Nuveen Municipal Credit Opportunities Fund (NMCO) Exchange: NYSE
Data as of Aug. 21, 2025
$10.14 ($-0.06) -0.59%
Nuveen Municipal Credit Opportunities Fund - Daily Information
Click for more stock information on Nuveen Municipal Credit Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.21 |
| Previous Close | $10.14 |
| High | $10.21 |
| Low | $10.10 |
| Adjusted Open | $10.21 |
| Previous Adjusted Close | $10.14 |
| Adjusted High | $10.21 |
| Adjusted Low | $10.10 |
Invest in Nuveen Municipal Credit Opportunities Fund (NMCO)
Historical Stock Data for Nuveen Municipal Credit Opportunities Fund (NMCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $10.21 | $10.21 | $10.10 | $10.14 | $10.14 | 172,270 |
| 2025-08-19 | $10.29 | $10.29 | $10.19 | $10.20 | $10.20 | 190,907 |
| 2025-08-18 | $10.33 | $10.34 | $10.25 | $10.26 | $10.26 | 221,959 |
| 2025-08-15 | $10.33 | $10.35 | $10.28 | $10.30 | $10.30 | 119,804 |
| 2025-08-14 | $10.33 | $10.40 | $10.33 | $10.35 | $10.28 | 148,659 |
| 2025-08-13 | $10.35 | $10.35 | $10.30 | $10.32 | $10.25 | 136,281 |
| 2025-08-12 | $10.29 | $10.32 | $10.21 | $10.25 | $10.18 | 229,321 |
| 2025-08-11 | $10.24 | $10.29 | $10.21 | $10.26 | $10.19 | 178,077 |
| 2025-08-08 | $10.19 | $10.22 | $10.15 | $10.21 | $10.14 | 145,307 |
| 2025-08-07 | $10.23 | $10.25 | $10.14 | $10.16 | $10.09 | 168,360 |
| 2025-08-06 | $10.21 | $10.26 | $10.18 | $10.22 | $10.15 | 141,604 |
| 2025-08-05 | $10.22 | $10.28 | $10.19 | $10.21 | $10.14 | 192,192 |
| 2025-08-04 | $10.17 | $10.20 | $10.12 | $10.17 | $10.10 | 154,129 |
| 2025-08-01 | $10.10 | $10.19 | $10.07 | $10.16 | $10.09 | 205,291 |
| 2025-07-31 | $10.00 | $10.07 | $10.00 | $10.04 | $9.97 | 264,518 |
| 2025-07-30 | $10.02 | $10.06 | $9.95 | $9.99 | $9.92 | 179,289 |
| 2025-07-29 | $10.07 | $10.12 | $10.00 | $10.02 | $9.95 | 169,145 |
| 2025-07-28 | $10.10 | $10.14 | $10.02 | $10.07 | $10.00 | 170,534 |
| 2025-07-25 | $10.10 | $10.10 | $10.00 | $10.09 | $10.09 | 130,442 |
| 2025-07-24 | $10.01 | $10.06 | $9.96 | $10.05 | $10.05 | 184,092 |
| 2025-07-23 | $10.11 | $10.11 | $9.96 | $10.01 | $10.01 | 292,102 |
| 2025-07-22 | $10.06 | $10.11 | $10.02 | $10.11 | $10.11 | 200,686 |
| 2025-07-21 | $10.24 | $10.24 | $9.99 | $10.04 | $10.04 | 293,290 |
| 2025-07-18 | $10.21 | $10.23 | $10.16 | $10.16 | $10.16 | 160,690 |
| 2025-07-17 | $10.31 | $10.31 | $10.18 | $10.21 | $10.21 | 133,465 |
| 2025-07-16 | $10.41 | $10.47 | $10.31 | $10.31 | $10.31 | 133,392 |
| 2025-07-15 | $10.50 | $10.52 | $10.39 | $10.44 | $10.44 | 85,243 |
| 2025-07-14 | $10.48 | $10.55 | $10.43 | $10.53 | $10.46 | 101,977 |
| 2025-07-11 | $10.56 | $10.56 | $10.41 | $10.52 | $10.45 | 251,688 |
| 2025-07-10 | $10.62 | $10.66 | $10.55 | $10.58 | $10.51 | 148,549 |
| 2025-07-09 | $10.63 | $10.65 | $10.59 | $10.60 | $10.53 | 212,803 |
| 2025-07-08 | $10.61 | $10.65 | $10.60 | $10.63 | $10.56 | 176,062 |
| 2025-07-07 | $10.77 | $10.80 | $10.66 | $10.70 | $10.63 | 217,916 |
| 2025-07-03 | $10.79 | $10.88 | $10.77 | $10.78 | $10.78 | 84,121 |
| 2025-07-02 | $10.84 | $10.87 | $10.76 | $10.79 | $10.79 | 217,539 |
| 2025-07-01 | $10.80 | $10.91 | $10.76 | $10.84 | $10.84 | 318,684 |
| 2025-06-30 | $10.70 | $10.83 | $10.66 | $10.73 | $10.73 | 206,271 |
| 2025-06-27 | $10.66 | $10.72 | $10.58 | $10.64 | $10.64 | 234,883 |
| 2025-06-26 | $10.58 | $10.64 | $10.56 | $10.64 | $10.64 | 165,867 |
| 2025-06-25 | $10.44 | $10.55 | $10.44 | $10.51 | $10.51 | 72,383 |
| 2025-06-24 | $10.45 | $10.54 | $10.43 | $10.49 | $10.49 | 155,763 |
| 2025-06-23 | $10.40 | $10.45 | $10.35 | $10.45 | $10.45 | 119,326 |
| 2025-06-20 | $10.50 | $10.58 | $10.35 | $10.40 | $10.40 | 106,987 |
| 2025-06-18 | $10.49 | $10.50 | $10.35 | $10.38 | $10.38 | 189,819 |
| 2025-06-17 | $10.50 | $10.53 | $10.41 | $10.44 | $10.44 | 149,312 |
| 2025-06-16 | $10.54 | $10.57 | $10.44 | $10.47 | $10.47 | 188,499 |
| 2025-06-13 | $10.57 | $10.58 | $10.49 | $10.54 | $10.54 | 129,698 |
| 2025-06-12 | $10.66 | $10.70 | $10.59 | $10.62 | $10.55 | 160,928 |
| 2025-06-11 | $10.65 | $10.68 | $10.60 | $10.61 | $10.54 | 214,959 |
| 2025-06-10 | $10.61 | $10.64 | $10.46 | $10.60 | $10.53 | 167,448 |
| 2025-06-09 | $10.54 | $10.59 | $10.52 | $10.57 | $10.50 | 101,975 |
| 2025-06-06 | $10.54 | $10.54 | $10.49 | $10.51 | $10.44 | 88,691 |
| 2025-06-05 | $10.55 | $10.60 | $10.51 | $10.56 | $10.49 | 109,059 |
| 2025-06-04 | $10.59 | $10.60 | $10.47 | $10.50 | $10.43 | 215,039 |
| 2025-06-03 | $10.62 | $10.62 | $10.50 | $10.53 | $10.46 | 120,512 |
| 2025-06-02 | $10.55 | $10.60 | $10.50 | $10.57 | $10.50 | 187,498 |
| 2025-05-30 | $10.53 | $10.54 | $10.46 | $10.54 | $10.47 | 139,059 |
| 2025-05-29 | $10.51 | $10.51 | $10.45 | $10.50 | $10.43 | 98,186 |
| 2025-05-28 | $10.48 | $10.55 | $10.36 | $10.45 | $10.38 | 69,943 |
| 2025-05-27 | $10.39 | $10.45 | $10.34 | $10.45 | $10.38 | 152,624 |
| 2025-05-23 | $10.27 | $10.33 | $10.25 | $10.31 | $10.24 | 62,737 |
| 2025-05-22 | $10.14 | $10.26 | $10.10 | $10.24 | $10.17 | 134,922 |
| 2025-05-21 | $10.39 | $10.42 | $10.12 | $10.17 | $10.10 | 251,356 |
| 2025-05-20 | $10.52 | $10.52 | $10.40 | $10.45 | $10.38 | 75,148 |
| 2025-05-19 | $10.41 | $10.61 | $10.38 | $10.53 | $10.46 | 138,437 |
| 2025-05-16 | $10.49 | $10.51 | $10.43 | $10.48 | $10.41 | 76,966 |
| 2025-05-15 | $10.35 | $10.49 | $10.35 | $10.45 | $10.38 | 136,104 |
| 2025-05-14 | $10.41 | $10.46 | $10.35 | $10.38 | $10.25 | 177,608 |
| 2025-05-13 | $10.36 | $10.44 | $10.32 | $10.41 | $10.28 | 141,479 |
| 2025-05-12 | $10.40 | $10.40 | $10.29 | $10.31 | $10.18 | 94,048 |
| 2025-05-09 | $10.35 | $10.36 | $10.27 | $10.33 | $10.20 | 129,039 |
| 2025-05-08 | $10.33 | $10.35 | $10.29 | $10.32 | $10.19 | 181,707 |
| 2025-05-07 | $10.28 | $11.20 | $10.28 | $10.30 | $10.17 | 171,527 |
| 2025-05-06 | $10.23 | $10.35 | $10.16 | $10.25 | $10.12 | 182,399 |
| 2025-05-05 | $10.21 | $10.26 | $10.18 | $10.23 | $10.10 | 215,170 |
| 2025-05-02 | $10.24 | $10.36 | $10.23 | $10.24 | $10.11 | 177,279 |
| 2025-05-01 | $10.26 | $10.41 | $10.24 | $10.26 | $10.13 | 255,496 |
| 2025-04-30 | $10.13 | $10.26 | $10.11 | $10.26 | $10.13 | 241,927 |
| 2025-04-29 | $10.10 | $10.20 | $10.09 | $10.20 | $10.07 | 234,740 |
| 2025-04-28 | $10.16 | $10.17 | $10.04 | $10.15 | $10.02 | 151,594 |
| 2025-04-25 | $10.12 | $10.16 | $10.08 | $10.14 | $10.01 | 128,991 |
| 2025-04-24 | $9.94 | $10.13 | $9.94 | $10.10 | $9.97 | 290,052 |
| 2025-04-23 | $9.89 | $10.04 | $9.85 | $9.90 | $9.77 | 237,360 |
| 2025-04-22 | $9.80 | $9.88 | $9.75 | $9.79 | $9.66 | 246,885 |
| 2025-04-21 | $9.88 | $9.97 | $9.73 | $9.74 | $9.61 | 295,359 |
| 2025-04-17 | $9.98 | $10.04 | $9.93 | $9.94 | $9.81 | 198,245 |
| 2025-04-16 | $9.96 | $10.02 | $9.90 | $9.95 | $9.82 | 297,831 |
| 2025-04-15 | $9.97 | $10.04 | $9.95 | $9.97 | $9.84 | 221,724 |
| 2025-04-14 | $10.02 | $10.03 | $9.92 | $9.96 | $9.76 | 194,967 |
| 2025-04-11 | $9.96 | $10.10 | $9.81 | $9.86 | $9.67 | 308,401 |
| 2025-04-10 | $10.14 | $10.19 | $9.93 | $9.96 | $9.76 | 207,653 |
| 2025-04-09 | $9.93 | $10.26 | $9.69 | $10.23 | $10.03 | 752,425 |
| 2025-04-08 | $10.44 | $10.44 | $10.03 | $10.06 | $9.86 | 380,629 |
| 2025-04-07 | $10.50 | $10.50 | $10.14 | $10.21 | $10.01 | 465,638 |
| 2025-04-04 | $10.70 | $10.71 | $10.50 | $10.55 | $10.34 | 189,723 |
| 2025-04-03 | $10.73 | $10.78 | $10.67 | $10.70 | $10.49 | 103,780 |
| 2025-04-02 | $10.75 | $10.79 | $10.61 | $10.74 | $10.53 | 156,903 |
| 2025-04-01 | $10.75 | $10.77 | $10.70 | $10.75 | $10.54 | 145,726 |
| 2025-03-31 | $10.63 | $10.70 | $10.55 | $10.70 | $10.49 | 367,698 |
| 2025-03-28 | $10.67 | $10.69 | $10.63 | $10.67 | $10.46 | 125,661 |
| 2025-03-27 | $10.66 | $10.69 | $10.62 | $10.66 | $10.45 | 87,774 |
| 2025-03-26 | $10.75 | $10.77 | $10.66 | $10.68 | $10.47 | 134,623 |
| 2025-03-25 | $10.86 | $10.94 | $10.78 | $10.81 | $10.60 | 125,451 |
| 2025-03-24 | $10.89 | $10.94 | $10.80 | $10.88 | $10.67 | 83,854 |
| 2025-03-21 | $10.86 | $10.94 | $10.85 | $10.87 | $10.87 | 62,746 |
| 2025-03-20 | $10.77 | $10.85 | $10.77 | $10.82 | $10.82 | 96,897 |
| 2025-03-19 | $10.79 | $10.85 | $10.68 | $10.77 | $10.77 | 222,615 |
| 2025-03-18 | $10.90 | $10.90 | $10.77 | $10.82 | $10.82 | 83,947 |
| 2025-03-17 | $10.96 | $10.96 | $10.85 | $10.87 | $10.87 | 91,753 |
| 2025-03-14 | $10.95 | $11.00 | $10.86 | $10.92 | $10.92 | 64,548 |
| 2025-03-13 | $10.92 | $11.08 | $10.90 | $11.05 | $10.98 | 132,725 |
| 2025-03-12 | $11.02 | $11.05 | $10.91 | $10.95 | $10.88 | 115,416 |
| 2025-03-11 | $11.05 | $11.10 | $11.02 | $11.03 | $10.96 | 74,148 |
| 2025-03-10 | $11.10 | $11.15 | $11.05 | $11.07 | $11.00 | 125,910 |
| 2025-03-07 | $11.15 | $11.15 | $11.05 | $11.09 | $11.02 | 102,875 |
| 2025-03-06 | $11.16 | $11.19 | $11.09 | $11.09 | $11.02 | 53,127 |
| 2025-03-05 | $11.20 | $11.27 | $11.05 | $11.20 | $11.13 | 194,822 |
| 2025-03-04 | $11.27 | $11.30 | $11.10 | $11.17 | $11.10 | 117,945 |
| 2025-03-03 | $11.26 | $11.32 | $11.20 | $11.23 | $11.23 | 219,179 |
| 2025-02-28 | $11.17 | $11.26 | $11.13 | $11.24 | $11.24 | 109,866 |
| 2025-02-27 | $11.22 | $11.28 | $11.06 | $11.17 | $11.17 | 122,229 |
| 2025-02-26 | $11.18 | $11.27 | $11.18 | $11.21 | $11.21 | 151,940 |
| 2025-02-25 | $11.15 | $11.18 | $11.14 | $11.18 | $11.18 | 88,629 |
| 2025-02-24 | $11.12 | $11.20 | $11.07 | $11.09 | $11.09 | 70,583 |
| 2025-02-21 | $11.11 | $11.13 | $11.04 | $11.11 | $11.11 | 85,176 |
| 2025-02-20 | $11.10 | $11.12 | $11.03 | $11.08 | $11.08 | 120,470 |
| 2025-02-19 | $11.18 | $11.18 | $11.00 | $11.09 | $11.09 | 292,466 |
| 2025-02-18 | $11.15 | $11.20 | $11.09 | $11.15 | $11.15 | 99,731 |
| 2025-02-14 | $11.16 | $11.24 | $11.09 | $11.17 | $11.17 | 101,585 |
| 2025-02-13 | $11.06 | $11.19 | $11.05 | $11.15 | $11.08 | 168,812 |
| 2025-02-12 | $11.00 | $11.12 | $10.96 | $11.05 | $10.98 | 210,911 |
| 2025-02-11 | $11.19 | $11.23 | $11.16 | $11.20 | $11.13 | 125,932 |
| 2025-02-10 | $11.21 | $11.24 | $11.18 | $11.19 | $11.12 | 89,804 |
| 2025-02-07 | $11.23 | $11.23 | $11.11 | $11.19 | $11.12 | 102,995 |
| 2025-02-06 | $11.21 | $11.23 | $11.13 | $11.21 | $11.14 | 134,855 |
| 2025-02-05 | $11.18 | $11.21 | $11.14 | $11.16 | $11.09 | 157,104 |
| 2025-02-04 | $11.08 | $11.14 | $11.04 | $11.13 | $11.06 | 238,632 |
| 2025-02-03 | $11.04 | $11.12 | $11.00 | $11.06 | $10.99 | 155,202 |
| 2025-01-31 | $10.96 | $11.02 | $10.95 | $11.01 | $10.94 | 161,969 |
| 2025-01-30 | $10.98 | $11.02 | $10.92 | $11.00 | $10.93 | 112,248 |
| 2025-01-29 | $10.96 | $10.96 | $10.87 | $10.91 | $10.84 | 104,599 |
| 2025-01-28 | $10.91 | $10.94 | $10.83 | $10.92 | $10.85 | 69,074 |
| 2025-01-27 | $10.80 | $10.98 | $10.76 | $10.91 | $10.84 | 125,505 |
| 2025-01-24 | $10.82 | $10.88 | $10.69 | $10.82 | $10.82 | 141,747 |
| 2025-01-23 | $10.81 | $10.86 | $10.73 | $10.79 | $10.79 | 180,031 |
| 2025-01-22 | $10.80 | $10.89 | $10.73 | $10.85 | $10.85 | 145,812 |
| 2025-01-21 | $10.81 | $10.89 | $10.76 | $10.83 | $10.83 | 112,656 |
| 2025-01-17 | $10.79 | $10.82 | $10.75 | $10.79 | $10.79 | 56,773 |
| 2025-01-16 | $10.76 | $10.81 | $10.68 | $10.75 | $10.75 | 116,483 |
| 2025-01-15 | $10.68 | $10.75 | $10.65 | $10.75 | $10.75 | 134,998 |
| 2025-01-14 | $10.65 | $10.74 | $10.60 | $10.68 | $10.61 | 64,024 |
| 2025-01-13 | $10.71 | $10.73 | $10.62 | $10.69 | $10.62 | 113,017 |
| 2025-01-10 | $10.66 | $10.73 | $10.64 | $10.67 | $10.60 | 98,494 |
| 2025-01-08 | $10.71 | $10.75 | $10.68 | $10.73 | $10.67 | 120,847 |
| 2025-01-07 | $10.76 | $10.82 | $10.62 | $10.72 | $10.65 | 153,652 |
| 2025-01-06 | $10.79 | $10.80 | $10.69 | $10.79 | $10.72 | 134,916 |
| 2025-01-03 | $10.69 | $10.79 | $10.64 | $10.76 | $10.69 | 164,114 |
| 2025-01-02 | $10.65 | $10.73 | $10.63 | $10.70 | $10.63 | 125,689 |
| 2024-12-31 | $10.48 | $10.65 | $10.48 | $10.61 | $10.54 | 621,704 |
| 2024-12-30 | $10.46 | $10.61 | $10.46 | $10.50 | $10.43 | 639,227 |
| 2024-12-27 | $10.53 | $10.56 | $10.45 | $10.52 | $10.45 | 513,733 |
| 2024-12-26 | $10.48 | $10.56 | $10.45 | $10.52 | $10.45 | 401,843 |
| 2024-12-24 | $10.42 | $10.49 | $10.41 | $10.48 | $10.41 | 255,912 |
| 2024-12-23 | $10.45 | $10.48 | $10.38 | $10.46 | $10.39 | 623,855 |
| 2024-12-20 | $10.46 | $10.54 | $10.44 | $10.48 | $10.41 | 600,358 |
| 2024-12-19 | $10.51 | $10.60 | $10.40 | $10.44 | $10.37 | 770,783 |
| 2024-12-18 | $10.62 | $10.73 | $10.55 | $10.59 | $10.52 | 483,519 |
| 2024-12-17 | $10.77 | $10.79 | $10.66 | $10.69 | $10.62 | 453,732 |
| 2024-12-16 | $10.91 | $10.92 | $10.74 | $10.78 | $10.71 | 367,568 |
| 2024-12-13 | $11.00 | $11.06 | $10.87 | $10.91 | $10.84 | 223,332 |
| 2024-12-12 | $11.14 | $11.20 | $11.03 | $11.06 | $10.92 | 291,890 |
| 2024-12-11 | $11.21 | $11.25 | $11.13 | $11.17 | $11.03 | 283,172 |
| 2024-12-10 | $11.14 | $11.18 | $11.06 | $11.15 | $11.01 | 376,582 |
| 2024-12-09 | $11.20 | $11.27 | $11.13 | $11.16 | $11.02 | 314,365 |
| 2024-12-06 | $11.27 | $11.29 | $11.18 | $11.23 | $11.09 | 144,484 |
| 2024-12-05 | $11.30 | $11.36 | $11.22 | $11.24 | $11.10 | 223,305 |
| 2024-12-04 | $11.24 | $11.31 | $11.24 | $11.28 | $11.14 | 148,003 |
| 2024-12-03 | $11.35 | $11.38 | $11.24 | $11.25 | $11.11 | 171,675 |
