MacquarieFirst Trust Global Infrstrctre (MFD) Exchange: NYSE
Data as of Aug. 21, 2025
$8.45 ($-0.19) -2.20%
MacquarieFirst Trust Global Infrstrctre - Daily Information
Click for more stock information on MacquarieFirst Trust Global Infrstrctre.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $8.61 |
| Previous Close | $8.45 |
| High | $8.62 |
| Low | $8.44 |
| Adjusted Open | $8.61 |
| Previous Adjusted Close | $8.45 |
| Adjusted High | $8.62 |
| Adjusted Low | $8.44 |
About MacquarieFirst Trust Global Infrstrctre (MFD)
Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is to seek a high level of current return consisting of dividends, interest and other similar income while attempting to preserve capital. It invests in a non-diversified portfolio of equity, debt, preferred or convertible securities and other instruments (other instruments may include Canadian income trusts and Australian stapled securities) issued by the United States and non-United States issuers that have as their primary focus (in terms of income and/or assets) the management, ownership and/or operation of infrastructure and utilities assets in a select group of countries. The Fund's investment advisor is First Trust Advisors L.P. Macquarie Capital Investment Management LLC and Four Corners Capital Management, LLC serve as the Fund's sub advisors.
Invest in MacquarieFirst Trust Global Infrstrctre (MFD)
Historical Stock Data for MacquarieFirst Trust Global Infrstrctre (MFD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | $8.61 | $8.62 | $8.44 | $8.45 | $8.45 | 52,348 |
| 2024-09-19 | $8.65 | $8.67 | $8.60 | $8.64 | $8.64 | 42,165 |
| 2024-09-18 | $8.61 | $8.62 | $8.51 | $8.60 | $8.60 | 104,571 |
| 2024-09-17 | $8.66 | $8.67 | $8.58 | $8.58 | $8.58 | 23,945 |
| 2024-09-16 | $8.62 | $8.68 | $8.55 | $8.58 | $8.58 | 45,334 |
| 2024-09-13 | $8.56 | $8.60 | $8.53 | $8.55 | $8.55 | 147,685 |
| 2024-09-12 | $8.53 | $8.62 | $8.51 | $8.56 | $8.56 | 158,535 |
| 2024-09-11 | $8.51 | $8.59 | $8.45 | $8.56 | $8.56 | 29,012 |
| 2024-09-10 | $8.60 | $8.63 | $8.51 | $8.59 | $8.59 | 60,398 |
| 2024-09-09 | $8.45 | $8.57 | $8.41 | $8.54 | $8.54 | 45,911 |
| 2024-09-06 | $8.47 | $8.47 | $8.29 | $8.37 | $8.37 | 50,462 |
| 2024-09-05 | $8.34 | $8.46 | $8.34 | $8.43 | $8.43 | 43,320 |
| 2024-09-04 | $8.45 | $8.50 | $8.45 | $8.49 | $8.49 | 63,161 |
| 2024-09-03 | $8.38 | $8.45 | $8.38 | $8.43 | $8.43 | 59,202 |
| 2024-08-30 | $8.41 | $8.45 | $8.35 | $8.40 | $8.40 | 62,099 |
| 2024-08-29 | $8.32 | $8.41 | $8.24 | $8.38 | $8.38 | 27,526 |
| 2024-08-28 | $8.30 | $8.30 | $8.25 | $8.28 | $8.28 | 44,819 |
| 2024-08-27 | $8.27 | $8.32 | $8.25 | $8.28 | $8.28 | 63,166 |
| 2024-08-26 | $8.08 | $8.25 | $8.08 | $8.25 | $8.25 | 34,793 |
| 2024-08-23 | $8.20 | $8.24 | $8.00 | $8.20 | $8.20 | 36,498 |
| 2024-08-22 | $8.09 | $8.17 | $8.02 | $8.15 | $8.15 | 110,694 |
| 2024-08-21 | $8.11 | $8.23 | $8.11 | $8.19 | $7.99 | 57,135 |
| 2024-08-20 | $8.10 | $8.11 | $8.06 | $8.11 | $7.92 | 19,104 |
| 2024-08-19 | $8.10 | $8.10 | $8.03 | $8.08 | $7.89 | 25,077 |
| 2024-08-16 | $8.07 | $8.10 | $8.05 | $8.09 | $7.90 | 32,812 |
| 2024-08-15 | $8.00 | $8.10 | $7.94 | $8.08 | $7.89 | 27,935 |
| 2024-08-14 | $7.95 | $8.02 | $7.93 | $8.00 | $7.81 | 12,490 |
| 2024-08-13 | $7.83 | $7.97 | $7.83 | $7.95 | $7.76 | 35,946 |
| 2024-08-12 | $7.81 | $7.97 | $7.73 | $7.83 | $7.64 | 25,787 |
| 2024-08-09 | $7.81 | $7.91 | $7.79 | $7.86 | $7.86 | 31,568 |
| 2024-08-08 | $7.77 | $7.88 | $7.77 | $7.85 | $7.85 | 25,113 |
| 2024-08-07 | $7.85 | $7.87 | $7.77 | $7.81 | $7.81 | 15,247 |
| 2024-08-06 | $7.79 | $7.87 | $7.79 | $7.84 | $7.84 | 20,076 |
| 2024-08-05 | $7.84 | $7.88 | $7.72 | $7.80 | $7.80 | 30,815 |
| 2024-08-02 | $7.97 | $7.98 | $7.84 | $7.94 | $7.94 | 38,799 |
| 2024-08-01 | $7.92 | $7.97 | $7.87 | $7.92 | $7.92 | 40,547 |
| 2024-07-31 | $7.90 | $7.96 | $7.87 | $7.92 | $7.92 | 22,403 |
| 2024-07-30 | $7.80 | $7.86 | $7.77 | $7.84 | $7.84 | 12,644 |
| 2024-07-29 | $7.91 | $7.91 | $7.68 | $7.77 | $7.77 | 206,353 |
| 2024-07-26 | $7.87 | $7.92 | $7.85 | $7.90 | $7.90 | 7,366 |
| 2024-07-25 | $7.85 | $8.00 | $7.71 | $7.78 | $7.78 | 53,344 |
| 2024-07-24 | $7.89 | $7.94 | $7.81 | $7.85 | $7.85 | 12,529 |
| 2024-07-23 | $7.90 | $7.96 | $7.82 | $7.89 | $7.89 | 21,096 |
| 2024-07-22 | $7.84 | $7.96 | $7.84 | $7.92 | $7.92 | 32,466 |
| 2024-07-19 | $7.86 | $7.90 | $7.80 | $7.85 | $7.85 | 13,825 |
| 2024-07-18 | $7.90 | $7.91 | $7.80 | $7.83 | $7.83 | 21,684 |
| 2024-07-17 | $7.77 | $7.91 | $7.77 | $7.83 | $7.83 | 20,829 |
| 2024-07-16 | $7.90 | $7.92 | $7.80 | $7.83 | $7.83 | 30,813 |
| 2024-07-15 | $7.71 | $7.88 | $7.71 | $7.78 | $7.78 | 17,343 |
| 2024-07-12 | $7.80 | $7.80 | $7.73 | $7.78 | $7.78 | 15,032 |
| 2024-07-11 | $7.71 | $7.77 | $7.67 | $7.73 | $7.73 | 22,377 |
| 2024-07-10 | $7.67 | $7.70 | $7.63 | $7.67 | $7.67 | 16,582 |
| 2024-07-09 | $7.62 | $7.70 | $7.62 | $7.63 | $7.63 | 4,126 |
| 2024-07-08 | $7.63 | $7.70 | $7.63 | $7.65 | $7.65 | 15,687 |
| 2024-07-05 | $7.61 | $7.68 | $7.57 | $7.62 | $7.62 | 7,094 |
| 2024-07-03 | $7.55 | $7.68 | $7.55 | $7.60 | $7.60 | 6,148 |
| 2024-07-02 | $7.52 | $7.60 | $7.49 | $7.50 | $7.50 | 6,933 |
| 2024-07-01 | $7.45 | $7.63 | $7.45 | $7.45 | $7.45 | 22,964 |
| 2024-06-28 | $7.56 | $7.66 | $7.47 | $7.47 | $7.47 | 14,941 |
| 2024-06-27 | $7.56 | $7.70 | $7.50 | $7.51 | $7.51 | 13,392 |
| 2024-06-26 | $7.48 | $7.80 | $7.48 | $7.56 | $7.56 | 26,927 |
| 2024-06-25 | $7.46 | $7.57 | $7.41 | $7.54 | $7.54 | 24,830 |
| 2024-06-24 | $7.42 | $7.54 | $7.40 | $7.46 | $7.46 | 22,462 |
| 2024-06-21 | $7.49 | $7.61 | $7.35 | $7.47 | $7.47 | 14,419 |
| 2024-06-20 | $7.35 | $7.52 | $7.35 | $7.52 | $7.52 | 10,323 |
| 2024-06-18 | $7.43 | $7.53 | $7.35 | $7.41 | $7.41 | 40,224 |
| 2024-06-17 | $7.44 | $7.58 | $7.44 | $7.45 | $7.45 | 12,695 |
| 2024-06-14 | $7.48 | $7.54 | $7.47 | $7.48 | $7.48 | 5,900 |
| 2024-06-13 | $7.54 | $7.55 | $7.52 | $7.53 | $7.53 | 4,411 |
| 2024-06-12 | $7.63 | $7.65 | $7.51 | $7.51 | $7.51 | 12,528 |
| 2024-06-11 | $7.58 | $7.58 | $7.44 | $7.49 | $7.49 | 12,186 |
| 2024-06-10 | $7.61 | $7.70 | $7.61 | $7.69 | $7.69 | 12,930 |
| 2024-06-07 | $7.50 | $7.71 | $7.46 | $7.63 | $7.63 | 19,953 |
| 2024-06-06 | $7.53 | $7.59 | $7.53 | $7.57 | $7.57 | 6,896 |
| 2024-06-05 | $7.59 | $7.59 | $7.54 | $7.56 | $7.56 | 17,104 |
| 2024-06-04 | $7.51 | $7.60 | $7.50 | $7.51 | $7.51 | 17,967 |
| 2024-06-03 | $7.45 | $7.60 | $7.34 | $7.50 | $7.50 | 21,876 |
| 2024-05-31 | $7.50 | $7.56 | $7.25 | $7.39 | $7.39 | 52,917 |
| 2024-05-30 | $7.29 | $7.34 | $7.12 | $7.32 | $7.32 | 29,556 |
| 2024-05-29 | $7.39 | $7.40 | $7.22 | $7.22 | $7.22 | 12,222 |
| 2024-05-28 | $7.62 | $7.62 | $7.39 | $7.40 | $7.40 | 11,789 |
| 2024-05-24 | $7.61 | $7.61 | $7.39 | $7.53 | $7.53 | 15,453 |
| 2024-05-23 | $7.63 | $7.64 | $7.53 | $7.54 | $7.54 | 14,048 |
| 2024-05-22 | $7.72 | $7.72 | $7.65 | $7.67 | $7.67 | 11,895 |
| 2024-05-21 | $7.88 | $7.99 | $7.87 | $7.89 | $7.69 | 41,756 |
| 2024-05-20 | $7.93 | $7.93 | $7.86 | $7.86 | $7.66 | 22,633 |
| 2024-05-17 | $7.93 | $8.00 | $7.93 | $7.93 | $7.93 | 12,238 |
| 2024-05-16 | $7.86 | $7.93 | $7.86 | $7.90 | $7.90 | 17,421 |
| 2024-05-15 | $7.85 | $7.91 | $7.85 | $7.85 | $7.85 | 20,783 |
| 2024-05-14 | $7.81 | $7.84 | $7.81 | $7.83 | $7.83 | 11,666 |
| 2024-05-13 | $7.75 | $7.77 | $7.72 | $7.77 | $7.77 | 13,864 |
| 2024-05-10 | $7.66 | $7.71 | $7.65 | $7.70 | $7.70 | 34,706 |
| 2024-05-09 | $7.52 | $7.63 | $7.52 | $7.62 | $7.62 | 24,543 |
| 2024-05-08 | $7.54 | $7.59 | $7.51 | $7.56 | $7.56 | 11,095 |
| 2024-05-07 | $7.52 | $7.54 | $7.51 | $7.53 | $7.53 | 6,559 |
| 2024-05-06 | $7.45 | $7.53 | $7.45 | $7.50 | $7.50 | 21,881 |
| 2024-05-03 | $7.45 | $7.47 | $7.40 | $7.42 | $7.42 | 8,477 |
| 2024-05-02 | $7.36 | $7.43 | $7.35 | $7.41 | $7.41 | 9,041 |
| 2024-05-01 | $7.25 | $7.33 | $7.25 | $7.28 | $7.28 | 7,916 |
| 2024-04-30 | $7.33 | $7.33 | $7.25 | $7.25 | $7.25 | 11,707 |
| 2024-04-29 | $7.30 | $7.36 | $7.30 | $7.30 | $7.30 | 16,605 |
| 2024-04-26 | $7.34 | $7.39 | $7.28 | $7.31 | $7.31 | 20,267 |
| 2024-04-25 | $7.33 | $7.38 | $7.27 | $7.37 | $7.37 | 9,143 |
| 2024-04-24 | $7.35 | $7.39 | $7.27 | $7.35 | $7.35 | 37,215 |
| 2024-04-23 | $7.26 | $7.30 | $7.26 | $7.27 | $7.27 | 23,637 |
| 2024-04-22 | $7.17 | $7.29 | $7.14 | $7.23 | $7.23 | 36,380 |
| 2024-04-19 | $7.03 | $7.14 | $7.03 | $7.13 | $7.13 | 17,586 |
| 2024-04-18 | $7.06 | $7.10 | $7.04 | $7.06 | $7.06 | 18,552 |
| 2024-04-17 | $7.00 | $7.13 | $6.96 | $7.06 | $7.06 | 20,663 |
| 2024-04-16 | $7.00 | $7.01 | $6.94 | $6.94 | $6.94 | 29,977 |
| 2024-04-15 | $7.17 | $7.17 | $7.00 | $7.00 | $7.00 | 9,355 |
| 2024-04-12 | $7.19 | $7.20 | $7.09 | $7.10 | $7.10 | 14,752 |
| 2024-04-11 | $7.17 | $7.30 | $7.17 | $7.18 | $7.18 | 55,808 |
| 2024-04-10 | $7.31 | $7.33 | $7.10 | $7.16 | $7.16 | 43,136 |
| 2024-04-09 | $7.35 | $7.36 | $7.32 | $7.35 | $7.35 | 24,029 |
| 2024-04-08 | $7.36 | $7.42 | $7.31 | $7.35 | $7.35 | 49,725 |
| 2024-04-05 | $7.51 | $7.51 | $7.43 | $7.44 | $7.44 | 18,731 |
| 2024-04-04 | $7.54 | $7.57 | $7.43 | $7.45 | $7.45 | 20,559 |
| 2024-04-03 | $7.59 | $7.59 | $7.52 | $7.52 | $7.52 | 25,547 |
| 2024-04-02 | $7.58 | $7.63 | $7.50 | $7.57 | $7.57 | 25,470 |
| 2024-04-01 | $7.65 | $7.65 | $7.58 | $7.58 | $7.58 | 19,561 |
| 2024-03-28 | $7.62 | $7.74 | $7.62 | $7.68 | $7.68 | 51,717 |
| 2024-03-27 | $7.56 | $7.62 | $7.56 | $7.61 | $7.61 | 24,261 |
| 2024-03-26 | $7.56 | $7.61 | $7.54 | $7.55 | $7.55 | 15,111 |
| 2024-03-25 | $7.55 | $7.59 | $7.53 | $7.53 | $7.53 | 18,849 |
| 2024-03-22 | $7.57 | $7.61 | $7.52 | $7.52 | $7.52 | 12,680 |
| 2024-03-21 | $7.59 | $7.66 | $7.58 | $7.62 | $7.62 | 23,900 |
| 2024-03-20 | $7.55 | $7.59 | $7.52 | $7.56 | $7.56 | 43,548 |
| 2024-03-19 | $7.55 | $7.58 | $7.53 | $7.55 | $7.55 | 5,607 |
| 2024-03-18 | $7.59 | $7.60 | $7.56 | $7.57 | $7.57 | 32,037 |
| 2024-03-15 | $7.54 | $7.64 | $7.54 | $7.57 | $7.57 | 19,775 |
| 2024-03-14 | $7.70 | $7.71 | $7.61 | $7.61 | $7.61 | 18,358 |
| 2024-03-13 | $7.72 | $7.74 | $7.71 | $7.72 | $7.72 | 19,286 |
| 2024-03-12 | $7.71 | $7.76 | $7.71 | $7.74 | $7.74 | 24,087 |
| 2024-03-11 | $7.67 | $7.77 | $7.67 | $7.77 | $7.77 | 39,714 |
| 2024-03-08 | $7.75 | $7.75 | $7.68 | $7.71 | $7.71 | 36,935 |
| 2024-03-07 | $7.61 | $7.67 | $7.61 | $7.66 | $7.66 | 26,314 |
| 2024-03-06 | $7.57 | $7.58 | $7.56 | $7.58 | $7.58 | 25,606 |
| 2024-03-05 | $7.53 | $7.56 | $7.51 | $7.53 | $7.53 | 29,554 |
| 2024-03-04 | $7.43 | $7.55 | $7.43 | $7.51 | $7.51 | 25,476 |
| 2024-03-01 | $7.44 | $7.53 | $7.44 | $7.49 | $7.49 | 58,394 |
| 2024-02-29 | $7.55 | $7.55 | $7.40 | $7.48 | $7.48 | 45,859 |
| 2024-02-28 | $7.34 | $7.49 | $7.27 | $7.43 | $7.43 | 92,956 |
| 2024-02-27 | $7.30 | $7.32 | $7.25 | $7.30 | $7.30 | 31,254 |
| 2024-02-26 | $7.37 | $7.41 | $7.29 | $7.30 | $7.30 | 40,060 |
| 2024-02-23 | $7.28 | $7.43 | $7.28 | $7.39 | $7.39 | 66,478 |
| 2024-02-22 | $7.41 | $7.41 | $7.30 | $7.31 | $7.31 | 41,428 |
| 2024-02-21 | $7.51 | $7.57 | $7.51 | $7.55 | $7.55 | 91,844 |
| 2024-02-20 | $7.48 | $7.52 | $7.48 | $7.50 | $7.50 | 137,338 |
| 2024-02-16 | $7.40 | $7.45 | $7.38 | $7.41 | $7.41 | 7,162 |
| 2024-02-15 | $7.38 | $7.45 | $7.38 | $7.43 | $7.43 | 23,130 |
| 2024-02-14 | $7.37 | $7.41 | $7.34 | $7.36 | $7.36 | 20,443 |
| 2024-02-13 | $7.30 | $7.38 | $7.20 | $7.31 | $7.31 | 36,943 |
| 2024-02-12 | $7.36 | $7.47 | $7.35 | $7.39 | $7.39 | 25,998 |
| 2024-02-09 | $7.42 | $7.43 | $7.39 | $7.41 | $7.41 | 31,810 |
| 2024-02-08 | $7.45 | $7.46 | $7.43 | $7.45 | $7.45 | 9,075 |
| 2024-02-07 | $7.43 | $7.46 | $7.41 | $7.46 | $7.46 | 18,303 |
| 2024-02-06 | $7.33 | $7.47 | $7.33 | $7.41 | $7.41 | 29,007 |
| 2024-02-05 | $7.43 | $7.43 | $7.38 | $7.39 | $7.39 | 26,589 |
| 2024-02-02 | $7.53 | $7.54 | $7.45 | $7.47 | $7.47 | 31,833 |
| 2024-02-01 | $7.64 | $7.64 | $7.23 | $7.56 | $7.56 | 279,681 |
| 2024-01-31 | $7.58 | $7.59 | $7.51 | $7.52 | $7.52 | 33,197 |
| 2024-01-30 | $7.54 | $7.60 | $7.53 | $7.58 | $7.58 | 18,037 |
| 2024-01-29 | $7.47 | $7.58 | $7.47 | $7.58 | $7.58 | 62,045 |
| 2024-01-26 | $7.38 | $7.51 | $7.23 | $7.50 | $7.50 | 76,445 |
| 2024-01-25 | $7.56 | $7.59 | $7.46 | $7.48 | $7.48 | 49,496 |
| 2024-01-24 | $7.64 | $7.64 | $7.51 | $7.51 | $7.51 | 39,454 |
| 2024-01-23 | $7.51 | $7.69 | $7.43 | $7.60 | $7.60 | 102,702 |
| 2024-01-22 | $7.55 | $7.59 | $7.51 | $7.54 | $7.54 | 22,112 |
| 2024-01-19 | $7.57 | $7.59 | $7.51 | $7.57 | $7.57 | 32,522 |
| 2024-01-18 | $7.64 | $7.64 | $7.55 | $7.58 | $7.58 | 34,713 |
| 2024-01-17 | $7.65 | $7.70 | $7.54 | $7.60 | $7.60 | 15,144 |
| 2024-01-16 | $7.71 | $7.86 | $7.70 | $7.73 | $7.73 | 58,428 |
| 2024-01-12 | $7.80 | $7.84 | $7.75 | $7.76 | $7.76 | 19,140 |
| 2024-01-11 | $7.85 | $7.88 | $7.81 | $7.82 | $7.82 | 29,300 |
| 2024-01-10 | $7.95 | $7.95 | $7.83 | $7.87 | $7.87 | 20,144 |
| 2024-01-09 | $7.89 | $7.95 | $7.86 | $7.89 | $7.89 | 13,002 |
| 2024-01-08 | $7.90 | $7.96 | $7.85 | $7.96 | $7.96 | 23,627 |
| 2024-01-05 | $7.97 | $7.99 | $7.91 | $7.92 | $7.92 | 20,991 |
| 2024-01-04 | $7.83 | $7.95 | $7.82 | $7.85 | $7.85 | 33,759 |
| 2024-01-03 | $7.37 | $7.88 | $7.37 | $7.85 | $7.85 | 22,062 |
| 2024-01-02 | $7.82 | $7.92 | $7.82 | $7.87 | $7.87 | 14,720 |
| 2023-12-29 | $7.78 | $7.87 | $7.78 | $7.87 | $7.87 | 26,491 |
| 2023-12-28 | $7.78 | $7.84 | $7.78 | $7.83 | $7.83 | 30,806 |
| 2023-12-27 | $7.76 | $7.87 | $7.76 | $7.77 | $7.77 | 19,609 |
| 2023-12-26 | $7.86 | $7.86 | $7.76 | $7.81 | $7.81 | 23,155 |
| 2023-12-22 | $7.71 | $7.97 | $7.71 | $7.81 | $7.81 | 117,619 |
| 2023-12-21 | $7.52 | $7.76 | $7.52 | $7.62 | $7.62 | 44,856 |
| 2023-12-20 | $7.62 | $7.65 | $7.53 | $7.55 | $7.55 | 30,136 |
| 2023-12-19 | $7.72 | $7.74 | $7.60 | $7.62 | $7.62 | 68,415 |
| 2023-12-18 | $7.65 | $7.75 | $7.65 | $7.72 | $7.72 | 33,016 |
| 2023-12-15 | $7.69 | $7.79 | $7.68 | $7.70 | $7.70 | 15,826 |
| 2023-12-14 | $7.75 | $7.89 | $7.75 | $7.81 | $7.81 | 52,400 |
| 2023-12-13 | $7.60 | $7.79 | $7.51 | $7.73 | $7.73 | 39,968 |
| 2023-12-12 | $7.73 | $7.73 | $7.52 | $7.60 | $7.60 | 24,601 |
| 2023-12-11 | $7.63 | $7.85 | $7.63 | $7.73 | $7.73 | 34,722 |
| 2023-12-08 | $7.71 | $7.78 | $7.68 | $7.75 | $7.75 | 23,391 |
| 2023-12-07 | $7.71 | $7.81 | $7.69 | $7.73 | $7.73 | 20,100 |
| 2023-12-06 | $7.60 | $7.75 | $7.60 | $7.71 | $7.71 | 22,876 |
| 2023-12-05 | $7.70 | $7.76 | $7.62 | $7.63 | $7.63 | 56,464 |
| 2023-12-04 | $7.70 | $7.74 | $7.70 | $7.70 | $7.70 | 36,252 |
| 2023-12-01 | $7.85 | $7.85 | $7.66 | $7.74 | $7.74 | 46,289 |
| 2023-11-30 | $7.65 | $7.75 | $7.65 | $7.73 | $7.73 | 39,393 |
| 2023-11-29 | $7.64 | $7.70 | $7.64 | $7.65 | $7.65 | 22,499 |
| 2023-11-28 | $7.57 | $7.66 | $7.50 | $7.59 | $7.59 | 14,956 |
| 2023-11-27 | $7.53 | $7.60 | $7.48 | $7.52 | $7.52 | 23,692 |
| 2023-11-24 | $7.60 | $7.61 | $7.56 | $7.59 | $7.59 | 9,905 |
| 2023-11-22 | $7.52 | $7.65 | $7.46 | $7.60 | $7.60 | 16,562 |
| 2023-11-21 | $7.69 | $7.69 | $7.63 | $7.66 | $7.46 | 27,581 |
| 2023-11-20 | $7.57 | $7.70 | $7.55 | $7.69 | $7.49 | 34,741 |
| 2023-11-17 | $7.58 | $7.58 | $7.51 | $7.56 | $7.37 | 21,246 |
| 2023-11-16 | $7.48 | $7.61 | $7.48 | $7.55 | $7.36 | 52,567 |
| 2023-11-15 | $7.41 | $7.50 | $7.36 | $7.45 | $7.26 | 20,773 |
| 2023-11-14 | $7.33 | $7.40 | $7.27 | $7.36 | $7.17 | 26,152 |
| 2023-11-13 | $7.18 | $7.30 | $7.18 | $7.22 | $7.03 | 21,281 |
| 2023-11-10 | $7.13 | $7.23 | $7.13 | $7.19 | $7.01 | 13,008 |
| 2023-11-09 | $7.16 | $7.24 | $7.08 | $7.08 | $6.90 | 20,595 |
| 2023-11-08 | $7.25 | $7.36 | $7.15 | $7.17 | $6.99 | 24,835 |
| 2023-11-07 | $7.27 | $7.33 | $7.24 | $7.29 | $7.10 | 32,556 |
| 2023-11-06 | $7.30 | $7.35 | $7.28 | $7.30 | $7.11 | 45,014 |
| 2023-11-03 | $7.32 | $7.37 | $7.21 | $7.27 | $7.27 | 21,557 |
| 2023-11-02 | $7.05 | $7.28 | $7.05 | $7.28 | $7.28 | 38,471 |
| 2023-11-01 | $6.95 | $7.04 | $6.93 | $7.03 | $7.03 | 29,628 |
| 2023-10-31 | $6.86 | $6.92 | $6.86 | $6.91 | $6.91 | 31,265 |
| 2023-10-30 | $6.80 | $6.90 | $6.80 | $6.82 | $6.82 | 16,262 |
| 2023-10-27 | $6.84 | $6.84 | $6.74 | $6.75 | $6.75 | 25,500 |
| 2023-10-26 | $6.72 | $6.84 | $6.72 | $6.81 | $6.81 | 56,264 |
| 2023-10-25 | $6.73 | $6.76 | $6.66 | $6.71 | $6.71 | 33,455 |
| 2023-10-24 | $6.71 | $6.79 | $6.71 | $6.76 | $6.76 | 64,893 |
| 2023-10-23 | $6.66 | $6.70 | $6.63 | $6.63 | $6.63 | 34,286 |
| 2023-10-20 | $6.75 | $6.76 | $6.71 | $6.71 | $6.71 | 10,162 |
| 2023-10-19 | $6.81 | $6.88 | $6.78 | $6.78 | $6.78 | 27,716 |
| 2023-10-18 | $6.89 | $6.89 | $6.80 | $6.80 | $6.80 | 21,175 |
| 2023-10-17 | $6.92 | $6.95 | $6.89 | $6.91 | $6.91 | 22,397 |
| 2023-10-16 | $6.86 | $6.94 | $6.83 | $6.92 | $6.92 | 23,813 |
| 2023-10-13 | $6.95 | $6.95 | $6.82 | $6.83 | $6.83 | 24,902 |
| 2023-10-12 | $6.94 | $6.96 | $6.83 | $6.84 | $6.84 | 24,940 |
| 2023-10-11 | $6.92 | $6.95 | $6.79 | $6.92 | $6.92 | 32,917 |
| 2023-10-10 | $6.85 | $6.92 | $6.85 | $6.88 | $6.88 | 29,423 |
| 2023-10-09 | $6.73 | $6.98 | $6.73 | $6.81 | $6.81 | 22,872 |
| 2023-10-06 | $6.74 | $6.81 | $6.69 | $6.78 | $6.78 | 25,735 |
| 2023-10-05 | $6.75 | $6.75 | $6.66 | $6.70 | $6.70 | 25,319 |
| 2023-10-04 | $6.73 | $6.74 | $6.67 | $6.74 | $6.74 | 26,507 |
| 2023-10-03 | $6.72 | $6.82 | $6.70 | $6.77 | $6.77 | 40,606 |
| 2023-10-02 | $6.89 | $6.96 | $6.75 | $6.75 | $6.75 | 39,038 |
| 2023-09-29 | $6.95 | $6.96 | $6.91 | $6.94 | $6.94 | 8,970 |
| 2023-09-28 | $7.02 | $7.02 | $6.95 | $6.95 | $6.95 | 17,049 |
| 2023-09-27 | $7.09 | $7.15 | $7.04 | $7.04 | $7.04 | 17,578 |
| 2023-09-26 | $7.22 | $7.22 | $7.09 | $7.09 | $7.09 | 33,717 |
| 2023-09-25 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 22,598 |
| 2023-09-22 | $7.32 | $7.34 | $7.30 | $7.32 | $7.32 | 12,347 |
| 2023-09-21 | $7.30 | $7.36 | $7.27 | $7.31 | $7.31 | 40,263 |
| 2023-09-20 | $7.30 | $7.41 | $7.30 | $7.36 | $7.36 | 45,032 |
| 2023-09-19 | $7.33 | $7.34 | $7.29 | $7.29 | $7.29 | 15,535 |
| 2023-09-18 | $7.34 | $7.38 | $7.27 | $7.33 | $7.33 | 43,224 |
| 2023-09-15 | $7.34 | $7.41 | $7.31 | $7.31 | $7.31 | 20,239 |
| 2023-09-14 | $7.38 | $7.40 | $7.34 | $7.34 | $7.34 | 30,333 |
| 2023-09-13 | $7.39 | $7.43 | $7.31 | $7.32 | $7.32 | 40,224 |
| 2023-09-12 | $7.46 | $7.48 | $7.36 | $7.39 | $7.39 | 199,021 |
| 2023-09-11 | $7.57 | $7.57 | $7.49 | $7.50 | $7.50 | 25,866 |
| 2023-09-08 | $7.51 | $7.54 | $7.44 | $7.46 | $7.46 | 11,538 |
| 2023-09-07 | $7.50 | $7.57 | $7.48 | $7.48 | $7.48 | 18,027 |
| 2023-09-06 | $7.56 | $7.56 | $7.51 | $7.53 | $7.53 | 9,111 |
| 2023-09-05 | $7.64 | $7.66 | $7.58 | $7.58 | $7.58 | 5,635 |
| 2023-09-01 | $7.73 | $7.75 | $7.64 | $7.69 | $7.69 | 20,806 |
| 2023-08-31 | $7.70 | $7.78 | $7.61 | $7.65 | $7.65 | 31,756 |
| 2023-08-30 | $7.52 | $7.62 | $7.52 | $7.61 | $7.61 | 13,359 |
| 2023-08-29 | $7.44 | $7.62 | $7.44 | $7.55 | $7.55 | 35,938 |
| 2023-08-28 | $7.49 | $7.56 | $7.48 | $7.53 | $7.53 | 28,290 |
| 2023-08-25 | $7.49 | $7.52 | $7.47 | $7.50 | $7.50 | 13,254 |
| 2023-08-24 | $7.56 | $7.56 | $7.49 | $7.49 | $7.49 | 11,142 |
| 2023-08-23 | $7.46 | $7.52 | $7.46 | $7.51 | $7.51 | 13,067 |
| 2023-08-22 | $7.59 | $7.59 | $7.41 | $7.46 | $7.46 | 23,451 |
| 2023-08-21 | $7.67 | $7.68 | $7.62 | $7.67 | $7.47 | 42,518 |
| 2023-08-18 | $7.63 | $7.68 | $7.62 | $7.68 | $7.68 | 9,762 |
| 2023-08-17 | $7.69 | $7.69 | $7.63 | $7.66 | $7.66 | 12,854 |
| 2023-08-16 | $7.71 | $7.72 | $7.67 | $7.69 | $7.69 | 13,014 |
| 2023-08-15 | $7.73 | $7.80 | $7.69 | $7.70 | $7.70 | 25,504 |
| 2023-08-14 | $7.84 | $7.84 | $7.76 | $7.78 | $7.78 | 24,882 |
| 2023-08-11 | $7.83 | $7.88 | $7.83 | $7.86 | $7.86 | 9,240 |
| 2023-08-10 | $7.85 | $7.89 | $7.83 | $7.84 | $7.84 | 12,904 |
| 2023-08-09 | $7.80 | $7.84 | $7.77 | $7.81 | $7.81 | 15,389 |
| 2023-08-08 | $7.72 | $7.79 | $7.72 | $7.79 | $7.79 | 16,952 |
| 2023-08-07 | $7.75 | $7.83 | $7.75 | $7.80 | $7.80 | 15,577 |
| 2023-08-04 | $7.78 | $7.82 | $7.72 | $7.74 | $7.74 | 13,557 |
| 2023-08-03 | $7.90 | $7.90 | $7.78 | $7.78 | $7.78 | 12,457 |
| 2023-08-02 | $7.95 | $7.98 | $7.84 | $7.90 | $7.90 | 37,207 |
| 2023-08-01 | $8.03 | $8.05 | $7.94 | $8.00 | $8.00 | 57,930 |
| 2023-07-31 | $7.98 | $8.09 | $7.93 | $8.05 | $8.05 | 23,874 |
| 2023-07-28 | $8.00 | $8.07 | $7.95 | $7.99 | $7.99 | 20,650 |
| 2023-07-27 | $8.10 | $8.13 | $7.99 | $8.01 | $8.01 | 13,642 |
| 2023-07-26 | $8.07 | $8.15 | $8.05 | $8.09 | $8.09 | 27,584 |
| 2023-07-25 | $8.18 | $8.18 | $8.05 | $8.09 | $8.09 | 19,239 |
| 2023-07-24 | $8.17 | $8.17 | $8.07 | $8.08 | $8.08 | 9,935 |
| 2023-07-21 | $8.02 | $8.17 | $7.98 | $8.15 | $8.15 | 45,144 |
| 2023-07-20 | $7.92 | $8.01 | $7.92 | $7.97 | $7.97 | 16,282 |
| 2023-07-19 | $7.95 | $7.95 | $7.90 | $7.92 | $7.92 | 13,619 |
| 2023-07-18 | $7.86 | $7.97 | $7.86 | $7.91 | $7.91 | 7,546 |
| 2023-07-17 | $7.90 | $7.96 | $7.88 | $7.90 | $7.90 | 10,438 |
| 2023-07-14 | $7.99 | $7.99 | $7.88 | $7.90 | $7.90 | 28,843 |
| 2023-07-13 | $7.85 | $7.96 | $7.85 | $7.96 | $7.96 | 13,916 |
| 2023-07-12 | $7.91 | $7.91 | $7.74 | $7.80 | $7.80 | 26,171 |
| 2023-07-11 | $7.75 | $7.79 | $7.65 | $7.79 | $7.79 | 54,339 |
| 2023-07-10 | $7.62 | $7.68 | $7.61 | $7.67 | $7.67 | 24,635 |
| 2023-07-07 | $7.64 | $7.69 | $7.61 | $7.68 | $7.68 | 23,924 |
| 2023-07-06 | $7.65 | $7.72 | $7.57 | $7.63 | $7.63 | 19,373 |
| 2023-07-05 | $7.75 | $7.82 | $7.74 | $7.74 | $7.74 | 7,701 |
| 2023-07-03 | $7.71 | $7.83 | $7.71 | $7.80 | $7.80 | 5,371 |
| 2023-06-30 | $7.81 | $7.87 | $7.75 | $7.80 | $7.80 | 16,092 |
| 2023-06-29 | $7.80 | $7.84 | $7.75 | $7.80 | $7.80 | 12,066 |
| 2023-06-28 | $7.74 | $7.84 | $7.74 | $7.79 | $7.79 | 9,714 |
| 2023-06-27 | $7.71 | $7.80 | $7.71 | $7.77 | $7.77 | 14,232 |
| 2023-06-26 | $7.77 | $7.78 | $7.66 | $7.71 | $7.71 | 15,851 |
| 2023-06-23 | $7.85 | $7.86 | $7.59 | $7.61 | $7.61 | 31,973 |
| 2023-06-22 | $7.96 | $7.96 | $7.85 | $7.89 | $7.89 | 17,077 |
| 2023-06-21 | $7.88 | $7.94 | $7.86 | $7.93 | $7.93 | 9,032 |
| 2023-06-20 | $7.94 | $7.97 | $7.84 | $7.86 | $7.86 | 21,217 |
| 2023-06-16 | $7.98 | $8.00 | $7.92 | $7.93 | $7.93 | 18,652 |
| 2023-06-15 | $7.87 | $7.96 | $7.87 | $7.95 | $7.95 | 12,467 |
| 2023-06-14 | $7.94 | $7.94 | $7.86 | $7.86 | $7.86 | 14,011 |
| 2023-06-13 | $7.91 | $7.91 | $7.86 | $7.91 | $7.91 | 13,140 |
| 2023-06-12 | $7.94 | $7.94 | $7.87 | $7.89 | $7.89 | 25,049 |
| 2023-06-09 | $7.94 | $7.94 | $7.86 | $7.92 | $7.92 | 26,580 |
| 2023-06-08 | $7.92 | $7.92 | $7.89 | $7.90 | $7.90 | 16,733 |
| 2023-06-07 | $7.93 | $7.94 | $7.87 | $7.94 | $7.94 | 17,338 |
| 2023-06-06 | $7.81 | $7.90 | $7.80 | $7.89 | $7.89 | 25,924 |
| 2023-06-05 | $7.80 | $7.82 | $7.78 | $7.80 | $7.80 | 16,499 |
| 2023-06-02 | $7.70 | $7.84 | $7.70 | $7.84 | $7.84 | 10,091 |
| 2023-06-01 | $7.55 | $7.68 | $7.55 | $7.67 | $7.67 | 27,507 |
| 2023-05-31 | $7.68 | $7.78 | $7.51 | $7.60 | $7.60 | 55,815 |
| 2023-05-30 | $7.65 | $7.69 | $7.61 | $7.63 | $7.63 | 21,225 |
| 2023-05-26 | $7.64 | $7.69 | $7.62 | $7.68 | $7.68 | 17,234 |
| 2023-05-25 | $7.68 | $7.68 | $7.57 | $7.61 | $7.61 | 26,266 |
| 2023-05-24 | $7.65 | $7.72 | $7.65 | $7.67 | $7.67 | 27,000 |
| 2023-05-23 | $7.80 | $7.89 | $7.76 | $7.76 | $7.76 | 31,004 |
| 2023-05-22 | $8.01 | $8.01 | $7.83 | $7.87 | $7.87 | 21,132 |
| 2023-05-19 | $8.21 | $8.23 | $8.09 | $8.09 | $7.89 | 15,098 |
| 2023-05-18 | $8.23 | $8.23 | $8.20 | $8.22 | $8.02 | 12,987 |
| 2023-05-17 | $8.25 | $8.31 | $8.25 | $8.25 | $8.05 | 21,252 |
| 2023-05-16 | $8.32 | $8.32 | $8.21 | $8.25 | $8.05 | 17,319 |
| 2023-05-15 | $8.30 | $8.33 | $8.29 | $8.29 | $8.09 | 17,914 |
| 2023-05-12 | $8.32 | $8.33 | $8.30 | $8.30 | $8.30 | 4,983 |
| 2023-05-11 | $8.33 | $8.35 | $8.28 | $8.30 | $8.30 | 14,721 |
| 2023-05-10 | $8.40 | $8.43 | $8.36 | $8.38 | $8.38 | 8,973 |
| 2023-05-09 | $8.42 | $8.43 | $8.37 | $8.40 | $8.40 | 17,253 |
| 2023-05-08 | $8.42 | $8.45 | $8.41 | $8.42 | $8.42 | 6,138 |
| 2023-05-05 | $8.38 | $8.45 | $8.38 | $8.43 | $8.43 | 13,816 |
| 2023-05-04 | $8.30 | $8.32 | $8.28 | $8.29 | $8.29 | 9,807 |
| 2023-05-03 | $8.26 | $8.29 | $8.25 | $8.28 | $8.28 | 9,738 |
| 2023-05-02 | $8.36 | $8.39 | $8.22 | $8.25 | $8.25 | 22,466 |
| 2023-05-01 | $8.44 | $8.44 | $8.37 | $8.42 | $8.42 | 12,823 |
| 2023-04-28 | $8.36 | $8.44 | $8.36 | $8.39 | $8.39 | 14,597 |
| 2023-04-27 | $8.31 | $8.41 | $8.31 | $8.41 | $8.41 | 31,998 |
| 2023-04-26 | $8.45 | $8.45 | $8.37 | $8.39 | $8.39 | 6,747 |
| 2023-04-25 | $8.45 | $8.51 | $8.38 | $8.43 | $8.43 | 38,374 |
| 2023-04-24 | $8.47 | $8.51 | $8.44 | $8.48 | $8.48 | 11,334 |
| 2023-04-21 | $8.49 | $8.49 | $8.43 | $8.44 | $8.44 | 9,220 |
| 2023-04-20 | $8.44 | $8.48 | $8.42 | $8.44 | $8.44 | 11,929 |
| 2023-04-19 | $8.48 | $8.48 | $8.46 | $8.47 | $8.47 | 15,417 |
| 2023-04-18 | $8.48 | $8.48 | $8.43 | $8.47 | $8.47 | 3,438 |
| 2023-04-17 | $8.43 | $8.49 | $8.41 | $8.48 | $8.48 | 27,690 |
| 2023-04-14 | $8.49 | $8.50 | $8.42 | $8.50 | $8.50 | 8,616 |
| 2023-04-13 | $8.53 | $8.58 | $8.52 | $8.56 | $8.56 | 7,178 |
| 2023-04-12 | $8.47 | $8.53 | $8.46 | $8.49 | $8.49 | 9,653 |
| 2023-04-11 | $8.49 | $8.49 | $8.45 | $8.47 | $8.47 | 3,639 |
| 2023-04-10 | $8.30 | $8.47 | $8.30 | $8.44 | $8.44 | 6,575 |
| 2023-04-06 | $8.36 | $8.43 | $8.35 | $8.36 | $8.36 | 9,357 |
| 2023-04-05 | $8.28 | $8.34 | $8.25 | $8.32 | $8.32 | 8,967 |
| 2023-04-04 | $8.31 | $8.31 | $8.24 | $8.24 | $8.24 | 23,566 |
| 2023-04-03 | $8.30 | $8.30 | $8.24 | $8.26 | $8.26 | 17,632 |
| 2023-03-31 | $8.16 | $8.28 | $8.16 | $8.26 | $8.26 | 14,342 |
| 2023-03-30 | $8.07 | $8.12 | $8.06 | $8.12 | $8.12 | 16,460 |
| 2023-03-29 | $7.97 | $8.05 | $7.81 | $7.99 | $7.99 | 14,369 |
| 2023-03-28 | $7.85 | $8.01 | $7.82 | $7.94 | $7.94 | 18,079 |
| 2023-03-27 | $7.87 | $7.94 | $7.87 | $7.93 | $7.93 | 16,490 |
| 2023-03-24 | $7.80 | $7.90 | $7.77 | $7.86 | $7.86 | 10,056 |
| 2023-03-23 | $7.89 | $7.89 | $7.80 | $7.80 | $7.80 | 8,401 |
| 2023-03-22 | $7.89 | $7.95 | $7.82 | $7.82 | $7.82 | 20,063 |
| 2023-03-21 | $7.94 | $7.95 | $7.89 | $7.92 | $7.92 | 11,414 |
| 2023-03-20 | $7.82 | $7.89 | $7.82 | $7.84 | $7.84 | 40,502 |
| 2023-03-17 | $7.90 | $7.91 | $7.84 | $7.84 | $7.84 | 10,693 |
| 2023-03-16 | $7.88 | $7.96 | $7.86 | $7.93 | $7.93 | 13,987 |
| 2023-03-15 | $7.91 | $7.95 | $7.86 | $7.90 | $7.90 | 19,163 |
| 2023-03-14 | $8.01 | $8.13 | $8.01 | $8.08 | $8.08 | 14,265 |
| 2023-03-13 | $8.00 | $8.02 | $7.93 | $7.98 | $7.98 | 21,435 |
| 2023-03-10 | $8.09 | $8.09 | $7.94 | $7.95 | $7.95 | 23,815 |
| 2023-03-09 | $8.13 | $8.16 | $8.04 | $8.05 | $8.05 | 18,339 |
| 2023-03-08 | $8.11 | $8.13 | $8.08 | $8.11 | $8.11 | 7,566 |
| 2023-03-07 | $8.24 | $8.24 | $8.09 | $8.10 | $8.10 | 16,478 |
| 2023-03-06 | $8.17 | $8.26 | $8.17 | $8.19 | $8.19 | 31,484 |
| 2023-03-03 | $8.12 | $8.21 | $8.12 | $8.19 | $8.19 | 4,292 |
| 2023-03-02 | $8.10 | $8.10 | $8.00 | $8.09 | $8.09 | 16,320 |
| 2023-03-01 | $8.11 | $8.27 | $8.06 | $8.17 | $8.17 | 29,423 |
| 2023-02-28 | $8.28 | $8.28 | $8.10 | $8.18 | $8.18 | 43,142 |
| 2023-02-27 | $8.25 | $8.29 | $8.15 | $8.22 | $8.22 | 77,878 |
| 2023-02-24 | $8.42 | $8.42 | $8.19 | $8.22 | $8.22 | 23,131 |
| 2023-02-23 | $8.38 | $8.55 | $8.31 | $8.36 | $8.36 | 39,778 |
| 2023-02-22 | $8.46 | $8.46 | $8.34 | $8.34 | $8.34 | 24,786 |
| 2023-02-21 | $8.67 | $8.73 | $8.55 | $8.58 | $8.38 | 33,658 |
| 2023-02-17 | $8.66 | $8.70 | $8.60 | $8.67 | $8.47 | 7,034 |
| 2023-02-16 | $8.69 | $8.74 | $8.64 | $8.71 | $8.51 | 10,979 |
| 2023-02-15 | $8.84 | $8.84 | $8.66 | $8.73 | $8.53 | 19,897 |
| 2023-02-14 | $8.69 | $8.79 | $8.67 | $8.73 | $8.53 | 9,302 |
| 2023-02-13 | $8.68 | $8.75 | $8.65 | $8.73 | $8.53 | 9,985 |
| 2023-02-10 | $8.53 | $8.69 | $8.53 | $8.68 | $8.48 | 8,832 |
| 2023-02-09 | $8.66 | $8.72 | $8.54 | $8.57 | $8.37 | 18,293 |
| 2023-02-08 | $8.70 | $8.70 | $8.57 | $8.63 | $8.43 | 8,826 |
| 2023-02-07 | $8.55 | $8.66 | $8.48 | $8.66 | $8.46 | 26,632 |
| 2023-02-06 | $8.50 | $8.52 | $8.46 | $8.47 | $8.27 | 29,994 |
| 2023-02-03 | $8.73 | $8.73 | $8.52 | $8.54 | $8.34 | 15,749 |
| 2023-02-02 | $8.63 | $8.72 | $8.60 | $8.63 | $8.43 | 31,828 |
| 2023-02-01 | $8.77 | $8.81 | $8.52 | $8.64 | $8.44 | 68,930 |
| 2023-01-31 | $8.70 | $8.80 | $8.70 | $8.80 | $8.59 | 23,937 |
| 2023-01-30 | $8.65 | $8.75 | $8.56 | $8.67 | $8.47 | 18,242 |
| 2023-01-27 | $8.71 | $8.76 | $8.68 | $8.74 | $8.54 | 7,255 |
| 2023-01-26 | $8.80 | $8.80 | $8.71 | $8.74 | $8.54 | 11,176 |
| 2023-01-25 | $8.66 | $8.76 | $8.62 | $8.72 | $8.52 | 11,173 |
| 2023-01-24 | $8.57 | $8.84 | $8.56 | $8.83 | $8.62 | 18,181 |
| 2023-01-23 | $8.61 | $8.75 | $8.61 | $8.62 | $8.42 | 24,484 |
| 2023-01-20 | $8.46 | $8.62 | $8.46 | $8.62 | $8.62 | 29,170 |
| 2023-01-19 | $8.41 | $8.58 | $8.38 | $8.41 | $8.41 | 9,435 |
| 2023-01-18 | $8.54 | $8.60 | $8.39 | $8.40 | $8.40 | 18,104 |
| 2023-01-17 | $8.48 | $8.59 | $8.44 | $8.45 | $8.45 | 19,088 |
| 2023-01-13 | $8.34 | $8.48 | $8.34 | $8.48 | $8.48 | 5,753 |
| 2023-01-12 | $8.44 | $8.50 | $8.43 | $8.49 | $8.49 | 17,154 |
| 2023-01-11 | $8.32 | $8.43 | $8.32 | $8.42 | $8.42 | 11,268 |
| 2023-01-10 | $8.41 | $8.41 | $8.34 | $8.37 | $8.37 | 13,659 |
| 2023-01-09 | $8.36 | $8.44 | $8.35 | $8.38 | $8.38 | 11,446 |
| 2023-01-06 | $8.19 | $8.32 | $8.17 | $8.31 | $8.31 | 14,726 |
| 2023-01-05 | $8.30 | $8.30 | $8.11 | $8.15 | $8.15 | 36,671 |
| 2023-01-04 | $8.23 | $8.31 | $8.11 | $8.28 | $8.28 | 11,132 |
| 2023-01-03 | $8.13 | $8.15 | $8.05 | $8.14 | $8.14 | 18,942 |
| 2022-12-30 | $8.02 | $8.10 | $7.95 | $8.09 | $8.09 | 39,158 |
| 2022-12-29 | $8.07 | $8.11 | $8.00 | $8.02 | $8.02 | 43,403 |
| 2022-12-28 | $8.13 | $8.25 | $8.00 | $8.01 | $8.01 | 23,896 |
| 2022-12-27 | $8.18 | $8.20 | $8.14 | $8.17 | $8.17 | 9,996 |
| 2022-12-23 | $8.10 | $8.26 | $8.10 | $8.25 | $8.25 | 11,642 |
| 2022-12-22 | $8.20 | $8.21 | $8.05 | $8.12 | $8.12 | 16,144 |
| 2022-12-21 | $8.28 | $8.29 | $8.16 | $8.27 | $8.27 | 44,266 |
| 2022-12-20 | $8.17 | $8.29 | $8.17 | $8.20 | $8.20 | 17,098 |
| 2022-12-19 | $8.26 | $8.27 | $8.16 | $8.17 | $8.17 | 19,665 |
| 2022-12-16 | $8.50 | $8.63 | $8.17 | $8.25 | $8.25 | 53,082 |
| 2022-12-15 | $8.51 | $8.76 | $8.25 | $8.45 | $8.45 | 28,235 |
| 2022-12-14 | $8.54 | $8.60 | $8.39 | $8.54 | $8.54 | 17,240 |
| 2022-12-13 | $8.60 | $8.65 | $8.47 | $8.54 | $8.54 | 12,210 |
| 2022-12-12 | $8.50 | $8.53 | $8.45 | $8.50 | $8.50 | 18,355 |
| 2022-12-09 | $8.49 | $8.49 | $8.40 | $8.43 | $8.43 | 8,750 |
| 2022-12-08 | $8.61 | $8.67 | $8.33 | $8.53 | $8.53 | 28,194 |
| 2022-12-07 | $8.52 | $8.55 | $8.50 | $8.51 | $8.51 | 12,158 |
| 2022-12-06 | $8.71 | $8.72 | $8.54 | $8.55 | $8.55 | 9,331 |
| 2022-12-05 | $8.72 | $8.83 | $8.59 | $8.63 | $8.63 | 21,499 |
| 2022-12-02 | $8.68 | $8.95 | $8.68 | $8.78 | $8.78 | 12,153 |
| 2022-12-01 | $8.74 | $8.90 | $8.69 | $8.79 | $8.79 | 35,875 |
| 2022-11-30 | $8.61 | $8.74 | $8.49 | $8.74 | $8.74 | 17,070 |
| 2022-11-29 | $8.55 | $8.78 | $8.52 | $8.55 | $8.55 | 32,177 |
| 2022-11-28 | $8.60 | $8.64 | $8.42 | $8.53 | $8.53 | 17,640 |
| 2022-11-25 | $8.81 | $8.82 | $8.66 | $8.66 | $8.66 | 8,124 |
| 2022-11-23 | $8.58 | $8.61 | $8.55 | $8.58 | $8.58 | 7,916 |
| 2022-11-22 | $8.55 | $8.77 | $8.46 | $8.55 | $8.55 | 41,988 |
| 2022-11-21 | $8.77 | $8.77 | $8.49 | $8.67 | $8.47 | 26,627 |
| 2022-11-18 | $8.79 | $8.87 | $8.71 | $8.71 | $8.51 | 23,630 |
| 2022-11-17 | $8.69 | $9.11 | $8.51 | $8.71 | $8.51 | 46,640 |
| 2022-11-16 | $8.88 | $8.89 | $8.78 | $8.85 | $8.65 | 7,359 |
| 2022-11-15 | $8.67 | $9.11 | $8.67 | $8.91 | $8.71 | 40,196 |
| 2022-11-14 | $8.55 | $8.61 | $8.55 | $8.56 | $8.36 | 26,332 |
| 2022-11-11 | $8.49 | $8.61 | $8.48 | $8.58 | $8.38 | 23,067 |
| 2022-11-10 | $8.34 | $8.49 | $8.30 | $8.49 | $8.30 | 27,754 |
| 2022-11-09 | $8.24 | $8.29 | $8.13 | $8.13 | $7.94 | 8,369 |
| 2022-11-08 | $8.13 | $8.26 | $8.13 | $8.23 | $8.04 | 42,834 |
| 2022-11-07 | $8.13 | $8.15 | $8.07 | $8.13 | $7.94 | 20,594 |
| 2022-11-04 | $8.13 | $8.17 | $8.08 | $8.10 | $7.91 | 10,218 |
| 2022-11-03 | $8.00 | $8.08 | $8.00 | $8.08 | $7.89 | 16,972 |
| 2022-11-02 | $8.12 | $8.19 | $8.03 | $8.03 | $7.85 | 7,216 |
| 2022-11-01 | $8.20 | $8.20 | $8.03 | $8.11 | $7.92 | 17,985 |
| 2022-10-31 | $8.02 | $8.15 | $8.02 | $8.15 | $8.15 | 19,093 |
| 2022-10-28 | $8.10 | $8.13 | $8.08 | $8.12 | $8.12 | 15,053 |
| 2022-10-27 | $8.10 | $8.13 | $7.98 | $8.04 | $8.04 | 40,011 |
| 2022-10-26 | $7.99 | $8.08 | $7.98 | $8.03 | $8.03 | 23,331 |
| 2022-10-25 | $7.89 | $8.02 | $7.89 | $7.97 | $7.97 | 12,261 |
| 2022-10-24 | $7.82 | $7.85 | $7.73 | $7.80 | $7.80 | 16,009 |
| 2022-10-21 | $7.70 | $7.90 | $7.70 | $7.83 | $7.83 | 11,914 |
| 2022-10-20 | $7.73 | $7.82 | $7.70 | $7.73 | $7.73 | 30,022 |
| 2022-10-19 | $7.78 | $7.82 | $7.72 | $7.82 | $7.82 | 11,497 |
| 2022-10-18 | $7.83 | $8.21 | $7.83 | $7.85 | $7.85 | 17,162 |
| 2022-10-17 | $7.91 | $7.91 | $7.70 | $7.74 | $7.74 | 17,122 |
| 2022-10-14 | $7.90 | $7.92 | $7.68 | $7.68 | $7.68 | 28,341 |
| 2022-10-13 | $7.80 | $8.01 | $7.80 | $7.90 | $7.90 | 40,812 |
| 2022-10-12 | $7.90 | $7.96 | $7.84 | $7.91 | $7.91 | 19,150 |
| 2022-10-11 | $8.12 | $8.12 | $7.97 | $7.97 | $7.97 | 11,392 |
| 2022-10-10 | $8.08 | $8.35 | $8.08 | $8.13 | $8.13 | 8,692 |
| 2022-10-07 | $8.09 | $8.20 | $8.02 | $8.08 | $8.08 | 4,374 |
| 2022-10-06 | $8.29 | $8.29 | $8.11 | $8.15 | $8.15 | 18,949 |
| 2022-10-05 | $8.40 | $8.42 | $8.30 | $8.36 | $8.36 | 6,060 |
| 2022-10-04 | $8.37 | $8.55 | $8.37 | $8.49 | $8.49 | 11,875 |
| 2022-10-03 | $8.00 | $8.26 | $8.00 | $8.21 | $8.21 | 17,184 |
| 2022-09-30 | $7.99 | $8.07 | $7.90 | $7.93 | $7.93 | 22,122 |
| 2022-09-29 | $8.21 | $8.21 | $7.93 | $7.96 | $7.96 | 32,263 |
| 2022-09-28 | $8.05 | $8.24 | $8.05 | $8.23 | $8.23 | 18,890 |
| 2022-09-27 | $8.29 | $8.34 | $8.07 | $8.12 | $8.12 | 33,599 |
| 2022-09-26 | $8.48 | $8.63 | $8.23 | $8.29 | $8.29 | 39,109 |
| 2022-09-23 | $8.93 | $8.93 | $8.53 | $8.63 | $8.63 | 21,075 |
| 2022-09-22 | $9.25 | $9.25 | $9.03 | $9.12 | $9.12 | 14,357 |
| 2022-09-21 | $9.61 | $9.61 | $9.22 | $9.25 | $9.25 | 24,553 |
| 2022-09-20 | $9.74 | $9.76 | $9.43 | $9.48 | $9.48 | 32,007 |
| 2022-09-19 | $9.61 | $9.77 | $9.45 | $9.68 | $9.68 | 27,185 |
| 2022-09-16 | $9.27 | $9.86 | $9.20 | $9.74 | $9.74 | 43,866 |
| 2022-09-15 | $9.37 | $9.44 | $9.26 | $9.40 | $9.40 | 24,687 |
| 2022-09-14 | $9.38 | $9.62 | $9.24 | $9.44 | $9.44 | 35,398 |
| 2022-09-13 | $9.18 | $10.17 | $9.11 | $9.34 | $9.34 | 277,183 |
| 2022-09-12 | $9.24 | $9.33 | $9.18 | $9.24 | $9.24 | 18,312 |
| 2022-09-09 | $9.06 | $9.13 | $9.06 | $9.11 | $9.11 | 6,920 |
| 2022-09-08 | $9.05 | $9.05 | $8.97 | $8.98 | $8.98 | 10,280 |
| 2022-09-07 | $9.00 | $9.08 | $9.00 | $9.05 | $9.05 | 15,512 |
| 2022-09-06 | $9.11 | $9.15 | $9.00 | $9.00 | $9.00 | 16,234 |
| 2022-09-02 | $9.21 | $9.26 | $9.08 | $9.08 | $9.08 | 4,283 |
| 2022-09-01 | $9.08 | $9.12 | $9.02 | $9.06 | $9.06 | 26,198 |
| 2022-08-31 | $9.20 | $9.42 | $9.13 | $9.13 | $9.13 | 37,916 |
| 2022-08-30 | $9.20 | $9.22 | $9.13 | $9.18 | $9.18 | 9,674 |
| 2022-08-29 | $9.17 | $9.29 | $9.15 | $9.26 | $9.26 | 10,285 |
| 2022-08-26 | $9.32 | $9.32 | $9.20 | $9.20 | $9.20 | 9,719 |
| 2022-08-25 | $9.33 | $9.36 | $9.26 | $9.29 | $9.29 | 30,991 |
| 2022-08-24 | $9.35 | $9.49 | $9.30 | $9.34 | $9.34 | 16,977 |
| 2022-08-23 | $9.39 | $9.51 | $9.35 | $9.39 | $9.39 | 24,795 |
| 2022-08-22 | $9.48 | $9.68 | $9.40 | $9.49 | $9.49 | 13,534 |
| 2022-08-19 | $9.72 | $9.76 | $9.55 | $9.70 | $9.50 | 17,287 |
| 2022-08-18 | $9.85 | $9.87 | $9.72 | $9.76 | $9.56 | 14,931 |
| 2022-08-17 | $9.79 | $9.83 | $9.72 | $9.77 | $9.56 | 13,210 |
| 2022-08-16 | $9.84 | $9.85 | $9.77 | $9.80 | $9.60 | 15,858 |
| 2022-08-15 | $9.75 | $9.84 | $9.71 | $9.78 | $9.58 | 4,562 |
| 2022-08-12 | $9.83 | $9.85 | $9.68 | $9.83 | $9.63 | 15,337 |
| 2022-08-11 | $9.87 | $9.87 | $9.72 | $9.83 | $9.63 | 7,534 |
| 2022-08-10 | $9.67 | $9.79 | $9.65 | $9.78 | $9.57 | 22,624 |
| 2022-08-09 | $9.59 | $9.68 | $9.52 | $9.66 | $9.46 | 12,906 |
| 2022-08-08 | $9.46 | $9.60 | $9.44 | $9.53 | $9.33 | 26,270 |
| 2022-08-05 | $9.59 | $9.59 | $9.50 | $9.53 | $9.33 | 6,523 |
| 2022-08-04 | $9.63 | $9.74 | $9.60 | $9.66 | $9.46 | 16,078 |
| 2022-08-03 | $9.57 | $9.71 | $9.56 | $9.66 | $9.46 | 10,782 |
| 2022-08-02 | $9.63 | $9.69 | $9.53 | $9.69 | $9.49 | 4,914 |
| 2022-08-01 | $9.40 | $9.69 | $9.33 | $9.69 | $9.49 | 28,774 |
| 2022-07-29 | $9.40 | $9.42 | $9.38 | $9.39 | $9.20 | 4,462 |
| 2022-07-28 | $9.33 | $9.39 | $9.19 | $9.37 | $9.18 | 12,118 |
| 2022-07-27 | $9.23 | $9.37 | $9.15 | $9.32 | $9.13 | 23,674 |
| 2022-07-26 | $9.18 | $9.20 | $9.17 | $9.20 | $9.01 | 5,514 |
| 2022-07-25 | $9.11 | $9.17 | $9.11 | $9.14 | $8.95 | 10,928 |
| 2022-07-22 | $8.99 | $9.10 | $8.99 | $9.02 | $8.83 | 8,708 |
| 2022-07-21 | $9.01 | $9.05 | $8.91 | $8.99 | $8.80 | 29,375 |
| 2022-07-20 | $9.02 | $9.10 | $8.97 | $8.99 | $8.80 | 16,155 |
| 2022-07-19 | $9.07 | $9.07 | $8.89 | $9.04 | $8.85 | 34,180 |
| 2022-07-18 | $9.10 | $9.10 | $8.89 | $8.89 | $8.71 | 20,394 |
| 2022-07-15 | $8.81 | $8.96 | $8.79 | $8.96 | $8.78 | 13,927 |
| 2022-07-14 | $8.84 | $8.86 | $8.68 | $8.81 | $8.63 | 23,709 |
| 2022-07-13 | $8.76 | $8.86 | $8.75 | $8.80 | $8.62 | 23,668 |
| 2022-07-12 | $8.80 | $8.87 | $8.70 | $8.79 | $8.60 | 9,607 |
| 2022-07-11 | $8.75 | $8.81 | $8.75 | $8.81 | $8.63 | 6,724 |
| 2022-07-08 | $8.79 | $8.85 | $8.76 | $8.83 | $8.65 | 5,307 |
| 2022-07-07 | $8.78 | $8.95 | $8.74 | $8.80 | $8.62 | 19,599 |
| 2022-07-06 | $8.72 | $8.82 | $8.65 | $8.75 | $8.57 | 15,089 |
| 2022-07-05 | $8.74 | $8.79 | $8.65 | $8.75 | $8.57 | 28,227 |
| 2022-07-01 | $8.77 | $8.95 | $8.72 | $8.95 | $8.77 | 21,943 |
| 2022-06-30 | $8.84 | $8.97 | $8.76 | $8.80 | $8.62 | 25,856 |
| 2022-06-29 | $8.78 | $8.81 | $8.74 | $8.79 | $8.61 | 24,904 |
| 2022-06-28 | $8.81 | $8.96 | $8.72 | $8.76 | $8.58 | 31,405 |
| 2022-06-27 | $8.72 | $8.86 | $8.70 | $8.80 | $8.62 | 42,241 |
| 2022-06-24 | $8.59 | $8.72 | $8.59 | $8.71 | $8.53 | 21,628 |
| 2022-06-23 | $8.59 | $8.64 | $8.52 | $8.56 | $8.38 | 16,227 |
| 2022-06-22 | $8.55 | $8.63 | $8.53 | $8.55 | $8.37 | 57,905 |
| 2022-06-21 | $8.72 | $8.81 | $8.56 | $8.61 | $8.43 | 186,551 |
| 2022-06-17 | $8.70 | $8.93 | $8.60 | $8.64 | $8.46 | 39,248 |
| 2022-06-16 | $8.96 | $8.98 | $8.75 | $8.76 | $8.58 | 30,035 |
| 2022-06-15 | $9.06 | $9.14 | $9.00 | $9.09 | $8.90 | 43,917 |
| 2022-06-14 | $9.26 | $9.26 | $9.05 | $9.09 | $8.90 | 36,405 |
| 2022-06-13 | $9.55 | $9.55 | $9.13 | $9.19 | $9.00 | 33,171 |
| 2022-06-10 | $9.80 | $9.80 | $9.68 | $9.74 | $9.54 | 14,477 |
| 2022-06-09 | $9.98 | $9.99 | $9.81 | $9.81 | $9.61 | 6,447 |
| 2022-06-08 | $10.11 | $10.13 | $10.02 | $10.06 | $9.85 | 7,594 |
| 2022-06-07 | $10.13 | $10.20 | $10.03 | $10.17 | $9.96 | 14,793 |
| 2022-06-06 | $10.20 | $10.33 | $10.05 | $10.16 | $9.95 | 20,665 |
| 2022-06-03 | $10.34 | $10.35 | $10.19 | $10.35 | $10.14 | 7,376 |
| 2022-06-02 | $10.10 | $10.45 | $9.96 | $10.34 | $10.13 | 22,124 |
| 2022-06-01 | $10.35 | $10.47 | $10.25 | $10.42 | $10.20 | 16,214 |
| 2022-05-31 | $10.73 | $10.76 | $10.17 | $10.24 | $10.03 | 30,410 |
| 2022-05-27 | $10.44 | $10.44 | $10.12 | $10.24 | $10.03 | 15,770 |
| 2022-05-26 | $10.25 | $10.47 | $10.25 | $10.36 | $10.15 | 17,660 |
| 2022-05-25 | $10.10 | $10.34 | $9.79 | $10.13 | $9.92 | 16,735 |
| 2022-05-24 | $9.79 | $9.92 | $9.77 | $9.92 | $9.72 | 11,493 |
| 2022-05-23 | $9.84 | $9.86 | $9.70 | $9.85 | $9.65 | 26,136 |
| 2022-05-20 | $9.90 | $9.93 | $9.72 | $9.82 | $9.62 | 26,624 |
| 2022-05-19 | $9.94 | $9.97 | $9.88 | $9.97 | $9.57 | 11,092 |
| 2022-05-18 | $9.98 | $10.01 | $9.85 | $9.91 | $9.51 | 12,813 |
| 2022-05-17 | $9.85 | $9.98 | $9.85 | $9.98 | $9.58 | 27,057 |
| 2022-05-16 | $9.61 | $9.81 | $9.61 | $9.80 | $9.41 | 13,550 |
| 2022-05-13 | $9.52 | $9.64 | $9.52 | $9.61 | $9.22 | 12,635 |
| 2022-05-12 | $9.56 | $9.56 | $9.30 | $9.41 | $9.03 | 15,058 |
| 2022-05-11 | $9.64 | $9.76 | $9.58 | $9.62 | $9.23 | 13,132 |
| 2022-05-10 | $9.63 | $9.76 | $9.55 | $9.61 | $9.22 | 21,754 |
| 2022-05-09 | $9.81 | $9.85 | $9.60 | $9.60 | $9.21 | 30,581 |
| 2022-05-06 | $9.87 | $9.91 | $9.81 | $9.90 | $9.50 | 10,907 |
| 2022-05-05 | $10.02 | $10.02 | $9.86 | $9.86 | $9.46 | 20,327 |
| 2022-05-04 | $9.98 | $10.17 | $9.90 | $10.17 | $9.76 | 11,981 |
| 2022-05-03 | $9.75 | $9.96 | $9.75 | $9.92 | $9.52 | 28,292 |
| 2022-05-02 | $9.93 | $10.08 | $9.80 | $9.84 | $9.44 | 44,080 |
| 2022-04-29 | $10.12 | $10.20 | $9.94 | $9.95 | $9.55 | 28,140 |
| 2022-04-28 | $10.30 | $10.30 | $10.17 | $10.20 | $9.79 | 23,095 |
| 2022-04-27 | $10.18 | $10.28 | $10.15 | $10.17 | $9.76 | 22,529 |
| 2022-04-26 | $10.24 | $10.30 | $10.17 | $10.27 | $9.86 | 19,392 |
| 2022-04-25 | $10.40 | $10.59 | $10.15 | $10.33 | $9.91 | 22,679 |
| 2022-04-22 | $10.68 | $10.68 | $10.33 | $10.52 | $10.10 | 27,016 |
| 2022-04-21 | $10.95 | $10.95 | $10.56 | $10.56 | $10.14 | 30,560 |
| 2022-04-20 | $10.66 | $11.05 | $10.60 | $10.92 | $10.48 | 19,192 |
| 2022-04-19 | $10.40 | $10.93 | $10.32 | $10.55 | $10.13 | 118,377 |
| 2022-04-18 | $10.50 | $10.50 | $10.35 | $10.35 | $9.93 | 39,111 |
| 2022-04-14 | $10.68 | $10.69 | $10.39 | $10.42 | $10.00 | 17,005 |
| 2022-04-13 | $10.66 | $10.80 | $10.52 | $10.60 | $10.17 | 16,649 |
| 2022-04-12 | $10.76 | $10.84 | $10.63 | $10.66 | $10.23 | 24,122 |
| 2022-04-11 | $10.73 | $10.73 | $10.63 | $10.65 | $10.22 | 39,675 |
| 2022-04-08 | $10.52 | $10.84 | $10.52 | $10.77 | $10.34 | 124,543 |
| 2022-04-07 | $10.53 | $10.53 | $10.30 | $10.49 | $10.07 | 28,499 |
| 2022-04-06 | $10.34 | $10.68 | $10.26 | $10.58 | $10.15 | 46,358 |
| 2022-04-05 | $10.24 | $10.49 | $10.23 | $10.31 | $9.90 | 52,234 |
| 2022-04-04 | $10.30 | $10.30 | $10.13 | $10.24 | $9.83 | 16,899 |
| 2022-04-01 | $9.89 | $10.21 | $9.89 | $10.20 | $9.79 | 19,221 |
| 2022-03-31 | $10.00 | $10.18 | $9.96 | $10.15 | $9.74 | 42,137 |
| 2022-03-30 | $9.97 | $10.00 | $9.92 | $10.00 | $9.60 | 23,855 |
| 2022-03-29 | $9.95 | $9.96 | $9.83 | $9.95 | $9.55 | 21,213 |
| 2022-03-28 | $9.91 | $9.97 | $9.83 | $9.92 | $9.52 | 26,513 |
| 2022-03-25 | $9.91 | $9.96 | $9.86 | $9.96 | $9.56 | 4,858 |
| 2022-03-24 | $9.89 | $9.97 | $9.84 | $9.88 | $9.48 | 31,949 |
| 2022-03-23 | $9.96 | $9.97 | $9.90 | $9.96 | $9.56 | 23,778 |
| 2022-03-22 | $9.83 | $9.97 | $9.75 | $9.96 | $9.56 | 20,929 |
| 2022-03-21 | $9.69 | $9.74 | $9.69 | $9.73 | $9.34 | 10,272 |
| 2022-03-18 | $9.69 | $9.73 | $9.63 | $9.71 | $9.32 | 16,500 |
| 2022-03-17 | $9.54 | $9.69 | $9.54 | $9.69 | $9.30 | 13,291 |
| 2022-03-16 | $9.54 | $9.61 | $9.52 | $9.58 | $9.19 | 17,963 |
| 2022-03-15 | $9.54 | $9.54 | $9.36 | $9.49 | $9.11 | 17,341 |
| 2022-03-14 | $9.53 | $9.57 | $9.45 | $9.45 | $9.07 | 13,446 |
| 2022-03-11 | $9.70 | $9.70 | $9.60 | $9.60 | $9.21 | 10,393 |
| 2022-03-10 | $9.63 | $9.76 | $9.60 | $9.70 | $9.31 | 31,888 |
| 2022-03-09 | $9.64 | $9.69 | $9.61 | $9.66 | $9.27 | 24,607 |
| 2022-03-08 | $9.58 | $9.64 | $9.52 | $9.62 | $9.23 | 23,103 |
| 2022-03-07 | $9.83 | $9.83 | $9.54 | $9.58 | $9.19 | 33,840 |
| 2022-03-04 | $9.88 | $9.88 | $9.69 | $9.82 | $9.43 | 29,571 |
| 2022-03-03 | $9.93 | $9.96 | $9.83 | $9.88 | $9.48 | 36,073 |
| 2022-03-02 | $9.83 | $9.87 | $9.77 | $9.87 | $9.47 | 21,715 |
| 2022-03-01 | $9.64 | $9.85 | $9.64 | $9.73 | $9.34 | 56,512 |
| 2022-02-28 | $9.49 | $9.60 | $9.42 | $9.57 | $9.19 | 42,616 |
| 2022-02-25 | $9.30 | $9.47 | $9.30 | $9.42 | $9.04 | 40,459 |
| 2022-02-24 | $9.30 | $9.33 | $9.21 | $9.28 | $8.91 | 49,168 |
| 2022-02-23 | $9.42 | $9.43 | $9.36 | $9.36 | $8.98 | 17,567 |
| 2022-02-22 | $9.60 | $9.63 | $9.38 | $9.39 | $9.01 | 27,409 |
| 2022-02-18 | $9.73 | $9.78 | $9.72 | $9.74 | $9.15 | 25,042 |
| 2022-02-17 | $9.76 | $9.77 | $9.74 | $9.77 | $9.18 | 9,885 |
| 2022-02-16 | $9.74 | $9.85 | $9.73 | $9.75 | $9.16 | 32,543 |
| 2022-02-15 | $9.71 | $9.77 | $9.68 | $9.75 | $9.16 | 21,836 |
| 2022-02-14 | $9.94 | $9.94 | $9.65 | $9.71 | $9.13 | 65,724 |
| 2022-02-11 | $9.93 | $9.99 | $9.89 | $9.92 | $9.32 | 19,095 |
| 2022-02-10 | $9.96 | $9.99 | $9.93 | $9.93 | $9.33 | 17,630 |
| 2022-02-09 | $9.99 | $10.05 | $9.96 | $9.98 | $9.38 | 18,932 |
| 2022-02-08 | $9.93 | $9.93 | $9.91 | $9.92 | $9.32 | 11,499 |
| 2022-02-07 | $9.88 | $9.97 | $9.88 | $9.91 | $9.31 | 27,114 |
| 2022-02-04 | $9.94 | $9.99 | $9.90 | $9.95 | $9.35 | 22,521 |
| 2022-02-03 | $10.00 | $10.05 | $9.91 | $9.96 | $9.36 | 50,127 |
| 2022-02-02 | $9.99 | $10.04 | $9.92 | $10.02 | $9.42 | 11,987 |
| 2022-02-01 | $9.90 | $10.03 | $9.89 | $9.99 | $9.39 | 49,759 |
| 2022-01-31 | $9.81 | $9.96 | $9.72 | $9.94 | $9.34 | 42,378 |
| 2022-01-28 | $9.82 | $9.82 | $9.70 | $9.79 | $9.20 | 19,356 |
| 2022-01-27 | $9.81 | $9.86 | $9.73 | $9.78 | $9.19 | 27,234 |
| 2022-01-26 | $9.88 | $9.89 | $9.75 | $9.78 | $9.19 | 27,555 |
| 2022-01-25 | $9.78 | $9.85 | $9.53 | $9.82 | $9.23 | 31,660 |
| 2022-01-24 | $9.85 | $9.92 | $9.35 | $9.70 | $9.12 | 38,599 |
| 2022-01-21 | $10.02 | $10.02 | $9.85 | $9.88 | $9.29 | 69,967 |
| 2022-01-20 | $10.04 | $10.19 | $9.94 | $10.04 | $9.44 | 123,952 |
| 2022-01-19 | $9.90 | $10.05 | $9.84 | $10.05 | $9.44 | 81,612 |
| 2022-01-18 | $9.87 | $9.87 | $9.82 | $9.86 | $9.27 | 21,511 |
| 2022-01-14 | $9.86 | $9.93 | $9.86 | $9.89 | $9.29 | 9,712 |
| 2022-01-13 | $9.93 | $9.98 | $9.86 | $9.88 | $9.29 | 18,465 |
| 2022-01-12 | $9.82 | $9.96 | $9.82 | $9.92 | $9.32 | 24,886 |
| 2022-01-11 | $9.85 | $9.88 | $9.81 | $9.86 | $9.27 | 9,576 |
| 2022-01-10 | $9.81 | $9.84 | $9.77 | $9.82 | $9.23 | 22,507 |
| 2022-01-07 | $9.82 | $9.84 | $9.76 | $9.81 | $9.22 | 49,096 |
| 2022-01-06 | $9.74 | $9.84 | $9.70 | $9.84 | $9.25 | 11,828 |
| 2022-01-05 | $9.81 | $9.83 | $9.72 | $9.73 | $9.14 | 13,971 |
| 2022-01-04 | $9.72 | $9.83 | $9.72 | $9.80 | $9.21 | 29,609 |
| 2022-01-03 | $9.64 | $9.78 | $9.64 | $9.76 | $9.17 | 46,544 |
| 2021-12-31 | $9.51 | $9.77 | $9.51 | $9.65 | $9.07 | 38,316 |
| 2021-12-30 | $9.62 | $9.70 | $9.60 | $9.65 | $9.07 | 21,909 |
| 2021-12-29 | $9.61 | $9.65 | $9.32 | $9.63 | $9.05 | 78,043 |
| 2021-12-28 | $9.65 | $9.71 | $9.60 | $9.65 | $9.07 | 27,866 |
| 2021-12-27 | $9.64 | $9.68 | $9.64 | $9.68 | $9.10 | 25,904 |
| 2021-12-23 | $9.56 | $9.65 | $9.55 | $9.62 | $9.04 | 13,120 |
| 2021-12-22 | $9.50 | $9.57 | $9.49 | $9.55 | $8.97 | 17,660 |
| 2021-12-21 | $9.42 | $9.51 | $9.42 | $9.50 | $8.93 | 14,186 |
| 2021-12-20 | $9.57 | $9.57 | $9.38 | $9.44 | $8.87 | 37,615 |
| 2021-12-17 | $9.41 | $9.58 | $9.41 | $9.50 | $8.93 | 24,858 |
| 2021-12-16 | $9.52 | $9.56 | $9.45 | $9.50 | $8.93 | 29,692 |
| 2021-12-15 | $9.36 | $9.47 | $9.33 | $9.47 | $8.90 | 48,015 |
| 2021-12-14 | $9.37 | $9.49 | $9.10 | $9.39 | $8.82 | 28,244 |
| 2021-12-13 | $9.65 | $9.70 | $9.38 | $9.44 | $8.87 | 62,524 |
| 2021-12-10 | $9.72 | $9.79 | $9.65 | $9.68 | $9.10 | 17,322 |
| 2021-12-09 | $9.71 | $9.75 | $9.66 | $9.70 | $9.11 | 14,738 |
| 2021-12-08 | $9.65 | $9.78 | $9.65 | $9.70 | $9.12 | 29,952 |
| 2021-12-07 | $9.68 | $9.80 | $9.68 | $9.68 | $9.10 | 10,486 |
| 2021-12-06 | $9.85 | $9.85 | $9.66 | $9.69 | $9.11 | 58,716 |
| 2021-12-03 | $9.71 | $9.71 | $9.60 | $9.64 | $9.06 | 12,511 |
| 2021-12-02 | $9.76 | $9.87 | $9.66 | $9.71 | $9.12 | 19,117 |
| 2021-12-01 | $9.91 | $10.00 | $9.71 | $9.76 | $9.17 | 40,939 |
| 2021-11-30 | $9.79 | $9.79 | $9.58 | $9.65 | $9.07 | 22,434 |
| 2021-11-29 | $9.41 | $9.82 | $9.41 | $9.73 | $9.14 | 47,416 |
| 2021-11-26 | $9.50 | $9.60 | $9.45 | $9.50 | $8.93 | 31,874 |
| 2021-11-24 | $9.51 | $9.73 | $9.51 | $9.61 | $9.03 | 22,730 |
| 2021-11-23 | $9.62 | $9.62 | $9.53 | $9.56 | $8.98 | 45,072 |
| 2021-11-22 | $9.62 | $9.69 | $9.62 | $9.65 | $9.07 | 18,545 |
| 2021-11-19 | $9.85 | $9.89 | $9.75 | $9.86 | $9.08 | 26,943 |
| 2021-11-18 | $9.72 | $9.91 | $9.71 | $9.87 | $9.09 | 108,039 |
| 2021-11-17 | $9.78 | $9.80 | $9.70 | $9.74 | $8.97 | 20,549 |
| 2021-11-16 | $9.80 | $9.84 | $9.75 | $9.80 | $9.02 | 14,510 |
| 2021-11-15 | $9.80 | $9.86 | $9.76 | $9.79 | $9.01 | 15,809 |
| 2021-11-12 | $9.69 | $9.82 | $9.69 | $9.75 | $8.98 | 17,703 |
| 2021-11-11 | $9.79 | $9.80 | $9.73 | $9.74 | $8.97 | 15,675 |
| 2021-11-10 | $9.70 | $9.79 | $9.70 | $9.73 | $8.96 | 16,603 |
| 2021-11-09 | $9.75 | $9.81 | $9.70 | $9.75 | $8.98 | 26,856 |
| 2021-11-08 | $9.75 | $9.76 | $9.70 | $9.75 | $8.98 | 28,225 |
| 2021-11-05 | $9.72 | $9.80 | $9.72 | $9.75 | $8.98 | 25,211 |
| 2021-11-04 | $9.70 | $9.76 | $9.70 | $9.72 | $8.95 | 20,385 |
| 2021-11-03 | $9.71 | $9.77 | $9.70 | $9.73 | $8.95 | 17,795 |
| 2021-11-02 | $9.75 | $9.76 | $9.71 | $9.74 | $8.97 | 20,513 |
| 2021-11-01 | $9.69 | $9.79 | $9.67 | $9.77 | $9.00 | 21,172 |
| 2021-10-29 | $9.73 | $9.73 | $9.66 | $9.71 | $8.94 | 25,748 |
| 2021-10-28 | $9.70 | $9.76 | $9.69 | $9.70 | $8.93 | 24,627 |
| 2021-10-27 | $9.75 | $9.78 | $9.70 | $9.70 | $8.93 | 41,181 |
| 2021-10-26 | $9.81 | $9.81 | $9.72 | $9.75 | $8.98 | 17,052 |
| 2021-10-25 | $9.72 | $9.81 | $9.72 | $9.79 | $9.01 | 15,371 |
| 2021-10-22 | $9.77 | $9.81 | $9.72 | $9.81 | $9.03 | 19,603 |
| 2021-10-21 | $9.78 | $9.79 | $9.71 | $9.75 | $8.98 | 14,509 |
| 2021-10-20 | $9.78 | $9.81 | $9.76 | $9.78 | $9.00 | 31,197 |
| 2021-10-19 | $9.75 | $9.80 | $9.71 | $9.78 | $9.00 | 13,934 |
| 2021-10-18 | $9.68 | $9.76 | $9.68 | $9.70 | $8.93 | 13,237 |
| 2021-10-15 | $9.72 | $9.77 | $9.71 | $9.72 | $8.95 | 16,988 |
| 2021-10-14 | $9.66 | $9.73 | $9.66 | $9.70 | $8.93 | 3,447 |
| 2021-10-13 | $9.58 | $9.71 | $9.54 | $9.63 | $8.87 | 46,544 |
| 2021-10-12 | $9.60 | $9.60 | $9.51 | $9.59 | $8.83 | 14,800 |
| 2021-10-11 | $9.57 | $9.60 | $9.49 | $9.54 | $8.78 | 18,876 |
| 2021-10-08 | $9.50 | $9.54 | $9.45 | $9.53 | $8.77 | 23,062 |
| 2021-10-07 | $9.41 | $9.53 | $9.41 | $9.43 | $8.68 | 29,561 |
| 2021-10-06 | $9.40 | $9.43 | $9.37 | $9.43 | $8.68 | 2,565 |
| 2021-10-05 | $9.49 | $9.49 | $9.42 | $9.44 | $8.69 | 11,760 |
| 2021-10-04 | $9.58 | $9.59 | $9.41 | $9.41 | $8.66 | 26,908 |
| 2021-10-01 | $9.50 | $9.58 | $9.43 | $9.43 | $8.68 | 19,895 |
| 2021-09-30 | $9.69 | $9.69 | $9.40 | $9.51 | $8.76 | 27,122 |
| 2021-09-29 | $9.46 | $9.64 | $9.46 | $9.62 | $8.86 | 40,303 |
| 2021-09-28 | $9.50 | $9.50 | $9.30 | $9.50 | $8.75 | 150,878 |
| 2021-09-27 | $9.50 | $9.59 | $9.50 | $9.50 | $8.75 | 7,517 |
| 2021-09-24 | $9.54 | $9.56 | $9.50 | $9.50 | $8.75 | 7,327 |
| 2021-09-23 | $9.56 | $9.59 | $9.52 | $9.53 | $8.77 | 26,908 |
| 2021-09-22 | $9.57 | $9.65 | $9.45 | $9.60 | $8.84 | 24,671 |
| 2021-09-21 | $9.50 | $9.56 | $9.41 | $9.44 | $8.69 | 24,742 |
| 2021-09-20 | $9.53 | $9.53 | $9.38 | $9.39 | $8.65 | 37,269 |
| 2021-09-17 | $9.69 | $9.71 | $9.60 | $9.61 | $8.85 | 16,557 |
| 2021-09-16 | $9.67 | $9.73 | $9.62 | $9.69 | $8.92 | 29,802 |
| 2021-09-15 | $9.74 | $9.75 | $9.68 | $9.74 | $8.97 | 23,891 |
| 2021-09-14 | $9.63 | $9.75 | $9.63 | $9.68 | $8.91 | 29,057 |
| 2021-09-13 | $9.76 | $9.99 | $9.74 | $9.75 | $8.98 | 36,059 |
| 2021-09-10 | $9.75 | $9.79 | $9.65 | $9.71 | $8.94 | 21,916 |
| 2021-09-09 | $9.77 | $9.79 | $9.73 | $9.73 | $8.96 | 8,917 |
| 2021-09-08 | $9.66 | $9.80 | $9.63 | $9.74 | $8.97 | 9,924 |
| 2021-09-07 | $9.79 | $9.93 | $9.74 | $9.76 | $8.99 | 18,474 |
| 2021-09-03 | $9.79 | $9.82 | $9.73 | $9.78 | $9.00 | 23,560 |
| 2021-09-02 | $9.85 | $9.89 | $9.82 | $9.83 | $9.05 | 12,237 |
| 2021-09-01 | $9.74 | $9.94 | $9.74 | $9.83 | $9.05 | 40,680 |
| 2021-08-31 | $9.74 | $9.85 | $9.72 | $9.75 | $8.98 | 29,303 |
| 2021-08-30 | $9.77 | $9.79 | $9.68 | $9.72 | $8.95 | 23,780 |
| 2021-08-27 | $9.79 | $9.94 | $9.75 | $9.79 | $9.01 | 18,235 |
| 2021-08-26 | $9.95 | $9.95 | $9.74 | $9.74 | $8.97 | 23,887 |
| 2021-08-25 | $9.80 | $9.94 | $9.80 | $9.89 | $9.11 | 14,546 |
| 2021-08-24 | $9.80 | $9.94 | $9.75 | $9.84 | $9.06 | 37,542 |
| 2021-08-23 | $9.74 | $9.79 | $9.71 | $9.77 | $9.00 | 37,684 |
| 2021-08-20 | $9.68 | $9.72 | $9.68 | $9.71 | $8.94 | 26,272 |
| 2021-08-19 | $10.01 | $10.01 | $9.90 | $9.91 | $8.94 | 47,712 |
| 2021-08-18 | $10.07 | $10.07 | $10.04 | $10.06 | $9.08 | 12,932 |
| 2021-08-17 | $10.00 | $10.06 | $10.00 | $10.03 | $9.05 | 16,630 |
| 2021-08-16 | $10.06 | $10.06 | $10.02 | $10.04 | $9.06 | 32,738 |
| 2021-08-13 | $10.00 | $10.05 | $9.98 | $9.98 | $9.00 | 25,169 |
| 2021-08-12 | $10.00 | $10.05 | $9.96 | $9.99 | $9.01 | 24,731 |
| 2021-08-11 | $10.02 | $10.03 | $9.98 | $9.99 | $9.01 | 17,630 |
| 2021-08-10 | $9.93 | $10.01 | $9.90 | $9.95 | $8.98 | 16,650 |
| 2021-08-09 | $9.91 | $9.91 | $9.85 | $9.88 | $8.91 | 18,339 |
| 2021-08-06 | $9.84 | $9.94 | $9.84 | $9.91 | $8.94 | 13,856 |
| 2021-08-05 | $9.80 | $9.90 | $9.80 | $9.87 | $8.90 | 14,755 |
| 2021-08-04 | $9.96 | $9.97 | $9.76 | $9.83 | $8.87 | 43,216 |
| 2021-08-03 | $10.00 | $10.05 | $9.96 | $9.98 | $9.00 | 13,570 |
| 2021-08-02 | $10.02 | $10.07 | $10.00 | $10.01 | $9.03 | 35,435 |
| 2021-07-30 | $9.96 | $10.03 | $9.95 | $9.99 | $9.01 | 16,330 |
| 2021-07-29 | $10.00 | $10.03 | $9.97 | $9.99 | $9.01 | 10,458 |
| 2021-07-28 | $9.94 | $10.11 | $9.92 | $9.95 | $8.98 | 47,664 |
| 2021-07-27 | $9.93 | $9.96 | $9.90 | $9.91 | $8.94 | 22,615 |
| 2021-07-26 | $10.00 | $10.08 | $9.97 | $9.97 | $8.99 | 20,437 |
| 2021-07-23 | $9.96 | $10.10 | $9.84 | $9.98 | $9.00 | 13,356 |
| 2021-07-22 | $9.96 | $10.00 | $9.85 | $9.92 | $8.95 | 33,346 |
| 2021-07-21 | $9.80 | $9.88 | $9.75 | $9.88 | $8.91 | 34,401 |
| 2021-07-20 | $9.80 | $9.84 | $9.75 | $9.79 | $8.84 | 15,089 |
| 2021-07-19 | $9.83 | $9.85 | $9.65 | $9.80 | $8.84 | 30,123 |
| 2021-07-16 | $9.89 | $9.97 | $9.83 | $9.87 | $8.90 | 28,443 |
| 2021-07-15 | $9.88 | $9.88 | $9.82 | $9.86 | $8.89 | 21,682 |
| 2021-07-14 | $9.82 | $9.88 | $9.74 | $9.84 | $8.88 | 11,621 |
| 2021-07-13 | $9.76 | $9.82 | $9.66 | $9.80 | $8.84 | 36,585 |
| 2021-07-12 | $9.79 | $9.80 | $9.73 | $9.78 | $8.82 | 37,244 |
| 2021-07-09 | $9.88 | $9.88 | $9.74 | $9.74 | $8.79 | 13,349 |
| 2021-07-08 | $9.65 | $9.78 | $9.65 | $9.78 | $8.82 | 13,887 |
| 2021-07-07 | $9.84 | $9.84 | $9.75 | $9.79 | $8.83 | 13,328 |
| 2021-07-06 | $9.80 | $9.81 | $9.67 | $9.75 | $8.80 | 16,945 |
| 2021-07-02 | $9.77 | $9.80 | $9.73 | $9.77 | $8.81 | 14,651 |
| 2021-07-01 | $9.81 | $9.81 | $9.76 | $9.77 | $8.81 | 25,284 |
| 2021-06-30 | $9.71 | $9.80 | $9.67 | $9.75 | $8.80 | 16,519 |
| 2021-06-29 | $9.72 | $9.90 | $9.72 | $9.74 | $8.79 | 25,048 |
| 2021-06-28 | $9.76 | $9.94 | $9.72 | $9.76 | $8.80 | 45,510 |
| 2021-06-25 | $9.69 | $9.88 | $9.69 | $9.75 | $8.80 | 14,110 |
| 2021-06-24 | $9.77 | $9.78 | $9.71 | $9.73 | $8.78 | 24,284 |
| 2021-06-23 | $9.83 | $9.99 | $9.71 | $9.75 | $8.80 | 22,421 |
| 2021-06-22 | $9.88 | $9.91 | $9.81 | $9.84 | $8.88 | 15,128 |
| 2021-06-21 | $9.83 | $9.95 | $9.80 | $9.91 | $8.94 | 16,235 |
| 2021-06-18 | $9.98 | $9.98 | $9.40 | $9.84 | $8.88 | 51,270 |
| 2021-06-17 | $10.08 | $10.10 | $10.00 | $10.01 | $9.03 | 15,549 |
| 2021-06-16 | $10.11 | $10.34 | $10.08 | $10.09 | $9.10 | 32,800 |
| 2021-06-15 | $10.08 | $10.15 | $10.08 | $10.11 | $9.12 | 23,285 |
| 2021-06-14 | $10.07 | $10.12 | $10.05 | $10.10 | $9.11 | 34,974 |
| 2021-06-11 | $10.04 | $10.13 | $10.02 | $10.03 | $9.05 | 35,319 |
| 2021-06-10 | $10.02 | $10.10 | $10.01 | $10.04 | $9.06 | 27,688 |
| 2021-06-09 | $10.03 | $10.05 | $10.00 | $10.02 | $9.04 | 22,382 |
| 2021-06-08 | $10.03 | $10.06 | $10.00 | $10.03 | $9.05 | 20,176 |
| 2021-06-07 | $9.92 | $10.03 | $9.92 | $10.01 | $9.03 | 21,779 |
| 2021-06-04 | $10.05 | $10.05 | $10.00 | $10.02 | $9.04 | 10,027 |
| 2021-06-03 | $10.05 | $10.05 | $9.97 | $10.01 | $9.03 | 16,679 |
| 2021-06-02 | $10.04 | $10.05 | $9.99 | $10.05 | $9.07 | 16,374 |
| 2021-06-01 | $10.01 | $10.05 | $9.85 | $9.96 | $8.99 | 45,273 |
| 2021-05-28 | $9.92 | $10.00 | $9.84 | $10.00 | $9.02 | 34,383 |
| 2021-05-27 | $9.88 | $9.95 | $9.87 | $9.92 | $8.95 | 13,133 |
| 2021-05-26 | $9.77 | $9.94 | $9.77 | $9.88 | $8.91 | 18,510 |
| 2021-05-25 | $9.87 | $9.88 | $9.76 | $9.79 | $8.83 | 23,062 |
| 2021-05-24 | $9.90 | $9.95 | $9.87 | $9.89 | $8.92 | 8,525 |
| 2021-05-21 | $10.02 | $10.02 | $9.83 | $9.87 | $8.90 | 26,439 |
| 2021-05-20 | $10.06 | $10.23 | $10.04 | $10.23 | $9.05 | 37,341 |
| 2021-05-19 | $10.04 | $10.11 | $10.04 | $10.04 | $8.88 | 21,084 |
| 2021-05-18 | $10.22 | $10.22 | $10.07 | $10.15 | $8.97 | 31,043 |
| 2021-05-17 | $9.94 | $10.13 | $9.94 | $10.04 | $8.88 | 37,443 |
| 2021-05-14 | $9.88 | $9.99 | $9.87 | $9.99 | $8.83 | 19,363 |
| 2021-05-13 | $9.80 | $9.96 | $9.80 | $9.83 | $8.69 | 36,832 |
| 2021-05-12 | $9.87 | $9.95 | $9.80 | $9.80 | $8.67 | 30,949 |
| 2021-05-11 | $9.89 | $9.93 | $9.85 | $9.89 | $8.74 | 29,795 |
| 2021-05-10 | $9.93 | $9.99 | $9.93 | $9.98 | $8.82 | 19,224 |
| 2021-05-07 | $9.95 | $9.95 | $9.90 | $9.94 | $8.79 | 34,011 |
| 2021-05-06 | $9.81 | $9.91 | $9.80 | $9.89 | $8.74 | 43,851 |
| 2021-05-05 | $9.88 | $9.94 | $9.83 | $9.84 | $8.70 | 18,700 |
| 2021-05-04 | $9.90 | $9.90 | $9.82 | $9.83 | $8.69 | 10,658 |
| 2021-05-03 | $10.00 | $10.00 | $9.90 | $9.91 | $8.76 | 29,269 |
| 2021-04-30 | $9.87 | $9.99 | $9.87 | $9.98 | $8.82 | 24,283 |
| 2021-04-29 | $9.88 | $9.92 | $9.86 | $9.88 | $8.74 | 28,808 |
| 2021-04-28 | $9.83 | $9.90 | $9.83 | $9.87 | $8.73 | 18,915 |
| 2021-04-27 | $9.80 | $9.82 | $9.73 | $9.82 | $8.68 | 11,812 |
| 2021-04-26 | $9.70 | $9.84 | $9.68 | $9.82 | $8.68 | 12,287 |
| 2021-04-23 | $9.75 | $10.01 | $9.67 | $9.70 | $8.58 | 18,186 |
| 2021-04-22 | $9.75 | $9.80 | $9.75 | $9.75 | $8.62 | 11,712 |
| 2021-04-21 | $9.63 | $9.81 | $9.63 | $9.81 | $8.67 | 33,127 |
| 2021-04-20 | $9.71 | $9.71 | $9.62 | $9.69 | $8.56 | 8,161 |
| 2021-04-19 | $9.55 | $9.72 | $9.55 | $9.72 | $8.59 | 49,139 |
| 2021-04-16 | $9.64 | $9.64 | $9.56 | $9.59 | $8.48 | 14,532 |
| 2021-04-15 | $9.64 | $9.65 | $9.59 | $9.62 | $8.51 | 14,546 |
| 2021-04-14 | $9.62 | $9.68 | $9.60 | $9.63 | $8.51 | 22,066 |
| 2021-04-13 | $9.74 | $9.75 | $9.60 | $9.60 | $8.49 | 39,556 |
| 2021-04-12 | $9.50 | $9.67 | $9.47 | $9.67 | $8.55 | 43,417 |
| 2021-04-09 | $9.40 | $9.49 | $9.40 | $9.49 | $8.39 | 20,923 |
| 2021-04-08 | $9.37 | $9.41 | $9.35 | $9.40 | $8.31 | 12,629 |
| 2021-04-07 | $9.37 | $9.42 | $9.34 | $9.37 | $8.28 | 14,738 |
| 2021-04-06 | $9.37 | $9.41 | $9.34 | $9.34 | $8.26 | 12,064 |
| 2021-04-05 | $9.34 | $9.41 | $9.30 | $9.38 | $8.29 | 25,233 |
| 2021-04-01 | $9.23 | $9.37 | $9.23 | $9.27 | $8.20 | 35,332 |
| 2021-03-31 | $9.22 | $9.28 | $9.21 | $9.24 | $8.17 | 8,069 |
| 2021-03-30 | $9.16 | $9.27 | $9.16 | $9.27 | $8.20 | 40,210 |
| 2021-03-29 | $9.10 | $9.18 | $9.10 | $9.16 | $8.10 | 33,105 |
| 2021-03-26 | $9.10 | $9.16 | $9.10 | $9.12 | $8.06 | 6,305 |
| 2021-03-25 | $9.10 | $9.12 | $8.86 | $9.02 | $7.98 | 74,504 |
| 2021-03-24 | $9.11 | $9.17 | $9.05 | $9.10 | $8.05 | 21,088 |
| 2021-03-23 | $9.05 | $9.12 | $9.05 | $9.05 | $8.00 | 21,526 |
| 2021-03-22 | $9.07 | $9.15 | $9.02 | $9.07 | $8.02 | 29,599 |
| 2021-03-19 | $9.09 | $9.11 | $9.05 | $9.05 | $8.00 | 12,506 |
| 2021-03-18 | $9.03 | $9.12 | $9.01 | $9.08 | $8.03 | 15,255 |
| 2021-03-17 | $9.05 | $9.14 | $9.05 | $9.12 | $8.06 | 13,708 |
| 2021-03-16 | $9.18 | $9.19 | $9.07 | $9.10 | $8.04 | 14,967 |
| 2021-03-15 | $9.19 | $9.23 | $9.11 | $9.13 | $8.07 | 60,032 |
| 2021-03-12 | $9.21 | $9.25 | $9.16 | $9.23 | $8.16 | 17,706 |
| 2021-03-11 | $9.29 | $9.32 | $9.16 | $9.21 | $8.14 | 28,867 |
| 2021-03-10 | $9.25 | $9.25 | $9.18 | $9.22 | $8.15 | 21,540 |
| 2021-03-09 | $9.19 | $9.25 | $9.19 | $9.24 | $8.17 | 23,652 |
| 2021-03-08 | $9.14 | $9.24 | $9.05 | $9.23 | $8.16 | 21,892 |
| 2021-03-05 | $9.17 | $9.21 | $9.08 | $9.15 | $8.09 | 11,264 |
| 2021-03-04 | $9.10 | $9.16 | $9.07 | $9.13 | $8.07 | 9,423 |
| 2021-03-03 | $9.20 | $9.20 | $9.06 | $9.14 | $8.08 | 9,663 |
| 2021-03-02 | $9.15 | $9.24 | $9.02 | $9.19 | $8.13 | 16,176 |
| 2021-03-01 | $8.83 | $9.22 | $8.73 | $9.14 | $8.08 | 42,652 |
| 2021-02-26 | $8.77 | $8.90 | $8.65 | $8.86 | $7.83 | 59,588 |
| 2021-02-25 | $8.88 | $8.89 | $8.66 | $8.75 | $7.74 | 34,044 |
| 2021-02-24 | $8.85 | $8.94 | $8.80 | $8.91 | $7.87 | 35,021 |
| 2021-02-23 | $9.00 | $9.00 | $8.55 | $8.85 | $7.83 | 54,113 |
| 2021-02-22 | $9.24 | $9.40 | $8.98 | $9.07 | $8.02 | 81,711 |
| 2021-02-19 | $9.28 | $9.51 | $9.28 | $9.51 | $8.23 | 50,516 |
| 2021-02-18 | $9.22 | $9.39 | $9.22 | $9.38 | $8.11 | 34,391 |
| 2021-02-17 | $9.25 | $9.33 | $9.13 | $9.22 | $7.98 | 33,104 |
| 2021-02-16 | $9.20 | $9.35 | $9.17 | $9.30 | $8.05 | 35,403 |
| 2021-02-12 | $9.15 | $9.27 | $8.95 | $9.15 | $7.92 | 27,588 |
| 2021-02-11 | $9.14 | $9.24 | $9.11 | $9.16 | $7.92 | 27,867 |
| 2021-02-10 | $9.05 | $9.13 | $8.97 | $9.06 | $7.84 | 15,735 |
| 2021-02-09 | $8.96 | $9.15 | $8.96 | $9.03 | $7.81 | 31,799 |
| 2021-02-08 | $8.77 | $9.11 | $8.75 | $9.02 | $7.80 | 50,431 |
| 2021-02-05 | $8.84 | $8.91 | $8.79 | $8.81 | $7.62 | 10,864 |
| 2021-02-04 | $8.87 | $9.07 | $8.76 | $8.84 | $7.65 | 32,145 |
| 2021-02-03 | $8.98 | $8.98 | $8.80 | $8.87 | $7.67 | 48,870 |
| 2021-02-02 | $8.74 | $9.07 | $8.74 | $8.84 | $7.65 | 66,711 |
| 2021-02-01 | $8.69 | $8.77 | $8.69 | $8.72 | $7.54 | 17,959 |
| 2021-01-29 | $8.65 | $8.68 | $8.59 | $8.65 | $7.48 | 50,271 |
| 2021-01-28 | $8.75 | $8.77 | $8.68 | $8.73 | $7.55 | 18,584 |
| 2021-01-27 | $8.80 | $8.80 | $8.60 | $8.60 | $7.44 | 46,020 |
| 2021-01-26 | $8.67 | $8.83 | $8.67 | $8.83 | $7.64 | 46,191 |
| 2021-01-25 | $8.63 | $8.70 | $8.61 | $8.65 | $7.48 | 46,957 |
| 2021-01-22 | $8.65 | $8.70 | $8.65 | $8.65 | $7.48 | 28,008 |
| 2021-01-21 | $8.71 | $8.80 | $8.67 | $8.70 | $7.53 | 23,235 |
| 2021-01-20 | $8.73 | $8.82 | $8.71 | $8.71 | $7.54 | 16,940 |
| 2021-01-19 | $8.90 | $8.90 | $8.64 | $8.70 | $7.53 | 70,328 |
| 2021-01-15 | $8.85 | $8.93 | $8.81 | $8.90 | $7.70 | 15,161 |
| 2021-01-14 | $8.72 | $9.11 | $8.64 | $8.88 | $7.68 | 170,658 |
| 2021-01-13 | $8.64 | $8.70 | $8.60 | $8.70 | $7.53 | 63,501 |
| 2021-01-12 | $8.88 | $8.88 | $8.59 | $8.61 | $7.45 | 46,233 |
| 2021-01-11 | $8.93 | $8.93 | $8.81 | $8.84 | $7.65 | 34,816 |
| 2021-01-08 | $8.88 | $9.06 | $8.76 | $8.92 | $7.72 | 36,921 |
| 2021-01-07 | $8.55 | $8.99 | $8.55 | $8.68 | $7.51 | 73,722 |
| 2021-01-06 | $8.65 | $8.65 | $8.45 | $8.56 | $7.41 | 24,991 |
| 2021-01-05 | $8.40 | $8.62 | $8.37 | $8.60 | $7.44 | 23,685 |
| 2021-01-04 | $8.48 | $8.58 | $8.30 | $8.37 | $7.24 | 42,795 |
| 2020-12-31 | $8.31 | $8.41 | $8.31 | $8.37 | $7.24 | 33,864 |
| 2020-12-30 | $8.30 | $8.47 | $8.30 | $8.44 | $7.30 | 45,153 |
| 2020-12-29 | $8.37 | $8.37 | $8.27 | $8.27 | $7.15 | 15,749 |
| 2020-12-28 | $8.34 | $8.35 | $8.27 | $8.33 | $7.21 | 28,232 |
| 2020-12-24 | $8.31 | $8.32 | $8.25 | $8.27 | $7.15 | 25,410 |
| 2020-12-23 | $8.24 | $8.36 | $8.24 | $8.33 | $7.21 | 49,634 |
| 2020-12-22 | $8.28 | $8.45 | $8.28 | $8.36 | $7.23 | 30,559 |
| 2020-12-21 | $8.40 | $8.45 | $8.26 | $8.40 | $7.27 | 55,421 |
| 2020-12-18 | $8.54 | $8.54 | $8.43 | $8.50 | $7.35 | 52,710 |
| 2020-12-17 | $8.48 | $8.54 | $8.48 | $8.52 | $7.37 | 33,547 |
| 2020-12-16 | $8.48 | $8.50 | $8.46 | $8.48 | $7.34 | 17,186 |
| 2020-12-15 | $8.38 | $8.50 | $8.38 | $8.49 | $7.34 | 32,525 |
| 2020-12-14 | $8.42 | $8.48 | $8.34 | $8.37 | $7.24 | 56,750 |
| 2020-12-11 | $8.45 | $8.45 | $8.40 | $8.42 | $7.28 | 22,095 |
| 2020-12-10 | $8.40 | $8.46 | $8.40 | $8.45 | $7.31 | 25,148 |
| 2020-12-09 | $8.38 | $8.48 | $8.36 | $8.39 | $7.26 | 33,850 |
| 2020-12-08 | $8.42 | $8.46 | $8.35 | $8.37 | $7.24 | 59,773 |
| 2020-12-07 | $8.40 | $8.41 | $8.30 | $8.40 | $7.27 | 88,481 |
| 2020-12-04 | $8.36 | $8.40 | $8.35 | $8.40 | $7.27 | 48,701 |
| 2020-12-03 | $8.35 | $8.38 | $8.32 | $8.32 | $7.20 | 30,859 |
| 2020-12-02 | $8.25 | $8.35 | $8.13 | $8.30 | $7.18 | 105,410 |
| 2020-12-01 | $8.30 | $8.35 | $8.26 | $8.29 | $7.17 | 72,442 |
| 2020-11-30 | $8.21 | $8.24 | $8.17 | $8.20 | $7.09 | 54,164 |
| 2020-11-27 | $8.28 | $8.30 | $8.27 | $8.28 | $7.16 | 13,627 |
| 2020-11-25 | $8.35 | $8.35 | $8.20 | $8.27 | $7.15 | 20,473 |
| 2020-11-24 | $8.30 | $8.34 | $8.09 | $8.29 | $7.17 | 71,144 |
| 2020-11-23 | $8.19 | $8.30 | $8.12 | $8.27 | $7.15 | 47,873 |
| 2020-11-20 | $8.29 | $8.29 | $8.10 | $8.15 | $7.05 | 38,416 |
| 2020-11-19 | $8.46 | $8.46 | $8.36 | $8.45 | $7.14 | 70,270 |
| 2020-11-18 | $8.40 | $8.53 | $8.40 | $8.42 | $7.11 | 96,324 |
| 2020-11-17 | $8.31 | $8.43 | $8.25 | $8.41 | $7.10 | 83,199 |
| 2020-11-16 | $8.41 | $8.42 | $8.25 | $8.31 | $7.02 | 57,046 |
| 2020-11-13 | $8.00 | $8.26 | $8.00 | $8.16 | $6.89 | 49,138 |
| 2020-11-12 | $8.07 | $8.07 | $7.98 | $8.00 | $6.76 | 45,590 |
| 2020-11-11 | $8.01 | $8.08 | $7.96 | $8.04 | $6.79 | 37,445 |
| 2020-11-10 | $7.77 | $7.97 | $7.76 | $7.92 | $6.69 | 37,177 |
| 2020-11-09 | $7.81 | $7.98 | $7.60 | $7.70 | $6.50 | 72,278 |
| 2020-11-06 | $7.65 | $7.67 | $7.47 | $7.47 | $6.31 | 56,576 |
| 2020-11-05 | $7.60 | $7.69 | $7.60 | $7.67 | $6.48 | 21,050 |
| 2020-11-04 | $7.65 | $7.65 | $7.51 | $7.54 | $6.37 | 18,887 |
| 2020-11-03 | $7.46 | $7.53 | $7.44 | $7.50 | $6.33 | 28,232 |
| 2020-11-02 | $7.46 | $7.49 | $7.38 | $7.40 | $6.25 | 27,476 |
| 2020-10-30 | $7.37 | $7.44 | $7.31 | $7.37 | $6.22 | 64,587 |
| 2020-10-29 | $7.38 | $7.45 | $7.36 | $7.44 | $6.28 | 28,942 |
| 2020-10-28 | $7.52 | $7.52 | $7.39 | $7.39 | $6.24 | 28,748 |
| 2020-10-27 | $7.61 | $7.72 | $7.58 | $7.58 | $6.40 | 47,911 |
| 2020-10-26 | $7.67 | $7.70 | $7.62 | $7.63 | $6.44 | 25,949 |
| 2020-10-23 | $7.74 | $7.88 | $7.71 | $7.80 | $6.59 | 39,679 |
| 2020-10-22 | $7.64 | $7.74 | $7.63 | $7.70 | $6.50 | 31,479 |
| 2020-10-21 | $7.66 | $7.85 | $7.64 | $7.64 | $6.45 | 20,705 |
| 2020-10-20 | $7.72 | $7.74 | $7.67 | $7.68 | $6.49 | 18,259 |
| 2020-10-19 | $7.80 | $7.81 | $7.57 | $7.64 | $6.45 | 34,289 |
| 2020-10-16 | $7.72 | $7.77 | $7.72 | $7.74 | $6.54 | 15,047 |
| 2020-10-15 | $7.72 | $7.75 | $7.62 | $7.74 | $6.54 | 33,186 |
| 2020-10-14 | $7.84 | $7.88 | $7.77 | $7.77 | $6.56 | 33,969 |
| 2020-10-13 | $7.80 | $7.84 | $7.79 | $7.79 | $6.58 | 20,711 |
| 2020-10-12 | $7.80 | $7.85 | $7.80 | $7.85 | $6.63 | 28,914 |
| 2020-10-09 | $7.87 | $7.91 | $7.67 | $7.80 | $6.59 | 13,651 |
| 2020-10-08 | $7.77 | $7.85 | $7.77 | $7.82 | $6.60 | 16,802 |
| 2020-10-07 | $7.74 | $7.76 | $7.69 | $7.76 | $6.55 | 15,895 |
| 2020-10-06 | $7.69 | $7.86 | $7.69 | $7.70 | $6.50 | 33,961 |
| 2020-10-05 | $7.75 | $7.75 | $7.65 | $7.73 | $6.53 | 24,167 |
| 2020-10-02 | $7.50 | $7.74 | $7.50 | $7.62 | $6.43 | 16,492 |
| 2020-10-01 | $7.61 | $7.66 | $7.53 | $7.63 | $6.44 | 18,818 |
| 2020-09-30 | $7.77 | $7.77 | $7.65 | $7.68 | $6.49 | 30,499 |
| 2020-09-29 | $7.67 | $7.69 | $7.60 | $7.69 | $6.49 | 21,127 |
| 2020-09-28 | $7.71 | $7.71 | $7.61 | $7.64 | $6.45 | 31,225 |
| 2020-09-25 | $7.60 | $7.64 | $7.56 | $7.59 | $6.41 | 88,140 |
| 2020-09-24 | $7.57 | $7.60 | $7.50 | $7.53 | $6.35 | 47,648 |
| 2020-09-23 | $7.71 | $7.71 | $7.54 | $7.65 | $6.46 | 42,322 |
| 2020-09-22 | $7.61 | $7.75 | $7.60 | $7.75 | $6.54 | 30,882 |
| 2020-09-21 | $7.69 | $7.69 | $7.60 | $7.60 | $6.42 | 45,287 |
| 2020-09-18 | $7.93 | $7.93 | $7.75 | $7.78 | $6.57 | 19,946 |
| 2020-09-17 | $7.81 | $7.91 | $7.80 | $7.87 | $6.65 | 49,132 |
| 2020-09-16 | $7.88 | $7.88 | $7.81 | $7.84 | $6.62 | 31,258 |
| 2020-09-15 | $7.87 | $7.91 | $7.84 | $7.87 | $6.65 | 19,753 |
| 2020-09-14 | $7.82 | $7.89 | $7.79 | $7.87 | $6.65 | 17,168 |
| 2020-09-11 | $7.82 | $7.85 | $7.75 | $7.81 | $6.59 | 21,001 |
| 2020-09-10 | $7.81 | $7.84 | $7.79 | $7.79 | $6.58 | 31,199 |
| 2020-09-09 | $7.72 | $7.85 | $7.72 | $7.83 | $6.61 | 58,471 |
| 2020-09-08 | $7.69 | $7.75 | $7.55 | $7.70 | $6.50 | 48,066 |
| 2020-09-04 | $7.89 | $7.92 | $7.74 | $7.81 | $6.59 | 61,518 |
| 2020-09-03 | $8.07 | $8.08 | $7.87 | $7.87 | $6.65 | 40,810 |
| 2020-09-02 | $8.06 | $8.09 | $7.99 | $8.03 | $6.78 | 24,949 |
| 2020-09-01 | $7.99 | $8.11 | $7.99 | $8.01 | $6.76 | 101,750 |
| 2020-08-31 | $7.94 | $8.03 | $7.90 | $8.01 | $6.76 | 65,471 |
| 2020-08-28 | $7.90 | $7.98 | $7.85 | $7.94 | $6.70 | 37,267 |
| 2020-08-27 | $7.89 | $8.01 | $7.88 | $7.88 | $6.65 | 35,593 |
| 2020-08-26 | $8.01 | $8.04 | $7.91 | $7.96 | $6.72 | 28,698 |
| 2020-08-25 | $8.16 | $8.32 | $8.01 | $8.05 | $6.80 | 106,135 |
| 2020-08-24 | $7.99 | $8.09 | $7.99 | $8.02 | $6.77 | 36,998 |
| 2020-08-21 | $7.95 | $8.08 | $7.91 | $7.94 | $6.70 | 54,165 |
| 2020-08-20 | $8.33 | $8.41 | $8.18 | $8.24 | $6.79 | 79,932 |
| 2020-08-19 | $8.39 | $9.00 | $8.35 | $8.35 | $6.88 | 31,929 |
| 2020-08-18 | $8.37 | $8.49 | $8.37 | $8.42 | $6.94 | 45,182 |
| 2020-08-17 | $8.41 | $8.44 | $8.34 | $8.40 | $6.92 | 34,930 |
| 2020-08-14 | $8.45 | $8.45 | $8.40 | $8.41 | $6.93 | 26,572 |
| 2020-08-13 | $8.61 | $8.61 | $8.47 | $8.47 | $6.98 | 20,373 |
| 2020-08-12 | $8.44 | $8.66 | $8.44 | $8.57 | $7.06 | 56,171 |
| 2020-08-11 | $8.39 | $8.49 | $8.38 | $8.38 | $6.90 | 27,013 |
| 2020-08-10 | $8.26 | $8.37 | $8.26 | $8.34 | $6.87 | 13,008 |
| 2020-08-07 | $8.25 | $8.32 | $8.25 | $8.29 | $6.83 | 43,398 |
| 2020-08-06 | $8.34 | $8.34 | $8.25 | $8.34 | $6.87 | 20,921 |
| 2020-08-05 | $8.29 | $8.30 | $8.24 | $8.29 | $6.83 | 36,094 |
| 2020-08-04 | $8.23 | $8.27 | $8.18 | $8.21 | $6.76 | 29,436 |
| 2020-08-03 | $8.22 | $8.25 | $8.13 | $8.17 | $6.73 | 30,631 |
| 2020-07-31 | $8.11 | $8.18 | $8.11 | $8.17 | $6.73 | 28,993 |
| 2020-07-30 | $8.06 | $8.20 | $8.06 | $8.20 | $6.75 | 14,891 |
| 2020-07-29 | $8.10 | $8.19 | $8.07 | $8.19 | $6.75 | 18,302 |
| 2020-07-28 | $7.95 | $8.05 | $7.95 | $8.05 | $6.63 | 20,453 |
| 2020-07-27 | $8.02 | $8.04 | $7.95 | $8.01 | $6.60 | 59,914 |
| 2020-07-24 | $7.97 | $7.99 | $7.91 | $7.93 | $6.53 | 29,741 |
| 2020-07-23 | $8.01 | $8.04 | $7.97 | $8.04 | $6.62 | 14,432 |
| 2020-07-22 | $8.03 | $8.05 | $7.96 | $8.02 | $6.61 | 15,193 |
| 2020-07-21 | $7.94 | $8.03 | $7.94 | $8.03 | $6.61 | 21,374 |
| 2020-07-20 | $8.00 | $8.01 | $7.85 | $7.89 | $6.50 | 22,079 |
| 2020-07-17 | $7.95 | $8.00 | $7.80 | $8.00 | $6.59 | 19,741 |
| 2020-07-16 | $7.88 | $7.96 | $7.88 | $7.88 | $6.49 | 17,325 |
| 2020-07-15 | $7.96 | $7.97 | $7.88 | $7.96 | $6.56 | 27,866 |
| 2020-07-14 | $7.77 | $7.80 | $7.70 | $7.78 | $6.41 | 43,976 |
| 2020-07-13 | $7.77 | $7.79 | $7.70 | $7.73 | $6.37 | 56,784 |
| 2020-07-10 | $7.74 | $7.84 | $7.70 | $7.84 | $6.46 | 32,082 |
| 2020-07-09 | $7.82 | $7.85 | $7.56 | $7.66 | $6.31 | 43,173 |
| 2020-07-08 | $7.91 | $8.02 | $7.80 | $7.82 | $6.44 | 65,643 |
| 2020-07-07 | $8.04 | $8.04 | $7.91 | $7.94 | $6.54 | 25,337 |
| 2020-07-06 | $8.17 | $8.20 | $8.06 | $8.07 | $6.65 | 41,708 |
| 2020-07-02 | $8.08 | $8.19 | $8.06 | $8.13 | $6.70 | 22,285 |
| 2020-07-01 | $7.98 | $8.04 | $7.94 | $8.00 | $6.59 | 7,339 |
| 2020-06-30 | $7.95 | $7.97 | $7.89 | $7.97 | $6.56 | 18,439 |
| 2020-06-29 | $7.82 | $7.89 | $7.77 | $7.88 | $6.49 | 12,114 |
| 2020-06-26 | $7.95 | $7.95 | $7.77 | $7.79 | $6.42 | 25,439 |
| 2020-06-25 | $7.89 | $7.90 | $7.83 | $7.90 | $6.51 | 20,615 |
| 2020-06-24 | $8.05 | $8.05 | $7.81 | $7.96 | $6.56 | 55,541 |
| 2020-06-23 | $8.09 | $8.11 | $8.05 | $8.05 | $6.63 | 18,383 |
| 2020-06-22 | $8.15 | $8.16 | $8.03 | $8.09 | $6.66 | 32,596 |
| 2020-06-19 | $8.20 | $8.22 | $8.02 | $8.02 | $6.61 | 16,967 |
| 2020-06-18 | $8.10 | $8.13 | $8.04 | $8.11 | $6.68 | 25,393 |
| 2020-06-17 | $8.28 | $8.28 | $8.12 | $8.12 | $6.69 | 33,507 |
| 2020-06-16 | $8.23 | $8.30 | $8.12 | $8.15 | $6.71 | 16,646 |
| 2020-06-15 | $7.84 | $8.09 | $7.79 | $8.05 | $6.63 | 28,871 |
| 2020-06-12 | $7.95 | $8.01 | $7.88 | $7.93 | $6.53 | 39,200 |
| 2020-06-11 | $8.11 | $8.11 | $7.85 | $7.89 | $6.50 | 49,789 |
| 2020-06-10 | $8.37 | $8.37 | $8.25 | $8.27 | $6.81 | 21,301 |
| 2020-06-09 | $8.44 | $8.46 | $8.35 | $8.37 | $6.89 | 32,226 |
| 2020-06-08 | $8.28 | $8.50 | $8.28 | $8.46 | $6.97 | 45,580 |
| 2020-06-05 | $8.31 | $8.42 | $8.31 | $8.33 | $6.86 | 56,890 |
| 2020-06-04 | $8.18 | $8.21 | $8.14 | $8.19 | $6.75 | 28,931 |
| 2020-06-03 | $8.20 | $8.31 | $8.13 | $8.21 | $6.76 | 44,092 |
| 2020-06-02 | $8.04 | $8.12 | $8.04 | $8.09 | $6.66 | 47,449 |
| 2020-06-01 | $7.97 | $8.09 | $7.97 | $8.03 | $6.61 | 94,169 |
| 2020-05-29 | $7.92 | $7.95 | $7.85 | $7.93 | $6.53 | 42,944 |
| 2020-05-28 | $7.93 | $7.93 | $7.81 | $7.85 | $6.47 | 66,806 |
| 2020-05-27 | $7.95 | $7.95 | $7.85 | $7.87 | $6.48 | 66,079 |
| 2020-05-26 | $8.03 | $8.05 | $7.84 | $7.84 | $6.46 | 80,052 |
| 2020-05-22 | $7.83 | $7.99 | $7.75 | $7.89 | $6.50 | 55,801 |
| 2020-05-21 | $8.10 | $8.20 | $7.92 | $8.18 | $6.57 | 73,847 |
| 2020-05-20 | $7.92 | $8.09 | $7.92 | $8.09 | $6.50 | 86,973 |
| 2020-05-19 | $7.80 | $7.94 | $7.80 | $7.94 | $6.38 | 69,094 |
| 2020-05-18 | $7.85 | $7.90 | $7.85 | $7.90 | $6.35 | 33,522 |
| 2020-05-15 | $7.61 | $7.68 | $7.55 | $7.63 | $6.13 | 30,847 |
| 2020-05-14 | $7.61 | $7.62 | $7.45 | $7.61 | $6.11 | 37,000 |
| 2020-05-13 | $7.97 | $7.97 | $7.64 | $7.65 | $6.15 | 56,122 |
| 2020-05-12 | $8.11 | $8.11 | $7.91 | $7.91 | $6.35 | 54,934 |
| 2020-05-11 | $7.94 | $8.11 | $7.94 | $8.11 | $6.51 | 47,785 |
| 2020-05-08 | $8.03 | $8.06 | $7.98 | $8.04 | $6.46 | 18,050 |
| 2020-05-07 | $7.92 | $7.95 | $7.90 | $7.94 | $6.38 | 29,652 |
| 2020-05-06 | $7.83 | $7.86 | $7.75 | $7.79 | $6.26 | 11,035 |
| 2020-05-05 | $7.78 | $7.91 | $7.78 | $7.82 | $6.28 | 45,404 |
| 2020-05-04 | $7.75 | $7.81 | $7.67 | $7.81 | $6.27 | 26,104 |
| 2020-05-01 | $7.76 | $7.76 | $7.66 | $7.70 | $6.19 | 30,237 |
| 2020-04-30 | $7.95 | $8.00 | $7.77 | $7.91 | $6.35 | 43,244 |
| 2020-04-29 | $7.96 | $8.07 | $7.96 | $8.05 | $6.47 | 28,608 |
| 2020-04-28 | $7.97 | $8.02 | $7.80 | $7.82 | $6.28 | 52,504 |
| 2020-04-27 | $7.88 | $7.91 | $7.77 | $7.91 | $6.35 | 31,782 |
| 2020-04-24 | $7.83 | $7.89 | $7.73 | $7.73 | $6.21 | 28,459 |
| 2020-04-23 | $7.83 | $7.83 | $7.68 | $7.82 | $6.28 | 20,053 |
| 2020-04-22 | $7.68 | $7.88 | $7.64 | $7.73 | $6.21 | 21,090 |
| 2020-04-21 | $7.56 | $7.62 | $7.52 | $7.58 | $6.09 | 12,331 |
| 2020-04-20 | $7.85 | $7.98 | $7.66 | $7.66 | $6.15 | 40,590 |
| 2020-04-17 | $7.98 | $8.05 | $7.86 | $7.96 | $6.39 | 23,582 |
| 2020-04-16 | $7.76 | $7.83 | $7.76 | $7.82 | $6.28 | 42,703 |
| 2020-04-15 | $7.81 | $7.81 | $7.67 | $7.76 | $6.23 | 16,812 |
| 2020-04-14 | $7.85 | $8.05 | $7.85 | $7.98 | $6.41 | 47,664 |
| 2020-04-13 | $7.89 | $7.94 | $7.77 | $7.85 | $6.31 | 25,311 |
| 2020-04-09 | $7.95 | $8.13 | $7.87 | $7.88 | $6.33 | 42,018 |
| 2020-04-08 | $7.37 | $7.74 | $7.37 | $7.74 | $6.22 | 14,019 |
| 2020-04-07 | $7.63 | $7.68 | $7.42 | $7.42 | $5.96 | 35,015 |
| 2020-04-06 | $7.12 | $7.48 | $7.12 | $7.48 | $6.01 | 28,502 |
| 2020-04-03 | $7.36 | $7.36 | $6.89 | $6.94 | $5.57 | 22,529 |
| 2020-04-02 | $7.19 | $7.30 | $6.91 | $7.24 | $5.82 | 52,095 |
| 2020-04-01 | $7.45 | $7.45 | $7.07 | $7.14 | $5.74 | 22,601 |
| 2020-03-31 | $7.41 | $7.65 | $7.07 | $7.53 | $6.05 | 17,766 |
| 2020-03-30 | $7.28 | $7.46 | $7.17 | $7.32 | $5.88 | 16,550 |
| 2020-03-27 | $7.15 | $7.33 | $6.97 | $7.30 | $5.86 | 34,566 |
| 2020-03-26 | $7.04 | $7.47 | $6.90 | $7.35 | $5.90 | 31,401 |
| 2020-03-25 | $6.43 | $7.07 | $6.28 | $6.87 | $5.52 | 65,935 |
| 2020-03-24 | $5.98 | $6.26 | $5.78 | $6.26 | $5.03 | 44,511 |
| 2020-03-23 | $6.10 | $6.36 | $5.54 | $5.58 | $4.48 | 79,024 |
| 2020-03-20 | $6.48 | $6.92 | $6.30 | $6.41 | $5.15 | 47,609 |
| 2020-03-19 | $5.48 | $6.54 | $5.29 | $6.41 | $5.15 | 113,864 |
| 2020-03-18 | $6.75 | $6.75 | $5.15 | $5.66 | $4.55 | 95,961 |
| 2020-03-17 | $6.70 | $6.98 | $6.59 | $6.90 | $5.54 | 83,842 |
| 2020-03-16 | $6.78 | $6.97 | $6.57 | $6.67 | $5.36 | 48,119 |
| 2020-03-13 | $7.20 | $7.40 | $7.01 | $7.35 | $5.90 | 114,457 |
| 2020-03-12 | $8.11 | $8.11 | $6.90 | $6.90 | $5.54 | 181,009 |
| 2020-03-11 | $9.09 | $9.19 | $8.59 | $8.60 | $6.91 | 58,289 |
| 2020-03-10 | $9.59 | $9.63 | $9.15 | $9.22 | $7.41 | 57,621 |
| 2020-03-09 | $10.05 | $10.05 | $9.21 | $9.22 | $7.41 | 130,533 |
| 2020-03-06 | $10.04 | $10.11 | $9.98 | $10.08 | $8.10 | 37,786 |
| 2020-03-05 | $10.55 | $10.55 | $10.11 | $10.15 | $8.15 | 63,731 |
| 2020-03-04 | $10.40 | $10.70 | $10.33 | $10.69 | $8.59 | 26,780 |
| 2020-03-03 | $10.12 | $10.53 | $10.12 | $10.26 | $8.24 | 35,318 |
| 2020-03-02 | $9.55 | $10.12 | $9.53 | $10.12 | $8.13 | 66,281 |
| 2020-02-28 | $9.80 | $9.80 | $9.34 | $9.51 | $7.64 | 81,805 |
| 2020-02-27 | $10.42 | $10.42 | $9.86 | $9.86 | $7.92 | 143,672 |
| 2020-02-26 | $10.49 | $10.58 | $10.39 | $10.49 | $8.43 | 33,494 |
| 2020-02-25 | $10.78 | $10.84 | $10.50 | $10.53 | $8.46 | 60,081 |
| 2020-02-24 | $11.14 | $11.14 | $10.70 | $10.82 | $8.69 | 78,047 |
| 2020-02-21 | $11.20 | $11.21 | $11.12 | $11.19 | $8.99 | 44,904 |
| 2020-02-20 | $11.47 | $11.52 | $11.44 | $11.52 | $9.05 | 40,254 |
| 2020-02-19 | $11.40 | $11.45 | $11.36 | $11.45 | $9.00 | 35,336 |
| 2020-02-18 | $11.38 | $11.40 | $11.36 | $11.40 | $8.96 | 30,281 |
| 2020-02-14 | $11.32 | $11.38 | $11.30 | $11.38 | $8.94 | 39,616 |
| 2020-02-13 | $11.24 | $11.31 | $11.22 | $11.24 | $8.83 | 16,901 |
| 2020-02-12 | $11.28 | $11.36 | $11.22 | $11.24 | $8.83 | 63,108 |
| 2020-02-11 | $11.24 | $11.24 | $11.19 | $11.23 | $8.82 | 16,754 |
| 2020-02-10 | $11.13 | $11.25 | $11.12 | $11.19 | $8.79 | 35,620 |
| 2020-02-07 | $11.07 | $11.14 | $11.07 | $11.14 | $8.75 | 28,387 |
| 2020-02-06 | $11.08 | $11.10 | $11.08 | $11.08 | $8.71 | 16,991 |
| 2020-02-05 | $11.09 | $11.09 | $11.04 | $11.07 | $8.70 | 28,485 |
| 2020-02-04 | $10.92 | $11.07 | $10.90 | $11.07 | $8.70 | 54,889 |
| 2020-02-03 | $10.95 | $10.99 | $10.90 | $10.94 | $8.60 | 22,857 |
| 2020-01-31 | $10.91 | $11.00 | $10.89 | $10.97 | $8.62 | 62,656 |
| 2020-01-30 | $11.00 | $11.00 | $10.92 | $11.00 | $8.64 | 30,943 |
| 2020-01-29 | $11.02 | $11.07 | $10.96 | $11.00 | $8.64 | 31,681 |
| 2020-01-28 | $10.85 | $11.01 | $10.85 | $10.98 | $8.63 | 23,728 |
| 2020-01-27 | $10.85 | $10.90 | $10.85 | $10.88 | $8.55 | 49,554 |
| 2020-01-24 | $11.01 | $11.03 | $10.94 | $10.97 | $8.62 | 27,120 |
| 2020-01-23 | $11.03 | $11.10 | $11.02 | $11.04 | $8.67 | 29,018 |
| 2020-01-22 | $11.18 | $11.18 | $11.00 | $11.00 | $8.64 | 89,651 |
| 2020-01-21 | $11.19 | $11.20 | $11.12 | $11.17 | $8.78 | 50,767 |
| 2020-01-17 | $11.08 | $11.24 | $11.04 | $11.21 | $8.81 | 69,031 |
| 2020-01-16 | $10.99 | $11.14 | $10.93 | $11.14 | $8.75 | 87,784 |
| 2020-01-15 | $10.94 | $10.99 | $10.86 | $10.99 | $8.64 | 55,087 |
| 2020-01-14 | $10.89 | $10.99 | $10.82 | $10.89 | $8.56 | 47,960 |
| 2020-01-13 | $10.85 | $11.00 | $10.81 | $10.96 | $8.61 | 130,281 |
| 2020-01-10 | $10.75 | $10.80 | $10.66 | $10.80 | $8.49 | 49,389 |
| 2020-01-09 | $10.53 | $10.65 | $10.52 | $10.65 | $8.37 | 34,100 |
| 2020-01-08 | $10.52 | $10.63 | $10.52 | $10.55 | $8.29 | 16,554 |
| 2020-01-07 | $10.56 | $10.60 | $10.50 | $10.52 | $8.27 | 26,895 |
| 2020-01-06 | $10.64 | $10.64 | $10.49 | $10.49 | $8.24 | 41,847 |
| 2020-01-03 | $10.59 | $10.69 | $10.56 | $10.57 | $8.31 | 48,063 |
| 2020-01-02 | $10.67 | $10.74 | $10.66 | $10.69 | $8.40 | 42,624 |
| 2019-12-31 | $10.60 | $10.76 | $10.57 | $10.72 | $8.42 | 40,556 |
| 2019-12-30 | $10.64 | $10.65 | $10.57 | $10.63 | $8.35 | 36,521 |
| 2019-12-27 | $10.65 | $10.65 | $10.56 | $10.61 | $8.34 | 39,089 |
| 2019-12-26 | $10.45 | $10.63 | $10.45 | $10.62 | $8.34 | 39,181 |
| 2019-12-24 | $10.48 | $10.51 | $10.45 | $10.50 | $8.25 | 19,614 |
| 2019-12-23 | $10.52 | $10.56 | $10.37 | $10.43 | $8.20 | 41,845 |
| 2019-12-20 | $10.46 | $10.50 | $10.37 | $10.50 | $8.25 | 113,229 |
| 2019-12-19 | $10.41 | $10.44 | $10.36 | $10.42 | $8.19 | 71,472 |
| 2019-12-18 | $10.45 | $10.47 | $10.36 | $10.42 | $8.19 | 46,494 |
| 2019-12-17 | $10.24 | $10.41 | $10.24 | $10.37 | $8.15 | 61,615 |
| 2019-12-16 | $10.26 | $10.33 | $10.23 | $10.27 | $8.07 | 56,562 |
| 2019-12-13 | $10.24 | $10.25 | $10.19 | $10.22 | $8.03 | 35,064 |
| 2019-12-12 | $10.20 | $10.32 | $10.11 | $10.30 | $8.09 | 78,501 |
| 2019-12-11 | $10.07 | $10.12 | $10.05 | $10.12 | $7.95 | 30,744 |
| 2019-12-10 | $9.95 | $10.07 | $9.94 | $10.06 | $7.90 | 38,989 |
| 2019-12-09 | $9.96 | $10.03 | $9.92 | $9.97 | $7.83 | 80,039 |
| 2019-12-06 | $10.07 | $10.10 | $9.96 | $9.99 | $7.85 | 81,542 |
| 2019-12-05 | $10.01 | $10.05 | $9.99 | $10.02 | $7.87 | 23,446 |
| 2019-12-04 | $10.00 | $10.06 | $9.95 | $10.03 | $7.88 | 45,161 |
| 2019-12-03 | $10.01 | $10.04 | $10.00 | $10.04 | $7.89 | 31,625 |
| 2019-12-02 | $10.15 | $10.18 | $10.04 | $10.06 | $7.90 | 74,106 |
| 2019-11-29 | $10.22 | $10.30 | $10.20 | $10.21 | $8.02 | 30,773 |
| 2019-11-27 | $10.22 | $10.26 | $10.13 | $10.26 | $8.06 | 24,231 |
| 2019-11-26 | $10.17 | $10.32 | $10.13 | $10.26 | $8.06 | 70,766 |
| 2019-11-25 | $10.18 | $10.20 | $10.06 | $10.11 | $7.94 | 59,715 |
| 2019-11-22 | $10.20 | $10.28 | $10.16 | $10.20 | $8.01 | 68,493 |
| 2019-11-21 | $10.53 | $10.58 | $10.44 | $10.46 | $8.02 | 96,821 |
| 2019-11-20 | $10.60 | $10.60 | $10.53 | $10.58 | $8.11 | 89,241 |
| 2019-11-19 | $10.67 | $10.67 | $10.50 | $10.56 | $8.10 | 67,612 |
| 2019-11-18 | $10.67 | $10.67 | $10.42 | $10.55 | $8.09 | 92,435 |
| 2019-11-15 | $10.47 | $10.58 | $10.41 | $10.53 | $8.08 | 101,050 |
| 2019-11-14 | $10.31 | $10.45 | $10.25 | $10.39 | $7.97 | 180,827 |
| 2019-11-13 | $10.13 | $10.30 | $10.13 | $10.25 | $7.86 | 41,356 |
| 2019-11-12 | $10.05 | $10.15 | $10.05 | $10.15 | $7.78 | 16,714 |
| 2019-11-11 | $9.99 | $10.04 | $9.98 | $10.04 | $7.70 | 21,875 |
| 2019-11-08 | $10.00 | $10.04 | $9.99 | $10.01 | $7.68 | 19,810 |
| 2019-11-07 | $10.11 | $10.11 | $10.01 | $10.02 | $7.68 | 23,254 |
| 2019-11-06 | $10.10 | $10.18 | $10.06 | $10.07 | $7.72 | 26,811 |
| 2019-11-05 | $10.09 | $10.15 | $10.09 | $10.10 | $7.75 | 24,880 |
| 2019-11-04 | $10.22 | $10.22 | $10.07 | $10.13 | $7.77 | 38,738 |
| 2019-11-01 | $10.18 | $10.24 | $10.11 | $10.22 | $7.84 | 46,216 |
| 2019-10-31 | $10.18 | $10.23 | $10.12 | $10.18 | $7.81 | 20,520 |
| 2019-10-30 | $10.29 | $10.29 | $10.11 | $10.15 | $7.78 | 31,049 |
| 2019-10-29 | $10.17 | $10.20 | $10.12 | $10.20 | $7.82 | 20,574 |
| 2019-10-28 | $10.22 | $10.22 | $10.15 | $10.20 | $7.82 | 15,213 |
| 2019-10-25 | $10.21 | $10.25 | $10.14 | $10.20 | $7.82 | 31,196 |
| 2019-10-24 | $10.25 | $10.29 | $10.20 | $10.29 | $7.89 | 21,771 |
| 2019-10-23 | $10.15 | $10.25 | $10.10 | $10.24 | $7.85 | 52,329 |
| 2019-10-22 | $10.15 | $10.20 | $10.15 | $10.17 | $7.80 | 19,415 |
| 2019-10-21 | $10.30 | $10.30 | $10.12 | $10.16 | $7.79 | 17,112 |
| 2019-10-18 | $10.07 | $10.19 | $10.00 | $10.13 | $7.77 | 24,908 |
| 2019-10-17 | $10.12 | $10.12 | $10.05 | $10.11 | $7.75 | 18,099 |
| 2019-10-16 | $9.99 | $10.05 | $9.92 | $10.02 | $7.68 | 45,750 |
| 2019-10-15 | $9.93 | $9.97 | $9.89 | $9.93 | $7.62 | 22,731 |
| 2019-10-14 | $9.97 | $9.97 | $9.92 | $9.96 | $7.64 | 33,950 |
| 2019-10-11 | $9.89 | $9.98 | $9.87 | $9.91 | $7.60 | 30,176 |
| 2019-10-10 | $9.75 | $9.88 | $9.75 | $9.86 | $7.56 | 27,191 |
| 2019-10-09 | $9.85 | $9.88 | $9.83 | $9.86 | $7.56 | 18,035 |
| 2019-10-08 | $9.81 | $9.84 | $9.75 | $9.82 | $7.53 | 25,700 |
| 2019-10-07 | $9.84 | $9.85 | $9.80 | $9.83 | $7.54 | 21,003 |
| 2019-10-04 | $9.81 | $9.85 | $9.80 | $9.83 | $7.54 | 11,272 |
| 2019-10-03 | $9.73 | $9.80 | $9.72 | $9.75 | $7.48 | 55,040 |
| 2019-10-02 | $9.86 | $9.89 | $9.72 | $9.72 | $7.45 | 34,467 |
| 2019-10-01 | $9.93 | $9.96 | $9.87 | $9.90 | $7.59 | 46,795 |
| 2019-09-30 | $9.77 | $9.97 | $9.77 | $9.91 | $7.60 | 35,385 |
| 2019-09-27 | $9.90 | $9.90 | $9.72 | $9.72 | $7.45 | 37,832 |
| 2019-09-26 | $9.89 | $9.95 | $9.87 | $9.88 | $7.58 | 22,012 |
| 2019-09-25 | $9.83 | $10.02 | $9.81 | $10.02 | $7.68 | 26,377 |
| 2019-09-24 | $9.95 | $10.07 | $9.79 | $9.81 | $7.52 | 51,037 |
| 2019-09-23 | $9.86 | $9.96 | $9.86 | $9.96 | $7.64 | 18,152 |
| 2019-09-20 | $9.82 | $9.95 | $9.82 | $9.93 | $7.62 | 25,016 |
| 2019-09-19 | $9.88 | $9.88 | $9.82 | $9.82 | $7.53 | 48,639 |
| 2019-09-18 | $9.88 | $9.90 | $9.80 | $9.82 | $7.53 | 29,339 |
| 2019-09-17 | $9.99 | $10.01 | $9.73 | $9.81 | $7.52 | 86,842 |
| 2019-09-16 | $10.05 | $10.05 | $9.95 | $9.97 | $7.65 | 15,157 |
| 2019-09-13 | $9.93 | $10.00 | $9.88 | $10.00 | $7.67 | 46,896 |
| 2019-09-12 | $9.95 | $9.96 | $9.87 | $9.96 | $7.64 | 41,985 |
| 2019-09-11 | $9.83 | $9.89 | $9.80 | $9.87 | $7.57 | 41,382 |
| 2019-09-10 | $9.88 | $9.88 | $9.76 | $9.85 | $7.55 | 27,922 |
| 2019-09-09 | $9.87 | $10.00 | $9.85 | $9.87 | $7.57 | 58,174 |
| 2019-09-06 | $9.99 | $9.99 | $9.88 | $9.97 | $7.65 | 20,373 |
| 2019-09-05 | $9.99 | $9.99 | $9.87 | $9.96 | $7.64 | 30,063 |
| 2019-09-04 | $9.92 | $10.01 | $9.84 | $9.97 | $7.65 | 38,000 |
| 2019-09-03 | $9.70 | $9.86 | $9.70 | $9.85 | $7.55 | 54,709 |
| 2019-08-30 | $9.73 | $9.85 | $9.70 | $9.80 | $7.52 | 47,238 |
| 2019-08-29 | $9.62 | $9.80 | $9.59 | $9.80 | $7.52 | 40,335 |
| 2019-08-28 | $9.50 | $9.60 | $9.50 | $9.57 | $7.34 | 34,712 |
| 2019-08-27 | $9.51 | $9.63 | $9.41 | $9.51 | $7.29 | 37,615 |
| 2019-08-26 | $9.50 | $9.57 | $9.46 | $9.47 | $7.26 | 56,584 |
| 2019-08-23 | $9.65 | $9.65 | $9.50 | $9.53 | $7.31 | 69,687 |
| 2019-08-22 | $9.76 | $9.79 | $9.57 | $9.63 | $7.39 | 79,203 |
| 2019-08-21 | $9.96 | $10.03 | $9.95 | $10.01 | $7.48 | 105,981 |
| 2019-08-20 | $10.03 | $10.05 | $9.89 | $9.95 | $7.44 | 80,995 |
| 2019-08-19 | $9.89 | $10.05 | $9.81 | $10.00 | $7.48 | 61,207 |
| 2019-08-16 | $9.86 | $9.90 | $9.82 | $9.82 | $7.34 | 45,173 |
| 2019-08-15 | $9.88 | $9.88 | $9.81 | $9.82 | $7.34 | 37,305 |
| 2019-08-14 | $9.93 | $9.93 | $9.80 | $9.82 | $7.34 | 136,695 |
| 2019-08-13 | $9.95 | $10.03 | $9.88 | $9.99 | $7.47 | 25,185 |
| 2019-08-12 | $9.88 | $10.01 | $9.82 | $9.85 | $7.36 | 38,219 |
| 2019-08-09 | $9.97 | $10.00 | $9.95 | $10.00 | $7.48 | 18,028 |
| 2019-08-08 | $9.90 | $10.00 | $9.87 | $9.91 | $7.41 | 30,691 |
| 2019-08-07 | $9.93 | $9.94 | $9.84 | $9.88 | $7.39 | 34,241 |
| 2019-08-06 | $10.03 | $10.03 | $9.80 | $9.98 | $7.46 | 30,495 |
| 2019-08-05 | $10.24 | $10.24 | $9.81 | $9.86 | $7.37 | 81,250 |
| 2019-08-02 | $10.23 | $10.23 | $10.15 | $10.21 | $7.63 | 22,929 |
| 2019-08-01 | $10.23 | $10.27 | $10.15 | $10.15 | $7.59 | 31,161 |
| 2019-07-31 | $10.23 | $10.25 | $10.20 | $10.24 | $7.65 | 13,608 |
| 2019-07-30 | $10.26 | $10.31 | $10.20 | $10.22 | $7.64 | 42,721 |
| 2019-07-29 | $10.34 | $10.36 | $10.26 | $10.30 | $7.70 | 14,151 |
| 2019-07-26 | $10.32 | $10.35 | $10.27 | $10.32 | $7.71 | 17,246 |
| 2019-07-25 | $10.37 | $10.38 | $10.29 | $10.31 | $7.71 | 31,166 |
| 2019-07-24 | $10.32 | $10.37 | $10.29 | $10.37 | $7.75 | 33,954 |
| 2019-07-23 | $10.42 | $10.42 | $10.27 | $10.31 | $7.71 | 39,627 |
| 2019-07-22 | $10.46 | $10.46 | $10.37 | $10.39 | $7.77 | 16,462 |
| 2019-07-19 | $10.42 | $10.44 | $10.40 | $10.42 | $7.79 | 24,362 |
| 2019-07-18 | $10.43 | $10.53 | $10.37 | $10.42 | $7.79 | 53,754 |
| 2019-07-17 | $10.46 | $10.50 | $10.42 | $10.48 | $7.83 | 16,506 |
| 2019-07-16 | $10.34 | $10.43 | $10.34 | $10.41 | $7.78 | 13,118 |
| 2019-07-15 | $10.45 | $10.45 | $10.38 | $10.43 | $7.80 | 24,355 |
| 2019-07-12 | $10.51 | $10.51 | $10.43 | $10.43 | $7.80 | 15,874 |
| 2019-07-11 | $10.42 | $10.50 | $10.42 | $10.48 | $7.83 | 31,996 |
| 2019-07-10 | $10.47 | $10.48 | $10.34 | $10.48 | $7.83 | 28,632 |
| 2019-07-09 | $10.41 | $10.45 | $10.37 | $10.39 | $7.77 | 19,356 |
| 2019-07-08 | $10.34 | $10.45 | $10.34 | $10.41 | $7.78 | 29,701 |
| 2019-07-05 | $10.52 | $10.53 | $10.41 | $10.46 | $7.82 | 22,234 |
| 2019-07-03 | $10.42 | $10.50 | $10.42 | $10.49 | $7.84 | 12,764 |
| 2019-07-02 | $10.32 | $10.42 | $10.32 | $10.37 | $7.75 | 14,886 |
| 2019-07-01 | $10.39 | $10.44 | $10.30 | $10.32 | $7.71 | 24,404 |
| 2019-06-28 | $10.34 | $10.45 | $10.34 | $10.38 | $7.76 | 15,702 |
| 2019-06-27 | $10.34 | $10.40 | $10.34 | $10.35 | $7.74 | 15,692 |
| 2019-06-26 | $10.33 | $10.40 | $10.33 | $10.33 | $7.72 | 16,156 |
| 2019-06-25 | $10.36 | $10.40 | $10.34 | $10.36 | $7.74 | 29,481 |
| 2019-06-24 | $10.38 | $10.45 | $10.38 | $10.40 | $7.77 | 40,872 |
| 2019-06-21 | $10.45 | $10.50 | $10.39 | $10.39 | $7.77 | 29,097 |
| 2019-06-20 | $10.45 | $10.56 | $10.43 | $10.51 | $7.86 | 62,363 |
| 2019-06-19 | $10.45 | $10.45 | $10.37 | $10.44 | $7.80 | 20,226 |
| 2019-06-18 | $10.50 | $10.50 | $10.42 | $10.43 | $7.80 | 25,652 |
| 2019-06-17 | $10.46 | $10.47 | $10.41 | $10.42 | $7.79 | 13,871 |
| 2019-06-14 | $10.44 | $10.46 | $10.33 | $10.43 | $7.80 | 24,210 |
| 2019-06-13 | $10.43 | $10.46 | $10.32 | $10.41 | $7.78 | 19,937 |
| 2019-06-12 | $10.45 | $10.45 | $10.34 | $10.41 | $7.78 | 13,360 |
| 2019-06-11 | $10.42 | $10.44 | $10.28 | $10.40 | $7.77 | 9,363 |
| 2019-06-10 | $10.33 | $10.41 | $10.29 | $10.34 | $7.73 | 25,427 |
| 2019-06-07 | $10.37 | $10.45 | $10.30 | $10.39 | $7.77 | 15,647 |
| 2019-06-06 | $10.23 | $10.30 | $10.22 | $10.29 | $7.69 | 31,391 |
| 2019-06-05 | $10.19 | $10.29 | $10.17 | $10.27 | $7.68 | 17,406 |
| 2019-06-04 | $10.20 | $10.20 | $10.13 | $10.14 | $7.58 | 18,433 |
| 2019-06-03 | $10.10 | $10.22 | $10.04 | $10.12 | $7.57 | 35,257 |
| 2019-05-31 | $10.06 | $10.18 | $10.02 | $10.10 | $7.55 | 28,710 |
| 2019-05-30 | $10.06 | $10.19 | $10.02 | $10.09 | $7.54 | 17,927 |
| 2019-05-29 | $10.09 | $10.17 | $10.00 | $10.07 | $7.53 | 37,062 |
| 2019-05-28 | $10.22 | $10.33 | $10.10 | $10.10 | $7.55 | 30,505 |
| 2019-05-24 | $10.30 | $10.34 | $10.05 | $10.22 | $7.64 | 72,202 |
| 2019-05-23 | $10.43 | $10.44 | $10.20 | $10.26 | $7.67 | 69,642 |
| 2019-05-22 | $10.47 | $10.49 | $10.42 | $10.43 | $7.80 | 21,824 |
| 2019-05-21 | $10.63 | $10.75 | $10.63 | $10.69 | $7.80 | 21,639 |
| 2019-05-20 | $10.61 | $10.69 | $10.60 | $10.62 | $7.75 | 22,035 |
| 2019-05-17 | $10.62 | $10.78 | $10.62 | $10.65 | $7.77 | 29,167 |
| 2019-05-16 | $10.87 | $10.93 | $10.68 | $10.71 | $7.82 | 63,413 |
| 2019-05-15 | $10.76 | $10.98 | $10.76 | $10.91 | $7.96 | 18,537 |
| 2019-05-14 | $11.06 | $11.11 | $10.62 | $10.81 | $7.89 | 125,076 |
| 2019-05-13 | $11.27 | $11.27 | $11.18 | $11.25 | $8.21 | 27,157 |
| 2019-05-10 | $11.01 | $11.22 | $11.00 | $11.21 | $8.18 | 22,380 |
| 2019-05-09 | $10.97 | $11.04 | $10.97 | $11.01 | $8.04 | 15,336 |
| 2019-05-08 | $11.04 | $11.15 | $11.01 | $11.03 | $8.05 | 14,873 |
| 2019-05-07 | $11.17 | $11.24 | $11.06 | $11.12 | $8.12 | 20,954 |
| 2019-05-06 | $11.12 | $11.20 | $11.11 | $11.18 | $8.16 | 9,256 |
| 2019-05-03 | $11.23 | $11.29 | $11.15 | $11.16 | $8.15 | 36,584 |
| 2019-05-02 | $11.33 | $11.36 | $11.22 | $11.23 | $8.20 | 16,254 |
| 2019-05-01 | $11.37 | $11.37 | $11.28 | $11.32 | $8.26 | 21,786 |
| 2019-04-30 | $11.26 | $11.38 | $11.26 | $11.38 | $8.31 | 19,899 |
| 2019-04-29 | $11.39 | $11.40 | $11.19 | $11.40 | $8.32 | 26,513 |
| 2019-04-26 | $11.23 | $11.40 | $11.23 | $11.39 | $8.32 | 33,657 |
| 2019-04-25 | $11.25 | $11.28 | $11.14 | $11.23 | $8.20 | 25,521 |
| 2019-04-24 | $11.24 | $11.24 | $11.17 | $11.19 | $8.17 | 12,544 |
| 2019-04-23 | $11.16 | $11.24 | $11.16 | $11.22 | $8.19 | 19,923 |
| 2019-04-22 | $11.20 | $11.24 | $11.20 | $11.23 | $8.20 | 13,387 |
| 2019-04-18 | $11.13 | $11.20 | $11.13 | $11.18 | $8.16 | 24,737 |
| 2019-04-17 | $11.17 | $11.20 | $11.16 | $11.18 | $8.16 | 13,749 |
| 2019-04-16 | $11.26 | $11.26 | $11.19 | $11.19 | $8.17 | 25,660 |
| 2019-04-15 | $11.25 | $11.26 | $11.16 | $11.26 | $8.22 | 10,252 |
| 2019-04-12 | $11.18 | $11.26 | $11.18 | $11.26 | $8.22 | 23,467 |
| 2019-04-11 | $11.19 | $11.21 | $11.15 | $11.20 | $8.18 | 20,506 |
| 2019-04-10 | $11.15 | $11.19 | $11.15 | $11.15 | $8.14 | 10,332 |
| 2019-04-09 | $11.12 | $11.15 | $11.06 | $11.13 | $8.13 | 16,705 |
| 2019-04-08 | $11.02 | $11.15 | $11.02 | $11.08 | $8.09 | 16,939 |
| 2019-04-05 | $11.03 | $11.06 | $11.00 | $11.06 | $8.07 | 37,506 |
| 2019-04-04 | $10.99 | $11.02 | $10.98 | $11.00 | $8.03 | 11,351 |
| 2019-04-03 | $10.96 | $11.03 | $10.94 | $11.03 | $8.05 | 26,421 |
| 2019-04-02 | $10.92 | $10.99 | $10.90 | $10.93 | $7.98 | 15,065 |
| 2019-04-01 | $10.87 | $11.00 | $10.87 | $10.92 | $7.97 | 33,451 |
| 2019-03-29 | $11.00 | $11.00 | $10.90 | $10.98 | $8.02 | 15,379 |
| 2019-03-28 | $11.00 | $11.01 | $10.90 | $10.90 | $7.96 | 23,954 |
| 2019-03-27 | $11.07 | $11.15 | $11.02 | $11.02 | $8.05 | 17,250 |
| 2019-03-26 | $10.99 | $11.16 | $10.97 | $11.10 | $8.10 | 19,333 |
| 2019-03-25 | $11.05 | $11.05 | $10.90 | $10.96 | $8.00 | 21,053 |
| 2019-03-22 | $11.13 | $11.13 | $10.98 | $11.08 | $8.09 | 13,098 |
| 2019-03-21 | $11.06 | $11.17 | $11.06 | $11.15 | $8.14 | 11,011 |
| 2019-03-20 | $11.10 | $11.14 | $11.01 | $11.09 | $8.10 | 22,281 |
| 2019-03-19 | $11.10 | $11.15 | $11.04 | $11.07 | $8.08 | 22,959 |
| 2019-03-18 | $11.03 | $11.08 | $10.98 | $11.02 | $8.05 | 23,506 |
| 2019-03-15 | $11.03 | $11.10 | $10.95 | $11.08 | $8.09 | 23,178 |
| 2019-03-14 | $11.05 | $11.08 | $10.98 | $11.03 | $8.05 | 21,480 |
| 2019-03-13 | $11.06 | $11.07 | $11.02 | $11.02 | $8.05 | 16,882 |
| 2019-03-12 | $11.08 | $11.08 | $11.02 | $11.02 | $8.05 | 24,120 |
| 2019-03-11 | $11.07 | $11.08 | $11.02 | $11.07 | $8.08 | 17,406 |
| 2019-03-08 | $11.08 | $11.18 | $11.02 | $11.10 | $8.10 | 27,830 |
| 2019-03-07 | $11.10 | $11.10 | $11.02 | $11.02 | $8.05 | 11,925 |
| 2019-03-06 | $11.11 | $11.11 | $11.05 | $11.07 | $8.08 | 10,675 |
| 2019-03-05 | $11.11 | $11.16 | $11.06 | $11.11 | $8.11 | 11,102 |
| 2019-03-04 | $11.16 | $11.16 | $11.06 | $11.14 | $8.13 | 8,623 |
| 2019-03-01 | $11.17 | $11.18 | $11.03 | $11.17 | $8.15 | 33,205 |
| 2019-02-28 | $11.15 | $11.17 | $11.01 | $11.06 | $8.07 | 41,350 |
| 2019-02-27 | $11.05 | $11.15 | $10.99 | $11.15 | $8.14 | 17,814 |
| 2019-02-26 | $10.94 | $11.07 | $10.94 | $11.00 | $8.03 | 26,941 |
| 2019-02-25 | $11.02 | $11.02 | $10.96 | $10.97 | $8.01 | 10,983 |
| 2019-02-22 | $10.95 | $11.01 | $10.83 | $10.94 | $7.99 | 19,987 |
| 2019-02-21 | $11.24 | $11.25 | $11.19 | $11.25 | $7.99 | 48,152 |
| 2019-02-20 | $11.28 | $11.29 | $11.20 | $11.22 | $7.97 | 40,635 |
| 2019-02-19 | $11.09 | $11.25 | $11.05 | $11.25 | $7.99 | 36,316 |
| 2019-02-15 | $11.20 | $11.20 | $11.05 | $11.10 | $7.89 | 25,633 |
| 2019-02-14 | $11.10 | $11.20 | $11.09 | $11.17 | $7.94 | 23,852 |
| 2019-02-13 | $11.14 | $11.16 | $11.06 | $11.15 | $7.92 | 21,589 |
| 2019-02-12 | $10.99 | $11.14 | $10.90 | $11.09 | $7.88 | 45,905 |
| 2019-02-11 | $10.85 | $10.98 | $10.74 | $10.87 | $7.72 | 15,241 |
| 2019-02-08 | $10.76 | $10.85 | $10.76 | $10.83 | $7.70 | 5,658 |
| 2019-02-07 | $10.88 | $10.89 | $10.80 | $10.89 | $7.74 | 4,236 |
| 2019-02-06 | $10.92 | $11.00 | $10.92 | $10.93 | $7.77 | 21,030 |
| 2019-02-05 | $10.93 | $10.96 | $10.81 | $10.94 | $7.77 | 24,709 |
| 2019-02-04 | $10.82 | $10.93 | $10.80 | $10.91 | $7.75 | 29,576 |
| 2019-02-01 | $10.70 | $10.79 | $10.70 | $10.78 | $7.66 | 9,411 |
| 2019-01-31 | $10.70 | $10.82 | $10.70 | $10.70 | $7.60 | 19,423 |
| 2019-01-30 | $10.60 | $10.79 | $10.59 | $10.75 | $7.64 | 36,867 |
| 2019-01-29 | $10.60 | $10.62 | $10.58 | $10.62 | $7.55 | 22,497 |
| 2019-01-28 | $10.57 | $10.61 | $10.55 | $10.55 | $7.50 | 15,653 |
| 2019-01-25 | $10.53 | $10.65 | $10.53 | $10.61 | $7.54 | 32,118 |
| 2019-01-24 | $10.55 | $10.66 | $10.50 | $10.51 | $7.47 | 15,890 |
| 2019-01-23 | $10.58 | $10.60 | $10.50 | $10.60 | $7.53 | 19,173 |
| 2019-01-22 | $10.71 | $10.79 | $10.51 | $10.55 | $7.50 | 21,302 |
| 2019-01-18 | $10.48 | $10.71 | $10.40 | $10.70 | $7.60 | 40,388 |
| 2019-01-17 | $10.34 | $10.50 | $10.25 | $10.50 | $7.46 | 48,917 |
| 2019-01-16 | $10.22 | $10.34 | $10.22 | $10.34 | $7.35 | 16,633 |
| 2019-01-15 | $10.15 | $10.27 | $10.12 | $10.27 | $7.30 | 10,407 |
| 2019-01-14 | $10.10 | $10.24 | $10.10 | $10.10 | $7.18 | 22,950 |
| 2019-01-11 | $10.25 | $10.28 | $10.15 | $10.23 | $7.27 | 19,924 |
| 2019-01-10 | $10.37 | $10.37 | $10.11 | $10.29 | $7.31 | 27,478 |
| 2019-01-09 | $10.00 | $10.35 | $9.85 | $10.35 | $7.35 | 59,144 |
| 2019-01-08 | $10.02 | $10.07 | $9.91 | $10.06 | $7.15 | 12,590 |
| 2019-01-07 | $9.66 | $9.95 | $9.66 | $9.89 | $7.03 | 26,167 |
| 2019-01-04 | $9.51 | $9.63 | $9.40 | $9.61 | $6.83 | 33,493 |
| 2019-01-03 | $9.39 | $9.56 | $9.31 | $9.36 | $6.65 | 19,116 |
| 2019-01-02 | $9.15 | $9.34 | $9.15 | $9.30 | $6.61 | 8,774 |
| 2018-12-31 | $9.19 | $9.36 | $9.12 | $9.22 | $6.55 | 66,005 |
| 2018-12-28 | $9.09 | $9.29 | $9.06 | $9.24 | $6.57 | 56,526 |
| 2018-12-27 | $8.88 | $9.08 | $8.88 | $9.08 | $6.45 | 42,741 |
| 2018-12-26 | $8.83 | $9.11 | $8.83 | $9.08 | $6.45 | 50,075 |
| 2018-12-24 | $8.81 | $9.00 | $8.75 | $8.83 | $6.27 | 34,910 |
| 2018-12-21 | $8.93 | $9.31 | $8.93 | $9.00 | $6.39 | 73,682 |
| 2018-12-20 | $9.40 | $9.45 | $8.78 | $9.05 | $6.43 | 114,000 |
| 2018-12-19 | $9.36 | $9.57 | $9.32 | $9.43 | $6.70 | 37,560 |
| 2018-12-18 | $9.55 | $9.56 | $9.25 | $9.43 | $6.70 | 72,847 |
| 2018-12-17 | $9.78 | $9.78 | $9.41 | $9.41 | $6.69 | 73,069 |
| 2018-12-14 | $9.83 | $9.93 | $9.80 | $9.82 | $6.98 | 19,596 |
| 2018-12-13 | $9.75 | $9.94 | $9.75 | $9.88 | $7.02 | 35,399 |
| 2018-12-12 | $9.77 | $9.96 | $9.70 | $9.79 | $6.96 | 38,956 |
| 2018-12-11 | $10.04 | $10.08 | $9.75 | $9.76 | $6.94 | 58,886 |
| 2018-12-10 | $10.05 | $10.16 | $10.00 | $10.00 | $7.11 | 34,689 |
| 2018-12-07 | $10.23 | $10.33 | $10.05 | $10.06 | $7.15 | 52,425 |
| 2018-12-06 | $10.37 | $10.55 | $10.14 | $10.21 | $7.25 | 39,284 |
| 2018-12-04 | $10.51 | $10.51 | $10.33 | $10.37 | $7.37 | 47,654 |
| 2018-12-03 | $10.47 | $10.60 | $10.40 | $10.47 | $7.44 | 61,639 |
| 2018-11-30 | $10.40 | $10.50 | $10.32 | $10.41 | $7.40 | 12,369 |
| 2018-11-29 | $10.47 | $10.59 | $10.39 | $10.42 | $7.40 | 34,067 |
| 2018-11-28 | $10.46 | $10.63 | $10.42 | $10.48 | $7.45 | 25,878 |
| 2018-11-27 | $10.54 | $10.60 | $10.50 | $10.50 | $7.46 | 22,175 |
| 2018-11-26 | $10.60 | $10.69 | $10.54 | $10.61 | $7.54 | 26,320 |
| 2018-11-23 | $10.54 | $10.65 | $10.52 | $10.52 | $7.48 | 11,328 |
| 2018-11-21 | $10.59 | $10.78 | $10.50 | $10.69 | $7.60 | 28,917 |
| 2018-11-20 | $11.00 | $11.00 | $10.70 | $10.89 | $7.53 | 57,581 |
| 2018-11-19 | $11.15 | $11.17 | $11.01 | $11.05 | $7.64 | 28,016 |
| 2018-11-16 | $11.24 | $11.24 | $11.09 | $11.15 | $7.71 | 24,530 |
| 2018-11-15 | $11.04 | $11.26 | $10.98 | $11.26 | $7.78 | 50,699 |
| 2018-11-14 | $11.03 | $11.15 | $10.95 | $11.15 | $7.71 | 46,631 |
| 2018-11-13 | $10.83 | $11.03 | $10.62 | $11.03 | $7.62 | 57,621 |
| 2018-11-12 | $10.99 | $11.00 | $10.75 | $10.78 | $7.45 | 30,053 |
| 2018-11-09 | $10.93 | $10.99 | $10.74 | $10.99 | $7.60 | 31,121 |
| 2018-11-08 | $10.97 | $10.99 | $10.84 | $10.92 | $7.55 | 33,445 |
| 2018-11-07 | $10.65 | $11.04 | $10.61 | $10.98 | $7.59 | 68,139 |
| 2018-11-06 | $10.49 | $10.56 | $10.38 | $10.53 | $7.28 | 37,519 |
| 2018-11-05 | $10.15 | $10.40 | $10.15 | $10.35 | $7.15 | 42,959 |
| 2018-11-02 | $10.14 | $10.24 | $10.10 | $10.16 | $7.02 | 14,873 |
| 2018-11-01 | $10.10 | $10.18 | $10.03 | $10.14 | $7.01 | 31,330 |
| 2018-10-31 | $10.29 | $10.30 | $10.03 | $10.03 | $6.93 | 42,480 |
| 2018-10-30 | $10.39 | $10.41 | $10.25 | $10.26 | $7.09 | 11,940 |
| 2018-10-29 | $10.49 | $10.50 | $10.25 | $10.35 | $7.15 | 15,199 |
| 2018-10-26 | $10.45 | $10.45 | $10.25 | $10.25 | $7.08 | 24,528 |
| 2018-10-25 | $10.44 | $10.49 | $10.25 | $10.49 | $7.25 | 57,641 |
| 2018-10-24 | $10.45 | $10.45 | $10.34 | $10.35 | $7.15 | 14,943 |
| 2018-10-23 | $10.50 | $10.50 | $10.36 | $10.42 | $7.20 | 11,036 |
| 2018-10-22 | $10.57 | $10.61 | $10.47 | $10.47 | $7.24 | 19,449 |
| 2018-10-19 | $10.46 | $10.70 | $10.35 | $10.59 | $7.32 | 61,266 |
| 2018-10-18 | $10.40 | $10.53 | $10.36 | $10.42 | $7.20 | 22,249 |
| 2018-10-17 | $10.42 | $10.53 | $10.38 | $10.40 | $7.19 | 19,890 |
| 2018-10-16 | $10.45 | $10.47 | $10.34 | $10.46 | $7.23 | 31,374 |
| 2018-10-15 | $10.40 | $10.40 | $10.30 | $10.32 | $7.13 | 20,932 |
| 2018-10-12 | $10.41 | $10.56 | $10.25 | $10.27 | $7.10 | 30,368 |
| 2018-10-11 | $10.38 | $10.63 | $10.25 | $10.30 | $7.12 | 35,939 |
| 2018-10-10 | $10.70 | $10.70 | $10.50 | $10.55 | $7.29 | 19,709 |
| 2018-10-09 | $10.72 | $10.75 | $10.63 | $10.66 | $7.37 | 39,851 |
| 2018-10-08 | $10.70 | $10.79 | $10.70 | $10.76 | $7.44 | 25,998 |
| 2018-10-05 | $10.82 | $10.86 | $10.70 | $10.72 | $7.41 | 25,818 |
| 2018-10-04 | $10.86 | $11.02 | $10.81 | $10.82 | $7.48 | 12,546 |
| 2018-10-03 | $10.99 | $11.08 | $10.89 | $10.93 | $7.55 | 7,700 |
| 2018-10-02 | $10.87 | $11.01 | $10.87 | $10.97 | $7.58 | 22,252 |
| 2018-10-01 | $10.84 | $10.98 | $10.80 | $10.97 | $7.58 | 45,352 |
| 2018-09-28 | $10.80 | $10.89 | $10.80 | $10.86 | $7.51 | 23,104 |
| 2018-09-27 | $10.78 | $10.82 | $10.72 | $10.82 | $7.48 | 25,249 |
| 2018-09-26 | $10.81 | $10.89 | $10.80 | $10.80 | $7.46 | 31,275 |
| 2018-09-25 | $10.86 | $11.02 | $10.74 | $10.80 | $7.46 | 68,463 |
| 2018-09-24 | $10.96 | $11.00 | $10.82 | $10.86 | $7.51 | 75,020 |
| 2018-09-21 | $11.24 | $11.24 | $10.90 | $10.99 | $7.60 | 88,314 |
| 2018-09-20 | $11.04 | $11.30 | $11.04 | $11.22 | $7.75 | 60,843 |
| 2018-09-19 | $11.19 | $11.26 | $11.09 | $11.09 | $7.66 | 61,459 |
| 2018-09-18 | $11.14 | $11.30 | $11.14 | $11.21 | $7.75 | 132,028 |
| 2018-09-17 | $10.97 | $11.14 | $10.97 | $11.12 | $7.69 | 84,893 |
| 2018-09-14 | $11.03 | $11.05 | $10.90 | $10.96 | $7.58 | 23,975 |
| 2018-09-13 | $11.10 | $11.10 | $11.04 | $11.10 | $7.67 | 34,902 |
| 2018-09-12 | $10.84 | $11.32 | $10.84 | $11.10 | $7.67 | 108,400 |
| 2018-09-11 | $10.81 | $10.87 | $10.81 | $10.83 | $7.49 | 40,012 |
| 2018-09-10 | $10.72 | $10.84 | $10.72 | $10.81 | $7.47 | 10,769 |
| 2018-09-07 | $10.78 | $10.86 | $10.71 | $10.75 | $7.43 | 45,126 |
| 2018-09-06 | $10.90 | $10.99 | $10.80 | $10.80 | $7.46 | 50,694 |
| 2018-09-05 | $10.96 | $10.96 | $10.89 | $10.90 | $7.53 | 40,230 |
| 2018-09-04 | $11.00 | $11.02 | $10.95 | $10.97 | $7.58 | 53,966 |
| 2018-08-31 | $11.03 | $11.11 | $10.95 | $11.00 | $7.60 | 47,601 |
| 2018-08-30 | $10.93 | $11.02 | $10.93 | $11.00 | $7.60 | 22,776 |
| 2018-08-29 | $10.99 | $11.03 | $10.92 | $11.01 | $7.61 | 31,761 |
| 2018-08-28 | $10.93 | $10.99 | $10.91 | $10.93 | $7.55 | 16,546 |
| 2018-08-27 | $11.01 | $11.05 | $10.96 | $10.96 | $7.58 | 47,302 |
| 2018-08-24 | $11.02 | $11.11 | $11.00 | $11.00 | $7.60 | 28,335 |
| 2018-08-23 | $11.13 | $11.15 | $11.02 | $11.02 | $7.62 | 32,490 |
| 2018-08-22 | $11.33 | $11.33 | $11.08 | $11.15 | $7.71 | 56,060 |
| 2018-08-21 | $11.53 | $11.63 | $11.53 | $11.63 | $7.83 | 88,074 |
| 2018-08-20 | $11.37 | $11.47 | $11.34 | $11.47 | $7.72 | 65,097 |
| 2018-08-17 | $11.33 | $11.38 | $11.23 | $11.37 | $7.65 | 43,863 |
| 2018-08-16 | $11.24 | $11.27 | $11.22 | $11.27 | $7.59 | 26,381 |
| 2018-08-15 | $11.25 | $11.27 | $11.16 | $11.20 | $7.54 | 36,642 |
| 2018-08-14 | $11.27 | $11.34 | $11.25 | $11.30 | $7.61 | 41,202 |
| 2018-08-13 | $11.38 | $11.47 | $11.26 | $11.29 | $7.60 | 31,824 |
| 2018-08-10 | $11.45 | $11.61 | $11.35 | $11.40 | $7.67 | 44,564 |
| 2018-08-09 | $11.44 | $11.50 | $11.42 | $11.46 | $7.71 | 25,423 |
| 2018-08-08 | $11.32 | $11.44 | $11.29 | $11.37 | $7.65 | 24,452 |
| 2018-08-07 | $11.45 | $11.45 | $11.31 | $11.34 | $7.63 | 33,510 |
| 2018-08-06 | $11.22 | $11.34 | $11.21 | $11.34 | $7.63 | 57,844 |
| 2018-08-03 | $11.10 | $11.23 | $11.10 | $11.23 | $7.56 | 23,333 |
| 2018-08-02 | $11.10 | $11.17 | $11.10 | $11.12 | $7.48 | 26,858 |
| 2018-08-01 | $11.18 | $11.18 | $11.07 | $11.10 | $7.47 | 34,201 |
| 2018-07-31 | $11.10 | $11.17 | $11.07 | $11.12 | $7.48 | 29,117 |
| 2018-07-30 | $11.00 | $11.05 | $10.94 | $11.05 | $7.44 | 38,466 |
| 2018-07-27 | $11.01 | $11.03 | $10.94 | $10.95 | $7.37 | 29,604 |
| 2018-07-26 | $10.94 | $11.04 | $10.94 | $11.04 | $7.43 | 44,567 |
| 2018-07-25 | $11.00 | $11.00 | $10.92 | $10.99 | $7.40 | 8,235 |
| 2018-07-24 | $11.10 | $11.10 | $10.90 | $10.91 | $7.34 | 36,497 |
| 2018-07-23 | $10.98 | $10.99 | $10.94 | $10.94 | $7.36 | 24,527 |
| 2018-07-20 | $11.10 | $11.10 | $10.92 | $10.94 | $7.36 | 43,081 |
| 2018-07-19 | $10.91 | $11.04 | $10.91 | $11.02 | $7.42 | 65,858 |
| 2018-07-18 | $11.00 | $11.00 | $10.91 | $10.97 | $7.38 | 20,513 |
| 2018-07-17 | $10.96 | $10.99 | $10.94 | $10.98 | $7.39 | 34,629 |
| 2018-07-16 | $11.01 | $11.01 | $10.97 | $11.00 | $7.40 | 22,542 |
| 2018-07-13 | $11.01 | $11.04 | $10.98 | $11.00 | $7.40 | 18,356 |
| 2018-07-12 | $11.01 | $11.07 | $10.98 | $11.01 | $7.41 | 38,592 |
| 2018-07-11 | $11.00 | $11.06 | $10.93 | $10.97 | $7.38 | 42,884 |
| 2018-07-10 | $11.00 | $11.09 | $11.00 | $11.04 | $7.43 | 33,156 |
| 2018-07-09 | $11.20 | $11.20 | $11.00 | $11.00 | $7.40 | 73,571 |
| 2018-07-06 | $11.06 | $11.14 | $11.06 | $11.08 | $7.46 | 50,262 |
| 2018-07-05 | $11.06 | $11.12 | $11.00 | $11.05 | $7.44 | 75,538 |
| 2018-07-03 | $10.89 | $10.99 | $10.89 | $10.96 | $7.38 | 28,183 |
| 2018-07-02 | $10.93 | $10.95 | $10.83 | $10.86 | $7.31 | 36,187 |
| 2018-06-29 | $10.73 | $10.84 | $10.73 | $10.83 | $7.29 | 60,114 |
| 2018-06-28 | $10.79 | $10.85 | $10.71 | $10.73 | $7.22 | 58,827 |
| 2018-06-27 | $10.82 | $10.89 | $10.77 | $10.80 | $7.27 | 101,644 |
| 2018-06-26 | $10.86 | $10.95 | $10.80 | $10.80 | $7.27 | 107,260 |
| 2018-06-25 | $10.95 | $11.01 | $10.84 | $10.87 | $7.32 | 93,352 |
| 2018-06-22 | $11.15 | $11.18 | $10.95 | $10.95 | $7.37 | 135,362 |
| 2018-06-21 | $11.19 | $11.19 | $11.00 | $11.07 | $7.45 | 123,756 |
| 2018-06-20 | $11.25 | $11.25 | $11.14 | $11.15 | $7.50 | 63,096 |
| 2018-06-19 | $11.33 | $11.36 | $11.17 | $11.19 | $7.53 | 77,046 |
| 2018-06-18 | $11.48 | $11.54 | $11.34 | $11.36 | $7.65 | 43,344 |
| 2018-06-15 | $11.64 | $11.69 | $11.49 | $11.53 | $7.76 | 54,926 |
| 2018-06-14 | $11.72 | $11.74 | $11.68 | $11.73 | $7.89 | 14,040 |
| 2018-06-13 | $11.70 | $11.71 | $11.57 | $11.65 | $7.84 | 61,780 |
| 2018-06-12 | $11.84 | $11.84 | $11.66 | $11.68 | $7.86 | 56,425 |
| 2018-06-11 | $11.81 | $11.81 | $11.70 | $11.75 | $7.91 | 28,098 |
| 2018-06-08 | $11.82 | $11.83 | $11.77 | $11.82 | $7.96 | 24,037 |
| 2018-06-07 | $11.78 | $11.81 | $11.74 | $11.80 | $7.94 | 12,262 |
| 2018-06-06 | $11.84 | $11.84 | $11.73 | $11.74 | $7.90 | 15,460 |
| 2018-06-05 | $11.79 | $11.81 | $11.75 | $11.81 | $7.95 | 10,317 |
| 2018-06-04 | $11.82 | $11.84 | $11.78 | $11.79 | $7.94 | 27,927 |
| 2018-06-01 | $11.75 | $11.84 | $11.73 | $11.76 | $7.92 | 30,807 |
| 2018-05-31 | $11.85 | $11.87 | $11.73 | $11.79 | $7.94 | 34,294 |
| 2018-05-30 | $11.65 | $11.68 | $11.45 | $11.60 | $7.81 | 54,293 |
| 2018-05-29 | $11.68 | $11.68 | $11.60 | $11.62 | $7.82 | 15,270 |
| 2018-05-25 | $11.64 | $11.68 | $11.57 | $11.66 | $7.85 | 26,917 |
| 2018-05-24 | $11.82 | $11.83 | $11.61 | $11.64 | $7.83 | 16,354 |
| 2018-05-23 | $11.88 | $11.88 | $11.79 | $11.80 | $7.94 | 17,108 |
| 2018-05-22 | $11.79 | $11.97 | $11.77 | $11.89 | $8.00 | 65,498 |
| 2018-05-21 | $12.07 | $12.39 | $12.07 | $12.39 | $8.13 | 53,076 |
| 2018-05-18 | $12.12 | $12.12 | $12.05 | $12.09 | $7.94 | 13,061 |
| 2018-05-17 | $11.99 | $12.12 | $11.96 | $12.12 | $7.96 | 37,603 |
| 2018-05-16 | $11.85 | $11.99 | $11.85 | $11.98 | $7.86 | 22,097 |
| 2018-05-15 | $11.85 | $11.92 | $11.85 | $11.91 | $7.82 | 13,910 |
| 2018-05-14 | $11.84 | $11.94 | $11.84 | $11.90 | $7.81 | 16,365 |
| 2018-05-11 | $11.90 | $11.95 | $11.84 | $11.95 | $7.84 | 19,192 |
| 2018-05-10 | $11.92 | $11.92 | $11.80 | $11.90 | $7.81 | 11,705 |
| 2018-05-09 | $11.68 | $11.77 | $11.68 | $11.76 | $7.72 | 16,294 |
| 2018-05-08 | $11.73 | $11.73 | $11.62 | $11.62 | $7.63 | 10,614 |
| 2018-05-07 | $11.95 | $11.97 | $11.72 | $11.73 | $7.70 | 32,595 |
| 2018-05-04 | $11.60 | $11.80 | $11.60 | $11.78 | $7.73 | 42,864 |
| 2018-05-03 | $11.67 | $11.67 | $11.57 | $11.61 | $7.62 | 9,992 |
| 2018-05-02 | $11.71 | $11.74 | $11.63 | $11.66 | $7.65 | 22,819 |
| 2018-05-01 | $11.82 | $11.82 | $11.60 | $11.62 | $7.63 | 25,037 |
| 2018-04-30 | $11.73 | $11.93 | $11.61 | $11.68 | $7.67 | 24,580 |
| 2018-04-27 | $11.68 | $11.68 | $11.57 | $11.63 | $7.63 | 12,117 |
| 2018-04-26 | $11.72 | $11.80 | $11.52 | $11.56 | $7.59 | 47,301 |
| 2018-04-25 | $11.68 | $11.71 | $11.55 | $11.70 | $7.68 | 29,023 |
| 2018-04-24 | $11.59 | $11.65 | $11.56 | $11.57 | $7.60 | 8,634 |
| 2018-04-23 | $11.61 | $11.67 | $11.58 | $11.61 | $7.62 | 27,196 |
| 2018-04-20 | $11.78 | $11.79 | $11.62 | $11.67 | $7.66 | 22,890 |
| 2018-04-19 | $11.92 | $11.92 | $11.81 | $11.82 | $7.76 | 9,149 |
| 2018-04-18 | $11.90 | $11.92 | $11.87 | $11.90 | $7.81 | 9,336 |
| 2018-04-17 | $11.91 | $11.94 | $11.86 | $11.87 | $7.79 | 29,419 |
| 2018-04-16 | $11.96 | $11.96 | $11.84 | $11.85 | $7.78 | 27,831 |
| 2018-04-13 | $11.79 | $11.90 | $11.79 | $11.88 | $7.80 | 14,641 |
| 2018-04-12 | $11.83 | $11.87 | $11.79 | $11.79 | $7.74 | 8,806 |
| 2018-04-11 | $11.82 | $11.86 | $11.80 | $11.81 | $7.75 | 9,944 |
| 2018-04-10 | $11.83 | $11.87 | $11.73 | $11.82 | $7.76 | 42,955 |
| 2018-04-09 | $11.73 | $11.91 | $11.73 | $11.80 | $7.75 | 32,065 |
| 2018-04-06 | $11.70 | $11.78 | $11.70 | $11.74 | $7.71 | 19,238 |
| 2018-04-05 | $11.71 | $11.82 | $11.69 | $11.80 | $7.75 | 8,934 |
| 2018-04-04 | $11.57 | $11.72 | $11.57 | $11.70 | $7.68 | 11,110 |
| 2018-04-03 | $11.60 | $11.70 | $11.60 | $11.69 | $7.67 | 9,149 |
| 2018-04-02 | $11.62 | $11.65 | $11.54 | $11.62 | $7.63 | 9,913 |
| 2018-03-29 | $11.69 | $11.69 | $11.56 | $11.62 | $7.63 | 32,235 |
| 2018-03-28 | $11.51 | $11.52 | $11.49 | $11.50 | $7.55 | 12,997 |
| 2018-03-27 | $11.50 | $11.58 | $11.44 | $11.49 | $7.54 | 15,897 |
| 2018-03-26 | $11.56 | $11.60 | $11.44 | $11.45 | $7.52 | 22,713 |
| 2018-03-23 | $11.56 | $11.65 | $11.47 | $11.47 | $7.53 | 20,107 |
| 2018-03-22 | $11.57 | $11.62 | $11.55 | $11.56 | $7.59 | 27,535 |
| 2018-03-21 | $11.59 | $11.64 | $11.59 | $11.63 | $7.63 | 18,172 |
| 2018-03-20 | $11.68 | $11.71 | $11.60 | $11.60 | $7.62 | 19,399 |
| 2018-03-19 | $11.83 | $11.83 | $11.66 | $11.68 | $7.67 | 31,737 |
| 2018-03-16 | $11.85 | $11.92 | $11.83 | $11.83 | $7.77 | 24,274 |
| 2018-03-15 | $12.06 | $12.14 | $11.86 | $11.89 | $7.81 | 47,067 |
| 2018-03-14 | $12.15 | $12.15 | $12.05 | $12.09 | $7.94 | 8,059 |
| 2018-03-13 | $12.30 | $12.30 | $12.06 | $12.09 | $7.94 | 26,072 |
| 2018-03-12 | $12.02 | $12.21 | $12.02 | $12.13 | $7.96 | 9,980 |
| 2018-03-09 | $11.93 | $12.00 | $11.91 | $11.98 | $7.86 | 15,653 |
| 2018-03-08 | $11.87 | $11.94 | $11.87 | $11.93 | $7.83 | 10,466 |
| 2018-03-07 | $11.89 | $11.97 | $11.80 | $11.80 | $7.75 | 27,061 |
| 2018-03-06 | $11.98 | $11.98 | $11.88 | $11.88 | $7.80 | 12,345 |
| 2018-03-05 | $11.78 | $11.92 | $11.78 | $11.89 | $7.81 | 13,053 |
| 2018-03-02 | $11.81 | $11.93 | $11.78 | $11.81 | $7.75 | 15,799 |
| 2018-03-01 | $11.92 | $12.06 | $11.83 | $11.89 | $7.81 | 29,909 |
| 2018-02-28 | $12.12 | $12.40 | $11.90 | $11.90 | $7.81 | 50,021 |
| 2018-02-27 | $12.17 | $12.17 | $12.06 | $12.10 | $7.94 | 30,141 |
| 2018-02-26 | $12.20 | $12.40 | $12.10 | $12.11 | $7.95 | 36,882 |
| 2018-02-23 | $12.10 | $12.22 | $12.09 | $12.16 | $7.98 | 23,249 |
| 2018-02-22 | $12.21 | $12.36 | $12.10 | $12.14 | $7.97 | 26,993 |
| 2018-02-21 | $12.73 | $12.73 | $12.43 | $12.55 | $8.04 | 22,158 |
| 2018-02-20 | $12.77 | $12.81 | $12.55 | $12.55 | $8.04 | 31,980 |
| 2018-02-16 | $12.60 | $12.80 | $12.57 | $12.75 | $8.17 | 31,929 |
| 2018-02-15 | $12.51 | $12.67 | $12.50 | $12.50 | $8.01 | 17,034 |
| 2018-02-14 | $12.35 | $12.52 | $12.29 | $12.49 | $8.00 | 23,143 |
| 2018-02-13 | $12.43 | $12.50 | $12.38 | $12.40 | $7.94 | 15,204 |
| 2018-02-12 | $12.47 | $12.54 | $12.29 | $12.43 | $7.96 | 20,326 |
| 2018-02-09 | $12.41 | $12.51 | $12.25 | $12.45 | $7.98 | 47,196 |
| 2018-02-08 | $12.52 | $12.53 | $12.34 | $12.34 | $7.91 | 17,513 |
| 2018-02-07 | $12.32 | $12.73 | $12.32 | $12.50 | $8.01 | 39,684 |
| 2018-02-06 | $12.27 | $12.43 | $12.22 | $12.28 | $7.87 | 71,297 |
| 2018-02-05 | $12.80 | $12.80 | $12.31 | $12.39 | $7.94 | 37,679 |
| 2018-02-02 | $12.95 | $13.00 | $12.83 | $12.83 | $8.22 | 26,111 |
| 2018-02-01 | $12.99 | $13.31 | $12.96 | $12.99 | $8.32 | 20,702 |
| 2018-01-31 | $13.22 | $13.45 | $12.98 | $13.02 | $8.34 | 31,139 |
| 2018-01-30 | $13.25 | $13.35 | $13.24 | $13.25 | $8.49 | 35,329 |
| 2018-01-29 | $13.20 | $13.36 | $13.20 | $13.36 | $8.56 | 24,125 |
| 2018-01-26 | $13.16 | $13.41 | $13.16 | $13.30 | $8.52 | 21,332 |
| 2018-01-25 | $13.56 | $13.56 | $13.27 | $13.37 | $8.57 | 31,121 |
| 2018-01-24 | $13.45 | $13.55 | $13.28 | $13.55 | $8.68 | 16,089 |
| 2018-01-23 | $13.20 | $13.43 | $13.10 | $13.40 | $8.58 | 25,767 |
| 2018-01-22 | $13.04 | $13.20 | $13.03 | $13.19 | $8.45 | 16,538 |
| 2018-01-19 | $13.03 | $13.07 | $12.93 | $12.98 | $8.32 | 29,523 |
| 2018-01-18 | $13.01 | $13.07 | $12.96 | $13.04 | $8.35 | 32,473 |
| 2018-01-17 | $13.10 | $13.10 | $12.98 | $13.05 | $8.36 | 43,487 |
| 2018-01-16 | $12.87 | $13.09 | $12.87 | $12.99 | $8.32 | 34,747 |
| 2018-01-12 | $12.72 | $12.89 | $12.72 | $12.88 | $8.25 | 38,395 |
| 2018-01-11 | $12.69 | $12.75 | $12.67 | $12.74 | $8.16 | 41,933 |
| 2018-01-10 | $12.71 | $12.75 | $12.68 | $12.70 | $8.14 | 27,085 |
| 2018-01-09 | $12.74 | $12.80 | $12.71 | $12.78 | $8.19 | 31,916 |
| 2018-01-08 | $12.67 | $12.80 | $12.61 | $12.72 | $8.15 | 46,366 |
| 2018-01-05 | $12.75 | $12.80 | $12.68 | $12.78 | $8.19 | 27,892 |
| 2018-01-04 | $12.68 | $12.78 | $12.68 | $12.74 | $8.16 | 32,185 |
| 2018-01-03 | $12.56 | $12.65 | $12.56 | $12.61 | $8.08 | 26,199 |
| 2018-01-02 | $12.53 | $12.58 | $12.41 | $12.56 | $8.05 | 34,759 |
| 2017-12-29 | $12.59 | $12.59 | $12.40 | $12.43 | $7.96 | 76,746 |
| 2017-12-28 | $12.43 | $12.50 | $12.42 | $12.49 | $8.00 | 18,333 |
| 2017-12-27 | $12.44 | $12.44 | $12.32 | $12.42 | $7.96 | 28,563 |
| 2017-12-26 | $12.32 | $12.40 | $12.31 | $12.31 | $7.89 | 23,522 |
| 2017-12-22 | $12.35 | $12.40 | $12.30 | $12.36 | $7.92 | 50,131 |
| 2017-12-21 | $12.36 | $12.41 | $12.36 | $12.37 | $7.92 | 21,882 |
| 2017-12-20 | $12.40 | $12.41 | $12.38 | $12.39 | $7.94 | 15,569 |
| 2017-12-19 | $12.55 | $12.66 | $12.30 | $12.38 | $7.93 | 49,019 |
| 2017-12-18 | $12.71 | $12.71 | $12.56 | $12.56 | $8.05 | 30,384 |
| 2017-12-15 | $12.65 | $12.65 | $12.56 | $12.59 | $8.07 | 37,013 |
| 2017-12-14 | $12.63 | $12.68 | $12.62 | $12.62 | $8.09 | 10,736 |
| 2017-12-13 | $12.65 | $12.71 | $12.63 | $12.67 | $8.12 | 17,307 |
| 2017-12-12 | $12.73 | $12.73 | $12.64 | $12.64 | $8.10 | 22,548 |
| 2017-12-11 | $12.64 | $12.81 | $12.64 | $12.72 | $8.15 | 8,007 |
| 2017-12-08 | $12.60 | $12.70 | $12.59 | $12.64 | $8.10 | 28,217 |
| 2017-12-07 | $12.71 | $12.78 | $12.60 | $12.60 | $8.07 | 17,498 |
| 2017-12-06 | $12.82 | $12.91 | $12.75 | $12.77 | $8.18 | 27,877 |
| 2017-12-05 | $13.06 | $13.06 | $12.92 | $12.92 | $8.28 | 21,261 |
| 2017-12-04 | $13.01 | $13.11 | $12.93 | $13.06 | $8.37 | 46,554 |
| 2017-12-01 | $12.91 | $13.01 | $12.82 | $13.01 | $8.33 | 48,121 |
| 2017-11-30 | $12.80 | $12.85 | $12.80 | $12.84 | $8.23 | 23,831 |
| 2017-11-29 | $12.74 | $12.79 | $12.60 | $12.79 | $8.19 | 28,005 |
| 2017-11-28 | $12.75 | $12.75 | $12.63 | $12.72 | $8.15 | 32,138 |
| 2017-11-27 | $12.60 | $12.65 | $12.54 | $12.55 | $8.04 | 47,192 |
| 2017-11-24 | $12.57 | $12.62 | $12.49 | $12.61 | $8.08 | 17,987 |
| 2017-11-22 | $12.54 | $12.64 | $12.49 | $12.57 | $8.05 | 27,436 |
| 2017-11-21 | $12.85 | $12.87 | $12.73 | $12.84 | $8.03 | 14,961 |
| 2017-11-20 | $12.73 | $12.78 | $12.72 | $12.75 | $7.98 | 13,224 |
| 2017-11-17 | $12.85 | $12.85 | $12.72 | $12.73 | $7.97 | 24,921 |
| 2017-11-16 | $12.85 | $12.90 | $12.73 | $12.77 | $7.99 | 18,800 |
| 2017-11-15 | $12.68 | $12.82 | $12.68 | $12.71 | $7.95 | 13,603 |
| 2017-11-14 | $12.86 | $12.91 | $12.65 | $12.75 | $7.98 | 56,395 |
| 2017-11-13 | $12.94 | $13.05 | $12.88 | $12.96 | $8.11 | 16,380 |
| 2017-11-10 | $13.21 | $13.24 | $12.98 | $12.99 | $8.13 | 29,800 |
| 2017-11-09 | $13.24 | $13.25 | $13.11 | $13.11 | $8.20 | 23,165 |
| 2017-11-08 | $13.13 | $13.20 | $13.05 | $13.15 | $8.23 | 14,275 |
| 2017-11-07 | $12.98 | $13.12 | $12.98 | $13.05 | $8.17 | 20,902 |
| 2017-11-06 | $12.95 | $13.04 | $12.94 | $13.02 | $8.15 | 7,079 |
| 2017-11-03 | $12.90 | $12.92 | $12.75 | $12.91 | $8.08 | 30,043 |
| 2017-11-02 | $13.04 | $13.06 | $12.83 | $12.96 | $8.11 | 84,755 |
| 2017-11-01 | $13.16 | $13.25 | $13.07 | $13.08 | $8.18 | 23,795 |
| 2017-10-31 | $13.21 | $13.32 | $13.16 | $13.16 | $8.23 | 25,820 |
| 2017-10-30 | $13.29 | $13.30 | $13.22 | $13.23 | $8.28 | 8,655 |
| 2017-10-27 | $13.17 | $13.25 | $13.05 | $13.24 | $8.29 | 11,796 |
| 2017-10-26 | $13.15 | $13.19 | $13.10 | $13.17 | $8.24 | 13,419 |
| 2017-10-25 | $13.29 | $13.29 | $13.10 | $13.17 | $8.24 | 38,250 |
| 2017-10-24 | $13.30 | $13.36 | $13.25 | $13.35 | $8.36 | 19,427 |
| 2017-10-23 | $13.34 | $13.48 | $13.11 | $13.21 | $8.27 | 34,397 |
| 2017-10-20 | $13.45 | $13.52 | $13.22 | $13.34 | $8.35 | 25,038 |
| 2017-10-19 | $13.48 | $13.54 | $13.44 | $13.45 | $8.42 | 19,696 |
| 2017-10-18 | $13.54 | $13.63 | $13.50 | $13.50 | $8.45 | 17,136 |
| 2017-10-17 | $13.56 | $13.56 | $13.48 | $13.52 | $8.46 | 14,096 |
| 2017-10-16 | $13.56 | $13.58 | $13.52 | $13.52 | $8.46 | 9,392 |
| 2017-10-13 | $13.60 | $13.63 | $13.55 | $13.59 | $8.51 | 10,200 |
| 2017-10-12 | $13.53 | $13.61 | $13.53 | $13.53 | $8.47 | 21,485 |
| 2017-10-11 | $13.57 | $13.60 | $13.55 | $13.58 | $8.50 | 12,159 |
| 2017-10-10 | $13.48 | $13.57 | $13.48 | $13.55 | $8.48 | 10,897 |
| 2017-10-09 | $13.55 | $13.55 | $13.46 | $13.49 | $8.44 | 12,630 |
| 2017-10-06 | $13.47 | $13.52 | $13.44 | $13.46 | $8.42 | 10,912 |
| 2017-10-05 | $13.59 | $13.59 | $13.52 | $13.52 | $8.46 | 10,972 |
| 2017-10-04 | $13.55 | $13.62 | $13.51 | $13.53 | $8.47 | 9,868 |
| 2017-10-03 | $13.61 | $13.63 | $13.56 | $13.59 | $8.50 | 5,149 |
| 2017-10-02 | $13.63 | $13.70 | $13.55 | $13.64 | $8.53 | 12,630 |
| 2017-09-29 | $13.47 | $13.64 | $13.47 | $13.64 | $8.53 | 15,338 |
| 2017-09-28 | $13.48 | $13.56 | $13.43 | $13.52 | $8.46 | 17,135 |
| 2017-09-27 | $13.58 | $13.59 | $13.47 | $13.48 | $8.43 | 13,990 |
| 2017-09-26 | $13.61 | $13.64 | $13.53 | $13.55 | $8.48 | 8,600 |
| 2017-09-25 | $13.58 | $13.69 | $13.58 | $13.60 | $8.51 | 17,375 |
| 2017-09-22 | $13.61 | $13.72 | $13.61 | $13.63 | $8.53 | 12,902 |
| 2017-09-21 | $13.77 | $13.77 | $13.61 | $13.63 | $8.53 | 15,576 |
| 2017-09-20 | $13.77 | $13.85 | $13.71 | $13.84 | $8.66 | 14,634 |
| 2017-09-19 | $13.77 | $13.77 | $13.66 | $13.74 | $8.60 | 17,762 |
| 2017-09-18 | $13.75 | $13.76 | $13.66 | $13.74 | $8.60 | 35,853 |
| 2017-09-15 | $13.70 | $13.74 | $13.68 | $13.74 | $8.60 | 20,310 |
| 2017-09-14 | $13.81 | $13.81 | $13.69 | $13.71 | $8.58 | 18,699 |
| 2017-09-13 | $13.40 | $14.00 | $13.40 | $13.73 | $8.59 | 98,292 |
| 2017-09-12 | $13.48 | $13.57 | $13.48 | $13.52 | $8.46 | 13,139 |
| 2017-09-11 | $13.45 | $13.55 | $13.45 | $13.54 | $8.47 | 6,150 |
| 2017-09-08 | $13.47 | $13.54 | $13.43 | $13.43 | $8.40 | 13,290 |
| 2017-09-07 | $13.56 | $13.59 | $13.53 | $13.54 | $8.47 | 10,404 |
| 2017-09-06 | $13.50 | $13.67 | $13.46 | $13.50 | $8.45 | 28,697 |
| 2017-09-05 | $13.63 | $13.70 | $13.55 | $13.62 | $8.52 | 35,276 |
| 2017-09-01 | $13.55 | $13.69 | $13.48 | $13.69 | $8.57 | 33,014 |
| 2017-08-31 | $13.65 | $13.65 | $13.42 | $13.51 | $8.45 | 36,008 |
| 2017-08-30 | $13.43 | $13.50 | $13.28 | $13.50 | $8.45 | 21,455 |
| 2017-08-29 | $13.24 | $13.41 | $13.24 | $13.39 | $8.38 | 16,753 |
| 2017-08-28 | $13.17 | $13.33 | $13.17 | $13.27 | $8.30 | 19,450 |
| 2017-08-25 | $13.24 | $13.34 | $13.11 | $13.19 | $8.25 | 39,698 |
| 2017-08-24 | $13.19 | $13.28 | $13.19 | $13.23 | $8.28 | 7,748 |
| 2017-08-23 | $13.11 | $13.27 | $13.08 | $13.18 | $8.25 | 12,504 |
| 2017-08-22 | $13.26 | $13.33 | $13.21 | $13.22 | $8.27 | 23,311 |
| 2017-08-21 | $13.57 | $13.57 | $13.50 | $13.54 | $8.28 | 13,509 |
| 2017-08-18 | $13.52 | $13.57 | $13.50 | $13.54 | $8.28 | 9,341 |
| 2017-08-17 | $13.90 | $13.90 | $13.56 | $13.57 | $8.30 | 27,747 |
| 2017-08-16 | $14.09 | $14.11 | $13.91 | $13.92 | $8.52 | 23,081 |
| 2017-08-15 | $14.27 | $14.27 | $13.95 | $14.05 | $8.60 | 36,843 |
| 2017-08-14 | $13.88 | $14.75 | $13.67 | $14.42 | $8.82 | 77,866 |
| 2017-08-11 | $13.40 | $13.73 | $13.29 | $13.72 | $8.39 | 25,192 |
| 2017-08-10 | $13.69 | $13.69 | $13.36 | $13.36 | $8.17 | 21,239 |
| 2017-08-09 | $13.70 | $13.73 | $13.65 | $13.70 | $8.38 | 30,283 |
| 2017-08-08 | $13.88 | $13.88 | $13.71 | $13.77 | $8.42 | 20,294 |
| 2017-08-07 | $13.75 | $13.82 | $13.74 | $13.81 | $8.45 | 91,267 |
| 2017-08-04 | $13.78 | $13.80 | $13.74 | $13.79 | $8.44 | 28,250 |
| 2017-08-03 | $13.76 | $13.79 | $13.64 | $13.79 | $8.44 | 21,592 |
| 2017-08-02 | $13.48 | $13.82 | $13.48 | $13.81 | $8.45 | 34,647 |
| 2017-08-01 | $13.41 | $13.54 | $13.41 | $13.46 | $8.24 | 28,340 |
| 2017-07-31 | $13.36 | $13.58 | $13.34 | $13.43 | $8.22 | 24,117 |
| 2017-07-28 | $13.39 | $13.39 | $13.29 | $13.32 | $8.15 | 27,644 |
| 2017-07-27 | $13.61 | $13.61 | $13.38 | $13.45 | $8.23 | 25,662 |
| 2017-07-26 | $13.35 | $13.67 | $13.35 | $13.52 | $8.27 | 74,268 |
| 2017-07-25 | $13.34 | $13.40 | $13.31 | $13.37 | $8.18 | 45,198 |
| 2017-07-24 | $13.29 | $13.38 | $13.27 | $13.38 | $8.19 | 27,720 |
| 2017-07-21 | $13.25 | $13.31 | $13.21 | $13.31 | $8.14 | 30,369 |
| 2017-07-20 | $13.22 | $13.30 | $13.22 | $13.30 | $8.14 | 11,492 |
| 2017-07-19 | $13.23 | $13.27 | $13.20 | $13.20 | $8.08 | 21,780 |
| 2017-07-18 | $13.20 | $13.27 | $13.16 | $13.27 | $8.12 | 15,635 |
| 2017-07-17 | $13.14 | $13.19 | $13.11 | $13.17 | $8.06 | 18,563 |
| 2017-07-14 | $13.10 | $13.15 | $13.01 | $13.10 | $8.02 | 15,165 |
| 2017-07-13 | $13.03 | $13.09 | $13.03 | $13.05 | $7.98 | 13,263 |
| 2017-07-12 | $13.05 | $13.10 | $13.01 | $13.07 | $8.00 | 14,703 |
| 2017-07-11 | $13.00 | $13.04 | $12.97 | $13.03 | $7.97 | 12,977 |
| 2017-07-10 | $13.06 | $13.08 | $13.02 | $13.02 | $7.97 | 9,454 |
| 2017-07-07 | $13.01 | $13.05 | $12.96 | $12.98 | $7.94 | 12,112 |
| 2017-07-06 | $13.00 | $13.08 | $12.95 | $13.01 | $7.96 | 24,438 |
| 2017-07-05 | $13.14 | $13.17 | $12.99 | $13.00 | $7.95 | 12,843 |
| 2017-07-03 | $13.07 | $13.10 | $12.88 | $13.06 | $7.99 | 8,681 |
| 2017-06-30 | $13.03 | $13.10 | $13.01 | $13.02 | $7.97 | 20,999 |
| 2017-06-29 | $13.12 | $13.12 | $12.97 | $13.05 | $7.98 | 14,638 |
| 2017-06-28 | $13.03 | $13.16 | $13.03 | $13.10 | $8.02 | 27,736 |
| 2017-06-27 | $12.93 | $13.08 | $12.93 | $13.02 | $7.97 | 21,452 |
| 2017-06-26 | $12.85 | $12.95 | $12.85 | $12.95 | $7.92 | 29,035 |
| 2017-06-23 | $12.88 | $12.94 | $12.76 | $12.87 | $7.87 | 25,373 |
| 2017-06-22 | $12.98 | $13.16 | $12.66 | $12.89 | $7.89 | 54,218 |
| 2017-06-21 | $13.12 | $13.16 | $12.95 | $13.02 | $7.97 | 39,409 |
| 2017-06-20 | $13.24 | $13.30 | $13.09 | $13.22 | $8.09 | 19,531 |
| 2017-06-19 | $13.30 | $13.30 | $13.23 | $13.28 | $8.13 | 9,737 |
| 2017-06-16 | $13.12 | $13.30 | $13.07 | $13.25 | $8.11 | 22,033 |
| 2017-06-15 | $13.13 | $13.13 | $13.05 | $13.10 | $8.02 | 15,227 |
| 2017-06-14 | $13.28 | $13.30 | $13.15 | $13.19 | $8.07 | 37,876 |
| 2017-06-13 | $13.35 | $13.44 | $13.21 | $13.22 | $8.09 | 30,077 |
| 2017-06-12 | $13.36 | $13.42 | $13.35 | $13.37 | $8.18 | 31,630 |
| 2017-06-09 | $13.37 | $13.44 | $13.37 | $13.43 | $8.22 | 43,818 |
| 2017-06-08 | $13.29 | $13.41 | $13.29 | $13.37 | $8.18 | 55,632 |
| 2017-06-07 | $13.29 | $13.38 | $13.25 | $13.36 | $8.17 | 62,556 |
| 2017-06-06 | $13.26 | $13.26 | $13.14 | $13.21 | $8.08 | 21,419 |
| 2017-06-05 | $13.16 | $13.23 | $13.16 | $13.22 | $8.09 | 12,468 |
| 2017-06-02 | $13.12 | $13.15 | $13.10 | $13.15 | $8.05 | 9,069 |
| 2017-06-01 | $13.09 | $13.26 | $13.03 | $13.18 | $8.06 | 47,138 |
| 2017-05-31 | $13.19 | $13.26 | $13.09 | $13.11 | $8.02 | 25,248 |
| 2017-05-30 | $13.05 | $13.15 | $13.05 | $13.09 | $8.01 | 42,315 |
| 2017-05-26 | $12.94 | $13.15 | $12.94 | $13.10 | $8.02 | 31,965 |
| 2017-05-25 | $13.29 | $13.29 | $12.95 | $13.00 | $7.95 | 34,488 |
| 2017-05-24 | $13.17 | $13.20 | $13.05 | $13.20 | $8.08 | 49,960 |
| 2017-05-23 | $12.82 | $13.41 | $12.82 | $13.12 | $8.03 | 82,480 |
| 2017-05-22 | $13.04 | $13.04 | $12.76 | $12.77 | $7.81 | 63,109 |
| 2017-05-19 | $12.96 | $13.43 | $12.93 | $13.28 | $7.94 | 131,341 |
| 2017-05-18 | $12.85 | $12.99 | $12.76 | $12.93 | $7.73 | 101,733 |
| 2017-05-17 | $12.94 | $12.95 | $12.78 | $12.90 | $7.71 | 72,008 |
| 2017-05-16 | $12.76 | $13.00 | $12.76 | $12.89 | $7.71 | 86,716 |
| 2017-05-15 | $12.75 | $12.81 | $12.75 | $12.75 | $7.62 | 19,084 |
| 2017-05-12 | $12.62 | $12.71 | $12.62 | $12.67 | $7.57 | 39,715 |
| 2017-05-11 | $12.95 | $12.97 | $12.64 | $12.65 | $7.56 | 135,846 |
| 2017-05-10 | $12.85 | $12.86 | $12.80 | $12.84 | $7.68 | 26,646 |
| 2017-05-09 | $12.78 | $12.81 | $12.77 | $12.81 | $7.66 | 25,593 |
| 2017-05-08 | $12.74 | $12.79 | $12.74 | $12.78 | $7.64 | 14,969 |
| 2017-05-05 | $12.69 | $12.80 | $12.67 | $12.76 | $7.63 | 31,688 |
| 2017-05-04 | $12.75 | $12.75 | $12.66 | $12.73 | $7.61 | 17,857 |
| 2017-05-03 | $12.73 | $12.80 | $12.71 | $12.80 | $7.65 | 16,921 |
| 2017-05-02 | $12.67 | $12.77 | $12.64 | $12.77 | $7.63 | 14,905 |
| 2017-05-01 | $12.60 | $12.66 | $12.57 | $12.62 | $7.54 | 27,006 |
| 2017-04-28 | $12.65 | $12.71 | $12.65 | $12.65 | $7.56 | 12,744 |
| 2017-04-27 | $12.63 | $12.73 | $12.62 | $12.71 | $7.60 | 21,334 |
| 2017-04-26 | $12.72 | $12.75 | $12.62 | $12.66 | $7.57 | 21,193 |
| 2017-04-25 | $12.57 | $12.77 | $12.57 | $12.73 | $7.61 | 42,278 |
| 2017-04-24 | $12.65 | $12.67 | $12.51 | $12.55 | $7.50 | 53,950 |
| 2017-04-21 | $12.56 | $12.65 | $12.49 | $12.62 | $7.54 | 29,853 |
| 2017-04-20 | $12.53 | $12.58 | $12.51 | $12.57 | $7.51 | 22,068 |
| 2017-04-19 | $12.61 | $12.62 | $12.50 | $12.54 | $7.50 | 49,395 |
| 2017-04-18 | $12.58 | $12.63 | $12.56 | $12.62 | $7.54 | 26,792 |
| 2017-04-17 | $12.59 | $12.65 | $12.59 | $12.65 | $7.56 | 18,976 |
| 2017-04-13 | $12.60 | $12.63 | $12.50 | $12.60 | $7.53 | 46,251 |
| 2017-04-12 | $12.54 | $12.64 | $12.47 | $12.58 | $7.52 | 48,840 |
| 2017-04-11 | $12.65 | $12.65 | $12.56 | $12.59 | $7.53 | 24,864 |
| 2017-04-10 | $12.63 | $12.65 | $12.58 | $12.64 | $7.56 | 25,101 |
| 2017-04-07 | $12.58 | $12.60 | $12.57 | $12.59 | $7.53 | 19,149 |
| 2017-04-06 | $12.54 | $12.65 | $12.54 | $12.54 | $7.50 | 47,404 |
| 2017-04-05 | $12.58 | $12.62 | $12.58 | $12.58 | $7.52 | 14,131 |
| 2017-04-04 | $12.52 | $12.62 | $12.48 | $12.62 | $7.54 | 30,723 |
| 2017-04-03 | $12.47 | $12.54 | $12.35 | $12.51 | $7.48 | 22,718 |
| 2017-03-31 | $12.64 | $12.65 | $12.45 | $12.50 | $7.47 | 46,968 |
| 2017-03-30 | $12.55 | $12.63 | $12.51 | $12.60 | $7.53 | 21,076 |
| 2017-03-29 | $12.56 | $12.65 | $12.50 | $12.50 | $7.47 | 41,549 |
| 2017-03-28 | $12.51 | $12.65 | $12.50 | $12.63 | $7.55 | 57,409 |
| 2017-03-27 | $12.34 | $12.50 | $12.31 | $12.48 | $7.46 | 67,043 |
| 2017-03-24 | $12.21 | $12.31 | $12.21 | $12.31 | $7.36 | 18,247 |
| 2017-03-23 | $12.16 | $12.21 | $12.15 | $12.16 | $7.27 | 22,482 |
| 2017-03-22 | $12.08 | $12.21 | $12.08 | $12.18 | $7.28 | 21,447 |
| 2017-03-21 | $12.22 | $12.26 | $12.13 | $12.14 | $7.26 | 40,529 |
| 2017-03-20 | $12.12 | $12.20 | $12.12 | $12.16 | $7.27 | 26,728 |
| 2017-03-17 | $12.19 | $12.19 | $12.07 | $12.18 | $7.28 | 13,435 |
| 2017-03-16 | $12.10 | $12.17 | $12.05 | $12.11 | $7.24 | 33,798 |
| 2017-03-15 | $11.95 | $12.13 | $11.89 | $12.13 | $7.25 | 15,654 |
| 2017-03-14 | $11.84 | $11.92 | $11.82 | $11.90 | $7.11 | 26,912 |
| 2017-03-13 | $11.81 | $11.95 | $11.81 | $11.92 | $7.13 | 30,397 |
| 2017-03-10 | $11.82 | $11.98 | $11.73 | $11.81 | $7.06 | 34,717 |
| 2017-03-09 | $11.91 | $11.91 | $11.75 | $11.76 | $7.03 | 18,344 |
| 2017-03-08 | $12.03 | $12.04 | $11.90 | $11.91 | $7.12 | 33,617 |
| 2017-03-07 | $11.92 | $12.02 | $11.82 | $11.99 | $7.17 | 41,980 |
| 2017-03-06 | $11.91 | $12.03 | $11.91 | $11.96 | $7.15 | 28,448 |
| 2017-03-03 | $11.92 | $12.01 | $11.91 | $11.97 | $7.16 | 36,268 |
| 2017-03-02 | $12.03 | $12.11 | $11.93 | $11.96 | $7.15 | 34,356 |
| 2017-03-01 | $12.00 | $12.18 | $11.99 | $12.00 | $7.17 | 58,488 |
| 2017-02-28 | $12.00 | $12.17 | $11.95 | $11.96 | $7.15 | 59,958 |
| 2017-02-27 | $12.11 | $12.20 | $12.01 | $12.06 | $7.21 | 65,561 |
| 2017-02-24 | $12.17 | $12.23 | $12.10 | $12.11 | $7.24 | 36,575 |
| 2017-02-23 | $12.25 | $12.30 | $12.21 | $12.26 | $7.33 | 23,174 |
| 2017-02-22 | $12.45 | $12.45 | $12.17 | $12.22 | $7.31 | 62,820 |
| 2017-02-21 | $12.40 | $12.80 | $12.40 | $12.70 | $7.41 | 222,972 |
| 2017-02-17 | $12.46 | $12.60 | $12.42 | $12.48 | $7.28 | 38,402 |
| 2017-02-16 | $12.50 | $12.58 | $12.43 | $12.43 | $7.25 | 46,618 |
| 2017-02-15 | $12.45 | $12.65 | $12.40 | $12.54 | $7.32 | 64,949 |
| 2017-02-14 | $12.44 | $12.44 | $12.32 | $12.43 | $7.25 | 42,334 |
| 2017-02-13 | $12.24 | $12.43 | $12.23 | $12.39 | $7.23 | 42,846 |
| 2017-02-10 | $12.14 | $12.21 | $12.14 | $12.21 | $7.12 | 25,772 |
| 2017-02-09 | $12.08 | $12.14 | $12.08 | $12.11 | $7.07 | 33,017 |
| 2017-02-08 | $12.00 | $12.10 | $12.00 | $12.04 | $7.02 | 46,248 |
| 2017-02-07 | $12.00 | $12.03 | $12.00 | $12.03 | $7.02 | 38,702 |
| 2017-02-06 | $12.01 | $12.06 | $11.98 | $12.02 | $7.01 | 34,482 |
| 2017-02-03 | $12.02 | $12.10 | $11.97 | $12.06 | $7.04 | 43,911 |
| 2017-02-02 | $11.95 | $12.01 | $11.91 | $12.00 | $7.00 | 24,472 |
| 2017-02-01 | $11.95 | $11.98 | $11.85 | $11.97 | $6.98 | 47,749 |
| 2017-01-31 | $11.99 | $12.04 | $11.94 | $12.04 | $7.02 | 24,015 |
| 2017-01-30 | $12.00 | $12.04 | $11.95 | $12.03 | $7.02 | 60,464 |
| 2017-01-27 | $12.01 | $12.12 | $11.90 | $12.03 | $7.02 | 56,940 |
| 2017-01-26 | $12.06 | $12.08 | $11.96 | $12.01 | $7.01 | 30,769 |
| 2017-01-25 | $11.99 | $12.10 | $11.90 | $12.08 | $7.05 | 44,700 |
| 2017-01-24 | $11.85 | $11.96 | $11.82 | $11.96 | $6.98 | 45,083 |
| 2017-01-23 | $11.82 | $11.86 | $11.76 | $11.82 | $6.90 | 26,398 |
| 2017-01-20 | $11.81 | $11.92 | $11.74 | $11.82 | $6.90 | 23,010 |
| 2017-01-19 | $11.81 | $11.81 | $11.72 | $11.76 | $6.86 | 14,115 |
| 2017-01-18 | $11.85 | $11.86 | $11.78 | $11.85 | $6.91 | 37,933 |
| 2017-01-17 | $11.83 | $11.87 | $11.78 | $11.87 | $6.93 | 42,363 |
| 2017-01-13 | $11.75 | $11.79 | $11.69 | $11.78 | $6.87 | 25,999 |
| 2017-01-12 | $11.67 | $11.77 | $11.65 | $11.70 | $6.83 | 16,830 |
| 2017-01-11 | $11.61 | $11.76 | $11.56 | $11.74 | $6.85 | 57,506 |
| 2017-01-10 | $11.63 | $11.68 | $11.60 | $11.66 | $6.80 | 52,703 |
| 2017-01-09 | $11.65 | $11.68 | $11.60 | $11.66 | $6.80 | 26,151 |
| 2017-01-06 | $11.65 | $11.68 | $11.55 | $11.65 | $6.80 | 46,106 |
| 2017-01-05 | $11.61 | $11.67 | $11.57 | $11.61 | $6.77 | 20,577 |
| 2017-01-04 | $11.56 | $11.61 | $11.53 | $11.59 | $6.76 | 29,913 |
| 2017-01-03 | $11.49 | $11.60 | $11.48 | $11.57 | $6.75 | 35,739 |
| 2016-12-30 | $11.44 | $11.47 | $11.39 | $11.40 | $6.65 | 22,610 |
| 2016-12-29 | $11.24 | $11.42 | $11.24 | $11.41 | $6.66 | 55,956 |
| 2016-12-28 | $11.41 | $11.41 | $11.24 | $11.25 | $6.56 | 48,534 |
| 2016-12-27 | $11.40 | $11.47 | $11.35 | $11.38 | $6.64 | 53,284 |
| 2016-12-23 | $11.36 | $11.44 | $11.36 | $11.40 | $6.65 | 23,737 |
| 2016-12-22 | $11.30 | $11.36 | $11.28 | $11.36 | $6.63 | 33,497 |
| 2016-12-21 | $11.33 | $11.40 | $11.32 | $11.34 | $6.62 | 37,857 |
| 2016-12-20 | $11.33 | $11.37 | $11.28 | $11.34 | $6.62 | 98,929 |
| 2016-12-19 | $11.26 | $11.35 | $11.26 | $11.34 | $6.62 | 62,574 |
| 2016-12-16 | $11.20 | $11.24 | $11.10 | $11.22 | $6.55 | 57,015 |
| 2016-12-15 | $11.16 | $11.24 | $11.13 | $11.14 | $6.50 | 33,824 |
| 2016-12-14 | $11.26 | $11.38 | $11.15 | $11.19 | $6.53 | 41,571 |
| 2016-12-13 | $11.20 | $11.36 | $11.20 | $11.35 | $6.62 | 62,473 |
| 2016-12-12 | $11.17 | $11.19 | $11.11 | $11.15 | $6.51 | 47,968 |
| 2016-12-09 | $11.07 | $11.24 | $11.04 | $11.20 | $6.53 | 64,422 |
| 2016-12-08 | $11.10 | $11.11 | $10.98 | $11.11 | $6.48 | 55,200 |
| 2016-12-07 | $11.01 | $11.10 | $10.99 | $11.09 | $6.47 | 113,539 |
| 2016-12-06 | $11.02 | $11.05 | $10.93 | $11.00 | $6.42 | 37,719 |
| 2016-12-05 | $10.98 | $10.98 | $10.95 | $10.97 | $6.40 | 40,625 |
| 2016-12-02 | $11.03 | $11.07 | $10.92 | $10.98 | $6.41 | 65,093 |
| 2016-12-01 | $11.13 | $11.18 | $11.01 | $11.02 | $6.43 | 57,493 |
| 2016-11-30 | $11.04 | $11.14 | $11.04 | $11.08 | $6.46 | 22,937 |
| 2016-11-29 | $11.09 | $11.09 | $11.01 | $11.04 | $6.44 | 32,311 |
| 2016-11-28 | $11.10 | $11.25 | $11.10 | $11.10 | $6.48 | 16,663 |
| 2016-11-25 | $11.09 | $11.13 | $11.04 | $11.13 | $6.49 | 8,437 |
| 2016-11-23 | $11.02 | $11.08 | $11.02 | $11.08 | $6.47 | 10,401 |
| 2016-11-22 | $11.07 | $11.09 | $11.00 | $11.05 | $6.45 | 20,824 |
| 2016-11-21 | $11.00 | $11.03 | $10.95 | $11.02 | $6.43 | 24,477 |
| 2016-11-18 | $11.13 | $11.22 | $11.11 | $11.18 | $6.35 | 46,307 |
| 2016-11-17 | $11.20 | $11.20 | $11.09 | $11.17 | $6.34 | 42,718 |
| 2016-11-16 | $11.04 | $11.12 | $11.04 | $11.10 | $6.30 | 20,360 |
| 2016-11-15 | $10.86 | $11.13 | $10.86 | $11.12 | $6.32 | 48,893 |
| 2016-11-14 | $11.17 | $11.19 | $10.81 | $10.89 | $6.19 | 83,760 |
| 2016-11-11 | $11.40 | $11.40 | $11.17 | $11.26 | $6.40 | 49,104 |
| 2016-11-10 | $11.60 | $11.60 | $11.39 | $11.41 | $6.48 | 52,355 |
| 2016-11-09 | $11.45 | $11.61 | $11.45 | $11.60 | $6.59 | 41,762 |
| 2016-11-08 | $11.57 | $11.68 | $11.57 | $11.60 | $6.59 | 15,147 |
| 2016-11-07 | $11.68 | $11.68 | $11.61 | $11.64 | $6.61 | 19,615 |
| 2016-11-04 | $11.59 | $11.63 | $11.51 | $11.51 | $6.54 | 13,808 |
| 2016-11-03 | $11.65 | $11.65 | $11.55 | $11.59 | $6.58 | 14,234 |
| 2016-11-02 | $11.86 | $11.88 | $11.65 | $11.65 | $6.62 | 33,132 |
| 2016-11-01 | $12.06 | $12.06 | $11.90 | $11.94 | $6.78 | 24,189 |
| 2016-10-31 | $12.06 | $12.06 | $12.02 | $12.03 | $6.84 | 6,525 |
| 2016-10-28 | $12.09 | $12.14 | $12.01 | $12.06 | $6.85 | 24,385 |
| 2016-10-27 | $12.08 | $12.13 | $12.00 | $12.07 | $6.86 | 13,599 |
| 2016-10-26 | $12.04 | $12.17 | $12.02 | $12.16 | $6.91 | 29,067 |
| 2016-10-25 | $12.08 | $12.14 | $12.02 | $12.11 | $6.88 | 29,909 |
| 2016-10-24 | $12.13 | $12.14 | $12.07 | $12.10 | $6.87 | 13,692 |
| 2016-10-21 | $12.08 | $12.14 | $12.07 | $12.14 | $6.90 | 8,371 |
| 2016-10-20 | $12.10 | $12.15 | $12.10 | $12.14 | $6.90 | 7,652 |
| 2016-10-19 | $12.03 | $12.17 | $12.03 | $12.14 | $6.90 | 20,159 |
| 2016-10-18 | $12.06 | $12.07 | $11.90 | $12.07 | $6.85 | 10,927 |
| 2016-10-17 | $12.04 | $12.10 | $11.95 | $11.96 | $6.79 | 44,214 |
| 2016-10-14 | $12.19 | $12.23 | $12.06 | $12.08 | $6.86 | 24,785 |
| 2016-10-13 | $12.01 | $12.20 | $11.98 | $12.16 | $6.91 | 23,834 |
| 2016-10-12 | $11.95 | $12.06 | $11.95 | $12.04 | $6.84 | 8,440 |
| 2016-10-11 | $12.16 | $12.16 | $11.93 | $11.95 | $6.79 | 40,618 |
| 2016-10-10 | $12.25 | $12.25 | $12.14 | $12.17 | $6.91 | 33,271 |
| 2016-10-07 | $12.35 | $12.48 | $12.05 | $12.13 | $6.89 | 47,472 |
| 2016-10-06 | $12.28 | $12.35 | $12.24 | $12.35 | $7.01 | 29,918 |
| 2016-10-05 | $12.28 | $12.39 | $12.28 | $12.36 | $7.02 | 20,926 |
| 2016-10-04 | $12.55 | $12.55 | $12.24 | $12.26 | $6.96 | 42,927 |
| 2016-10-03 | $12.59 | $12.59 | $12.49 | $12.58 | $7.15 | 14,615 |
| 2016-09-30 | $12.58 | $12.65 | $12.55 | $12.61 | $7.16 | 12,026 |
| 2016-09-29 | $12.61 | $12.61 | $12.53 | $12.56 | $7.13 | 8,522 |
| 2016-09-28 | $12.51 | $12.64 | $12.44 | $12.61 | $7.16 | 33,241 |
| 2016-09-27 | $12.49 | $12.50 | $12.43 | $12.43 | $7.06 | 9,947 |
| 2016-09-26 | $12.50 | $12.53 | $12.47 | $12.50 | $7.10 | 25,321 |
| 2016-09-23 | $12.56 | $12.59 | $12.52 | $12.54 | $7.12 | 16,335 |
| 2016-09-22 | $12.63 | $12.67 | $12.61 | $12.64 | $7.18 | 24,711 |
| 2016-09-21 | $12.42 | $12.55 | $12.39 | $12.50 | $7.10 | 32,741 |
| 2016-09-20 | $12.46 | $12.46 | $12.33 | $12.33 | $7.00 | 20,614 |
| 2016-09-19 | $12.36 | $12.49 | $12.36 | $12.39 | $7.04 | 17,304 |
| 2016-09-16 | $12.28 | $12.37 | $12.28 | $12.31 | $6.99 | 61,362 |
| 2016-09-15 | $12.25 | $12.38 | $12.21 | $12.31 | $6.99 | 19,846 |
| 2016-09-14 | $12.27 | $12.40 | $12.24 | $12.24 | $6.95 | 38,250 |
| 2016-09-13 | $12.43 | $12.45 | $12.29 | $12.32 | $7.00 | 17,746 |
| 2016-09-12 | $12.27 | $12.67 | $12.27 | $12.54 | $7.12 | 75,893 |
| 2016-09-09 | $12.69 | $12.69 | $12.33 | $12.38 | $7.03 | 57,274 |
| 2016-09-08 | $12.65 | $12.74 | $12.65 | $12.73 | $7.23 | 7,966 |
| 2016-09-07 | $12.64 | $12.71 | $12.64 | $12.67 | $7.20 | 11,141 |
| 2016-09-06 | $12.58 | $12.69 | $12.58 | $12.66 | $7.19 | 32,635 |
| 2016-09-02 | $12.44 | $12.59 | $12.43 | $12.53 | $7.12 | 45,101 |
| 2016-09-01 | $12.29 | $12.45 | $12.28 | $12.36 | $7.02 | 57,772 |
| 2016-08-31 | $12.28 | $12.32 | $12.23 | $12.31 | $6.99 | 85,806 |
| 2016-08-30 | $12.38 | $12.42 | $12.27 | $12.36 | $7.02 | 110,151 |
| 2016-08-29 | $12.40 | $12.50 | $12.40 | $12.45 | $7.07 | 17,764 |
| 2016-08-26 | $12.55 | $12.66 | $12.39 | $12.40 | $7.04 | 36,530 |
| 2016-08-25 | $12.59 | $12.59 | $12.50 | $12.51 | $7.11 | 10,851 |
| 2016-08-24 | $12.62 | $12.62 | $12.43 | $12.53 | $7.12 | 39,281 |
| 2016-08-23 | $12.69 | $12.70 | $12.60 | $12.61 | $7.16 | 16,394 |
| 2016-08-22 | $12.81 | $12.81 | $12.55 | $12.63 | $7.17 | 38,116 |
| 2016-08-19 | $13.02 | $13.34 | $12.93 | $12.98 | $7.20 | 77,207 |
| 2016-08-18 | $12.81 | $13.04 | $12.81 | $13.03 | $7.23 | 53,570 |
| 2016-08-17 | $12.79 | $12.86 | $12.75 | $12.86 | $7.14 | 12,614 |
| 2016-08-16 | $12.89 | $12.89 | $12.78 | $12.79 | $7.10 | 31,770 |
| 2016-08-15 | $12.93 | $12.93 | $12.85 | $12.86 | $7.14 | 11,859 |
| 2016-08-12 | $12.81 | $12.93 | $12.81 | $12.93 | $7.17 | 11,860 |
| 2016-08-11 | $12.81 | $12.88 | $12.81 | $12.87 | $7.14 | 15,522 |
| 2016-08-10 | $12.75 | $12.81 | $12.74 | $12.77 | $7.08 | 5,811 |
| 2016-08-09 | $12.85 | $12.85 | $12.77 | $12.80 | $7.10 | 12,203 |
| 2016-08-08 | $12.70 | $12.82 | $12.67 | $12.80 | $7.10 | 28,449 |
| 2016-08-05 | $12.69 | $12.75 | $12.65 | $12.71 | $7.05 | 6,906 |
| 2016-08-04 | $12.67 | $12.74 | $12.64 | $12.66 | $7.02 | 12,414 |
| 2016-08-03 | $12.63 | $12.67 | $12.61 | $12.64 | $7.01 | 10,179 |
| 2016-08-02 | $12.56 | $12.76 | $12.56 | $12.67 | $7.03 | 17,469 |
| 2016-08-01 | $12.70 | $12.73 | $12.65 | $12.65 | $7.02 | 17,716 |
| 2016-07-29 | $12.60 | $12.79 | $12.60 | $12.76 | $7.08 | 28,501 |
| 2016-07-28 | $12.60 | $12.69 | $12.60 | $12.64 | $7.01 | 3,986 |
| 2016-07-27 | $12.70 | $12.72 | $12.56 | $12.59 | $6.99 | 23,479 |
| 2016-07-26 | $12.67 | $12.67 | $12.60 | $12.64 | $7.01 | 13,932 |
| 2016-07-25 | $12.61 | $12.65 | $12.60 | $12.62 | $7.00 | 15,274 |
| 2016-07-22 | $12.64 | $12.74 | $12.61 | $12.65 | $7.02 | 19,948 |
| 2016-07-21 | $12.67 | $12.71 | $12.62 | $12.64 | $7.01 | 9,201 |
| 2016-07-20 | $12.66 | $12.70 | $12.64 | $12.67 | $7.03 | 10,547 |
| 2016-07-19 | $12.67 | $12.67 | $12.60 | $12.62 | $7.00 | 11,869 |
| 2016-07-18 | $12.60 | $12.72 | $12.59 | $12.66 | $7.02 | 13,545 |
| 2016-07-15 | $12.68 | $12.70 | $12.60 | $12.66 | $7.02 | 18,518 |
| 2016-07-14 | $12.67 | $12.74 | $12.63 | $12.69 | $7.04 | 14,082 |
| 2016-07-13 | $12.69 | $12.69 | $12.60 | $12.64 | $7.01 | 26,117 |
| 2016-07-12 | $12.59 | $12.61 | $12.56 | $12.60 | $6.99 | 21,764 |
| 2016-07-11 | $12.46 | $12.55 | $12.46 | $12.50 | $6.94 | 28,572 |
| 2016-07-08 | $12.41 | $12.58 | $12.41 | $12.48 | $6.92 | 40,460 |
| 2016-07-07 | $12.41 | $12.47 | $12.31 | $12.38 | $6.87 | 22,472 |
| 2016-07-06 | $12.30 | $12.41 | $12.25 | $12.36 | $6.86 | 10,429 |
| 2016-07-05 | $12.42 | $12.43 | $12.34 | $12.35 | $6.85 | 25,627 |
| 2016-07-01 | $12.52 | $12.52 | $12.44 | $12.47 | $6.92 | 20,631 |
| 2016-06-30 | $12.25 | $12.43 | $12.24 | $12.42 | $6.89 | 26,033 |
| 2016-06-29 | $12.19 | $12.26 | $12.11 | $12.24 | $6.79 | 36,731 |
| 2016-06-28 | $11.90 | $12.07 | $11.90 | $12.03 | $6.67 | 35,641 |
| 2016-06-27 | $11.94 | $12.03 | $11.79 | $11.85 | $6.57 | 24,331 |
| 2016-06-24 | $12.16 | $12.30 | $12.02 | $12.07 | $6.70 | 79,123 |
| 2016-06-23 | $12.59 | $12.64 | $12.57 | $12.63 | $7.01 | 36,222 |
| 2016-06-22 | $12.37 | $12.51 | $12.36 | $12.47 | $6.92 | 52,333 |
| 2016-06-21 | $12.24 | $12.46 | $12.24 | $12.36 | $6.86 | 86,513 |
| 2016-06-20 | $12.30 | $12.47 | $12.16 | $12.28 | $6.81 | 89,947 |
| 2016-06-17 | $12.17 | $12.27 | $12.14 | $12.27 | $6.81 | 72,611 |
| 2016-06-16 | $12.10 | $12.17 | $12.00 | $12.14 | $6.74 | 88,756 |
| 2016-06-15 | $12.29 | $12.30 | $12.10 | $12.12 | $6.72 | 54,522 |
| 2016-06-14 | $12.44 | $12.44 | $12.11 | $12.27 | $6.81 | 33,323 |
| 2016-06-13 | $12.54 | $12.55 | $12.39 | $12.40 | $6.88 | 31,702 |
| 2016-06-10 | $12.75 | $12.75 | $12.60 | $12.60 | $6.99 | 23,102 |
| 2016-06-09 | $12.71 | $12.79 | $12.71 | $12.75 | $7.07 | 26,266 |
| 2016-06-08 | $12.69 | $12.85 | $12.69 | $12.75 | $7.07 | 21,164 |
| 2016-06-07 | $12.69 | $12.76 | $12.65 | $12.72 | $7.06 | 25,982 |
| 2016-06-06 | $12.57 | $12.66 | $12.57 | $12.60 | $6.99 | 20,239 |
| 2016-06-03 | $12.51 | $12.61 | $12.49 | $12.61 | $7.00 | 13,309 |
| 2016-06-02 | $12.45 | $12.50 | $12.37 | $12.50 | $6.94 | 6,250 |
| 2016-06-01 | $12.39 | $12.46 | $12.32 | $12.45 | $6.91 | 30,649 |
| 2016-05-31 | $12.42 | $12.49 | $12.35 | $12.36 | $6.86 | 44,885 |
| 2016-05-27 | $12.38 | $12.39 | $12.30 | $12.33 | $6.84 | 23,519 |
| 2016-05-26 | $12.27 | $12.35 | $12.27 | $12.33 | $6.84 | 8,848 |
| 2016-05-25 | $12.13 | $12.29 | $12.13 | $12.27 | $6.81 | 18,288 |
| 2016-05-24 | $12.04 | $12.18 | $12.04 | $12.13 | $6.73 | 20,809 |
| 2016-05-23 | $12.05 | $12.11 | $11.94 | $11.96 | $6.64 | 34,219 |
| 2016-05-20 | $12.08 | $12.11 | $12.00 | $12.04 | $6.68 | 13,088 |
| 2016-05-19 | $12.25 | $12.32 | $12.16 | $12.27 | $6.64 | 15,246 |
| 2016-05-18 | $12.26 | $12.40 | $12.20 | $12.27 | $6.64 | 54,177 |
| 2016-05-17 | $12.38 | $12.44 | $12.26 | $12.29 | $6.65 | 32,416 |
| 2016-05-16 | $12.28 | $12.39 | $12.05 | $12.36 | $6.69 | 60,533 |
| 2016-05-13 | $12.45 | $12.45 | $12.31 | $12.33 | $6.67 | 14,336 |
| 2016-05-12 | $12.42 | $12.47 | $12.38 | $12.44 | $6.73 | 17,120 |
| 2016-05-11 | $12.35 | $12.52 | $12.34 | $12.38 | $6.70 | 29,714 |
| 2016-05-10 | $12.41 | $12.48 | $12.40 | $12.41 | $6.72 | 9,873 |
| 2016-05-09 | $12.38 | $12.44 | $12.34 | $12.36 | $6.69 | 16,386 |
| 2016-05-06 | $12.66 | $12.66 | $12.53 | $12.55 | $6.79 | 14,963 |
| 2016-05-05 | $12.70 | $12.87 | $12.66 | $12.69 | $6.87 | 7,955 |
| 2016-05-04 | $12.71 | $12.76 | $12.71 | $12.74 | $6.89 | 12,636 |
| 2016-05-03 | $12.72 | $12.80 | $12.66 | $12.76 | $6.91 | 44,766 |
| 2016-05-02 | $12.69 | $12.79 | $12.68 | $12.73 | $6.89 | 19,274 |
| 2016-04-29 | $12.78 | $12.84 | $12.61 | $12.71 | $6.88 | 34,795 |
| 2016-04-28 | $12.75 | $12.86 | $12.75 | $12.83 | $6.95 | 9,406 |
| 2016-04-27 | $12.72 | $12.82 | $12.72 | $12.77 | $6.91 | 16,242 |
| 2016-04-26 | $12.59 | $12.72 | $12.57 | $12.67 | $6.86 | 12,968 |
| 2016-04-25 | $12.45 | $12.56 | $12.45 | $12.55 | $6.79 | 17,205 |
| 2016-04-22 | $12.36 | $12.51 | $12.36 | $12.50 | $6.77 | 13,764 |
| 2016-04-21 | $12.37 | $12.42 | $12.36 | $12.36 | $6.69 | 8,094 |
| 2016-04-20 | $12.35 | $12.47 | $12.35 | $12.40 | $6.71 | 15,794 |
| 2016-04-19 | $12.34 | $12.40 | $12.34 | $12.39 | $6.71 | 20,006 |
| 2016-04-18 | $12.15 | $12.34 | $12.15 | $12.31 | $6.66 | 35,161 |
| 2016-04-15 | $12.18 | $12.23 | $12.14 | $12.21 | $6.61 | 15,292 |
| 2016-04-14 | $12.25 | $12.28 | $12.23 | $12.25 | $6.63 | 7,348 |
| 2016-04-13 | $12.38 | $12.38 | $12.29 | $12.29 | $6.65 | 18,314 |
| 2016-04-12 | $12.14 | $12.31 | $12.14 | $12.26 | $6.64 | 21,284 |
| 2016-04-11 | $12.26 | $12.28 | $12.14 | $12.16 | $6.58 | 17,538 |
| 2016-04-08 | $12.04 | $12.20 | $12.02 | $12.19 | $6.60 | 19,046 |
| 2016-04-07 | $11.96 | $11.96 | $11.92 | $11.94 | $6.46 | 7,168 |
| 2016-04-06 | $12.01 | $12.02 | $11.94 | $12.01 | $6.50 | 19,417 |
| 2016-04-05 | $11.99 | $12.03 | $11.93 | $11.93 | $6.46 | 6,765 |
| 2016-04-04 | $12.20 | $12.24 | $12.03 | $12.11 | $6.56 | 17,951 |
| 2016-04-01 | $12.15 | $12.18 | $12.11 | $12.18 | $6.59 | 18,955 |
| 2016-03-31 | $12.18 | $12.28 | $12.15 | $12.26 | $6.64 | 8,586 |
| 2016-03-30 | $12.17 | $12.22 | $12.12 | $12.15 | $6.58 | 17,803 |
| 2016-03-29 | $12.02 | $12.10 | $11.75 | $12.06 | $6.53 | 16,409 |
| 2016-03-28 | $12.17 | $12.19 | $11.93 | $11.96 | $6.47 | 27,699 |
| 2016-03-24 | $12.21 | $12.50 | $12.19 | $12.23 | $6.62 | 16,384 |
| 2016-03-23 | $12.25 | $12.28 | $12.16 | $12.20 | $6.60 | 18,146 |
| 2016-03-22 | $12.31 | $12.31 | $12.14 | $12.22 | $6.62 | 17,791 |
| 2016-03-21 | $12.35 | $12.38 | $12.28 | $12.35 | $6.69 | 28,818 |
| 2016-03-18 | $12.30 | $12.50 | $12.28 | $12.35 | $6.69 | 27,464 |
| 2016-03-17 | $12.20 | $12.30 | $12.17 | $12.28 | $6.65 | 14,673 |
| 2016-03-16 | $11.93 | $12.15 | $11.93 | $12.13 | $6.57 | 12,676 |
| 2016-03-15 | $12.08 | $12.08 | $11.96 | $11.99 | $6.49 | 16,593 |
| 2016-03-14 | $12.17 | $12.17 | $12.05 | $12.14 | $6.57 | 38,584 |
| 2016-03-11 | $11.99 | $12.23 | $11.90 | $12.12 | $6.56 | 41,361 |
| 2016-03-10 | $11.96 | $12.03 | $11.87 | $11.96 | $6.47 | 45,437 |
| 2016-03-09 | $11.92 | $11.98 | $11.92 | $11.96 | $6.47 | 18,684 |
| 2016-03-08 | $11.83 | $11.94 | $11.83 | $11.90 | $6.44 | 12,005 |
| 2016-03-07 | $11.96 | $11.96 | $11.87 | $11.94 | $6.46 | 19,539 |
| 2016-03-04 | $11.75 | $11.97 | $11.69 | $11.92 | $6.45 | 31,459 |
| 2016-03-03 | $11.57 | $11.68 | $11.48 | $11.68 | $6.32 | 31,986 |
| 2016-03-02 | $11.30 | $11.55 | $11.30 | $11.54 | $6.25 | 19,655 |
| 2016-03-01 | $11.17 | $11.43 | $11.17 | $11.42 | $6.18 | 33,071 |
| 2016-02-29 | $11.06 | $11.20 | $10.96 | $11.20 | $6.06 | 41,880 |
| 2016-02-26 | $10.99 | $11.03 | $10.95 | $11.03 | $5.97 | 19,714 |
| 2016-02-25 | $10.92 | $10.98 | $10.75 | $10.97 | $5.94 | 22,454 |
| 2016-02-24 | $10.74 | $10.85 | $10.70 | $10.85 | $5.87 | 23,073 |
| 2016-02-23 | $10.92 | $10.92 | $10.89 | $10.89 | $5.90 | 16,059 |
| 2016-02-22 | $10.86 | $10.96 | $10.84 | $10.96 | $5.93 | 35,899 |
| 2016-02-19 | $11.09 | $11.09 | $10.99 | $10.99 | $5.79 | 18,605 |
| 2016-02-18 | $10.98 | $11.19 | $10.95 | $11.08 | $5.84 | 27,162 |
| 2016-02-17 | $10.72 | $11.00 | $10.72 | $10.98 | $5.79 | 24,033 |
| 2016-02-16 | $10.52 | $10.70 | $10.52 | $10.65 | $5.61 | 43,738 |
| 2016-02-12 | $10.42 | $10.59 | $10.42 | $10.56 | $5.56 | 31,432 |
| 2016-02-11 | $10.76 | $10.79 | $10.41 | $10.46 | $5.51 | 48,040 |
| 2016-02-10 | $10.80 | $10.95 | $10.79 | $10.89 | $5.74 | 31,632 |
| 2016-02-09 | $10.93 | $10.99 | $10.78 | $10.82 | $5.70 | 29,507 |
| 2016-02-08 | $11.23 | $11.35 | $11.02 | $11.13 | $5.87 | 34,721 |
| 2016-02-05 | $11.61 | $11.61 | $11.36 | $11.42 | $6.02 | 13,495 |
| 2016-02-04 | $11.51 | $11.64 | $11.45 | $11.57 | $6.10 | 52,119 |
| 2016-02-03 | $11.36 | $11.45 | $11.25 | $11.43 | $6.02 | 21,357 |
| 2016-02-02 | $11.35 | $11.40 | $11.25 | $11.28 | $5.94 | 53,532 |
| 2016-02-01 | $11.29 | $11.50 | $11.25 | $11.50 | $6.06 | 34,281 |
| 2016-01-29 | $11.10 | $11.41 | $11.10 | $11.40 | $6.01 | 31,273 |
| 2016-01-28 | $10.81 | $11.09 | $10.77 | $11.08 | $5.84 | 35,780 |
| 2016-01-27 | $10.66 | $10.82 | $10.65 | $10.73 | $5.65 | 40,105 |
| 2016-01-26 | $10.48 | $10.68 | $10.48 | $10.64 | $5.61 | 20,993 |
| 2016-01-25 | $10.48 | $10.64 | $10.48 | $10.51 | $5.54 | 15,026 |
| 2016-01-22 | $10.25 | $10.53 | $10.23 | $10.53 | $5.55 | 29,134 |
| 2016-01-21 | $9.95 | $10.11 | $9.90 | $10.06 | $5.30 | 31,142 |
| 2016-01-20 | $10.40 | $10.41 | $9.90 | $9.91 | $5.22 | 58,856 |
| 2016-01-19 | $10.62 | $10.70 | $10.48 | $10.50 | $5.53 | 27,622 |
| 2016-01-15 | $10.55 | $10.66 | $10.52 | $10.59 | $5.58 | 44,396 |
| 2016-01-14 | $10.78 | $10.81 | $10.67 | $10.80 | $5.69 | 30,375 |
| 2016-01-13 | $11.11 | $11.11 | $10.75 | $10.78 | $5.68 | 53,493 |
| 2016-01-12 | $11.23 | $11.28 | $10.94 | $11.06 | $5.83 | 38,381 |
| 2016-01-11 | $11.44 | $11.44 | $11.14 | $11.20 | $5.90 | 34,804 |
| 2016-01-08 | $11.43 | $11.52 | $11.39 | $11.39 | $6.00 | 19,234 |
| 2016-01-07 | $11.57 | $11.59 | $11.41 | $11.42 | $6.02 | 35,470 |
| 2016-01-06 | $11.61 | $11.74 | $11.61 | $11.68 | $6.15 | 18,783 |
| 2016-01-05 | $11.62 | $11.81 | $11.62 | $11.79 | $6.21 | 18,709 |
| 2016-01-04 | $11.55 | $11.67 | $11.55 | $11.66 | $6.14 | 21,223 |
| 2015-12-31 | $11.70 | $11.79 | $11.62 | $11.62 | $6.12 | 50,399 |
| 2015-12-30 | $11.85 | $11.93 | $11.64 | $11.76 | $6.20 | 56,022 |
| 2015-12-29 | $11.90 | $12.00 | $11.83 | $11.84 | $6.24 | 48,154 |
| 2015-12-28 | $11.78 | $11.93 | $11.78 | $11.84 | $6.24 | 47,859 |
| 2015-12-24 | $11.89 | $12.00 | $11.79 | $11.90 | $6.27 | 19,794 |
| 2015-12-23 | $11.68 | $11.85 | $11.66 | $11.85 | $6.24 | 45,460 |
| 2015-12-22 | $11.35 | $11.65 | $11.35 | $11.57 | $6.10 | 65,051 |
| 2015-12-21 | $11.32 | $11.37 | $11.22 | $11.30 | $5.95 | 49,501 |
| 2015-12-18 | $11.23 | $11.36 | $11.23 | $11.30 | $5.95 | 26,380 |
| 2015-12-17 | $11.36 | $11.45 | $11.25 | $11.31 | $5.96 | 117,336 |
| 2015-12-16 | $11.12 | $11.49 | $11.12 | $11.43 | $6.02 | 44,743 |
| 2015-12-15 | $11.11 | $11.31 | $11.07 | $11.11 | $5.85 | 64,620 |
| 2015-12-14 | $11.28 | $11.29 | $11.05 | $11.12 | $5.86 | 55,094 |
| 2015-12-11 | $11.37 | $11.41 | $11.35 | $11.35 | $5.98 | 32,255 |
| 2015-12-10 | $11.55 | $11.60 | $11.46 | $11.46 | $6.04 | 26,978 |
| 2015-12-09 | $11.69 | $11.79 | $11.49 | $11.59 | $6.11 | 41,841 |
| 2015-12-08 | $11.75 | $11.76 | $11.56 | $11.67 | $6.15 | 51,191 |
| 2015-12-07 | $12.13 | $12.28 | $11.80 | $11.80 | $6.22 | 35,329 |
| 2015-12-04 | $12.19 | $12.19 | $12.12 | $12.15 | $6.40 | 24,552 |
| 2015-12-03 | $12.30 | $12.30 | $12.17 | $12.20 | $6.43 | 20,268 |
| 2015-12-02 | $12.32 | $12.36 | $12.23 | $12.23 | $6.44 | 37,681 |
| 2015-12-01 | $12.40 | $12.41 | $12.30 | $12.40 | $6.53 | 39,133 |
| 2015-11-30 | $12.16 | $12.27 | $12.15 | $12.27 | $6.47 | 11,294 |
| 2015-11-27 | $12.20 | $12.24 | $12.12 | $12.16 | $6.41 | 10,115 |
| 2015-11-25 | $12.21 | $12.25 | $12.18 | $12.25 | $6.45 | 17,574 |
| 2015-11-24 | $12.20 | $12.29 | $12.18 | $12.18 | $6.42 | 34,842 |
| 2015-11-23 | $12.51 | $12.51 | $12.28 | $12.28 | $6.47 | 39,986 |
| 2015-11-20 | $12.52 | $12.55 | $12.50 | $12.51 | $6.59 | 17,667 |
| 2015-11-19 | $12.81 | $12.86 | $12.75 | $12.86 | $6.59 | 9,717 |
| 2015-11-18 | $12.68 | $12.81 | $12.68 | $12.77 | $6.55 | 21,795 |
| 2015-11-17 | $12.73 | $12.73 | $12.68 | $12.68 | $6.50 | 18,868 |
| 2015-11-16 | $12.57 | $12.71 | $12.44 | $12.71 | $6.51 | 31,887 |
| 2015-11-13 | $12.64 | $12.64 | $12.52 | $12.57 | $6.44 | 32,282 |
| 2015-11-12 | $12.76 | $12.80 | $12.63 | $12.63 | $6.47 | 20,400 |
| 2015-11-11 | $12.92 | $12.94 | $12.83 | $12.83 | $6.58 | 9,016 |
| 2015-11-10 | $12.85 | $12.93 | $12.81 | $12.87 | $6.60 | 18,332 |
| 2015-11-09 | $12.99 | $13.03 | $12.87 | $12.87 | $6.60 | 14,491 |
| 2015-11-06 | $13.18 | $13.20 | $12.92 | $13.03 | $6.68 | 13,547 |
| 2015-11-05 | $13.19 | $13.26 | $13.16 | $13.22 | $6.78 | 28,183 |
| 2015-11-04 | $13.29 | $13.37 | $13.18 | $13.25 | $6.79 | 19,587 |
| 2015-11-03 | $13.15 | $13.36 | $13.14 | $13.35 | $6.84 | 18,704 |
| 2015-11-02 | $13.24 | $13.24 | $13.16 | $13.17 | $6.75 | 18,062 |
| 2015-10-30 | $13.15 | $13.17 | $13.12 | $13.16 | $6.74 | 3,954 |
| 2015-10-29 | $13.24 | $13.24 | $13.06 | $13.11 | $6.72 | 26,225 |
| 2015-10-28 | $13.25 | $13.25 | $13.11 | $13.13 | $6.73 | 19,823 |
| 2015-10-27 | $13.28 | $13.28 | $13.16 | $13.25 | $6.79 | 20,395 |
| 2015-10-26 | $13.36 | $13.45 | $13.28 | $13.29 | $6.81 | 14,315 |
| 2015-10-23 | $13.50 | $13.54 | $13.39 | $13.41 | $6.87 | 15,966 |
| 2015-10-22 | $13.42 | $13.50 | $13.42 | $13.42 | $6.88 | 38,368 |
| 2015-10-21 | $13.48 | $13.50 | $13.37 | $13.42 | $6.88 | 15,639 |
| 2015-10-20 | $13.46 | $13.54 | $13.45 | $13.47 | $6.90 | 20,100 |
| 2015-10-19 | $13.45 | $13.50 | $13.45 | $13.47 | $6.90 | 10,545 |
| 2015-10-16 | $13.47 | $13.55 | $13.47 | $13.52 | $6.93 | 6,809 |
| 2015-10-15 | $13.58 | $13.58 | $13.38 | $13.48 | $6.91 | 12,602 |
| 2015-10-14 | $13.46 | $13.52 | $13.40 | $13.52 | $6.93 | 7,817 |
| 2015-10-13 | $13.72 | $13.82 | $13.50 | $13.51 | $6.92 | 16,011 |
| 2015-10-12 | $13.67 | $13.93 | $13.67 | $13.88 | $7.11 | 16,382 |
| 2015-10-09 | $13.49 | $13.61 | $13.41 | $13.61 | $6.98 | 45,793 |
| 2015-10-08 | $13.17 | $13.41 | $13.17 | $13.41 | $6.87 | 26,891 |
| 2015-10-07 | $13.23 | $13.27 | $13.18 | $13.26 | $6.80 | 17,763 |
| 2015-10-06 | $12.90 | $13.21 | $12.80 | $13.16 | $6.75 | 41,328 |
| 2015-10-05 | $12.73 | $12.96 | $12.73 | $12.96 | $6.64 | 23,741 |
| 2015-10-02 | $12.42 | $12.70 | $12.42 | $12.68 | $6.50 | 26,827 |
| 2015-10-01 | $12.64 | $12.64 | $12.45 | $12.49 | $6.40 | 27,353 |
| 2015-09-30 | $12.56 | $12.61 | $12.46 | $12.56 | $6.44 | 48,558 |
| 2015-09-29 | $12.45 | $12.81 | $12.30 | $12.52 | $6.42 | 110,121 |
| 2015-09-28 | $12.72 | $12.74 | $12.46 | $12.47 | $6.39 | 44,954 |
| 2015-09-25 | $12.55 | $12.79 | $12.55 | $12.72 | $6.52 | 69,396 |
| 2015-09-24 | $12.48 | $12.55 | $12.48 | $12.54 | $6.43 | 10,978 |
| 2015-09-23 | $12.60 | $12.70 | $12.58 | $12.59 | $6.45 | 28,682 |
| 2015-09-22 | $12.74 | $12.91 | $12.58 | $12.58 | $6.45 | 59,326 |
| 2015-09-21 | $12.84 | $12.85 | $12.79 | $12.80 | $6.56 | 37,008 |
| 2015-09-18 | $12.68 | $12.82 | $12.68 | $12.79 | $6.56 | 9,903 |
| 2015-09-17 | $12.71 | $12.84 | $12.67 | $12.79 | $6.56 | 13,125 |
| 2015-09-16 | $12.63 | $12.75 | $12.63 | $12.71 | $6.51 | 18,109 |
| 2015-09-15 | $12.65 | $12.72 | $12.65 | $12.67 | $6.49 | 20,410 |
| 2015-09-14 | $12.78 | $12.80 | $12.69 | $12.69 | $6.51 | 25,443 |
| 2015-09-11 | $12.85 | $12.88 | $12.82 | $12.88 | $6.60 | 17,462 |
| 2015-09-10 | $12.89 | $12.92 | $12.85 | $12.90 | $6.61 | 7,913 |
| 2015-09-09 | $12.98 | $13.04 | $12.85 | $12.88 | $6.60 | 16,894 |
| 2015-09-08 | $13.05 | $13.05 | $12.86 | $12.90 | $6.61 | 13,052 |
MacquarieFirst Trust Global Infrstrctre (MFD) News Headlines
Recent MacquarieFirst Trust Global Infrstrctre (MFD) News
Similar Companies to MacquarieFirst Trust Global Infrstrctre (MFD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |