65 | $14.65 | $10.77 | 66,544 |
| 2016-08-22 | $14.64 | $14.68 | $14.62 | $14.67 | $10.79 | 52,933 |
| 2016-08-19 | $14.65 | $14.65 | $14.55 | $14.61 | $10.74 | 67,105 |
| 2016-08-18 | $14.55 | $14.64 | $14.55 | $14.64 | $10.77 | 29,849 |
| 2016-08-17 | $14.56 | $14.57 | $14.47 | $14.55 | $10.70 | 58,861 |
| 2016-08-16 | $14.52 | $14.56 | $14.48 | $14.52 | $10.68 | 77,514 |
| 2016-08-15 | $14.59 | $14.65 | $14.59 | $14.60 | $10.68 | 62,382 |
| 2016-08-12 | $14.60 | $14.67 | $14.59 | $14.67 | $10.74 | 52,929 |
| 2016-08-11 | $14.65 | $14.69 | $14.58 | $14.58 | $10.67 | 45,365 |
| 2016-08-10 | $14.70 | $14.70 | $14.58 | $14.62 | $10.70 | 61,491 |
| 2016-08-09 | $14.62 | $14.70 | $14.58 | $14.67 | $10.74 | 115,593 |
| 2016-08-08 | $14.58 | $14.59 | $14.53 | $14.59 | $10.68 | 58,295 |
| 2016-08-05 | $14.60 | $14.65 | $14.53 | $14.53 | $10.63 | 60,506 |
| 2016-08-04 | $14.65 | $14.66 | $14.57 | $14.60 | $10.68 | 103,312 |
| 2016-08-03 | $14.48 | $14.62 | $14.48 | $14.58 | $10.67 | 79,604 |
| 2016-08-02 | $14.46 | $14.50 | $14.41 | $14.50 | $10.61 | 68,275 |
| 2016-08-01 | $14.50 | $14.53 | $14.46 | $14.48 | $10.60 | 65,177 |
| 2016-07-29 | $14.55 | $14.57 | $14.46 | $14.51 | $10.62 | 127,352 |
| 2016-07-28 | $14.54 | $14.55 | $14.51 | $14.53 | $10.63 | 57,424 |
| 2016-07-27 | $14.46 | $14.53 | $14.46 | $14.49 | $10.60 | 41,686 |
| 2016-07-26 | $14.44 | $14.53 | $14.44 | $14.52 | $10.63 | 62,671 |
| 2016-07-25 | $14.46 | $14.52 | $14.44 | $14.45 | $10.57 | 63,167 |
| 2016-07-22 | $14.49 | $14.55 | $14.49 | $14.49 | $10.60 | 50,225 |
| 2016-07-21 | $14.47 | $14.54 | $14.47 | $14.52 | $10.63 | 59,989 |
| 2016-07-20 | $14.55 | $14.55 | $14.48 | $14.51 | $10.62 | 70,020 |
| 2016-07-19 | $14.52 | $14.52 | $14.37 | $14.48 | $10.60 | 65,715 |
| 2016-07-18 | $14.27 | $14.45 | $14.27 | $14.44 | $10.57 | 67,387 |
| 2016-07-15 | $14.04 | $14.20 | $14.01 | $14.19 | $10.38 | 87,178 |
| 2016-07-14 | $14.26 | $14.30 | $13.93 | $14.02 | $10.26 | 263,559 |
| 2016-07-13 | $14.60 | $14.60 | $14.28 | $14.31 | $10.42 | 93,458 |
| 2016-07-12 | $14.78 | $14.78 | $14.52 | $14.54 | $10.59 | 95,126 |
| 2016-07-11 | $14.77 | $14.77 | $14.70 | $14.72 | $10.72 | 113,975 |
| 2016-07-08 | $14.66 | $14.73 | $14.62 | $14.71 | $10.71 | 36,136 |
| 2016-07-07 | $14.55 | $14.66 | $14.55 | $14.66 | $10.67 | 32,772 |
| 2016-07-06 | $14.52 | $14.62 | $14.52 | $14.58 | $10.62 | 57,962 |