| 2024-12-02 | $11.32 | $11.35 | $11.26 | $11.31 | $11.17 | 268,049 |
| 2024-11-29 | $11.25 | $11.32 | $11.25 | $11.32 | $11.18 | 70,070 |
| 2024-11-27 | $11.08 | $11.23 | $11.07 | $11.21 | $11.07 | 365,961 |
| 2024-11-26 | $11.12 | $11.14 | $11.00 | $11.07 | $10.93 | 234,731 |
| 2024-11-25 | $11.11 | $11.18 | $11.04 | $11.10 | $10.96 | 241,188 |
| 2024-11-22 | $11.05 | $11.08 | $10.96 | $11.01 | $11.01 | 155,431 |
| 2024-11-21 | $11.00 | $11.09 | $11.00 | $11.05 | $11.05 | 235,051 |
| 2024-11-20 | $11.05 | $11.10 | $11.03 | $11.03 | $11.03 | 260,545 |
| 2024-11-19 | $11.10 | $11.15 | $11.04 | $11.10 | $11.10 | 302,916 |
| 2024-11-18 | $11.10 | $11.15 | $11.05 | $11.09 | $11.09 | 162,936 |
| 2024-11-15 | $11.09 | $11.12 | $10.97 | $11.10 | $11.10 | 206,143 |
| 2024-11-14 | $11.23 | $11.23 | $11.10 | $11.16 | $11.09 | 169,395 |
| 2024-11-13 | $11.22 | $11.22 | $11.13 | $11.16 | $11.09 | 128,357 |
| 2024-11-12 | $11.22 | $11.28 | $11.04 | $11.08 | $11.08 | 190,165 |
| 2024-11-11 | $11.24 | $11.37 | $11.21 | $11.28 | $11.28 | 183,220 |
| 2024-11-08 | $11.27 | $11.27 | $11.15 | $11.24 | $11.24 | 270,850 |
| 2024-11-07 | $11.14 | $11.22 | $11.04 | $11.17 | $11.17 | 214,689 |
| 2024-11-06 | $11.17 | $11.17 | $10.98 | $11.04 | $11.04 | 415,129 |
| 2024-11-05 | $11.10 | $11.20 | $11.10 | $11.19 | $11.19 | 130,408 |
| 2024-11-04 | $11.08 | $11.14 | $11.04 | $11.06 | $11.06 | 161,298 |
| 2024-11-01 | $11.10 | $11.21 | $11.03 | $11.05 | $11.05 | 161,371 |
| 2024-10-31 | $10.99 | $11.14 | $10.99 | $11.10 | $11.10 | 198,659 |
| 2024-10-30 | $10.98 | $11.10 | $10.93 | $11.03 | $11.03 | 331,163 |
| 2024-10-29 | $10.98 | $11.03 | $10.95 | $10.96 | $10.96 | 310,472 |
| 2024-10-28 | $11.09 | $11.14 | $11.02 | $11.03 | $11.03 | 145,641 |
| 2024-10-25 | $11.10 | $11.17 | $11.06 | $11.08 | $11.08 | 204,892 |
| 2024-10-24 | $11.20 | $11.20 | $11.05 | $11.10 | $11.10 | 236,590 |
| 2024-10-23 | $11.42 | $11.42 | $11.18 | $11.20 | $11.20 | 266,240 |
| 2024-10-22 | $11.51 | $11.51 | $11.43 | $11.45 | $11.45 | 79,744 |
| 2024-10-21 | $11.57 | $11.57 | $11.48 | $11.48 | $11.48 | 138,389 |
| 2024-10-18 | $11.60 | $11.63 | $11.55 | $11.57 | $11.57 | 107,416 |
| 2024-10-17 | $11.60 | $11.62 | $11.48 | $11.55 | $11.55 | 296,297 |
| 2024-10-16 | $11.66 | $11.66 | $11.54 | $11.59 | $11.59 | 176,534 |
| 2024-10-15 | $11.59 | $11.59 | $11.53 | $11.58 | $11.58 | 298,604 |
| 2024-10-14 | $11.64 | $11.65 | $11.56 | $11.58 | $11.51 | 170,383 |
| 2024-10-11 | $11.69 | $11.74 | $11.64 | $11.64 | $11.57 | 158,196 |
| 2024-10-10 | $11.69 | $11.73 | $11.63 | $11.65 | $11.58 | 130,000 |
| 2024-10-09 | $11.70 | $11.70 | $11.60 | $11.66 | $11.59 | 116,186 |
| 2024-10-08 | $11.70 | $11.73 | $11.67 | $11.69 | $11.62 | 147,110 |
| 2024-10-07 | $11.69 | $11.72 | $11.60 | $11.67 | $11.60 | 237,467 |
| 2024-10-04 | $11.69 | $11.73 | $11.65 | $11.73 | $11.66 | 109,719 |
| 2024-10-03 | $11.74 | $11.83 | $11.72 | $11.76 | $11.69 | 197,779 |
| 2024-10-02 | $11.73 | $11.76 | $11.67 | $11.76 | $11.69 | 188,630 |
| 2024-10-01 | $11.70 | $11.84 | $11.65 | $11.78 | $11.71 | 275,300 |
| 2024-09-30 | $11.61 | $11.67 | $11.61 | $11.67 | $11.60 | 123,897 |
| 2024-09-27 | $11.55 | $11.69 | $11.55 | $11.61 | $11.54 | 145,328 |
| 2024-09-26 | $11.66 | $11.66 | $11.53 | $11.53 | $11.46 | 135,747 |
| 2024-09-25 | $11.70 | $11.70 | $11.60 | $11.63 | $11.56 | 117,322 |
| 2024-09-24 | $11.76 | $11.76 | $11.61 | $11.66 | $11.59 | 204,952 |
| 2024-09-23 | $11.80 | $11.80 | $11.72 | $11.77 | $11.70 | 103,334 |
| 2024-09-20 | $11.82 | $11.86 | $11.79 | $11.82 | $11.75 | 89,176 |
| 2024-09-19 | $11.82 | $11.88 | $11.78 | $11.79 | $11.72 | 149,120 |
| 2024-09-18 | $11.81 | $11.88 | $11.73 | $11.81 | $11.74 | 87,502 |
| 2024-09-17 | $11.99 | $12.04 | $11.74 | $11.77 | $11.70 | 301,529 |
| 2024-09-16 | $12.01 | $12.01 | $11.94 | $11.96 | $11.89 | 135,089 |
| 2024-09-13 | $12.12 | $12.20 | $12.01 | $12.01 | $11.94 | 174,007 |
| 2024-09-12 | $11.89 | $12.18 | $11.84 | $12.14 | $12.00 | 290,187 |
| 2024-09-11 | $11.88 | $11.94 | $11.81 | $11.93 | $11.79 | 120,840 |
| 2024-09-10 | $11.90 | $11.90 | $11.77 | $11.87 | $11.73 | 147,286 |
| 2024-09-09 | $11.75 | $11.87 | $11.74 | $11.86 | $11.72 | 119,907 |
| 2024-09-06 | $11.68 | $11.77 | $11.66 | $11.74 | $11.74 | 119,405 |
| 2024-09-05 | $11.61 | $11.66 | $11.56 | $11.63 | $11.63 | 129,742 |
| 2024-09-04 | $11.50 | $11.59 | $11.49 | $11.57 | $11.57 | 167,807 |
| 2024-09-03 | $11.42 | $11.53 | $11.42 | $11.46 | $11.46 | 180,680 |
| 2024-08-30 | $11.41 | $11.45 | $11.39 | $11.44 | $11.44 | 151,331 |
| 2024-08-29 | $11.43 | $11.43 | $11.36 | $11.40 | $11.40 | 158,365 |
| 2024-08-28 | $11.41 | $11.50 | $11.38 | $11.40 | $11.40 | 183,718 |
| 2024-08-27 | $11.46 | $11.47 | $11.38 | $11.44 | $11.44 | 211,282 |
| 2024-08-26 | $11.47 | $11.47 | $11.38 | $11.45 | $11.45 | 115,731 |
| 2024-08-23 | $11.47 | $11.47 | $11.39 | $11.43 | $11.43 | 209,271 |
| 2024-08-22 | $11.47 | $11.48 | $11.39 | $11.40 | $11.40 | 132,207 |
| 2024-08-21 | $11.45 | $11.50 | $11.41 | $11.47 | $11.47 | 96,307 |
| 2024-08-20 | $11.47 | $11.47 | $11.35 | $11.41 | $11.41 | 148,048 |
| 2024-08-19 | $11.48 | $11.50 | $11.36 | $11.41 | $11.41 | 161,920 |
| 2024-08-16 | $11.44 | $11.46 | $11.42 | $11.45 | $11.45 | 93,006 |
| 2024-08-15 | $11.36 | $11.42 | $11.33 | $11.39 | $11.39 | 112,631 |
| 2024-08-14 | $11.48 | $11.51 | $11.44 | $11.48 | $11.41 | 93,844 |
| 2024-08-13 | $11.46 | $11.49 | $11.40 | $11.45 | $11.38 | 90,996 |
| 2024-08-12 | $11.49 | $11.49 | $11.35 | $11.40 | $11.33 | 123,548 |
| 2024-08-09 | $11.42 | $11.47 | $11.29 | $11.44 | $11.37 | 206,278 |
| 2024-08-08 | $11.45 | $11.45 | $11.26 | $11.37 | $11.30 | 320,397 |
| 2024-08-07 | $11.30 | $11.45 | $11.23 | $11.40 | $11.33 | 551,237 |
| 2024-08-06 | $11.08 | $11.26 | $11.08 | $11.25 | $11.18 | 338,274 |
| 2024-08-05 | $11.20 | $11.22 | $11.03 | $11.04 | $10.97 | 375,469 |
| 2024-08-02 | $11.32 | $11.37 | $11.23 | $11.28 | $11.28 | 178,195 |
| 2024-08-01 | $11.20 | $11.25 | $11.14 | $11.25 | $11.25 | 364,076 |
| 2024-07-31 | $11.07 | $11.19 | $11.07 | $11.15 | $11.15 | 240,498 |
| 2024-07-30 | $11.04 | $11.08 | $11.00 | $11.05 | $11.05 | 84,807 |
| 2024-07-29 | $11.07 | $11.10 | $11.03 | $11.03 | $11.03 | 149,397 |
| 2024-07-26 | $10.97 | $11.07 | $10.97 | $11.06 | $11.06 | 104,055 |
| 2024-07-25 | $10.96 | $11.02 | $10.91 | $10.98 | $10.98 | 352,226 |
| 2024-07-24 | $10.95 | $11.00 | $10.93 | $10.97 | $10.97 | 265,880 |
| 2024-07-23 | $10.96 | $11.04 | $10.94 | $11.00 | $11.00 | 397,176 |
| 2024-07-22 | $10.99 | $11.02 | $10.91 | $10.97 | $10.97 | 354,574 |
| 2024-07-19 | $10.98 | $11.01 | $10.96 | $10.96 | $10.96 | 96,537 |
| 2024-07-18 | $11.09 | $11.09 | $10.97 | $11.01 | $11.01 | 97,087 |
| 2024-07-17 | $11.05 | $11.07 | $11.02 | $11.07 | $11.07 | 146,258 |
| 2024-07-16 | $11.05 | $11.09 | $11.03 | $11.06 | $11.06 | 234,578 |
| 2024-07-15 | $11.18 | $11.18 | $11.01 | $11.04 | $11.04 | 144,077 |
| 2024-07-12 | $11.09 | $11.22 | $11.09 | $11.20 | $11.20 | 128,747 |
| 2024-07-11 | $11.06 | $11.17 | $11.06 | $11.11 | $11.11 | 376,255 |
| 2024-07-10 | $11.11 | $11.11 | $10.97 | $11.02 | $11.02 | 826,390 |
| 2024-07-09 | $11.05 | $11.07 | $10.98 | $11.01 | $11.01 | 460,766 |
| 2024-07-08 | $10.99 | $11.03 | $10.96 | $11.01 | $11.01 | 533,330 |
| 2024-07-05 | $10.99 | $11.04 | $10.93 | $11.03 | $11.03 | 499,195 |
| 2024-07-03 | $11.01 | $11.05 | $10.91 | $10.99 | $10.99 | 726,652 |
| 2024-07-02 | $10.98 | $11.03 | $10.92 | $10.96 | $10.96 | 420,460 |
| 2024-07-01 | $10.98 | $11.01 | $10.92 | $10.96 | $10.96 | 202,816 |
| 2024-06-28 | $10.94 | $11.05 | $10.94 | $11.03 | $11.03 | 299,278 |
| 2024-06-27 | $10.99 | $11.07 | $10.93 | $10.93 | $10.93 | 242,760 |
| 2024-06-26 | $11.00 | $11.03 | $10.97 | $10.98 | $10.98 | 210,539 |
| 2024-06-25 | $11.01 | $11.04 | $10.94 | $11.00 | $11.00 | 144,448 |
| 2024-06-24 | $11.04 | $11.05 | $10.95 | $10.97 | $10.97 | 143,793 |
| 2024-06-21 | $11.05 | $11.05 | $10.92 | $10.99 | $10.99 | 107,079 |
| 2024-06-20 | $11.05 | $11.10 | $11.00 | $11.02 | $11.02 | 73,224 |
| 2024-06-18 | $11.05 | $11.11 | $11.01 | $11.08 | $11.08 | 235,582 |
| 2024-06-17 | $11.05 | $11.10 | $11.01 | $11.04 | $11.04 | 118,777 |
| 2024-06-14 | $10.90 | $11.06 | $10.90 | $11.05 | $11.05 | 236,237 |
| 2024-06-13 | $10.95 | $11.00 | $10.93 | $11.00 | $10.93 | 125,323 |
| 2024-06-12 | $10.97 | $11.03 | $10.85 | $10.88 | $10.81 | 191,974 |
| 2024-06-11 | $10.82 | $10.93 | $10.82 | $10.90 | $10.83 | 140,339 |
| 2024-06-10 | $10.81 | $10.89 | $10.79 | $10.83 | $10.76 | 136,285 |
| 2024-06-07 | $10.81 | $10.84 | $10.73 | $10.82 | $10.75 | 105,663 |
| 2024-06-06 | $10.80 | $10.89 | $10.75 | $10.87 | $10.80 | 274,179 |
| 2024-06-05 | $10.70 | $10.87 | $10.69 | $10.80 | $10.73 | 157,959 |
| 2024-06-04 | $10.76 | $10.80 | $10.60 | $10.68 | $10.61 | 318,488 |
| 2024-06-03 | $10.57 | $10.63 | $10.55 | $10.60 | $10.53 | 86,466 |
| 2024-05-31 | $10.44 | $10.52 | $10.40 | $10.48 | $10.42 | 96,865 |
| 2024-05-30 | $10.41 | $10.47 | $10.38 | $10.39 | $10.33 | 92,567 |
| 2024-05-29 | $10.42 | $10.45 | $10.37 | $10.39 | $10.33 | 112,966 |
| 2024-05-28 | $10.50 | $10.56 | $10.43 | $10.46 | $10.40 | 166,303 |
| 2024-05-24 | $10.50 | $10.55 | $10.43 | $10.46 | $10.40 | 119,700 |
| 2024-05-23 | $10.48 | $10.54 | $10.40 | $10.45 | $10.39 | 94,237 |
| 2024-05-22 | $10.53 | $10.56 | $10.46 | $10.48 | $10.42 | 154,068 |
| 2024-05-21 | $10.65 | $10.67 | $10.56 | $10.58 | $10.51 | 115,061 |
| 2024-05-20 | $10.66 | $10.67 | $10.58 | $10.60 | $10.53 | 108,536 |
| 2024-05-17 | $10.68 | $10.69 | $10.60 | $10.66 | $10.59 | 99,613 |
| 2024-05-16 | $10.63 | $10.70 | $10.61 | $10.67 | $10.60 | 91,549 |
| 2024-05-15 | $10.63 | $10.70 | $10.59 | $10.63 | $10.56 | 163,650 |
| 2024-05-14 | $10.62 | $10.63 | $10.58 | $10.63 | $10.56 | 133,747 |
| 2024-05-13 | $10.62 | $10.63 | $10.57 | $10.62 | $10.51 | 78,328 |
| 2024-05-10 | $10.59 | $10.68 | $10.50 | $10.60 | $10.49 | 172,001 |
| 2024-05-09 | $10.65 | $10.67 | $10.58 | $10.65 | $10.65 | 66,257 |
| 2024-05-08 | $10.55 | $10.64 | $10.52 | $10.63 | $10.63 | 113,055 |
| 2024-05-07 | $10.46 | $10.57 | $10.43 | $10.57 | $10.57 | 151,316 |
| 2024-05-06 | $10.37 | $10.46 | $10.35 | $10.42 | $10.42 | 119,993 |
| 2024-05-03 | $10.33 | $10.39 | $10.26 | $10.39 | $10.39 | 143,909 |
| 2024-05-02 | $10.19 | $10.30 | $10.19 | $10.28 | $10.28 | 166,110 |
| 2024-05-01 | $10.14 | $10.26 | $10.14 | $10.25 | $10.25 | 209,372 |
| 2024-04-30 | $10.13 | $10.19 | $10.11 | $10.14 | $10.14 | 81,993 |
| 2024-04-29 | $10.17 | $10.21 | $10.14 | $10.20 | $10.20 | 118,600 |
| 2024-04-26 | $10.12 | $10.19 | $10.12 | $10.16 | $10.16 | 103,518 |
| 2024-04-25 | $10.10 | $10.15 | $10.05 | $10.13 | $10.13 | 88,892 |
| 2024-04-24 | $10.19 | $10.24 | $10.15 | $10.22 | $10.22 | 132,879 |
| 2024-04-23 | $10.24 | $10.25 | $10.16 | $10.18 | $10.18 | 186,016 |
| 2024-04-22 | $10.20 | $10.22 | $10.14 | $10.21 | $10.21 | 158,574 |
| 2024-04-19 | $10.20 | $10.21 | $10.15 | $10.16 | $10.16 | 32,410 |
| 2024-04-18 | $10.26 | $10.26 | $10.11 | $10.16 | $10.16 | 90,133 |
| 2024-04-17 | $10.25 | $10.25 | $10.15 | $10.22 | $10.22 | 182,829 |
| 2024-04-16 | $10.08 | $10.15 | $10.01 | $10.15 | $10.15 | 125,495 |
| 2024-04-15 | $10.25 | $10.25 | $10.05 | $10.08 | $10.08 | 223,869 |
| 2024-04-12 | $10.28 | $10.33 | $10.25 | $10.27 | $10.27 | 94,322 |
| 2024-04-11 | $10.29 | $10.32 | $10.23 | $10.32 | $10.32 | 169,487 |
| 2024-04-10 | $10.30 | $10.34 | $10.19 | $10.22 | $10.22 | 159,176 |
| 2024-04-09 | $10.33 | $10.37 | $10.31 | $10.37 | $10.37 | 167,537 |
| 2024-04-08 | $10.37 | $10.40 | $10.28 | $10.32 | $10.32 | 245,107 |
| 2024-04-05 | $10.37 | $10.40 | $10.34 | $10.37 | $10.37 | 108,756 |
| 2024-04-04 | $10.40 | $10.42 | $10.35 | $10.38 | $10.38 | 195,675 |
| 2024-04-03 | $10.41 | $10.43 | $10.36 | $10.40 | $10.40 | 228,307 |
| 2024-04-02 | $10.42 | $10.51 | $10.39 | $10.47 | $10.47 | 206,013 |
| 2024-04-01 | $10.52 | $10.55 | $10.41 | $10.48 | $10.48 | 207,675 |
| 2024-03-28 | $10.53 | $10.57 | $10.51 | $10.57 | $10.57 | 136,340 |
| 2024-03-27 | $10.54 | $10.57 | $10.50 | $10.57 | $10.57 | 181,005 |
| 2024-03-26 | $10.55 | $10.59 | $10.51 | $10.54 | $10.54 | 198,334 |
| 2024-03-25 | $10.65 | $10.65 | $10.51 | $10.57 | $10.57 | 142,297 |
| 2024-03-22 | $10.70 | $10.70 | $10.60 | $10.64 | $10.64 | 104,417 |
| 2024-03-21 | $10.66 | $10.70 | $10.59 | $10.66 | $10.66 | 230,733 |
| 2024-03-20 | $10.61 | $10.65 | $10.55 | $10.61 | $10.61 | 156,039 |
| 2024-03-19 | $10.59 | $10.61 | $10.54 | $10.57 | $10.57 | 44,703 |
| 2024-03-18 | $10.58 | $10.60 | $10.55 | $10.59 | $10.59 | 104,479 |
| 2024-03-15 | $10.50 | $10.57 | $10.47 | $10.54 | $10.54 | 101,173 |
| 2024-03-14 | $10.63 | $10.65 | $10.50 | $10.51 | $10.51 | 95,008 |
| 2024-03-13 | $10.64 | $10.69 | $10.59 | $10.68 | $10.63 | 89,676 |
| 2024-03-12 | $10.69 | $10.69 | $10.57 | $10.62 | $10.57 | 147,936 |
| 2024-03-11 | $10.70 | $10.74 | $10.65 | $10.69 | $10.64 | 154,848 |
| 2024-03-08 | $10.69 | $10.71 | $10.62 | $10.66 | $10.61 | 155,678 |
