Nuveen Select Maturities Municipal Fund (NIM) Exchange: NYSE
Data as of Aug. 22, 2025
$9.12 ($-0.02) -0.22%
Nuveen Select Maturities Municipal Fund - Daily Information
Click for more stock information on Nuveen Select Maturities Municipal Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.12 |
| Previous Close | $9.12 |
| High | $9.14 |
| Low | $9.09 |
| Adjusted Open | $9.12 |
| Previous Adjusted Close | $9.12 |
| Adjusted High | $9.14 |
| Adjusted Low | $9.09 |
About Nuveen Select Maturities Municipal Fund (NIM)
Nuveen Select Maturities Municipal Fund
Invest in Nuveen Select Maturities Municipal Fund (NIM)
Historical Stock Data for Nuveen Select Maturities Municipal Fund (NIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $9.12 | $9.14 | $9.09 | $9.12 | $9.12 | 7,910 |
| 2025-08-07 | $9.15 | $9.18 | $9.09 | $9.14 | $9.14 | 25,776 |
| 2025-08-06 | $9.15 | $9.16 | $9.13 | $9.14 | $9.14 | 35,917 |
| 2025-08-05 | $9.11 | $9.15 | $9.10 | $9.14 | $9.14 | 11,907 |
| 2025-08-04 | $9.11 | $9.14 | $9.05 | $9.12 | $9.12 | 28,193 |
| 2025-08-01 | $9.13 | $9.15 | $9.04 | $9.12 | $9.12 | 15,389 |
| 2025-07-31 | $9.09 | $9.11 | $9.00 | $9.07 | $9.07 | 12,702 |
| 2025-07-30 | $9.10 | $9.10 | $9.04 | $9.06 | $9.06 | 2,264 |
| 2025-07-29 | $9.10 | $9.13 | $9.08 | $9.10 | $9.10 | 4,308 |
| 2025-07-28 | $9.10 | $9.12 | $9.08 | $9.11 | $9.11 | 15,222 |
| 2025-07-25 | $9.15 | $9.15 | $9.10 | $9.11 | $9.11 | 24,738 |
| 2025-07-24 | $8.99 | $9.14 | $8.97 | $9.12 | $9.12 | 59,171 |
| 2025-07-23 | $9.04 | $9.06 | $8.99 | $9.00 | $9.00 | 9,263 |
| 2025-07-22 | $9.13 | $9.13 | $9.02 | $9.03 | $9.03 | 30,302 |
| 2025-07-21 | $9.08 | $9.08 | $9.04 | $9.06 | $9.06 | 16,950 |
| 2025-07-18 | $9.09 | $9.09 | $9.05 | $9.06 | $9.06 | 17,509 |
| 2025-07-17 | $9.05 | $9.06 | $9.01 | $9.05 | $9.05 | 5,454 |
| 2025-07-16 | $9.10 | $9.11 | $9.00 | $9.03 | $9.03 | 33,788 |
| 2025-07-15 | $9.15 | $9.15 | $8.98 | $9.06 | $9.06 | 44,843 |
| 2025-07-14 | $9.13 | $9.16 | $9.10 | $9.14 | $9.11 | 18,321 |
| 2025-07-11 | $9.10 | $9.14 | $9.05 | $9.13 | $9.10 | 36,021 |
| 2025-07-10 | $9.17 | $9.17 | $9.08 | $9.13 | $9.10 | 17,552 |
| 2025-07-09 | $9.10 | $9.17 | $9.10 | $9.14 | $9.11 | 19,757 |
| 2025-07-08 | $9.08 | $9.15 | $9.07 | $9.12 | $9.09 | 27,617 |
| 2025-07-07 | $9.18 | $9.20 | $9.04 | $9.05 | $9.02 | 37,560 |
| 2025-07-03 | $9.15 | $9.21 | $9.15 | $9.18 | $9.15 | 11,390 |
| 2025-07-02 | $9.15 | $9.19 | $9.15 | $9.17 | $9.14 | 10,779 |
| 2025-07-01 | $9.10 | $9.16 | $9.07 | $9.16 | $9.13 | 33,113 |
| 2025-06-30 | $9.02 | $9.08 | $9.02 | $9.06 | $9.03 | 24,407 |
| 2025-06-27 | $8.97 | $9.05 | $8.97 | $9.03 | $9.00 | 23,073 |
| 2025-06-26 | $8.97 | $9.00 | $8.95 | $8.95 | $8.92 | 25,748 |
| 2025-06-25 | $8.99 | $9.01 | $8.97 | $8.99 | $8.96 | 20,220 |
| 2025-06-24 | $8.98 | $9.00 | $8.93 | $8.98 | $8.95 | 43,537 |
| 2025-06-23 | $8.99 | $9.02 | $8.99 | $8.99 | $8.96 | 18,265 |
| 2025-06-20 | $9.02 | $9.02 | $8.94 | $8.97 | $8.97 | 11,149 |
| 2025-06-18 | $8.99 | $9.00 | $8.96 | $8.99 | $8.99 | 11,109 |
| 2025-06-17 | $8.98 | $9.00 | $8.95 | $8.96 | $8.96 | 28,598 |
| 2025-06-16 | $8.94 | $9.09 | $8.94 | $8.96 | $8.96 | 14,634 |
| 2025-06-13 | $9.06 | $9.10 | $8.94 | $8.97 | $8.97 | 40,652 |
| 2025-06-12 | $9.07 | $9.09 | $9.05 | $9.07 | $9.04 | 11,372 |
| 2025-06-11 | $9.05 | $9.06 | $9.01 | $9.03 | $9.00 | 22,217 |
| 2025-06-10 | $9.04 | $9.08 | $9.01 | $9.02 | $8.99 | 24,681 |
| 2025-06-09 | $8.98 | $9.02 | $8.98 | $9.00 | $8.97 | 13,664 |
| 2025-06-06 | $9.03 | $9.03 | $8.96 | $8.97 | $8.94 | 9,471 |
| 2025-06-05 | $9.05 | $9.07 | $9.00 | $9.01 | $8.98 | 8,982 |
| 2025-06-04 | $8.99 | $9.04 | $8.99 | $9.01 | $8.98 | 15,517 |
| 2025-06-03 | $9.05 | $9.06 | $8.93 | $8.99 | $8.96 | 44,702 |
| 2025-06-02 | $9.05 | $9.07 | $8.95 | $9.03 | $9.00 | 12,654 |
| 2025-05-30 | $9.00 | $9.09 | $8.99 | $9.02 | $8.99 | 43,065 |
| 2025-05-29 | $9.03 | $9.12 | $8.97 | $8.97 | $8.94 | 61,689 |
| 2025-05-28 | $9.05 | $9.05 | $8.97 | $8.99 | $8.96 | 34,278 |
| 2025-05-27 | $8.99 | $9.05 | $8.93 | $9.01 | $8.98 | 32,010 |
| 2025-05-23 | $8.95 | $8.96 | $8.85 | $8.93 | $8.90 | 22,428 |
| 2025-05-22 | $8.98 | $8.98 | $8.80 | $8.95 | $8.92 | 62,460 |
| 2025-05-21 | $9.05 | $9.08 | $8.84 | $8.94 | $8.91 | 37,204 |
| 2025-05-20 | $9.09 | $9.10 | $9.02 | $9.02 | $8.99 | 6,077 |
| 2025-05-19 | $9.08 | $9.11 | $9.04 | $9.05 | $9.02 | 12,077 |
| 2025-05-16 | $9.18 | $9.18 | $9.08 | $9.11 | $9.08 | 10,798 |
| 2025-05-15 | $9.10 | $9.12 | $9.06 | $9.12 | $9.09 | 15,838 |
| 2025-05-14 | $9.13 | $9.20 | $9.06 | $9.08 | $9.03 | 46,837 |
| 2025-05-13 | $9.10 | $9.16 | $9.06 | $9.09 | $9.03 | 35,229 |
| 2025-05-12 | $9.13 | $9.16 | $9.11 | $9.11 | $9.05 | 11,704 |
| 2025-05-09 | $9.15 | $9.15 | $9.10 | $9.12 | $9.06 | 6,546 |
| 2025-05-08 | $9.22 | $9.22 | $9.08 | $9.08 | $9.03 | 13,070 |
| 2025-05-07 | $9.16 | $9.20 | $9.09 | $9.15 | $9.09 | 42,640 |
| 2025-05-06 | $9.16 | $9.22 | $9.09 | $9.09 | $9.03 | 46,145 |
| 2025-05-05 | $9.23 | $9.23 | $9.15 | $9.16 | $9.10 | 8,890 |
| 2025-05-02 | $9.33 | $9.50 | $9.20 | $9.21 | $9.15 | 42,401 |
| 2025-05-01 | $9.42 | $9.43 | $9.13 | $9.33 | $9.27 | 41,695 |
| 2025-04-30 | $9.31 | $9.44 | $9.27 | $9.31 | $9.25 | 45,723 |
| 2025-04-29 | $9.41 | $9.48 | $9.27 | $9.29 | $9.23 | 68,322 |
| 2025-04-28 | $9.48 | $9.48 | $9.26 | $9.35 | $9.29 | 7,123 |
| 2025-04-25 | $9.32 | $9.49 | $9.30 | $9.32 | $9.26 | 35,195 |
| 2025-04-24 | $9.36 | $9.37 | $9.24 | $9.27 | $9.21 | 33,276 |
| 2025-04-23 | $9.06 | $9.37 | $9.06 | $9.13 | $9.07 | 35,705 |
| 2025-04-22 | $9.05 | $9.06 | $8.96 | $9.02 | $8.97 | 3,976 |
| 2025-04-21 | $9.16 | $9.28 | $8.83 | $8.97 | $8.92 | 73,010 |
| 2025-04-17 | $9.22 | $9.23 | $9.07 | $9.13 | $9.07 | 10,719 |
| 2025-04-16 | $9.20 | $9.23 | $9.08 | $9.16 | $9.10 | 14,359 |
| 2025-04-15 | $8.96 | $9.26 | $8.95 | $9.23 | $9.17 | 74,481 |
| 2025-04-14 | $9.07 | $9.09 | $8.92 | $8.97 | $8.88 | 66,424 |
| 2025-04-11 | $9.16 | $9.17 | $8.95 | $9.07 | $8.99 | 21,671 |
| 2025-04-10 | $8.97 | $9.08 | $8.97 | $9.04 | $8.96 | 21,537 |
| 2025-04-09 | $8.89 | $9.13 | $8.85 | $8.96 | $8.88 | 44,371 |
| 2025-04-08 | $8.94 | $9.11 | $8.86 | $8.86 | $8.78 | 28,034 |
| 2025-04-07 | $9.06 | $9.25 | $8.88 | $8.94 | $8.86 | 23,106 |
| 2025-04-04 | $9.24 | $9.28 | $9.05 | $9.14 | $9.06 | 14,745 |
| 2025-04-03 | $9.28 | $9.37 | $9.20 | $9.20 | $9.12 | 13,589 |
| 2025-04-02 | $9.37 | $9.37 | $9.25 | $9.29 | $9.20 | 10,282 |
| 2025-04-01 | $9.40 | $9.40 | $9.30 | $9.32 | $9.24 | 17,612 |
| 2025-03-31 | $9.22 | $9.45 | $9.18 | $9.32 | $9.24 | 28,551 |
| 2025-03-28 | $9.23 | $9.29 | $9.22 | $9.22 | $9.22 | 4,154 |
| 2025-03-27 | $9.31 | $9.36 | $9.15 | $9.19 | $9.19 | 12,943 |
| 2025-03-26 | $9.25 | $9.49 | $9.24 | $9.27 | $9.27 | 31,958 |
| 2025-03-25 | $9.32 | $9.37 | $9.22 | $9.22 | $9.22 | 12,366 |
| 2025-03-24 | $9.26 | $9.64 | $9.25 | $9.28 | $9.28 | 111,439 |
| 2025-03-21 | $9.30 | $9.31 | $9.07 | $9.13 | $9.13 | 18,062 |
| 2025-03-20 | $9.30 | $9.45 | $9.20 | $9.20 | $9.20 | 76,970 |
| 2025-03-19 | $9.44 | $9.53 | $9.16 | $9.19 | $9.19 | 7,231 |
| 2025-03-18 | $9.37 | $9.50 | $9.31 | $9.36 | $9.36 | 12,617 |
| 2025-03-17 | $9.38 | $9.50 | $9.31 | $9.31 | $9.31 | 46,394 |
| 2025-03-14 | $9.26 | $9.39 | $9.25 | $9.31 | $9.31 | 40,754 |
| 2025-03-13 | $9.38 | $9.40 | $9.20 | $9.20 | $9.18 | 27,063 |
| 2025-03-12 | $9.21 | $9.58 | $9.13 | $9.24 | $9.21 | 49,714 |
| 2025-03-11 | $9.25 | $9.29 | $9.13 | $9.13 | $9.10 | 17,890 |
| 2025-03-10 | $9.21 | $9.30 | $9.18 | $9.20 | $9.17 | 17,201 |
| 2025-03-07 | $9.20 | $9.32 | $9.14 | $9.16 | $9.13 | 18,730 |
| 2025-03-06 | $9.22 | $9.22 | $9.18 | $9.18 | $9.16 | 3,094 |
| 2025-03-05 | $9.17 | $9.37 | $9.17 | $9.18 | $9.15 | 62,363 |
| 2025-03-04 | $9.34 | $9.34 | $9.04 | $9.10 | $9.07 | 45,202 |
| 2025-03-03 | $9.38 | $9.38 | $9.27 | $9.28 | $9.28 | 14,311 |
| 2025-02-28 | $9.30 | $9.33 | $9.23 | $9.25 | $9.25 | 25,324 |
| 2025-02-27 | $9.24 | $9.29 | $9.15 | $9.20 | $9.20 | 5,810 |
| 2025-02-26 | $9.20 | $9.32 | $9.15 | $9.18 | $9.18 | 52,086 |
| 2025-02-25 | $9.15 | $9.42 | $9.12 | $9.18 | $9.18 | 65,508 |
| 2025-02-24 | $9.19 | $9.19 | $9.09 | $9.12 | $9.12 | 56,316 |
| 2025-02-21 | $9.20 | $9.20 | $9.15 | $9.17 | $9.17 | 38,189 |
| 2025-02-20 | $9.18 | $9.18 | $9.09 | $9.18 | $9.18 | 68,693 |
| 2025-02-19 | $9.13 | $9.14 | $9.07 | $9.14 | $9.14 | 30,452 |
| 2025-02-18 | $9.13 | $9.13 | $9.06 | $9.06 | $9.06 | 10,817 |
| 2025-02-14 | $9.14 | $9.16 | $9.04 | $9.09 | $9.09 | 31,090 |
| 2025-02-13 | $9.01 | $9.06 | $9.01 | $9.06 | $9.03 | 25,473 |
| 2025-02-12 | $8.96 | $9.03 | $8.95 | $8.99 | $8.96 | 49,495 |
| 2025-02-11 | $9.07 | $9.16 | $9.06 | $9.06 | $9.03 | 21,136 |
| 2025-02-10 | $9.06 | $9.13 | $9.05 | $9.11 | $9.08 | 41,499 |
| 2025-02-07 | $9.13 | $9.13 | $9.04 | $9.06 | $9.03 | 19,756 |
| 2025-02-06 | $9.13 | $9.13 | $9.06 | $9.09 | $9.06 | 35,871 |
| 2025-02-05 | $9.13 | $9.13 | $9.05 | $9.05 | $9.02 | 27,174 |
| 2025-02-04 | $9.05 | $9.05 | $9.01 | $9.04 | $9.01 | 33,675 |
| 2025-02-03 | $9.05 | $9.12 | $9.00 | $9.03 | $9.00 | 85,378 |
| 2025-01-31 | $9.10 | $9.10 | $8.99 | $8.99 | $8.96 | 55,606 |
| 2025-01-30 | $8.99 | $9.01 | $8.97 | $8.99 | $8.96 | 47,535 |
| 2025-01-29 | $9.03 | $9.03 | $8.88 | $8.93 | $8.90 | 31,660 |
| 2025-01-28 | $9.00 | $9.00 | $8.90 | $8.94 | $8.91 | 22,680 |
| 2025-01-27 | $9.05 | $9.05 | $8.94 | $8.95 | $8.92 | 10,527 |
| 2025-01-24 | $8.91 | $8.99 | $8.91 | $8.98 | $8.98 | 15,167 |
| 2025-01-23 | $9.00 | $9.00 | $8.88 | $8.88 | $8.88 | 27,226 |
| 2025-01-22 | $9.00 | $9.00 | $8.89 | $8.91 | $8.91 | 26,670 |
| 2025-01-21 | $8.97 | $8.97 | $8.90 | $8.91 | $8.91 | 11,770 |
| 2025-01-17 | $9.00 | $9.00 | $8.88 | $8.90 | $8.90 | 40,924 |
| 2025-01-16 | $8.93 | $8.95 | $8.85 | $8.87 | $8.87 | 29,958 |
| 2025-01-15 | $8.86 | $8.91 | $8.86 | $8.89 | $8.89 | 20,756 |
| 2025-01-14 | $8.83 | $8.89 | $8.77 | $8.83 | $8.80 | 53,985 |
| 2025-01-13 | $8.78 | $8.87 | $8.73 | $8.78 | $8.75 | 67,263 |
| 2025-01-10 | $8.78 | $8.83 | $8.77 | $8.79 | $8.76 | 41,133 |
| 2025-01-08 | $8.81 | $8.83 | $8.76 | $8.81 | $8.78 | 30,892 |
| 2025-01-07 | $8.88 | $8.88 | $8.76 | $8.79 | $8.76 | 38,405 |
| 2025-01-06 | $8.87 | $8.87 | $8.82 | $8.84 | $8.81 | 28,632 |
| 2025-01-03 | $8.77 | $8.84 | $8.77 | $8.82 | $8.79 | 96,371 |
| 2025-01-02 | $8.78 | $8.78 | $8.69 | $8.73 | $8.70 | 39,388 |
| 2024-12-31 | $8.71 | $8.75 | $8.60 | $8.71 | $8.68 | 383,949 |
| 2024-12-30 | $8.65 | $8.70 | $8.61 | $8.67 | $8.64 | 203,871 |
| 2024-12-27 | $8.71 | $8.71 | $8.63 | $8.65 | $8.62 | 72,872 |
| 2024-12-26 | $8.72 | $8.72 | $8.65 | $8.68 | $8.65 | 48,439 |
| 2024-12-24 | $8.85 | $8.85 | $8.62 | $8.66 | $8.63 | 28,456 |
| 2024-12-23 | $8.69 | $8.69 | $8.63 | $8.65 | $8.62 | 69,835 |
| 2024-12-20 | $8.69 | $8.72 | $8.66 | $8.67 | $8.64 | 60,927 |
| 2024-12-19 | $8.75 | $8.78 | $8.65 | $8.65 | $8.65 | 146,597 |
| 2024-12-18 | $8.83 | $8.83 | $8.73 | $8.73 | $8.73 | 72,785 |
| 2024-12-17 | $8.86 | $8.88 | $8.78 | $8.79 | $8.79 | 83,108 |
| 2024-12-16 | $8.87 | $8.91 | $8.85 | $8.86 | $8.86 | 67,415 |
| 2024-12-13 | $8.94 | $8.95 | $8.86 | $8.88 | $8.88 | 71,006 |
| 2024-12-12 | $8.95 | $8.98 | $8.91 | $8.97 | $8.91 | 109,217 |
| 2024-12-11 | $9.03 | $9.03 | $8.96 | $9.00 | $8.94 | 38,403 |
| 2024-12-10 | $8.99 | $9.01 | $8.98 | $9.01 | $8.95 | 38,780 |
| 2024-12-09 | $8.98 | $9.07 | $8.98 | $9.00 | $8.94 | 42,807 |
| 2024-12-06 | $9.00 | $9.06 | $8.97 | $9.01 | $8.94 | 38,232 |
| 2024-12-05 | $9.01 | $9.04 | $8.98 | $9.00 | $8.94 | 21,767 |
| 2024-12-04 | $9.00 | $9.07 | $8.97 | $9.01 | $8.95 | 43,139 |
| 2024-12-03 | $9.02 | $9.05 | $8.99 | $9.02 | $8.96 | 35,593 |
| 2024-12-02 | $8.97 | $9.02 | $8.95 | $9.00 | $8.94 | 45,440 |
| 2024-11-29 | $8.99 | $9.01 | $8.96 | $8.99 | $8.93 | 35,828 |
| 2024-11-27 | $8.92 | $8.99 | $8.88 | $8.97 | $8.91 | 56,915 |
| 2024-11-26 | $8.93 | $8.95 | $8.92 | $8.93 | $8.87 | 40,956 |
| 2024-11-25 | $8.96 | $9.07 | $8.90 | $8.94 | $8.94 | 52,455 |
| 2024-11-22 | $8.94 | $8.99 | $8.89 | $8.90 | $8.90 | 46,802 |
| 2024-11-21 | $9.02 | $9.02 | $8.87 | $8.91 | $8.91 | 57,433 |
| 2024-11-20 | $9.01 | $9.01 | $8.92 | $8.93 | $8.93 | 34,527 |
| 2024-11-19 | $8.96 | $8.96 | $8.95 | $8.95 | $8.95 | 16,307 |
| 2024-11-18 | $8.98 | $9.02 | $8.96 | $8.96 | $8.96 | 6,577 |
| 2024-11-15 | $8.99 | $9.00 | $8.95 | $8.95 | $8.95 | 12,682 |
| 2024-11-14 | $9.01 | $9.06 | $9.01 | $9.04 | $9.04 | 11,465 |
| 2024-11-13 | $9.05 | $9.15 | $9.00 | $9.05 | $9.05 | 66,749 |
| 2024-11-12 | $9.05 | $9.09 | $9.00 | $9.04 | $9.04 | 19,366 |
| 2024-11-11 | $9.16 | $9.16 | $9.08 | $9.09 | $9.09 | 36,980 |
| 2024-11-08 | $9.06 | $9.13 | $9.06 | $9.12 | $9.12 | 19,414 |
| 2024-11-07 | $9.00 | $9.08 | $9.00 | $9.08 | $9.08 | 18,032 |
| 2024-11-06 | $9.08 | $9.12 | $8.96 | $8.96 | $8.96 | 17,648 |
| 2024-11-05 | $9.02 | $9.07 | $8.99 | $9.07 | $9.07 | 20,990 |
| 2024-11-04 | $9.04 | $9.06 | $9.02 | $9.02 | $9.02 | 35,548 |
| 2024-11-01 | $9.10 | $9.14 | $9.01 | $9.04 | $9.04 | 33,910 |
| 2024-10-31 | $9.02 | $9.10 | $9.02 | $9.10 | $9.10 | 46,406 |
| 2024-10-30 | $9.10 | $9.10 | $9.02 | $9.02 | $9.02 | 34,367 |
| 2024-10-29 | $9.09 | $9.15 | $9.08 | $9.13 | $9.13 | 56,174 |
| 2024-10-28 | $9.16 | $9.16 | $9.11 | $9.13 | $9.13 | 44,174 |
| 2024-10-25 | $9.17 | $9.18 | $9.13 | $9.16 | $9.16 | 50,892 |
| 2024-10-24 | $9.19 | $9.22 | $9.17 | $9.18 | $9.18 | 46,076 |
| 2024-10-23 | $9.22 | $9.25 | $9.18 | $9.24 | $9.24 | 47,722 |
| 2024-10-22 | $9.30 | $9.32 | $9.15 | $9.25 | $9.25 | 29,761 |
| 2024-10-21 | $9.30 | $9.32 | $9.30 | $9.32 | $9.32 | 7,114 |
| 2024-10-18 | $9.30 | $9.36 | $9.28 | $9.33 | $9.33 | 19,013 |
| 2024-10-17 | $9.27 | $9.32 | $9.27 | $9.29 | $9.29 | 14,528 |
| 2024-10-16 | $9.34 | $9.34 | $9.29 | $9.29 | $9.29 | 15,213 |
| 2024-10-15 | $9.27 | $9.31 | $9.24 | $9.30 | $9.30 | 13,444 |
| 2024-10-14 | $9.26 | $9.30 | $9.26 | $9.28 | $9.25 | 7,417 |
| 2024-10-11 | $9.29 | $9.31 | $9.28 | $9.31 | $9.28 | 3,088 |
| 2024-10-10 | $9.30 | $9.34 | $9.30 | $9.31 | $9.28 | 2,952 |
| 2024-10-09 | $9.30 | $9.34 | $9.26 | $9.34 | $9.31 | 28,058 |
| 2024-10-08 | $9.28 | $9.31 | $9.28 | $9.30 | $9.27 | 8,191 |
| 2024-10-07 | $9.29 | $9.32 | $9.29 | $9.31 | $9.28 | 17,598 |
| 2024-10-04 | $9.39 | $9.39 | $9.28 | $9.30 | $9.27 | 80,376 |
| 2024-10-03 | $9.29 | $9.33 | $9.25 | $9.30 | $9.27 | 38,845 |
| 2024-10-02 | $9.31 | $9.34 | $9.28 | $9.29 | $9.26 | 29,448 |
| 2024-10-01 | $9.32 | $9.38 | $9.29 | $9.32 | $9.29 | 30,396 |
| 2024-09-30 | $9.25 | $9.31 | $9.25 | $9.26 | $9.23 | 8,719 |
| 2024-09-27 | $9.27 | $9.30 | $9.27 | $9.29 | $9.26 | 6,643 |
| 2024-09-26 | $9.30 | $9.31 | $9.25 | $9.25 | $9.22 | 12,501 |
| 2024-09-25 | $9.25 | $9.35 | $9.25 | $9.26 | $9.23 | 28,898 |
| 2024-09-24 | $9.27 | $9.36 | $9.22 | $9.28 | $9.25 | 35,996 |
| 2024-09-23 | $9.27 | $9.31 | $9.27 | $9.27 | $9.24 | 14,852 |
| 2024-09-20 | $9.37 | $9.37 | $9.22 | $9.32 | $9.29 | 25,752 |
| 2024-09-19 | $9.38 | $9.42 | $9.37 | $9.38 | $9.35 | 20,843 |
| 2024-09-18 | $9.36 | $9.41 | $9.33 | $9.40 | $9.37 | 34,244 |
| 2024-09-17 | $9.37 | $9.41 | $9.35 | $9.36 | $9.33 | 21,594 |
| 2024-09-16 | $9.37 | $9.42 | $9.35 | $9.37 | $9.34 | 26,561 |
| 2024-09-13 | $9.36 | $9.46 | $9.36 | $9.38 | $9.35 | 21,790 |
| 2024-09-12 | $9.34 | $9.40 | $9.34 | $9.38 | $9.33 | 16,619 |
| 2024-09-11 | $9.28 | $9.36 | $9.28 | $9.34 | $9.29 | 19,349 |
| 2024-09-10 | $9.32 | $9.33 | $9.30 | $9.32 | $9.27 | 44,848 |
| 2024-09-09 | $9.36 | $9.39 | $9.33 | $9.35 | $9.30 | 47,291 |
| 2024-09-06 | $9.34 | $9.42 | $9.34 | $9.36 | $9.31 | 22,085 |
| 2024-09-05 | $9.49 | $9.49 | $9.35 | $9.36 | $9.31 | 53,762 |
| 2024-09-04 | $9.45 | $9.45 | $9.35 | $9.37 | $9.32 | 21,432 |
| 2024-09-03 | $9.37 | $9.37 | $9.30 | $9.36 | $9.31 | 22,652 |
| 2024-08-30 | $9.32 | $9.32 | $9.23 | $9.30 | $9.25 | 16,521 |
| 2024-08-29 | $9.27 | $9.34 | $9.12 | $9.28 | $9.23 | 28,909 |
| 2024-08-28 | $9.38 | $9.38 | $9.27 | $9.28 | $9.23 | 22,547 |
| 2024-08-27 | $9.27 | $9.30 | $9.26 | $9.28 | $9.22 | 14,498 |
| 2024-08-26 | $9.22 | $9.29 | $9.22 | $9.27 | $9.22 | 15,789 |
| 2024-08-23 | $9.26 | $9.28 | $9.23 | $9.26 | $9.21 | 13,600 |
| 2024-08-22 | $9.23 | $9.26 | $9.23 | $9.23 | $9.18 | 50,869 |
| 2024-08-21 | $9.23 | $9.24 | $9.19 | $9.24 | $9.18 | 15,509 |
| 2024-08-20 | $9.18 | $9.26 | $9.18 | $9.24 | $9.18 | 54,477 |
| 2024-08-19 | $9.15 | $9.19 | $9.15 | $9.17 | $9.12 | 18,788 |
| 2024-08-16 | $9.14 | $9.18 | $9.14 | $9.14 | $9.14 | 7,897 |
| 2024-08-15 | $9.13 | $9.14 | $9.11 | $9.14 | $9.14 | 14,227 |
| 2024-08-14 | $9.14 | $9.18 | $9.14 | $9.17 | $9.14 | 7,003 |
| 2024-08-13 | $9.13 | $9.18 | $9.13 | $9.16 | $9.14 | 15,252 |
| 2024-08-12 | $9.14 | $9.15 | $9.12 | $9.12 | $9.12 | 14,491 |
| 2024-08-09 | $9.16 | $9.16 | $9.13 | $9.16 | $9.16 | 16,441 |
| 2024-08-08 | $9.13 | $9.15 | $9.12 | $9.13 | $9.13 | 23,455 |
| 2024-08-07 | $9.13 | $9.19 | $9.13 | $9.15 | $9.15 | 57,408 |
| 2024-08-06 | $9.12 | $9.15 | $9.12 | $9.13 | $9.13 | 7,768 |
| 2024-08-05 | $9.16 | $9.22 | $9.09 | $9.10 | $9.10 | 9,770 |
| 2024-08-02 | $9.19 | $9.22 | $9.10 | $9.19 | $9.19 | 50,366 |
| 2024-08-01 | $9.17 | $9.18 | $9.10 | $9.16 | $9.16 | 49,109 |
| 2024-07-31 | $9.10 | $9.15 | $9.06 | $9.15 | $9.15 | 40,952 |
| 2024-07-30 | $9.13 | $9.13 | $9.05 | $9.07 | $9.07 | 31,996 |
| 2024-07-29 | $9.02 | $9.10 | $9.02 | $9.08 | $9.08 | 46,923 |
| 2024-07-26 | $9.04 | $9.04 | $9.00 | $9.02 | $9.02 | 9,725 |
| 2024-07-25 | $9.02 | $9.04 | $9.02 | $9.04 | $9.04 | 16,142 |
| 2024-07-24 | $9.04 | $9.04 | $9.00 | $9.01 | $9.01 | 3,561 |
| 2024-07-23 | $9.02 | $9.07 | $9.02 | $9.02 | $9.02 | 22,409 |
| 2024-07-22 | $9.08 | $9.08 | $8.99 | $9.02 | $9.02 | 17,765 |
| 2024-07-19 | $8.99 | $9.02 | $8.99 | $9.02 | $9.02 | 7,133 |
| 2024-07-18 | $9.07 | $9.10 | $8.98 | $9.02 | $9.02 | 53,789 |
| 2024-07-17 | $9.10 | $9.11 | $9.06 | $9.06 | $9.06 | 10,929 |
| 2024-07-16 | $9.08 | $9.14 | $9.08 | $9.10 | $9.10 | 29,395 |
| 2024-07-15 | $9.09 | $9.09 | $9.07 | $9.08 | $9.08 | 7,053 |
| 2024-07-12 | $9.12 | $9.13 | $9.04 | $9.13 | $9.10 | 31,191 |
| 2024-07-11 | $9.09 | $9.15 | $9.09 | $9.13 | $9.10 | 12,427 |
| 2024-07-10 | $9.04 | $9.08 | $9.04 | $9.07 | $9.04 | 18,029 |
| 2024-07-09 | $9.01 | $9.07 | $9.01 | $9.05 | $9.02 | 15,745 |
| 2024-07-08 | $9.02 | $9.06 | $9.00 | $9.00 | $8.97 | 18,979 |
| 2024-07-05 | $9.02 | $9.07 | $9.02 | $9.04 | $9.01 | 11,651 |
| 2024-07-03 | $9.03 | $9.06 | $9.03 | $9.05 | $9.02 | 18,138 |
| 2024-07-02 | $9.06 | $9.06 | $8.97 | $9.03 | $9.00 | 14,708 |
| 2024-07-01 | $9.02 | $9.05 | $8.97 | $9.00 | $8.97 | 27,465 |
| 2024-06-28 | $8.97 | $9.06 | $8.97 | $9.04 | $9.01 | 29,180 |
| 2024-06-27 | $9.00 | $9.03 | $8.96 | $9.01 | $8.98 | 9,801 |
| 2024-06-26 | $8.93 | $8.98 | $8.89 | $8.97 | $8.94 | 12,290 |
| 2024-06-25 | $8.92 | $8.99 | $8.92 | $8.97 | $8.94 | 19,627 |
| 2024-06-24 | $8.96 | $9.25 | $8.92 | $8.95 | $8.92 | 30,206 |
| 2024-06-21 | $8.99 | $9.01 | $8.96 | $8.97 | $8.94 | 10,994 |
| 2024-06-20 | $9.00 | $9.00 | $8.94 | $8.99 | $8.96 | 9,167 |
| 2024-06-18 | $8.98 | $9.03 | $8.98 | $9.01 | $8.98 | 7,422 |
| 2024-06-17 | $8.96 | $9.01 | $8.96 | $8.98 | $8.95 | 20,187 |
| 2024-06-14 | $8.93 | $8.99 | $8.93 | $8.96 | $8.96 | 8,236 |
| 2024-06-13 | $9.00 | $9.00 | $8.98 | $8.98 | $8.95 | 5,317 |
| 2024-06-12 | $9.02 | $9.03 | $8.95 | $8.96 | $8.93 | 10,388 |
| 2024-06-11 | $8.93 | $9.00 | $8.92 | $8.96 | $8.93 | 19,319 |
| 2024-06-10 | $8.91 | $8.97 | $8.91 | $8.93 | $8.93 | 25,427 |
| 2024-06-07 | $8.90 | $9.06 | $8.90 | $8.90 | $8.90 | 25,941 |
| 2024-06-06 | $9.05 | $9.05 | $8.95 | $8.96 | $8.96 | 33,209 |
| 2024-06-05 | $8.92 | $8.99 | $8.90 | $8.94 | $8.94 | 45,511 |
| 2024-06-04 | $8.94 | $8.96 | $8.94 | $8.94 | $8.94 | 19,563 |
| 2024-06-03 | $8.88 | $8.91 | $8.86 | $8.91 | $8.91 | 30,400 |
| 2024-05-31 | $8.78 | $8.96 | $8.78 | $8.88 | $8.88 | 15,914 |
| 2024-05-30 | $8.78 | $8.83 | $8.78 | $8.80 | $8.80 | 25,854 |
| 2024-05-29 | $8.84 | $8.85 | $8.75 | $8.77 | $8.77 | 31,012 |
| 2024-05-28 | $8.86 | $8.87 | $8.81 | $8.81 | $8.81 | 37,284 |
| 2024-05-24 | $8.84 | $8.87 | $8.84 | $8.86 | $8.86 | 9,422 |
| 2024-05-23 | $8.85 | $8.95 | $8.83 | $8.85 | $8.85 | 30,757 |
| 2024-05-22 | $8.89 | $8.92 | $8.86 | $8.88 | $8.88 | 30,276 |
| 2024-05-21 | $8.96 | $8.96 | $8.92 | $8.92 | $8.92 | 6,962 |
| 2024-05-20 | $8.94 | $8.97 | $8.94 | $8.94 | $8.94 | 15,302 |
| 2024-05-17 | $8.91 | $9.01 | $8.86 | $8.95 | $8.95 | 56,823 |
| 2024-05-16 | $8.89 | $8.98 | $8.89 | $8.93 | $8.93 | 41,252 |
| 2024-05-15 | $8.88 | $8.93 | $8.88 | $8.89 | $8.89 | 44,525 |
| 2024-05-14 | $8.89 | $8.89 | $8.86 | $8.88 | $8.88 | 25,413 |
| 2024-05-13 | $8.90 | $8.90 | $8.84 | $8.88 | $8.86 | 32,176 |
| 2024-05-10 | $8.92 | $8.92 | $8.89 | $8.89 | $8.86 | 10,692 |
| 2024-05-09 | $8.92 | $8.96 | $8.92 | $8.94 | $8.91 | 8,785 |
| 2024-05-08 | $8.94 | $8.98 | $8.92 | $8.94 | $8.91 | 12,285 |
| 2024-05-07 | $8.93 | $8.98 | $8.83 | $8.91 | $8.88 | 28,891 |
| 2024-05-06 | $8.90 | $8.94 | $8.90 | $8.92 | $8.89 | 13,269 |
| 2024-05-03 | $8.86 | $8.93 | $8.86 | $8.91 | $8.88 | 17,358 |
| 2024-05-02 | $8.88 | $8.89 | $8.85 | $8.88 | $8.88 | 7,890 |
| 2024-05-01 | $8.84 | $8.90 | $8.78 | $8.85 | $8.85 | 30,345 |
| 2024-04-30 | $8.84 | $8.86 | $8.79 | $8.83 | $8.83 | 20,124 |
| 2024-04-29 | $8.83 | $8.92 | $8.83 | $8.86 | $8.86 | 15,956 |
| 2024-04-26 | $8.76 | $8.94 | $8.76 | $8.85 | $8.85 | 17,208 |
| 2024-04-25 | $8.91 | $8.91 | $8.79 | $8.83 | $8.83 | 18,303 |
| 2024-04-24 | $8.91 | $8.93 | $8.86 | $8.88 | $8.88 | 18,832 |
| 2024-04-23 | $8.88 | $8.94 | $8.88 | $8.89 | $8.89 | 7,764 |
| 2024-04-22 | $8.88 | $8.93 | $8.85 | $8.90 | $8.90 | 3,404 |
| 2024-04-19 | $8.82 | $8.97 | $8.81 | $8.89 | $8.89 | 20,277 |
| 2024-04-18 | $8.86 | $8.86 | $8.82 | $8.82 | $8.82 | 7,561 |
| 2024-04-17 | $8.95 | $8.97 | $8.86 | $8.86 | $8.86 | 12,452 |
| 2024-04-16 | $8.98 | $8.98 | $8.73 | $8.86 | $8.86 | 14,085 |
| 2024-04-15 | $8.80 | $8.97 | $8.77 | $8.97 | $8.97 | 22,258 |
| 2024-04-12 | $8.87 | $9.03 | $8.83 | $8.87 | $8.87 | 24,896 |
| 2024-04-11 | $8.87 | $9.01 | $8.87 | $8.89 | $8.86 | 23,872 |
| 2024-04-10 | $8.85 | $9.03 | $8.84 | $8.86 | $8.83 | 49,789 |
| 2024-04-09 | $8.89 | $8.94 | $8.86 | $8.90 | $8.87 | 16,166 |
| 2024-04-08 | $8.90 | $8.93 | $8.89 | $8.90 | $8.87 | 8,141 |
| 2024-04-05 | $8.88 | $8.92 | $8.86 | $8.88 | $8.85 | 28,987 |
| 2024-04-04 | $9.17 | $9.17 | $8.91 | $8.91 | $8.88 | 53,055 |
| 2024-04-03 | $8.95 | $8.97 | $8.86 | $8.93 | $8.90 | 55,939 |
| 2024-04-02 | $8.95 | $8.98 | $8.93 | $8.94 | $8.91 | 14,706 |
| 2024-04-01 | $9.02 | $9.02 | $8.92 | $8.96 | $8.93 | 19,243 |
| 2024-03-28 | $8.98 | $9.03 | $8.95 | $8.99 | $8.99 | 36,555 |
| 2024-03-27 | $9.00 | $9.06 | $8.98 | $8.99 | $8.99 | 23,051 |
| 2024-03-26 | $9.01 | $9.01 | $8.97 | $9.00 | $9.00 | 3,595 |
| 2024-03-25 | $9.01 | $9.05 | $9.00 | $9.00 | $9.00 | 14,458 |
| 2024-03-22 | $9.12 | $9.12 | $9.01 | $9.03 | $9.03 | 20,441 |
| 2024-03-21 | $8.94 | $9.02 | $8.94 | $9.00 | $9.00 | 34,430 |
| 2024-03-20 | $9.00 | $9.00 | $8.94 | $8.95 | $8.95 | 24,242 |
| 2024-03-19 | $8.95 | $8.99 | $8.95 | $8.98 | $8.98 | 9,043 |
| 2024-03-18 | $8.94 | $8.97 | $8.92 | $8.95 | $8.95 | 12,004 |
| 2024-03-15 | $8.88 | $8.91 | $8.88 | $8.91 | $8.91 | 8,773 |
| 2024-03-14 | $8.91 | $8.93 | $8.87 | $8.90 | $8.90 | 39,788 |
| 2024-03-13 | $8.94 | $8.95 | $8.94 | $8.94 | $8.91 | 13,193 |
| 2024-03-12 | $8.92 | $8.94 | $8.92 | $8.94 | $8.91 | 19,185 |
| 2024-03-11 | $8.96 | $8.96 | $8.94 | $8.95 | $8.92 | 8,409 |
| 2024-03-08 | $8.99 | $8.99 | $8.89 | $8.93 | $8.90 | 55,552 |
| 2024-03-07 | $8.96 | $8.98 | $8.93 | $8.96 | $8.93 | 33,005 |
| 2024-03-06 | $8.95 | $8.96 | $8.87 | $8.92 | $8.89 | 77,611 |
| 2024-03-05 | $8.88 | $8.89 | $8.84 | $8.85 | $8.82 | 294,877 |
| 2024-03-04 | $8.85 | $8.87 | $8.83 | $8.84 | $8.81 | 46,727 |
| 2024-03-01 | $8.89 | $8.89 | $8.82 | $8.88 | $8.88 | 97,542 |
| 2024-02-29 | $8.87 | $8.89 | $8.84 | $8.86 | $8.86 | 99,354 |
| 2024-02-28 | $8.86 | $8.90 | $8.84 | $8.85 | $8.85 | 43,098 |
| 2024-02-27 | $8.87 | $9.01 | $8.83 | $8.84 | $8.84 | 36,167 |
| 2024-02-26 | $8.96 | $8.96 | $8.89 | $8.89 | $8.89 | 84,079 |
| 2024-02-23 | $9.04 | $9.08 | $8.96 | $8.96 | $8.96 | 27,110 |
| 2024-02-22 | $9.03 | $9.05 | $9.01 | $9.01 | $9.01 | 17,869 |
| 2024-02-21 | $9.03 | $9.06 | $9.02 | $9.03 | $9.03 | 4,049 |
| 2024-02-20 | $9.06 | $9.07 | $9.01 | $9.03 | $9.03 | 25,718 |
| 2024-02-16 | $9.05 | $9.05 | $9.02 | $9.02 | $9.02 | 4,688 |
| 2024-02-15 | $9.04 | $9.09 | $9.02 | $9.06 | $9.06 | 20,293 |
| 2024-02-14 | $8.97 | $9.04 | $8.97 | $9.00 | $9.00 | 25,560 |
| 2024-02-13 | $8.92 | $9.02 | $8.92 | $9.00 | $8.97 | 24,912 |
| 2024-02-12 | $9.00 | $9.07 | $8.99 | $9.06 | $9.03 | 16,225 |
| 2024-02-09 | $9.07 | $9.07 | $8.96 | $9.00 | $8.97 | 58,511 |
| 2024-02-08 | $9.07 | $9.08 | $9.05 | $9.07 | $9.07 | 5,034 |
| 2024-02-07 | $9.16 | $9.19 | $9.05 | $9.05 | $9.05 | 24,989 |
| 2024-02-06 | $9.09 | $9.27 | $9.09 | $9.19 | $9.19 | 21,612 |
| 2024-02-05 | $9.21 | $9.21 | $9.10 | $9.10 | $9.10 | 24,467 |
| 2024-02-02 | $9.23 | $9.25 | $9.15 | $9.15 | $9.15 | 15,647 |
| 2024-02-01 | $9.26 | $9.30 | $9.23 | $9.23 | $9.23 | 16,048 |
| 2024-01-31 | $9.15 | $9.25 | $9.15 | $9.25 | $9.25 | 10,200 |
| 2024-01-30 | $9.12 | $9.15 | $9.06 | $9.15 | $9.15 | 52,054 |
| 2024-01-29 | $9.01 | $9.09 | $8.96 | $9.06 | $9.06 | 10,342 |
| 2024-01-26 | $9.09 | $9.09 | $8.92 | $8.94 | $8.94 | 23,550 |
| 2024-01-25 | $9.08 | $9.16 | $9.03 | $9.04 | $9.04 | 22,344 |
| 2024-01-24 | $9.13 | $9.16 | $9.03 | $9.07 | $9.07 | 36,977 |
| 2024-01-23 | $9.09 | $9.09 | $9.03 | $9.06 | $9.06 | 11,187 |
| 2024-01-22 | $9.07 | $9.07 | $8.99 | $9.06 | $9.06 | 41,080 |
| 2024-01-19 | $8.98 | $9.04 | $8.97 | $8.97 | $8.97 | 19,734 |
| 2024-01-18 | $9.18 | $9.18 | $8.92 | $8.98 | $8.98 | 22,365 |
| 2024-01-17 | $9.03 | $9.05 | $8.96 | $8.99 | $8.99 | 23,662 |
| 2024-01-16 | $9.09 | $9.09 | $8.96 | $9.02 | $9.02 | 46,707 |
| 2024-01-12 | $9.04 | $9.06 | $9.02 | $9.02 | $9.02 | 6,759 |
| 2024-01-11 | $9.01 | $9.05 | $8.97 | $9.02 | $9.02 | 17,140 |
| 2024-01-10 | $9.07 | $9.07 | $8.93 | $9.00 | $8.97 | 30,980 |
| 2024-01-09 | $9.02 | $9.05 | $8.99 | $9.04 | $9.01 | 15,544 |
| 2024-01-08 | $8.96 | $9.05 | $8.96 | $9.04 | $9.01 | 26,187 |
| 2024-01-05 | $8.96 | $8.96 | $8.93 | $8.96 | $8.93 | 24,319 |
| 2024-01-04 | $8.94 | $8.98 | $8.87 | $8.96 | $8.93 | 35,601 |
| 2024-01-03 | $8.90 | $8.94 | $8.86 | $8.94 | $8.91 | 24,440 |
| 2024-01-02 | $8.86 | $8.90 | $8.83 | $8.87 | $8.85 | 23,298 |
| 2023-12-29 | $8.86 | $8.88 | $8.81 | $8.82 | $8.79 | 58,978 |
| 2023-12-28 | $8.88 | $8.90 | $8.84 | $8.84 | $8.81 | 54,405 |
| 2023-12-27 | $8.87 | $8.90 | $8.82 | $8.85 | $8.82 | 43,460 |
| 2023-12-26 | $8.90 | $8.97 | $8.85 | $8.87 | $8.84 | 85,002 |
| 2023-12-22 | $8.91 | $8.91 | $8.78 | $8.86 | $8.83 | 95,545 |
| 2023-12-21 | $8.82 | $8.87 | $8.76 | $8.85 | $8.82 | 55,227 |
| 2023-12-20 | $8.85 | $8.90 | $8.75 | $8.81 | $8.78 | 55,859 |
| 2023-12-19 | $8.83 | $8.89 | $8.76 | $8.81 | $8.78 | 53,174 |
| 2023-12-18 | $8.81 | $8.84 | $8.80 | $8.82 | $8.79 | 28,013 |
| 2023-12-15 | $8.92 | $8.92 | $8.81 | $8.83 | $8.80 | 27,360 |
| 2023-12-14 | $8.89 | $8.90 | $8.82 | $8.88 | $8.85 | 27,627 |
| 2023-12-13 | $8.85 | $8.85 | $8.71 | $8.83 | $8.78 | 43,005 |
| 2023-12-12 | $8.77 | $8.82 | $8.72 | $8.75 | $8.70 | 38,994 |
| 2023-12-11 | $8.72 | $8.82 | $8.70 | $8.72 | $8.67 | 38,995 |
| 2023-12-08 | $8.80 | $8.80 | $8.66 | $8.70 | $8.65 | 84,548 |
| 2023-12-07 | $8.80 | $8.80 | $8.75 | $8.77 | $8.72 | 49,486 |
| 2023-12-06 | $8.89 | $8.89 | $8.75 | $8.75 | $8.70 | 41,039 |
| 2023-12-05 | $8.78 | $8.89 | $8.64 | $8.85 | $8.80 | 127,831 |
| 2023-12-04 | $8.82 | $8.93 | $8.74 | $8.74 | $8.69 | 62,177 |
| 2023-12-01 | $8.73 | $8.95 | $8.66 | $8.81 | $8.76 | 125,614 |
| 2023-11-30 | $8.78 | $8.80 | $8.69 | $8.71 | $8.66 | 49,252 |
| 2023-11-29 | $8.74 | $8.82 | $8.68 | $8.78 | $8.73 | 33,243 |
| 2023-11-28 | $8.72 | $8.76 | $8.66 | $8.67 | $8.62 | 37,692 |
| 2023-11-27 | $8.79 | $8.82 | $8.67 | $8.67 | $8.62 | 39,432 |
| 2023-11-24 | $8.76 | $8.76 | $8.70 | $8.74 | $8.69 | 6,169 |
| 2023-11-22 | $8.73 | $8.74 | $8.67 | $8.71 | $8.66 | 28,421 |
| 2023-11-21 | $8.69 | $8.75 | $8.65 | $8.68 | $8.63 | 7,202 |
| 2023-11-20 | $8.65 | $8.71 | $8.64 | $8.70 | $8.65 | 25,927 |
| 2023-11-17 | $8.73 | $8.83 | $8.65 | $8.70 | $8.65 | 77,450 |
| 2023-11-16 | $8.74 | $8.79 | $8.68 | $8.73 | $8.68 | 58,099 |
| 2023-11-15 | $8.65 | $8.65 | $8.58 | $8.63 | $8.58 | 32,511 |
| 2023-11-14 | $8.60 | $8.68 | $8.59 | $8.63 | $8.58 | 54,705 |
| 2023-11-13 | $8.69 | $8.75 | $8.52 | $8.54 | $8.47 | 54,871 |
| 2023-11-10 | $8.65 | $8.74 | $8.62 | $8.62 | $8.62 | 31,946 |
| 2023-11-09 | $8.77 | $8.78 | $8.65 | $8.65 | $8.65 | 17,532 |
| 2023-11-08 | $8.75 | $8.84 | $8.66 | $8.75 | $8.75 | 40,281 |
| 2023-11-07 | $8.75 | $8.86 | $8.71 | $8.78 | $8.78 | 29,458 |
| 2023-11-06 | $8.94 | $8.94 | $8.70 | $8.73 | $8.73 | 26,552 |
| 2023-11-03 | $8.62 | $9.00 | $8.50 | $8.96 | $8.96 | 70,893 |
| 2023-11-02 | $8.58 | $8.63 | $8.50 | $8.57 | $8.57 | 37,371 |
| 2023-11-01 | $8.64 | $8.64 | $8.50 | $8.55 | $8.55 | 42,210 |
| 2023-10-31 | $8.53 | $8.56 | $8.50 | $8.52 | $8.52 | 15,214 |
| 2023-10-30 | $8.56 | $8.66 | $8.47 | $8.57 | $8.57 | 26,748 |
| 2023-10-27 | $8.44 | $8.61 | $8.41 | $8.49 | $8.49 | 26,711 |
| 2023-10-26 | $8.37 | $8.55 | $8.34 | $8.48 | $8.48 | 41,777 |
| 2023-10-25 | $8.53 | $8.53 | $8.28 | $8.40 | $8.40 | 58,077 |
| 2023-10-24 | $8.57 | $8.78 | $8.54 | $8.58 | $8.58 | 38,068 |
| 2023-10-23 | $8.44 | $8.55 | $8.44 | $8.53 | $8.53 | 25,099 |
| 2023-10-20 | $8.47 | $8.51 | $8.43 | $8.47 | $8.47 | 24,288 |
| 2023-10-19 | $8.40 | $8.55 | $8.40 | $8.45 | $8.45 | 42,556 |
| 2023-10-18 | $8.44 | $8.54 | $8.41 | $8.45 | $8.45 | 19,281 |
| 2023-10-17 | $8.44 | $8.53 | $8.44 | $8.46 | $8.46 | 12,215 |
| 2023-10-16 | $8.50 | $8.50 | $8.44 | $8.45 | $8.45 | 6,262 |
| 2023-10-13 | $8.49 | $8.53 | $8.46 | $8.50 | $8.50 | 42,759 |
| 2023-10-12 | $8.50 | $8.55 | $8.43 | $8.44 | $8.44 | 30,566 |
| 2023-10-11 | $8.53 | $8.55 | $8.46 | $8.50 | $8.47 | 21,973 |
| 2023-10-10 | $8.45 | $8.51 | $8.45 | $8.49 | $8.46 | 24,473 |
| 2023-10-09 | $8.42 | $8.47 | $8.42 | $8.44 | $8.41 | 3,115 |
| 2023-10-06 | $8.39 | $8.44 | $8.36 | $8.42 | $8.39 | 23,811 |
| 2023-10-05 | $8.50 | $8.50 | $8.43 | $8.46 | $8.43 | 10,682 |
| 2023-10-04 | $8.43 | $8.51 | $8.43 | $8.50 | $8.47 | 10,351 |
| 2023-10-03 | $8.46 | $8.53 | $8.38 | $8.41 | $8.41 | 41,297 |
| 2023-10-02 | $8.53 | $8.56 | $8.45 | $8.45 | $8.45 | 13,962 |
| 2023-09-29 | $8.49 | $8.54 | $8.47 | $8.47 | $8.47 | 4,966 |
| 2023-09-28 | $8.51 | $8.52 | $8.47 | $8.49 | $8.49 | 23,064 |
| 2023-09-27 | $8.45 | $8.55 | $8.44 | $8.49 | $8.49 | 46,989 |
| 2023-09-26 | $8.60 | $8.66 | $8.42 | $8.48 | $8.48 | 83,901 |
| 2023-09-25 | $8.59 | $8.66 | $8.55 | $8.57 | $8.57 | 42,486 |
| 2023-09-22 | $8.66 | $8.67 | $8.56 | $8.60 | $8.60 | 23,646 |
| 2023-09-21 | $8.58 | $8.69 | $8.58 | $8.61 | $8.61 | 22,905 |
| 2023-09-20 | $8.66 | $8.70 | $8.51 | $8.67 | $8.67 | 20,461 |
| 2023-09-19 | $8.76 | $8.77 | $8.66 | $8.67 | $8.67 | 17,572 |
| 2023-09-18 | $8.72 | $8.79 | $8.72 | $8.77 | $8.77 | 9,834 |
| 2023-09-15 | $8.78 | $8.80 | $8.71 | $8.73 | $8.73 | 18,594 |
| 2023-09-14 | $8.77 | $8.84 | $8.74 | $8.82 | $8.82 | 11,080 |
| 2023-09-13 | $8.79 | $8.89 | $8.77 | $8.79 | $8.76 | 29,776 |
| 2023-09-12 | $8.78 | $8.81 | $8.78 | $8.81 | $8.78 | 6,291 |
| 2023-09-11 | $8.81 | $8.82 | $8.78 | $8.78 | $8.75 | 5,165 |
| 2023-09-08 | $8.85 | $8.85 | $8.80 | $8.83 | $8.83 | 12,606 |
| 2023-09-07 | $8.79 | $8.88 | $8.79 | $8.87 | $8.87 | 15,648 |
| 2023-09-06 | $8.83 | $8.86 | $8.79 | $8.84 | $8.84 | 11,734 |
| 2023-09-05 | $8.82 | $8.90 | $8.79 | $8.89 | $8.89 | 23,814 |
| 2023-09-01 | $8.80 | $8.83 | $8.78 | $8.82 | $8.82 | 34,404 |
| 2023-08-31 | $8.78 | $8.82 | $8.77 | $8.77 | $8.77 | 17,507 |
| 2023-08-30 | $8.85 | $8.88 | $8.78 | $8.79 | $8.79 | 43,584 |
| 2023-08-29 | $8.80 | $8.88 | $8.80 | $8.85 | $8.85 | 55,007 |
| 2023-08-28 | $8.86 | $8.86 | $8.80 | $8.83 | $8.83 | 8,895 |
| 2023-08-25 | $8.83 | $8.88 | $8.80 | $8.87 | $8.87 | 16,910 |
| 2023-08-24 | $8.84 | $8.86 | $8.83 | $8.85 | $8.85 | 15,492 |
| 2023-08-23 | $8.85 | $8.90 | $8.83 | $8.87 | $8.87 | 41,243 |
| 2023-08-22 | $8.86 | $8.91 | $8.86 | $8.86 | $8.86 | 17,778 |
| 2023-08-21 | $8.86 | $8.91 | $8.82 | $8.86 | $8.86 | 57,205 |
| 2023-08-18 | $8.85 | $8.91 | $8.85 | $8.90 | $8.90 | 26,814 |
| 2023-08-17 | $8.83 | $8.90 | $8.83 | $8.90 | $8.90 | 62,254 |
| 2023-08-16 | $8.89 | $8.89 | $8.84 | $8.84 | $8.84 | 26,595 |
| 2023-08-15 | $8.88 | $9.03 | $8.86 | $8.90 | $8.90 | 11,508 |
| 2023-08-14 | $8.86 | $8.95 | $8.85 | $8.91 | $8.91 | 23,486 |
| 2023-08-11 | $8.87 | $8.89 | $8.87 | $8.87 | $8.84 | 8,437 |
| 2023-08-10 | $8.88 | $8.94 | $8.86 | $8.86 | $8.83 | 31,357 |
| 2023-08-09 | $8.87 | $8.94 | $8.86 | $8.87 | $8.84 | 16,481 |
| 2023-08-08 | $8.92 | $8.92 | $8.86 | $8.88 | $8.85 | 21,479 |
| 2023-08-07 | $8.93 | $8.93 | $8.89 | $8.89 | $8.86 | 16,968 |
| 2023-08-04 | $8.94 | $8.98 | $8.92 | $8.97 | $8.94 | 21,133 |
| 2023-08-03 | $8.95 | $8.97 | $8.90 | $8.90 | $8.87 | 38,287 |
| 2023-08-02 | $9.05 | $9.05 | $8.95 | $8.95 | $8.95 | 21,015 |
| 2023-08-01 | $9.04 | $9.04 | $8.96 | $9.00 | $9.00 | 21,195 |
| 2023-07-31 | $9.00 | $9.03 | $8.97 | $9.01 | $9.01 | 27,296 |
| 2023-07-28 | $8.99 | $9.05 | $8.97 | $9.02 | $9.02 | 16,457 |
| 2023-07-27 | $9.00 | $9.02 | $8.95 | $8.98 | $8.98 | 14,494 |
| 2023-07-26 | $9.01 | $9.03 | $9.00 | $9.02 | $9.02 | 15,962 |
| 2023-07-25 | $8.98 | $9.02 | $8.97 | $9.01 | $9.01 | 16,743 |
| 2023-07-24 | $9.01 | $9.04 | $8.99 | $9.00 | $9.00 | 31,927 |
| 2023-07-21 | $8.95 | $9.00 | $8.95 | $8.99 | $8.99 | 14,615 |
| 2023-07-20 | $8.97 | $8.97 | $8.92 | $8.95 | $8.95 | 35,672 |
| 2023-07-19 | $8.96 | $9.00 | $8.95 | $8.96 | $8.96 | 19,251 |
| 2023-07-18 | $8.94 | $8.98 | $8.94 | $8.95 | $8.95 | 23,154 |
| 2023-07-17 | $8.98 | $8.98 | $8.92 | $8.96 | $8.96 | 35,648 |
| 2023-07-14 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 20,392 |
| 2023-07-13 | $8.98 | $9.08 | $8.95 | $9.01 | $9.01 | 36,101 |
| 2023-07-12 | $9.03 | $9.03 | $9.00 | $9.02 | $8.99 | 7,234 |
| 2023-07-11 | $9.00 | $9.04 | $8.98 | $9.02 | $8.99 | 21,464 |
| 2023-07-10 | $8.99 | $9.04 | $8.97 | $9.03 | $9.00 | 31,226 |
| 2023-07-07 | $8.92 | $9.03 | $8.92 | $9.02 | $8.99 | 14,201 |
| 2023-07-06 | $9.04 | $9.04 | $8.95 | $8.95 | $8.92 | 9,453 |
| 2023-07-05 | $9.05 | $9.05 | $9.00 | $9.00 | $8.97 | 14,145 |
| 2023-07-03 | $9.01 | $9.06 | $9.01 | $9.05 | $9.03 | 4,351 |
| 2023-06-30 | $9.03 | $9.05 | $8.99 | $9.00 | $8.97 | 8,747 |
| 2023-06-29 | $9.04 | $9.08 | $8.97 | $8.99 | $8.97 | 14,347 |
| 2023-06-28 | $8.98 | $9.06 | $8.98 | $9.04 | $9.01 | 13,889 |
| 2023-06-27 | $8.99 | $9.05 | $8.97 | $9.01 | $8.98 | 11,325 |
| 2023-06-26 | $8.96 | $9.01 | $8.95 | $9.00 | $8.97 | 14,156 |
| 2023-06-23 | $8.95 | $8.97 | $8.89 | $8.95 | $8.95 | 30,028 |
| 2023-06-22 | $8.91 | $8.95 | $8.90 | $8.90 | $8.90 | 29,145 |
| 2023-06-21 | $8.93 | $8.97 | $8.92 | $8.92 | $8.92 | 27,357 |
| 2023-06-20 | $8.93 | $8.97 | $8.88 | $8.92 | $8.92 | 11,939 |
| 2023-06-16 | $8.92 | $8.95 | $8.89 | $8.94 | $8.94 | 19,993 |
| 2023-06-15 | $8.96 | $9.01 | $8.91 | $8.94 | $8.94 | 28,568 |
| 2023-06-14 | $8.92 | $8.98 | $8.92 | $8.94 | $8.94 | 23,082 |
| 2023-06-13 | $9.01 | $9.01 | $8.92 | $8.92 | $8.89 | 30,265 |
| 2023-06-12 | $8.98 | $9.03 | $8.93 | $8.96 | $8.93 | 51,923 |
| 2023-06-09 | $9.04 | $9.04 | $8.94 | $8.98 | $8.95 | 45,604 |
| 2023-06-08 | $9.08 | $9.11 | $9.03 | $9.04 | $9.04 | 21,026 |
| 2023-06-07 | $9.19 | $9.21 | $9.03 | $9.03 | $9.03 | 24,893 |
| 2023-06-06 | $9.19 | $9.26 | $9.14 | $9.14 | $9.14 | 5,583 |
| 2023-06-05 | $9.19 | $9.21 | $9.13 | $9.19 | $9.19 | 16,473 |
| 2023-06-02 | $9.26 | $9.26 | $9.13 | $9.20 | $9.20 | 4,185 |
| 2023-06-01 | $9.26 | $9.32 | $9.17 | $9.20 | $9.20 | 38,173 |
| 2023-05-31 | $9.22 | $9.30 | $9.21 | $9.27 | $9.27 | 7,985 |
| 2023-05-30 | $9.07 | $9.32 | $9.07 | $9.26 | $9.26 | 49,756 |
| 2023-05-26 | $9.04 | $9.10 | $9.04 | $9.08 | $9.08 | 2,416 |
| 2023-05-25 | $9.02 | $9.10 | $9.02 | $9.08 | $9.08 | 7,584 |
| 2023-05-24 | $9.13 | $9.13 | $9.02 | $9.02 | $9.02 | 7,872 |
| 2023-05-23 | $9.16 | $9.16 | $9.13 | $9.15 | $9.15 | 14,857 |
| 2023-05-22 | $9.27 | $9.27 | $9.15 | $9.19 | $9.19 | 9,190 |
| 2023-05-19 | $9.05 | $9.45 | $9.04 | $9.27 | $9.27 | 18,363 |
| 2023-05-18 | $9.09 | $9.11 | $9.07 | $9.09 | $9.09 | 5,901 |
| 2023-05-17 | $9.22 | $9.22 | $9.06 | $9.10 | $9.10 | 11,189 |
| 2023-05-16 | $9.01 | $9.27 | $9.00 | $9.11 | $9.11 | 46,525 |
| 2023-05-15 | $9.05 | $9.15 | $9.02 | $9.03 | $9.03 | 30,678 |
| 2023-05-12 | $9.18 | $9.18 | $9.01 | $9.04 | $9.04 | 36,400 |
| 2023-05-11 | $9.14 | $9.18 | $9.05 | $9.09 | $9.06 | 23,143 |
| 2023-05-10 | $9.12 | $9.17 | $9.12 | $9.15 | $9.15 | 18,415 |
| 2023-05-09 | $9.12 | $9.13 | $9.10 | $9.11 | $9.11 | 13,385 |
| 2023-05-08 | $9.08 | $9.14 | $9.06 | $9.06 | $9.06 | 11,805 |
| 2023-05-05 | $9.05 | $9.13 | $9.05 | $9.08 | $9.08 | 31,762 |
| 2023-05-04 | $9.05 | $9.09 | $9.05 | $9.05 | $9.05 | 11,278 |
| 2023-05-03 | $9.07 | $9.09 | $9.06 | $9.06 | $9.06 | 14,980 |
| 2023-05-02 | $9.14 | $9.14 | $9.08 | $9.09 | $9.09 | 25,065 |
| 2023-05-01 | $9.10 | $9.16 | $9.09 | $9.09 | $9.09 | 19,368 |
| 2023-04-28 | $9.13 | $9.21 | $9.10 | $9.12 | $9.12 | 41,181 |
| 2023-04-27 | $9.23 | $9.27 | $9.13 | $9.13 | $9.13 | 23,628 |
| 2023-04-26 | $9.22 | $9.27 | $9.18 | $9.18 | $9.18 | 17,772 |
| 2023-04-25 | $9.23 | $9.26 | $9.17 | $9.19 | $9.19 | 12,674 |
| 2023-04-24 | $9.34 | $9.34 | $9.24 | $9.28 | $9.28 | 9,692 |
| 2023-04-21 | $9.34 | $9.35 | $9.27 | $9.30 | $9.30 | 10,444 |
| 2023-04-20 | $9.39 | $9.39 | $9.34 | $9.36 | $9.36 | 4,604 |
| 2023-04-19 | $9.42 | $9.56 | $9.32 | $9.37 | $9.37 | 51,292 |
| 2023-04-18 | $9.50 | $9.52 | $9.40 | $9.42 | $9.42 | 11,033 |
| 2023-04-17 | $9.61 | $9.62 | $9.48 | $9.53 | $9.53 | 7,322 |
| 2023-04-14 | $9.66 | $9.66 | $9.59 | $9.59 | $9.59 | 4,872 |
| 2023-04-13 | $9.45 | $9.74 | $9.45 | $9.62 | $9.62 | 42,655 |
| 2023-04-12 | $9.47 | $9.66 | $9.42 | $9.51 | $9.48 | 23,636 |
| 2023-04-11 | $9.63 | $9.63 | $9.43 | $9.49 | $9.46 | 8,053 |
| 2023-04-10 | $9.56 | $9.72 | $9.48 | $9.48 | $9.48 | 4,572 |
| 2023-04-06 | $9.25 | $9.58 | $9.24 | $9.58 | $9.58 | 70,101 |
| 2023-04-05 | $9.22 | $9.27 | $9.21 | $9.25 | $9.25 | 19,753 |
| 2023-04-04 | $9.28 | $9.32 | $9.15 | $9.18 | $9.18 | 27,474 |
| 2023-04-03 | $9.35 | $9.40 | $9.25 | $9.27 | $9.27 | 12,926 |
| 2023-03-31 | $9.21 | $9.26 | $9.21 | $9.23 | $9.23 | 10,522 |
| 2023-03-30 | $9.18 | $9.28 | $9.18 | $9.24 | $9.24 | 15,763 |
| 2023-03-29 | $9.15 | $9.17 | $9.14 | $9.17 | $9.17 | 7,318 |
| 2023-03-28 | $9.15 | $9.16 | $9.15 | $9.16 | $9.16 | 2,015 |
| 2023-03-27 | $9.17 | $9.17 | $9.13 | $9.14 | $9.14 | 3,846 |
| 2023-03-24 | $9.17 | $9.20 | $9.17 | $9.17 | $9.17 | 6,790 |
| 2023-03-23 | $9.16 | $9.18 | $9.10 | $9.11 | $9.11 | 19,931 |
| 2023-03-22 | $9.14 | $9.17 | $9.12 | $9.17 | $9.17 | 5,099 |
| 2023-03-21 | $9.23 | $9.24 | $9.08 | $9.12 | $9.12 | 9,253 |
| 2023-03-20 | $9.14 | $9.23 | $9.14 | $9.19 | $9.19 | 9,807 |
| 2023-03-17 | $9.20 | $9.20 | $9.13 | $9.13 | $9.13 | 1,241 |
| 2023-03-16 | $9.18 | $9.27 | $9.12 | $9.15 | $9.15 | 27,996 |
| 2023-03-15 | $9.18 | $9.20 | $9.16 | $9.18 | $9.18 | 7,627 |
| 2023-03-14 | $9.11 | $9.13 | $9.07 | $9.10 | $9.10 | 8,736 |
| 2023-03-13 | $9.18 | $9.19 | $9.10 | $9.16 | $9.14 | 13,517 |
| 2023-03-10 | $9.14 | $9.17 | $9.09 | $9.11 | $9.08 | 17,756 |
| 2023-03-09 | $9.10 | $9.19 | $9.09 | $9.15 | $9.13 | 18,956 |
| 2023-03-08 | $9.11 | $9.16 | $9.10 | $9.11 | $9.09 | 9,019 |
| 2023-03-07 | $9.17 | $9.21 | $9.10 | $9.10 | $9.08 | 47,617 |
| 2023-03-06 | $9.17 | $9.19 | $9.12 | $9.12 | $9.10 | 66,376 |
| 2023-03-03 | $9.23 | $9.26 | $9.14 | $9.17 | $9.15 | 10,765 |
| 2023-03-02 | $9.26 | $9.37 | $9.15 | $9.15 | $9.13 | 14,561 |
| 2023-03-01 | $9.30 | $9.30 | $9.16 | $9.23 | $9.21 | 21,834 |
| 2023-02-28 | $9.23 | $9.38 | $9.16 | $9.20 | $9.18 | 48,198 |
| 2023-02-27 | $9.27 | $9.32 | $9.18 | $9.25 | $9.23 | 23,389 |
| 2023-02-24 | $9.25 | $9.25 | $9.16 | $9.19 | $9.19 | 7,814 |
| 2023-02-23 | $9.32 | $9.35 | $9.20 | $9.20 | $9.20 | 13,318 |
| 2023-02-22 | $9.43 | $9.45 | $9.25 | $9.29 | $9.29 | 34,974 |
| 2023-02-21 | $9.62 | $9.62 | $9.39 | $9.43 | $9.43 | 26,577 |
| 2023-02-17 | $9.54 | $9.55 | $9.46 | $9.53 | $9.53 | 18,757 |
| 2023-02-16 | $9.55 | $9.57 | $9.50 | $9.50 | $9.50 | 10,633 |
| 2023-02-15 | $9.51 | $9.63 | $9.43 | $9.58 | $9.58 | 13,646 |
| 2023-02-14 | $9.37 | $9.58 | $9.37 | $9.46 | $9.46 | 34,953 |
| 2023-02-13 | $9.57 | $9.57 | $9.41 | $9.42 | $9.40 | 20,720 |
| 2023-02-10 | $9.40 | $9.58 | $9.40 | $9.58 | $9.56 | 17,565 |
| 2023-02-09 | $9.36 | $9.47 | $9.36 | $9.40 | $9.38 | 19,883 |
| 2023-02-08 | $9.32 | $9.49 | $9.32 | $9.39 | $9.37 | 15,325 |
| 2023-02-07 | $9.31 | $9.37 | $9.27 | $9.27 | $9.25 | 29,379 |
| 2023-02-06 | $9.39 | $9.39 | $9.27 | $9.28 | $9.26 | 16,937 |
| 2023-02-03 | $9.48 | $9.50 | $9.35 | $9.35 | $9.33 | 11,247 |
| 2023-02-02 | $9.56 | $9.59 | $9.45 | $9.50 | $9.48 | 8,077 |
| 2023-02-01 | $9.54 | $9.57 | $9.40 | $9.49 | $9.47 | 20,146 |
| 2023-01-31 | $9.51 | $9.59 | $9.43 | $9.44 | $9.42 | 39,538 |
| 2023-01-30 | $9.56 | $9.57 | $9.45 | $9.49 | $9.47 | 15,786 |
| 2023-01-27 | $9.47 | $9.61 | $9.47 | $9.51 | $9.49 | 33,371 |
| 2023-01-26 | $9.56 | $9.56 | $9.50 | $9.53 | $9.51 | 22,043 |
| 2023-01-25 | $9.51 | $9.60 | $9.41 | $9.50 | $9.48 | 16,159 |
| 2023-01-24 | $9.60 | $9.66 | $9.37 | $9.46 | $9.44 | 45,548 |
| 2023-01-23 | $9.62 | $9.64 | $9.49 | $9.61 | $9.59 | 22,181 |
| 2023-01-20 | $9.56 | $9.65 | $9.37 | $9.51 | $9.49 | 18,197 |
| 2023-01-19 | $9.36 | $9.69 | $9.28 | $9.52 | $9.50 | 90,163 |
| 2023-01-18 | $9.29 | $9.34 | $9.25 | $9.26 | $9.24 | 43,718 |
| 2023-01-17 | $9.36 | $9.36 | $9.24 | $9.25 | $9.23 | 58,592 |
| 2023-01-13 | $9.43 | $9.43 | $9.32 | $9.36 | $9.36 | 15,350 |
| 2023-01-12 | $9.39 | $9.40 | $9.31 | $9.36 | $9.36 | 13,057 |
| 2023-01-11 | $9.36 | $9.39 | $9.25 | $9.36 | $9.34 | 6,703 |
| 2023-01-10 | $9.37 | $9.38 | $9.26 | $9.26 | $9.24 | 21,812 |
| 2023-01-09 | $9.27 | $9.36 | $9.26 | $9.27 | $9.25 | 4,398 |
| 2023-01-06 | $9.24 | $9.24 | $9.17 | $9.22 | $9.20 | 12,182 |
| 2023-01-05 | $9.24 | $9.24 | $9.10 | $9.16 | $9.14 | 22,116 |
| 2023-01-04 | $9.19 | $9.22 | $9.11 | $9.15 | $9.13 | 31,750 |
| 2023-01-03 | $9.15 | $9.26 | $9.09 | $9.11 | $9.09 | 7,068 |
| 2022-12-30 | $9.07 | $9.15 | $9.04 | $9.06 | $9.04 | 129,348 |
| 2022-12-29 | $9.23 | $9.32 | $9.04 | $9.06 | $9.03 | 60,808 |
| 2022-12-28 | $9.04 | $9.48 | $9.04 | $9.15 | $9.13 | 71,264 |
| 2022-12-27 | $9.08 | $9.13 | $8.93 | $9.00 | $8.98 | 115,716 |
| 2022-12-23 | $9.11 | $9.16 | $9.02 | $9.12 | $9.10 | 45,169 |
| 2022-12-22 | $9.14 | $9.17 | $9.03 | $9.08 | $9.08 | 30,631 |
| 2022-12-21 | $9.14 | $9.18 | $9.11 | $9.14 | $9.14 | 23,885 |
| 2022-12-20 | $9.03 | $9.17 | $9.02 | $9.11 | $9.11 | 33,248 |
| 2022-12-19 | $9.10 | $9.11 | $9.02 | $9.07 | $9.07 | 36,164 |
| 2022-12-16 | $9.16 | $9.16 | $9.06 | $9.08 | $9.08 | 26,156 |
| 2022-12-15 | $9.20 | $9.20 | $9.10 | $9.13 | $9.13 | 62,553 |
| 2022-12-14 | $9.12 | $9.20 | $9.00 | $9.12 | $9.12 | 70,343 |
| 2022-12-13 | $9.21 | $9.25 | $9.10 | $9.15 | $9.13 | 45,183 |
| 2022-12-12 | $9.12 | $9.23 | $9.10 | $9.11 | $9.08 | 23,123 |
| 2022-12-09 | $9.11 | $9.13 | $9.05 | $9.10 | $9.10 | 72,695 |
| 2022-12-08 | $9.12 | $9.16 | $9.07 | $9.10 | $9.10 | 61,382 |
| 2022-12-07 | $9.17 | $9.23 | $9.11 | $9.13 | $9.13 | 73,541 |
| 2022-12-06 | $9.15 | $9.21 | $9.11 | $9.14 | $9.14 | 27,143 |
| 2022-12-05 | $9.17 | $9.19 | $9.10 | $9.12 | $9.12 | 20,915 |
| 2022-12-02 | $9.17 | $9.23 | $9.12 | $9.13 | $9.13 | 29,228 |
| 2022-12-01 | $9.27 | $9.29 | $9.13 | $9.16 | $9.16 | 23,425 |
| 2022-11-30 | $9.21 | $9.21 | $9.13 | $9.20 | $9.20 | 43,265 |
| 2022-11-29 | $9.15 | $9.20 | $9.09 | $9.12 | $9.12 | 38,771 |
| 2022-11-28 | $9.21 | $9.23 | $9.11 | $9.11 | $9.11 | 46,687 |
| 2022-11-25 | $9.25 | $9.25 | $9.22 | $9.23 | $9.23 | 11,267 |
| 2022-11-23 | $9.33 | $9.34 | $9.17 | $9.20 | $9.20 | 24,184 |
| 2022-11-22 | $9.32 | $9.33 | $9.16 | $9.18 | $9.18 | 30,156 |
| 2022-11-21 | $9.37 | $9.37 | $9.17 | $9.17 | $9.17 | 26,181 |
| 2022-11-18 | $9.27 | $9.31 | $9.21 | $9.21 | $9.21 | 13,945 |
| 2022-11-17 | $9.18 | $9.33 | $9.11 | $9.18 | $9.18 | 28,214 |
| 2022-11-16 | $9.24 | $9.28 | $9.13 | $9.18 | $9.18 | 12,428 |
| 2022-11-15 | $9.30 | $9.48 | $9.20 | $9.20 | $9.20 | 39,158 |
| 2022-11-14 | $9.14 | $9.31 | $9.14 | $9.26 | $9.26 | 14,231 |
| 2022-11-11 | $9.22 | $9.55 | $9.10 | $9.21 | $9.19 | 57,192 |
| 2022-11-10 | $9.06 | $9.41 | $9.06 | $9.12 | $9.10 | 21,940 |
| 2022-11-09 | $9.17 | $9.32 | $8.97 | $8.99 | $8.97 | 9,048 |
| 2022-11-08 | $9.28 | $9.43 | $9.03 | $9.03 | $9.01 | 23,752 |
| 2022-11-07 | $9.15 | $9.54 | $9.03 | $9.31 | $9.29 | 34,966 |
| 2022-11-04 | $8.98 | $9.45 | $8.97 | $9.18 | $9.18 | 62,330 |
| 2022-11-03 | $8.82 | $8.97 | $8.82 | $8.88 | $8.88 | 51,840 |
| 2022-11-02 | $8.82 | $8.89 | $8.78 | $8.82 | $8.82 | 33,155 |
| 2022-11-01 | $8.87 | $8.90 | $8.80 | $8.88 | $8.88 | 29,820 |
| 2022-10-31 | $8.86 | $8.99 | $8.80 | $8.85 | $8.85 | 24,180 |
| 2022-10-28 | $8.81 | $8.95 | $8.81 | $8.89 | $8.89 | 39,141 |
| 2022-10-27 | $8.85 | $8.87 | $8.74 | $8.87 | $8.87 | 31,221 |
| 2022-10-26 | $8.78 | $8.89 | $8.78 | $8.85 | $8.85 | 22,364 |
| 2022-10-25 | $8.82 | $8.86 | $8.77 | $8.82 | $8.82 | 27,517 |
| 2022-10-24 | $8.69 | $8.91 | $8.69 | $8.85 | $8.85 | 36,438 |
| 2022-10-21 | $8.90 | $8.92 | $8.80 | $8.84 | $8.84 | 24,717 |
| 2022-10-20 | $8.86 | $9.00 | $8.79 | $8.97 | $8.97 | 19,250 |
| 2022-10-19 | $8.88 | $8.91 | $8.78 | $8.86 | $8.86 | 68,532 |
| 2022-10-18 | $8.85 | $8.92 | $8.82 | $8.87 | $8.87 | 15,702 |
| 2022-10-17 | $8.87 | $8.88 | $8.80 | $8.86 | $8.86 | 31,283 |
| 2022-10-14 | $8.85 | $9.00 | $8.83 | $8.84 | $8.84 | 42,597 |
| 2022-10-13 | $9.02 | $9.02 | $8.81 | $8.86 | $8.86 | 27,044 |
| 2022-10-12 | $8.86 | $9.01 | $8.81 | $8.89 | $8.87 | 41,472 |
| 2022-10-11 | $8.99 | $8.99 | $8.83 | $8.89 | $8.87 | 49,342 |
| 2022-10-10 | $8.99 | $9.02 | $8.82 | $8.87 | $8.85 | 40,655 |
| 2022-10-07 | $8.96 | $9.12 | $8.90 | $9.03 | $9.01 | 29,097 |
| 2022-10-06 | $8.93 | $8.96 | $8.90 | $8.95 | $8.93 | 30,238 |
| 2022-10-05 | $8.83 | $8.95 | $8.82 | $8.92 | $8.90 | 36,428 |
| 2022-10-04 | $8.86 | $8.93 | $8.83 | $8.89 | $8.89 | 79,859 |
| 2022-10-03 | $8.88 | $8.89 | $8.82 | $8.85 | $8.85 | 30,627 |
| 2022-09-30 | $8.84 | $8.87 | $8.80 | $8.86 | $8.86 | 16,272 |
| 2022-09-29 | $8.86 | $8.96 | $8.80 | $8.85 | $8.85 | 7,158 |
| 2022-09-28 | $8.83 | $8.97 | $8.83 | $8.86 | $8.86 | 31,158 |
| 2022-09-27 | $8.90 | $8.90 | $8.80 | $8.85 | $8.85 | 57,948 |
| 2022-09-26 | $8.92 | $8.92 | $8.85 | $8.90 | $8.90 | 18,991 |
| 2022-09-23 | $9.14 | $9.15 | $8.93 | $8.93 | $8.93 | 57,331 |
| 2022-09-22 | $9.06 | $9.12 | $9.03 | $9.03 | $9.03 | 40,326 |
| 2022-09-21 | $9.10 | $9.11 | $9.05 | $9.08 | $9.08 | 27,025 |
| 2022-09-20 | $9.06 | $9.09 | $9.05 | $9.05 | $9.05 | 15,118 |
| 2022-09-19 | $9.20 | $9.21 | $9.09 | $9.11 | $9.11 | 37,302 |
| 2022-09-16 | $9.12 | $9.28 | $8.99 | $9.23 | $9.23 | 71,915 |
| 2022-09-15 | $9.14 | $9.17 | $9.12 | $9.17 | $9.17 | 10,207 |
| 2022-09-14 | $9.19 | $9.20 | $9.14 | $9.15 | $9.15 | 72,077 |
| 2022-09-13 | $9.22 | $9.24 | $9.19 | $9.22 | $9.22 | 15,766 |
| 2022-09-12 | $9.27 | $9.30 | $9.21 | $9.27 | $9.27 | 33,538 |
| 2022-09-09 | $9.23 | $9.37 | $9.23 | $9.31 | $9.31 | 16,416 |
| 2022-09-08 | $9.24 | $9.31 | $9.19 | $9.29 | $9.29 | 4,359 |
| 2022-09-07 | $9.19 | $9.37 | $9.19 | $9.31 | $9.31 | 26,061 |
| 2022-09-06 | $9.27 | $9.30 | $9.22 | $9.22 | $9.22 | 23,927 |
| 2022-09-02 | $9.34 | $9.40 | $9.31 | $9.32 | $9.32 | 10,302 |
| 2022-09-01 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 4,210 |
| 2022-08-31 | $9.33 | $9.42 | $9.33 | $9.39 | $9.39 | 3,080 |
| 2022-08-30 | $9.38 | $9.41 | $9.30 | $9.36 | $9.36 | 25,050 |
| 2022-08-29 | $9.42 | $9.44 | $9.40 | $9.43 | $9.43 | 4,273 |
| 2022-08-26 | $9.41 | $9.45 | $9.40 | $9.43 | $9.43 | 9,166 |
| 2022-08-25 | $9.39 | $9.52 | $9.38 | $9.45 | $9.45 | 9,443 |
| 2022-08-24 | $9.60 | $9.60 | $9.39 | $9.40 | $9.40 | 39,558 |
| 2022-08-23 | $9.31 | $9.38 | $9.30 | $9.38 | $9.38 | 31,623 |
| 2022-08-22 | $9.37 | $9.37 | $9.29 | $9.31 | $9.31 | 13,428 |
| 2022-08-19 | $9.36 | $9.43 | $9.34 | $9.36 | $9.36 | 32,029 |
| 2022-08-18 | $9.40 | $9.51 | $9.36 | $9.41 | $9.41 | 19,193 |
| 2022-08-17 | $9.43 | $9.48 | $9.38 | $9.38 | $9.38 | 20,828 |
| 2022-08-16 | $9.53 | $9.56 | $9.46 | $9.46 | $9.46 | 16,861 |
| 2022-08-15 | $9.47 | $9.54 | $9.47 | $9.52 | $9.52 | 23,401 |
| 2022-08-12 | $9.63 | $9.63 | $9.46 | $9.48 | $9.48 | 80,563 |
| 2022-08-11 | $9.61 | $9.61 | $9.55 | $9.59 | $9.56 | 19,694 |
| 2022-08-10 | $9.58 | $9.65 | $9.58 | $9.59 | $9.57 | 9,895 |
| 2022-08-09 | $9.51 | $9.57 | $9.51 | $9.54 | $9.52 | 6,852 |
| 2022-08-08 | $9.56 | $9.62 | $9.53 | $9.54 | $9.52 | 14,148 |
| 2022-08-05 | $9.49 | $9.53 | $9.49 | $9.51 | $9.49 | 17,517 |
| 2022-08-04 | $9.52 | $9.57 | $9.52 | $9.56 | $9.53 | 6,512 |
| 2022-08-03 | $9.54 | $9.57 | $9.49 | $9.54 | $9.52 | 27,697 |
| 2022-08-02 | $9.54 | $9.59 | $9.50 | $9.55 | $9.53 | 14,254 |
| 2022-08-01 | $9.46 | $9.59 | $9.46 | $9.54 | $9.52 | 27,990 |
| 2022-07-29 | $9.45 | $9.58 | $9.43 | $9.57 | $9.55 | 21,298 |
| 2022-07-28 | $9.36 | $9.47 | $9.34 | $9.47 | $9.45 | 19,997 |
| 2022-07-27 | $9.31 | $9.41 | $9.30 | $9.34 | $9.32 | 51,475 |
| 2022-07-26 | $9.39 | $9.42 | $9.32 | $9.36 | $9.34 | 29,018 |
| 2022-07-25 | $9.34 | $9.41 | $9.29 | $9.38 | $9.36 | 32,451 |
| 2022-07-22 | $9.36 | $9.38 | $9.29 | $9.38 | $9.35 | 38,004 |
| 2022-07-21 | $9.33 | $9.37 | $9.31 | $9.34 | $9.32 | 7,321 |
| 2022-07-20 | $9.31 | $9.39 | $9.28 | $9.33 | $9.31 | 70,063 |
| 2022-07-19 | $9.29 | $9.36 | $9.28 | $9.28 | $9.26 | 40,704 |
| 2022-07-18 | $9.27 | $9.31 | $9.27 | $9.29 | $9.27 | 12,731 |
| 2022-07-15 | $9.30 | $9.35 | $9.27 | $9.27 | $9.25 | 20,218 |
| 2022-07-14 | $9.29 | $9.29 | $9.21 | $9.27 | $9.25 | 20,849 |
| 2022-07-13 | $9.30 | $9.35 | $9.28 | $9.31 | $9.27 | 12,053 |
| 2022-07-12 | $9.37 | $9.37 | $9.30 | $9.36 | $9.32 | 21,427 |
| 2022-07-11 | $9.26 | $9.37 | $9.26 | $9.31 | $9.27 | 23,512 |
| 2022-07-08 | $9.27 | $9.34 | $9.26 | $9.30 | $9.26 | 43,460 |
| 2022-07-07 | $9.39 | $9.39 | $9.10 | $9.33 | $9.29 | 91,590 |
| 2022-07-06 | $9.30 | $9.44 | $9.30 | $9.39 | $9.35 | 11,883 |
| 2022-07-05 | $9.33 | $9.40 | $9.28 | $9.32 | $9.28 | 20,022 |
| 2022-07-01 | $9.19 | $9.28 | $9.19 | $9.25 | $9.21 | 37,958 |
| 2022-06-30 | $9.16 | $9.26 | $9.16 | $9.18 | $9.14 | 39,380 |
| 2022-06-29 | $9.14 | $9.19 | $9.13 | $9.17 | $9.13 | 16,882 |
| 2022-06-28 | $9.16 | $9.18 | $9.11 | $9.13 | $9.09 | 14,217 |
| 2022-06-27 | $9.19 | $9.22 | $9.10 | $9.18 | $9.14 | 26,294 |
| 2022-06-24 | $9.15 | $9.24 | $9.14 | $9.17 | $9.13 | 18,060 |
| 2022-06-23 | $9.08 | $9.22 | $9.08 | $9.19 | $9.15 | 18,073 |
| 2022-06-22 | $9.09 | $9.21 | $9.05 | $9.05 | $9.01 | 52,585 |
| 2022-06-21 | $9.10 | $9.15 | $9.04 | $9.12 | $9.08 | 51,409 |
| 2022-06-17 | $9.09 | $9.15 | $9.03 | $9.07 | $9.03 | 30,403 |
| 2022-06-16 | $9.15 | $9.17 | $9.05 | $9.11 | $9.07 | 69,754 |
| 2022-06-15 | $9.17 | $9.22 | $9.15 | $9.18 | $9.14 | 57,888 |
| 2022-06-14 | $9.16 | $9.17 | $9.15 | $9.16 | $9.11 | 24,221 |
| 2022-06-13 | $9.24 | $9.24 | $9.17 | $9.18 | $9.12 | 29,777 |
| 2022-06-10 | $9.35 | $9.37 | $9.11 | $9.26 | $9.19 | 128,534 |
| 2022-06-09 | $9.37 | $9.40 | $9.36 | $9.36 | $9.29 | 34,606 |
| 2022-06-08 | $9.38 | $9.47 | $9.38 | $9.42 | $9.35 | 34,642 |
| 2022-06-07 | $9.35 | $9.44 | $9.31 | $9.42 | $9.35 | 49,441 |
| 2022-06-06 | $9.35 | $9.40 | $9.34 | $9.38 | $9.31 | 40,714 |
| 2022-06-03 | $9.36 | $9.40 | $9.35 | $9.38 | $9.31 | 65,259 |
| 2022-06-02 | $9.38 | $9.42 | $9.30 | $9.40 | $9.33 | 26,891 |
| 2022-06-01 | $9.36 | $9.38 | $9.30 | $9.36 | $9.29 | 42,662 |
| 2022-05-31 | $9.39 | $9.41 | $9.31 | $9.31 | $9.24 | 60,118 |
| 2022-05-27 | $9.46 | $9.48 | $9.42 | $9.42 | $9.35 | 28,385 |
| 2022-05-26 | $9.35 | $9.45 | $9.35 | $9.42 | $9.35 | 29,925 |
| 2022-05-25 | $9.27 | $9.38 | $9.27 | $9.38 | $9.31 | 25,559 |
| 2022-05-24 | $9.16 | $9.26 | $9.16 | $9.26 | $9.19 | 18,073 |
| 2022-05-23 | $9.13 | $9.24 | $9.11 | $9.20 | $9.14 | 47,411 |
| 2022-05-20 | $9.12 | $9.18 | $9.08 | $9.17 | $9.11 | 56,594 |
| 2022-05-19 | $9.15 | $9.19 | $9.13 | $9.15 | $9.09 | 23,233 |
| 2022-05-18 | $9.19 | $9.19 | $9.15 | $9.15 | $9.09 | 23,268 |
| 2022-05-17 | $9.15 | $9.25 | $9.15 | $9.25 | $9.18 | 29,156 |
| 2022-05-16 | $9.16 | $9.17 | $9.15 | $9.16 | $9.10 | 19,388 |
| 2022-05-13 | $9.18 | $9.22 | $9.15 | $9.16 | $9.10 | 16,819 |
| 2022-05-12 | $9.21 | $9.30 | $9.18 | $9.22 | $9.15 | 26,852 |
| 2022-05-11 | $9.24 | $9.31 | $9.20 | $9.24 | $9.15 | 26,607 |
| 2022-05-10 | $9.18 | $9.31 | $9.14 | $9.28 | $9.19 | 35,959 |
| 2022-05-09 | $9.21 | $9.25 | $9.14 | $9.18 | $9.09 | 40,698 |
| 2022-05-06 | $9.28 | $9.30 | $9.23 | $9.23 | $9.14 | 14,680 |
| 2022-05-05 | $9.28 | $9.32 | $9.28 | $9.30 | $9.21 | 26,576 |
| 2022-05-04 | $9.30 | $9.33 | $9.20 | $9.31 | $9.22 | 24,955 |
| 2022-05-03 | $9.26 | $9.33 | $9.26 | $9.32 | $9.23 | 17,141 |
| 2022-05-02 | $9.31 | $9.31 | $9.26 | $9.27 | $9.18 | 8,940 |
| 2022-04-29 | $9.26 | $9.30 | $9.26 | $9.30 | $9.21 | 10,445 |
| 2022-04-28 | $9.36 | $9.37 | $9.26 | $9.30 | $9.21 | 29,025 |
| 2022-04-27 | $9.30 | $9.38 | $9.29 | $9.33 | $9.24 | 17,795 |
| 2022-04-26 | $9.40 | $9.56 | $9.27 | $9.34 | $9.25 | 95,712 |
| 2022-04-25 | $9.52 | $9.65 | $9.40 | $9.43 | $9.34 | 21,892 |
| 2022-04-22 | $9.34 | $9.65 | $9.30 | $9.58 | $9.49 | 38,561 |
| 2022-04-21 | $9.34 | $9.37 | $9.31 | $9.37 | $9.28 | 46,726 |
| 2022-04-20 | $9.31 | $9.39 | $9.31 | $9.35 | $9.26 | 19,768 |
| 2022-04-19 | $9.36 | $9.36 | $9.32 | $9.32 | $9.23 | 29,663 |
| 2022-04-18 | $9.32 | $9.43 | $9.32 | $9.38 | $9.29 | 47,639 |
| 2022-04-14 | $9.36 | $9.43 | $9.35 | $9.35 | $9.26 | 27,271 |
| 2022-04-13 | $9.34 | $9.44 | $9.34 | $9.40 | $9.31 | 60,663 |
| 2022-04-12 | $9.44 | $9.44 | $9.36 | $9.39 | $9.28 | 40,535 |
| 2022-04-11 | $9.39 | $9.43 | $9.36 | $9.39 | $9.28 | 30,317 |
| 2022-04-08 | $9.42 | $9.45 | $9.40 | $9.42 | $9.31 | 46,753 |
| 2022-04-07 | $9.48 | $9.48 | $9.44 | $9.46 | $9.35 | 25,781 |
| 2022-04-06 | $9.50 | $9.51 | $9.48 | $9.48 | $9.37 | 13,936 |
| 2022-04-05 | $9.56 | $9.58 | $9.52 | $9.53 | $9.42 | 30,464 |
| 2022-04-04 | $9.63 | $9.63 | $9.56 | $9.59 | $9.48 | 24,593 |
| 2022-04-01 | $9.69 | $9.69 | $9.54 | $9.56 | $9.45 | 55,008 |
| 2022-03-31 | $9.57 | $9.67 | $9.57 | $9.58 | $9.47 | 15,602 |
| 2022-03-30 | $9.61 | $9.71 | $9.51 | $9.59 | $9.48 | 15,059 |
| 2022-03-29 | $9.53 | $9.65 | $9.52 | $9.65 | $9.54 | 23,303 |
| 2022-03-28 | $9.59 | $9.62 | $9.51 | $9.58 | $9.47 | 33,595 |
| 2022-03-25 | $9.63 | $9.76 | $9.60 | $9.60 | $9.49 | 22,991 |
| 2022-03-24 | $9.67 | $9.71 | $9.63 | $9.63 | $9.52 | 12,501 |
| 2022-03-23 | $9.66 | $9.77 | $9.66 | $9.71 | $9.60 | 8,895 |
| 2022-03-22 | $9.77 | $9.77 | $9.68 | $9.70 | $9.59 | 15,914 |
| 2022-03-21 | $9.70 | $9.77 | $9.70 | $9.70 | $9.59 | 5,615 |
| 2022-03-18 | $9.71 | $9.76 | $9.70 | $9.73 | $9.62 | 8,138 |
| 2022-03-17 | $9.77 | $9.77 | $9.71 | $9.74 | $9.63 | 10,432 |
| 2022-03-16 | $9.70 | $9.79 | $9.70 | $9.70 | $9.59 | 16,970 |
| 2022-03-15 | $9.78 | $9.79 | $9.69 | $9.73 | $9.62 | 11,264 |
| 2022-03-14 | $9.78 | $9.80 | $9.78 | $9.78 | $9.67 | 6,253 |
| 2022-03-11 | $9.85 | $9.90 | $9.81 | $9.81 | $9.68 | 8,709 |
| 2022-03-10 | $9.90 | $9.92 | $9.83 | $9.89 | $9.76 | 22,841 |
| 2022-03-09 | $9.94 | $9.95 | $9.88 | $9.94 | $9.80 | 12,220 |
| 2022-03-08 | $9.82 | $10.00 | $9.82 | $9.93 | $9.79 | 28,402 |
| 2022-03-07 | $9.92 | $9.99 | $9.85 | $9.85 | $9.72 | 15,470 |
| 2022-03-04 | $9.93 | $9.97 | $9.93 | $9.97 | $9.83 | 630 |
| 2022-03-03 | $9.96 | $9.97 | $9.90 | $9.97 | $9.83 | 16,152 |
| 2022-03-02 | $9.95 | $10.00 | $9.92 | $9.96 | $9.82 | 5,453 |
| 2022-03-01 | $9.93 | $9.98 | $9.93 | $9.98 | $9.85 | 6,527 |
| 2022-02-28 | $9.83 | $9.97 | $9.83 | $9.89 | $9.76 | 5,195 |
| 2022-02-25 | $9.85 | $9.89 | $9.83 | $9.85 | $9.72 | 21,857 |
| 2022-02-24 | $9.81 | $9.88 | $9.81 | $9.85 | $9.72 | 24,196 |
| 2022-02-23 | $9.80 | $9.82 | $9.76 | $9.81 | $9.68 | 38,794 |
| 2022-02-22 | $9.97 | $10.01 | $9.75 | $9.80 | $9.67 | 51,997 |
| 2022-02-18 | $9.99 | $10.03 | $9.97 | $9.99 | $9.85 | 4,760 |
| 2022-02-17 | $9.99 | $10.05 | $9.97 | $10.01 | $9.87 | 16,257 |
| 2022-02-16 | $9.90 | $10.04 | $9.85 | $9.99 | $9.85 | 29,059 |
| 2022-02-15 | $9.99 | $9.99 | $9.97 | $9.97 | $9.83 | 14,880 |
| 2022-02-14 | $10.11 | $10.11 | $9.95 | $9.97 | $9.83 | 52,949 |
| 2022-02-11 | $10.05 | $10.10 | $10.01 | $10.04 | $9.88 | 16,405 |
| 2022-02-10 | $9.97 | $10.18 | $9.96 | $10.02 | $9.86 | 29,345 |
| 2022-02-09 | $9.97 | $10.12 | $9.96 | $10.05 | $9.89 | 50,042 |
| 2022-02-08 | $9.96 | $10.01 | $9.94 | $9.96 | $9.80 | 13,819 |
| 2022-02-07 | $9.97 | $10.04 | $9.91 | $10.03 | $9.87 | 16,320 |
| 2022-02-04 | $9.98 | $10.01 | $9.98 | $9.99 | $9.83 | 20,956 |
| 2022-02-03 | $9.99 | $10.09 | $9.95 | $9.98 | $9.82 | 28,705 |
| 2022-02-02 | $10.08 | $10.18 | $10.04 | $10.06 | $9.90 | 24,864 |
| 2022-02-01 | $10.02 | $10.16 | $10.00 | $10.02 | $9.86 | 28,350 |
| 2022-01-31 | $10.12 | $10.12 | $9.99 | $10.00 | $9.84 | 31,809 |
| 2022-01-28 | $10.15 | $10.27 | $10.12 | $10.14 | $9.98 | 16,958 |
| 2022-01-27 | $10.23 | $10.27 | $10.16 | $10.17 | $10.01 | 13,686 |
| 2022-01-26 | $10.35 | $10.35 | $10.12 | $10.26 | $10.10 | 19,812 |
| 2022-01-25 | $10.08 | $10.46 | $10.06 | $10.45 | $10.29 | 28,772 |
| 2022-01-24 | $10.20 | $10.24 | $10.10 | $10.24 | $10.08 | 14,316 |
| 2022-01-21 | $10.20 | $10.26 | $10.20 | $10.21 | $10.05 | 7,284 |
| 2022-01-20 | $10.30 | $10.46 | $10.21 | $10.23 | $10.07 | 8,491 |
| 2022-01-19 | $10.73 | $10.73 | $10.10 | $10.17 | $10.01 | 31,219 |
| 2022-01-18 | $10.70 | $10.84 | $10.70 | $10.75 | $10.58 | 14,456 |
| 2022-01-14 | $10.97 | $10.97 | $10.78 | $10.78 | $10.61 | 10,104 |
| 2022-01-13 | $10.74 | $10.90 | $10.70 | $10.90 | $10.73 | 8,995 |
| 2022-01-12 | $10.64 | $10.78 | $10.64 | $10.74 | $10.55 | 14,177 |
| 2022-01-11 | $10.51 | $10.73 | $10.51 | $10.65 | $10.46 | 32,583 |
| 2022-01-10 | $10.59 | $10.70 | $10.59 | $10.68 | $10.49 | 18,696 |
| 2022-01-07 | $10.50 | $10.60 | $10.47 | $10.59 | $10.40 | 19,379 |
| 2022-01-06 | $10.49 | $10.51 | $10.49 | $10.50 | $10.32 | 3,100 |
| 2022-01-05 | $10.66 | $10.69 | $10.42 | $10.49 | $10.31 | 33,499 |
| 2022-01-04 | $10.68 | $10.72 | $10.62 | $10.68 | $10.49 | 4,014 |
| 2022-01-03 | $10.69 | $10.80 | $10.60 | $10.63 | $10.44 | 11,838 |
| 2021-12-31 | $10.65 | $10.75 | $10.57 | $10.70 | $10.51 | 50,282 |
| 2021-12-30 | $10.47 | $10.68 | $10.44 | $10.61 | $10.42 | 97,560 |
| 2021-12-29 | $10.48 | $10.48 | $10.44 | $10.47 | $10.29 | 18,411 |
| 2021-12-28 | $10.50 | $10.50 | $10.46 | $10.47 | $10.29 | 9,245 |
| 2021-12-27 | $10.57 | $10.57 | $10.47 | $10.50 | $10.32 | 54,629 |
| 2021-12-23 | $10.57 | $10.61 | $10.54 | $10.54 | $10.35 | 14,260 |
| 2021-12-22 | $10.53 | $10.58 | $10.50 | $10.58 | $10.39 | 14,505 |
| 2021-12-21 | $10.53 | $10.53 | $10.49 | $10.50 | $10.32 | 11,811 |
| 2021-12-20 | $10.66 | $10.66 | $10.51 | $10.55 | $10.36 | 35,806 |
| 2021-12-17 | $10.60 | $10.63 | $10.57 | $10.63 | $10.44 | 17,838 |
| 2021-12-16 | $10.57 | $10.64 | $10.57 | $10.64 | $10.45 | 12,352 |
| 2021-12-15 | $10.53 | $10.61 | $10.50 | $10.57 | $10.38 | 51,275 |
| 2021-12-14 | $10.53 | $10.60 | $10.47 | $10.52 | $10.33 | 43,494 |
| 2021-12-13 | $10.55 | $10.59 | $10.55 | $10.56 | $10.35 | 12,191 |
| 2021-12-10 | $10.58 | $10.60 | $10.55 | $10.57 | $10.36 | 20,641 |
| 2021-12-09 | $10.58 | $10.61 | $10.57 | $10.58 | $10.37 | 19,929 |
| 2021-12-08 | $10.60 | $10.60 | $10.57 | $10.58 | $10.37 | 12,350 |
| 2021-12-07 | $10.59 | $10.62 | $10.52 | $10.59 | $10.38 | 18,104 |
| 2021-12-06 | $10.44 | $10.53 | $10.44 | $10.50 | $10.29 | 21,394 |
| 2021-12-03 | $10.51 | $10.55 | $10.46 | $10.47 | $10.26 | 27,737 |
| 2021-12-02 | $10.64 | $10.64 | $10.50 | $10.54 | $10.33 | 31,471 |
| 2021-12-01 | $11.04 | $11.04 | $10.48 | $10.64 | $10.43 | 68,939 |
| 2021-11-30 | $11.05 | $11.07 | $10.99 | $11.00 | $10.78 | 12,218 |
| 2021-11-29 | $11.00 | $11.06 | $11.00 | $11.05 | $10.83 | 16,490 |
| 2021-11-26 | $10.99 | $11.07 | $10.96 | $11.07 | $10.85 | 880 |
| 2021-11-24 | $11.04 | $11.07 | $10.95 | $10.98 | $10.76 | 8,306 |
| 2021-11-23 | $10.92 | $11.06 | $10.92 | $11.04 | $10.82 | 12,877 |
| 2021-11-22 | $11.20 | $11.20 | $10.91 | $10.98 | $10.76 | 14,752 |
| 2021-11-19 | $11.03 | $11.09 | $11.01 | $11.09 | $10.87 | 23,752 |
| 2021-11-18 | $10.78 | $11.10 | $10.78 | $11.10 | $10.88 | 21,664 |
| 2021-11-17 | $10.70 | $10.78 | $10.65 | $10.78 | $10.57 | 11,756 |
| 2021-11-16 | $10.69 | $10.75 | $10.67 | $10.75 | $10.54 | 18,167 |
| 2021-11-15 | $10.78 | $10.78 | $10.62 | $10.65 | $10.44 | 14,616 |
| 2021-11-12 | $10.71 | $10.79 | $10.71 | $10.79 | $10.58 | 12,309 |
| 2021-11-11 | $10.74 | $10.76 | $10.65 | $10.76 | $10.53 | 14,025 |
| 2021-11-10 | $10.68 | $10.74 | $10.68 | $10.74 | $10.51 | 13,606 |
| 2021-11-09 | $10.68 | $10.70 | $10.67 | $10.69 | $10.45 | 7,424 |
| 2021-11-08 | $10.67 | $10.70 | $10.66 | $10.68 | $10.45 | 3,777 |
| 2021-11-05 | $10.63 | $10.70 | $10.61 | $10.67 | $10.44 | 9,622 |
| 2021-11-04 | $10.65 | $10.67 | $10.61 | $10.64 | $10.41 | 9,293 |
| 2021-11-03 | $10.65 | $10.66 | $10.62 | $10.66 | $10.43 | 7,890 |
| 2021-11-02 | $10.62 | $10.65 | $10.59 | $10.65 | $10.42 | 2,241 |
| 2021-11-01 | $10.68 | $10.68 | $10.58 | $10.64 | $10.41 | 11,345 |
| 2021-10-29 | $10.62 | $10.67 | $10.58 | $10.67 | $10.44 | 15,742 |
| 2021-10-28 | $10.64 | $10.64 | $10.54 | $10.64 | $10.41 | 19,711 |
| 2021-10-27 | $10.56 | $10.64 | $10.56 | $10.62 | $10.39 | 17,221 |
| 2021-10-26 | $10.64 | $10.64 | $10.52 | $10.55 | $10.32 | 8,625 |
| 2021-10-25 | $10.55 | $10.61 | $10.52 | $10.61 | $10.38 | 13,579 |
| 2021-10-22 | $10.56 | $10.59 | $10.51 | $10.55 | $10.32 | 7,398 |
| 2021-10-21 | $10.58 | $10.59 | $10.51 | $10.51 | $10.28 | 10,655 |
| 2021-10-20 | $10.59 | $10.63 | $10.55 | $10.58 | $10.35 | 13,641 |
| 2021-10-19 | $10.65 | $10.65 | $10.55 | $10.55 | $10.32 | 13,317 |
| 2021-10-18 | $10.56 | $10.70 | $10.56 | $10.61 | $10.38 | 18,773 |
| 2021-10-15 | $10.61 | $10.62 | $10.57 | $10.58 | $10.35 | 15,063 |
| 2021-10-14 | $10.63 | $10.67 | $10.55 | $10.62 | $10.39 | 15,227 |
| 2021-10-13 | $10.55 | $10.64 | $10.55 | $10.63 | $10.38 | 12,032 |
| 2021-10-12 | $10.53 | $10.58 | $10.53 | $10.58 | $10.33 | 7,983 |
| 2021-10-11 | $10.55 | $10.55 | $10.48 | $10.51 | $10.26 | 3,335 |
| 2021-10-08 | $10.54 | $10.56 | $10.54 | $10.54 | $10.30 | 1,271 |
| 2021-10-07 | $10.54 | $10.56 | $10.50 | $10.55 | $10.30 | 20,096 |
| 2021-10-06 | $10.60 | $10.65 | $10.48 | $10.52 | $10.27 | 42,868 |
| 2021-10-05 | $10.79 | $10.83 | $10.55 | $10.60 | $10.35 | 76,999 |
| 2021-10-04 | $10.83 | $10.86 | $10.72 | $10.72 | $10.47 | 9,744 |
| 2021-10-01 | $10.86 | $10.95 | $10.81 | $10.87 | $10.61 | 12,674 |
| 2021-09-30 | $10.76 | $10.86 | $10.74 | $10.86 | $10.61 | 21,476 |
| 2021-09-29 | $10.78 | $10.80 | $10.75 | $10.76 | $10.51 | 9,904 |
| 2021-09-28 | $10.78 | $10.80 | $10.72 | $10.75 | $10.49 | 33,232 |
| 2021-09-27 | $10.82 | $10.87 | $10.67 | $10.78 | $10.53 | 21,931 |
| 2021-09-24 | $10.82 | $10.88 | $10.82 | $10.82 | $10.57 | 21,322 |
| 2021-09-23 | $10.85 | $10.85 | $10.77 | $10.82 | $10.57 | 27,427 |
| 2021-09-22 | $10.86 | $10.89 | $10.80 | $10.85 | $10.60 | 20,948 |
| 2021-09-21 | $10.85 | $10.89 | $10.81 | $10.82 | $10.57 | 9,171 |
| 2021-09-20 | $10.83 | $10.88 | $10.80 | $10.82 | $10.57 | 12,226 |
| 2021-09-17 | $10.84 | $10.90 | $10.81 | $10.81 | $10.56 | 12,063 |
| 2021-09-16 | $10.89 | $10.92 | $10.84 | $10.87 | $10.61 | 14,294 |
| 2021-09-15 | $10.87 | $10.98 | $10.84 | $10.84 | $10.59 | 22,724 |
| 2021-09-14 | $10.81 | $10.91 | $10.81 | $10.85 | $10.60 | 16,207 |
| 2021-09-13 | $10.95 | $10.95 | $10.83 | $10.87 | $10.59 | 18,408 |
| 2021-09-10 | $10.87 | $10.87 | $10.81 | $10.81 | $10.53 | 5,073 |
| 2021-09-09 | $10.81 | $10.84 | $10.79 | $10.81 | $10.53 | 4,385 |
| 2021-09-08 | $10.90 | $10.90 | $10.75 | $10.82 | $10.54 | 20,553 |
| 2021-09-07 | $10.85 | $10.90 | $10.81 | $10.81 | $10.54 | 10,753 |
| 2021-09-03 | $10.90 | $10.90 | $10.85 | $10.85 | $10.57 | 10,202 |
| 2021-09-02 | $10.87 | $10.92 | $10.82 | $10.89 | $10.61 | 18,299 |
| 2021-09-01 | $10.91 | $10.92 | $10.82 | $10.82 | $10.54 | 13,368 |
| 2021-08-31 | $10.87 | $10.88 | $10.86 | $10.86 | $10.58 | 5,693 |
| 2021-08-30 | $10.88 | $10.89 | $10.87 | $10.87 | $10.59 | 7,197 |
| 2021-08-27 | $10.85 | $10.87 | $10.85 | $10.87 | $10.59 | 4,821 |
| 2021-08-26 | $10.87 | $10.87 | $10.82 | $10.83 | $10.55 | 10,301 |
| 2021-08-25 | $10.88 | $10.88 | $10.83 | $10.88 | $10.60 | 6,801 |
| 2021-08-24 | $10.88 | $10.90 | $10.83 | $10.89 | $10.61 | 27,360 |
| 2021-08-23 | $10.89 | $10.90 | $10.87 | $10.87 | $10.59 | 12,649 |
| 2021-08-20 | $10.89 | $10.90 | $10.87 | $10.87 | $10.59 | 17,120 |
| 2021-08-19 | $10.83 | $10.90 | $10.81 | $10.89 | $10.61 | 33,722 |
| 2021-08-18 | $10.83 | $10.83 | $10.80 | $10.81 | $10.53 | 13,358 |
| 2021-08-17 | $10.88 | $10.89 | $10.79 | $10.82 | $10.54 | 45,793 |
| 2021-08-16 | $10.89 | $10.92 | $10.85 | $10.91 | $10.63 | 15,592 |
| 2021-08-13 | $10.88 | $10.92 | $10.88 | $10.89 | $10.61 | 2,501 |
| 2021-08-12 | $10.89 | $10.94 | $10.88 | $10.90 | $10.62 | 14,281 |
| 2021-08-11 | $10.95 | $10.97 | $10.85 | $10.90 | $10.60 | 28,044 |
| 2021-08-10 | $10.89 | $10.97 | $10.89 | $10.89 | $10.59 | 12,511 |
| 2021-08-09 | $11.01 | $11.01 | $10.86 | $10.90 | $10.60 | 18,727 |
| 2021-08-06 | $11.12 | $11.16 | $10.87 | $10.90 | $10.60 | 11,171 |
| 2021-08-05 | $11.03 | $11.04 | $10.99 | $10.99 | $10.68 | 3,655 |
| 2021-08-04 | $11.04 | $11.06 | $10.95 | $10.99 | $10.69 | 8,912 |
| 2021-08-03 | $11.01 | $11.14 | $10.98 | $11.00 | $10.69 | 13,610 |
| 2021-08-02 | $10.97 | $11.04 | $10.94 | $10.96 | $10.66 | 18,187 |
| 2021-07-30 | $10.96 | $10.97 | $10.95 | $10.96 | $10.66 | 10,768 |
| 2021-07-29 | $10.97 | $10.97 | $10.94 | $10.96 | $10.66 | 36,574 |
| 2021-07-28 | $10.90 | $10.97 | $10.89 | $10.97 | $10.67 | 42,037 |
| 2021-07-27 | $10.94 | $10.94 | $10.87 | $10.92 | $10.62 | 14,476 |
| 2021-07-26 | $10.87 | $10.93 | $10.85 | $10.93 | $10.63 | 12,292 |
| 2021-07-23 | $10.85 | $10.88 | $10.82 | $10.85 | $10.55 | 7,940 |
| 2021-07-22 | $10.87 | $10.88 | $10.82 | $10.82 | $10.52 | 9,427 |
| 2021-07-21 | $10.87 | $10.90 | $10.82 | $10.86 | $10.56 | 7,683 |
| 2021-07-20 | $10.91 | $10.91 | $10.82 | $10.82 | $10.52 | 13,406 |
| 2021-07-19 | $10.86 | $10.92 | $10.82 | $10.89 | $10.59 | 10,211 |
| 2021-07-16 | $10.88 | $10.91 | $10.85 | $10.85 | $10.55 | 12,107 |
| 2021-07-15 | $10.95 | $10.96 | $10.89 | $10.89 | $10.59 | 6,339 |
| 2021-07-14 | $10.91 | $10.98 | $10.91 | $10.95 | $10.65 | 22,598 |
| 2021-07-13 | $10.97 | $11.00 | $10.91 | $10.91 | $10.58 | 7,936 |
| 2021-07-12 | $10.96 | $10.98 | $10.89 | $10.94 | $10.61 | 12,044 |
| 2021-07-09 | $10.98 | $10.98 | $10.90 | $10.94 | $10.61 | 11,063 |
| 2021-07-08 | $10.95 | $10.97 | $10.90 | $10.96 | $10.63 | 22,154 |
| 2021-07-07 | $10.99 | $10.99 | $10.93 | $10.96 | $10.63 | 6,968 |
| 2021-07-06 | $11.04 | $11.08 | $10.91 | $10.94 | $10.61 | 17,681 |
| 2021-07-02 | $11.03 | $11.03 | $10.97 | $11.02 | $10.69 | 14,732 |
| 2021-07-01 | $10.98 | $11.09 | $10.92 | $11.09 | $10.76 | 10,347 |
| 2021-06-30 | $10.94 | $10.97 | $10.92 | $10.97 | $10.64 | 5,394 |
| 2021-06-29 | $10.93 | $10.96 | $10.91 | $10.91 | $10.58 | 8,150 |
| 2021-06-28 | $10.91 | $10.94 | $10.88 | $10.92 | $10.59 | 19,321 |
| 2021-06-25 | $10.88 | $10.92 | $10.86 | $10.86 | $10.54 | 7,230 |
| 2021-06-24 | $10.90 | $10.96 | $10.90 | $10.90 | $10.57 | 7,954 |
| 2021-06-23 | $10.87 | $10.98 | $10.87 | $10.90 | $10.57 | 17,702 |
| 2021-06-22 | $10.84 | $10.87 | $10.84 | $10.87 | $10.54 | 4,538 |
| 2021-06-21 | $10.84 | $10.98 | $10.84 | $10.84 | $10.52 | 8,047 |
| 2021-06-18 | $10.81 | $10.88 | $10.76 | $10.79 | $10.47 | 12,577 |
| 2021-06-17 | $10.89 | $10.89 | $10.76 | $10.78 | $10.46 | 24,093 |
| 2021-06-16 | $10.95 | $10.95 | $10.86 | $10.86 | $10.54 | 12,200 |
| 2021-06-15 | $10.84 | $10.95 | $10.84 | $10.95 | $10.62 | 6,562 |
| 2021-06-14 | $10.84 | $10.96 | $10.81 | $10.82 | $10.50 | 67,169 |
| 2021-06-11 | $10.89 | $10.95 | $10.72 | $10.92 | $10.57 | 35,100 |
| 2021-06-10 | $10.95 | $10.95 | $10.79 | $10.88 | $10.53 | 35,661 |
| 2021-06-09 | $10.80 | $10.80 | $10.76 | $10.76 | $10.42 | 10,348 |
| 2021-06-08 | $10.87 | $10.88 | $10.76 | $10.76 | $10.42 | 16,583 |
| 2021-06-07 | $10.85 | $10.88 | $10.85 | $10.85 | $10.50 | 9,881 |
| 2021-06-04 | $10.81 | $10.85 | $10.80 | $10.82 | $10.47 | 10,952 |
| 2021-06-03 | $10.84 | $10.84 | $10.75 | $10.75 | $10.41 | 18,704 |
| 2021-06-02 | $10.84 | $10.85 | $10.78 | $10.84 | $10.49 | 27,323 |
| 2021-06-01 | $10.83 | $10.85 | $10.77 | $10.80 | $10.45 | 14,022 |
| 2021-05-28 | $10.81 | $10.83 | $10.79 | $10.79 | $10.44 | 17,100 |
| 2021-05-27 | $10.80 | $10.82 | $10.71 | $10.79 | $10.44 | 18,601 |
| 2021-05-26 | $10.74 | $10.81 | $10.70 | $10.78 | $10.43 | 50,939 |
| 2021-05-25 | $10.77 | $10.79 | $10.74 | $10.76 | $10.42 | 19,028 |
| 2021-05-24 | $10.79 | $10.84 | $10.64 | $10.68 | $10.34 | 35,975 |
| 2021-05-21 | $10.77 | $10.80 | $10.74 | $10.79 | $10.44 | 10,135 |
| 2021-05-20 | $10.75 | $10.77 | $10.71 | $10.73 | $10.39 | 14,593 |
| 2021-05-19 | $10.70 | $10.78 | $10.64 | $10.78 | $10.43 | 30,578 |
| 2021-05-18 | $10.74 | $10.77 | $10.65 | $10.65 | $10.31 | 13,786 |
| 2021-05-17 | $10.84 | $10.84 | $10.72 | $10.74 | $10.40 | 10,417 |
| 2021-05-14 | $10.72 | $10.90 | $10.71 | $10.84 | $10.49 | 13,018 |
| 2021-05-13 | $10.74 | $10.78 | $10.70 | $10.70 | $10.36 | 18,865 |
| 2021-05-12 | $10.86 | $10.86 | $10.70 | $10.77 | $10.40 | 20,140 |
| 2021-05-11 | $10.96 | $10.96 | $10.79 | $10.82 | $10.45 | 21,570 |
| 2021-05-10 | $10.84 | $11.30 | $10.72 | $10.93 | $10.56 | 62,972 |
| 2021-05-07 | $10.77 | $10.84 | $10.71 | $10.80 | $10.43 | 9,280 |
| 2021-05-06 | $10.80 | $10.84 | $10.69 | $10.77 | $10.40 | 22,743 |
| 2021-05-05 | $10.70 | $10.78 | $10.70 | $10.78 | $10.41 | 11,700 |
| 2021-05-04 | $10.80 | $10.80 | $10.60 | $10.66 | $10.30 | 23,479 |
| 2021-05-03 | $10.80 | $10.80 | $10.71 | $10.79 | $10.42 | 29,438 |
| 2021-04-30 | $10.82 | $10.82 | $10.67 | $10.73 | $10.36 | 40,802 |
| 2021-04-29 | $10.77 | $10.80 | $10.68 | $10.76 | $10.39 | 58,890 |
| 2021-04-28 | $10.80 | $10.80 | $10.68 | $10.74 | $10.37 | 16,865 |
| 2021-04-27 | $10.67 | $10.79 | $10.67 | $10.78 | $10.41 | 8,136 |
| 2021-04-26 | $10.83 | $10.83 | $10.68 | $10.70 | $10.33 | 11,933 |
| 2021-04-23 | $10.74 | $10.82 | $10.74 | $10.82 | $10.45 | 5,965 |
| 2021-04-22 | $10.67 | $10.76 | $10.67 | $10.72 | $10.35 | 11,051 |
| 2021-04-21 | $10.75 | $10.75 | $10.63 | $10.66 | $10.30 | 14,185 |
| 2021-04-20 | $10.69 | $10.76 | $10.53 | $10.73 | $10.36 | 37,184 |
| 2021-04-19 | $10.69 | $10.69 | $10.67 | $10.69 | $10.32 | 7,913 |
| 2021-04-16 | $10.65 | $10.71 | $10.65 | $10.67 | $10.30 | 6,290 |
| 2021-04-15 | $10.72 | $10.72 | $10.66 | $10.70 | $10.33 | 11,937 |
| 2021-04-14 | $10.71 | $10.77 | $10.60 | $10.77 | $10.40 | 16,780 |
| 2021-04-13 | $10.70 | $10.77 | $10.69 | $10.71 | $10.32 | 32,422 |
| 2021-04-12 | $10.70 | $10.70 | $10.66 | $10.69 | $10.30 | 11,861 |
| 2021-04-09 | $10.69 | $10.74 | $10.69 | $10.70 | $10.31 | 4,207 |
| 2021-04-08 | $10.72 | $10.74 | $10.67 | $10.67 | $10.28 | 19,275 |
| 2021-04-07 | $10.66 | $10.74 | $10.66 | $10.71 | $10.32 | 7,515 |
| 2021-04-06 | $10.70 | $10.78 | $10.61 | $10.66 | $10.27 | 33,890 |
| 2021-04-05 | $10.78 | $10.78 | $10.63 | $10.63 | $10.24 | 10,283 |
| 2021-04-01 | $10.78 | $10.78 | $10.74 | $10.74 | $10.35 | 15,444 |
| 2021-03-31 | $10.63 | $10.75 | $10.63 | $10.68 | $10.29 | 4,944 |
| 2021-03-30 | $10.67 | $10.77 | $10.60 | $10.60 | $10.21 | 14,826 |
| 2021-03-29 | $10.70 | $10.72 | $10.64 | $10.69 | $10.30 | 33,998 |
| 2021-03-26 | $10.64 | $10.70 | $10.50 | $10.66 | $10.27 | 31,021 |
| 2021-03-25 | $10.48 | $10.61 | $10.43 | $10.61 | $10.22 | 25,716 |
| 2021-03-24 | $10.52 | $10.55 | $10.45 | $10.45 | $10.07 | 21,161 |
| 2021-03-23 | $10.52 | $10.55 | $10.46 | $10.50 | $10.12 | 27,757 |
| 2021-03-22 | $10.50 | $10.52 | $10.46 | $10.49 | $10.11 | 15,275 |
| 2021-03-19 | $10.51 | $10.52 | $10.45 | $10.46 | $10.08 | 13,392 |
| 2021-03-18 | $10.50 | $10.62 | $10.45 | $10.45 | $10.07 | 21,021 |
| 2021-03-17 | $10.70 | $10.70 | $10.57 | $10.60 | $10.21 | 32,569 |
| 2021-03-16 | $10.70 | $10.73 | $10.64 | $10.66 | $10.27 | 26,141 |
| 2021-03-15 | $10.70 | $10.70 | $10.60 | $10.67 | $10.28 | 10,371 |
| 2021-03-12 | $10.69 | $10.80 | $10.62 | $10.66 | $10.27 | 16,189 |
| 2021-03-11 | $10.70 | $10.70 | $10.49 | $10.64 | $10.23 | 19,589 |
| 2021-03-10 | $10.44 | $10.58 | $10.40 | $10.52 | $10.11 | 42,852 |
| 2021-03-09 | $10.36 | $10.49 | $10.36 | $10.41 | $10.01 | 23,924 |
| 2021-03-08 | $10.28 | $10.35 | $10.28 | $10.35 | $9.95 | 23,642 |
| 2021-03-05 | $10.32 | $10.37 | $10.25 | $10.26 | $9.86 | 25,607 |
| 2021-03-04 | $10.34 | $10.38 | $10.26 | $10.31 | $9.91 | 34,471 |
| 2021-03-03 | $10.34 | $10.36 | $10.27 | $10.33 | $9.93 | 30,326 |
| 2021-03-02 | $10.28 | $10.46 | $10.28 | $10.35 | $9.95 | 22,925 |
| 2021-03-01 | $10.34 | $10.38 | $10.25 | $10.30 | $9.90 | 49,255 |
| 2021-02-26 | $10.24 | $10.38 | $10.21 | $10.24 | $9.84 | 27,856 |
| 2021-02-25 | $10.31 | $10.36 | $10.19 | $10.23 | $9.83 | 56,306 |
| 2021-02-24 | $10.38 | $10.38 | $10.29 | $10.30 | $9.90 | 39,225 |
| 2021-02-23 | $10.40 | $10.43 | $10.33 | $10.39 | $9.99 | 49,241 |
| 2021-02-22 | $10.67 | $10.67 | $10.48 | $10.48 | $10.07 | 31,415 |
| 2021-02-19 | $10.65 | $10.69 | $10.64 | $10.65 | $10.24 | 8,572 |
| 2021-02-18 | $10.61 | $10.69 | $10.58 | $10.60 | $10.19 | 24,684 |
| 2021-02-17 | $10.71 | $10.74 | $10.60 | $10.62 | $10.21 | 20,095 |
| 2021-02-16 | $10.75 | $10.76 | $10.64 | $10.64 | $10.23 | 32,619 |
| 2021-02-12 | $10.91 | $10.91 | $10.73 | $10.75 | $10.33 | 34,048 |
| 2021-02-11 | $10.84 | $10.92 | $10.84 | $10.91 | $10.49 | 20,124 |
| 2021-02-10 | $10.85 | $10.85 | $10.72 | $10.85 | $10.40 | 6,707 |
| 2021-02-09 | $10.78 | $10.84 | $10.78 | $10.83 | $10.39 | 5,871 |
| 2021-02-08 | $10.85 | $10.85 | $10.75 | $10.81 | $10.36 | 11,610 |
| 2021-02-05 | $10.80 | $10.83 | $10.78 | $10.79 | $10.34 | 5,647 |
| 2021-02-04 | $10.79 | $10.84 | $10.73 | $10.80 | $10.36 | 24,763 |
| 2021-02-03 | $10.75 | $10.80 | $10.75 | $10.75 | $10.31 | 11,397 |
| 2021-02-02 | $10.82 | $10.82 | $10.67 | $10.73 | $10.29 | 22,407 |
| 2021-02-01 | $10.86 | $10.87 | $10.78 | $10.80 | $10.36 | 15,917 |
| 2021-01-29 | $10.77 | $10.80 | $10.74 | $10.78 | $10.34 | 17,726 |
| 2021-01-28 | $10.77 | $10.80 | $10.53 | $10.74 | $10.30 | 9,020 |
| 2021-01-27 | $10.75 | $10.80 | $10.67 | $10.75 | $10.31 | 21,771 |
| 2021-01-26 | $10.71 | $10.79 | $10.71 | $10.75 | $10.31 | 25,359 |
| 2021-01-25 | $10.69 | $10.75 | $10.65 | $10.71 | $10.27 | 31,037 |
| 2021-01-22 | $10.77 | $10.77 | $10.66 | $10.66 | $10.22 | 7,916 |
| 2021-01-21 | $10.63 | $10.75 | $10.54 | $10.67 | $10.23 | 38,195 |
| 2021-01-20 | $10.66 | $10.75 | $10.57 | $10.57 | $10.14 | 19,218 |
| 2021-01-19 | $10.62 | $10.70 | $10.56 | $10.58 | $10.15 | 10,192 |
| 2021-01-15 | $10.80 | $10.80 | $10.61 | $10.61 | $10.17 | 13,792 |
| 2021-01-14 | $10.80 | $10.80 | $10.70 | $10.75 | $10.31 | 20,766 |
| 2021-01-13 | $10.66 | $10.73 | $10.66 | $10.73 | $10.26 | 2,128 |
| 2021-01-12 | $10.95 | $10.95 | $10.59 | $10.59 | $10.13 | 12,765 |
| 2021-01-11 | $10.63 | $10.72 | $10.63 | $10.67 | $10.21 | 5,288 |
| 2021-01-08 | $10.70 | $10.70 | $10.59 | $10.59 | $10.13 | 7,828 |
| 2021-01-07 | $10.63 | $10.77 | $10.62 | $10.66 | $10.20 | 12,517 |
| 2021-01-06 | $10.60 | $10.69 | $10.58 | $10.58 | $10.12 | 23,286 |
| 2021-01-05 | $10.52 | $10.60 | $10.52 | $10.58 | $10.12 | 9,761 |
| 2021-01-04 | $10.68 | $10.78 | $10.54 | $10.57 | $10.11 | 33,044 |
| 2020-12-31 | $10.78 | $10.86 | $10.63 | $10.68 | $10.21 | 26,900 |
| 2020-12-30 | $10.70 | $10.71 | $10.63 | $10.71 | $10.24 | 26,641 |
| 2020-12-29 | $10.71 | $10.71 | $10.62 | $10.62 | $10.16 | 13,496 |
| 2020-12-28 | $10.71 | $10.72 | $10.61 | $10.64 | $10.17 | 4,865 |
| 2020-12-24 | $10.70 | $10.70 | $10.59 | $10.60 | $10.14 | 3,734 |
| 2020-12-23 | $10.72 | $10.72 | $10.61 | $10.63 | $10.17 | 12,622 |
| 2020-12-22 | $10.62 | $10.72 | $10.51 | $10.66 | $10.20 | 52,579 |
| 2020-12-21 | $10.46 | $10.65 | $10.46 | $10.58 | $10.12 | 33,800 |
| 2020-12-18 | $10.46 | $10.50 | $10.45 | $10.49 | $10.03 | 18,810 |
| 2020-12-17 | $10.50 | $10.50 | $10.44 | $10.45 | $10.00 | 15,974 |
| 2020-12-16 | $10.55 | $10.55 | $10.48 | $10.49 | $10.03 | 12,095 |
| 2020-12-15 | $10.52 | $10.54 | $10.50 | $10.51 | $10.05 | 15,498 |
| 2020-12-14 | $10.50 | $10.54 | $10.49 | $10.51 | $10.05 | 28,243 |
| 2020-12-11 | $10.52 | $10.54 | $10.50 | $10.53 | $10.00 | 7,538 |
| 2020-12-10 | $10.52 | $10.55 | $10.47 | $10.50 | $9.97 | 13,823 |
| 2020-12-09 | $10.48 | $10.56 | $10.46 | $10.50 | $9.97 | 33,863 |
| 2020-12-08 | $10.46 | $10.51 | $10.45 | $10.50 | $9.97 | 13,671 |
| 2020-12-07 | $10.44 | $10.50 | $10.41 | $10.46 | $9.94 | 24,897 |
| 2020-12-04 | $10.56 | $10.56 | $10.46 | $10.49 | $9.96 | 19,923 |
| 2020-12-03 | $10.56 | $10.56 | $10.50 | $10.51 | $9.98 | 24,141 |
| 2020-12-02 | $10.60 | $10.60 | $10.48 | $10.50 | $9.97 | 22,527 |
| 2020-12-01 | $10.59 | $10.59 | $10.50 | $10.50 | $9.97 | 23,991 |
| 2020-11-30 | $10.63 | $10.63 | $10.52 | $10.53 | $10.00 | 17,139 |
| 2020-11-27 | $10.65 | $10.65 | $10.53 | $10.60 | $10.07 | 21,010 |
| 2020-11-25 | $10.60 | $10.63 | $10.54 | $10.59 | $10.06 | 25,475 |
| 2020-11-24 | $10.65 | $10.65 | $10.51 | $10.51 | $9.98 | 31,989 |
| 2020-11-23 | $10.63 | $10.63 | $10.49 | $10.52 | $9.99 | 17,580 |
| 2020-11-20 | $10.62 | $10.62 | $10.54 | $10.55 | $10.02 | 14,097 |
| 2020-11-19 | $10.59 | $10.59 | $10.52 | $10.58 | $10.05 | 19,449 |
| 2020-11-18 | $10.55 | $10.60 | $10.52 | $10.52 | $9.99 | 8,532 |
| 2020-11-17 | $10.55 | $10.57 | $10.52 | $10.56 | $10.03 | 12,561 |
| 2020-11-16 | $10.49 | $10.56 | $10.45 | $10.51 | $9.98 | 9,457 |
| 2020-11-13 | $10.54 | $10.54 | $10.43 | $10.45 | $9.93 | 27,515 |
| 2020-11-12 | $10.47 | $10.53 | $10.44 | $10.51 | $9.98 | 7,279 |
| 2020-11-11 | $10.55 | $10.55 | $10.44 | $10.55 | $10.00 | 14,220 |
| 2020-11-10 | $10.49 | $10.52 | $10.44 | $10.47 | $9.92 | 7,363 |
| 2020-11-09 | $10.55 | $10.55 | $10.45 | $10.45 | $9.90 | 4,716 |
| 2020-11-06 | $10.44 | $10.47 | $10.40 | $10.46 | $9.91 | 8,330 |
| 2020-11-05 | $10.52 | $10.52 | $10.35 | $10.35 | $9.81 | 11,993 |
| 2020-11-04 | $10.50 | $10.54 | $10.47 | $10.47 | $9.92 | 19,109 |
| 2020-11-03 | $10.44 | $10.50 | $10.41 | $10.41 | $9.86 | 9,584 |
| 2020-11-02 | $10.50 | $10.50 | $10.38 | $10.40 | $9.85 | 3,983 |
| 2020-10-30 | $10.40 | $10.44 | $10.35 | $10.44 | $9.89 | 12,615 |
| 2020-10-29 | $10.40 | $10.40 | $10.36 | $10.39 | $9.84 | 8,996 |
| 2020-10-28 | $10.55 | $10.55 | $10.30 | $10.32 | $9.78 | 18,651 |
| 2020-10-27 | $10.55 | $10.55 | $10.44 | $10.44 | $9.89 | 3,447 |
| 2020-10-26 | $10.55 | $10.55 | $10.37 | $10.43 | $9.88 | 19,532 |
| 2020-10-23 | $10.55 | $10.55 | $10.42 | $10.55 | $10.00 | 15,278 |
| 2020-10-22 | $10.54 | $10.55 | $10.44 | $10.46 | $9.91 | 18,194 |
| 2020-10-21 | $10.53 | $10.53 | $10.51 | $10.52 | $9.97 | 20,717 |
| 2020-10-20 | $10.45 | $10.47 | $10.36 | $10.47 | $9.92 | 16,749 |
| 2020-10-19 | $10.33 | $10.43 | $10.28 | $10.33 | $9.79 | 30,441 |
| 2020-10-16 | $10.36 | $10.36 | $10.33 | $10.33 | $9.79 | 9,757 |
| 2020-10-15 | $10.40 | $10.42 | $10.35 | $10.35 | $9.81 | 10,089 |
| 2020-10-14 | $10.60 | $10.60 | $10.34 | $10.41 | $9.86 | 32,160 |
| 2020-10-13 | $10.44 | $10.44 | $10.36 | $10.39 | $9.82 | 8,073 |
| 2020-10-12 | $10.50 | $10.50 | $10.37 | $10.37 | $9.80 | 7,333 |
| 2020-10-09 | $10.49 | $10.49 | $10.42 | $10.42 | $9.85 | 5,516 |
| 2020-10-08 | $10.50 | $10.50 | $10.36 | $10.37 | $9.80 | 9,558 |
| 2020-10-07 | $10.64 | $10.64 | $10.34 | $10.35 | $9.78 | 13,335 |
| 2020-10-06 | $10.62 | $10.62 | $10.42 | $10.42 | $9.85 | 6,871 |
| 2020-10-05 | $10.65 | $10.65 | $10.51 | $10.59 | $10.01 | 10,868 |
| 2020-10-02 | $10.56 | $10.62 | $10.56 | $10.60 | $10.02 | 18,365 |
| 2020-10-01 | $10.60 | $10.60 | $10.49 | $10.54 | $9.96 | 7,386 |
| 2020-09-30 | $10.49 | $10.49 | $10.42 | $10.49 | $9.91 | 15,766 |
| 2020-09-29 | $10.49 | $10.49 | $10.43 | $10.48 | $9.90 | 7,874 |
| 2020-09-28 | $10.46 | $10.49 | $10.45 | $10.49 | $9.91 | 6,459 |
| 2020-09-25 | $10.57 | $10.57 | $10.44 | $10.45 | $9.88 | 7,561 |
| 2020-09-24 | $10.48 | $10.53 | $10.43 | $10.44 | $9.87 | 9,432 |
| 2020-09-23 | $10.63 | $10.63 | $10.30 | $10.37 | $9.80 | 24,723 |
| 2020-09-22 | $10.54 | $10.58 | $10.51 | $10.56 | $9.98 | 10,715 |
| 2020-09-21 | $10.60 | $10.63 | $10.54 | $10.57 | $9.99 | 9,055 |
| 2020-09-18 | $10.58 | $10.61 | $10.48 | $10.59 | $10.01 | 2,737 |
| 2020-09-17 | $10.50 | $10.61 | $10.48 | $10.60 | $10.02 | 16,050 |
| 2020-09-16 | $10.43 | $10.55 | $10.43 | $10.51 | $9.93 | 11,208 |
| 2020-09-15 | $10.65 | $10.65 | $10.42 | $10.48 | $9.90 | 20,560 |
| 2020-09-14 | $10.69 | $10.69 | $10.55 | $10.64 | $10.06 | 18,153 |
| 2020-09-11 | $10.66 | $10.66 | $10.51 | $10.51 | $9.91 | 10,572 |
| 2020-09-10 | $10.66 | $10.66 | $10.56 | $10.63 | $10.02 | 15,545 |
| 2020-09-09 | $10.67 | $10.67 | $10.50 | $10.54 | $9.94 | 17,562 |
| 2020-09-08 | $10.72 | $10.72 | $10.62 | $10.65 | $10.04 | 44,296 |
| 2020-09-04 | $10.62 | $10.62 | $10.41 | $10.44 | $9.84 | 12,005 |
| 2020-09-03 | $10.59 | $10.62 | $10.56 | $10.59 | $9.98 | 24,967 |
| 2020-09-02 | $10.54 | $10.63 | $10.54 | $10.55 | $9.95 | 8,244 |
| 2020-09-01 | $10.64 | $10.65 | $10.44 | $10.46 | $9.86 | 34,541 |
| 2020-08-31 | $10.62 | $10.62 | $10.58 | $10.62 | $10.01 | 25,232 |
| 2020-08-28 | $10.59 | $10.60 | $10.56 | $10.60 | $9.99 | 17,572 |
| 2020-08-27 | $10.48 | $10.58 | $10.48 | $10.56 | $9.96 | 11,869 |
| 2020-08-26 | $10.45 | $10.50 | $10.44 | $10.50 | $9.90 | 8,141 |
| 2020-08-25 | $10.51 | $10.51 | $10.42 | $10.47 | $9.87 | 17,819 |
| 2020-08-24 | $10.53 | $10.53 | $10.43 | $10.50 | $9.90 | 15,001 |
| 2020-08-21 | $10.39 | $10.41 | $10.36 | $10.39 | $9.80 | 7,403 |
| 2020-08-20 | $10.39 | $10.41 | $10.33 | $10.36 | $9.77 | 23,052 |
| 2020-08-19 | $10.51 | $10.51 | $10.33 | $10.37 | $9.78 | 21,443 |
| 2020-08-18 | $10.54 | $10.55 | $10.46 | $10.48 | $9.88 | 17,343 |
| 2020-08-17 | $10.61 | $10.61 | $10.48 | $10.48 | $9.88 | 19,431 |
| 2020-08-14 | $10.62 | $10.62 | $10.55 | $10.60 | $9.99 | 12,968 |
| 2020-08-13 | $10.54 | $10.68 | $10.52 | $10.62 | $10.01 | 58,701 |
| 2020-08-12 | $10.48 | $10.59 | $10.48 | $10.52 | $9.89 | 18,191 |
| 2020-08-11 | $10.61 | $10.67 | $10.51 | $10.51 | $9.88 | 41,052 |
| 2020-08-10 | $10.61 | $10.61 | $10.54 | $10.59 | $9.96 | 19,274 |
| 2020-08-07 | $10.58 | $10.60 | $10.52 | $10.58 | $9.95 | 15,556 |
| 2020-08-06 | $10.52 | $10.65 | $10.47 | $10.56 | $9.93 | 41,392 |
| 2020-08-05 | $10.52 | $10.52 | $10.48 | $10.52 | $9.89 | 15,645 |
| 2020-08-04 | $10.50 | $10.51 | $10.44 | $10.51 | $9.88 | 39,859 |
| 2020-08-03 | $10.49 | $10.49 | $10.40 | $10.49 | $9.86 | 24,304 |
| 2020-07-31 | $10.37 | $10.39 | $10.31 | $10.39 | $9.77 | 17,146 |
| 2020-07-30 | $10.45 | $10.45 | $10.29 | $10.29 | $9.68 | 27,044 |
| 2020-07-29 | $11.41 | $11.41 | $10.34 | $10.42 | $9.80 | 43,157 |
| 2020-07-28 | $10.35 | $10.42 | $10.35 | $10.41 | $9.79 | 29,696 |
| 2020-07-27 | $10.35 | $10.39 | $10.31 | $10.33 | $9.71 | 17,712 |
| 2020-07-24 | $10.42 | $10.42 | $10.29 | $10.36 | $9.74 | 57,393 |
| 2020-07-23 | $10.38 | $10.43 | $10.37 | $10.42 | $9.80 | 28,761 |
| 2020-07-22 | $10.38 | $10.42 | $10.32 | $10.38 | $9.76 | 27,267 |
| 2020-07-21 | $10.38 | $10.42 | $10.34 | $10.39 | $9.77 | 20,879 |
| 2020-07-20 | $10.43 | $10.43 | $10.35 | $10.37 | $9.75 | 11,246 |
| 2020-07-17 | $10.27 | $10.40 | $10.27 | $10.38 | $9.76 | 22,442 |
| 2020-07-16 | $10.30 | $10.31 | $10.24 | $10.25 | $9.64 | 12,505 |
| 2020-07-15 | $10.26 | $10.33 | $10.22 | $10.23 | $9.62 | 15,139 |
| 2020-07-14 | $10.20 | $10.30 | $10.20 | $10.30 | $9.69 | 21,869 |
| 2020-07-13 | $10.39 | $10.46 | $10.08 | $10.28 | $9.64 | 76,126 |
| 2020-07-10 | $10.39 | $10.42 | $10.36 | $10.41 | $9.76 | 17,052 |
| 2020-07-09 | $10.33 | $10.37 | $10.30 | $10.33 | $9.69 | 13,083 |
| 2020-07-08 | $10.31 | $10.42 | $10.31 | $10.33 | $9.69 | 21,818 |
| 2020-07-07 | $10.30 | $10.36 | $10.27 | $10.30 | $9.66 | 27,474 |
| 2020-07-06 | $10.26 | $10.30 | $10.23 | $10.29 | $9.65 | 10,192 |
| 2020-07-02 | $10.31 | $10.39 | $10.24 | $10.24 | $9.61 | 18,373 |
| 2020-07-01 | $10.34 | $10.34 | $10.27 | $10.29 | $9.65 | 6,740 |
| 2020-06-30 | $10.17 | $10.24 | $10.17 | $10.23 | $9.60 | 11,142 |
| 2020-06-29 | $10.19 | $10.20 | $10.03 | $10.20 | $9.57 | 38,672 |
| 2020-06-26 | $10.16 | $10.16 | $10.04 | $10.04 | $9.42 | 6,499 |
| 2020-06-25 | $10.20 | $10.20 | $10.03 | $10.08 | $9.45 | 16,353 |
| 2020-06-24 | $10.20 | $10.20 | $10.01 | $10.05 | $9.43 | 23,924 |
| 2020-06-23 | $10.20 | $10.20 | $10.03 | $10.08 | $9.45 | 12,869 |
| 2020-06-22 | $10.03 | $10.03 | $9.97 | $10.00 | $9.38 | 9,539 |
| 2020-06-19 | $9.94 | $10.10 | $9.94 | $10.01 | $9.39 | 9,552 |
| 2020-06-18 | $10.00 | $10.00 | $9.90 | $9.94 | $9.32 | 21,738 |
| 2020-06-17 | $10.10 | $10.10 | $9.99 | $10.00 | $9.38 | 7,895 |
| 2020-06-16 | $9.95 | $10.15 | $9.95 | $9.98 | $9.36 | 31,949 |
| 2020-06-15 | $9.95 | $10.07 | $9.95 | $9.97 | $9.35 | 23,387 |
| 2020-06-12 | $9.88 | $9.97 | $9.88 | $9.95 | $9.33 | 33,734 |
| 2020-06-11 | $9.93 | $9.97 | $9.90 | $9.90 | $9.26 | 8,519 |
| 2020-06-10 | $10.00 | $10.02 | $9.97 | $10.02 | $9.37 | 19,053 |
| 2020-06-09 | $9.98 | $10.00 | $9.95 | $9.97 | $9.33 | 32,060 |
| 2020-06-08 | $9.95 | $10.00 | $9.95 | $9.97 | $9.33 | 14,652 |
| 2020-06-05 | $9.94 | $9.96 | $9.93 | $9.93 | $9.29 | 8,769 |
| 2020-06-04 | $9.96 | $9.97 | $9.93 | $9.95 | $9.31 | 16,583 |
| 2020-06-03 | $9.94 | $9.99 | $9.93 | $9.96 | $9.32 | 23,665 |
| 2020-06-02 | $9.93 | $9.98 | $9.91 | $9.97 | $9.33 | 35,033 |
| 2020-06-01 | $9.98 | $10.01 | $9.94 | $9.95 | $9.31 | 15,456 |
| 2020-05-29 | $9.84 | $9.94 | $9.84 | $9.94 | $9.30 | 18,675 |
| 2020-05-28 | $9.75 | $9.84 | $9.72 | $9.84 | $9.21 | 34,395 |
| 2020-05-27 | $9.66 | $9.74 | $9.66 | $9.74 | $9.11 | 33,102 |
| 2020-05-26 | $9.72 | $9.72 | $9.65 | $9.68 | $9.06 | 25,275 |
| 2020-05-22 | $9.65 | $9.68 | $9.61 | $9.66 | $9.04 | 16,286 |
| 2020-05-21 | $9.58 | $9.63 | $9.58 | $9.61 | $8.99 | 25,924 |
| 2020-05-20 | $9.58 | $9.61 | $9.53 | $9.57 | $8.95 | 33,336 |
| 2020-05-19 | $9.48 | $9.55 | $9.48 | $9.55 | $8.93 | 23,158 |
| 2020-05-18 | $9.52 | $9.54 | $9.46 | $9.52 | $8.91 | 48,748 |
| 2020-05-15 | $9.45 | $9.50 | $9.45 | $9.48 | $8.87 | 30,064 |
| 2020-05-14 | $9.47 | $9.47 | $9.41 | $9.44 | $8.83 | 23,783 |
| 2020-05-13 | $9.53 | $9.60 | $9.40 | $9.47 | $8.83 | 57,012 |
| 2020-05-12 | $9.63 | $9.66 | $9.58 | $9.59 | $8.95 | 49,248 |
| 2020-05-11 | $9.64 | $9.64 | $9.62 | $9.64 | $8.99 | 47,884 |
| 2020-05-08 | $9.62 | $9.64 | $9.61 | $9.64 | $8.99 | 48,072 |
| 2020-05-07 | $9.68 | $9.68 | $9.61 | $9.62 | $8.97 | 46,258 |
| 2020-05-06 | $9.58 | $9.64 | $9.56 | $9.61 | $8.96 | 63,007 |
| 2020-05-05 | $9.71 | $9.72 | $9.47 | $9.56 | $8.92 | 178,179 |
| 2020-05-04 | $9.72 | $9.72 | $9.57 | $9.65 | $9.00 | 22,888 |
| 2020-05-01 | $9.72 | $9.73 | $9.63 | $9.68 | $9.03 | 28,429 |
| 2020-04-30 | $9.71 | $9.75 | $9.61 | $9.75 | $9.10 | 32,765 |
| 2020-04-29 | $9.58 | $9.70 | $9.58 | $9.60 | $8.96 | 50,964 |
| 2020-04-28 | $9.56 | $9.63 | $9.52 | $9.56 | $8.92 | 39,905 |
| 2020-04-27 | $9.72 | $9.72 | $9.50 | $9.54 | $8.90 | 18,705 |
| 2020-04-24 | $9.78 | $9.78 | $9.60 | $9.62 | $8.97 | 37,496 |
| 2020-04-23 | $10.01 | $10.08 | $9.70 | $9.76 | $9.10 | 18,717 |
| 2020-04-22 | $10.10 | $10.10 | $9.88 | $9.94 | $9.27 | 14,248 |
| 2020-04-21 | $10.00 | $10.09 | $9.91 | $9.96 | $9.29 | 10,853 |
| 2020-04-20 | $10.20 | $10.20 | $9.94 | $10.09 | $9.41 | 34,117 |
| 2020-04-17 | $10.20 | $10.20 | $9.99 | $10.12 | $9.44 | 36,679 |
| 2020-04-16 | $9.93 | $10.20 | $9.93 | $10.10 | $9.42 | 46,155 |
| 2020-04-15 | $9.95 | $9.95 | $9.91 | $9.95 | $9.28 | 11,295 |
| 2020-04-14 | $9.92 | $10.00 | $9.91 | $9.93 | $9.26 | 15,208 |
| 2020-04-13 | $9.75 | $9.91 | $9.72 | $9.83 | $9.15 | 50,715 |
| 2020-04-09 | $9.72 | $9.86 | $9.72 | $9.80 | $9.12 | 27,168 |
| 2020-04-08 | $9.53 | $9.69 | $9.53 | $9.62 | $8.95 | 31,468 |
| 2020-04-07 | $9.60 | $9.65 | $9.36 | $9.54 | $8.88 | 64,281 |
| 2020-04-06 | $9.49 | $9.62 | $9.49 | $9.60 | $8.93 | 18,842 |
| 2020-04-03 | $9.54 | $9.72 | $9.46 | $9.49 | $8.83 | 11,520 |
| 2020-04-02 | $9.70 | $9.70 | $9.57 | $9.61 | $8.94 | 24,715 |
| 2020-04-01 | $10.00 | $10.00 | $9.52 | $9.52 | $8.86 | 9,575 |
| 2020-03-31 | $9.88 | $9.98 | $9.72 | $9.77 | $9.09 | 14,740 |
| 2020-03-30 | $9.56 | $9.99 | $9.56 | $9.83 | $9.15 | 22,854 |
| 2020-03-27 | $9.71 | $9.76 | $9.46 | $9.69 | $9.02 | 48,180 |
| 2020-03-26 | $9.64 | $9.90 | $9.56 | $9.56 | $8.89 | 20,466 |
| 2020-03-25 | $9.50 | $9.66 | $9.27 | $9.49 | $8.83 | 51,168 |
| 2020-03-24 | $9.04 | $9.36 | $9.03 | $9.35 | $8.70 | 18,750 |
| 2020-03-23 | $9.59 | $9.59 | $8.97 | $9.00 | $8.37 | 24,784 |
| 2020-03-20 | $9.91 | $10.07 | $9.37 | $9.83 | $9.15 | 24,812 |
| 2020-03-19 | $9.53 | $10.20 | $9.00 | $9.83 | $9.15 | 59,020 |
| 2020-03-18 | $9.52 | $9.58 | $9.23 | $9.26 | $8.62 | 33,826 |
| 2020-03-17 | $9.66 | $9.66 | $9.47 | $9.60 | $8.93 | 74,919 |
| 2020-03-16 | $9.70 | $9.73 | $9.52 | $9.57 | $8.90 | 28,431 |
| 2020-03-13 | $9.79 | $9.95 | $9.79 | $9.81 | $9.13 | 67,956 |
| 2020-03-12 | $9.98 | $10.14 | $9.79 | $9.82 | $9.14 | 42,987 |
| 2020-03-11 | $10.28 | $10.28 | $10.09 | $10.14 | $9.41 | 50,031 |
| 2020-03-10 | $10.28 | $10.35 | $10.25 | $10.28 | $9.54 | 35,626 |
| 2020-03-09 | $10.44 | $10.44 | $10.30 | $10.30 | $9.56 | 59,455 |
| 2020-03-06 | $10.49 | $10.49 | $10.42 | $10.44 | $9.69 | 40,869 |
| 2020-03-05 | $10.53 | $10.57 | $10.27 | $10.48 | $9.72 | 70,865 |
| 2020-03-04 | $10.54 | $10.61 | $10.51 | $10.54 | $9.78 | 15,716 |
| 2020-03-03 | $10.45 | $10.53 | $10.41 | $10.50 | $9.74 | 17,977 |
| 2020-03-02 | $10.34 | $10.48 | $10.31 | $10.44 | $9.69 | 33,685 |
| 2020-02-28 | $10.56 | $10.56 | $10.23 | $10.34 | $9.59 | 55,732 |
| 2020-02-27 | $10.59 | $10.60 | $10.57 | $10.57 | $9.81 | 13,594 |
| 2020-02-26 | $10.61 | $10.61 | $10.55 | $10.55 | $9.79 | 11,083 |
| 2020-02-25 | $10.65 | $10.65 | $10.62 | $10.62 | $9.85 | 8,854 |
| 2020-02-24 | $10.74 | $10.74 | $10.61 | $10.67 | $9.90 | 39,124 |
| 2020-02-21 | $10.67 | $10.71 | $10.65 | $10.71 | $9.94 | 13,386 |
| 2020-02-20 | $10.68 | $10.73 | $10.63 | $10.64 | $9.87 | 10,951 |
| 2020-02-19 | $10.67 | $10.73 | $10.64 | $10.67 | $9.90 | 2,718 |
| 2020-02-18 | $10.65 | $10.71 | $10.63 | $10.68 | $9.91 | 8,261 |
| 2020-02-14 | $10.65 | $10.74 | $10.62 | $10.63 | $9.86 | 15,885 |
| 2020-02-13 | $10.77 | $10.83 | $10.58 | $10.58 | $9.82 | 21,684 |
| 2020-02-12 | $10.76 | $10.78 | $10.72 | $10.78 | $9.98 | 11,063 |
| 2020-02-11 | $10.84 | $10.84 | $10.72 | $10.79 | $9.99 | 14,629 |
| 2020-02-10 | $10.84 | $10.84 | $10.75 | $10.80 | $10.00 | 15,683 |
| 2020-02-07 | $10.84 | $10.84 | $10.74 | $10.80 | $10.00 | 10,998 |
| 2020-02-06 | $10.85 | $10.85 | $10.72 | $10.75 | $9.95 | 9,441 |
| 2020-02-05 | $10.82 | $10.85 | $10.74 | $10.80 | $10.00 | 17,291 |
| 2020-02-04 | $10.70 | $10.74 | $10.67 | $10.74 | $9.94 | 13,119 |
| 2020-02-03 | $10.71 | $10.74 | $10.61 | $10.71 | $9.91 | 25,461 |
| 2020-01-31 | $10.62 | $10.68 | $10.61 | $10.66 | $9.87 | 19,463 |
| 2020-01-30 | $10.61 | $10.61 | $10.56 | $10.61 | $9.82 | 7,226 |
| 2020-01-29 | $10.60 | $10.60 | $10.56 | $10.58 | $9.79 | 13,466 |
| 2020-01-28 | $10.56 | $10.58 | $10.55 | $10.56 | $9.77 | 15,357 |
| 2020-01-27 | $10.53 | $10.54 | $10.49 | $10.49 | $9.71 | 12,913 |
| 2020-01-24 | $10.47 | $10.54 | $10.47 | $10.48 | $9.70 | 10,556 |
| 2020-01-23 | $10.50 | $10.50 | $10.45 | $10.46 | $9.68 | 18,132 |
| 2020-01-22 | $10.44 | $10.49 | $10.44 | $10.49 | $9.71 | 4,889 |
| 2020-01-21 | $10.46 | $10.47 | $10.44 | $10.44 | $9.66 | 12,633 |
| 2020-01-17 | $10.46 | $10.48 | $10.44 | $10.44 | $9.66 | 24,079 |
| 2020-01-16 | $10.48 | $10.49 | $10.45 | $10.46 | $9.68 | 12,764 |
| 2020-01-15 | $10.52 | $10.53 | $10.47 | $10.47 | $9.69 | 15,187 |
| 2020-01-14 | $10.48 | $10.54 | $10.45 | $10.54 | $9.76 | 24,196 |
| 2020-01-13 | $10.50 | $10.52 | $10.48 | $10.49 | $9.68 | 14,619 |
| 2020-01-10 | $10.49 | $10.54 | $10.49 | $10.50 | $9.69 | 6,720 |
| 2020-01-09 | $10.51 | $10.53 | $10.48 | $10.53 | $9.72 | 9,864 |
| 2020-01-08 | $10.49 | $10.55 | $10.48 | $10.53 | $9.72 | 9,864 |
| 2020-01-07 | $10.47 | $10.53 | $10.47 | $10.48 | $9.68 | 36,613 |
| 2020-01-06 | $10.51 | $10.51 | $10.46 | $10.48 | $9.68 | 11,970 |
| 2020-01-03 | $10.50 | $10.73 | $10.48 | $10.50 | $9.69 | 42,787 |
| 2020-01-02 | $10.51 | $10.57 | $10.47 | $10.54 | $9.73 | 9,142 |
| 2019-12-31 | $10.64 | $10.64 | $10.49 | $10.49 | $9.68 | 7,171 |
| 2019-12-30 | $10.52 | $10.52 | $10.47 | $10.50 | $9.69 | 8,866 |
| 2019-12-27 | $10.53 | $10.66 | $10.48 | $10.52 | $9.71 | 23,120 |
| 2019-12-26 | $10.63 | $10.63 | $10.50 | $10.54 | $9.73 | 31,506 |
| 2019-12-24 | $10.57 | $10.69 | $10.57 | $10.65 | $9.83 | 26,456 |
| 2019-12-23 | $10.53 | $10.60 | $10.53 | $10.57 | $9.76 | 12,521 |
| 2019-12-20 | $10.57 | $10.64 | $10.50 | $10.50 | $9.69 | 23,598 |
| 2019-12-19 | $10.55 | $10.59 | $10.49 | $10.59 | $9.78 | 18,603 |
| 2019-12-18 | $10.50 | $10.60 | $10.50 | $10.60 | $9.79 | 9,106 |
| 2019-12-17 | $10.55 | $10.57 | $10.45 | $10.51 | $9.70 | 22,662 |
| 2019-12-16 | $10.46 | $10.48 | $10.42 | $10.46 | $9.66 | 12,646 |
| 2019-12-13 | $10.40 | $10.49 | $10.40 | $10.47 | $9.67 | 17,785 |
| 2019-12-12 | $10.66 | $10.66 | $10.35 | $10.41 | $9.61 | 27,813 |
| 2019-12-11 | $10.47 | $10.75 | $10.42 | $10.66 | $9.82 | 17,190 |
| 2019-12-10 | $10.43 | $10.47 | $10.38 | $10.46 | $9.63 | 19,545 |
| 2019-12-09 | $10.43 | $10.47 | $10.41 | $10.41 | $9.59 | 5,320 |
| 2019-12-06 | $10.40 | $10.44 | $10.40 | $10.44 | $9.61 | 3,046 |
| 2019-12-05 | $10.39 | $10.41 | $10.36 | $10.41 | $9.59 | 9,936 |
| 2019-12-04 | $10.37 | $10.43 | $10.34 | $10.42 | $9.60 | 10,075 |
| 2019-12-03 | $10.44 | $10.46 | $10.34 | $10.35 | $9.53 | 20,639 |
| 2019-12-02 | $10.40 | $10.45 | $10.32 | $10.43 | $9.61 | 35,638 |
| 2019-11-29 | $10.33 | $10.39 | $10.30 | $10.30 | $9.49 | 2,540 |
| 2019-11-27 | $10.37 | $10.39 | $10.31 | $10.32 | $9.50 | 10,351 |
| 2019-11-26 | $10.34 | $10.35 | $10.30 | $10.30 | $9.49 | 8,801 |
| 2019-11-25 | $10.33 | $10.34 | $10.30 | $10.30 | $9.49 | 14,537 |
| 2019-11-22 | $10.31 | $10.39 | $10.30 | $10.35 | $9.53 | 9,294 |
| 2019-11-21 | $10.32 | $10.36 | $10.30 | $10.30 | $9.49 | 20,911 |
| 2019-11-20 | $10.42 | $10.42 | $10.35 | $10.35 | $9.53 | 14,229 |
| 2019-11-19 | $10.35 | $10.35 | $10.32 | $10.35 | $9.53 | 4,618 |
| 2019-11-18 | $10.38 | $10.43 | $10.32 | $10.33 | $9.51 | 16,058 |
| 2019-11-15 | $10.42 | $10.42 | $10.33 | $10.35 | $9.53 | 15,550 |
| 2019-11-14 | $10.44 | $10.44 | $10.40 | $10.41 | $9.59 | 2,161 |
| 2019-11-13 | $10.46 | $10.46 | $10.46 | $10.46 | $9.61 | 219 |
| 2019-11-12 | $10.43 | $10.46 | $10.43 | $10.45 | $9.60 | 4,103 |
| 2019-11-11 | $10.42 | $10.50 | $10.42 | $10.46 | $9.61 | 4,496 |
| 2019-11-08 | $10.43 | $10.48 | $10.39 | $10.46 | $9.61 | 12,860 |
| 2019-11-07 | $10.49 | $10.49 | $10.41 | $10.47 | $9.62 | 9,105 |
| 2019-11-06 | $10.38 | $10.45 | $10.38 | $10.45 | $9.60 | 19,494 |
| 2019-11-05 | $10.47 | $10.49 | $10.38 | $10.38 | $9.53 | 21,126 |
| 2019-11-04 | $10.53 | $10.53 | $10.47 | $10.47 | $9.62 | 23,226 |
| 2019-11-01 | $10.56 | $10.70 | $10.53 | $10.54 | $9.68 | 4,468 |
| 2019-10-31 | $10.60 | $10.60 | $10.48 | $10.51 | $9.65 | 15,085 |
| 2019-10-30 | $10.58 | $10.62 | $10.58 | $10.62 | $9.76 | 12,041 |
| 2019-10-29 | $10.48 | $10.62 | $10.48 | $10.62 | $9.76 | 16,053 |
| 2019-10-28 | $10.51 | $10.58 | $10.43 | $10.53 | $9.67 | 12,051 |
| 2019-10-25 | $10.43 | $10.58 | $10.43 | $10.56 | $9.70 | 2,247 |
| 2019-10-24 | $10.55 | $10.63 | $10.42 | $10.42 | $9.57 | 19,800 |
| 2019-10-23 | $10.44 | $10.60 | $10.44 | $10.59 | $9.73 | 23,910 |
| 2019-10-22 | $10.45 | $10.45 | $10.42 | $10.43 | $9.58 | 5,682 |
| 2019-10-21 | $10.45 | $10.50 | $10.41 | $10.50 | $9.64 | 18,355 |
| 2019-10-18 | $10.47 | $10.50 | $10.45 | $10.47 | $9.62 | 13,883 |
| 2019-10-17 | $10.42 | $10.69 | $10.39 | $10.50 | $9.64 | 33,371 |
| 2019-10-16 | $10.36 | $10.43 | $10.36 | $10.42 | $9.57 | 23,769 |
| 2019-10-15 | $10.50 | $10.50 | $10.36 | $10.37 | $9.53 | 22,819 |
| 2019-10-14 | $10.41 | $10.44 | $10.38 | $10.38 | $9.53 | 9,143 |
| 2019-10-11 | $10.46 | $10.46 | $10.40 | $10.42 | $9.57 | 9,083 |
| 2019-10-10 | $10.48 | $10.51 | $10.43 | $10.50 | $9.62 | 15,959 |
| 2019-10-09 | $10.61 | $10.61 | $10.43 | $10.47 | $9.59 | 25,916 |
| 2019-10-08 | $10.50 | $10.50 | $10.35 | $10.46 | $9.58 | 19,162 |
| 2019-10-07 | $10.49 | $10.52 | $10.49 | $10.50 | $9.62 | 16,819 |
| 2019-10-04 | $10.46 | $10.53 | $10.46 | $10.47 | $9.59 | 6,614 |
| 2019-10-03 | $10.49 | $10.49 | $10.47 | $10.47 | $9.59 | 1,739 |
| 2019-10-02 | $10.41 | $10.51 | $10.41 | $10.48 | $9.60 | 26,898 |
| 2019-10-01 | $10.43 | $10.47 | $10.43 | $10.44 | $9.57 | 7,250 |
| 2019-09-30 | $10.34 | $10.40 | $10.30 | $10.40 | $9.53 | 21,151 |
| 2019-09-27 | $10.35 | $10.36 | $10.35 | $10.36 | $9.49 | 3,832 |
| 2019-09-26 | $10.24 | $10.37 | $10.22 | $10.33 | $9.46 | 29,782 |
| 2019-09-25 | $10.23 | $10.26 | $10.22 | $10.23 | $9.37 | 10,231 |
| 2019-09-24 | $10.24 | $10.29 | $10.21 | $10.25 | $9.39 | 16,967 |
| 2019-09-23 | $10.21 | $10.26 | $10.20 | $10.26 | $9.40 | 12,018 |
| 2019-09-20 | $10.18 | $10.25 | $10.16 | $10.19 | $9.34 | 20,371 |
| 2019-09-19 | $10.20 | $10.29 | $10.20 | $10.20 | $9.35 | 22,231 |
| 2019-09-18 | $10.21 | $10.28 | $10.19 | $10.19 | $9.34 | 30,344 |
| 2019-09-17 | $10.31 | $10.31 | $10.19 | $10.21 | $9.35 | 8,231 |
| 2019-09-16 | $10.25 | $10.29 | $10.25 | $10.29 | $9.43 | 8,370 |
| 2019-09-13 | $10.22 | $10.27 | $10.20 | $10.20 | $9.35 | 54,845 |
| 2019-09-12 | $10.30 | $10.30 | $10.22 | $10.23 | $9.37 | 12,964 |
| 2019-09-11 | $10.34 | $10.34 | $10.28 | $10.33 | $9.44 | 18,525 |
| 2019-09-10 | $10.36 | $10.37 | $10.30 | $10.35 | $9.46 | 16,363 |
| 2019-09-09 | $10.37 | $10.38 | $10.32 | $10.38 | $9.49 | 17,122 |
| 2019-09-06 | $10.42 | $10.43 | $10.37 | $10.39 | $9.50 | 35,205 |
| 2019-09-05 | $10.43 | $10.52 | $10.42 | $10.44 | $9.54 | 40,350 |
| 2019-09-04 | $10.43 | $10.48 | $10.42 | $10.43 | $9.53 | 11,552 |
| 2019-09-03 | $10.44 | $10.47 | $10.42 | $10.44 | $9.54 | 9,257 |
| 2019-08-30 | $10.43 | $10.44 | $10.39 | $10.41 | $9.51 | 23,083 |
| 2019-08-29 | $10.47 | $10.47 | $10.41 | $10.43 | $9.53 | 51,035 |
| 2019-08-28 | $10.46 | $10.50 | $10.45 | $10.45 | $9.55 | 27,857 |
| 2019-08-27 | $10.52 | $10.52 | $10.41 | $10.48 | $9.58 | 23,946 |
| 2019-08-26 | $10.44 | $10.52 | $10.43 | $10.50 | $9.60 | 23,311 |
| 2019-08-23 | $10.39 | $10.60 | $10.39 | $10.50 | $9.60 | 75,435 |
| 2019-08-22 | $10.47 | $10.47 | $10.39 | $10.41 | $9.51 | 24,411 |
| 2019-08-21 | $10.44 | $10.46 | $10.42 | $10.42 | $9.52 | 27,638 |
| 2019-08-20 | $10.42 | $10.46 | $10.41 | $10.46 | $9.56 | 8,090 |
| 2019-08-19 | $10.41 | $10.45 | $10.38 | $10.45 | $9.55 | 12,820 |
| 2019-08-16 | $10.42 | $10.45 | $10.41 | $10.43 | $9.53 | 8,546 |
| 2019-08-15 | $10.46 | $10.46 | $10.41 | $10.45 | $9.55 | 26,159 |
| 2019-08-14 | $10.43 | $10.46 | $10.43 | $10.44 | $9.54 | 19,646 |
| 2019-08-13 | $10.32 | $10.43 | $10.32 | $10.43 | $9.51 | 14,696 |
| 2019-08-12 | $10.48 | $10.48 | $10.38 | $10.38 | $9.46 | 8,641 |
| 2019-08-09 | $10.43 | $10.48 | $10.42 | $10.43 | $9.51 | 15,918 |
| 2019-08-08 | $10.47 | $10.47 | $10.38 | $10.43 | $9.51 | 14,433 |
| 2019-08-07 | $10.45 | $10.49 | $10.45 | $10.45 | $9.53 | 12,550 |
| 2019-08-06 | $10.42 | $10.48 | $10.39 | $10.40 | $9.48 | 22,396 |
| 2019-08-05 | $10.49 | $10.52 | $10.41 | $10.46 | $9.53 | 17,474 |
| 2019-08-02 | $10.47 | $10.54 | $10.43 | $10.48 | $9.55 | 30,158 |
| 2019-08-01 | $10.46 | $10.46 | $10.43 | $10.43 | $9.51 | 2,687 |
| 2019-07-31 | $10.39 | $10.46 | $10.39 | $10.44 | $9.52 | 12,659 |
| 2019-07-30 | $10.38 | $10.41 | $10.38 | $10.39 | $9.47 | 11,509 |
| 2019-07-29 | $10.39 | $10.39 | $10.34 | $10.37 | $9.45 | 14,628 |
| 2019-07-26 | $10.36 | $10.40 | $10.35 | $10.40 | $9.48 | 4,062 |
| 2019-07-25 | $10.37 | $10.38 | $10.33 | $10.38 | $9.46 | 42,308 |
| 2019-07-24 | $10.41 | $10.44 | $10.29 | $10.35 | $9.43 | 34,587 |
| 2019-07-23 | $10.48 | $10.48 | $10.40 | $10.42 | $9.50 | 27,975 |
| 2019-07-22 | $10.47 | $10.51 | $10.41 | $10.46 | $9.53 | 46,578 |
| 2019-07-19 | $10.48 | $10.50 | $10.46 | $10.48 | $9.55 | 10,619 |
| 2019-07-18 | $10.47 | $10.52 | $10.47 | $10.48 | $9.55 | 39,311 |
| 2019-07-17 | $10.48 | $10.51 | $10.46 | $10.49 | $9.56 | 55,265 |
| 2019-07-16 | $10.44 | $10.51 | $10.40 | $10.48 | $9.55 | 41,481 |
| 2019-07-15 | $10.51 | $10.51 | $10.43 | $10.50 | $9.57 | 16,855 |
| 2019-07-12 | $10.47 | $10.55 | $10.45 | $10.50 | $9.57 | 18,693 |
| 2019-07-11 | $10.49 | $10.52 | $10.46 | $10.48 | $9.53 | 4,713 |
| 2019-07-10 | $10.48 | $10.54 | $10.48 | $10.50 | $9.55 | 13,487 |
| 2019-07-09 | $10.44 | $10.54 | $10.44 | $10.53 | $9.57 | 20,326 |
| 2019-07-08 | $10.51 | $10.54 | $10.45 | $10.46 | $9.51 | 18,396 |
| 2019-07-05 | $10.51 | $10.56 | $10.51 | $10.56 | $9.60 | 2,514 |
| 2019-07-03 | $10.47 | $10.50 | $10.43 | $10.50 | $9.55 | 3,079 |
| 2019-07-02 | $10.49 | $10.54 | $10.43 | $10.43 | $9.48 | 6,295 |
| 2019-07-01 | $10.49 | $10.50 | $10.43 | $10.50 | $9.55 | 15,762 |
| 2019-06-28 | $10.48 | $10.58 | $10.42 | $10.42 | $9.47 | 2,975 |
| 2019-06-27 | $10.56 | $10.56 | $10.45 | $10.48 | $9.53 | 18,116 |
| 2019-06-26 | $10.47 | $10.60 | $10.46 | $10.50 | $9.55 | 37,298 |
| 2019-06-25 | $10.41 | $10.50 | $10.41 | $10.47 | $9.52 | 9,536 |
| 2019-06-24 | $10.66 | $10.66 | $10.45 | $10.45 | $9.50 | 95,854 |
| 2019-06-21 | $10.32 | $10.36 | $10.32 | $10.35 | $9.41 | 10,426 |
| 2019-06-20 | $10.28 | $10.35 | $10.28 | $10.33 | $9.39 | 15,513 |
| 2019-06-19 | $10.26 | $10.30 | $10.23 | $10.29 | $9.36 | 27,166 |
| 2019-06-18 | $10.27 | $10.31 | $10.26 | $10.31 | $9.37 | 25,737 |
| 2019-06-17 | $10.30 | $10.32 | $10.27 | $10.28 | $9.35 | 4,609 |
| 2019-06-14 | $10.27 | $10.32 | $10.26 | $10.31 | $9.37 | 13,310 |
| 2019-06-13 | $10.29 | $10.30 | $10.29 | $10.30 | $9.37 | 5,001 |
| 2019-06-12 | $10.31 | $10.32 | $10.27 | $10.31 | $9.35 | 11,001 |
| 2019-06-11 | $10.29 | $10.30 | $10.28 | $10.28 | $9.32 | 4,909 |
| 2019-06-10 | $10.30 | $10.31 | $10.29 | $10.31 | $9.35 | 6,600 |
| 2019-06-07 | $10.29 | $10.36 | $10.29 | $10.30 | $9.34 | 3,978 |
| 2019-06-06 | $10.31 | $10.35 | $10.28 | $10.28 | $9.32 | 21,080 |
| 2019-06-05 | $10.30 | $10.41 | $10.30 | $10.33 | $9.37 | 20,664 |
| 2019-06-04 | $10.40 | $10.40 | $10.29 | $10.29 | $9.33 | 31,656 |
| 2019-06-03 | $10.37 | $10.39 | $10.36 | $10.36 | $9.40 | 13,201 |
| 2019-05-31 | $10.36 | $10.40 | $10.32 | $10.32 | $9.36 | 19,362 |
| 2019-05-30 | $10.39 | $10.39 | $10.31 | $10.35 | $9.39 | 7,069 |
| 2019-05-29 | $10.33 | $10.38 | $10.31 | $10.31 | $9.35 | 18,929 |
| 2019-05-28 | $10.35 | $10.36 | $10.33 | $10.33 | $9.37 | 9,284 |
| 2019-05-24 | $10.50 | $10.50 | $10.30 | $10.30 | $9.34 | 18,201 |
| 2019-05-23 | $10.44 | $10.44 | $10.31 | $10.33 | $9.37 | 34,061 |
| 2019-05-22 | $10.39 | $10.48 | $10.35 | $10.41 | $9.44 | 29,474 |
| 2019-05-21 | $10.24 | $10.48 | $10.22 | $10.48 | $9.50 | 57,594 |
| 2019-05-20 | $10.29 | $10.29 | $10.25 | $10.28 | $9.32 | 25,451 |
| 2019-05-17 | $10.33 | $10.37 | $10.32 | $10.32 | $9.36 | 6,296 |
| 2019-05-16 | $10.29 | $10.32 | $10.25 | $10.32 | $9.36 | 21,603 |
| 2019-05-15 | $10.29 | $10.31 | $10.27 | $10.28 | $9.32 | 5,710 |
| 2019-05-14 | $10.31 | $10.31 | $10.27 | $10.27 | $9.31 | 5,054 |
| 2019-05-13 | $10.33 | $10.36 | $10.31 | $10.33 | $9.34 | 9,484 |
| 2019-05-10 | $10.40 | $10.40 | $10.30 | $10.30 | $9.32 | 21,413 |
| 2019-05-09 | $10.41 | $10.41 | $10.32 | $10.39 | $9.40 | 11,559 |
| 2019-05-08 | $10.43 | $10.43 | $10.34 | $10.36 | $9.37 | 6,218 |
| 2019-05-07 | $10.37 | $10.47 | $10.34 | $10.46 | $9.46 | 23,460 |
| 2019-05-06 | $10.29 | $10.45 | $10.29 | $10.39 | $9.40 | 917 |
| 2019-05-03 | $10.38 | $10.43 | $10.27 | $10.27 | $9.29 | 15,499 |
| 2019-05-02 | $10.43 | $10.43 | $10.34 | $10.35 | $9.36 | 17,328 |
| 2019-05-01 | $10.35 | $10.44 | $10.35 | $10.43 | $9.43 | 15,223 |
| 2019-04-30 | $10.29 | $10.38 | $10.24 | $10.38 | $9.39 | 13,166 |
| 2019-04-29 | $10.22 | $10.29 | $10.22 | $10.23 | $9.25 | 18,386 |
| 2019-04-26 | $10.14 | $10.23 | $10.13 | $10.23 | $9.25 | 25,103 |
| 2019-04-25 | $10.19 | $10.23 | $10.13 | $10.13 | $9.16 | 7,460 |
| 2019-04-24 | $10.21 | $10.25 | $10.11 | $10.13 | $9.16 | 23,561 |
| 2019-04-23 | $10.13 | $10.14 | $10.09 | $10.14 | $9.17 | 7,198 |
| 2019-04-22 | $10.12 | $10.12 | $10.02 | $10.06 | $9.10 | 27,382 |
| 2019-04-18 | $10.32 | $10.32 | $10.11 | $10.11 | $9.15 | 7,084 |
| 2019-04-17 | $10.23 | $10.37 | $10.05 | $10.37 | $9.38 | 16,499 |
| 2019-04-16 | $10.16 | $10.26 | $10.09 | $10.22 | $9.25 | 33,453 |
| 2019-04-15 | $10.15 | $10.16 | $10.09 | $10.16 | $9.19 | 29,621 |
| 2019-04-12 | $10.08 | $10.15 | $10.08 | $10.15 | $9.18 | 14,556 |
| 2019-04-11 | $10.14 | $10.14 | $10.07 | $10.12 | $9.13 | 7,468 |
| 2019-04-10 | $10.05 | $10.13 | $10.05 | $10.13 | $9.14 | 7,029 |
| 2019-04-09 | $10.03 | $10.07 | $10.03 | $10.07 | $9.09 | 13,895 |
| 2019-04-08 | $9.98 | $10.03 | $9.98 | $10.00 | $9.02 | 20,723 |
| 2019-04-05 | $9.95 | $9.98 | $9.94 | $9.97 | $9.00 | 27,277 |
| 2019-04-04 | $9.97 | $10.01 | $9.94 | $9.94 | $8.97 | 26,397 |
| 2019-04-03 | $9.95 | $10.00 | $9.94 | $9.96 | $8.99 | 41,985 |
| 2019-04-02 | $9.99 | $9.99 | $9.96 | $9.96 | $8.99 | 19,652 |
| 2019-04-01 | $9.97 | $9.98 | $9.95 | $9.98 | $9.00 | 11,829 |
| 2019-03-29 | $9.98 | $10.03 | $9.94 | $9.96 | $8.99 | 21,177 |
| 2019-03-28 | $10.03 | $10.06 | $9.97 | $9.98 | $9.00 | 12,926 |
| 2019-03-27 | $9.99 | $10.05 | $9.98 | $10.02 | $9.04 | 16,180 |
| 2019-03-26 | $10.00 | $10.00 | $9.96 | $10.00 | $9.02 | 28,549 |
| 2019-03-25 | $9.96 | $10.00 | $9.96 | $10.00 | $9.02 | 27,254 |
| 2019-03-22 | $10.02 | $10.02 | $9.95 | $9.95 | $8.98 | 23,023 |
| 2019-03-21 | $9.95 | $10.02 | $9.94 | $10.02 | $9.04 | 45,849 |
| 2019-03-20 | $9.92 | $9.97 | $9.91 | $9.97 | $9.00 | 11,955 |
| 2019-03-19 | $9.88 | $9.91 | $9.87 | $9.91 | $8.94 | 17,473 |
| 2019-03-18 | $9.96 | $9.96 | $9.86 | $9.87 | $8.91 | 30,516 |
| 2019-03-15 | $9.96 | $9.99 | $9.90 | $9.92 | $8.95 | 17,962 |
| 2019-03-14 | $9.99 | $9.99 | $9.94 | $9.99 | $9.01 | 2,819 |
| 2019-03-13 | $9.99 | $10.04 | $9.99 | $10.02 | $9.02 | 7,096 |
| 2019-03-12 | $9.94 | $10.06 | $9.92 | $9.99 | $8.99 | 48,218 |
| 2019-03-11 | $10.01 | $10.01 | $9.91 | $9.91 | $8.92 | 18,317 |
| 2019-03-08 | $9.98 | $9.98 | $9.90 | $9.97 | $8.97 | 2,954 |
| 2019-03-07 | $9.93 | $9.95 | $9.93 | $9.94 | $8.94 | 3,324 |
| 2019-03-06 | $9.93 | $9.94 | $9.89 | $9.91 | $8.92 | 10,769 |
| 2019-03-05 | $9.88 | $9.90 | $9.88 | $9.88 | $8.89 | 9,357 |
| 2019-03-04 | $9.91 | $9.91 | $9.89 | $9.91 | $8.92 | 11,199 |
| 2019-03-01 | $9.94 | $9.94 | $9.86 | $9.90 | $8.91 | 15,433 |
| 2019-02-28 | $9.91 | $9.91 | $9.85 | $9.89 | $8.90 | 8,254 |
| 2019-02-27 | $9.91 | $9.91 | $9.87 | $9.90 | $8.91 | 11,771 |
| 2019-02-26 | $9.87 | $9.91 | $9.86 | $9.88 | $8.89 | 15,004 |
| 2019-02-25 | $9.88 | $9.90 | $9.83 | $9.85 | $8.86 | 21,955 |
| 2019-02-22 | $9.91 | $9.92 | $9.84 | $9.88 | $8.89 | 10,136 |
| 2019-02-21 | $9.94 | $9.95 | $9.88 | $9.89 | $8.90 | 15,915 |
| 2019-02-20 | $9.90 | $10.01 | $9.90 | $9.94 | $8.94 | 20,898 |
| 2019-02-19 | $9.87 | $9.92 | $9.85 | $9.91 | $8.92 | 36,845 |
| 2019-02-15 | $9.92 | $9.93 | $9.87 | $9.87 | $8.88 | 34,037 |
| 2019-02-14 | $9.98 | $9.98 | $9.93 | $9.93 | $8.94 | 13,324 |
| 2019-02-13 | $9.92 | $10.00 | $9.92 | $10.00 | $8.97 | 17,047 |
| 2019-02-12 | $9.91 | $9.94 | $9.91 | $9.94 | $8.92 | 21,420 |
| 2019-02-11 | $9.88 | $9.91 | $9.87 | $9.91 | $8.89 | 13,185 |
| 2019-02-08 | $9.85 | $9.88 | $9.84 | $9.87 | $8.86 | 43,499 |
| 2019-02-07 | $9.85 | $9.87 | $9.84 | $9.85 | $8.84 | 10,583 |
| 2019-02-06 | $9.82 | $9.88 | $9.82 | $9.84 | $8.83 | 34,822 |
| 2019-02-05 | $9.84 | $9.87 | $9.84 | $9.84 | $8.83 | 18,202 |
| 2019-02-04 | $9.85 | $9.89 | $9.83 | $9.85 | $8.84 | 20,404 |
| 2019-02-01 | $9.83 | $9.90 | $9.83 | $9.87 | $8.86 | 37,348 |
| 2019-01-31 | $9.87 | $9.90 | $9.77 | $9.82 | $8.81 | 35,080 |
| 2019-01-30 | $9.88 | $9.89 | $9.82 | $9.85 | $8.84 | 40,500 |
| 2019-01-29 | $9.84 | $9.88 | $9.82 | $9.88 | $8.87 | 19,683 |
| 2019-01-28 | $9.79 | $9.86 | $9.76 | $9.86 | $8.85 | 49,525 |
| 2019-01-25 | $9.77 | $9.88 | $9.71 | $9.78 | $8.78 | 69,496 |
| 2019-01-24 | $9.76 | $9.78 | $9.75 | $9.75 | $8.75 | 27,494 |
| 2019-01-23 | $9.73 | $9.76 | $9.72 | $9.75 | $8.75 | 37,711 |
| 2019-01-22 | $9.71 | $9.80 | $9.69 | $9.72 | $8.72 | 53,289 |
| 2019-01-18 | $9.78 | $9.78 | $9.68 | $9.70 | $8.71 | 74,407 |
| 2019-01-17 | $9.78 | $9.78 | $9.72 | $9.74 | $8.74 | 26,617 |
| 2019-01-16 | $9.79 | $9.84 | $9.75 | $9.81 | $8.80 | 15,687 |
| 2019-01-15 | $9.78 | $9.81 | $9.75 | $9.78 | $8.78 | 19,882 |
| 2019-01-14 | $9.73 | $9.85 | $9.73 | $9.78 | $8.78 | 37,801 |
| 2019-01-11 | $9.80 | $9.80 | $9.68 | $9.74 | $8.72 | 71,901 |
| 2019-01-10 | $9.77 | $9.80 | $9.73 | $9.77 | $8.74 | 40,574 |
| 2019-01-09 | $9.80 | $9.80 | $9.74 | $9.77 | $8.74 | 54,860 |
| 2019-01-08 | $9.84 | $9.91 | $9.76 | $9.79 | $8.76 | 25,281 |
| 2019-01-07 | $9.78 | $9.84 | $9.76 | $9.83 | $8.80 | 28,627 |
| 2019-01-04 | $9.80 | $9.80 | $9.67 | $9.72 | $8.70 | 12,403 |
| 2019-01-03 | $9.67 | $9.74 | $9.67 | $9.73 | $8.71 | 20,605 |
| 2019-01-02 | $9.68 | $9.69 | $9.59 | $9.63 | $8.62 | 72,503 |
| 2018-12-31 | $9.65 | $9.66 | $9.58 | $9.60 | $8.59 | 34,511 |
| 2018-12-28 | $9.80 | $9.80 | $9.60 | $9.64 | $8.62 | 49,366 |
| 2018-12-27 | $9.73 | $9.80 | $9.48 | $9.80 | $8.77 | 37,218 |
| 2018-12-26 | $9.48 | $9.86 | $9.48 | $9.67 | $8.65 | 90,692 |
| 2018-12-24 | $9.50 | $9.57 | $9.50 | $9.54 | $8.54 | 24,222 |
| 2018-12-21 | $9.54 | $9.58 | $9.51 | $9.51 | $8.51 | 25,934 |
| 2018-12-20 | $9.58 | $9.58 | $9.46 | $9.49 | $8.49 | 79,802 |
| 2018-12-19 | $9.49 | $9.54 | $9.49 | $9.54 | $8.54 | 58,647 |
| 2018-12-18 | $9.52 | $9.58 | $9.47 | $9.51 | $8.51 | 76,030 |
| 2018-12-17 | $9.74 | $9.74 | $9.42 | $9.52 | $8.52 | 28,819 |
| 2018-12-14 | $9.68 | $9.78 | $9.68 | $9.69 | $8.67 | 15,517 |
| 2018-12-13 | $9.73 | $9.78 | $9.61 | $9.69 | $8.67 | 30,637 |
| 2018-12-12 | $9.75 | $9.76 | $9.72 | $9.74 | $8.69 | 18,942 |
| 2018-12-11 | $9.76 | $9.84 | $9.70 | $9.70 | $8.66 | 11,511 |
| 2018-12-10 | $9.78 | $9.89 | $9.73 | $9.73 | $8.68 | 27,036 |
| 2018-12-07 | $9.78 | $9.78 | $9.74 | $9.74 | $8.69 | 6,259 |
| 2018-12-06 | $9.78 | $9.79 | $9.71 | $9.79 | $8.74 | 17,430 |
| 2018-12-04 | $9.72 | $9.80 | $9.68 | $9.80 | $8.75 | 29,950 |
| 2018-12-03 | $9.69 | $9.74 | $9.64 | $9.70 | $8.66 | 41,625 |
| 2018-11-30 | $9.62 | $9.69 | $9.58 | $9.65 | $8.61 | 53,649 |
| 2018-11-29 | $9.54 | $9.62 | $9.54 | $9.62 | $8.59 | 13,049 |
| 2018-11-28 | $9.48 | $9.58 | $9.47 | $9.52 | $8.50 | 51,480 |
| 2018-11-27 | $9.47 | $9.47 | $9.41 | $9.43 | $8.42 | 69,480 |
| 2018-11-26 | $9.47 | $9.51 | $9.40 | $9.48 | $8.46 | 68,715 |
| 2018-11-23 | $9.43 | $9.53 | $9.43 | $9.47 | $8.45 | 8,556 |
| 2018-11-21 | $9.39 | $9.43 | $9.39 | $9.42 | $8.41 | 26,901 |
| 2018-11-20 | $9.40 | $9.43 | $9.36 | $9.39 | $8.38 | 75,689 |
| 2018-11-19 | $9.41 | $9.45 | $9.40 | $9.41 | $8.40 | 22,594 |
| 2018-11-16 | $9.40 | $9.44 | $9.39 | $9.41 | $8.40 | 42,720 |
| 2018-11-15 | $9.44 | $9.48 | $9.43 | $9.43 | $8.42 | 32,232 |
| 2018-11-14 | $9.48 | $9.57 | $9.48 | $9.49 | $8.47 | 24,798 |
| 2018-11-13 | $9.52 | $9.53 | $9.48 | $9.51 | $8.46 | 12,072 |
| 2018-11-12 | $9.55 | $9.55 | $9.50 | $9.52 | $8.47 | 20,610 |
| 2018-11-09 | $9.53 | $9.58 | $9.47 | $9.51 | $8.46 | 19,613 |
| 2018-11-08 | $9.52 | $9.59 | $9.47 | $9.54 | $8.49 | 21,968 |
| 2018-11-07 | $9.55 | $9.57 | $9.49 | $9.52 | $8.47 | 38,093 |
| 2018-11-06 | $9.55 | $9.55 | $9.48 | $9.51 | $8.46 | 9,382 |
| 2018-11-05 | $9.50 | $9.54 | $9.47 | $9.48 | $8.44 | 24,468 |
| 2018-11-02 | $9.46 | $9.49 | $9.44 | $9.45 | $8.41 | 8,504 |
| 2018-11-01 | $9.45 | $9.49 | $9.41 | $9.45 | $8.41 | 18,477 |
| 2018-10-31 | $9.44 | $9.44 | $9.39 | $9.41 | $8.38 | 27,530 |
| 2018-10-30 | $9.41 | $9.50 | $9.40 | $9.47 | $8.43 | 36,517 |
| 2018-10-29 | $9.55 | $9.55 | $9.43 | $9.46 | $8.42 | 24,786 |
| 2018-10-26 | $9.59 | $9.60 | $9.52 | $9.55 | $8.50 | 14,736 |
| 2018-10-25 | $9.59 | $9.62 | $9.52 | $9.59 | $8.54 | 18,294 |
| 2018-10-24 | $9.41 | $9.59 | $9.40 | $9.59 | $8.54 | 50,406 |
| 2018-10-23 | $9.41 | $9.51 | $9.38 | $9.40 | $8.37 | 41,118 |
| 2018-10-22 | $9.43 | $9.43 | $9.36 | $9.37 | $8.34 | 55,728 |
| 2018-10-19 | $9.43 | $9.44 | $9.40 | $9.43 | $8.39 | 32,518 |
| 2018-10-18 | $9.48 | $9.48 | $9.41 | $9.43 | $8.39 | 28,391 |
| 2018-10-17 | $9.46 | $9.50 | $9.41 | $9.45 | $8.41 | 18,071 |
| 2018-10-16 | $9.49 | $9.49 | $9.41 | $9.44 | $8.40 | 63,788 |
| 2018-10-15 | $9.50 | $9.51 | $9.43 | $9.46 | $8.42 | 13,470 |
| 2018-10-12 | $9.41 | $9.56 | $9.32 | $9.46 | $8.42 | 48,557 |
| 2018-10-11 | $9.55 | $9.55 | $9.37 | $9.46 | $8.40 | 55,585 |
| 2018-10-10 | $9.57 | $9.58 | $9.51 | $9.54 | $8.47 | 40,181 |
| 2018-10-09 | $9.55 | $9.58 | $9.53 | $9.56 | $8.49 | 21,090 |
| 2018-10-08 | $9.49 | $9.56 | $9.49 | $9.56 | $8.49 | 16,044 |
| 2018-10-05 | $9.52 | $9.52 | $9.50 | $9.51 | $8.44 | 16,846 |
| 2018-10-04 | $9.52 | $9.54 | $9.47 | $9.54 | $8.47 | 9,618 |
| 2018-10-03 | $9.54 | $9.60 | $9.50 | $9.54 | $8.47 | 23,086 |
| 2018-10-02 | $9.64 | $9.64 | $9.56 | $9.57 | $8.49 | 21,357 |
| 2018-10-01 | $9.64 | $9.64 | $9.57 | $9.63 | $8.55 | 19,575 |
| 2018-09-28 | $9.59 | $9.63 | $9.57 | $9.58 | $8.50 | 18,098 |
| 2018-09-27 | $9.55 | $9.60 | $9.55 | $9.57 | $8.49 | 9,859 |
| 2018-09-26 | $9.52 | $9.57 | $9.50 | $9.57 | $8.49 | 21,837 |
| 2018-09-25 | $9.52 | $9.58 | $9.49 | $9.50 | $8.43 | 68,772 |
| 2018-09-24 | $9.56 | $9.56 | $9.51 | $9.52 | $8.45 | 29,701 |
| 2018-09-21 | $9.54 | $9.58 | $9.53 | $9.55 | $8.48 | 24,164 |
| 2018-09-20 | $9.51 | $9.60 | $9.51 | $9.56 | $8.49 | 32,840 |
| 2018-09-19 | $9.52 | $9.53 | $9.51 | $9.51 | $8.44 | 18,781 |
| 2018-09-18 | $9.57 | $9.57 | $9.52 | $9.53 | $8.46 | 25,301 |
| 2018-09-17 | $9.54 | $9.56 | $9.53 | $9.55 | $8.48 | 24,117 |
| 2018-09-14 | $9.59 | $9.59 | $9.54 | $9.56 | $8.49 | 13,003 |
| 2018-09-13 | $9.59 | $9.61 | $9.59 | $9.59 | $8.51 | 5,748 |
| 2018-09-12 | $9.58 | $9.62 | $9.58 | $9.60 | $8.50 | 8,168 |
| 2018-09-11 | $9.61 | $9.63 | $9.58 | $9.59 | $8.49 | 28,461 |
| 2018-09-10 | $9.59 | $9.63 | $9.59 | $9.61 | $8.51 | 21,103 |
| 2018-09-07 | $9.59 | $9.63 | $9.59 | $9.60 | $8.50 | 13,938 |
| 2018-09-06 | $9.62 | $9.64 | $9.60 | $9.62 | $8.52 | 12,915 |
| 2018-09-05 | $9.64 | $9.64 | $9.60 | $9.61 | $8.51 | 13,949 |
| 2018-09-04 | $9.62 | $9.64 | $9.60 | $9.64 | $8.53 | 24,986 |
| 2018-08-31 | $9.67 | $9.70 | $9.64 | $9.67 | $8.56 | 25,565 |
| 2018-08-30 | $9.67 | $9.72 | $9.66 | $9.66 | $8.55 | 12,774 |
| 2018-08-29 | $9.65 | $9.75 | $9.65 | $9.68 | $8.57 | 60,849 |
| 2018-08-28 | $9.70 | $9.70 | $9.65 | $9.66 | $8.55 | 18,834 |
| 2018-08-27 | $9.64 | $9.71 | $9.64 | $9.66 | $8.55 | 26,279 |
| 2018-08-24 | $9.70 | $9.70 | $9.63 | $9.63 | $8.52 | 18,084 |
| 2018-08-23 | $9.66 | $9.70 | $9.65 | $9.67 | $8.56 | 20,471 |
| 2018-08-22 | $9.65 | $9.67 | $9.64 | $9.66 | $8.55 | 22,073 |
| 2018-08-21 | $9.65 | $9.68 | $9.65 | $9.65 | $8.54 | 24,504 |
| 2018-08-20 | $9.68 | $9.68 | $9.64 | $9.64 | $8.53 | 21,882 |
| 2018-08-17 | $9.67 | $9.69 | $9.67 | $9.67 | $8.56 | 3,965 |
| 2018-08-16 | $9.72 | $9.78 | $9.67 | $9.68 | $8.57 | 23,358 |
| 2018-08-15 | $9.71 | $9.74 | $9.71 | $9.74 | $8.62 | 8,965 |
| 2018-08-14 | $9.68 | $9.71 | $9.67 | $9.68 | $8.57 | 8,746 |
| 2018-08-13 | $9.73 | $9.75 | $9.69 | $9.72 | $8.58 | 10,561 |
| 2018-08-10 | $9.73 | $9.77 | $9.70 | $9.75 | $8.61 | 12,659 |
| 2018-08-09 | $9.80 | $9.83 | $9.71 | $9.73 | $8.59 | 39,873 |
| 2018-08-08 | $9.80 | $9.83 | $9.79 | $9.79 | $8.64 | 5,423 |
| 2018-08-07 | $9.75 | $9.81 | $9.74 | $9.81 | $8.66 | 22,191 |
| 2018-08-06 | $9.76 | $9.77 | $9.65 | $9.76 | $8.62 | 31,244 |
| 2018-08-03 | $9.75 | $9.79 | $9.74 | $9.77 | $8.62 | 16,373 |
| 2018-08-02 | $9.75 | $9.75 | $9.73 | $9.75 | $8.61 | 12,059 |
| 2018-08-01 | $9.73 | $9.77 | $9.73 | $9.73 | $8.59 | 15,227 |
| 2018-07-31 | $9.80 | $9.80 | $9.73 | $9.73 | $8.59 | 7,837 |
| 2018-07-30 | $9.77 | $9.81 | $9.75 | $9.78 | $8.63 | 12,205 |
| 2018-07-27 | $9.85 | $9.85 | $9.76 | $9.77 | $8.62 | 8,809 |
| 2018-07-26 | $9.85 | $9.87 | $9.83 | $9.83 | $8.68 | 3,885 |
| 2018-07-25 | $9.81 | $9.85 | $9.80 | $9.82 | $8.67 | 7,257 |
| 2018-07-24 | $9.83 | $9.83 | $9.79 | $9.80 | $8.65 | 3,843 |
| 2018-07-23 | $9.79 | $9.83 | $9.78 | $9.80 | $8.65 | 10,384 |
| 2018-07-20 | $9.77 | $9.79 | $9.77 | $9.78 | $8.63 | 28,928 |
| 2018-07-19 | $9.77 | $9.81 | $9.77 | $9.79 | $8.64 | 21,507 |
| 2018-07-18 | $9.77 | $9.78 | $9.76 | $9.78 | $8.63 | 8,096 |
| 2018-07-17 | $9.83 | $9.83 | $9.77 | $9.77 | $8.62 | 9,505 |
| 2018-07-16 | $9.81 | $9.84 | $9.77 | $9.82 | $8.67 | 18,021 |
| 2018-07-13 | $9.80 | $9.84 | $9.78 | $9.79 | $8.64 | 7,305 |
| 2018-07-12 | $9.83 | $9.83 | $9.75 | $9.82 | $8.67 | 15,064 |
| 2018-07-11 | $9.83 | $9.85 | $9.79 | $9.79 | $8.62 | 12,330 |
| 2018-07-10 | $9.81 | $9.87 | $9.80 | $9.83 | $8.66 | 14,061 |
| 2018-07-09 | $9.83 | $9.84 | $9.79 | $9.80 | $8.63 | 8,425 |
| 2018-07-06 | $9.79 | $9.87 | $9.79 | $9.85 | $8.67 | 22,887 |
| 2018-07-05 | $9.80 | $9.80 | $9.77 | $9.78 | $8.61 | 13,055 |
| 2018-07-03 | $9.81 | $9.84 | $9.79 | $9.84 | $8.66 | 8,044 |
| 2018-07-02 | $9.81 | $9.82 | $9.80 | $9.82 | $8.65 | 12,622 |
| 2018-06-29 | $9.73 | $9.90 | $9.72 | $9.76 | $8.59 | 41,643 |
| 2018-06-28 | $9.70 | $9.73 | $9.69 | $9.73 | $8.57 | 15,912 |
| 2018-06-27 | $9.69 | $9.72 | $9.69 | $9.70 | $8.54 | 10,199 |
| 2018-06-26 | $9.64 | $9.72 | $9.64 | $9.69 | $8.53 | 11,603 |
| 2018-06-25 | $9.65 | $9.66 | $9.61 | $9.66 | $8.51 | 9,289 |
| 2018-06-22 | $9.56 | $9.66 | $9.56 | $9.66 | $8.51 | 24,664 |
| 2018-06-21 | $9.63 | $9.63 | $9.56 | $9.58 | $8.43 | 22,818 |
| 2018-06-20 | $9.58 | $9.67 | $9.57 | $9.62 | $8.47 | 49,952 |
| 2018-06-19 | $9.63 | $9.63 | $9.56 | $9.57 | $8.43 | 42,446 |
| 2018-06-18 | $9.67 | $9.73 | $9.60 | $9.62 | $8.47 | 35,247 |
| 2018-06-15 | $9.64 | $9.68 | $9.61 | $9.68 | $8.52 | 15,387 |
| 2018-06-14 | $9.65 | $9.66 | $9.60 | $9.62 | $8.47 | 23,911 |
| 2018-06-13 | $9.66 | $9.71 | $9.63 | $9.67 | $8.49 | 18,275 |
| 2018-06-12 | $9.64 | $9.69 | $9.64 | $9.67 | $8.49 | 11,637 |
| 2018-06-11 | $9.67 | $9.68 | $9.62 | $9.65 | $8.47 | 59,093 |
| 2018-06-08 | $9.68 | $9.72 | $9.67 | $9.67 | $8.49 | 11,173 |
| 2018-06-07 | $9.68 | $9.73 | $9.68 | $9.70 | $8.52 | 18,472 |
| 2018-06-06 | $9.74 | $9.74 | $9.69 | $9.69 | $8.51 | 13,576 |
| 2018-06-05 | $9.70 | $9.78 | $9.67 | $9.74 | $8.55 | 23,127 |
| 2018-06-04 | $9.77 | $9.77 | $9.65 | $9.70 | $8.52 | 37,750 |
| 2018-06-01 | $9.80 | $9.80 | $9.70 | $9.72 | $8.54 | 16,834 |
| 2018-05-31 | $9.84 | $9.84 | $9.76 | $9.83 | $8.63 | 45,110 |
| 2018-05-30 | $9.73 | $9.76 | $9.71 | $9.72 | $8.54 | 21,149 |
| 2018-05-29 | $9.72 | $9.74 | $9.72 | $9.74 | $8.55 | 7,045 |
| 2018-05-25 | $9.71 | $9.73 | $9.69 | $9.73 | $8.54 | 18,520 |
| 2018-05-24 | $9.73 | $9.75 | $9.68 | $9.69 | $8.51 | 29,479 |
| 2018-05-23 | $9.69 | $9.74 | $9.68 | $9.70 | $8.52 | 19,817 |
| 2018-05-22 | $9.67 | $9.70 | $9.67 | $9.69 | $8.51 | 4,628 |
| 2018-05-21 | $9.64 | $9.68 | $9.64 | $9.67 | $8.49 | 5,823 |
| 2018-05-18 | $9.66 | $9.70 | $9.62 | $9.67 | $8.49 | 14,369 |
| 2018-05-17 | $9.64 | $9.64 | $9.60 | $9.60 | $8.43 | 12,481 |
| 2018-05-16 | $9.62 | $9.65 | $9.59 | $9.65 | $8.47 | 20,453 |
| 2018-05-15 | $9.59 | $9.63 | $9.57 | $9.63 | $8.46 | 10,515 |
| 2018-05-14 | $9.60 | $9.64 | $9.60 | $9.60 | $8.43 | 9,393 |
| 2018-05-11 | $9.64 | $9.66 | $9.62 | $9.63 | $8.43 | 12,758 |
| 2018-05-10 | $9.67 | $9.67 | $9.61 | $9.62 | $8.42 | 34,519 |
| 2018-05-09 | $9.66 | $9.67 | $9.64 | $9.66 | $8.46 | 10,803 |
| 2018-05-08 | $9.67 | $9.68 | $9.62 | $9.66 | $8.46 | 17,738 |
| 2018-05-07 | $9.71 | $9.73 | $9.66 | $9.66 | $8.46 | 5,798 |
| 2018-05-04 | $9.73 | $9.75 | $9.68 | $9.68 | $8.48 | 11,615 |
| 2018-05-03 | $9.75 | $9.76 | $9.71 | $9.71 | $8.50 | 10,330 |
| 2018-05-02 | $9.78 | $9.78 | $9.73 | $9.74 | $8.53 | 12,899 |
| 2018-05-01 | $9.74 | $9.78 | $9.74 | $9.75 | $8.54 | 6,196 |
| 2018-04-30 | $9.77 | $9.78 | $9.69 | $9.73 | $8.52 | 14,018 |
| 2018-04-27 | $9.73 | $9.80 | $9.73 | $9.74 | $8.53 | 16,139 |
| 2018-04-26 | $9.69 | $9.74 | $9.69 | $9.71 | $8.50 | 7,516 |
| 2018-04-25 | $9.67 | $9.72 | $9.67 | $9.72 | $8.51 | 7,825 |
| 2018-04-24 | $9.60 | $9.71 | $9.60 | $9.67 | $8.47 | 18,788 |
| 2018-04-23 | $9.60 | $9.64 | $9.58 | $9.64 | $8.44 | 29,561 |
| 2018-04-20 | $9.61 | $9.61 | $9.59 | $9.60 | $8.41 | 10,658 |
| 2018-04-19 | $9.64 | $9.67 | $9.60 | $9.61 | $8.42 | 19,233 |
| 2018-04-18 | $9.70 | $9.71 | $9.68 | $9.68 | $8.48 | 16,819 |
| 2018-04-17 | $9.73 | $9.73 | $9.71 | $9.71 | $8.50 | 3,166 |
| 2018-04-16 | $9.77 | $9.77 | $9.67 | $9.73 | $8.52 | 4,312 |
| 2018-04-13 | $9.67 | $9.83 | $9.66 | $9.76 | $8.55 | 85,843 |
| 2018-04-12 | $9.77 | $9.77 | $9.64 | $9.64 | $8.44 | 25,496 |
| 2018-04-11 | $9.70 | $9.80 | $9.70 | $9.80 | $8.56 | 37,543 |
| 2018-04-10 | $9.72 | $9.73 | $9.68 | $9.69 | $8.46 | 15,425 |
| 2018-04-09 | $9.67 | $9.72 | $9.67 | $9.69 | $8.46 | 14,765 |
| 2018-04-06 | $9.70 | $9.71 | $9.68 | $9.70 | $8.47 | 23,957 |
| 2018-04-05 | $9.64 | $9.70 | $9.63 | $9.65 | $8.43 | 25,905 |
| 2018-04-04 | $9.63 | $9.65 | $9.62 | $9.65 | $8.43 | 6,006 |
| 2018-04-03 | $9.62 | $9.62 | $9.59 | $9.61 | $8.39 | 17,569 |
| 2018-04-02 | $9.65 | $9.67 | $9.60 | $9.60 | $8.38 | 27,618 |
| 2018-03-29 | $9.66 | $9.69 | $9.64 | $9.69 | $8.46 | 5,811 |
| 2018-03-28 | $9.64 | $9.70 | $9.59 | $9.63 | $8.41 | 37,627 |
| 2018-03-27 | $9.60 | $9.64 | $9.58 | $9.60 | $8.38 | 41,340 |
| 2018-03-26 | $9.60 | $9.60 | $9.57 | $9.59 | $8.38 | 14,691 |
| 2018-03-23 | $9.63 | $9.63 | $9.59 | $9.59 | $8.38 | 19,081 |
| 2018-03-22 | $9.60 | $9.67 | $9.60 | $9.65 | $8.43 | 22,918 |
| 2018-03-21 | $9.61 | $9.63 | $9.54 | $9.60 | $8.38 | 29,840 |
| 2018-03-20 | $9.53 | $9.62 | $9.52 | $9.62 | $8.40 | 19,772 |
| 2018-03-19 | $9.54 | $9.61 | $9.50 | $9.55 | $8.34 | 98,894 |
| 2018-03-16 | $9.49 | $9.55 | $9.49 | $9.55 | $8.34 | 8,970 |
| 2018-03-15 | $9.51 | $9.54 | $9.50 | $9.50 | $8.30 | 44,718 |
| 2018-03-14 | $9.52 | $9.54 | $9.50 | $9.50 | $8.30 | 30,147 |
| 2018-03-13 | $9.58 | $9.60 | $9.53 | $9.53 | $8.30 | 43,875 |
| 2018-03-12 | $9.61 | $9.61 | $9.58 | $9.58 | $8.34 | 8,610 |
| 2018-03-09 | $9.60 | $9.63 | $9.57 | $9.57 | $8.34 | 14,707 |
| 2018-03-08 | $9.58 | $9.64 | $9.58 | $9.63 | $8.39 | 22,792 |
| 2018-03-07 | $9.60 | $9.62 | $9.57 | $9.57 | $8.34 | 22,136 |
| 2018-03-06 | $9.60 | $9.65 | $9.59 | $9.61 | $8.37 | 25,549 |
| 2018-03-05 | $9.69 | $9.69 | $9.60 | $9.61 | $8.37 | 42,904 |
| 2018-03-02 | $9.73 | $9.73 | $9.65 | $9.67 | $8.42 | 17,404 |
| 2018-03-01 | $9.78 | $9.78 | $9.67 | $9.67 | $8.42 | 20,460 |
| 2018-02-28 | $9.71 | $9.75 | $9.63 | $9.71 | $8.46 | 25,974 |
| 2018-02-27 | $9.79 | $9.79 | $9.62 | $9.67 | $8.42 | 64,875 |
| 2018-02-26 | $9.73 | $9.79 | $9.73 | $9.79 | $8.53 | 33,362 |
| 2018-02-23 | $9.80 | $9.83 | $9.69 | $9.73 | $8.47 | 39,343 |
| 2018-02-22 | $9.96 | $9.96 | $9.74 | $9.78 | $8.52 | 120,924 |
| 2018-02-21 | $9.88 | $9.98 | $9.86 | $9.93 | $8.65 | 64,938 |
| 2018-02-20 | $9.94 | $9.94 | $9.85 | $9.88 | $8.61 | 22,826 |
| 2018-02-16 | $9.90 | $9.90 | $9.86 | $9.88 | $8.61 | 12,628 |
| 2018-02-15 | $9.86 | $9.89 | $9.86 | $9.87 | $8.60 | 26,230 |
| 2018-02-14 | $9.87 | $9.87 | $9.83 | $9.85 | $8.58 | 19,469 |
| 2018-02-13 | $9.87 | $9.89 | $9.82 | $9.84 | $8.55 | 26,908 |
| 2018-02-12 | $9.89 | $9.91 | $9.83 | $9.85 | $8.56 | 16,053 |
| 2018-02-09 | $9.84 | $9.89 | $9.82 | $9.82 | $8.53 | 18,491 |
| 2018-02-08 | $9.89 | $9.89 | $9.82 | $9.85 | $8.56 | 10,858 |
| 2018-02-07 | $9.91 | $9.93 | $9.85 | $9.87 | $8.57 | 20,393 |
| 2018-02-06 | $9.86 | $9.92 | $9.83 | $9.83 | $8.54 | 47,767 |
| 2018-02-05 | $9.81 | $9.84 | $9.81 | $9.82 | $8.53 | 8,018 |
| 2018-02-02 | $9.83 | $9.83 | $9.75 | $9.81 | $8.52 | 12,557 |
| 2018-02-01 | $9.82 | $9.84 | $9.81 | $9.84 | $8.55 | 23,263 |
| 2018-01-31 | $9.69 | $9.82 | $9.66 | $9.81 | $8.52 | 29,210 |
| 2018-01-30 | $9.65 | $9.76 | $9.59 | $9.70 | $8.43 | 69,509 |
| 2018-01-29 | $9.80 | $9.80 | $9.69 | $9.69 | $8.42 | 82,752 |
| 2018-01-26 | $9.85 | $9.85 | $9.80 | $9.81 | $8.52 | 36,930 |
| 2018-01-25 | $9.86 | $9.88 | $9.83 | $9.83 | $8.54 | 18,926 |
| 2018-01-24 | $9.85 | $9.91 | $9.83 | $9.85 | $8.56 | 27,957 |
| 2018-01-23 | $9.86 | $9.88 | $9.83 | $9.88 | $8.58 | 25,307 |
| 2018-01-22 | $9.88 | $9.92 | $9.83 | $9.84 | $8.55 | 24,391 |
| 2018-01-19 | $9.84 | $9.90 | $9.83 | $9.89 | $8.59 | 24,429 |
| 2018-01-18 | $9.86 | $9.88 | $9.82 | $9.83 | $8.54 | 31,642 |
| 2018-01-17 | $9.87 | $9.94 | $9.85 | $9.86 | $8.57 | 16,780 |
| 2018-01-16 | $9.86 | $9.94 | $9.85 | $9.85 | $8.56 | 26,412 |
| 2018-01-12 | $9.93 | $9.96 | $9.86 | $9.88 | $8.58 | 40,787 |
| 2018-01-11 | $9.96 | $9.98 | $9.93 | $9.93 | $8.63 | 25,403 |
| 2018-01-10 | $10.00 | $10.01 | $9.99 | $9.99 | $8.66 | 10,851 |
| 2018-01-09 | $10.04 | $10.06 | $10.01 | $10.02 | $8.68 | 17,581 |
| 2018-01-08 | $10.05 | $10.07 | $10.03 | $10.03 | $8.69 | 13,508 |
| 2018-01-05 | $10.05 | $10.08 | $10.02 | $10.02 | $8.68 | 14,078 |
| 2018-01-04 | $10.03 | $10.16 | $10.03 | $10.05 | $8.71 | 29,909 |
| 2018-01-03 | $9.99 | $10.04 | $9.99 | $10.02 | $8.68 | 13,738 |
| 2018-01-02 | $9.97 | $10.01 | $9.95 | $9.97 | $8.64 | 20,146 |
| 2017-12-29 | $10.00 | $10.00 | $9.93 | $9.96 | $8.63 | 23,848 |
| 2017-12-28 | $9.92 | $10.00 | $9.92 | $10.00 | $8.66 | 65,985 |
| 2017-12-27 | $9.93 | $9.99 | $9.92 | $9.94 | $8.61 | 43,842 |
| 2017-12-26 | $9.95 | $9.95 | $9.90 | $9.91 | $8.59 | 24,471 |
| 2017-12-22 | $9.87 | $9.95 | $9.87 | $9.91 | $8.59 | 42,127 |
| 2017-12-21 | $9.90 | $9.95 | $9.85 | $9.87 | $8.55 | 82,365 |
| 2017-12-20 | $9.91 | $9.98 | $9.90 | $9.95 | $8.62 | 49,785 |
| 2017-12-19 | $9.93 | $9.96 | $9.92 | $9.92 | $8.59 | 78,822 |
| 2017-12-18 | $9.95 | $9.96 | $9.90 | $9.93 | $8.60 | 38,446 |
| 2017-12-15 | $9.98 | $10.01 | $9.90 | $9.99 | $8.66 | 38,255 |
| 2017-12-14 | $10.00 | $10.00 | $9.94 | $9.94 | $8.61 | 73,750 |
| 2017-12-13 | $10.05 | $10.07 | $10.03 | $10.07 | $8.70 | 27,300 |
| 2017-12-12 | $10.11 | $10.13 | $10.00 | $10.07 | $8.70 | 51,675 |
| 2017-12-11 | $10.13 | $10.17 | $10.10 | $10.10 | $8.73 | 8,572 |
| 2017-12-08 | $10.11 | $10.14 | $10.10 | $10.12 | $8.74 | 21,354 |
| 2017-12-07 | $10.14 | $10.16 | $10.10 | $10.13 | $8.75 | 21,658 |
| 2017-12-06 | $10.07 | $10.16 | $10.07 | $10.12 | $8.74 | 36,886 |
| 2017-12-05 | $10.00 | $10.09 | $10.00 | $10.07 | $8.70 | 41,905 |
| 2017-12-04 | $10.10 | $10.12 | $10.00 | $10.02 | $8.66 | 36,875 |
| 2017-12-01 | $10.14 | $10.18 | $10.08 | $10.12 | $8.74 | 23,056 |
| 2017-11-30 | $10.17 | $10.21 | $10.09 | $10.09 | $8.72 | 29,593 |
| 2017-11-29 | $10.22 | $10.23 | $10.13 | $10.17 | $8.79 | 13,945 |
| 2017-11-28 | $10.25 | $10.31 | $10.15 | $10.22 | $8.83 | 22,995 |
| 2017-11-27 | $10.25 | $10.33 | $10.23 | $10.26 | $8.86 | 31,372 |
| 2017-11-24 | $10.25 | $10.30 | $10.22 | $10.25 | $8.86 | 9,332 |
| 2017-11-22 | $10.26 | $10.29 | $10.19 | $10.24 | $8.85 | 10,964 |
| 2017-11-21 | $10.20 | $10.29 | $10.18 | $10.29 | $8.89 | 23,763 |
| 2017-11-20 | $10.20 | $10.20 | $10.17 | $10.19 | $8.80 | 15,358 |
| 2017-11-17 | $10.16 | $10.21 | $10.13 | $10.19 | $8.80 | 13,603 |
| 2017-11-16 | $10.24 | $10.24 | $10.11 | $10.16 | $8.78 | 30,041 |
| 2017-11-15 | $10.12 | $10.28 | $10.12 | $10.28 | $8.88 | 38,904 |
| 2017-11-14 | $10.04 | $10.07 | $10.00 | $10.07 | $8.70 | 13,774 |
| 2017-11-13 | $10.11 | $10.17 | $10.11 | $10.11 | $8.71 | 24,508 |
| 2017-11-10 | $10.15 | $10.17 | $10.10 | $10.12 | $8.72 | 24,967 |
| 2017-11-09 | $10.15 | $10.20 | $10.15 | $10.20 | $8.79 | 3,172 |
| 2017-11-08 | $10.15 | $10.17 | $10.13 | $10.16 | $8.76 | 36,874 |
| 2017-11-07 | $10.17 | $10.19 | $10.13 | $10.13 | $8.73 | 22,341 |
| 2017-11-06 | $10.16 | $10.27 | $10.16 | $10.20 | $8.79 | 5,845 |
| 2017-11-03 | $10.20 | $10.21 | $10.12 | $10.17 | $8.76 | 40,892 |
| 2017-11-02 | $10.24 | $10.27 | $10.22 | $10.22 | $8.81 | 26,696 |
| 2017-11-01 | $10.24 | $10.26 | $10.20 | $10.21 | $8.80 | 28,258 |
| 2017-10-31 | $10.21 | $10.23 | $10.14 | $10.22 | $8.81 | 35,684 |
| 2017-10-30 | $10.27 | $10.29 | $10.16 | $10.21 | $8.80 | 26,232 |
| 2017-10-27 | $10.21 | $10.23 | $10.16 | $10.19 | $8.78 | 21,043 |
| 2017-10-26 | $10.22 | $10.26 | $10.16 | $10.18 | $8.77 | 28,242 |
| 2017-10-25 | $10.32 | $10.32 | $10.19 | $10.24 | $8.82 | 15,762 |
| 2017-10-24 | $10.30 | $10.35 | $10.30 | $10.32 | $8.89 | 15,915 |
| 2017-10-23 | $10.23 | $10.33 | $10.23 | $10.29 | $8.87 | 10,432 |
| 2017-10-20 | $10.29 | $10.33 | $10.25 | $10.25 | $8.83 | 31,200 |
| 2017-10-19 | $10.29 | $10.30 | $10.26 | $10.30 | $8.88 | 10,621 |
| 2017-10-18 | $10.20 | $10.30 | $10.20 | $10.29 | $8.87 | 35,491 |
| 2017-10-17 | $10.30 | $10.37 | $10.22 | $10.24 | $8.82 | 3,432 |
| 2017-10-16 | $10.29 | $10.31 | $10.23 | $10.30 | $8.88 | 14,148 |
| 2017-10-13 | $10.25 | $10.33 | $10.25 | $10.33 | $8.90 | 9,611 |
| 2017-10-12 | $10.24 | $10.30 | $10.24 | $10.24 | $8.82 | 6,649 |
| 2017-10-11 | $10.28 | $10.30 | $10.26 | $10.28 | $8.84 | 31,718 |
| 2017-10-10 | $10.33 | $10.38 | $10.28 | $10.30 | $8.85 | 30,859 |
| 2017-10-09 | $10.38 | $10.38 | $10.25 | $10.31 | $8.86 | 41,606 |
| 2017-10-06 | $10.36 | $10.36 | $10.29 | $10.34 | $8.89 | 34,491 |
| 2017-10-05 | $10.31 | $10.33 | $10.28 | $10.30 | $8.85 | 4,229 |
| 2017-10-04 | $10.35 | $10.44 | $10.28 | $10.28 | $8.84 | 47,715 |
| 2017-10-03 | $10.40 | $10.40 | $10.31 | $10.34 | $8.89 | 20,170 |
| 2017-10-02 | $10.38 | $10.38 | $10.33 | $10.37 | $8.91 | 5,992 |
| 2017-09-29 | $10.35 | $10.35 | $10.29 | $10.31 | $8.87 | 11,276 |
| 2017-09-28 | $10.30 | $10.35 | $10.30 | $10.35 | $8.90 | 9,254 |
| 2017-09-27 | $10.34 | $10.35 | $10.28 | $10.30 | $8.85 | 23,298 |
| 2017-09-26 | $10.37 | $10.46 | $10.37 | $10.38 | $8.92 | 26,940 |
| 2017-09-25 | $10.47 | $10.47 | $10.36 | $10.37 | $8.91 | 10,966 |
| 2017-09-22 | $10.45 | $10.48 | $10.43 | $10.43 | $8.97 | 5,344 |
| 2017-09-21 | $10.43 | $10.47 | $10.36 | $10.46 | $8.99 | 15,321 |
| 2017-09-20 | $10.41 | $10.49 | $10.41 | $10.42 | $8.96 | 11,599 |
| 2017-09-19 | $10.46 | $10.46 | $10.39 | $10.41 | $8.95 | 13,580 |
| 2017-09-18 | $10.46 | $10.55 | $10.39 | $10.44 | $8.97 | 40,258 |
| 2017-09-15 | $10.46 | $10.47 | $10.41 | $10.43 | $8.97 | 21,138 |
| 2017-09-14 | $10.43 | $10.43 | $10.38 | $10.42 | $8.96 | 15,711 |
| 2017-09-13 | $10.39 | $10.50 | $10.39 | $10.42 | $8.93 | 31,244 |
| 2017-09-12 | $10.42 | $10.48 | $10.40 | $10.40 | $8.92 | 10,629 |
| 2017-09-11 | $10.43 | $10.47 | $10.40 | $10.40 | $8.92 | 16,300 |
| 2017-09-08 | $10.48 | $10.48 | $10.43 | $10.45 | $8.96 | 12,422 |
| 2017-09-07 | $10.37 | $10.46 | $10.37 | $10.46 | $8.97 | 25,237 |
| 2017-09-06 | $10.34 | $10.45 | $10.33 | $10.33 | $8.86 | 20,340 |
| 2017-09-05 | $10.38 | $10.39 | $10.33 | $10.34 | $8.87 | 15,810 |
| 2017-09-01 | $10.43 | $10.50 | $10.33 | $10.35 | $8.87 | 15,614 |
| 2017-08-31 | $10.53 | $10.53 | $10.36 | $10.42 | $8.93 | 47,550 |
| 2017-08-30 | $10.36 | $10.48 | $10.31 | $10.46 | $8.97 | 89,525 |
| 2017-08-29 | $10.31 | $10.37 | $10.29 | $10.35 | $8.87 | 20,683 |
| 2017-08-28 | $10.38 | $10.38 | $10.28 | $10.28 | $8.81 | 15,832 |
| 2017-08-25 | $10.36 | $10.37 | $10.31 | $10.35 | $8.87 | 29,503 |
| 2017-08-24 | $10.34 | $10.35 | $10.31 | $10.34 | $8.87 | 16,778 |
| 2017-08-23 | $10.29 | $10.37 | $10.29 | $10.32 | $8.85 | 11,968 |
| 2017-08-22 | $10.27 | $10.32 | $10.27 | $10.29 | $8.82 | 19,389 |
| 2017-08-21 | $10.25 | $10.29 | $10.24 | $10.29 | $8.82 | 16,587 |
| 2017-08-18 | $10.23 | $10.26 | $10.18 | $10.23 | $8.77 | 11,358 |
| 2017-08-17 | $10.22 | $10.23 | $10.18 | $10.21 | $8.75 | 22,910 |
| 2017-08-16 | $10.19 | $10.23 | $10.13 | $10.23 | $8.77 | 6,119 |
| 2017-08-15 | $10.15 | $10.18 | $10.11 | $10.17 | $8.72 | 29,758 |
| 2017-08-14 | $10.22 | $10.23 | $10.09 | $10.13 | $8.69 | 30,900 |
| 2017-08-11 | $10.12 | $10.29 | $10.12 | $10.20 | $8.75 | 30,431 |
| 2017-08-10 | $10.27 | $10.27 | $10.10 | $10.16 | $8.69 | 55,116 |
| 2017-08-09 | $10.23 | $10.25 | $10.19 | $10.19 | $8.72 | 24,260 |
| 2017-08-08 | $10.22 | $10.25 | $10.20 | $10.22 | $8.74 | 15,259 |
| 2017-08-07 | $10.21 | $10.25 | $10.18 | $10.24 | $8.76 | 31,640 |
| 2017-08-04 | $10.19 | $10.20 | $10.17 | $10.19 | $8.72 | 21,893 |
| 2017-08-03 | $10.17 | $10.21 | $10.16 | $10.20 | $8.72 | 9,022 |
| 2017-08-02 | $10.22 | $10.22 | $10.15 | $10.15 | $8.68 | 36,440 |
| 2017-08-01 | $10.23 | $10.23 | $10.16 | $10.17 | $8.70 | 11,299 |
| 2017-07-31 | $10.14 | $10.18 | $10.14 | $10.17 | $8.70 | 14,130 |
| 2017-07-28 | $10.10 | $10.14 | $10.10 | $10.14 | $8.67 | 7,160 |
| 2017-07-27 | $10.11 | $10.12 | $10.06 | $10.09 | $8.63 | 21,564 |
| 2017-07-26 | $10.05 | $10.10 | $10.05 | $10.07 | $8.61 | 16,774 |
| 2017-07-25 | $10.09 | $10.09 | $10.04 | $10.06 | $8.60 | 11,252 |
| 2017-07-24 | $10.15 | $10.15 | $10.08 | $10.10 | $8.64 | 23,247 |
| 2017-07-21 | $10.12 | $10.15 | $10.12 | $10.13 | $8.66 | 12,342 |
| 2017-07-20 | $10.12 | $10.13 | $10.12 | $10.13 | $8.66 | 10,902 |
| 2017-07-19 | $10.09 | $10.13 | $10.09 | $10.12 | $8.66 | 17,617 |
| 2017-07-18 | $10.06 | $10.10 | $10.05 | $10.08 | $8.62 | 22,152 |
| 2017-07-17 | $10.09 | $10.10 | $10.04 | $10.04 | $8.59 | 17,963 |
| 2017-07-14 | $10.14 | $10.16 | $10.07 | $10.09 | $8.63 | 22,541 |
| 2017-07-13 | $10.12 | $10.15 | $10.11 | $10.13 | $8.66 | 6,421 |
| 2017-07-12 | $10.11 | $10.17 | $10.11 | $10.11 | $8.65 | 3,275 |
| 2017-07-11 | $10.17 | $10.17 | $10.10 | $10.12 | $8.63 | 7,255 |
| 2017-07-10 | $10.10 | $10.16 | $10.10 | $10.13 | $8.64 | 20,759 |
| 2017-07-07 | $10.09 | $10.11 | $10.09 | $10.11 | $8.62 | 11,081 |
| 2017-07-06 | $10.14 | $10.16 | $10.07 | $10.07 | $8.59 | 29,000 |
| 2017-07-05 | $10.12 | $10.13 | $10.07 | $10.09 | $8.61 | 20,353 |
| 2017-07-03 | $10.08 | $10.13 | $10.08 | $10.08 | $8.60 | 9,067 |
| 2017-06-30 | $9.99 | $10.09 | $9.99 | $10.09 | $8.61 | 13,724 |
| 2017-06-29 | $10.07 | $10.07 | $10.00 | $10.00 | $8.53 | 22,239 |
| 2017-06-28 | $10.13 | $10.16 | $10.07 | $10.07 | $8.59 | 14,663 |
| 2017-06-27 | $10.14 | $10.16 | $10.06 | $10.07 | $8.59 | 32,285 |
| 2017-06-26 | $10.19 | $10.20 | $10.14 | $10.14 | $8.65 | 21,489 |
| 2017-06-23 | $10.25 | $10.26 | $10.14 | $10.16 | $8.67 | 13,677 |
| 2017-06-22 | $10.19 | $10.25 | $10.19 | $10.25 | $8.74 | 23,569 |
| 2017-06-21 | $10.21 | $10.21 | $10.16 | $10.17 | $8.67 | 8,419 |
| 2017-06-20 | $10.20 | $10.22 | $10.19 | $10.20 | $8.70 | 18,224 |
| 2017-06-19 | $10.15 | $10.20 | $10.09 | $10.20 | $8.70 | 26,462 |
| 2017-06-16 | $10.12 | $10.15 | $10.12 | $10.15 | $8.66 | 6,695 |
| 2017-06-15 | $10.09 | $10.12 | $10.09 | $10.12 | $8.63 | 11,243 |
| 2017-06-14 | $10.10 | $10.12 | $10.06 | $10.06 | $8.58 | 28,167 |
| 2017-06-13 | $10.05 | $10.11 | $10.04 | $10.10 | $8.62 | 37,777 |
| 2017-06-12 | $10.07 | $10.11 | $10.07 | $10.07 | $8.57 | 24,051 |
| 2017-06-09 | $10.10 | $10.11 | $10.10 | $10.10 | $8.59 | 11,641 |
| 2017-06-08 | $10.10 | $10.11 | $10.08 | $10.11 | $8.60 | 25,754 |
| 2017-06-07 | $10.10 | $10.15 | $10.07 | $10.09 | $8.59 | 30,294 |
| 2017-06-06 | $10.11 | $10.12 | $10.07 | $10.12 | $8.61 | 19,772 |
| 2017-06-05 | $10.13 | $10.14 | $10.08 | $10.10 | $8.59 | 15,978 |
| 2017-06-02 | $10.11 | $10.15 | $10.07 | $10.15 | $8.64 | 18,146 |
| 2017-06-01 | $10.12 | $10.15 | $10.08 | $10.11 | $8.60 | 37,874 |
| 2017-05-31 | $10.08 | $10.11 | $10.06 | $10.08 | $8.58 | 34,946 |
| 2017-05-30 | $10.01 | $10.12 | $10.01 | $10.09 | $8.59 | 41,885 |
| 2017-05-26 | $9.98 | $10.04 | $9.98 | $10.01 | $8.52 | 4,912 |
| 2017-05-25 | $10.04 | $10.06 | $9.97 | $9.97 | $8.48 | 28,357 |
| 2017-05-24 | $10.03 | $10.03 | $9.98 | $10.02 | $8.53 | 19,431 |
| 2017-05-23 | $10.05 | $10.09 | $10.01 | $10.01 | $8.52 | 17,575 |
| 2017-05-22 | $9.94 | $10.02 | $9.87 | $10.00 | $8.51 | 28,000 |
| 2017-05-19 | $9.96 | $9.97 | $9.87 | $9.94 | $8.46 | 29,759 |
| 2017-05-18 | $10.00 | $10.04 | $9.93 | $9.93 | $8.45 | 24,628 |
| 2017-05-17 | $10.04 | $10.10 | $9.97 | $9.98 | $8.49 | 19,889 |
| 2017-05-16 | $10.05 | $10.08 | $10.02 | $10.04 | $8.54 | 20,586 |
| 2017-05-15 | $10.08 | $10.11 | $10.06 | $10.07 | $8.57 | 17,394 |
| 2017-05-12 | $10.03 | $10.09 | $10.03 | $10.09 | $8.59 | 9,597 |
| 2017-05-11 | $10.00 | $10.03 | $10.00 | $10.02 | $8.53 | 11,380 |
| 2017-05-10 | $10.00 | $10.07 | $10.00 | $10.03 | $8.51 | 24,975 |
| 2017-05-09 | $10.03 | $10.04 | $9.98 | $10.01 | $8.50 | 26,421 |
| 2017-05-08 | $10.01 | $10.04 | $9.99 | $10.04 | $8.52 | 34,368 |
| 2017-05-05 | $10.00 | $10.03 | $9.99 | $10.02 | $8.50 | 7,216 |
| 2017-05-04 | $10.02 | $10.03 | $9.99 | $9.99 | $8.48 | 14,507 |
| 2017-05-03 | $10.05 | $10.05 | $9.99 | $10.02 | $8.50 | 29,574 |
| 2017-05-02 | $10.06 | $10.07 | $10.02 | $10.05 | $8.53 | 9,017 |
| 2017-05-01 | $10.04 | $10.08 | $10.04 | $10.04 | $8.52 | 8,373 |
| 2017-04-28 | $10.01 | $10.05 | $10.01 | $10.02 | $8.50 | 16,669 |
| 2017-04-27 | $9.99 | $10.05 | $9.96 | $10.05 | $8.53 | 29,348 |
| 2017-04-26 | $9.91 | $10.00 | $9.91 | $9.99 | $8.48 | 19,089 |
| 2017-04-25 | $10.00 | $10.02 | $9.90 | $9.91 | $8.41 | 33,668 |
| 2017-04-24 | $10.07 | $10.13 | $10.05 | $10.05 | $8.53 | 6,922 |
| 2017-04-21 | $10.11 | $10.11 | $10.05 | $10.07 | $8.55 | 10,515 |
| 2017-04-20 | $10.09 | $10.11 | $10.08 | $10.08 | $8.56 | 8,121 |
| 2017-04-19 | $10.07 | $10.09 | $10.07 | $10.09 | $8.56 | 11,892 |
| 2017-04-18 | $10.05 | $10.07 | $10.04 | $10.07 | $8.55 | 10,152 |
| 2017-04-17 | $10.06 | $10.08 | $10.05 | $10.05 | $8.53 | 14,007 |
| 2017-04-13 | $10.08 | $10.13 | $10.07 | $10.09 | $8.56 | 9,748 |
| 2017-04-12 | $10.12 | $10.12 | $10.03 | $10.06 | $8.54 | 18,619 |
| 2017-04-11 | $10.00 | $10.14 | $10.00 | $10.08 | $8.55 | 28,277 |
| 2017-04-10 | $10.00 | $10.06 | $9.99 | $9.99 | $8.46 | 25,936 |
| 2017-04-07 | $9.98 | $10.08 | $9.97 | $9.99 | $8.46 | 36,329 |
| 2017-04-06 | $10.00 | $10.00 | $9.96 | $9.98 | $8.45 | 10,985 |
| 2017-04-05 | $9.95 | $10.01 | $9.94 | $10.00 | $8.47 | 9,917 |
| 2017-04-04 | $10.00 | $10.00 | $9.95 | $9.97 | $8.44 | 2,702 |
| 2017-04-03 | $9.93 | $10.01 | $9.92 | $9.96 | $8.43 | 47,450 |
| 2017-03-31 | $9.86 | $9.93 | $9.86 | $9.93 | $8.41 | 26,121 |
| 2017-03-30 | $9.95 | $9.98 | $9.83 | $9.86 | $8.35 | 28,630 |
| 2017-03-29 | $9.90 | $9.97 | $9.90 | $9.96 | $8.43 | 10,794 |
| 2017-03-28 | $9.93 | $9.99 | $9.90 | $9.91 | $8.39 | 15,452 |
| 2017-03-27 | $9.93 | $9.99 | $9.93 | $9.93 | $8.41 | 9,340 |
| 2017-03-24 | $9.89 | $9.93 | $9.87 | $9.88 | $8.36 | 20,508 |
| 2017-03-23 | $9.91 | $9.93 | $9.86 | $9.90 | $8.38 | 10,084 |
| 2017-03-22 | $9.89 | $9.92 | $9.88 | $9.90 | $8.38 | 10,338 |
| 2017-03-21 | $9.86 | $9.92 | $9.86 | $9.87 | $8.35 | 16,046 |
| 2017-03-20 | $9.89 | $9.98 | $9.85 | $9.93 | $8.41 | 35,214 |
| 2017-03-17 | $9.79 | $9.95 | $9.79 | $9.86 | $8.35 | 56,846 |
| 2017-03-16 | $9.71 | $9.86 | $9.67 | $9.78 | $8.28 | 33,907 |
| 2017-03-15 | $9.65 | $9.74 | $9.63 | $9.74 | $8.24 | 20,162 |
| 2017-03-14 | $9.66 | $9.66 | $9.63 | $9.63 | $8.15 | 12,023 |
| 2017-03-13 | $9.64 | $9.67 | $9.62 | $9.67 | $8.19 | 13,595 |
| 2017-03-10 | $9.62 | $9.68 | $9.62 | $9.63 | $8.13 | 71,731 |
| 2017-03-09 | $9.67 | $9.68 | $9.62 | $9.64 | $8.14 | 39,973 |
| 2017-03-08 | $9.76 | $9.77 | $9.64 | $9.67 | $8.16 | 45,071 |
| 2017-03-07 | $9.78 | $9.84 | $9.78 | $9.79 | $8.27 | 49,865 |
| 2017-03-06 | $9.81 | $9.82 | $9.73 | $9.77 | $8.25 | 24,069 |
| 2017-03-03 | $9.92 | $9.93 | $9.81 | $9.82 | $8.29 | 33,867 |
| 2017-03-02 | $9.98 | $9.98 | $9.92 | $9.92 | $8.38 | 5,844 |
| 2017-03-01 | $9.97 | $10.01 | $9.91 | $9.95 | $8.40 | 34,056 |
| 2017-02-28 | $9.93 | $10.02 | $9.93 | $9.98 | $8.43 | 8,662 |
| 2017-02-27 | $9.94 | $9.99 | $9.91 | $9.93 | $8.38 | 32,576 |
| 2017-02-24 | $9.97 | $10.05 | $9.97 | $10.02 | $8.46 | 32,524 |
| 2017-02-23 | $9.95 | $9.98 | $9.91 | $9.96 | $8.41 | 14,000 |
| 2017-02-22 | $9.89 | $9.95 | $9.88 | $9.95 | $8.40 | 49,741 |
| 2017-02-21 | $9.81 | $9.93 | $9.81 | $9.88 | $8.34 | 32,632 |
| 2017-02-17 | $9.81 | $9.82 | $9.79 | $9.81 | $8.28 | 17,985 |
| 2017-02-16 | $9.82 | $9.82 | $9.78 | $9.80 | $8.27 | 26,293 |
| 2017-02-15 | $9.69 | $9.81 | $9.69 | $9.80 | $8.27 | 47,300 |
| 2017-02-14 | $9.79 | $9.82 | $9.76 | $9.77 | $8.25 | 38,915 |
| 2017-02-13 | $9.82 | $9.83 | $9.77 | $9.78 | $8.26 | 24,598 |
| 2017-02-10 | $9.86 | $9.92 | $9.84 | $9.85 | $8.29 | 52,454 |
| 2017-02-09 | $9.95 | $9.96 | $9.91 | $9.91 | $8.34 | 10,334 |
| 2017-02-08 | $9.95 | $10.03 | $9.94 | $9.97 | $8.39 | 20,393 |
| 2017-02-07 | $9.99 | $9.99 | $9.93 | $9.94 | $8.37 | 30,577 |
| 2017-02-06 | $9.99 | $10.01 | $9.99 | $9.99 | $8.41 | 9,379 |
| 2017-02-03 | $9.99 | $10.02 | $9.98 | $10.00 | $8.42 | 17,575 |
| 2017-02-02 | $9.99 | $9.99 | $9.95 | $9.96 | $8.39 | 11,423 |
| 2017-02-01 | $9.99 | $10.00 | $9.93 | $9.95 | $8.38 | 38,060 |
| 2017-01-31 | $9.96 | $10.00 | $9.93 | $9.99 | $8.41 | 35,646 |
| 2017-01-30 | $9.93 | $9.97 | $9.93 | $9.97 | $8.39 | 16,905 |
| 2017-01-27 | $9.88 | $9.93 | $9.85 | $9.93 | $8.36 | 9,117 |
| 2017-01-26 | $9.86 | $9.89 | $9.84 | $9.86 | $8.30 | 17,147 |
| 2017-01-25 | $9.86 | $9.89 | $9.83 | $9.88 | $8.32 | 40,254 |
| 2017-01-24 | $9.88 | $9.89 | $9.84 | $9.85 | $8.30 | 9,646 |
| 2017-01-23 | $9.81 | $9.91 | $9.81 | $9.85 | $8.29 | 19,607 |
| 2017-01-20 | $9.84 | $9.85 | $9.79 | $9.82 | $8.27 | 19,893 |
| 2017-01-19 | $9.90 | $9.92 | $9.83 | $9.84 | $8.29 | 11,496 |
| 2017-01-18 | $9.99 | $9.99 | $9.87 | $9.91 | $8.34 | 26,379 |
| 2017-01-17 | $9.96 | $10.07 | $9.94 | $9.95 | $8.38 | 9,796 |
| 2017-01-13 | $10.06 | $10.06 | $9.92 | $9.95 | $8.38 | 35,362 |
| 2017-01-12 | $10.00 | $10.07 | $9.98 | $10.02 | $8.44 | 21,752 |
| 2017-01-11 | $9.96 | $9.99 | $9.93 | $9.99 | $8.41 | 10,069 |
| 2017-01-10 | $9.95 | $10.00 | $9.95 | $9.98 | $8.38 | 17,158 |
| 2017-01-09 | $9.92 | $9.95 | $9.88 | $9.88 | $8.30 | 13,876 |
| 2017-01-06 | $9.86 | $9.87 | $9.84 | $9.85 | $8.27 | 9,032 |
| 2017-01-05 | $9.92 | $9.93 | $9.85 | $9.88 | $8.30 | 15,730 |
| 2017-01-04 | $9.83 | $9.94 | $9.82 | $9.92 | $8.33 | 27,978 |
| 2017-01-03 | $9.76 | $9.83 | $9.76 | $9.83 | $8.25 | 14,751 |
| 2016-12-30 | $9.81 | $9.83 | $9.72 | $9.75 | $8.19 | 68,947 |
| 2016-12-29 | $9.81 | $9.84 | $9.80 | $9.83 | $8.26 | 37,590 |
| 2016-12-28 | $9.76 | $9.81 | $9.71 | $9.80 | $8.23 | 65,944 |
| 2016-12-27 | $9.79 | $9.79 | $9.75 | $9.77 | $8.20 | 35,316 |
| 2016-12-23 | $9.76 | $9.78 | $9.75 | $9.75 | $8.19 | 19,967 |
| 2016-12-22 | $9.75 | $9.80 | $9.75 | $9.75 | $8.19 | 43,664 |
| 2016-12-21 | $9.76 | $9.78 | $9.75 | $9.76 | $8.20 | 35,458 |
| 2016-12-20 | $9.67 | $9.76 | $9.67 | $9.76 | $8.20 | 46,025 |
| 2016-12-19 | $9.71 | $9.76 | $9.67 | $9.75 | $8.19 | 97,683 |
| 2016-12-16 | $9.70 | $9.72 | $9.70 | $9.70 | $8.15 | 42,396 |
| 2016-12-15 | $9.66 | $9.72 | $9.58 | $9.68 | $8.13 | 41,889 |
| 2016-12-14 | $9.76 | $9.77 | $9.64 | $9.64 | $8.10 | 73,151 |
| 2016-12-13 | $9.67 | $9.76 | $9.59 | $9.70 | $8.15 | 65,410 |
| 2016-12-12 | $9.68 | $9.68 | $9.58 | $9.67 | $8.10 | 94,833 |
| 2016-12-09 | $9.66 | $9.72 | $9.63 | $9.70 | $8.12 | 60,463 |
| 2016-12-08 | $9.66 | $9.73 | $9.65 | $9.71 | $8.13 | 56,680 |
| 2016-12-07 | $9.72 | $9.79 | $9.69 | $9.74 | $8.16 | 41,576 |
| 2016-12-06 | $9.65 | $9.70 | $9.60 | $9.67 | $8.10 | 44,826 |
| 2016-12-05 | $9.58 | $9.63 | $9.53 | $9.63 | $8.06 | 65,425 |
| 2016-12-02 | $9.59 | $9.62 | $9.51 | $9.58 | $8.02 | 63,469 |
| 2016-12-01 | $9.57 | $9.78 | $9.49 | $9.57 | $8.01 | 79,632 |
| 2016-11-30 | $9.72 | $9.73 | $9.59 | $9.65 | $8.08 | 91,042 |
| 2016-11-29 | $9.70 | $9.76 | $9.70 | $9.71 | $8.13 | 56,109 |
| 2016-11-28 | $9.73 | $9.83 | $9.70 | $9.70 | $8.12 | 57,163 |
| 2016-11-25 | $9.76 | $9.76 | $9.72 | $9.73 | $8.15 | 7,671 |
| 2016-11-23 | $9.84 | $9.84 | $9.75 | $9.79 | $8.20 | 30,419 |
| 2016-11-22 | $9.84 | $9.92 | $9.84 | $9.84 | $8.24 | 37,262 |
| 2016-11-21 | $9.88 | $9.97 | $9.88 | $9.93 | $8.31 | 15,484 |
| 2016-11-18 | $9.83 | $9.93 | $9.82 | $9.92 | $8.31 | 39,892 |
| 2016-11-17 | $9.94 | $9.94 | $9.78 | $9.81 | $8.21 | 64,141 |
| 2016-11-16 | $9.94 | $10.07 | $9.94 | $9.99 | $8.36 | 15,468 |
| 2016-11-15 | $9.70 | $9.97 | $9.70 | $9.91 | $8.30 | 26,088 |
| 2016-11-14 | $9.80 | $9.82 | $9.66 | $9.77 | $8.18 | 32,364 |
| 2016-11-11 | $10.11 | $10.13 | $9.87 | $9.89 | $8.28 | 59,888 |
| 2016-11-10 | $10.29 | $10.29 | $10.04 | $10.10 | $8.46 | 41,336 |
| 2016-11-09 | $10.22 | $10.38 | $10.21 | $10.29 | $8.59 | 3,239 |
| 2016-11-08 | $10.30 | $10.37 | $10.26 | $10.28 | $8.59 | 9,961 |
| 2016-11-07 | $10.30 | $10.45 | $10.30 | $10.34 | $8.64 | 8,740 |
| 2016-11-04 | $10.42 | $10.46 | $10.37 | $10.39 | $8.68 | 8,635 |
| 2016-11-03 | $10.23 | $10.53 | $10.22 | $10.49 | $8.76 | 50,213 |
| 2016-11-02 | $10.35 | $10.35 | $10.16 | $10.23 | $8.54 | 38,260 |
| 2016-11-01 | $10.31 | $10.34 | $10.29 | $10.29 | $8.59 | 16,138 |
| 2016-10-31 | $10.30 | $10.42 | $10.30 | $10.33 | $8.63 | 11,511 |
| 2016-10-28 | $10.30 | $10.32 | $10.25 | $10.31 | $8.61 | 32,616 |
| 2016-10-27 | $10.38 | $10.44 | $10.33 | $10.36 | $8.65 | 20,365 |
| 2016-10-26 | $10.55 | $10.55 | $10.42 | $10.45 | $8.73 | 11,954 |
| 2016-10-25 | $10.55 | $10.60 | $10.55 | $10.57 | $8.83 | 4,438 |
| 2016-10-24 | $10.61 | $10.64 | $10.44 | $10.57 | $8.82 | 10,767 |
| 2016-10-21 | $10.46 | $10.58 | $10.46 | $10.56 | $8.82 | 22,760 |
| 2016-10-20 | $10.54 | $10.59 | $10.48 | $10.49 | $8.76 | 9,750 |
| 2016-10-19 | $10.33 | $10.58 | $10.33 | $10.56 | $8.82 | 26,519 |
| 2016-10-18 | $10.30 | $10.42 | $10.29 | $10.33 | $8.63 | 7,788 |
| 2016-10-17 | $10.35 | $10.35 | $10.30 | $10.32 | $8.62 | 14,103 |
| 2016-10-14 | $10.45 | $10.45 | $10.37 | $10.38 | $8.67 | 8,997 |
| 2016-10-13 | $10.59 | $10.59 | $10.48 | $10.50 | $8.77 | 13,520 |
| 2016-10-12 | $10.61 | $10.61 | $10.58 | $10.58 | $8.84 | 3,734 |
| 2016-10-11 | $10.63 | $10.66 | $10.59 | $10.66 | $8.88 | 4,394 |
| 2016-10-10 | $10.67 | $10.67 | $10.60 | $10.62 | $8.85 | 1,992 |
| 2016-10-07 | $10.59 | $10.65 | $10.58 | $10.64 | $8.86 | 7,240 |
| 2016-10-06 | $10.55 | $10.63 | $10.53 | $10.61 | $8.84 | 15,926 |
| 2016-10-05 | $10.63 | $10.63 | $10.50 | $10.54 | $8.78 | 49,475 |
| 2016-10-04 | $10.72 | $10.72 | $10.60 | $10.62 | $8.85 | 15,238 |
| 2016-10-03 | $10.79 | $10.79 | $10.69 | $10.69 | $8.91 | 18,081 |
| 2016-09-30 | $10.70 | $10.75 | $10.69 | $10.70 | $8.91 | 19,473 |
| 2016-09-29 | $10.71 | $10.72 | $10.70 | $10.71 | $8.92 | 6,807 |
| 2016-09-28 | $10.66 | $10.75 | $10.66 | $10.75 | $8.96 | 24,123 |
| 2016-09-27 | $10.66 | $10.67 | $10.60 | $10.63 | $8.86 | 42,427 |
| 2016-09-26 | $10.68 | $10.70 | $10.66 | $10.67 | $8.89 | 12,014 |
| 2016-09-23 | $10.73 | $10.73 | $10.69 | $10.70 | $8.91 | 21,711 |
| 2016-09-22 | $10.64 | $10.74 | $10.64 | $10.73 | $8.94 | 10,763 |
| 2016-09-21 | $10.62 | $10.63 | $10.58 | $10.61 | $8.84 | 10,495 |
| 2016-09-20 | $10.60 | $10.63 | $10.60 | $10.60 | $8.83 | 6,110 |
| 2016-09-19 | $10.71 | $10.71 | $10.54 | $10.57 | $8.81 | 41,507 |
| 2016-09-16 | $10.70 | $10.70 | $10.65 | $10.70 | $8.91 | 8,898 |
| 2016-09-15 | $10.63 | $10.70 | $10.58 | $10.70 | $8.91 | 11,042 |
| 2016-09-14 | $10.51 | $10.62 | $10.51 | $10.62 | $8.85 | 11,598 |
| 2016-09-13 | $10.56 | $10.56 | $10.50 | $10.54 | $8.78 | 24,377 |
| 2016-09-12 | $10.52 | $10.62 | $10.52 | $10.57 | $8.78 | 17,168 |
| 2016-09-09 | $10.71 | $10.71 | $10.49 | $10.53 | $8.75 | 46,185 |
| 2016-09-08 | $10.80 | $10.80 | $10.73 | $10.74 | $8.93 | 19,144 |
| 2016-09-07 | $10.83 | $10.83 | $10.78 | $10.79 | $8.97 | 14,277 |
| 2016-09-06 | $10.80 | $10.89 | $10.80 | $10.83 | $9.00 | 11,553 |
| 2016-09-02 | $10.80 | $10.85 | $10.78 | $10.78 | $8.96 | 13,931 |
| 2016-09-01 | $10.82 | $10.84 | $10.79 | $10.80 | $8.98 | 14,712 |
| 2016-08-31 | $10.82 | $10.85 | $10.81 | $10.82 | $8.99 | 16,591 |
| 2016-08-30 | $10.84 | $10.84 | $10.81 | $10.82 | $8.99 | 16,594 |
| 2016-08-29 | $10.84 | $10.87 | $10.83 | $10.84 | $9.01 | 9,198 |
| 2016-08-26 | $10.80 | $10.82 | $10.80 | $10.81 | $8.98 | 14,839 |
| 2016-08-25 | $10.85 | $10.86 | $10.80 | $10.80 | $8.98 | 11,498 |
| 2016-08-24 | $10.82 | $10.86 | $10.81 | $10.86 | $9.02 | 10,452 |
| 2016-08-23 | $10.90 | $10.90 | $10.80 | $10.86 | $9.03 | 19,334 |
| 2016-08-22 | $10.87 | $10.90 | $10.86 | $10.88 | $9.04 | 5,721 |
| 2016-08-19 | $10.80 | $10.86 | $10.79 | $10.86 | $9.03 | 26,545 |
| 2016-08-18 | $10.77 | $10.83 | $10.76 | $10.83 | $9.00 | 20,276 |
| 2016-08-17 | $10.81 | $10.81 | $10.69 | $10.78 | $8.96 | 38,543 |
| 2016-08-16 | $10.81 | $10.82 | $10.76 | $10.77 | $8.95 | 33,850 |
| 2016-08-15 | $10.80 | $10.80 | $10.76 | $10.77 | $8.95 | 17,728 |
| 2016-08-12 | $10.79 | $10.82 | $10.78 | $10.82 | $8.99 | 7,244 |
| 2016-08-11 | $10.82 | $10.83 | $10.73 | $10.76 | $8.94 | 29,979 |
| 2016-08-10 | $10.80 | $10.84 | $10.80 | $10.84 | $8.99 | 2,951 |
| 2016-08-09 | $10.83 | $10.83 | $10.77 | $10.81 | $8.96 | 21,138 |
| 2016-08-08 | $10.83 | $10.85 | $10.82 | $10.83 | $8.98 | 3,621 |
| 2016-08-05 | $10.88 | $10.90 | $10.80 | $10.81 | $8.96 | 15,997 |
| 2016-08-04 | $11.00 | $11.01 | $10.84 | $10.88 | $9.02 | 26,414 |
| 2016-08-03 | $10.95 | $11.00 | $10.92 | $11.00 | $9.12 | 9,364 |
| 2016-08-02 | $10.98 | $10.99 | $10.90 | $10.96 | $9.09 | 15,144 |
| 2016-08-01 | $10.97 | $11.00 | $10.97 | $11.00 | $9.12 | 17,411 |
| 2016-07-29 | $10.96 | $10.97 | $10.92 | $10.97 | $9.10 | 22,658 |
| 2016-07-28 | $10.85 | $10.90 | $10.82 | $10.88 | $9.02 | 16,376 |
| 2016-07-27 | $10.78 | $10.85 | $10.78 | $10.84 | $8.99 | 10,198 |
| 2016-07-26 | $10.79 | $10.80 | $10.75 | $10.76 | $8.92 | 10,422 |
| 2016-07-25 | $10.81 | $10.81 | $10.79 | $10.81 | $8.96 | 10,707 |
| 2016-07-22 | $10.82 | $10.82 | $10.79 | $10.80 | $8.95 | 8,998 |
| 2016-07-21 | $10.81 | $10.84 | $10.79 | $10.83 | $8.98 | 9,009 |
| 2016-07-20 | $10.79 | $10.80 | $10.78 | $10.80 | $8.95 | 5,965 |
| 2016-07-19 | $10.81 | $10.83 | $10.70 | $10.76 | $8.92 | 26,557 |
| 2016-07-18 | $10.92 | $11.00 | $10.72 | $10.79 | $8.95 | 58,015 |
| 2016-07-15 | $10.73 | $10.95 | $10.67 | $10.89 | $9.03 | 32,211 |
| 2016-07-14 | $10.86 | $10.89 | $10.77 | $10.79 | $8.95 | 19,562 |
| 2016-07-13 | $10.93 | $10.95 | $10.84 | $10.94 | $9.07 | 32,767 |
| 2016-07-12 | $10.85 | $10.99 | $10.85 | $10.97 | $9.07 | 52,279 |
| 2016-07-11 | $10.83 | $10.90 | $10.83 | $10.85 | $8.97 | 23,124 |
| 2016-07-08 | $10.87 | $10.87 | $10.77 | $10.80 | $8.93 | 6,684 |
| 2016-07-07 | $10.82 | $10.88 | $10.82 | $10.84 | $8.97 | 6,539 |
| 2016-07-06 | $10.84 | $10.87 | $10.79 | $10.79 | $8.92 | 9,481 |
| 2016-07-05 | $10.89 | $10.89 | $10.82 | $10.87 | $8.99 | 11,329 |
| 2016-07-01 | $10.84 | $10.89 | $10.83 | $10.84 | $8.97 | 20,838 |
| 2016-06-30 | $10.89 | $10.89 | $10.82 | $10.82 | $8.95 | 11,671 |
| 2016-06-29 | $10.83 | $10.89 | $10.82 | $10.82 | $8.95 | 27,239 |
| 2016-06-28 | $10.76 | $10.89 | $10.75 | $10.84 | $8.97 | 14,801 |
| 2016-06-27 | $10.79 | $10.79 | $10.74 | $10.75 | $8.89 | 12,906 |
| 2016-06-24 | $10.80 | $10.87 | $10.78 | $10.78 | $8.92 | 12,678 |
| 2016-06-23 | $10.72 | $10.79 | $10.72 | $10.79 | $8.92 | 23,144 |
| 2016-06-22 | $10.82 | $10.82 | $10.78 | $10.78 | $8.92 | 14,052 |
| 2016-06-21 | $10.80 | $10.84 | $10.76 | $10.78 | $8.92 | 26,310 |
| 2016-06-20 | $10.84 | $10.84 | $10.77 | $10.80 | $8.93 | 14,298 |
| 2016-06-17 | $10.84 | $10.84 | $10.84 | $10.84 | $8.97 | 3,211 |
| 2016-06-16 | $10.79 | $10.84 | $10.79 | $10.84 | $8.97 | 14,653 |
| 2016-06-15 | $10.75 | $10.80 | $10.74 | $10.75 | $8.89 | 11,007 |
| 2016-06-14 | $10.77 | $10.79 | $10.76 | $10.76 | $8.90 | 3,822 |
| 2016-06-13 | $10.76 | $10.79 | $10.71 | $10.78 | $8.92 | 26,574 |
| 2016-06-10 | $10.80 | $10.80 | $10.77 | $10.77 | $8.89 | 10,219 |
| 2016-06-09 | $10.78 | $10.80 | $10.77 | $10.77 | $8.89 | 6,371 |
| 2016-06-08 | $10.77 | $10.77 | $10.73 | $10.75 | $8.87 | 18,186 |
| 2016-06-07 | $10.77 | $10.80 | $10.73 | $10.76 | $8.88 | 15,640 |
| 2016-06-06 | $10.84 | $10.86 | $10.72 | $10.74 | $8.86 | 27,333 |
| 2016-06-03 | $10.84 | $10.90 | $10.80 | $10.82 | $8.93 | 30,743 |
| 2016-06-02 | $10.81 | $10.84 | $10.78 | $10.84 | $8.94 | 10,538 |
| 2016-06-01 | $10.74 | $10.80 | $10.73 | $10.80 | $8.91 | 23,016 |
| 2016-05-31 | $10.78 | $10.79 | $10.73 | $10.74 | $8.86 | 23,435 |
| 2016-05-27 | $10.84 | $10.89 | $10.78 | $10.79 | $8.90 | 14,358 |
| 2016-05-26 | $10.80 | $10.85 | $10.77 | $10.84 | $8.94 | 24,121 |
| 2016-05-25 | $10.78 | $10.84 | $10.76 | $10.84 | $8.94 | 35,533 |
| 2016-05-24 | $10.76 | $10.78 | $10.73 | $10.77 | $8.89 | 7,964 |
| 2016-05-23 | $10.60 | $10.76 | $10.60 | $10.75 | $8.87 | 17,624 |
| 2016-05-20 | $10.55 | $10.65 | $10.55 | $10.63 | $8.77 | 22,594 |
| 2016-05-19 | $10.68 | $10.68 | $10.52 | $10.55 | $8.71 | 18,384 |
| 2016-05-18 | $10.75 | $10.76 | $10.64 | $10.70 | $8.83 | 7,634 |
| 2016-05-17 | $10.74 | $10.77 | $10.72 | $10.72 | $8.85 | 6,029 |
| 2016-05-16 | $10.83 | $10.85 | $10.75 | $10.75 | $8.87 | 5,588 |
| 2016-05-13 | $10.85 | $10.85 | $10.81 | $10.84 | $8.94 | 19,797 |
| 2016-05-12 | $10.80 | $10.87 | $10.78 | $10.84 | $8.94 | 13,408 |
| 2016-05-11 | $10.81 | $10.82 | $10.71 | $10.78 | $8.89 | 12,109 |
| 2016-05-10 | $10.82 | $10.85 | $10.73 | $10.80 | $8.89 | 16,043 |
| 2016-05-09 | $10.73 | $10.81 | $10.72 | $10.80 | $8.89 | 16,902 |
| 2016-05-06 | $10.65 | $10.71 | $10.62 | $10.71 | $8.82 | 11,911 |
| 2016-05-05 | $10.65 | $10.69 | $10.62 | $10.69 | $8.80 | 32,206 |
| 2016-05-04 | $10.63 | $10.65 | $10.57 | $10.65 | $8.77 | 30,870 |
| 2016-05-03 | $10.60 | $10.64 | $10.58 | $10.60 | $8.73 | 19,712 |
| 2016-05-02 | $10.58 | $10.58 | $10.48 | $10.56 | $8.69 | 23,430 |
| 2016-04-29 | $10.55 | $10.56 | $10.52 | $10.55 | $8.68 | 9,285 |
| 2016-04-28 | $10.50 | $10.54 | $10.50 | $10.53 | $8.67 | 29,327 |
| 2016-04-27 | $10.49 | $10.53 | $10.47 | $10.53 | $8.67 | 15,613 |
| 2016-04-26 | $10.45 | $10.46 | $10.37 | $10.46 | $8.61 | 37,010 |
| 2016-04-25 | $10.53 | $10.56 | $10.41 | $10.42 | $8.58 | 78,700 |
| 2016-04-22 | $10.65 | $10.68 | $10.47 | $10.49 | $8.63 | 46,336 |
| 2016-04-21 | $10.72 | $10.72 | $10.63 | $10.66 | $8.78 | 10,256 |
| 2016-04-20 | $10.73 | $10.75 | $10.72 | $10.74 | $8.84 | 17,674 |
| 2016-04-19 | $10.69 | $10.74 | $10.69 | $10.71 | $8.82 | 8,513 |
| 2016-04-18 | $10.71 | $10.75 | $10.69 | $10.69 | $8.80 | 18,613 |
| 2016-04-15 | $10.77 | $10.77 | $10.69 | $10.75 | $8.85 | 13,881 |
| 2016-04-14 | $10.69 | $10.76 | $10.69 | $10.75 | $8.85 | 17,328 |
| 2016-04-13 | $10.77 | $10.78 | $10.67 | $10.69 | $8.80 | 14,514 |
| 2016-04-12 | $10.69 | $10.80 | $10.68 | $10.77 | $8.84 | 26,860 |
| 2016-04-11 | $10.75 | $10.75 | $10.65 | $10.66 | $8.75 | 6,902 |
| 2016-04-08 | $10.75 | $10.77 | $10.73 | $10.75 | $8.83 | 18,300 |
| 2016-04-07 | $10.68 | $10.71 | $10.62 | $10.67 | $8.76 | 8,547 |
| 2016-04-06 | $10.68 | $10.68 | $10.64 | $10.68 | $8.77 | 11,191 |
| 2016-04-05 | $10.57 | $10.65 | $10.57 | $10.65 | $8.75 | 16,779 |
| 2016-04-04 | $10.52 | $10.59 | $10.52 | $10.57 | $8.68 | 7,523 |
| 2016-04-01 | $10.57 | $10.61 | $10.51 | $10.60 | $8.70 | 21,317 |
| 2016-03-31 | $10.44 | $10.57 | $10.44 | $10.57 | $8.68 | 15,066 |
| 2016-03-30 | $10.44 | $10.44 | $10.38 | $10.42 | $8.56 | 12,459 |
| 2016-03-29 | $10.34 | $10.43 | $10.34 | $10.42 | $8.56 | 16,143 |
| 2016-03-28 | $10.37 | $10.37 | $10.30 | $10.32 | $8.47 | 47,958 |
| 2016-03-24 | $10.44 | $10.44 | $10.30 | $10.35 | $8.50 | 8,412 |
| 2016-03-23 | $10.41 | $10.43 | $10.38 | $10.41 | $8.55 | 11,011 |
| 2016-03-22 | $10.38 | $10.43 | $10.38 | $10.39 | $8.53 | 32,051 |
| 2016-03-21 | $10.33 | $10.39 | $10.33 | $10.39 | $8.53 | 22,083 |
| 2016-03-18 | $10.34 | $10.40 | $10.34 | $10.38 | $8.52 | 5,444 |
| 2016-03-17 | $10.42 | $10.42 | $10.36 | $10.39 | $8.53 | 45,365 |
| 2016-03-16 | $10.48 | $10.53 | $10.39 | $10.40 | $8.54 | 32,422 |
| 2016-03-15 | $10.61 | $10.61 | $10.45 | $10.46 | $8.59 | 11,833 |
| 2016-03-14 | $10.51 | $10.57 | $10.45 | $10.57 | $8.68 | 38,122 |
| 2016-03-11 | $10.47 | $10.51 | $10.41 | $10.42 | $8.56 | 11,628 |
| 2016-03-10 | $10.48 | $10.54 | $10.46 | $10.52 | $8.62 | 11,422 |
| 2016-03-09 | $10.54 | $10.54 | $10.46 | $10.46 | $8.57 | 18,761 |
| 2016-03-08 | $10.50 | $10.57 | $10.49 | $10.54 | $8.63 | 13,840 |
| 2016-03-07 | $10.47 | $10.49 | $10.46 | $10.48 | $8.58 | 25,458 |
| 2016-03-04 | $10.46 | $10.49 | $10.44 | $10.44 | $8.55 | 9,566 |
| 2016-03-03 | $10.48 | $10.49 | $10.46 | $10.47 | $8.58 | 9,423 |
| 2016-03-02 | $10.50 | $10.50 | $10.44 | $10.47 | $8.58 | 8,470 |
| 2016-03-01 | $10.48 | $10.49 | $10.46 | $10.48 | $8.58 | 14,418 |
| 2016-02-29 | $10.44 | $10.48 | $10.43 | $10.44 | $8.55 | 12,759 |
| 2016-02-26 | $10.41 | $10.41 | $10.39 | $10.41 | $8.53 | 7,706 |
| 2016-02-25 | $10.40 | $10.44 | $10.39 | $10.40 | $8.52 | 23,712 |
| 2016-02-24 | $10.32 | $10.39 | $10.32 | $10.39 | $8.51 | 6,738 |
| 2016-02-23 | $10.28 | $10.34 | $10.28 | $10.34 | $8.47 | 8,569 |
| 2016-02-22 | $10.45 | $10.45 | $10.24 | $10.25 | $8.40 | 19,561 |
| 2016-02-19 | $10.32 | $10.40 | $10.32 | $10.40 | $8.52 | 11,932 |
| 2016-02-18 | $10.28 | $10.34 | $10.28 | $10.34 | $8.47 | 9,509 |
| 2016-02-17 | $10.31 | $10.32 | $10.28 | $10.29 | $8.43 | 18,624 |
| 2016-02-16 | $10.29 | $10.30 | $10.28 | $10.30 | $8.44 | 16,829 |
| 2016-02-12 | $10.40 | $10.40 | $10.30 | $10.31 | $8.44 | 46,579 |
| 2016-02-11 | $10.44 | $10.47 | $10.38 | $10.38 | $8.50 | 31,859 |
| 2016-02-10 | $10.38 | $10.44 | $10.38 | $10.44 | $8.55 | 6,980 |
| 2016-02-09 | $10.50 | $10.52 | $10.38 | $10.39 | $8.49 | 27,289 |
| 2016-02-08 | $10.47 | $10.61 | $10.42 | $10.57 | $8.64 | 46,071 |
| 2016-02-05 | $10.48 | $10.48 | $10.43 | $10.44 | $8.53 | 6,403 |
| 2016-02-04 | $10.39 | $10.49 | $10.38 | $10.47 | $8.55 | 19,030 |
| 2016-02-03 | $10.29 | $10.38 | $10.29 | $10.38 | $8.48 | 36,178 |
| 2016-02-02 | $10.32 | $10.33 | $10.25 | $10.30 | $8.42 | 24,154 |
| 2016-02-01 | $10.27 | $10.31 | $10.26 | $10.31 | $8.42 | 15,080 |
| 2016-01-29 | $10.22 | $10.27 | $10.22 | $10.23 | $8.36 | 25,342 |
| 2016-01-28 | $10.22 | $10.23 | $10.20 | $10.20 | $8.33 | 14,898 |
| 2016-01-27 | $10.24 | $10.28 | $10.20 | $10.20 | $8.33 | 13,823 |
| 2016-01-26 | $10.23 | $10.26 | $10.22 | $10.22 | $8.35 | 35,340 |
| 2016-01-25 | $10.22 | $10.27 | $10.17 | $10.27 | $8.39 | 41,442 |
| 2016-01-22 | $10.17 | $10.23 | $10.17 | $10.17 | $8.31 | 20,255 |
| 2016-01-21 | $10.19 | $10.21 | $10.15 | $10.18 | $8.32 | 9,611 |
| 2016-01-20 | $10.20 | $10.26 | $10.15 | $10.16 | $8.30 | 36,615 |
| 2016-01-19 | $10.21 | $10.24 | $10.20 | $10.20 | $8.33 | 22,139 |
| 2016-01-15 | $10.14 | $10.23 | $10.14 | $10.22 | $8.35 | 11,440 |
| 2016-01-14 | $10.25 | $10.26 | $10.20 | $10.20 | $8.33 | 5,881 |
| 2016-01-13 | $10.25 | $10.28 | $10.24 | $10.27 | $8.39 | 9,293 |
| 2016-01-12 | $10.29 | $10.30 | $10.22 | $10.30 | $8.39 | 31,388 |
| 2016-01-11 | $10.31 | $10.32 | $10.24 | $10.29 | $8.39 | 16,982 |
| 2016-01-08 | $10.29 | $10.31 | $10.27 | $10.31 | $8.40 | 38,348 |
| 2016-01-07 | $10.39 | $10.39 | $10.26 | $10.30 | $8.39 | 23,632 |
| 2016-01-06 | $10.33 | $10.38 | $10.24 | $10.34 | $8.43 | 21,928 |
| 2016-01-05 | $10.23 | $10.33 | $10.17 | $10.31 | $8.40 | 38,052 |
| 2016-01-04 | $10.32 | $10.32 | $10.19 | $10.21 | $8.32 | 14,743 |
| 2015-12-31 | $10.49 | $10.49 | $10.20 | $10.24 | $8.35 | 25,895 |
| 2015-12-30 | $10.20 | $10.24 | $10.16 | $10.20 | $8.31 | 9,894 |
| 2015-12-29 | $10.20 | $10.27 | $10.18 | $10.18 | $8.30 | 18,420 |
| 2015-12-28 | $10.21 | $10.29 | $10.20 | $10.21 | $8.32 | 17,198 |
| 2015-12-24 | $10.17 | $10.25 | $10.15 | $10.19 | $8.30 | 7,922 |
| 2015-12-23 | $10.22 | $10.26 | $10.18 | $10.22 | $8.33 | 14,972 |
| 2015-12-22 | $10.27 | $10.31 | $10.18 | $10.19 | $8.30 | 34,560 |
| 2015-12-21 | $10.26 | $10.32 | $10.24 | $10.25 | $8.35 | 10,108 |
| 2015-12-18 | $10.25 | $10.28 | $10.23 | $10.28 | $8.38 | 11,743 |
| 2015-12-17 | $10.22 | $10.30 | $10.22 | $10.25 | $8.35 | 39,562 |
| 2015-12-16 | $10.08 | $10.21 | $10.07 | $10.20 | $8.31 | 25,070 |
| 2015-12-15 | $10.08 | $10.14 | $10.02 | $10.02 | $8.17 | 33,598 |
| 2015-12-14 | $10.17 | $10.22 | $10.09 | $10.12 | $8.25 | 15,497 |
| 2015-12-11 | $10.20 | $10.25 | $10.17 | $10.18 | $8.30 | 11,209 |
| 2015-12-10 | $10.09 | $10.25 | $10.09 | $10.19 | $8.28 | 39,149 |
| 2015-12-09 | $10.16 | $10.16 | $10.11 | $10.13 | $8.22 | 11,216 |
| 2015-12-08 | $10.08 | $10.20 | $10.08 | $10.15 | $8.24 | 23,736 |
| 2015-12-07 | $10.10 | $10.10 | $10.02 | $10.08 | $8.19 | 29,560 |
| 2015-12-04 | $10.02 | $10.10 | $10.02 | $10.10 | $8.20 | 25,713 |
| 2015-12-03 | $10.04 | $10.04 | $10.00 | $10.01 | $8.13 | 17,507 |
| 2015-12-02 | $10.08 | $10.12 | $10.03 | $10.06 | $8.17 | 14,409 |
| 2015-12-01 | $10.07 | $10.10 | $10.04 | $10.07 | $8.18 | 28,306 |
| 2015-11-30 | $10.05 | $10.08 | $10.02 | $10.04 | $8.15 | 9,060 |
| 2015-11-27 | $10.05 | $10.06 | $10.04 | $10.05 | $8.16 | 1,421 |
| 2015-11-25 | $10.04 | $10.06 | $10.02 | $10.04 | $8.15 | 9,767 |
| 2015-11-24 | $10.04 | $10.07 | $10.01 | $10.02 | $8.14 | 13,322 |
| 2015-11-23 | $10.06 | $10.10 | $10.01 | $10.03 | $8.14 | 40,471 |
| 2015-11-20 | $10.06 | $10.07 | $10.03 | $10.06 | $8.17 | 16,817 |
| 2015-11-19 | $10.05 | $10.06 | $10.03 | $10.04 | $8.15 | 12,657 |
| 2015-11-18 | $10.05 | $10.13 | $10.01 | $10.06 | $8.17 | 21,018 |
| 2015-11-17 | $10.09 | $10.09 | $10.07 | $10.08 | $8.19 | 9,452 |
| 2015-11-16 | $10.14 | $10.15 | $10.07 | $10.07 | $8.18 | 21,270 |
| 2015-11-13 | $10.04 | $10.14 | $10.04 | $10.14 | $8.24 | 12,594 |
| 2015-11-12 | $10.10 | $10.10 | $10.02 | $10.03 | $8.15 | 17,428 |
| 2015-11-11 | $10.07 | $10.09 | $10.04 | $10.09 | $8.20 | 5,639 |
| 2015-11-10 | $10.02 | $10.08 | $10.02 | $10.07 | $8.18 | 9,102 |
| 2015-11-09 | $10.06 | $10.07 | $10.02 | $10.05 | $8.14 | 47,666 |
| 2015-11-06 | $10.14 | $10.14 | $10.10 | $10.10 | $8.18 | 12,282 |
| 2015-11-05 | $10.14 | $10.16 | $10.13 | $10.14 | $8.21 | 7,079 |
| 2015-11-04 | $10.12 | $10.16 | $10.10 | $10.15 | $8.22 | 15,102 |
| 2015-11-03 | $10.17 | $10.20 | $10.08 | $10.12 | $8.20 | 20,958 |
| 2015-11-02 | $10.19 | $10.23 | $10.16 | $10.16 | $8.23 | 13,001 |
| 2015-10-30 | $10.15 | $10.19 | $10.13 | $10.19 | $8.25 | 8,987 |
| 2015-10-29 | $10.09 | $10.14 | $10.09 | $10.14 | $8.21 | 12,970 |
| 2015-10-28 | $10.12 | $10.12 | $10.10 | $10.10 | $8.18 | 20,947 |
| 2015-10-27 | $10.10 | $10.11 | $10.07 | $10.10 | $8.18 | 15,749 |
| 2015-10-26 | $10.10 | $10.11 | $10.09 | $10.09 | $8.17 | 10,152 |
| 2015-10-23 | $10.10 | $10.12 | $10.07 | $10.07 | $8.16 | 18,419 |
| 2015-10-22 | $10.11 | $10.14 | $10.09 | $10.13 | $8.21 | 12,539 |
| 2015-10-21 | $10.08 | $10.12 | $10.07 | $10.12 | $8.20 | 17,549 |
| 2015-10-20 | $10.08 | $10.08 | $10.05 | $10.07 | $8.16 | 13,126 |
| 2015-10-19 | $10.04 | $10.11 | $10.02 | $10.08 | $8.17 | 18,076 |
| 2015-10-16 | $10.04 | $10.05 | $10.03 | $10.05 | $8.14 | 2,157 |
| 2015-10-15 | $10.04 | $10.05 | $10.01 | $10.03 | $8.13 | 5,801 |
| 2015-10-14 | $10.04 | $10.06 | $10.00 | $10.05 | $8.14 | 19,540 |
| 2015-10-13 | $10.05 | $10.05 | $10.01 | $10.03 | $8.13 | 4,559 |
| 2015-10-12 | $10.05 | $10.08 | $10.04 | $10.07 | $8.14 | 8,371 |
| 2015-10-09 | $10.03 | $10.04 | $10.02 | $10.04 | $8.11 | 5,339 |
| 2015-10-08 | $10.03 | $10.04 | $10.01 | $10.04 | $8.11 | 9,663 |
| 2015-10-07 | $10.04 | $10.06 | $10.01 | $10.01 | $8.09 | 11,100 |
| 2015-10-06 | $10.03 | $10.03 | $10.02 | $10.02 | $8.10 | 4,485 |
| 2015-10-05 | $10.04 | $10.04 | $10.02 | $10.02 | $8.10 | 1,428 |
| 2015-10-02 | $10.07 | $10.08 | $10.01 | $10.02 | $8.10 | 14,363 |
| 2015-10-01 | $10.06 | $10.06 | $10.03 | $10.04 | $8.11 | 8,207 |
| 2015-09-30 | $10.05 | $10.06 | $10.01 | $10.04 | $8.11 | 6,295 |
| 2015-09-29 | $10.01 | $10.04 | $10.01 | $10.02 | $8.10 | 9,076 |
| 2015-09-28 | $10.01 | $10.01 | $9.97 | $9.99 | $8.07 | 5,820 |
| 2015-09-25 | $9.99 | $10.01 | $9.98 | $9.99 | $8.07 | 4,103 |
| 2015-09-24 | $9.98 | $10.02 | $9.97 | $9.97 | $8.06 | 6,978 |
| 2015-09-23 | $10.03 | $10.03 | $9.96 | $10.02 | $8.10 | 41,561 |
| 2015-09-22 | $9.99 | $10.06 | $9.99 | $10.00 | $8.08 | 6,907 |
| 2015-09-21 | $10.00 | $10.03 | $9.99 | $9.99 | $8.07 | 16,185 |
| 2015-09-18 | $9.96 | $10.03 | $9.96 | $10.02 | $8.10 | 17,553 |
| 2015-09-17 | $9.95 | $10.01 | $9.91 | $9.99 | $8.07 | 18,456 |
| 2015-09-16 | $9.98 | $10.03 | $9.94 | $9.95 | $8.04 | 19,066 |
| 2015-09-15 | $9.97 | $10.01 | $9.92 | $9.96 | $8.05 | 20,254 |
| 2015-09-14 | $10.03 | $10.03 | $9.98 | $9.99 | $8.07 | 13,589 |
| 2015-09-11 | $10.02 | $10.03 | $10.01 | $10.01 | $8.09 | 3,936 |
| 2015-09-10 | $10.07 | $10.08 | $10.02 | $10.07 | $8.12 | 30,696 |
| 2015-09-09 | $10.07 | $10.07 | $10.04 | $10.07 | $8.12 | 10,131 |
| 2015-09-08 | $10.07 | $10.07 | $10.01 | $10.07 | $8.12 | 11,096 |
| 2015-09-04 | $10.02 | $10.08 | $10.00 | $10.07 | $8.12 | 20,351 |
| 2015-09-03 | $10.08 | $10.13 | $10.01 | $10.01 | $8.07 | 21,441 |
| 2015-09-02 | $10.09 | $10.12 | $10.00 | $10.05 | $8.10 | 21,885 |
| 2015-09-01 | $10.10 | $10.12 | $10.07 | $10.11 | $8.15 | 15,281 |
Nuveen Select Maturities Municipal Fund (NIM) News Headlines
Recent Nuveen Select Maturities Municipal Fund (NIM) News
Similar Companies to Nuveen Select Maturities Municipal Fund (NIM) 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 | -- | -- | -- |