| 2016-07-05 | $14.62 | $14.66 | $14.48 | $14.48 | $10.54 | 98,849 |
| 2016-07-01 | $14.48 | $14.50 | $14.45 | $14.46 | $10.53 | 61,631 |
| 2016-06-30 | $14.40 | $14.48 | $14.40 | $14.45 | $10.52 | 77,007 |
| 2016-06-29 | $14.31 | $14.50 | $14.31 | $14.43 | $10.51 | 106,914 |
| 2016-06-28 | $14.39 | $14.39 | $14.27 | $14.35 | $10.45 | 83,736 |
| 2016-06-27 | $14.30 | $14.42 | $14.22 | $14.39 | $10.48 | 155,168 |
| 2016-06-24 | $14.19 | $14.27 | $14.11 | $14.27 | $10.39 | 132,800 |
| 2016-06-23 | $14.09 | $14.20 | $14.07 | $14.20 | $10.34 | 81,076 |
| 2016-06-22 | $14.07 | $14.17 | $14.05 | $14.17 | $10.32 | 77,828 |
| 2016-06-21 | $14.11 | $14.14 | $14.04 | $14.11 | $10.27 | 81,361 |
| 2016-06-20 | $14.08 | $14.11 | $14.03 | $14.04 | $10.22 | 62,825 |
| 2016-06-17 | $14.08 | $14.13 | $14.08 | $14.11 | $10.27 | 55,598 |
| 2016-06-16 | $14.11 | $14.17 | $14.08 | $14.13 | $10.29 | 58,748 |
| 2016-06-15 | $14.13 | $14.23 | $14.13 | $14.15 | $10.25 | 69,285 |
| 2016-06-14 | $14.20 | $14.23 | $14.14 | $14.14 | $10.25 | 61,087 |
| 2016-06-13 | $14.20 | $14.25 | $14.17 | $14.17 | $10.27 | 28,791 |
| 2016-06-10 | $14.20 | $14.24 | $14.18 | $14.22 | $10.30 | 46,699 |
| 2016-06-09 | $14.16 | $14.24 | $14.16 | $14.20 | $10.29 | 36,535 |
| 2016-06-08 | $14.16 | $14.24 | $14.14 | $14.18 | $10.27 | 33,080 |
| 2016-06-07 | $14.22 | $14.23 | $14.17 | $14.22 | $10.30 | 41,432 |
| 2016-06-06 | $14.09 | $14.17 | $14.09 | $14.17 | $10.27 | 57,888 |
| 2016-06-03 | $14.05 | $14.13 | $14.02 | $14.13 | $10.24 | 71,370 |
| 2016-06-02 | $14.02 | $14.07 | $13.96 | $14.01 | $10.15 | 70,663 |
| 2016-06-01 | $13.97 | $14.14 | $13.94 | $13.95 | $10.11 | 123,800 |
| 2016-05-31 | $14.00 | $14.04 | $13.95 | $13.95 | $10.11 | 135,105 |
| 2016-05-27 | $14.02 | $14.09 | $13.98 | $14.02 | $10.16 | 66,224 |
| 2016-05-26 | $13.94 | $14.06 | $13.94 | $14.05 | $10.18 | 67,705 |
| 2016-05-25 | $13.87 | $13.93 | $13.87 | $13.88 | $10.06 | 50,090 |
| 2016-05-24 | $13.86 | $13.91 | $13.81 | $13.87 | $10.05 | 76,654 |
| 2016-05-23 | $13.82 | $13.95 | $13.82 | $13.89 | $10.06 | 75,122 |
| 2016-05-20 | $13.75 | $13.86 | $13.75 | $13.85 | $10.04 | 88,435 |
| 2016-05-19 | $14.03 | $14.03 | $13.74 | $13.74 | $9.96 | 139,315 |
| 2016-05-18 | $14.14 | $14.15 | $14.03 | $14.04 | $10.17 | 63,902 |
| 2016-05-17 | $14.14 | $14.19 | $14.13 | $14.19 | $10.28 | 68,555 |
| 2016-05-16 | $14.18 | $14.23 | $14.18 | $14.19 | $10.23 | 70,661 |