| 2024-03-07 | $10.63 | $10.67 | $10.60 | $10.66 | $10.61 | 88,291 |
| 2024-03-06 | $10.64 | $10.64 | $10.56 | $10.61 | $10.56 | 117,471 |
| 2024-03-05 | $10.55 | $10.65 | $10.50 | $10.60 | $10.55 | 151,496 |
| 2024-03-04 | $10.58 | $10.59 | $10.50 | $10.51 | $10.46 | 238,701 |
| 2024-03-01 | $10.51 | $10.58 | $10.44 | $10.58 | $10.53 | 138,560 |
| 2024-02-29 | $10.40 | $10.47 | $10.39 | $10.47 | $10.42 | 134,038 |
| 2024-02-28 | $10.42 | $10.45 | $10.34 | $10.42 | $10.37 | 238,879 |
| 2024-02-27 | $10.41 | $10.46 | $10.40 | $10.41 | $10.36 | 130,055 |
| 2024-02-26 | $10.45 | $10.50 | $10.39 | $10.41 | $10.36 | 75,123 |
| 2024-02-23 | $10.47 | $10.51 | $10.42 | $10.44 | $10.39 | 70,965 |
| 2024-02-22 | $10.44 | $10.45 | $10.39 | $10.40 | $10.35 | 227,551 |
| 2024-02-21 | $10.36 | $10.41 | $10.34 | $10.39 | $10.34 | 113,535 |
| 2024-02-20 | $10.29 | $10.36 | $10.26 | $10.32 | $10.27 | 185,805 |
| 2024-02-16 | $10.29 | $10.37 | $10.28 | $10.31 | $10.26 | 153,345 |
| 2024-02-15 | $10.21 | $10.44 | $10.21 | $10.32 | $10.27 | 176,364 |
| 2024-02-14 | $10.18 | $10.24 | $10.15 | $10.22 | $10.17 | 137,807 |
| 2024-02-13 | $10.22 | $10.25 | $10.16 | $10.19 | $10.10 | 278,188 |
| 2024-02-12 | $10.21 | $10.30 | $10.21 | $10.29 | $10.20 | 123,561 |
| 2024-02-09 | $10.22 | $10.26 | $10.16 | $10.19 | $10.19 | 152,052 |
| 2024-02-08 | $10.20 | $10.20 | $10.10 | $10.19 | $10.19 | 376,084 |
| 2024-02-07 | $10.25 | $10.28 | $10.19 | $10.20 | $10.20 | 170,854 |
| 2024-02-06 | $10.18 | $10.23 | $10.14 | $10.22 | $10.22 | 209,949 |
| 2024-02-05 | $10.18 | $10.18 | $10.07 | $10.17 | $10.17 | 190,609 |
| 2024-02-02 | $10.12 | $10.25 | $10.12 | $10.25 | $10.25 | 230,291 |
| 2024-02-01 | $10.24 | $10.39 | $10.24 | $10.34 | $10.34 | 233,247 |
| 2024-01-31 | $10.20 | $10.25 | $10.08 | $10.20 | $10.20 | 377,375 |
| 2024-01-30 | $10.16 | $10.20 | $10.09 | $10.20 | $10.20 | 236,550 |
| 2024-01-29 | $9.95 | $10.18 | $9.95 | $10.16 | $10.16 | 305,508 |
| 2024-01-26 | $9.92 | $9.98 | $9.89 | $9.96 | $9.96 | 211,403 |
| 2024-01-25 | $9.90 | $9.94 | $9.89 | $9.92 | $9.92 | 180,431 |
| 2024-01-24 | $9.89 | $10.00 | $9.87 | $9.90 | $9.90 | 241,871 |
| 2024-01-23 | $9.89 | $9.94 | $9.86 | $9.89 | $9.89 | 181,831 |
| 2024-01-22 | $9.84 | $9.92 | $9.84 | $9.89 | $9.89 | 146,796 |
| 2024-01-19 | $9.76 | $9.80 | $9.66 | $9.79 | $9.79 | 191,010 |
| 2024-01-18 | $9.85 | $9.85 | $9.75 | $9.78 | $9.78 | 150,727 |
| 2024-01-17 | $9.88 | $9.88 | $9.78 | $9.83 | $9.83 | 221,547 |
| 2024-01-16 | $9.99 | $10.02 | $9.87 | $9.89 | $9.89 | 236,194 |
| 2024-01-12 | $10.01 | $10.07 | $10.01 | $10.02 | $10.02 | 141,067 |
| 2024-01-11 | $10.01 | $10.02 | $9.92 | $10.02 | $10.02 | 215,859 |
| 2024-01-10 | $10.07 | $10.12 | $10.02 | $10.02 | $9.97 | 183,913 |
| 2024-01-09 | $10.09 | $10.15 | $10.08 | $10.08 | $10.03 | 120,230 |
| 2024-01-08 | $10.00 | $10.13 | $10.00 | $10.13 | $10.08 | 431,093 |
| 2024-01-05 | $10.02 | $10.10 | $9.97 | $10.00 | $9.95 | 273,468 |
| 2024-01-04 | $10.04 | $10.09 | $10.03 | $10.03 | $9.98 | 203,508 |
| 2024-01-03 | $9.99 | $10.09 | $9.97 | $10.07 | $10.02 | 229,788 |
| 2024-01-02 | $9.95 | $10.04 | $9.90 | $9.99 | $9.94 | 248,399 |
| 2023-12-29 | $9.90 | $9.98 | $9.88 | $9.97 | $9.92 | 554,186 |
| 2023-12-28 | $9.98 | $10.04 | $9.90 | $9.91 | $9.87 | 517,627 |
| 2023-12-27 | $9.98 | $10.07 | $9.97 | $10.01 | $9.96 | 468,960 |
| 2023-12-26 | $10.00 | $10.03 | $9.92 | $9.97 | $9.92 | 566,396 |
| 2023-12-22 | $9.97 | $10.06 | $9.96 | $9.99 | $9.94 | 475,444 |
| 2023-12-21 | $10.05 | $10.09 | $9.93 | $9.96 | $9.91 | 422,839 |
| 2023-12-20 | $10.05 | $10.10 | $9.97 | $10.02 | $9.97 | 605,594 |
| 2023-12-19 | $10.12 | $10.14 | $10.03 | $10.05 | $10.00 | 635,011 |
| 2023-12-18 | $10.10 | $10.18 | $10.04 | $10.11 | $10.06 | 648,298 |
| 2023-12-15 | $10.29 | $10.31 | $10.13 | $10.17 | $10.12 | 559,220 |
| 2023-12-14 | $10.22 | $10.38 | $10.19 | $10.27 | $10.22 | 415,278 |
| 2023-12-13 | $9.98 | $10.21 | $9.92 | $10.19 | $10.10 | 289,761 |
| 2023-12-12 | $9.98 | $10.09 | $9.93 | $9.98 | $9.89 | 371,532 |
| 2023-12-11 | $10.00 | $10.07 | $9.97 | $10.02 | $9.93 | 377,002 |
| 2023-12-08 | $10.03 | $10.07 | $9.91 | $10.05 | $9.96 | 195,863 |
| 2023-12-07 | $10.00 | $10.10 | $9.97 | $10.06 | $9.97 | 378,858 |
| 2023-12-06 | $10.16 | $10.21 | $9.97 | $9.99 | $9.90 | 369,874 |
| 2023-12-05 | $10.10 | $10.30 | $10.07 | $10.13 | $10.04 | 287,363 |
| 2023-12-04 | $10.13 | $10.15 | $10.01 | $10.06 | $9.97 | 360,749 |
| 2023-12-01 | $9.97 | $10.19 | $9.93 | $10.15 | $10.15 | 355,797 |
| 2023-11-30 | $9.94 | $10.01 | $9.86 | $9.93 | $9.93 | 239,367 |
| 2023-11-29 | $9.90 | $10.08 | $9.90 | $9.97 | $9.97 | 353,090 |
| 2023-11-28 | $9.85 | $10.01 | $9.80 | $9.90 | $9.90 | 257,094 |
| 2023-11-27 | $9.89 | $9.96 | $9.85 | $9.85 | $9.85 | 233,073 |
| 2023-11-24 | $9.92 | $9.98 | $9.86 | $9.93 | $9.93 | 66,247 |
| 2023-11-22 | $9.99 | $10.01 | $9.83 | $9.92 | $9.92 | 200,763 |
| 2023-11-21 | $9.95 | $10.06 | $9.88 | $9.95 | $9.95 | 273,464 |
| 2023-11-20 | $9.88 | $9.94 | $9.76 | $9.92 | $9.92 | 316,303 |
| 2023-11-17 | $9.95 | $10.00 | $9.77 | $9.94 | $9.94 | 399,614 |
| 2023-11-16 | $9.73 | $9.97 | $9.71 | $9.91 | $9.91 | 310,604 |
| 2023-11-15 | $9.63 | $9.78 | $9.58 | $9.68 | $9.68 | 341,599 |
| 2023-11-14 | $9.49 | $9.67 | $9.49 | $9.63 | $9.63 | 279,295 |
| 2023-11-13 | $9.40 | $9.44 | $9.33 | $9.42 | $9.38 | 187,871 |
| 2023-11-10 | $9.42 | $9.51 | $9.30 | $9.42 | $9.38 | 284,744 |
| 2023-11-09 | $9.39 | $9.47 | $9.23 | $9.33 | $9.29 | 326,491 |
| 2023-11-08 | $9.25 | $9.46 | $9.19 | $9.43 | $9.39 | 389,315 |
| 2023-11-07 | $9.09 | $9.25 | $9.05 | $9.22 | $9.18 | 420,625 |
| 2023-11-06 | $9.15 | $9.21 | $9.01 | $9.02 | $8.98 | 292,280 |
| 2023-11-03 | $9.16 | $9.31 | $9.15 | $9.18 | $9.18 | 338,017 |
| 2023-11-02 | $8.97 | $9.17 | $8.97 | $9.07 | $9.07 | 328,410 |
| 2023-11-01 | $8.66 | $8.94 | $8.62 | $8.87 | $8.87 | 480,307 |
| 2023-10-31 | $8.65 | $8.69 | $8.58 | $8.67 | $8.67 | 351,900 |
| 2023-10-30 | $8.62 | $8.73 | $8.60 | $8.63 | $8.63 | 223,976 |
| 2023-10-27 | $8.60 | $8.67 | $8.52 | $8.62 | $8.62 | 211,886 |
| 2023-10-26 | $8.63 | $8.72 | $8.57 | $8.62 | $8.62 | 398,001 |
| 2023-10-25 | $8.83 | $8.86 | $8.62 | $8.64 | $8.64 | 395,175 |
| 2023-10-24 | $8.95 | $9.02 | $8.87 | $8.94 | $8.94 | 196,073 |
| 2023-10-23 | $8.85 | $9.00 | $8.85 | $8.85 | $8.85 | 308,058 |
| 2023-10-20 | $8.93 | $9.00 | $8.86 | $8.91 | $8.91 | 177,312 |
| 2023-10-19 | $9.11 | $9.11 | $8.88 | $8.94 | $8.94 | 280,301 |
| 2023-10-18 | $9.15 | $9.17 | $9.05 | $9.10 | $9.10 | 212,920 |
| 2023-10-17 | $9.27 | $9.34 | $9.12 | $9.21 | $9.21 | 260,602 |
| 2023-10-16 | $9.62 | $9.65 | $9.35 | $9.36 | $9.36 | 259,284 |
| 2023-10-13 | $9.55 | $9.64 | $9.53 | $9.63 | $9.63 | 176,764 |
| 2023-10-12 | $9.66 | $9.68 | $9.41 | $9.48 | $9.48 | 244,283 |
| 2023-10-11 | $9.71 | $9.76 | $9.66 | $9.71 | $9.66 | 190,056 |
| 2023-10-10 | $9.63 | $9.71 | $9.60 | $9.63 | $9.58 | 191,366 |
| 2023-10-09 | $9.61 | $9.68 | $9.59 | $9.67 | $9.62 | 93,418 |
| 2023-10-06 | $9.60 | $9.71 | $9.55 | $9.63 | $9.58 | 192,500 |
| 2023-10-05 | $9.76 | $9.76 | $9.61 | $9.67 | $9.67 | 147,236 |
| 2023-10-04 | $9.79 | $9.84 | $9.68 | $9.75 | $9.75 | 225,083 |
| 2023-10-03 | $9.66 | $9.83 | $9.66 | $9.72 | $9.72 | 347,669 |
| 2023-10-02 | $9.75 | $9.86 | $9.66 | $9.69 | $9.69 | 295,074 |
| 2023-09-29 | $9.84 | $9.90 | $9.64 | $9.69 | $9.69 | 415,143 |
| 2023-09-28 | $9.70 | $9.79 | $9.63 | $9.73 | $9.73 | 237,154 |
| 2023-09-27 | $9.86 | $9.86 | $9.67 | $9.70 | $9.70 | 243,085 |
| 2023-09-26 | $10.05 | $10.05 | $9.77 | $9.80 | $9.80 | 298,525 |
| 2023-09-25 | $10.35 | $10.35 | $9.87 | $10.03 | $10.03 | 555,711 |
| 2023-09-22 | $10.45 | $10.53 | $10.38 | $10.41 | $10.41 | 342,966 |
| 2023-09-21 | $10.61 | $10.61 | $10.42 | $10.46 | $10.46 | 195,713 |
| 2023-09-20 | $10.70 | $10.78 | $10.61 | $10.64 | $10.64 | 175,415 |
| 2023-09-19 | $10.77 | $10.84 | $10.66 | $10.68 | $10.68 | 135,762 |
| 2023-09-18 | $10.83 | $10.87 | $10.73 | $10.77 | $10.77 | 138,288 |
| 2023-09-15 | $10.93 | $10.93 | $10.75 | $10.83 | $10.83 | 118,012 |
| 2023-09-14 | $10.95 | $10.95 | $10.85 | $10.89 | $10.89 | 120,336 |
| 2023-09-13 | $10.90 | $10.99 | $10.90 | $10.99 | $10.94 | 107,190 |
| 2023-09-12 | $10.96 | $11.00 | $10.88 | $10.90 | $10.85 | 126,334 |
| 2023-09-11 | $11.02 | $11.09 | $10.98 | $11.01 | $10.96 | 111,587 |
| 2023-09-08 | $11.02 | $11.07 | $10.97 | $10.98 | $10.93 | 95,242 |
| 2023-09-07 | $11.12 | $11.12 | $11.00 | $11.00 | $10.95 | 97,640 |
| 2023-09-06 | $11.13 | $11.15 | $11.04 | $11.10 | $11.10 | 90,185 |
| 2023-09-05 | $11.12 | $11.12 | $11.05 | $11.09 | $11.09 | 77,618 |
| 2023-09-01 | $11.03 | $11.14 | $11.03 | $11.12 | $11.12 | 111,404 |
| 2023-08-31 | $11.01 | $11.05 | $10.97 | $11.01 | $11.01 | 125,610 |
| 2023-08-30 | $11.01 | $11.11 | $10.97 | $10.98 | $10.98 | 99,998 |
| 2023-08-29 | $10.95 | $11.05 | $10.95 | $11.00 | $11.00 | 161,537 |
| 2023-08-28 | $11.09 | $11.09 | $10.91 | $10.91 | $10.91 | 193,276 |
| 2023-08-25 | $11.01 | $11.06 | $10.97 | $11.00 | $11.00 | 122,405 |
| 2023-08-24 | $11.21 | $11.21 | $11.01 | $11.01 | $11.01 | 133,017 |
| 2023-08-23 | $11.09 | $11.20 | $11.09 | $11.18 | $11.18 | 146,249 |
| 2023-08-22 | $11.19 | $11.21 | $11.06 | $11.06 | $11.06 | 112,197 |
| 2023-08-21 | $11.22 | $11.27 | $11.13 | $11.13 | $11.13 | 136,459 |
| 2023-08-18 | $11.27 | $11.35 | $11.25 | $11.26 | $11.26 | 129,925 |
| 2023-08-17 | $11.42 | $11.46 | $11.27 | $11.28 | $11.28 | 117,266 |
| 2023-08-16 | $11.49 | $11.54 | $11.40 | $11.43 | $11.43 | 115,018 |
| 2023-08-15 | $11.49 | $11.51 | $11.42 | $11.49 | $11.49 | 88,455 |
| 2023-08-14 | $11.42 | $11.54 | $11.33 | $11.50 | $11.50 | 124,400 |
| 2023-08-11 | $11.39 | $11.54 | $11.34 | $11.48 | $11.43 | 120,427 |
| 2023-08-10 | $11.48 | $11.48 | $11.32 | $11.35 | $11.30 | 186,144 |
| 2023-08-09 | $11.30 | $11.48 | $11.28 | $11.45 | $11.45 | 218,626 |
| 2023-08-08 | $11.32 | $11.38 | $11.21 | $11.28 | $11.28 | 248,760 |
| 2023-08-07 | $11.52 | $11.52 | $11.27 | $11.28 | $11.28 | 267,346 |
| 2023-08-04 | $11.42 | $11.55 | $11.40 | $11.49 | $11.49 | 270,033 |
| 2023-08-03 | $11.47 | $11.52 | $11.35 | $11.40 | $11.40 | 342,897 |
| 2023-08-02 | $11.49 | $11.64 | $11.37 | $11.54 | $11.54 | 371,165 |
| 2023-08-01 | $11.43 | $11.56 | $11.38 | $11.53 | $11.53 | 325,881 |
| 2023-07-31 | $11.17 | $11.43 | $11.13 | $11.43 | $11.43 | 725,302 |
| 2023-07-28 | $10.96 | $11.09 | $10.90 | $11.05 | $11.05 | 222,314 |
| 2023-07-27 | $10.94 | $10.98 | $10.86 | $10.87 | $10.87 | 111,519 |
| 2023-07-26 | $10.90 | $10.97 | $10.85 | $10.91 | $10.91 | 107,031 |
| 2023-07-25 | $10.88 | $10.89 | $10.82 | $10.88 | $10.88 | 117,826 |
| 2023-07-24 | $10.97 | $11.00 | $10.85 | $10.86 | $10.86 | 106,362 |
| 2023-07-21 | $10.92 | $10.98 | $10.87 | $10.92 | $10.92 | 73,375 |
| 2023-07-20 | $10.96 | $10.99 | $10.82 | $10.84 | $10.84 | 110,071 |
| 2023-07-19 | $11.01 | $11.04 | $10.92 | $11.01 | $11.01 | 112,210 |
| 2023-07-18 | $10.88 | $10.99 | $10.86 | $10.99 | $10.99 | 123,602 |
| 2023-07-17 | $10.87 | $10.92 | $10.83 | $10.86 | $10.86 | 104,807 |
| 2023-07-14 | $10.99 | $10.99 | $10.86 | $10.91 | $10.91 | 174,405 |
| 2023-07-13 | $10.91 | $10.99 | $10.84 | $10.99 | $10.99 | 185,901 |
| 2023-07-12 | $10.90 | $11.01 | $10.88 | $10.96 | $10.91 | 84,072 |
| 2023-07-11 | $10.86 | $10.91 | $10.81 | $10.84 | $10.79 | 93,230 |
| 2023-07-10 | $10.81 | $10.92 | $10.79 | $10.89 | $10.84 | 91,872 |
| 2023-07-07 | $10.75 | $10.84 | $10.65 | $10.77 | $10.77 | 120,000 |
| 2023-07-06 | $10.85 | $10.85 | $10.63 | $10.74 | $10.74 | 247,700 |
| 2023-07-05 | $10.94 | $10.98 | $10.88 | $10.90 | $10.90 | 144,307 |
| 2023-07-03 | $10.86 | $10.92 | $10.82 | $10.90 | $10.90 | 76,763 |
| 2023-06-30 | $10.97 | $10.98 | $10.82 | $10.82 | $10.82 | 231,664 |
| 2023-06-29 | $11.03 | $11.05 | $10.85 | $10.95 | $10.95 | 165,378 |
| 2023-06-28 | $11.11 | $11.13 | $11.03 | $11.04 | $11.04 | 211,175 |
| 2023-06-27 | $11.11 | $11.26 | $11.07 | $11.11 | $11.11 | 241,448 |
| 2023-06-26 | $11.05 | $11.14 | $11.00 | $11.09 | $11.09 | 215,610 |
| 2023-06-23 | $11.03 | $11.05 | $10.96 | $11.02 | $11.02 | 114,833 |
| 2023-06-22 | $11.09 | $11.15 | $10.95 | $10.99 | $10.99 | 138,430 |
| 2023-06-21 | $11.10 | $11.12 | $11.03 | $11.09 | $11.09 | 129,454 |
| 2023-06-20 | $11.02 | $11.14 | $11.02 | $11.09 | $11.09 | 116,225 |
| 2023-06-16 | $11.16 | $11.16 | $11.01 | $11.02 | $11.02 | 85,630 |
| 2023-06-15 | $11.05 | $11.15 | $11.05 | $11.11 | $11.11 | 68,792 |
| 2023-06-14 | $11.10 | $11.15 | $11.00 | $11.07 | $11.07 | 72,472 |
| 2023-06-13 | $11.25 | $11.28 | $11.11 | $11.13 | $11.08 | 107,437 |
| 2023-06-12 | $11.34 | $11.34 | $11.21 | $11.26 | $11.21 | 101,468 |
| 2023-06-09 | $11.36 | $11.40 | $11.27 | $11.34 | $11.34 | 85,889 |
| 2023-06-08 | $11.30 | $11.37 | $11.25 | $11.36 | $11.36 | 93,945 |
| 2023-06-07 | $11.28 | $11.35 | $11.20 | $11.29 | $11.29 | 128,182 |
| 2023-06-06 | $11.21 | $11.34 | $11.19 | $11.24 | $11.24 | 77,394 |
| 2023-06-05 | $11.19 | $11.22 | $11.16 | $11.22 | $11.22 | 94,358 |
| 2023-06-02 | $11.17 | $11.27 | $11.07 | $11.20 | $11.20 | 141,133 |
| 2023-06-01 | $11.14 | $11.23 | $11.01 | $11.17 | $11.17 | 107,440 |
| 2023-05-31 | $11.01 | $11.14 | $10.97 | $11.14 | $11.14 | 137,887 |
| 2023-05-30 | $10.94 | $11.06 | $10.92 | $11.00 | $11.00 | 157,542 |
| 2023-05-26 | $10.80 | $10.91 | $10.80 | $10.91 | $10.91 | 86,414 |
| 2023-05-25 | $10.87 | $10.93 | $10.80 | $10.83 | $10.83 | 132,217 |
| 2023-05-24 | $11.02 | $11.02 | $10.81 | $10.84 | $10.84 | 88,638 |
| 2023-05-23 | $10.89 | $11.06 | $10.89 | $10.98 | $10.98 | 47,512 |
| 2023-05-22 | $10.98 | $10.98 | $10.87 | $10.89 | $10.89 | 64,616 |
| 2023-05-19 | $10.95 | $11.11 | $10.88 | $10.95 | $10.95 | 77,702 |
| 2023-05-18 | $10.97 | $11.02 | $10.86 | $10.97 | $10.97 | 201,817 |
| 2023-05-17 | $11.03 | $11.14 | $10.95 | $10.97 | $10.97 | 148,821 |
| 2023-05-16 | $11.01 | $11.08 | $10.97 | $11.02 | $11.02 | 73,602 |
| 2023-05-15 | $11.05 | $11.06 | $10.94 | $10.99 | $10.99 | 106,109 |
| 2023-05-12 | $11.10 | $11.11 | $10.99 | $11.04 | $11.04 | 87,532 |
| 2023-05-11 | $11.18 | $11.22 | $11.07 | $11.08 | $11.03 | 173,276 |
| 2023-05-10 | $11.19 | $11.22 | $11.09 | $11.18 | $11.13 | 111,973 |
| 2023-05-09 | $11.08 | $11.22 | $11.06 | $11.12 | $11.07 | 101,544 |
| 2023-05-08 | $11.31 | $11.33 | $11.02 | $11.04 | $10.99 | 148,702 |
| 2023-05-05 | $11.20 | $11.39 | $11.20 | $11.34 | $11.29 | 99,707 |
| 2023-05-04 | $11.10 | $11.22 | $11.06 | $11.13 | $11.13 | 135,275 |
| 2023-05-03 | $11.18 | $11.21 | $11.07 | $11.07 | $11.07 | 116,682 |
| 2023-05-02 | $11.15 | $11.24 | $11.10 | $11.23 | $11.23 | 103,937 |
| 2023-05-01 | $11.09 | $11.16 | $11.05 | $11.16 | $11.16 | 159,040 |
| 2023-04-28 | $11.06 | $11.26 | $11.06 | $11.09 | $11.09 | 264,463 |
| 2023-04-27 | $11.02 | $11.09 | $10.93 | $11.01 | $11.01 | 101,102 |
| 2023-04-26 | $10.97 | $11.11 | $10.97 | $11.01 | $11.01 | 129,818 |
| 2023-04-25 | $10.88 | $11.05 | $10.85 | $11.04 | $11.04 | 207,237 |
| 2023-04-24 | $10.87 | $10.94 | $10.82 | $10.86 | $10.86 | 205,992 |
| 2023-04-21 | $10.88 | $10.90 | $10.79 | $10.87 | $10.87 | 82,108 |
| 2023-04-20 | $10.89 | $10.93 | $10.79 | $10.88 | $10.88 | 134,780 |
| 2023-04-19 | $10.91 | $10.97 | $10.77 | $10.83 | $10.83 | 236,033 |
| 2023-04-18 | $11.10 | $11.10 | $10.87 | $10.94 | $10.94 | 196,283 |
| 2023-04-17 | $11.23 | $11.23 | $11.04 | $11.08 | $11.08 | 149,706 |
| 2023-04-14 | $11.26 | $11.27 | $11.12 | $11.23 | $11.23 | 110,019 |
| 2023-04-13 | $11.28 | $11.28 | $11.20 | $11.23 | $11.23 | 112,569 |
| 2023-04-12 | $11.28 | $11.33 | $11.18 | $11.30 | $11.25 | 217,109 |
| 2023-04-11 | $11.22 | $11.25 | $11.17 | $11.24 | $11.19 | 123,188 |
| 2023-04-10 | $11.23 | $11.25 | $11.16 | $11.19 | $11.14 | 95,116 |
| 2023-04-06 | $11.41 | $11.46 | $11.20 | $11.24 | $11.19 | 311,189 |
| 2023-04-05 | $11.32 | $11.54 | $11.26 | $11.40 | $11.35 | 183,627 |
| 2023-04-04 | $11.31 | $11.36 | $11.23 | $11.34 | $11.29 | 137,443 |
| 2023-04-03 | $11.47 | $11.59 | $11.24 | $11.38 | $11.33 | 289,198 |
| 2023-03-31 | $11.17 | $11.41 | $11.12 | $11.41 | $11.36 | 109,838 |
| 2023-03-30 | $11.23 | $11.29 | $11.12 | $11.15 | $11.10 | 152,285 |
| 2023-03-29 | $11.07 | $11.15 | $10.98 | $11.15 | $11.10 | 68,272 |
| 2023-03-28 | $10.94 | $11.08 | $10.91 | $11.04 | $10.99 | 83,985 |
| 2023-03-27 | $10.93 | $11.08 | $10.89 | $10.91 | $10.86 | 152,670 |
| 2023-03-24 | $10.95 | $10.99 | $10.88 | $10.99 | $10.94 | 65,263 |
| 2023-03-23 | $10.96 | $11.03 | $10.87 | $10.91 | $10.86 | 78,271 |
| 2023-03-22 | $10.82 | $11.01 | $10.81 | $10.96 | $10.91 | 121,693 |
| 2023-03-21 | $11.01 | $11.01 | $10.85 | $10.86 | $10.81 | 134,311 |
| 2023-03-20 | $11.05 | $11.14 | $10.96 | $10.99 | $10.94 | 72,747 |
| 2023-03-17 | $11.15 | $11.15 | $11.02 | $11.07 | $11.02 | 61,224 |
| 2023-03-16 | $11.05 | $11.16 | $11.01 | $11.16 | $11.11 | 127,473 |
| 2023-03-15 | $10.90 | $11.00 | $10.88 | $11.00 | $10.95 | 123,050 |
| 2023-03-14 | $10.88 | $11.04 | $10.82 | $10.93 | $10.88 | 140,444 |
| 2023-03-13 | $10.99 | $11.03 | $10.90 | $10.90 | $10.80 | 137,147 |
| 2023-03-10 | $11.03 | $11.07 | $10.94 | $10.97 | $10.87 | 108,344 |
| 2023-03-09 | $11.02 | $11.15 | $10.94 | $10.94 | $10.84 | 253,578 |
| 2023-03-08 | $10.99 | $11.05 | $10.97 | $10.97 | $10.87 | 115,344 |
| 2023-03-07 | $11.08 | $11.11 | $10.96 | $11.00 | $10.90 | 167,019 |
| 2023-03-06 | $11.01 | $11.06 | $10.96 | $11.00 | $10.90 | 250,727 |
| 2023-03-03 | $11.10 | $11.23 | $10.98 | $11.02 | $10.92 | 399,296 |
| 2023-03-02 | $11.06 | $11.10 | $11.00 | $11.05 | $10.95 | 145,208 |
| 2023-03-01 | $11.14 | $11.24 | $11.05 | $11.09 | $10.99 | 103,705 |
| 2023-02-28 | $11.12 | $11.18 | $11.07 | $11.12 | $11.02 | 141,236 |
| 2023-02-27 | $11.18 | $11.22 | $11.14 | $11.18 | $11.08 | 259,959 |
| 2023-02-24 | $11.18 | $11.25 | $11.14 | $11.16 | $11.06 | 84,611 |
| 2023-02-23 | $11.23 | $11.31 | $11.20 | $11.22 | $11.12 | 153,429 |
| 2023-02-22 | $11.21 | $11.28 | $11.14 | $11.17 | $11.07 | 189,632 |
| 2023-02-21 | $11.33 | $11.33 | $11.08 | $11.21 | $11.11 | 205,264 |
| 2023-02-17 | $11.60 | $11.60 | $11.31 | $11.39 | $11.29 | 209,014 |
| 2023-02-16 | $11.91 | $11.98 | $11.54 | $11.55 | $11.44 | 190,900 |
| 2023-02-15 | $11.91 | $12.12 | $11.91 | $11.93 | $11.82 | 90,884 |
| 2023-02-14 | $12.19 | $12.19 | $11.99 | $12.02 | $11.91 | 105,279 |
| 2023-02-13 | $12.43 | $12.43 | $12.21 | $12.26 | $12.09 | 103,603 |
| 2023-02-10 | $12.38 | $12.45 | $12.29 | $12.40 | $12.23 | 122,924 |
| 2023-02-09 | $12.46 | $12.47 | $12.26 | $12.33 | $12.16 | 164,271 |
| 2023-02-08 | $12.44 | $12.44 | $12.30 | $12.35 | $12.18 | 192,944 |
| 2023-02-07 | $12.29 | $12.54 | $12.27 | $12.41 | $12.24 | 124,253 |
| 2023-02-06 | $12.18 | $12.32 | $12.04 | $12.29 | $12.12 | 206,463 |
| 2023-02-03 | $12.18 | $12.31 | $12.08 | $12.22 | $12.06 | 117,646 |
| 2023-02-02 | $12.10 | $12.26 | $12.06 | $12.25 | $12.08 | 140,852 |
| 2023-02-01 | $12.04 | $12.07 | $11.91 | $12.00 | $11.84 | 288,476 |
| 2023-01-31 | $11.95 | $12.07 | $11.93 | $12.00 | $11.84 | 126,341 |
| 2023-01-30 | $11.90 | $12.02 | $11.82 | $11.96 | $11.80 | 177,369 |
| 2023-01-27 | $11.91 | $12.08 | $11.89 | $11.91 | $11.75 | 102,539 |
| 2023-01-26 | $12.05 | $12.07 | $11.96 | $12.00 | $11.84 | 169,037 |
| 2023-01-25 | $12.45 | $12.45 | $11.94 | $12.08 | $11.92 | 209,771 |
| 2023-01-24 | $12.28 | $12.53 | $12.25 | $12.49 | $12.32 | 193,434 |
| 2023-01-23 | $12.23 | $12.35 | $12.20 | $12.32 | $12.15 | 101,942 |
| 2023-01-20 | $12.16 | $12.31 | $12.13 | $12.19 | $12.03 | 144,447 |
| 2023-01-19 | $12.04 | $12.24 | $12.04 | $12.12 | $11.95 | 196,120 |
| 2023-01-18 | $11.92 | $12.06 | $11.91 | $12.05 | $11.89 | 182,333 |
| 2023-01-17 | $11.83 | $11.86 | $11.72 | $11.80 | $11.64 | 189,383 |
| 2023-01-13 | $11.74 | $11.87 | $11.74 | $11.83 | $11.67 | 101,646 |
| 2023-01-12 | $11.68 | $11.83 | $11.53 | $11.72 | $11.56 | 189,586 |
| 2023-01-11 | $11.68 | $11.71 | $11.52 | $11.65 | $11.44 | 341,275 |
| 2023-01-10 | $11.45 | $11.65 | $11.45 | $11.59 | $11.38 | 305,185 |
| 2023-01-09 | $11.56 | $11.59 | $11.45 | $11.53 | $11.32 | 169,854 |
| 2023-01-06 | $11.46 | $11.65 | $11.33 | $11.50 | $11.29 | 248,463 |
| 2023-01-05 | $11.22 | $11.47 | $11.13 | $11.47 | $11.26 | 217,403 |
| 2023-01-04 | $11.12 | $11.24 | $11.10 | $11.24 | $11.04 | 291,917 |
| 2023-01-03 | $11.12 | $11.21 | $11.08 | $11.13 | $10.93 | 321,853 |
| 2022-12-30 | $10.92 | $11.03 | $10.85 | $10.99 | $10.79 | 493,706 |
| 2022-12-29 | $10.78 | $10.97 | $10.78 | $10.92 | $10.72 | 707,627 |
| 2022-12-28 | $10.89 | $11.02 | $10.69 | $10.75 | $10.56 | 691,880 |
| 2022-12-27 | $10.85 | $10.99 | $10.76 | $10.81 | $10.62 | 423,907 |
| 2022-12-23 | $11.05 | $11.08 | $10.93 | $10.98 | $10.78 | 239,355 |
| 2022-12-22 | $10.98 | $11.05 | $10.89 | $11.05 | $10.85 | 438,769 |
| 2022-12-21 | $11.20 | $11.41 | $10.98 | $11.00 | $10.80 | 518,548 |
| 2022-12-20 | $11.15 | $11.37 | $11.06 | $11.16 | $10.96 | 607,570 |
| 2022-12-19 | $11.48 | $11.51 | $11.12 | $11.18 | $10.98 | 601,039 |
| 2022-12-16 | $11.54 | $11.59 | $11.33 | $11.52 | $11.31 | 271,796 |
| 2022-12-15 | $11.68 | $11.87 | $11.35 | $11.56 | $11.35 | 428,198 |
| 2022-12-14 | $11.75 | $11.89 | $11.55 | $11.65 | $11.44 | 252,407 |
| 2022-12-13 | $11.86 | $12.09 | $11.75 | $11.78 | $11.51 | 274,049 |
| 2022-12-12 | $11.83 | $11.88 | $11.65 | $11.73 | $11.46 | 368,965 |
| 2022-12-09 | $11.78 | $11.86 | $11.62 | $11.69 | $11.42 | 270,937 |
| 2022-12-08 | $11.91 | $11.94 | $11.74 | $11.78 | $11.51 | 223,642 |
| 2022-12-07 | $12.21 | $12.28 | $11.85 | $11.90 | $11.63 | 283,696 |
| 2022-12-06 | $12.05 | $12.32 | $12.00 | $12.25 | $11.97 | 224,847 |
| 2022-12-05 | $12.20 | $12.20 | $11.94 | $12.08 | $11.81 | 224,374 |
| 2022-12-02 | $11.87 | $12.25 | $11.85 | $12.20 | $12.20 | 194,037 |
| 2022-12-01 | $11.93 | $12.00 | $11.86 | $11.91 | $11.91 | 235,151 |
| 2022-11-30 | $11.80 | $11.99 | $11.79 | $11.89 | $11.89 | 273,851 |
| 2022-11-29 | $11.77 | $11.94 | $11.67 | $11.76 | $11.76 | 217,108 |
| 2022-11-28 | $11.61 | $11.84 | $11.61 | $11.75 | $11.75 | 214,521 |
| 2022-11-25 | $11.52 | $11.65 | $11.52 | $11.61 | $11.61 | 63,633 |
| 2022-11-23 | $11.60 | $11.75 | $11.57 | $11.60 | $11.60 | 300,347 |
| 2022-11-22 | $11.50 | $11.66 | $11.43 | $11.58 | $11.58 | 244,674 |
| 2022-11-21 | $11.54 | $11.64 | $11.39 | $11.47 | $11.47 | 243,039 |
| 2022-11-18 | $11.61 | $11.73 | $11.45 | $11.50 | $11.50 | 163,808 |
| 2022-11-17 | $11.65 | $11.85 | $11.55 | $11.56 | $11.56 | 250,246 |
| 2022-11-16 | $11.34 | $11.78 | $11.31 | $11.74 | $11.74 | 267,497 |
| 2022-11-15 | $11.07 | $11.41 | $11.07 | $11.32 | $11.32 | 212,053 |
| 2022-11-14 | $11.08 | $11.22 | $10.91 | $10.98 | $10.98 | 258,370 |
| 2022-11-11 | $11.01 | $11.17 | $10.97 | $11.15 | $11.09 | 433,550 |
| 2022-11-10 | $11.14 | $11.36 | $11.08 | $11.11 | $11.05 | 307,908 |
| 2022-11-09 | $11.00 | $11.13 | $10.90 | $10.97 | $10.91 | 237,783 |
| 2022-11-08 | $11.09 | $11.10 | $10.91 | $10.95 | $10.89 | 217,599 |
| 2022-11-07 | $10.83 | $11.09 | $10.73 | $11.04 | $10.98 | 266,527 |
| 2022-11-04 | $10.80 | $10.91 | $10.74 | $10.77 | $10.71 | 308,907 |
| 2022-11-03 | $10.47 | $10.76 | $10.38 | $10.73 | $10.67 | 242,999 |
| 2022-11-02 | $10.45 | $10.63 | $10.41 | $10.50 | $10.45 | 283,574 |
| 2022-11-01 | $10.55 | $10.63 | $10.40 | $10.47 | $10.42 | 492,878 |
| 2022-10-31 | $10.49 | $10.54 | $10.29 | $10.39 | $10.34 | 904,511 |
| 2022-10-28 | $10.28 | $10.51 | $10.27 | $10.49 | $10.44 | 344,366 |
| 2022-10-27 | $10.33 | $10.53 | $10.22 | $10.34 | $10.29 | 768,476 |
| 2022-10-26 | $10.48 | $10.62 | $10.26 | $10.34 | $10.29 | 638,566 |
| 2022-10-25 | $10.32 | $10.46 | $10.21 | $10.40 | $10.35 | 761,631 |
| 2022-10-24 | $10.42 | $10.64 | $10.24 | $10.29 | $10.24 | 320,703 |
| 2022-10-21 | $10.56 | $10.70 | $10.32 | $10.42 | $10.37 | 247,779 |
| 2022-10-20 | $10.85 | $10.90 | $10.70 | $10.72 | $10.66 | 167,061 |
| 2022-10-19 | $10.79 | $10.95 | $10.79 | $10.80 | $10.74 | 159,053 |
| 2022-10-18 | $11.00 | $11.12 | $10.88 | $10.88 | $10.82 | 211,685 |
| 2022-10-17 | $11.06 | $11.17 | $10.94 | $10.97 | $10.91 | 158,837 |
| 2022-10-14 | $11.02 | $11.07 | $10.92 | $11.02 | $10.96 | 195,334 |
| 2022-10-13 | $10.70 | $11.05 | $10.64 | $11.02 | $10.96 | 209,318 |
| 2022-10-12 | $10.87 | $10.98 | $10.81 | $10.88 | $10.77 | 221,269 |
| 2022-10-11 | $10.74 | $10.97 | $10.67 | $10.83 | $10.72 | 224,833 |
| 2022-10-10 | $10.82 | $10.82 | $10.61 | $10.74 | $10.63 | 175,778 |
| 2022-10-07 | $10.53 | $10.84 | $10.34 | $10.77 | $10.66 | 466,744 |
| 2022-10-06 | $10.85 | $11.05 | $10.81 | $10.87 | $10.76 | 284,748 |
| 2022-10-05 | $11.03 | $11.03 | $10.74 | $10.87 | $10.76 | 224,328 |
| 2022-10-04 | $10.85 | $11.28 | $10.82 | $11.04 | $11.04 | 336,270 |
| 2022-10-03 | $10.85 | $11.07 | $10.78 | $10.84 | $10.84 | 258,586 |
| 2022-09-30 | $10.95 | $11.02 | $10.71 | $10.71 | $10.71 | 143,198 |
| 2022-09-29 | $11.00 | $11.04 | $10.80 | $10.89 | $10.89 | 213,395 |
| 2022-09-28 | $11.15 | $11.31 | $11.06 | $11.11 | $11.11 | 391,734 |
| 2022-09-27 | $11.12 | $11.27 | $11.06 | $11.09 | $11.09 | 297,259 |
| 2022-09-26 | $11.46 | $11.50 | $11.04 | $11.21 | $11.21 | 249,652 |
| 2022-09-23 | $11.79 | $11.86 | $11.47 | $11.63 | $11.63 | 124,919 |
| 2022-09-22 | $12.05 | $12.07 | $11.69 | $11.80 | $11.80 | 357,027 |
| 2022-09-21 | $12.10 | $12.10 | $12.02 | $12.06 | $12.06 | 87,659 |
| 2022-09-20 | $11.98 | $12.12 | $11.98 | $12.07 | $12.07 | 223,331 |
| 2022-09-19 | $12.09 | $12.15 | $11.97 | $12.04 | $12.04 | 149,727 |
| 2022-09-16 | $12.12 | $12.19 | $12.05 | $12.17 | $12.17 | 132,029 |
| 2022-09-15 | $12.19 | $12.24 | $12.05 | $12.17 | $12.17 | 126,909 |
| 2022-09-14 | $12.19 | $12.30 | $12.18 | $12.21 | $12.21 | 97,264 |
| 2022-09-13 | $12.20 | $12.30 | $12.15 | $12.21 | $12.15 | 175,236 |
| 2022-09-12 | $12.37 | $12.39 | $12.20 | $12.25 | $12.19 | 150,338 |
| 2022-09-09 | $12.50 | $12.50 | $12.15 | $12.28 | $12.28 | 256,616 |
| 2022-09-08 | $12.69 | $12.71 | $12.36 | $12.46 | $12.46 | 211,196 |
| 2022-09-07 | $12.77 | $12.79 | $12.66 | $12.71 | $12.71 | 155,866 |
| 2022-09-06 | $12.91 | $12.92 | $12.62 | $12.84 | $12.84 | 193,014 |
| 2022-09-02 | $12.97 | $12.97 | $12.77 | $12.93 | $12.93 | 148,474 |
| 2022-09-01 | $12.86 | $12.96 | $12.66 | $12.93 | $12.93 | 99,357 |
| 2022-08-31 | $12.73 | $12.94 | $12.73 | $12.90 | $12.90 | 84,786 |
| 2022-08-30 | $12.84 | $12.94 | $12.74 | $12.77 | $12.77 | 105,074 |
| 2022-08-29 | $13.07 | $13.07 | $12.77 | $12.77 | $12.77 | 86,501 |
| 2022-08-26 | $13.02 | $13.10 | $13.02 | $13.07 | $13.07 | 57,223 |
| 2022-08-25 | $13.13 | $13.14 | $13.04 | $13.10 | $13.10 | 73,685 |
| 2022-08-24 | $13.13 | $13.21 | $13.01 | $13.14 | $13.14 | 124,294 |
| 2022-08-23 | $13.09 | $13.22 | $13.07 | $13.20 | $13.20 | 101,621 |
| 2022-08-22 | $13.05 | $13.14 | $12.90 | $13.07 | $13.07 | 161,388 |
| 2022-08-19 | $13.23 | $13.23 | $12.93 | $13.10 | $13.10 | 99,365 |
| 2022-08-18 | $13.42 | $13.42 | $13.10 | $13.28 | $13.28 | 159,646 |
| 2022-08-17 | $13.43 | $13.46 | $13.22 | $13.42 | $13.42 | 150,773 |
| 2022-08-16 | $13.46 | $13.54 | $13.40 | $13.46 | $13.46 | 202,422 |
| 2022-08-15 | $13.48 | $13.58 | $13.42 | $13.50 | $13.50 | 260,403 |
| 2022-08-12 | $13.45 | $13.64 | $13.45 | $13.64 | $13.64 | 111,433 |
| 2022-08-11 | $13.48 | $13.52 | $13.40 | $13.43 | $13.37 | 91,535 |
| 2022-08-10 | $13.43 | $13.48 | $13.37 | $13.48 | $13.42 | 134,338 |
| 2022-08-09 | $13.32 | $13.48 | $13.32 | $13.40 | $13.34 | 78,664 |
| 2022-08-08 | $13.53 | $13.53 | $13.34 | $13.42 | $13.36 | 105,024 |
| 2022-08-05 | $13.33 | $13.53 | $13.13 | $13.53 | $13.47 | 71,045 |
| 2022-08-04 | $13.52 | $13.55 | $13.19 | $13.33 | $13.27 | 134,389 |
| 2022-08-03 | $13.55 | $13.57 | $13.51 | $13.57 | $13.51 | 61,517 |
| 2022-08-02 | $13.50 | $13.55 | $13.42 | $13.50 | $13.44 | 104,516 |
| 2022-08-01 | $13.46 | $13.51 | $13.37 | $13.51 | $13.45 | 190,983 |
| 2022-07-29 | $13.16 | $13.47 | $13.16 | $13.41 | $13.35 | 129,495 |
| 2022-07-28 | $12.85 | $13.12 | $12.85 | $13.09 | $13.03 | 164,984 |
| 2022-07-27 | $12.84 | $12.90 | $12.75 | $12.82 | $12.76 | 163,734 |
| 2022-07-26 | $12.79 | $12.96 | $12.79 | $12.84 | $12.78 | 96,616 |
| 2022-07-25 | $12.85 | $12.89 | $12.74 | $12.77 | $12.71 | 84,267 |
| 2022-07-22 | $12.93 | $12.95 | $12.78 | $12.87 | $12.81 | 122,713 |
| 2022-07-21 | $12.92 | $12.98 | $12.90 | $12.93 | $12.87 | 133,955 |
| 2022-07-20 | $12.93 | $12.95 | $12.86 | $12.95 | $12.89 | 104,816 |
| 2022-07-19 | $12.92 | $12.97 | $12.89 | $12.93 | $12.87 | 127,891 |
| 2022-07-18 | $12.92 | $12.97 | $12.85 | $12.92 | $12.86 | 252,674 |
| 2022-07-15 | $12.90 | $12.95 | $12.87 | $12.92 | $12.86 | 208,958 |
| 2022-07-14 | $12.81 | $12.98 | $12.81 | $12.90 | $12.84 | 257,037 |
| 2022-07-13 | $12.89 | $13.03 | $12.82 | $13.00 | $12.88 | 220,683 |
| 2022-07-12 | $12.95 | $13.01 | $12.92 | $12.99 | $12.87 | 243,922 |
| 2022-07-11 | $13.01 | $13.04 | $12.90 | $12.95 | $12.83 | 204,179 |
| 2022-07-08 | $13.00 | $13.03 | $12.85 | $13.01 | $12.89 | 150,727 |
| 2022-07-07 | $12.95 | $13.01 | $12.85 | $13.01 | $12.89 | 332,459 |
| 2022-07-06 | $12.84 | $12.92 | $12.79 | $12.92 | $12.80 | 164,185 |
| 2022-07-05 | $12.67 | $12.81 | $12.60 | $12.81 | $12.69 | 291,150 |
| 2022-07-01 | $12.30 | $12.61 | $12.30 | $12.58 | $12.46 | 146,232 |
| 2022-06-30 | $12.12 | $12.27 | $12.05 | $12.24 | $12.13 | 164,726 |
| 2022-06-29 | $11.94 | $12.19 | $11.90 | $12.17 | $12.06 | 239,015 |
| 2022-06-28 | $11.87 | $11.97 | $11.83 | $11.93 | $11.82 | 162,649 |
| 2022-06-27 | $11.76 | $11.85 | $11.74 | $11.83 | $11.72 | 203,369 |
| 2022-06-24 | $11.93 | $12.02 | $11.73 | $11.78 | $11.67 | 137,165 |
| 2022-06-23 | $11.84 | $11.96 | $11.78 | $11.89 | $11.78 | 112,947 |
| 2022-06-22 | $11.81 | $11.93 | $11.71 | $11.78 | $11.67 | 205,354 |
| 2022-06-21 | $11.86 | $11.96 | $11.62 | $11.83 | $11.72 | 78,793 |
| 2022-06-17 | $11.90 | $12.08 | $11.69 | $11.87 | $11.76 | 116,225 |
| 2022-06-16 | $12.01 | $12.05 | $11.46 | $11.78 | $11.67 | 184,549 |
| 2022-06-15 | $12.48 | $12.55 | $11.98 | $12.19 | $12.08 | 114,222 |
| 2022-06-14 | $12.70 | $12.72 | $12.30 | $12.47 | $12.35 | 89,001 |
| 2022-06-13 | $13.02 | $13.02 | $12.56 | $12.67 | $12.49 | 100,026 |
| 2022-06-10 | $13.19 | $13.28 | $13.00 | $13.05 | $12.86 | 166,062 |
| 2022-06-09 | $13.45 | $13.45 | $13.21 | $13.25 | $13.06 | 142,275 |
| 2022-06-08 | $13.45 | $13.52 | $13.36 | $13.45 | $13.26 | 146,282 |
| 2022-06-07 | $13.47 | $13.50 | $13.33 | $13.45 | $13.26 | 59,414 |
| 2022-06-06 | $13.61 | $13.62 | $13.46 | $13.53 | $13.33 | 113,057 |
| 2022-06-03 | $13.67 | $13.73 | $13.51 | $13.54 | $13.35 | 180,201 |
| 2022-06-02 | $13.47 | $13.81 | $13.42 | $13.78 | $13.58 | 186,158 |
| 2022-06-01 | $13.49 | $13.55 | $13.12 | $13.40 | $13.21 | 165,203 |
| 2022-05-31 | $13.53 | $13.55 | $13.26 | $13.40 | $13.21 | 159,046 |
| 2022-05-27 | $13.24 | $13.54 | $13.24 | $13.50 | $13.31 | 225,629 |
| 2022-05-26 | $12.78 | $13.19 | $12.68 | $13.15 | $12.96 | 238,117 |
| 2022-05-25 | $12.31 | $12.79 | $12.18 | $12.78 | $12.60 | 221,275 |
| 2022-05-24 | $12.16 | $12.32 | $12.09 | $12.31 | $12.14 | 143,206 |
| 2022-05-23 | $12.19 | $12.31 | $11.94 | $12.11 | $11.94 | 123,185 |
| 2022-05-20 | $12.00 | $12.20 | $11.91 | $12.14 | $11.97 | 373,300 |
| 2022-05-19 | $11.98 | $12.03 | $11.90 | $11.98 | $11.81 | 78,898 |
| 2022-05-18 | $12.22 | $12.22 | $11.82 | $12.05 | $11.88 | 112,168 |
| 2022-05-17 | $12.10 | $12.33 | $12.08 | $12.26 | $12.09 | 163,273 |
| 2022-05-16 | $12.06 | $12.10 | $11.99 | $12.10 | $11.93 | 143,554 |
| 2022-05-13 | $12.22 | $12.22 | $11.95 | $12.12 | $11.95 | 116,748 |
| 2022-05-12 | $12.12 | $12.13 | $12.01 | $12.10 | $11.93 | 148,400 |
| 2022-05-11 | $12.39 | $12.44 | $12.11 | $12.16 | $11.93 | 168,790 |
| 2022-05-10 | $12.33 | $12.56 | $12.26 | $12.34 | $12.10 | 74,098 |
| 2022-05-09 | $12.45 | $12.54 | $12.18 | $12.24 | $12.00 | 187,431 |
| 2022-05-06 | $12.54 | $12.67 | $12.40 | $12.42 | $12.18 | 146,680 |
| 2022-05-05 | $12.72 | $12.72 | $12.52 | $12.60 | $12.36 | 210,487 |
| 2022-05-04 | $12.58 | $12.75 | $12.54 | $12.69 | $12.45 | 151,859 |
| 2022-05-03 | $12.57 | $12.60 | $12.46 | $12.55 | $12.31 | 193,552 |
| 2022-05-02 | $12.76 | $12.80 | $12.51 | $12.57 | $12.33 | 211,400 |
| 2022-04-29 | $12.69 | $12.75 | $12.61 | $12.70 | $12.46 | 139,324 |
| 2022-04-28 | $12.65 | $12.70 | $12.58 | $12.65 | $12.41 | 195,287 |
| 2022-04-27 | $12.63 | $12.74 | $12.60 | $12.61 | $12.37 | 166,403 |
| 2022-04-26 | $12.66 | $12.68 | $12.55 | $12.64 | $12.40 | 171,046 |
| 2022-04-25 | $12.44 | $12.65 | $12.42 | $12.64 | $12.40 | 185,965 |
| 2022-04-22 | $12.58 | $12.67 | $12.37 | $12.48 | $12.24 | 124,652 |
| 2022-04-21 | $12.60 | $12.66 | $12.50 | $12.54 | $12.30 | 340,914 |
| 2022-04-20 | $12.50 | $12.70 | $12.50 | $12.60 | $12.36 | 357,560 |
| 2022-04-19 | $12.46 | $12.57 | $12.40 | $12.47 | $12.23 | 234,558 |
| 2022-04-18 | $12.45 | $12.52 | $12.28 | $12.46 | $12.22 | 321,384 |
| 2022-04-14 | $12.65 | $12.65 | $12.41 | $12.52 | $12.28 | 231,298 |
| 2022-04-13 | $12.70 | $12.85 | $12.58 | $12.65 | $12.41 | 262,412 |
| 2022-04-12 | $12.89 | $12.94 | $12.68 | $12.76 | $12.45 | 380,907 |
| 2022-04-11 | $12.99 | $13.04 | $12.74 | $12.83 | $12.52 | 180,180 |
| 2022-04-08 | $13.16 | $13.20 | $13.01 | $13.01 | $12.70 | 161,251 |
| 2022-04-07 | $13.22 | $13.29 | $13.14 | $13.23 | $12.91 | 105,743 |
| 2022-04-06 | $13.24 | $13.36 | $13.07 | $13.27 | $12.95 | 165,284 |
| 2022-04-05 | $13.48 | $13.64 | $13.16 | $13.26 | $12.94 | 306,128 |
| 2022-04-04 | $13.63 | $13.67 | $13.32 | $13.44 | $13.12 | 152,584 |
| 2022-04-01 | $13.69 | $14.00 | $13.53 | $13.65 | $13.32 | 160,783 |
| 2022-03-31 | $13.40 | $13.71 | $13.39 | $13.50 | $13.18 | 218,992 |
| 2022-03-30 | $13.33 | $13.46 | $13.19 | $13.33 | $13.01 | 191,564 |
| 2022-03-29 | $13.05 | $13.41 | $12.98 | $13.32 | $13.00 | 201,035 |
| 2022-03-28 | $13.30 | $13.32 | $12.95 | $13.07 | $12.76 | 220,593 |
| 2022-03-25 | $13.45 | $13.46 | $13.26 | $13.30 | $12.98 | 105,571 |
| 2022-03-24 | $13.54 | $13.54 | $13.38 | $13.40 | $13.08 | 78,918 |
| 2022-03-23 | $13.58 | $13.73 | $13.43 | $13.54 | $13.22 | 118,768 |
| 2022-03-22 | $13.69 | $13.72 | $13.61 | $13.65 | $13.32 | 100,072 |
| 2022-03-21 | $13.85 | $13.86 | $13.61 | $13.61 | $13.28 | 177,634 |
| 2022-03-18 | $13.70 | $13.90 | $13.61 | $13.90 | $13.57 | 118,063 |
| 2022-03-17 | $13.79 | $13.91 | $13.60 | $13.71 | $13.38 | 102,618 |
| 2022-03-16 | $13.59 | $13.76 | $13.52 | $13.76 | $13.43 | 101,427 |
| 2022-03-15 | $13.75 | $13.76 | $13.51 | $13.59 | $13.26 | 103,463 |
| 2022-03-14 | $13.76 | $13.82 | $13.61 | $13.67 | $13.34 | 109,490 |
| 2022-03-11 | $13.83 | $13.95 | $13.62 | $13.79 | $13.40 | 117,485 |
| 2022-03-10 | $14.13 | $14.13 | $13.80 | $13.90 | $13.51 | 103,849 |
| 2022-03-09 | $14.35 | $14.35 | $14.08 | $14.17 | $13.77 | 148,860 |
| 2022-03-08 | $14.19 | $14.38 | $14.08 | $14.33 | $13.92 | 86,898 |
| 2022-03-07 | $14.35 | $14.35 | $14.23 | $14.23 | $13.83 | 94,359 |
| 2022-03-04 | $14.45 | $14.46 | $14.28 | $14.37 | $13.96 | 77,265 |
| 2022-03-03 | $14.35 | $14.51 | $14.25 | $14.45 | $14.04 | 105,407 |
| 2022-03-02 | $14.36 | $14.47 | $14.15 | $14.26 | $13.85 | 70,565 |
| 2022-03-01 | $14.36 | $14.50 | $14.27 | $14.36 | $13.95 | 92,116 |
| 2022-02-28 | $14.18 | $14.30 | $14.02 | $14.26 | $13.85 | 98,351 |
| 2022-02-25 | $14.11 | $14.26 | $14.11 | $14.18 | $13.78 | 138,665 |
| 2022-02-24 | $13.79 | $14.27 | $13.71 | $14.12 | $13.72 | 201,446 |
| 2022-02-23 | $13.88 | $13.91 | $13.79 | $13.85 | $13.46 | 111,827 |
| 2022-02-22 | $14.08 | $14.08 | $13.75 | $13.88 | $13.49 | 125,188 |
| 2022-02-18 | $14.11 | $14.17 | $13.97 | $14.05 | $13.65 | 167,026 |
| 2022-02-17 | $13.88 | $14.10 | $13.87 | $14.10 | $13.70 | 190,300 |
| 2022-02-16 | $13.80 | $13.99 | $13.60 | $13.94 | $13.54 | 409,970 |
| 2022-02-15 | $14.03 | $14.03 | $13.79 | $13.85 | $13.46 | 236,515 |
| 2022-02-14 | $14.20 | $14.49 | $13.94 | $14.08 | $13.68 | 264,689 |
| 2022-02-11 | $14.37 | $14.46 | $14.19 | $14.26 | $13.79 | 160,661 |
| 2022-02-10 | $14.47 | $14.58 | $14.30 | $14.32 | $13.85 | 116,950 |
| 2022-02-09 | $14.43 | $14.53 | $14.31 | $14.46 | $13.99 | 200,130 |
| 2022-02-08 | $14.50 | $14.57 | $14.40 | $14.45 | $13.98 | 157,365 |
| 2022-02-07 | $14.69 | $14.73 | $14.52 | $14.52 | $14.05 | 142,533 |
| 2022-02-04 | $14.69 | $14.75 | $14.50 | $14.62 | $14.14 | 139,452 |
| 2022-02-03 | $14.70 | $14.77 | $14.62 | $14.70 | $14.22 | 127,078 |
| 2022-02-02 | $14.80 | $15.10 | $14.66 | $14.74 | $14.26 | 212,825 |
| 2022-02-01 | $14.72 | $14.90 | $14.63 | $14.84 | $14.36 | 146,670 |
| 2022-01-31 | $14.74 | $14.74 | $14.60 | $14.70 | $14.22 | 90,321 |
| 2022-01-28 | $14.79 | $14.90 | $14.65 | $14.68 | $14.20 | 105,135 |
| 2022-01-27 | $14.89 | $14.91 | $14.78 | $14.82 | $14.34 | 60,814 |
| 2022-01-26 | $14.90 | $14.94 | $14.70 | $14.86 | $14.37 | 226,092 |
| 2022-01-25 | $14.71 | $14.88 | $14.70 | $14.74 | $14.26 | 101,536 |
| 2022-01-24 | $14.54 | $14.77 | $14.29 | $14.74 | $14.26 | 216,065 |
| 2022-01-21 | $14.49 | $14.79 | $14.45 | $14.74 | $14.26 | 615,213 |
| 2022-01-20 | $14.64 | $14.95 | $14.50 | $14.52 | $14.05 | 186,520 |
| 2022-01-19 | $14.63 | $14.82 | $14.48 | $14.67 | $14.19 | 425,293 |
| 2022-01-18 | $14.90 | $14.91 | $14.56 | $14.63 | $14.15 | 438,530 |
| 2022-01-14 | $15.20 | $15.21 | $14.92 | $14.97 | $14.48 | 253,758 |
| 2022-01-13 | $15.41 | $15.41 | $15.21 | $15.24 | $14.74 | 86,481 |
| 2022-01-12 | $15.49 | $15.55 | $15.31 | $15.39 | $14.83 | 138,324 |
| 2022-01-11 | $15.57 | $15.57 | $15.37 | $15.47 | $14.90 | 82,315 |
| 2022-01-10 | $15.50 | $15.54 | $15.35 | $15.52 | $14.95 | 132,797 |
| 2022-01-07 | $15.58 | $15.63 | $15.48 | $15.50 | $14.93 | 85,667 |
| 2022-01-06 | $15.55 | $15.62 | $15.45 | $15.54 | $14.97 | 101,835 |
| 2022-01-05 | $15.60 | $15.63 | $15.48 | $15.58 | $15.01 | 100,675 |
| 2022-01-04 | $15.62 | $15.65 | $15.49 | $15.59 | $15.02 | 113,336 |
| 2022-01-03 | $15.75 | $15.75 | $15.53 | $15.59 | $15.02 | 80,155 |
| 2021-12-31 | $15.89 | $15.91 | $15.66 | $15.66 | $15.09 | 126,728 |
| 2021-12-30 | $15.84 | $15.84 | $15.71 | $15.83 | $15.25 | 91,313 |
| 2021-12-29 | $15.78 | $15.89 | $15.50 | $15.77 | $15.19 | 194,332 |
| 2021-12-28 | $15.74 | $15.91 | $15.68 | $15.73 | $15.15 | 184,701 |
| 2021-12-27 | $15.69 | $15.83 | $15.64 | $15.73 | $15.15 | 106,693 |
| 2021-12-23 | $15.73 | $15.76 | $15.65 | $15.69 | $15.11 | 49,324 |
| 2021-12-22 | $15.84 | $15.86 | $15.65 | $15.70 | $15.13 | 78,977 |
| 2021-12-21 | $15.83 | $15.87 | $15.67 | $15.80 | $15.22 | 79,081 |
| 2021-12-20 | $15.81 | $15.87 | $15.64 | $15.81 | $15.23 | 98,528 |
| 2021-12-17 | $15.64 | $15.88 | $15.56 | $15.78 | $15.20 | 64,309 |
| 2021-12-16 | $15.81 | $15.90 | $15.52 | $15.60 | $15.03 | 93,924 |
| 2021-12-15 | $15.76 | $15.76 | $15.47 | $15.70 | $15.13 | 67,727 |
| 2021-12-14 | $15.68 | $15.76 | $15.45 | $15.72 | $15.14 | 78,443 |
| 2021-12-13 | $15.95 | $15.95 | $15.70 | $15.72 | $15.09 | 66,867 |
| 2021-12-10 | $15.90 | $15.98 | $15.88 | $15.94 | $15.30 | 132,109 |
| 2021-12-09 | $15.70 | $15.89 | $15.58 | $15.84 | $15.20 | 113,698 |
| 2021-12-08 | $15.73 | $15.73 | $15.61 | $15.70 | $15.07 | 88,845 |
| 2021-12-07 | $15.67 | $15.73 | $15.65 | $15.72 | $15.09 | 73,605 |
| 2021-12-06 | $15.53 | $15.64 | $15.52 | $15.62 | $14.99 | 53,808 |
| 2021-12-03 | $15.61 | $15.64 | $15.50 | $15.51 | $14.88 | 228,710 |
| 2021-12-02 | $15.67 | $15.67 | $15.57 | $15.64 | $15.01 | 55,770 |
| 2021-12-01 | $15.66 | $15.68 | $15.55 | $15.64 | $15.01 | 115,253 |
| 2021-11-30 | $15.45 | $15.53 | $15.44 | $15.53 | $14.90 | 78,371 |
| 2021-11-29 | $15.37 | $15.47 | $15.35 | $15.41 | $14.79 | 40,307 |
| 2021-11-26 | $15.19 | $15.36 | $15.19 | $15.26 | $14.64 | 25,668 |
| 2021-11-24 | $15.32 | $15.36 | $15.28 | $15.32 | $14.70 | 45,686 |
| 2021-11-23 | $15.36 | $15.40 | $15.20 | $15.32 | $14.70 | 124,809 |
| 2021-11-22 | $15.50 | $15.53 | $15.29 | $15.36 | $14.74 | 36,866 |
| 2021-11-19 | $15.47 | $15.48 | $15.37 | $15.48 | $14.86 | 28,495 |
| 2021-11-18 | $15.48 | $15.50 | $15.36 | $15.43 | $14.81 | 38,600 |
| 2021-11-17 | $15.44 | $15.46 | $15.33 | $15.41 | $14.79 | 59,897 |
| 2021-11-16 | $15.60 | $15.60 | $15.22 | $15.44 | $14.82 | 76,446 |
| 2021-11-15 | $15.65 | $15.65 | $15.40 | $15.55 | $14.92 | 82,478 |
| 2021-11-12 | $15.53 | $15.67 | $15.52 | $15.60 | $14.97 | 93,710 |
| 2021-11-11 | $15.50 | $15.64 | $15.50 | $15.61 | $14.92 | 23,408 |
| 2021-11-10 | $15.72 | $17.31 | $15.48 | $15.56 | $14.87 | 113,710 |
| 2021-11-09 | $15.63 | $15.65 | $15.55 | $15.60 | $14.91 | 73,157 |
| 2021-11-08 | $15.45 | $15.64 | $15.39 | $15.59 | $14.90 | 77,771 |
| 2021-11-05 | $15.37 | $15.41 | $15.34 | $15.41 | $14.73 | 66,425 |
| 2021-11-04 | $15.26 | $15.37 | $15.18 | $15.34 | $14.66 | 62,187 |
| 2021-11-03 | $15.31 | $15.35 | $15.05 | $15.17 | $14.50 | 108,612 |
| 2021-11-02 | $15.23 | $15.33 | $15.18 | $15.31 | $14.63 | 77,449 |
| 2021-11-01 | $15.15 | $15.22 | $15.06 | $15.20 | $14.53 | 71,909 |
| 2021-10-29 | $14.93 | $15.19 | $14.91 | $15.04 | $14.38 | 61,288 |
| 2021-10-28 | $14.85 | $14.99 | $14.83 | $14.93 | $14.27 | 130,654 |
| 2021-10-27 | $14.99 | $15.00 | $14.84 | $14.85 | $14.19 | 293,207 |
| 2021-10-26 | $14.94 | $15.00 | $14.88 | $14.95 | $14.29 | 137,996 |
| 2021-10-25 | $14.97 | $15.00 | $14.85 | $14.99 | $14.33 | 102,096 |
| 2021-10-22 | $15.07 | $15.11 | $14.90 | $14.98 | $14.32 | 114,652 |
| 2021-10-21 | $15.03 | $15.07 | $14.99 | $15.01 | $14.35 | 49,145 |
| 2021-10-20 | $15.02 | $15.14 | $15.00 | $15.03 | $14.37 | 96,352 |
| 2021-10-19 | $15.23 | $15.23 | $14.94 | $15.06 | $14.39 | 86,979 |
| 2021-10-18 | $15.24 | $15.24 | $15.15 | $15.23 | $14.56 | 34,964 |
| 2021-10-15 | $15.18 | $15.27 | $15.09 | $15.20 | $14.53 | 56,908 |
| 2021-10-14 | $15.22 | $15.39 | $15.19 | $15.22 | $14.55 | 71,920 |
| 2021-10-13 | $15.14 | $15.30 | $15.06 | $15.23 | $14.50 | 84,154 |
| 2021-10-12 | $15.09 | $15.32 | $15.02 | $15.10 | $14.37 | 86,991 |
| 2021-10-11 | $15.10 | $15.10 | $15.05 | $15.07 | $14.35 | 16,630 |
| 2021-10-08 | $15.15 | $15.15 | $15.05 | $15.08 | $14.36 | 35,624 |
| 2021-10-07 | $15.07 | $15.21 | $15.06 | $15.12 | $14.39 | 105,706 |
| 2021-10-06 | $14.99 | $15.01 | $14.82 | $15.01 | $14.29 | 174,007 |
| 2021-10-05 | $15.21 | $15.24 | $14.95 | $14.96 | $14.24 | 201,526 |
| 2021-10-04 | $15.19 | $15.32 | $15.11 | $15.14 | $14.41 | 67,947 |
| 2021-10-01 | $15.20 | $15.22 | $15.11 | $15.21 | $14.48 | 81,130 |
| 2021-09-30 | $15.20 | $15.25 | $15.08 | $15.11 | $14.38 | 108,463 |
| 2021-09-29 | $15.20 | $15.40 | $15.19 | $15.24 | $14.51 | 133,167 |
| 2021-09-28 | $15.38 | $15.38 | $15.09 | $15.19 | $14.46 | 121,115 |
| 2021-09-27 | $15.43 | $15.46 | $15.37 | $15.40 | $14.66 | 117,424 |
| 2021-09-24 | $15.40 | $15.51 | $15.34 | $15.43 | $14.69 | 78,011 |
| 2021-09-23 | $15.53 | $15.53 | $15.40 | $15.41 | $14.67 | 81,842 |
| 2021-09-22 | $15.48 | $15.57 | $15.47 | $15.50 | $14.76 | 120,488 |
| 2021-09-21 | $15.46 | $15.60 | $15.45 | $15.47 | $14.73 | 85,798 |
| 2021-09-20 | $15.57 | $15.57 | $15.41 | $15.47 | $14.73 | 93,285 |
| 2021-09-17 | $15.57 | $15.64 | $15.53 | $15.57 | $14.82 | 67,954 |
| 2021-09-16 | $15.69 | $15.69 | $15.51 | $15.55 | $14.80 | 40,952 |
| 2021-09-15 | $15.56 | $15.69 | $15.56 | $15.67 | $14.92 | 73,982 |
| 2021-09-14 | $15.79 | $15.82 | $15.46 | $15.49 | $14.75 | 154,345 |
| 2021-09-13 | $15.67 | $15.91 | $15.63 | $15.80 | $14.98 | 145,179 |
| 2021-09-10 | $15.67 | $15.70 | $15.61 | $15.68 | $14.87 | 58,816 |
| 2021-09-09 | $15.65 | $15.68 | $15.58 | $15.66 | $14.85 | 89,706 |
| 2021-09-08 | $15.68 | $15.70 | $15.54 | $15.63 | $14.82 | 104,541 |
| 2021-09-07 | $15.58 | $15.72 | $15.58 | $15.64 | $14.83 | 95,789 |
| 2021-09-03 | $15.68 | $15.70 | $15.55 | $15.58 | $14.77 | 95,738 |
| 2021-09-02 | $15.70 | $15.74 | $15.66 | $15.70 | $14.89 | 81,924 |
| 2021-09-01 | $15.67 | $15.81 | $15.67 | $15.70 | $14.89 | 147,588 |
| 2021-08-31 | $15.73 | $15.85 | $15.67 | $15.67 | $14.86 | 164,853 |
| 2021-08-30 | $15.65 | $15.82 | $15.60 | $15.76 | $14.94 | 135,249 |
| 2021-08-27 | $15.80 | $15.80 | $15.61 | $15.64 | $14.83 | 184,916 |
| 2021-08-26 | $15.80 | $15.85 | $15.75 | $15.82 | $15.00 | 100,773 |
| 2021-08-25 | $15.88 | $15.88 | $15.66 | $15.77 | $14.95 | 72,746 |
| 2021-08-24 | $15.90 | $15.90 | $15.75 | $15.84 | $15.02 | 104,536 |
| 2021-08-23 | $15.68 | $15.89 | $15.64 | $15.87 | $15.05 | 148,321 |
| 2021-08-20 | $15.86 | $15.87 | $15.66 | $15.67 | $14.86 | 183,850 |
| 2021-08-19 | $15.74 | $15.95 | $15.70 | $15.78 | $14.96 | 65,980 |
| 2021-08-18 | $15.80 | $15.86 | $15.72 | $15.76 | $14.94 | 77,677 |
| 2021-08-17 | $15.89 | $15.89 | $15.73 | $15.80 | $14.98 | 107,162 |
| 2021-08-16 | $15.92 | $15.95 | $15.80 | $15.80 | $14.98 | 113,543 |
| 2021-08-13 | $15.90 | $15.93 | $15.78 | $15.93 | $15.10 | 129,771 |
| 2021-08-12 | $15.87 | $15.95 | $15.82 | $15.88 | $15.06 | 107,695 |
| 2021-08-11 | $15.83 | $15.94 | $15.80 | $15.94 | $15.05 | 128,798 |
| 2021-08-10 | $15.83 | $15.85 | $15.75 | $15.81 | $14.93 | 109,641 |
| 2021-08-09 | $15.72 | $15.85 | $15.72 | $15.83 | $14.95 | 83,388 |
| 2021-08-06 | $15.70 | $15.77 | $15.65 | $15.68 | $14.81 | 65,355 |
| 2021-08-05 | $15.94 | $15.95 | $15.69 | $15.71 | $14.84 | 93,811 |
| 2021-08-04 | $15.77 | $15.96 | $15.77 | $15.93 | $15.05 | 113,073 |
| 2021-08-03 | $15.80 | $15.80 | $15.69 | $15.73 | $14.86 | 119,140 |
| 2021-08-02 | $15.90 | $15.93 | $15.80 | $15.85 | $14.97 | 77,962 |
| 2021-07-30 | $15.95 | $15.96 | $15.65 | $15.80 | $14.92 | 105,126 |
| 2021-07-29 | $15.90 | $15.90 | $15.76 | $15.90 | $15.02 | 76,772 |
| 2021-07-28 | $15.81 | $15.90 | $15.67 | $15.85 | $14.97 | 62,413 |
| 2021-07-27 | $15.67 | $15.80 | $15.57 | $15.75 | $14.88 | 115,333 |
| 2021-07-26 | $15.79 | $15.79 | $15.72 | $15.75 | $14.88 | 78,150 |
| 2021-07-23 | $15.72 | $15.81 | $15.63 | $15.76 | $14.88 | 49,909 |
| 2021-07-22 | $15.89 | $15.90 | $15.61 | $15.68 | $14.81 | 66,794 |
| 2021-07-21 | $15.87 | $15.87 | $15.76 | $15.84 | $14.96 | 82,678 |
| 2021-07-20 | $15.67 | $15.90 | $15.51 | $15.85 | $14.97 | 119,394 |
| 2021-07-19 | $15.77 | $15.87 | $15.41 | $15.61 | $14.74 | 158,847 |
| 2021-07-16 | $15.88 | $15.97 | $15.71 | $15.76 | $14.88 | 556,676 |
| 2021-07-15 | $15.79 | $15.85 | $15.72 | $15.80 | $14.92 | 113,236 |
| 2021-07-14 | $16.01 | $16.01 | $15.66 | $15.74 | $14.87 | 136,492 |
| 2021-07-13 | $16.10 | $16.14 | $15.97 | $15.99 | $15.04 | 177,142 |
| 2021-07-12 | $15.97 | $16.25 | $15.92 | $16.09 | $15.14 | 301,569 |
| 2021-07-09 | $15.79 | $16.00 | $15.73 | $15.98 | $15.03 | 99,825 |
| 2021-07-08 | $15.73 | $15.80 | $15.67 | $15.75 | $14.82 | 83,789 |
| 2021-07-07 | $15.74 | $15.84 | $15.65 | $15.84 | $14.90 | 186,954 |
| 2021-07-06 | $15.61 | $15.77 | $15.57 | $15.68 | $14.75 | 109,671 |
| 2021-07-02 | $15.66 | $15.68 | $15.60 | $15.68 | $14.75 | 60,676 |
| 2021-07-01 | $15.50 | $15.65 | $15.43 | $15.65 | $14.72 | 129,832 |
| 2021-06-30 | $15.45 | $15.50 | $15.40 | $15.43 | $14.52 | 102,277 |
| 2021-06-29 | $15.44 | $15.45 | $15.40 | $15.42 | $14.51 | 77,418 |
| 2021-06-28 | $15.41 | $15.43 | $15.35 | $15.41 | $14.50 | 58,144 |
| 2021-06-25 | $15.43 | $15.43 | $15.28 | $15.35 | $14.44 | 68,738 |
| 2021-06-24 | $15.31 | $15.43 | $15.13 | $15.39 | $14.48 | 187,575 |
| 2021-06-23 | $15.22 | $15.33 | $15.22 | $15.26 | $14.36 | 62,693 |
| 2021-06-22 | $15.23 | $15.35 | $15.21 | $15.27 | $14.37 | 102,982 |
| 2021-06-21 | $15.15 | $15.25 | $15.10 | $15.17 | $14.27 | 89,841 |
| 2021-06-18 | $15.16 | $15.25 | $15.07 | $15.10 | $14.21 | 84,713 |
| 2021-06-17 | $15.16 | $15.18 | $15.01 | $15.17 | $14.27 | 147,070 |
| 2021-06-16 | $15.15 | $15.17 | $15.08 | $15.14 | $14.24 | 79,581 |
| 2021-06-15 | $15.27 | $15.27 | $15.08 | $15.13 | $14.23 | 131,157 |
| 2021-06-14 | $15.26 | $15.30 | $15.20 | $15.21 | $14.31 | 79,627 |
| 2021-06-11 | $15.30 | $15.30 | $15.19 | $15.24 | $14.28 | 145,889 |
| 2021-06-10 | $15.18 | $15.35 | $15.13 | $15.29 | $14.33 | 221,408 |
| 2021-06-09 | $15.15 | $15.19 | $15.11 | $15.15 | $14.19 | 154,027 |
| 2021-06-08 | $15.08 | $15.16 | $15.04 | $15.15 | $14.19 | 92,333 |
| 2021-06-07 | $15.06 | $15.13 | $15.03 | $15.04 | $14.09 | 132,455 |
| 2021-06-04 | $15.16 | $15.16 | $15.05 | $15.10 | $14.15 | 108,184 |
| 2021-06-03 | $15.06 | $15.13 | $15.04 | $15.12 | $14.17 | 122,770 |
| 2021-06-02 | $15.00 | $15.05 | $14.96 | $15.01 | $14.06 | 135,162 |
| 2021-06-01 | $14.97 | $15.00 | $14.95 | $15.00 | $14.05 | 152,894 |
| 2021-05-28 | $14.94 | $14.94 | $14.85 | $14.91 | $13.97 | 74,403 |
| 2021-05-27 | $14.94 | $14.94 | $14.89 | $14.90 | $13.96 | 140,882 |
| 2021-05-26 | $14.96 | $14.96 | $14.88 | $14.90 | $13.96 | 115,971 |
| 2021-05-25 | $14.90 | $14.94 | $14.86 | $14.90 | $13.96 | 136,699 |
| 2021-05-24 | $14.92 | $14.95 | $14.85 | $14.90 | $13.96 | 96,391 |
| 2021-05-21 | $14.95 | $14.95 | $14.77 | $14.87 | $13.93 | 180,994 |
| 2021-05-20 | $14.83 | $14.94 | $14.83 | $14.89 | $13.95 | 66,658 |
| 2021-05-19 | $14.88 | $14.90 | $14.77 | $14.90 | $13.96 | 158,621 |
| 2021-05-18 | $14.85 | $14.95 | $14.79 | $14.88 | $13.94 | 114,075 |
| 2021-05-17 | $14.91 | $14.91 | $14.87 | $14.90 | $13.96 | 49,263 |
| 2021-05-14 | $14.96 | $14.96 | $14.82 | $14.92 | $13.98 | 71,216 |
| 2021-05-13 | $14.85 | $14.93 | $14.75 | $14.88 | $13.94 | 106,257 |
| 2021-05-12 | $14.99 | $14.99 | $14.76 | $14.88 | $13.88 | 183,660 |
| 2021-05-11 | $14.99 | $15.05 | $14.89 | $14.97 | $13.97 | 111,208 |
| 2021-05-10 | $15.00 | $15.04 | $14.86 | $14.91 | $13.91 | 162,198 |
| 2021-05-07 | $14.92 | $15.06 | $14.85 | $15.00 | $14.00 | 175,059 |
| 2021-05-06 | $14.85 | $15.09 | $14.80 | $14.86 | $13.87 | 345,186 |
| 2021-05-05 | $15.00 | $15.00 | $14.80 | $14.92 | $13.92 | 180,600 |
| 2021-05-04 | $14.75 | $15.00 | $14.75 | $14.90 | $13.90 | 268,933 |
| 2021-05-03 | $14.84 | $14.99 | $14.70 | $14.78 | $13.79 | 161,737 |
| 2021-04-30 | $14.57 | $14.81 | $14.54 | $14.79 | $13.80 | 98,641 |
| 2021-04-29 | $14.75 | $14.83 | $14.49 | $14.56 | $13.59 | 155,052 |
| 2021-04-28 | $14.65 | $14.71 | $14.61 | $14.69 | $13.71 | 53,505 |
| 2021-04-27 | $14.70 | $14.82 | $14.50 | $14.56 | $13.59 | 169,840 |
| 2021-04-26 | $14.74 | $14.79 | $14.62 | $14.78 | $13.79 | 57,352 |
| 2021-04-23 | $14.58 | $14.71 | $14.55 | $14.69 | $13.71 | 103,225 |
| 2021-04-22 | $14.49 | $14.59 | $14.44 | $14.58 | $13.60 | 59,446 |
| 2021-04-21 | $14.53 | $14.60 | $14.43 | $14.49 | $13.52 | 72,851 |
| 2021-04-20 | $14.53 | $14.67 | $14.44 | $14.47 | $13.50 | 72,743 |
| 2021-04-19 | $14.64 | $14.64 | $14.44 | $14.46 | $13.49 | 128,545 |
| 2021-04-16 | $14.49 | $14.65 | $14.49 | $14.64 | $13.66 | 57,662 |
| 2021-04-15 | $14.51 | $14.64 | $14.47 | $14.51 | $13.54 | 116,387 |
| 2021-04-14 | $14.43 | $14.52 | $14.43 | $14.49 | $13.52 | 57,698 |
| 2021-04-13 | $14.38 | $14.55 | $14.32 | $14.49 | $13.46 | 135,559 |
| 2021-04-12 | $14.32 | $14.38 | $14.30 | $14.38 | $13.36 | 169,172 |
| 2021-04-09 | $14.34 | $14.46 | $14.25 | $14.31 | $13.30 | 118,962 |
| 2021-04-08 | $14.31 | $14.40 | $14.25 | $14.31 | $13.30 | 216,287 |
| 2021-04-07 | $14.25 | $14.30 | $14.18 | $14.25 | $13.24 | 184,023 |
| 2021-04-06 | $14.15 | $14.25 | $14.07 | $14.25 | $13.24 | 129,268 |
| 2021-04-05 | $14.15 | $14.17 | $14.04 | $14.12 | $13.12 | 127,547 |
| 2021-04-01 | $14.12 | $14.19 | $14.09 | $14.15 | $13.15 | 140,408 |
| 2021-03-31 | $14.03 | $14.10 | $13.98 | $14.03 | $13.04 | 311,939 |
| 2021-03-30 | $14.00 | $14.03 | $13.96 | $13.99 | $13.00 | 319,363 |
| 2021-03-29 | $14.00 | $14.03 | $13.97 | $13.99 | $13.00 | 131,321 |
| 2021-03-26 | $14.00 | $14.02 | $13.96 | $13.99 | $13.00 | 102,396 |
| 2021-03-25 | $13.99 | $14.04 | $13.85 | $14.00 | $13.01 | 127,718 |
| 2021-03-24 | $14.04 | $14.07 | $13.98 | $14.00 | $13.01 | 71,419 |
| 2021-03-23 | $14.00 | $14.05 | $13.96 | $14.02 | $13.03 | 92,599 |
| 2021-03-22 | $14.07 | $14.07 | $13.96 | $13.98 | $12.99 | 92,188 |
| 2021-03-19 | $14.09 | $14.11 | $13.99 | $14.08 | $13.08 | 70,118 |
| 2021-03-18 | $14.09 | $14.09 | $13.98 | $14.03 | $13.03 | 146,072 |
| 2021-03-17 | $14.18 | $14.18 | $14.01 | $14.11 | $13.11 | 104,559 |
| 2021-03-16 | $14.16 | $14.22 | $14.11 | $14.16 | $13.16 | 89,818 |
| 2021-03-15 | $14.20 | $14.22 | $14.10 | $14.18 | $13.17 | 107,716 |
| 2021-03-12 | $14.20 | $14.20 | $14.00 | $14.14 | $13.14 | 115,803 |
| 2021-03-11 | $14.30 | $14.31 | $14.13 | $14.21 | $13.14 | 178,503 |
| 2021-03-10 | $14.07 | $14.24 | $14.02 | $14.23 | $13.16 | 133,257 |
| 2021-03-09 | $13.98 | $14.07 | $13.97 | $14.02 | $12.97 | 91,331 |
| 2021-03-08 | $14.00 | $14.02 | $13.93 | $13.98 | $12.93 | 198,138 |
| 2021-03-05 | $13.93 | $13.97 | $13.86 | $13.94 | $12.89 | 50,658 |
| 2021-03-04 | $14.02 | $14.09 | $13.76 | $13.86 | $12.82 | 157,409 |
| 2021-03-03 | $14.05 | $14.05 | $13.91 | $13.96 | $12.91 | 160,394 |
| 2021-03-02 | $14.00 | $14.10 | $13.90 | $14.06 | $13.01 | 140,748 |
| 2021-03-01 | $13.97 | $14.07 | $13.88 | $14.00 | $12.95 | 122,647 |
| 2021-02-26 | $13.71 | $13.86 | $13.66 | $13.86 | $12.82 | 132,418 |
| 2021-02-25 | $13.85 | $13.88 | $13.63 | $13.73 | $12.70 | 205,585 |
| 2021-02-24 | $13.75 | $14.03 | $13.72 | $13.86 | $12.82 | 137,076 |
| 2021-02-23 | $13.78 | $13.90 | $13.56 | $13.87 | $12.83 | 411,942 |
| 2021-02-22 | $14.00 | $14.03 | $13.81 | $13.81 | $12.77 | 327,699 |
| 2021-02-19 | $14.09 | $14.10 | $13.98 | $14.00 | $12.95 | 174,169 |
| 2021-02-18 | $14.20 | $14.21 | $14.02 | $14.02 | $12.97 | 450,962 |
| 2021-02-17 | $14.20 | $14.25 | $14.05 | $14.16 | $13.10 | 216,142 |
| 2021-02-16 | $14.21 | $14.25 | $14.08 | $14.19 | $13.13 | 304,430 |
| 2021-02-12 | $14.24 | $14.27 | $14.20 | $14.21 | $13.14 | 106,992 |
| 2021-02-11 | $14.24 | $14.26 | $14.15 | $14.24 | $13.17 | 76,129 |
| 2021-02-10 | $14.30 | $14.30 | $14.17 | $14.27 | $13.14 | 88,170 |
| 2021-02-09 | $14.04 | $14.27 | $14.04 | $14.21 | $13.09 | 274,048 |
| 2021-02-08 | $14.07 | $14.15 | $14.04 | $14.05 | $12.94 | 180,480 |
| 2021-02-05 | $14.08 | $14.08 | $14.01 | $14.02 | $12.91 | 203,968 |
| 2021-02-04 | $14.09 | $14.13 | $14.02 | $14.03 | $12.92 | 198,093 |
| 2021-02-03 | $14.05 | $14.13 | $14.03 | $14.08 | $12.97 | 199,208 |
| 2021-02-02 | $14.00 | $14.10 | $14.00 | $14.04 | $12.93 | 133,647 |
| 2021-02-01 | $14.05 | $14.30 | $13.90 | $13.99 | $12.89 | 178,337 |
| 2021-01-29 | $14.02 | $14.05 | $13.91 | $14.00 | $12.89 | 529,284 |
| 2021-01-28 | $13.98 | $14.34 | $13.90 | $13.97 | $12.87 | 214,000 |
| 2021-01-27 | $13.94 | $14.05 | $13.80 | $13.98 | $12.88 | 201,865 |
| 2021-01-26 | $13.83 | $13.93 | $13.78 | $13.89 | $12.79 | 137,940 |
| 2021-01-25 | $13.75 | $13.82 | $13.70 | $13.79 | $12.70 | 294,283 |
| 2021-01-22 | $13.74 | $13.80 | $13.69 | $13.74 | $12.65 | 122,441 |
| 2021-01-21 | $13.64 | $13.76 | $13.60 | $13.69 | $12.61 | 190,528 |
| 2021-01-20 | $13.70 | $13.75 | $13.63 | $13.64 | $12.56 | 234,215 |
| 2021-01-19 | $13.69 | $13.74 | $13.58 | $13.64 | $12.56 | 227,910 |
| 2021-01-15 | $13.54 | $13.66 | $13.53 | $13.59 | $12.52 | 275,180 |
| 2021-01-14 | $13.47 | $13.55 | $13.42 | $13.48 | $12.42 | 279,570 |
| 2021-01-13 | $13.40 | $13.57 | $13.39 | $13.49 | $12.37 | 228,449 |
| 2021-01-12 | $13.44 | $13.46 | $13.39 | $13.39 | $12.28 | 246,346 |
| 2021-01-11 | $13.28 | $13.44 | $13.28 | $13.39 | $12.28 | 183,430 |
| 2021-01-08 | $13.28 | $13.34 | $13.27 | $13.30 | $12.19 | 228,415 |
| 2021-01-07 | $13.15 | $13.27 | $13.15 | $13.27 | $12.17 | 302,954 |
| 2021-01-06 | $13.03 | $13.15 | $13.03 | $13.15 | $12.06 | 219,125 |
| 2021-01-05 | $12.95 | $13.08 | $12.95 | $13.08 | $11.99 | 181,309 |
| 2021-01-04 | $13.00 | $13.08 | $12.85 | $12.95 | $11.87 | 267,513 |
| 2020-12-31 | $12.88 | $12.98 | $12.86 | $12.96 | $11.88 | 598,274 |
| 2020-12-30 | $12.80 | $12.89 | $12.76 | $12.88 | $11.81 | 506,641 |
| 2020-12-29 | $12.75 | $12.82 | $12.64 | $12.79 | $11.73 | 865,168 |
| 2020-12-28 | $12.78 | $12.82 | $12.72 | $12.75 | $11.69 | 950,315 |
| 2020-12-24 | $12.79 | $12.82 | $12.74 | $12.77 | $11.71 | 312,078 |
| 2020-12-23 | $12.75 | $12.78 | $12.73 | $12.77 | $11.71 | 411,559 |
| 2020-12-22 | $12.77 | $12.83 | $12.73 | $12.76 | $11.70 | 523,212 |
| 2020-12-21 | $12.74 | $12.82 | $12.72 | $12.78 | $11.72 | 705,494 |
| 2020-12-18 | $12.79 | $12.87 | $12.71 | $12.82 | $11.75 | 538,769 |
| 2020-12-17 | $12.89 | $12.91 | $12.78 | $12.80 | $11.74 | 454,481 |
| 2020-12-16 | $12.88 | $12.95 | $12.84 | $12.91 | $11.84 | 624,072 |
| 2020-12-15 | $12.87 | $12.98 | $12.82 | $12.90 | $11.83 | 466,648 |
| 2020-12-14 | $12.92 | $13.00 | $12.84 | $12.87 | $11.80 | 347,953 |
| 2020-12-11 | $13.00 | $13.05 | $12.91 | $13.01 | $11.87 | 241,345 |
| 2020-12-10 | $12.89 | $13.02 | $12.80 | $13.00 | $11.86 | 458,517 |
| 2020-12-09 | $13.00 | $13.10 | $12.91 | $12.93 | $11.80 | 376,718 |
| 2020-12-08 | $12.95 | $13.10 | $12.85 | $12.98 | $11.84 | 308,328 |
| 2020-12-07 | $12.86 | $13.09 | $12.86 | $12.90 | $11.77 | 306,818 |
| 2020-12-04 | $12.79 | $13.08 | $12.75 | $12.87 | $11.74 | 305,899 |
| 2020-12-03 | $12.80 | $12.90 | $12.75 | $12.83 | $11.71 | 303,572 |
| 2020-12-02 | $12.94 | $12.96 | $12.70 | $12.82 | $11.70 | 289,571 |
| 2020-12-01 | $12.79 | $12.90 | $12.66 | $12.89 | $11.76 | 341,413 |
| 2020-11-30 | $12.64 | $12.72 | $12.55 | $12.72 | $11.61 | 272,841 |
| 2020-11-27 | $12.58 | $12.61 | $12.56 | $12.59 | $11.49 | 124,165 |
| 2020-11-25 | $12.55 | $12.63 | $12.44 | $12.57 | $11.47 | 165,409 |
| 2020-11-24 | $12.58 | $12.66 | $12.51 | $12.60 | $11.50 | 296,041 |
| 2020-11-23 | $12.50 | $12.59 | $12.47 | $12.56 | $11.46 | 216,411 |
| 2020-11-20 | $12.35 | $12.45 | $12.30 | $12.45 | $11.36 | 269,625 |
| 2020-11-19 | $12.25 | $12.39 | $12.23 | $12.38 | $11.30 | 309,543 |
| 2020-11-18 | $12.19 | $12.26 | $12.18 | $12.20 | $11.13 | 219,339 |
| 2020-11-17 | $12.26 | $12.27 | $12.15 | $12.20 | $11.13 | 173,007 |
| 2020-11-16 | $12.23 | $12.29 | $12.19 | $12.21 | $11.14 | 159,609 |
| 2020-11-13 | $12.24 | $12.38 | $12.19 | $12.22 | $11.15 | 512,091 |
| 2020-11-12 | $12.31 | $12.44 | $12.20 | $12.26 | $11.19 | 147,006 |
| 2020-11-11 | $12.28 | $12.43 | $12.26 | $12.39 | $11.25 | 145,803 |
| 2020-11-10 | $12.28 | $12.32 | $12.20 | $12.32 | $11.18 | 87,507 |
| 2020-11-09 | $12.27 | $12.33 | $12.20 | $12.28 | $11.15 | 200,306 |
| 2020-11-06 | $12.23 | $12.28 | $12.17 | $12.23 | $11.10 | 65,852 |
| 2020-11-05 | $12.24 | $12.25 | $12.09 | $12.23 | $11.10 | 141,275 |
| 2020-11-04 | $11.93 | $12.19 | $11.91 | $12.19 | $11.07 | 93,895 |
| 2020-11-03 | $11.78 | $11.91 | $11.78 | $11.88 | $10.78 | 102,882 |
| 2020-11-02 | $11.81 | $11.86 | $11.67 | $11.80 | $10.71 | 161,587 |
| 2020-10-30 | $11.62 | $11.73 | $11.56 | $11.68 | $10.60 | 233,897 |
| 2020-10-29 | $11.67 | $11.72 | $11.62 | $11.63 | $10.56 | 165,900 |
| 2020-10-28 | $11.60 | $11.73 | $11.60 | $11.63 | $10.56 | 287,902 |
| 2020-10-27 | $11.90 | $11.97 | $11.74 | $11.74 | $10.66 | 296,738 |
| 2020-10-26 | $12.08 | $12.10 | $11.82 | $11.89 | $10.79 | 251,112 |
| 2020-10-23 | $12.16 | $12.20 | $12.07 | $12.11 | $10.99 | 145,995 |
| 2020-10-22 | $12.23 | $12.30 | $12.20 | $12.22 | $11.09 | 88,703 |
| 2020-10-21 | $12.29 | $12.31 | $12.20 | $12.29 | $11.16 | 128,247 |
| 2020-10-20 | $12.16 | $12.26 | $12.10 | $12.22 | $11.09 | 91,154 |
| 2020-10-19 | $12.10 | $12.23 | $12.01 | $12.19 | $11.07 | 286,909 |
| 2020-10-16 | $12.18 | $12.20 | $12.05 | $12.06 | $10.95 | 154,025 |
| 2020-10-15 | $12.19 | $12.35 | $12.05 | $12.19 | $11.07 | 137,450 |
| 2020-10-14 | $12.24 | $12.28 | $12.15 | $12.25 | $11.12 | 87,546 |
| 2020-10-13 | $12.33 | $12.35 | $12.23 | $12.34 | $11.15 | 79,507 |
| 2020-10-12 | $12.43 | $12.45 | $12.27 | $12.30 | $11.11 | 100,861 |
| 2020-10-09 | $12.34 | $12.41 | $12.31 | $12.35 | $11.16 | 75,558 |
| 2020-10-08 | $12.51 | $12.60 | $12.31 | $12.31 | $11.12 | 131,414 |
| 2020-10-07 | $12.65 | $12.67 | $12.50 | $12.51 | $11.30 | 147,662 |
| 2020-10-06 | $12.63 | $12.70 | $12.58 | $12.64 | $11.42 | 58,232 |
| 2020-10-05 | $12.66 | $12.70 | $12.60 | $12.60 | $11.38 | 57,242 |
| 2020-10-02 | $12.57 | $12.78 | $12.53 | $12.75 | $11.51 | 66,224 |
| 2020-10-01 | $12.59 | $12.73 | $12.43 | $12.72 | $11.49 | 84,527 |
| 2020-09-30 | $12.42 | $12.60 | $12.34 | $12.60 | $11.38 | 49,567 |
| 2020-09-29 | $12.35 | $12.51 | $12.24 | $12.47 | $11.26 | 60,494 |
| 2020-09-28 | $12.20 | $12.50 | $12.20 | $12.41 | $11.21 | 130,638 |
| 2020-09-25 | $12.15 | $12.26 | $12.15 | $12.19 | $11.01 | 86,495 |
| 2020-09-24 | $12.15 | $12.29 | $12.10 | $12.12 | $10.95 | 130,764 |
| 2020-09-23 | $12.40 | $12.54 | $11.73 | $12.16 | $10.98 | 132,198 |
| 2020-09-22 | $12.40 | $12.44 | $12.34 | $12.39 | $11.19 | 84,263 |
| 2020-09-21 | $12.35 | $12.46 | $12.26 | $12.39 | $11.19 | 163,841 |
| 2020-09-18 | $12.46 | $12.54 | $12.29 | $12.44 | $11.24 | 143,821 |
| 2020-09-17 | $12.80 | $12.80 | $12.46 | $12.46 | $11.25 | 241,829 |
| 2020-09-16 | $12.83 | $12.89 | $12.66 | $12.79 | $11.55 | 113,159 |
| 2020-09-15 | $12.89 | $12.92 | $12.78 | $12.84 | $11.60 | 78,903 |
| 2020-09-14 | $12.92 | $12.97 | $12.80 | $12.89 | $11.64 | 38,434 |
| 2020-09-11 | $12.89 | $13.03 | $12.89 | $13.03 | $11.71 | 73,010 |
| 2020-09-10 | $12.90 | $12.99 | $12.85 | $12.94 | $11.63 | 39,437 |
| 2020-09-09 | $12.91 | $12.91 | $12.68 | $12.85 | $11.55 | 94,306 |
| 2020-09-08 | $12.96 | $12.96 | $12.72 | $12.81 | $11.52 | 58,568 |
| 2020-09-04 | $12.96 | $12.96 | $12.78 | $12.91 | $11.61 | 49,129 |
| 2020-09-03 | $12.93 | $13.01 | $12.84 | $12.92 | $11.61 | 137,974 |
| 2020-09-02 | $12.98 | $12.98 | $12.91 | $12.93 | $11.62 | 53,521 |
| 2020-09-01 | $12.97 | $12.98 | $12.89 | $12.92 | $11.61 | 88,943 |
| 2020-08-31 | $12.77 | $12.97 | $12.65 | $12.97 | $11.66 | 50,623 |
| 2020-08-28 | $12.72 | $12.83 | $12.70 | $12.75 | $11.46 | 89,284 |
| 2020-08-27 | $12.86 | $12.95 | $12.70 | $12.77 | $11.48 | 99,206 |
| 2020-08-26 | $12.84 | $12.99 | $12.80 | $12.87 | $11.57 | 156,626 |
| 2020-08-25 | $12.89 | $12.96 | $12.80 | $12.85 | $11.55 | 164,684 |
| 2020-08-24 | $12.90 | $12.90 | $12.77 | $12.88 | $11.58 | 109,238 |
| 2020-08-21 | $12.99 | $12.99 | $12.72 | $12.90 | $11.60 | 140,613 |
| 2020-08-20 | $13.02 | $13.02 | $12.89 | $12.90 | $11.60 | 78,154 |
| 2020-08-19 | $12.95 | $13.02 | $12.95 | $12.97 | $11.66 | 76,300 |
| 2020-08-18 | $12.92 | $13.02 | $12.84 | $13.02 | $11.70 | 112,611 |
| 2020-08-17 | $12.99 | $13.02 | $12.74 | $12.88 | $11.58 | 251,973 |
| 2020-08-14 | $13.11 | $13.11 | $12.99 | $13.03 | $11.71 | 65,213 |
| 2020-08-13 | $13.20 | $13.26 | $12.88 | $13.04 | $11.72 | 141,543 |
| 2020-08-12 | $13.29 | $13.29 | $13.10 | $13.18 | $11.79 | 80,009 |
| 2020-08-11 | $13.33 | $13.49 | $13.22 | $13.29 | $11.89 | 77,955 |
| 2020-08-10 | $13.15 | $13.32 | $13.14 | $13.27 | $11.87 | 106,505 |
| 2020-08-07 | $13.10 | $13.19 | $13.08 | $13.15 | $11.76 | 67,536 |
| 2020-08-06 | $13.04 | $13.16 | $13.01 | $13.16 | $11.77 | 69,345 |
| 2020-08-05 | $13.03 | $13.13 | $13.03 | $13.05 | $11.68 | 117,744 |
| 2020-08-04 | $12.91 | $13.13 | $12.91 | $13.12 | $11.73 | 113,449 |
| 2020-08-03 | $12.92 | $13.04 | $12.86 | $12.93 | $11.57 | 76,048 |
| 2020-07-31 | $12.93 | $12.99 | $12.82 | $12.87 | $11.51 | 113,286 |
| 2020-07-30 | $13.05 | $13.05 | $12.82 | $12.93 | $11.57 | 175,569 |
| 2020-07-29 | $12.98 | $13.06 | $12.92 | $13.03 | $11.66 | 211,516 |
| 2020-07-28 | $12.95 | $13.05 | $12.91 | $13.03 | $11.66 | 98,454 |
| 2020-07-27 | $12.86 | $12.99 | $12.81 | $12.91 | $11.55 | 115,208 |
| 2020-07-24 | $12.90 | $12.92 | $12.79 | $12.89 | $11.53 | 84,483 |
| 2020-07-23 | $12.90 | $12.97 | $12.70 | $12.84 | $11.49 | 85,642 |
| 2020-07-22 | $12.94 | $13.01 | $12.85 | $12.90 | $11.54 | 165,332 |
| 2020-07-21 | $12.97 | $13.03 | $12.91 | $12.96 | $11.59 | 93,636 |
| 2020-07-20 | $12.86 | $12.98 | $12.76 | $12.98 | $11.61 | 108,277 |
| 2020-07-17 | $12.67 | $12.83 | $12.67 | $12.83 | $11.48 | 43,044 |
| 2020-07-16 | $12.65 | $12.78 | $12.65 | $12.72 | $11.38 | 147,598 |
| 2020-07-15 | $12.82 | $12.88 | $12.43 | $12.70 | $11.36 | 135,177 |
| 2020-07-14 | $12.95 | $13.04 | $12.73 | $12.82 | $11.47 | 99,594 |
| 2020-07-13 | $13.04 | $13.04 | $12.87 | $12.96 | $11.54 | 86,508 |
| 2020-07-10 | $12.90 | $13.14 | $12.75 | $13.04 | $11.61 | 119,077 |
| 2020-07-09 | $12.73 | $12.87 | $12.73 | $12.87 | $11.46 | 62,080 |
| 2020-07-08 | $12.91 | $12.91 | $12.72 | $12.78 | $11.38 | 191,778 |
| 2020-07-07 | $12.54 | $12.80 | $12.40 | $12.80 | $11.40 | 183,917 |
| 2020-07-06 | $12.11 | $12.56 | $12.11 | $12.56 | $11.18 | 105,955 |
| 2020-07-02 | $11.96 | $12.47 | $11.96 | $12.08 | $10.76 | 505,478 |
| 2020-07-01 | $11.95 | $11.95 | $11.85 | $11.95 | $10.64 | 82,884 |
| 2020-06-30 | $11.79 | $11.99 | $11.79 | $11.88 | $10.58 | 129,272 |
| 2020-06-29 | $11.79 | $11.89 | $11.75 | $11.82 | $10.52 | 69,322 |
| 2020-06-26 | $11.75 | $11.85 | $11.75 | $11.81 | $10.52 | 63,197 |
| 2020-06-25 | $11.68 | $11.87 | $11.68 | $11.85 | $10.55 | 117,397 |
| 2020-06-24 | $11.75 | $11.80 | $11.56 | $11.73 | $10.44 | 113,119 |
| 2020-06-23 | $11.73 | $11.89 | $11.70 | $11.83 | $10.53 | 125,774 |
| 2020-06-22 | $11.61 | $11.88 | $11.61 | $11.72 | $10.44 | 122,844 |
| 2020-06-19 | $11.67 | $11.77 | $11.60 | $11.61 | $10.34 | 126,587 |
| 2020-06-18 | $11.66 | $11.82 | $11.55 | $11.74 | $10.45 | 119,657 |
| 2020-06-17 | $11.80 | $11.94 | $11.52 | $11.65 | $10.37 | 176,774 |
| 2020-06-16 | $11.80 | $11.92 | $11.74 | $11.74 | $10.45 | 61,802 |
| 2020-06-15 | $11.71 | $12.00 | $11.70 | $11.72 | $10.43 | 86,888 |
| 2020-06-12 | $11.82 | $11.85 | $11.65 | $11.81 | $10.52 | 41,200 |
| 2020-06-11 | $11.78 | $11.93 | $11.69 | $11.74 | $10.41 | 134,914 |
| 2020-06-10 | $11.68 | $11.93 | $11.68 | $11.86 | $10.51 | 172,746 |
| 2020-06-09 | $11.79 | $12.01 | $11.62 | $11.67 | $10.34 | 168,512 |
| 2020-06-08 | $11.86 | $11.99 | $11.74 | $11.83 | $10.49 | 122,847 |
| 2020-06-05 | $11.68 | $11.80 | $11.48 | $11.74 | $10.41 | 253,568 |
| 2020-06-04 | $11.61 | $11.80 | $11.55 | $11.66 | $10.34 | 125,171 |
| 2020-06-03 | $11.73 | $11.91 | $11.61 | $11.73 | $10.40 | 63,653 |
| 2020-06-02 | $11.97 | $11.97 | $11.65 | $11.73 | $10.40 | 76,228 |
| 2020-06-01 | $11.85 | $12.00 | $11.71 | $11.90 | $10.55 | 82,332 |
| 2020-05-29 | $11.52 | $11.79 | $11.52 | $11.75 | $10.42 | 123,275 |
| 2020-05-28 | $11.45 | $11.63 | $11.26 | $11.47 | $10.17 | 133,753 |
| 2020-05-27 | $11.16 | $11.39 | $11.16 | $11.39 | $10.10 | 178,784 |
| 2020-05-26 | $10.99 | $11.19 | $10.94 | $11.16 | $9.89 | 96,835 |
| 2020-05-22 | $10.95 | $11.03 | $10.85 | $10.85 | $9.62 | 97,235 |
| 2020-05-21 | $10.86 | $11.03 | $10.80 | $10.95 | $9.71 | 94,861 |
| 2020-05-20 | $10.55 | $10.95 | $10.55 | $10.95 | $9.71 | 81,074 |
| 2020-05-19 | $10.56 | $10.67 | $10.46 | $10.53 | $9.33 | 158,886 |
| 2020-05-18 | $10.81 | $10.81 | $10.53 | $10.61 | $9.40 | 105,619 |
| 2020-05-15 | $10.79 | $10.79 | $10.57 | $10.76 | $9.54 | 67,169 |
| 2020-05-14 | $10.59 | $10.72 | $10.39 | $10.72 | $9.50 | 72,395 |
| 2020-05-13 | $10.85 | $10.90 | $10.52 | $10.70 | $9.44 | 137,809 |
| 2020-05-12 | $10.93 | $10.95 | $10.78 | $10.85 | $9.57 | 131,954 |
| 2020-05-11 | $10.74 | $10.95 | $10.74 | $10.93 | $9.64 | 84,365 |
| 2020-05-08 | $10.95 | $10.96 | $10.77 | $10.85 | $9.57 | 129,033 |
| 2020-05-07 | $11.17 | $11.23 | $10.70 | $10.76 | $9.49 | 356,851 |
| 2020-05-06 | $11.09 | $11.24 | $10.93 | $11.10 | $9.79 | 96,263 |
| 2020-05-05 | $11.25 | $11.25 | $11.06 | $11.15 | $9.84 | 75,695 |
| 2020-05-04 | $11.13 | $11.38 | $10.85 | $11.20 | $9.88 | 99,036 |
| 2020-05-01 | $11.22 | $11.30 | $11.06 | $11.30 | $9.97 | 102,280 |
| 2020-04-30 | $10.96 | $11.23 | $10.66 | $11.07 | $9.76 | 168,927 |
| 2020-04-29 | $10.68 | $11.21 | $10.68 | $10.98 | $9.69 | 181,146 |
| 2020-04-28 | $10.71 | $11.11 | $10.66 | $10.77 | $9.50 | 173,174 |
| 2020-04-27 | $10.50 | $10.66 | $10.45 | $10.60 | $9.35 | 203,770 |
| 2020-04-24 | $10.96 | $11.39 | $10.51 | $10.68 | $9.42 | 232,536 |
| 2020-04-23 | $11.16 | $11.24 | $10.97 | $10.99 | $9.69 | 116,390 |
| 2020-04-22 | $11.50 | $11.50 | $11.10 | $11.16 | $9.84 | 109,024 |
| 2020-04-21 | $11.30 | $11.50 | $11.25 | $11.30 | $9.97 | 91,320 |
| 2020-04-20 | $11.54 | $11.55 | $11.28 | $11.42 | $10.07 | 80,003 |
| 2020-04-17 | $11.46 | $11.75 | $11.30 | $11.55 | $10.19 | 111,349 |
| 2020-04-16 | $11.70 | $11.75 | $11.19 | $11.30 | $9.97 | 246,056 |
| 2020-04-15 | $12.00 | $12.10 | $11.51 | $11.65 | $10.28 | 205,931 |
| 2020-04-14 | $11.75 | $12.30 | $11.58 | $11.95 | $10.54 | 232,507 |
| 2020-04-13 | $11.35 | $11.57 | $11.05 | $11.50 | $10.10 | 136,165 |
| 2020-04-09 | $11.45 | $12.28 | $11.31 | $11.33 | $9.95 | 331,560 |
| 2020-04-08 | $11.09 | $11.42 | $10.84 | $11.21 | $9.85 | 268,060 |
| 2020-04-07 | $11.37 | $11.40 | $11.00 | $11.00 | $9.66 | 209,478 |
| 2020-04-06 | $11.69 | $12.00 | $10.76 | $11.35 | $9.97 | 254,584 |
| 2020-04-03 | $11.86 | $12.10 | $11.50 | $11.69 | $10.27 | 97,550 |
| 2020-04-02 | $12.10 | $12.27 | $11.75 | $11.86 | $10.42 | 142,446 |
| 2020-04-01 | $12.94 | $12.98 | $11.94 | $12.31 | $10.81 | 146,516 |
| 2020-03-31 | $13.59 | $13.89 | $12.95 | $12.95 | $11.37 | 299,008 |
| 2020-03-30 | $13.22 | $13.64 | $13.17 | $13.64 | $11.98 | 175,983 |
| 2020-03-27 | $13.39 | $13.49 | $12.26 | $13.45 | $11.81 | 205,919 |
| 2020-03-26 | $12.32 | $13.73 | $12.13 | $13.44 | $11.80 | 322,338 |
| 2020-03-25 | $10.61 | $12.67 | $10.61 | $12.65 | $11.11 | 471,021 |
| 2020-03-24 | $9.67 | $11.10 | $9.57 | $10.90 | $9.57 | 299,438 |
| 2020-03-23 | $10.27 | $10.50 | $9.11 | $9.12 | $8.01 | 419,786 |
| 2020-03-20 | $11.00 | $11.39 | $10.53 | $10.58 | $9.29 | 363,117 |
| 2020-03-19 | $10.75 | $11.72 | $9.89 | $11.01 | $9.67 | 421,252 |
| 2020-03-18 | $11.05 | $11.50 | $9.22 | $11.00 | $9.66 | 315,809 |
| 2020-03-17 | $12.40 | $12.73 | $11.41 | $11.92 | $10.47 | 273,472 |
| 2020-03-16 | $12.00 | $12.74 | $11.42 | $12.14 | $10.66 | 351,753 |
| 2020-03-13 | $14.00 | $14.31 | $13.03 | $13.40 | $11.77 | 350,525 |
| 2020-03-12 | $14.64 | $14.65 | $13.03 | $13.65 | $11.99 | 471,787 |
| 2020-03-11 | $15.14 | $15.25 | $14.93 | $15.03 | $13.14 | 369,160 |
| 2020-03-10 | $15.34 | $15.96 | $15.11 | $15.17 | $13.26 | 391,779 |
| 2020-03-09 | $15.38 | $15.68 | $15.25 | $15.32 | $13.39 | 289,942 |
| 2020-03-06 | $15.67 | $15.67 | $15.37 | $15.57 | $13.61 | 125,196 |
| 2020-03-05 | $15.70 | $15.79 | $15.63 | $15.66 | $13.69 | 105,326 |
| 2020-03-04 | $15.74 | $15.80 | $15.62 | $15.77 | $13.79 | 120,208 |
| 2020-03-03 | $15.86 | $15.96 | $15.61 | $15.80 | $13.81 | 208,111 |
| 2020-03-02 | $15.44 | $15.84 | $15.38 | $15.75 | $13.77 | 256,931 |
| 2020-02-28 | $15.28 | $15.38 | $15.11 | $15.30 | $13.37 | 262,423 |
| 2020-02-27 | $15.43 | $15.52 | $15.19 | $15.30 | $13.37 | 276,686 |
| 2020-02-26 | $15.61 | $15.63 | $15.41 | $15.44 | $13.50 | 244,707 |
| 2020-02-25 | $15.76 | $15.82 | $15.41 | $15.53 | $13.58 | 434,948 |
| 2020-02-24 | $15.78 | $15.88 | $15.69 | $15.76 | $13.78 | 224,013 |
| 2020-02-21 | $15.79 | $15.82 | $15.73 | $15.75 | $13.77 | 117,732 |
| 2020-02-20 | $15.73 | $15.78 | $15.68 | $15.78 | $13.79 | 118,319 |
| 2020-02-19 | $15.65 | $15.70 | $15.60 | $15.67 | $13.70 | 157,865 |
| 2020-02-18 | $15.73 | $15.79 | $15.60 | $15.65 | $13.68 | 155,003 |
| 2020-02-14 | $15.69 | $15.75 | $15.69 | $15.72 | $13.74 | 46,070 |
| 2020-02-13 | $15.69 | $15.75 | $15.67 | $15.71 | $13.73 | 72,553 |
| 2020-02-12 | $15.72 | $15.77 | $15.70 | $15.75 | $13.71 | 88,308 |
| 2020-02-11 | $15.83 | $15.83 | $15.68 | $15.72 | $13.69 | 67,780 |
| 2020-02-10 | $15.76 | $15.82 | $15.70 | $15.82 | $13.77 | 75,723 |
| 2020-02-07 | $15.69 | $15.81 | $15.69 | $15.80 | $13.76 | 77,215 |
| 2020-02-06 | $15.63 | $15.70 | $15.61 | $15.70 | $13.67 | 62,200 |
| 2020-02-05 | $15.70 | $15.70 | $15.60 | $15.64 | $13.62 | 87,845 |
| 2020-02-04 | $15.69 | $15.69 | $15.63 | $15.69 | $13.66 | 67,971 |
| 2020-02-03 | $15.63 | $15.70 | $15.63 | $15.69 | $13.66 | 89,109 |
| 2020-01-31 | $15.64 | $15.65 | $15.60 | $15.63 | $13.61 | 62,100 |
| 2020-01-30 | $15.63 | $15.63 | $15.58 | $15.59 | $13.57 | 48,527 |
| 2020-01-29 | $15.64 | $15.64 | $15.57 | $15.59 | $13.57 | 142,741 |
| 2020-01-28 | $15.62 | $15.65 | $15.55 | $15.60 | $13.58 | 137,761 |
| 2020-01-27 | $15.63 | $15.64 | $15.55 | $15.59 | $13.57 | 70,311 |
| 2020-01-24 | $15.53 | $15.59 | $15.52 | $15.52 | $13.51 | 120,492 |
| 2020-01-23 | $15.57 | $15.62 | $15.50 | $15.53 | $13.52 | 73,735 |
| 2020-01-22 | $15.57 | $15.67 | $15.45 | $15.57 | $13.56 | 426,494 |
| 2020-01-21 | $15.71 | $15.74 | $15.50 | $15.60 | $13.58 | 103,232 |
| 2020-01-17 | $15.47 | $15.59 | $15.47 | $15.57 | $13.56 | 60,443 |
| 2020-01-16 | $15.54 | $15.57 | $15.44 | $15.53 | $13.52 | 84,576 |
| 2020-01-15 | $15.47 | $15.58 | $15.43 | $15.47 | $13.47 | 84,915 |
| 2020-01-14 | $15.50 | $15.60 | $15.37 | $15.47 | $13.47 | 205,264 |
| 2020-01-13 | $15.62 | $15.70 | $15.47 | $15.53 | $13.46 | 126,979 |
| 2020-01-10 | $15.79 | $15.87 | $15.56 | $15.63 | $13.55 | 87,240 |
| 2020-01-09 | $15.55 | $15.70 | $15.52 | $15.61 | $13.53 | 135,771 |
| 2020-01-08 | $15.66 | $15.91 | $15.50 | $15.52 | $13.46 | 135,156 |
| 2020-01-07 | $15.93 | $15.93 | $15.70 | $15.74 | $13.65 | 117,611 |
| 2020-01-06 | $15.57 | $15.95 | $15.57 | $15.92 | $13.80 | 117,362 |
| 2020-01-03 | $15.50 | $15.54 | $15.41 | $15.50 | $13.44 | 144,873 |
| 2020-01-02 | $15.46 | $15.50 | $15.37 | $15.50 | $13.44 | 34,370 |
| 2019-12-31 | $15.36 | $15.49 | $15.28 | $15.49 | $13.43 | 94,458 |
| 2019-12-30 | $15.35 | $15.36 | $15.28 | $15.28 | $13.25 | 56,102 |
| 2019-12-27 | $15.38 | $15.45 | $15.25 | $15.30 | $13.27 | 79,081 |
| 2019-12-26 | $15.40 | $15.40 | $15.30 | $15.33 | $13.29 | 95,675 |
| 2019-12-24 | $15.46 | $15.46 | $15.37 | $15.40 | $13.35 | 15,667 |
| 2019-12-23 | $15.41 | $15.45 | $15.37 | $15.41 | $13.36 | 67,533 |
| 2019-12-20 | $15.40 | $15.49 | $15.39 | $15.49 | $13.43 | 32,273 |
| 2019-12-19 | $15.48 | $15.52 | $15.38 | $15.44 | $13.39 | 121,745 |
| 2019-12-18 | $15.45 | $15.45 | $15.37 | $15.42 | $13.37 | 45,516 |
| 2019-12-17 | $15.45 | $15.45 | $15.35 | $15.45 | $13.40 | 72,814 |
| 2019-12-16 | $15.55 | $15.55 | $15.35 | $15.35 | $13.31 | 42,695 |
| 2019-12-13 | $15.40 | $15.55 | $15.40 | $15.55 | $13.48 | 98,644 |
| 2019-12-12 | $15.49 | $15.50 | $15.37 | $15.41 | $13.36 | 36,491 |
| 2019-12-11 | $15.38 | $15.50 | $15.38 | $15.44 | $13.33 | 77,782 |
| 2019-12-10 | $15.40 | $15.45 | $15.35 | $15.39 | $13.29 | 73,171 |
| 2019-12-09 | $15.35 | $15.44 | $15.35 | $15.36 | $13.26 | 37,355 |
| 2019-12-06 | $15.37 | $15.50 | $15.30 | $15.34 | $13.24 | 71,273 |
| 2019-12-05 | $15.50 | $15.50 | $15.32 | $15.45 | $13.34 | 89,491 |
| 2019-12-04 | $15.37 | $15.48 | $15.37 | $15.45 | $13.34 | 65,610 |
| 2019-12-03 | $15.37 | $15.50 | $15.25 | $15.44 | $13.33 | 138,253 |
| 2019-12-02 | $15.31 | $15.39 | $15.27 | $15.28 | $13.19 | 51,531 |
| 2019-11-29 | $15.31 | $15.31 | $15.25 | $15.29 | $13.20 | 15,885 |
| 2019-11-27 | $15.33 | $15.45 | $15.25 | $15.31 | $13.22 | 129,058 |
| 2019-11-26 | $15.39 | $15.48 | $15.28 | $15.39 | $13.29 | 141,887 |
| 2019-11-25 | $15.31 | $15.49 | $15.22 | $15.27 | $13.18 | 146,290 |
| 2019-11-22 | $15.34 | $15.50 | $15.25 | $15.39 | $13.29 | 64,238 |
| 2019-11-21 | $15.42 | $15.50 | $15.28 | $15.42 | $13.31 | 66,672 |
| 2019-11-20 | $15.39 | $15.50 | $15.27 | $15.50 | $13.38 | 86,744 |
| 2019-11-19 | $15.38 | $15.47 | $15.18 | $15.35 | $13.25 | 160,203 |
| 2019-11-18 | $15.28 | $15.50 | $15.28 | $15.40 | $13.30 | 152,222 |
| 2019-11-15 | $15.30 | $15.55 | $15.30 | $15.50 | $13.38 | 149,340 |
| 2019-11-14 | $15.18 | $15.40 | $15.18 | $15.33 | $13.24 | 64,661 |
| 2019-11-13 | $15.18 | $15.30 | $15.15 | $15.18 | $13.05 | 85,387 |
| 2019-11-12 | $15.34 | $15.34 | $15.03 | $15.15 | $13.03 | 268,841 |
| 2019-11-11 | $15.23 | $15.46 | $15.21 | $15.35 | $13.20 | 57,688 |
| 2019-11-08 | $15.33 | $15.54 | $15.21 | $15.22 | $13.09 | 70,985 |
| 2019-11-07 | $15.40 | $15.55 | $15.37 | $15.38 | $13.22 | 86,371 |
| 2019-11-06 | $15.27 | $15.42 | $15.26 | $15.39 | $13.23 | 103,402 |
| 2019-11-05 | $15.29 | $15.29 | $15.21 | $15.25 | $13.11 | 94,709 |
| 2019-11-04 | $15.29 | $15.34 | $15.27 | $15.29 | $13.15 | 48,248 |
| 2019-11-01 | $15.30 | $15.33 | $15.20 | $15.30 | $13.16 | 104,089 |
| 2019-10-31 | $15.30 | $15.39 | $15.19 | $15.39 | $13.23 | 66,585 |
| 2019-10-30 | $15.16 | $15.34 | $15.16 | $15.32 | $13.17 | 108,697 |
| 2019-10-29 | $15.10 | $15.28 | $15.05 | $15.22 | $13.09 | 82,622 |
| 2019-10-28 | $15.11 | $15.14 | $15.03 | $15.06 | $12.95 | 73,154 |
| 2019-10-25 | $15.07 | $15.20 | $15.02 | $15.10 | $12.98 | 59,605 |
| 2019-10-24 | $15.19 | $15.19 | $15.03 | $15.03 | $12.92 | 74,213 |
| 2019-10-23 | $15.19 | $15.23 | $15.08 | $15.15 | $13.03 | 106,676 |
| 2019-10-22 | $15.19 | $15.29 | $15.12 | $15.15 | $13.03 | 117,792 |
| 2019-10-21 | $15.29 | $15.29 | $15.07 | $15.15 | $13.03 | 135,426 |
| 2019-10-18 | $15.38 | $15.39 | $15.25 | $15.30 | $13.16 | 85,118 |
| 2019-10-17 | $15.57 | $15.57 | $15.16 | $15.25 | $13.11 | 288,541 |
| 2019-10-16 | $15.98 | $16.04 | $15.90 | $15.92 | $13.69 | 24,902 |
| 2019-10-15 | $15.94 | $16.03 | $15.91 | $15.96 | $13.72 | 10,551 |
| 2019-10-14 | $15.95 | $15.95 | $15.73 | $15.94 | $13.71 | 12,898 |
| 2019-10-11 | $15.95 | $15.99 | $15.70 | $15.95 | $13.71 | 44,586 |
| 2019-10-10 | $15.95 | $15.95 | $15.70 | $15.81 | $13.59 | 46,099 |
| 2019-10-09 | $15.99 | $16.18 | $15.80 | $16.00 | $13.76 | 27,439 |
| 2019-10-08 | $15.79 | $15.94 | $15.70 | $15.94 | $13.71 | 22,476 |
| 2019-10-07 | $15.89 | $15.94 | $15.67 | $15.70 | $13.50 | 41,302 |
| 2019-10-04 | $15.90 | $16.00 | $15.82 | $15.89 | $13.66 | 14,397 |
| 2019-10-03 | $15.94 | $16.00 | $15.77 | $15.89 | $13.66 | 44,990 |
| 2019-10-02 | $15.88 | $16.00 | $15.84 | $16.00 | $13.76 | 51,983 |
| 2019-10-01 | $15.88 | $15.94 | $15.81 | $15.90 | $13.67 | 39,657 |
| 2019-09-30 | $15.90 | $16.00 | $15.76 | $15.80 | $13.59 | 70,017 |
| 2019-09-27 | $15.89 | $16.00 | $15.85 | $15.96 | $13.72 | 72,240 |
| 2019-09-26 | $15.69 | $15.89 | $15.64 | $15.83 | $13.61 | 87,621 |
| 2019-09-25 | $15.67 | $15.69 | $15.53 | $15.65 | $13.46 | 87,649 |
| 2019-09-24 | $15.50 | $15.72 | $15.40 | $15.67 | $13.47 | 102,914 |
| 2019-09-23 | $15.50 | $15.55 | $15.46 | $15.47 | $13.30 | 54,300 |
| 2019-09-20 | $15.65 | $15.76 | $15.46 | $15.46 | $13.29 | 37,000 |
| 2019-09-19 | $15.59 | $15.73 | $15.41 | $15.60 | $13.42 | 132,100 |
| 2019-09-18 | $15.32 | $15.50 | $15.23 | $15.45 | $13.28 | 169,200 |
| 2019-09-17 | $15.00 | $16.68 | $15.00 | $15.29 | $13.15 | 1,592,500 |