| 2016-05-13 | $14.20 | $14.26 | $14.19 | $14.19 | $10.23 | 62,856 |
| 2016-05-12 | $14.29 | $14.29 | $14.20 | $14.20 | $10.24 | 72,741 |
| 2016-05-11 | $14.25 | $14.27 | $14.21 | $14.21 | $10.25 | 45,953 |
| 2016-05-10 | $14.30 | $14.31 | $14.24 | $14.24 | $10.27 | 45,504 |
| 2016-05-09 | $14.27 | $14.32 | $14.27 | $14.30 | $10.31 | 37,679 |
| 2016-05-06 | $14.23 | $14.28 | $14.22 | $14.27 | $10.29 | 53,426 |
| 2016-05-05 | $14.22 | $14.25 | $14.21 | $14.25 | $10.27 | 24,986 |
| 2016-05-04 | $14.17 | $14.24 | $14.17 | $14.24 | $10.27 | 49,661 |
| 2016-05-03 | $14.19 | $14.24 | $14.14 | $14.20 | $10.24 | 83,405 |
| 2016-05-02 | $14.23 | $14.25 | $14.21 | $14.23 | $10.26 | 44,680 |
| 2016-04-29 | $14.25 | $14.25 | $14.21 | $14.25 | $10.27 | 46,413 |
| 2016-04-28 | $14.21 | $14.24 | $14.18 | $14.24 | $10.27 | 31,510 |
| 2016-04-27 | $14.16 | $14.23 | $14.16 | $14.23 | $10.26 | 48,199 |
| 2016-04-26 | $14.22 | $14.23 | $14.16 | $14.22 | $10.25 | 36,050 |
| 2016-04-25 | $14.27 | $14.27 | $14.17 | $14.20 | $10.24 | 59,624 |
| 2016-04-22 | $14.18 | $14.29 | $14.14 | $14.29 | $10.30 | 103,725 |
| 2016-04-21 | $14.17 | $14.24 | $14.14 | $14.20 | $10.24 | 93,092 |
| 2016-04-20 | $14.10 | $14.17 | $13.86 | $14.17 | $10.22 | 54,310 |
| 2016-04-19 | $14.19 | $14.19 | $14.12 | $14.12 | $10.18 | 55,795 |
| 2016-04-18 | $14.12 | $14.24 | $14.12 | $14.17 | $10.22 | 85,032 |
| 2016-04-15 | $14.14 | $14.20 | $14.11 | $14.16 | $10.21 | 79,416 |
| 2016-04-14 | $14.19 | $14.19 | $14.11 | $14.15 | $10.20 | 58,626 |
| 2016-04-13 | $14.26 | $14.30 | $14.22 | $14.26 | $10.23 | 79,711 |
| 2016-04-12 | $14.21 | $14.27 | $14.21 | $14.25 | $10.22 | 85,574 |
| 2016-04-11 | $14.20 | $14.27 | $14.17 | $14.24 | $10.22 | 64,528 |
| 2016-04-08 | $14.12 | $14.22 | $14.11 | $14.16 | $10.16 | 74,577 |
| 2016-04-07 | $14.04 | $14.13 | $14.04 | $14.13 | $10.14 | 70,580 |
| 2016-04-06 | $14.06 | $14.10 | $14.03 | $14.08 | $10.10 | 51,483 |
| 2016-04-05 | $13.99 | $14.07 | $13.99 | $14.05 | $10.08 | 46,306 |
| 2016-04-04 | $13.97 | $14.02 | $13.92 | $13.96 | $10.02 | 76,138 |
| 2016-04-01 | $13.96 | $14.05 | $13.96 | $14.00 | $10.04 | 41,334 |
| 2016-03-31 | $13.95 | $14.02 | $13.93 | $13.98 | $10.03 | 73,234 |
| 2016-03-30 | $13.97 | $13.98 | $13.90 | $13.96 | $10.02 | 62,389 |
| 2016-03-29 | $13.85 | $14.00 | $13.84 | $13.97 | $10.02 | 71,350 |
| 2016-03-28 | $13.91 | $13.94 | $13.86 | $13.86 | $9.94 | 75,434 |
| 2016-03-24 | $13.94 | $13.98 | $13.90 | $13.96 | $10.02 | 36,258 |
| 2016-03-23 | $13.95 | $13.98 | $13.94 | $13.94 | $10.00 | 35,883 |
| 2016-03-22 | $13.95 | $13.99 | $13.92 | $13.98 | $10.03 | 26,269 |
| 2016-03-21 | $13.89 | $13.91 | $13.87 | $13.90 | $9.97 | 47,181 |
| 2016-03-18 | $13.93 | $13.93 | $13.87 | $13.87 | $9.95 | 46,072 |
| 2016-03-17 | $13.89 | $13.90 | $13.82 | $13.90 | $9.97 | 76,357 |
| 2016-03-16 | $13.95 | $13.99 | $13.94 | $13.98 | $9.98 | 32,876 |
| 2016-03-15 | $14.03 | $14.03 | $13.97 | $13.98 | $9.98 | 35,355 |
| 2016-03-14 | $13.95 | $13.99 | $13.95 | $13.99 | $9.99 | 36,400 |
| 2016-03-11 | $13.91 | $13.98 | $13.90 | $13.95 | $9.96 | 68,185 |
| 2016-03-10 | $13.93 | $13.97 | $13.89 | $13.94 | $9.95 | 68,480 |
| 2016-03-09 | $13.88 | $13.94 | $13.88 | $13.94 | $9.95 | 59,010 |
| 2016-03-08 | $13.88 | $13.94 | $13.87 | $13.91 | $9.93 | 87,185 |
| 2016-03-07 | $13.94 | $13.96 | $13.86 | $13.88 | $9.91 | 61,585 |
| 2016-03-04 | $14.00 | $14.01 | $13.91 | $13.91 | $9.93 | 61,256 |
| 2016-03-03 | $13.95 | $14.00 | $13.94 | $14.00 | $9.99 | 79,662 |
| 2016-03-02 | $13.90 | $13.93 | $13.76 | $13.92 | $9.94 | 66,993 |
| 2016-03-01 | $13.78 | $13.89 | $13.78 | $13.86 | $9.89 | 65,221 |
| 2016-02-29 | $13.72 | $13.78 | $13.71 | $13.78 | $9.84 | 58,538 |
| 2016-02-26 | $13.80 | $13.81 | $13.72 | $13.72 | $9.79 | 47,271 |
| 2016-02-25 | $13.85 | $13.89 | $13.82 | $13.82 | $9.87 | 26,086 |
| 2016-02-24 | $13.84 | $13.89 | $13.84 | $13.86 | $9.89 | 57,534 |
| 2016-02-23 | $13.67 | $13.83 | $13.65 | $13.83 | $9.87 | 60,999 |
| 2016-02-22 | $13.73 | $13.74 | $13.63 | $13.67 | $9.76 | 79,635 |
| 2016-02-19 | $13.65 | $13.75 | $13.65 | $13.73 | $9.80 | 37,340 |
| 2016-02-18 | $13.63 | $13.79 | $13.63 | $13.69 | $9.77 | 53,287 |
| 2016-02-17 | $13.70 | $13.74 | $13.62 | $13.65 | $9.74 | 67,059 |
| 2016-02-16 | $13.90 | $13.92 | $13.70 | $13.80 | $9.80 | 121,710 |
| 2016-02-12 | $13.96 | $14.00 | $13.89 | $13.92 | $9.89 | 68,860 |
| 2016-02-11 | $13.98 | $14.02 | $13.94 | $14.00 | $9.94 | 103,124 |
| 2016-02-10 | $14.00 | $14.05 | $13.91 | $13.93 | $9.89 | 47,492 |
| 2016-02-09 | $13.98 | $14.05 | $13.96 | $14.00 | $9.94 | 25,628 |
| 2016-02-08 | $14.03 | $14.05 | $13.95 | $14.00 | $9.94 | 55,986 |
| 2016-02-05 | $14.03 | $14.04 | $13.91 | $14.03 | $9.96 | 68,365 |
| 2016-02-04 | $14.00 | $14.02 | $13.96 | $14.02 | $9.96 | 37,992 |
| 2016-02-03 | $13.92 | $14.00 | $13.91 | $13.95 | $9.91 | 59,315 |
| 2016-02-02 | $13.95 | $13.97 | $13.91 | $13.93 | $9.89 | 39,332 |
| 2016-02-01 | $13.90 | $13.95 | $13.89 | $13.94 | $9.90 | 53,663 |
| 2016-01-29 | $13.80 | $13.88 | $13.75 | $13.88 | $9.86 | 61,016 |
| 2016-01-28 | $13.67 | $13.76 | $13.64 | $13.76 | $9.77 | 37,782 |
| 2016-01-27 | $13.75 | $13.76 | $13.63 | $13.63 | $9.68 | 37,631 |
| 2016-01-26 | $13.71 | $13.74 | $13.68 | $13.74 | $9.76 | 42,064 |
| 2016-01-25 | $13.54 | $13.70 | $13.54 | $13.67 | $9.71 | 57,906 |
| 2016-01-22 | $13.64 | $13.66 | $13.56 | $13.57 | $9.64 | 54,957 |
| 2016-01-21 | $13.53 | $13.67 | $13.49 | $13.64 | $9.69 | 33,270 |
| 2016-01-20 | $13.56 | $13.56 | $13.40 | $13.49 | $9.58 | 72,869 |
| 2016-01-19 | $13.69 | $13.72 | $13.52 | $13.54 | $9.62 | 75,621 |
| 2016-01-15 | $13.72 | $13.79 | $13.66 | $13.66 | $9.70 | 42,420 |
| 2016-01-14 | $13.70 | $13.74 | $13.63 | $13.70 | $9.73 | 37,304 |
| 2016-01-13 | $13.83 | $13.86 | $13.72 | $13.72 | $9.69 | 51,673 |
| 2016-01-12 | $13.83 | $13.88 | $13.79 | $13.85 | $9.79 | 47,928 |
| 2016-01-11 | $13.80 | $13.85 | $13.75 | $13.83 | $9.77 | 77,040 |
| 2016-01-08 | $13.75 | $13.82 | $13.72 | $13.76 | $9.72 | 49,901 |
| 2016-01-07 | $13.87 | $13.88 | $13.75 | $13.77 | $9.73 | 83,167 |
| 2016-01-06 | $13.73 | $13.85 | $13.66 | $13.82 | $9.77 | 86,164 |
| 2016-01-05 | $13.64 | $13.69 | $13.58 | $13.69 | $9.67 | 46,341 |
| 2016-01-04 | $13.46 | $13.62 | $13.46 | $13.61 | $9.62 | 60,381 |
| 2015-12-31 | $13.50 | $13.56 | $13.44 | $13.48 | $9.53 | 95,641 |
| 2015-12-30 | $13.36 | $13.45 | $13.35 | $13.45 | $9.50 | 61,811 |
| 2015-12-29 | $13.38 | $13.40 | $13.37 | $13.37 | $9.45 | 50,198 |
| 2015-12-28 | $13.30 | $13.41 | $13.29 | $13.39 | $9.46 | 70,596 |
| 2015-12-24 | $13.28 | $13.38 | $13.26 | $13.30 | $9.40 | 36,226 |
| 2015-12-23 | $13.26 | $13.33 | $13.25 | $13.29 | $9.39 | 60,147 |
| 2015-12-22 | $13.25 | $13.28 | $13.23 | $13.24 | $9.36 | 41,614 |
| 2015-12-21 | $13.29 | $13.33 | $13.25 | $13.28 | $9.38 | 68,085 |
| 2015-12-18 | $13.20 | $13.33 | $13.20 | $13.29 | $9.39 | 105,187 |
| 2015-12-17 | $13.11 | $13.23 | $13.10 | $13.19 | $9.32 | 68,986 |
| 2015-12-16 | $13.06 | $13.15 | $13.04 | $13.13 | $9.23 | 71,373 |
| 2015-12-15 | $13.12 | $13.18 | $12.98 | $13.05 | $9.17 | 125,008 |
| 2015-12-14 | $13.27 | $13.29 | $13.05 | $13.13 | $9.23 | 120,904 |
| 2015-12-11 | $13.25 | $13.35 | $13.25 | $13.32 | $9.36 | 61,701 |
| 2015-12-10 | $13.30 | $13.41 | $13.20 | $13.24 | $9.31 | 113,130 |
| 2015-12-09 | $13.32 | $13.38 | $13.29 | $13.32 | $9.36 | 78,518 |
| 2015-12-08 | $13.24 | $13.39 | $13.24 | $13.37 | $9.40 | 57,906 |
| 2015-12-07 | $13.25 | $13.30 | $13.25 | $13.27 | $9.33 | 54,304 |
| 2015-12-04 | $13.21 | $13.31 | $13.21 | $13.24 | $9.31 | 83,060 |
| 2015-12-03 | $13.41 | $13.41 | $13.24 | $13.24 | $9.31 | 52,144 |
| 2015-12-02 | $13.45 | $13.50 | $13.45 | $13.47 | $9.47 | 42,524 |
| 2015-12-01 | $13.43 | $13.50 | $13.43 | $13.49 | $9.48 | 48,747 |
| 2015-11-30 | $13.54 | $13.54 | $13.39 | $13.45 | $9.45 | 62,027 |
| 2015-11-27 | $13.47 | $13.48 | $13.43 | $13.48 | $9.47 | 14,298 |
| 2015-11-25 | $13.46 | $13.47 | $13.38 | $13.47 | $9.47 | 34,743 |
| 2015-11-24 | $13.43 | $13.49 | $13.41 | $13.49 | $9.48 | 25,981 |
| 2015-11-23 | $13.36 | $13.42 | $13.34 | $13.42 | $9.43 | 40,161 |
| 2015-11-20 | $13.43 | $13.43 | $13.35 | $13.36 | $9.39 | 38,712 |
| 2015-11-19 | $13.34 | $13.46 | $13.30 | $13.46 | $9.46 | 42,332 |
| 2015-11-18 | $13.43 | $13.44 | $13.32 | $13.34 | $9.38 | 48,052 |
| 2015-11-17 | $13.45 | $13.51 | $13.35 | $13.51 | $9.45 | 52,233 |
| 2015-11-16 | $13.41 | $13.50 | $13.41 | $13.50 | $9.44 | 52,660 |
| 2015-11-13 | $13.37 | $13.47 | $13.33 | $13.43 | $9.39 | 31,239 |
| 2015-11-12 | $13.27 | $13.42 | $13.27 | $13.40 | $9.37 | 47,206 |
| 2015-11-11 | $13.27 | $13.31 | $13.18 | $13.30 | $9.30 | 32,392 |
| 2015-11-10 | $13.09 | $13.34 | $13.09 | $13.31 | $9.31 | 55,261 |
| 2015-11-09 | $13.32 | $13.32 | $13.10 | $13.10 | $9.16 | 141,474 |
| 2015-11-06 | $13.47 | $13.48 | $13.28 | $13.39 | $9.36 | 96,075 |
| 2015-11-05 | $13.58 | $13.64 | $13.54 | $13.54 | $9.47 | 67,639 |
| 2015-11-04 | $13.55 | $13.66 | $13.49 | $13.62 | $9.52 | 135,959 |
| 2015-11-03 | $13.60 | $13.68 | $13.59 | $13.68 | $9.57 | 107,450 |
| 2015-11-02 | $13.55 | $13.61 | $13.46 | $13.61 | $9.52 | 142,336 |
| 2015-10-30 | $13.59 | $13.60 | $13.47 | $13.59 | $9.50 | 210,458 |
| 2015-10-29 | $13.51 | $13.55 | $13.48 | $13.55 | $9.47 | 100,067 |
| 2015-10-28 | $13.42 | $13.56 | $13.40 | $13.51 | $9.45 | 121,430 |
| 2015-10-27 | $13.44 | $13.49 | $13.37 | $13.45 | $9.40 | 159,146 |
| 2015-10-26 | $13.28 | $13.49 | $13.28 | $13.44 | $9.40 | 181,923 |
| 2015-10-23 | $13.22 | $13.32 | $13.22 | $13.27 | $9.28 | 97,536 |
| 2015-10-22 | $13.15 | $13.25 | $13.15 | $13.22 | $9.24 | 81,239 |
| 2015-10-21 | $13.15 | $13.25 | $13.10 | $13.11 | $9.17 | 129,059 |
| 2015-10-20 | $13.09 | $13.17 | $13.09 | $13.17 | $9.21 | 35,874 |
| 2015-10-19 | $13.17 | $13.21 | $13.08 | $13.10 | $9.16 | 144,355 |
| 2015-10-16 | $13.14 | $13.18 | $13.11 | $13.14 | $9.19 | 36,957 |
| 2015-10-15 | $13.14 | $13.25 | $13.11 | $13.15 | $9.19 | 274,342 |
| 2015-10-14 | $13.18 | $13.28 | $13.18 | $13.19 | $9.17 | 44,670 |
| 2015-10-13 | $13.20 | $13.21 | $13.15 | $13.20 | $9.18 | 46,412 |
| 2015-10-12 | $13.17 | $13.25 | $13.17 | $13.19 | $9.17 | 28,677 |
| 2015-10-09 | $13.18 | $13.19 | $13.15 | $13.17 | $9.16 | 20,945 |
| 2015-10-08 | $13.21 | $13.23 | $13.17 | $13.19 | $9.17 | 51,206 |
| 2015-10-07 | $13.23 | $13.25 | $13.16 | $13.18 | $9.17 | 53,800 |
| 2015-10-06 | $13.17 | $13.23 | $13.14 | $13.22 | $9.20 | 36,187 |
| 2015-10-05 | $13.20 | $13.25 | $13.12 | $13.15 | $9.15 | 64,275 |
| 2015-10-02 | $13.18 | $13.25 | $13.16 | $13.20 | $9.18 | 104,088 |
| 2015-10-01 | $13.10 | $13.18 | $13.03 | $13.13 | $9.13 | 99,140 |
| 2015-09-30 | $13.05 | $13.08 | $13.02 | $13.08 | $9.10 | 80,029 |
| 2015-09-29 | $12.90 | $13.03 | $12.90 | $13.00 | $9.04 | 60,071 |
| 2015-09-28 | $12.92 | $12.95 | $12.87 | $12.91 | $8.98 | 103,646 |
| 2015-09-25 | $12.95 | $12.96 | $12.91 | $12.95 | $9.01 | 38,744 |
| 2015-09-24 | $12.96 | $13.00 | $12.92 | $12.94 | $9.00 | 69,018 |
| 2015-09-23 | $12.93 | $13.04 | $12.93 | $12.97 | $9.02 | 78,577 |
| 2015-09-22 | $12.90 | $13.02 | $12.89 | $12.96 | $9.01 | 43,591 |
| 2015-09-21 | $12.95 | $12.96 | $12.91 | $12.92 | $8.99 | 24,905 |
| 2015-09-18 | $12.94 | $13.01 | $12.94 | $12.95 | $9.01 | 66,495 |
| 2015-09-17 | $12.85 | $12.95 | $12.85 | $12.91 | $8.98 | 79,155 |
| 2015-09-16 | $12.84 | $12.92 | $12.84 | $12.90 | $8.92 | 31,922 |
| 2015-09-15 | $12.86 | $12.88 | $12.82 | $12.85 | $8.89 | 43,541 |
| 2015-09-14 | $12.92 | $12.93 | $12.86 | $12.87 | $8.90 | 50,535 |
| 2015-09-11 | $12.90 | $12.92 | $12.87 | $12.92 | $8.94 | 32,689 |
| 2015-09-10 | $12.91 | $12.94 | $12.90 | $12.92 | $8.94 | 40,220 |
| 2015-09-09 | $12.90 | $12.96 | $12.90 | $12.93 | $8.94 | 31,995 |
| 2015-09-08 | $12.89 | $12.98 | $12.87 | $12.92 | $8.94 | 58,006 |
| 2015-09-04 | $12.79 | $12.93 | $12.79 | $12.89 | $8.92 | 46,190 |
DWS Municipal Income Trust (KTF) News Headlines
Recent DWS Municipal Income Trust (KTF) News
Similar Companies to DWS Municipal Income Trust (KTF) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |