Nuveen Municipal Income Fund (NMI) Exchange: NYSE
Data as of Aug. 19, 2025
$9.87 ($-0.02) -0.20%
Nuveen Municipal Income Fund - Daily Information
Click for more stock information on Nuveen Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $9.89 |
| Previous Close | $9.87 |
| High | $9.90 |
| Low | $9.83 |
| Adjusted Open | $9.89 |
| Previous Adjusted Close | $9.87 |
| Adjusted High | $9.90 |
| Adjusted Low | $9.83 |
About Nuveen Municipal Income Fund (NMI)
Nuveen Municipal Income Fund Inc.
Invest in Nuveen Municipal Income Fund (NMI)
Historical Stock Data for Nuveen Municipal Income Fund (NMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $9.89 | $9.90 | $9.83 | $9.87 | $9.87 | 18,228 |
| 2025-07-31 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 28,209 |
| 2025-07-30 | $9.84 | $9.99 | $9.78 | $9.84 | $9.84 | 65,507 |
| 2025-07-29 | $9.83 | $9.88 | $9.82 | $9.86 | $9.86 | 28,493 |
| 2025-07-28 | $9.90 | $9.92 | $9.80 | $9.91 | $9.91 | 39,340 |
| 2025-07-25 | $10.00 | $10.00 | $9.88 | $9.88 | $9.88 | 38,261 |
| 2025-07-24 | $9.89 | $10.02 | $9.82 | $10.02 | $10.02 | 72,869 |
| 2025-07-23 | $9.87 | $9.89 | $9.82 | $9.89 | $9.89 | 33,129 |
| 2025-07-22 | $9.89 | $9.89 | $9.81 | $9.86 | $9.86 | 18,146 |
| 2025-07-21 | $9.90 | $9.92 | $9.85 | $9.87 | $9.87 | 18,855 |
| 2025-07-18 | $9.89 | $9.91 | $9.80 | $9.91 | $9.91 | 16,293 |
| 2025-07-17 | $9.98 | $9.98 | $9.91 | $9.93 | $9.93 | 15,181 |
| 2025-07-16 | $10.00 | $10.03 | $9.90 | $10.00 | $10.00 | 60,189 |
| 2025-07-15 | $10.15 | $10.15 | $9.99 | $10.05 | $10.05 | 91,457 |
| 2025-07-14 | $10.55 | $10.59 | $10.11 | $10.20 | $10.16 | 100,651 |
| 2025-07-11 | $10.04 | $10.85 | $9.98 | $10.64 | $10.64 | 408,879 |
| 2025-07-10 | $9.98 | $10.11 | $9.98 | $10.05 | $10.05 | 120,700 |
| 2025-07-09 | $10.01 | $10.05 | $9.88 | $10.00 | $10.00 | 34,534 |
| 2025-07-08 | $10.00 | $10.19 | $9.92 | $10.03 | $10.03 | 27,669 |
| 2025-07-07 | $9.97 | $10.02 | $9.89 | $10.01 | $10.01 | 24,527 |
| 2025-07-03 | $10.02 | $10.02 | $9.95 | $9.98 | $9.98 | 10,557 |
| 2025-07-02 | $10.03 | $10.03 | $9.85 | $10.02 | $10.02 | 15,520 |
| 2025-07-01 | $10.05 | $10.06 | $10.00 | $10.03 | $10.03 | 18,417 |
| 2025-06-30 | $10.02 | $10.05 | $9.96 | $10.05 | $10.05 | 45,165 |
| 2025-06-27 | $10.02 | $10.02 | $9.92 | $10.02 | $10.02 | 21,320 |
| 2025-06-26 | $9.91 | $10.02 | $9.86 | $10.01 | $10.01 | 97,869 |
| 2025-06-25 | $9.93 | $9.95 | $9.89 | $9.91 | $9.91 | 28,862 |
| 2025-06-24 | $9.86 | $10.00 | $9.86 | $9.94 | $9.94 | 23,751 |
| 2025-06-23 | $9.85 | $9.88 | $9.80 | $9.85 | $9.85 | 11,885 |
| 2025-06-20 | $9.90 | $9.90 | $9.84 | $9.87 | $9.87 | 24,031 |
| 2025-06-18 | $9.87 | $9.97 | $9.78 | $9.88 | $9.88 | 41,530 |
| 2025-06-17 | $9.71 | $9.87 | $9.71 | $9.87 | $9.87 | 58,339 |
| 2025-06-16 | $9.75 | $9.75 | $9.68 | $9.71 | $9.71 | 13,500 |
| 2025-06-13 | $9.80 | $9.80 | $9.70 | $9.73 | $9.73 | 16,988 |
| 2025-06-12 | $9.87 | $9.89 | $9.85 | $9.87 | $9.83 | 16,316 |
| 2025-06-11 | $9.85 | $9.89 | $9.85 | $9.89 | $9.85 | 29,898 |
| 2025-06-10 | $9.86 | $9.86 | $9.82 | $9.86 | $9.82 | 7,490 |
| 2025-06-09 | $9.80 | $9.86 | $9.76 | $9.85 | $9.81 | 25,026 |
| 2025-06-06 | $9.81 | $9.82 | $9.75 | $9.82 | $9.78 | 18,336 |
| 2025-06-05 | $9.78 | $9.82 | $9.78 | $9.82 | $9.78 | 10,259 |
| 2025-06-04 | $9.77 | $9.89 | $9.76 | $9.78 | $9.74 | 27,333 |
| 2025-06-03 | $9.76 | $9.80 | $9.73 | $9.76 | $9.72 | 26,938 |
| 2025-06-02 | $9.78 | $9.79 | $9.70 | $9.79 | $9.79 | 19,090 |
| 2025-05-30 | $9.72 | $9.90 | $9.62 | $9.77 | $9.77 | 54,811 |
| 2025-05-29 | $9.63 | $9.78 | $9.63 | $9.74 | $9.74 | 37,803 |
| 2025-05-28 | $9.70 | $9.70 | $9.61 | $9.62 | $9.62 | 32,526 |
| 2025-05-27 | $9.73 | $9.75 | $9.62 | $9.70 | $9.70 | 27,079 |
| 2025-05-23 | $9.65 | $9.72 | $9.64 | $9.68 | $9.68 | 16,641 |
| 2025-05-22 | $9.66 | $9.75 | $9.65 | $9.71 | $9.71 | 9,145 |
| 2025-05-21 | $9.78 | $9.79 | $9.65 | $9.65 | $9.65 | 27,992 |
| 2025-05-20 | $9.82 | $9.82 | $9.77 | $9.82 | $9.82 | 29,430 |
| 2025-05-19 | $9.81 | $9.88 | $9.80 | $9.81 | $9.81 | 37,897 |
| 2025-05-16 | $9.92 | $9.92 | $9.84 | $9.89 | $9.89 | 40,772 |
| 2025-05-15 | $9.91 | $9.94 | $9.88 | $9.92 | $9.92 | 31,664 |
| 2025-05-14 | $9.90 | $10.00 | $9.88 | $9.94 | $9.90 | 49,385 |
| 2025-05-13 | $9.87 | $10.03 | $9.86 | $9.93 | $9.89 | 36,397 |
| 2025-05-12 | $9.88 | $9.95 | $9.85 | $9.90 | $9.86 | 27,907 |
| 2025-05-09 | $9.87 | $9.89 | $9.82 | $9.89 | $9.85 | 14,103 |
| 2025-05-08 | $9.89 | $9.93 | $9.86 | $9.86 | $9.82 | 8,354 |
| 2025-05-07 | $9.82 | $9.90 | $9.82 | $9.90 | $9.86 | 12,918 |
| 2025-05-06 | $9.80 | $9.87 | $9.76 | $9.86 | $9.82 | 21,819 |
| 2025-05-05 | $9.85 | $9.85 | $9.76 | $9.81 | $9.77 | 4,351 |
| 2025-05-02 | $9.84 | $9.99 | $9.80 | $9.84 | $9.80 | 39,182 |
| 2025-05-01 | $9.80 | $9.83 | $9.74 | $9.83 | $9.79 | 9,286 |
| 2025-04-30 | $9.74 | $9.76 | $9.63 | $9.70 | $9.66 | 29,271 |
| 2025-04-29 | $9.75 | $9.78 | $9.68 | $9.72 | $9.68 | 23,868 |
| 2025-04-28 | $9.70 | $9.88 | $9.67 | $9.73 | $9.69 | 37,935 |
| 2025-04-25 | $9.72 | $9.72 | $9.67 | $9.69 | $9.65 | 22,417 |
| 2025-04-24 | $9.70 | $9.70 | $9.60 | $9.68 | $9.64 | 23,829 |
| 2025-04-23 | $9.71 | $9.71 | $9.64 | $9.65 | $9.61 | 35,262 |
| 2025-04-22 | $9.63 | $9.66 | $9.50 | $9.65 | $9.61 | 44,227 |
| 2025-04-21 | $9.67 | $9.69 | $9.55 | $9.56 | $9.52 | 61,094 |
| 2025-04-17 | $9.68 | $9.70 | $9.55 | $9.62 | $9.58 | 34,727 |
| 2025-04-16 | $9.65 | $9.68 | $9.57 | $9.64 | $9.60 | 20,990 |
| 2025-04-15 | $9.59 | $9.68 | $9.46 | $9.62 | $9.58 | 24,831 |
| 2025-04-14 | $9.54 | $9.61 | $9.48 | $9.55 | $9.48 | 7,891 |
| 2025-04-11 | $9.61 | $9.61 | $9.31 | $9.46 | $9.39 | 5,263 |
| 2025-04-10 | $9.37 | $9.60 | $9.34 | $9.46 | $9.39 | 4,031 |
| 2025-04-09 | $9.42 | $9.71 | $9.21 | $9.40 | $9.33 | 59,621 |
| 2025-04-08 | $9.71 | $9.80 | $9.43 | $9.48 | $9.41 | 23,883 |
| 2025-04-07 | $9.81 | $10.00 | $9.60 | $9.64 | $9.57 | 27,197 |
| 2025-04-04 | $9.94 | $9.94 | $9.72 | $9.76 | $9.68 | 19,211 |
| 2025-04-03 | $9.88 | $9.91 | $9.76 | $9.87 | $9.79 | 19,837 |
| 2025-04-02 | $9.90 | $9.90 | $9.79 | $9.88 | $9.80 | 7,686 |
| 2025-04-01 | $9.88 | $9.89 | $9.82 | $9.85 | $9.77 | 8,877 |
| 2025-03-31 | $9.76 | $9.88 | $9.76 | $9.84 | $9.76 | 33,116 |
| 2025-03-28 | $9.84 | $9.85 | $9.66 | $9.73 | $9.65 | 25,978 |
| 2025-03-27 | $9.82 | $9.82 | $9.75 | $9.80 | $9.72 | 5,711 |
| 2025-03-26 | $9.87 | $9.89 | $9.77 | $9.77 | $9.69 | 28,623 |
| 2025-03-25 | $9.92 | $9.95 | $9.87 | $9.91 | $9.83 | 11,798 |
| 2025-03-24 | $9.83 | $9.95 | $9.83 | $9.92 | $9.84 | 14,530 |
| 2025-03-21 | $9.93 | $9.93 | $9.85 | $9.87 | $9.79 | 9,096 |
| 2025-03-20 | $9.84 | $9.88 | $9.78 | $9.83 | $9.75 | 10,090 |
| 2025-03-19 | $9.76 | $9.82 | $9.66 | $9.77 | $9.69 | 31,283 |
| 2025-03-18 | $9.80 | $9.83 | $9.74 | $9.76 | $9.68 | 37,388 |
| 2025-03-17 | $9.75 | $9.86 | $9.68 | $9.79 | $9.71 | 30,206 |
| 2025-03-14 | $9.80 | $9.88 | $9.75 | $9.79 | $9.71 | 21,065 |
| 2025-03-13 | $9.90 | $9.90 | $9.78 | $9.83 | $9.71 | 8,206 |
| 2025-03-12 | $9.87 | $9.97 | $9.74 | $9.88 | $9.76 | 43,244 |
| 2025-03-11 | $9.82 | $9.91 | $9.75 | $9.85 | $9.74 | 25,020 |
| 2025-03-10 | $9.85 | $9.85 | $9.78 | $9.85 | $9.74 | 18,253 |
| 2025-03-07 | $9.81 | $9.87 | $9.81 | $9.82 | $9.82 | 11,536 |
| 2025-03-06 | $9.86 | $9.96 | $9.76 | $9.81 | $9.81 | 10,875 |
| 2025-03-05 | $9.85 | $9.94 | $9.80 | $9.90 | $9.90 | 36,026 |
| 2025-03-04 | $9.95 | $9.95 | $9.77 | $9.78 | $9.78 | 20,839 |
| 2025-03-03 | $9.96 | $9.98 | $9.84 | $9.96 | $9.96 | 25,650 |
| 2025-02-28 | $9.91 | $9.96 | $9.90 | $9.94 | $9.94 | 24,423 |
| 2025-02-27 | $9.92 | $9.95 | $9.89 | $9.92 | $9.92 | 9,038 |
| 2025-02-26 | $9.96 | $9.96 | $9.89 | $9.91 | $9.91 | 10,811 |
| 2025-02-25 | $9.99 | $9.99 | $9.88 | $9.96 | $9.96 | 12,831 |
| 2025-02-24 | $9.97 | $9.97 | $9.89 | $9.96 | $9.96 | 38,031 |
| 2025-02-21 | $9.95 | $9.97 | $9.87 | $9.95 | $9.95 | 59,320 |
| 2025-02-20 | $9.96 | $9.96 | $9.91 | $9.95 | $9.95 | 51,983 |
| 2025-02-19 | $9.84 | $9.93 | $9.75 | $9.90 | $9.90 | 55,748 |
| 2025-02-18 | $9.79 | $9.86 | $9.66 | $9.80 | $9.80 | 39,715 |
| 2025-02-14 | $9.86 | $9.86 | $9.76 | $9.83 | $9.83 | 7,869 |
| 2025-02-13 | $9.87 | $9.93 | $9.76 | $9.80 | $9.76 | 11,399 |
| 2025-02-12 | $9.88 | $9.88 | $9.77 | $9.81 | $9.77 | 11,775 |
| 2025-02-11 | $9.90 | $9.94 | $9.88 | $9.90 | $9.86 | 8,521 |
| 2025-02-10 | $9.85 | $9.90 | $9.79 | $9.90 | $9.86 | 16,868 |
| 2025-02-07 | $9.83 | $9.94 | $9.79 | $9.79 | $9.75 | 13,978 |
| 2025-02-06 | $9.88 | $9.92 | $9.85 | $9.85 | $9.81 | 36,316 |
| 2025-02-05 | $9.85 | $9.92 | $9.85 | $9.88 | $9.88 | 42,576 |
| 2025-02-04 | $9.79 | $9.80 | $9.74 | $9.80 | $9.80 | 23,947 |
| 2025-02-03 | $9.88 | $9.88 | $9.74 | $9.77 | $9.77 | 16,902 |
| 2025-01-31 | $9.81 | $9.86 | $9.73 | $9.83 | $9.83 | 17,501 |
| 2025-01-30 | $9.72 | $9.77 | $9.68 | $9.77 | $9.77 | 14,097 |
| 2025-01-29 | $9.69 | $9.69 | $9.54 | $9.67 | $9.67 | 17,080 |
| 2025-01-28 | $9.68 | $9.68 | $9.63 | $9.66 | $9.66 | 12,413 |
| 2025-01-27 | $9.65 | $9.68 | $9.54 | $9.68 | $9.68 | 12,108 |
| 2025-01-24 | $9.58 | $9.73 | $9.54 | $9.64 | $9.64 | 29,129 |
| 2025-01-23 | $9.60 | $9.64 | $9.55 | $9.57 | $9.57 | 38,019 |
| 2025-01-22 | $9.63 | $9.63 | $9.54 | $9.59 | $9.59 | 22,783 |
| 2025-01-21 | $9.68 | $9.68 | $9.58 | $9.61 | $9.61 | 21,401 |
| 2025-01-17 | $9.66 | $9.73 | $9.62 | $9.69 | $9.69 | 29,788 |
| 2025-01-16 | $9.65 | $9.70 | $9.53 | $9.65 | $9.65 | 35,192 |
| 2025-01-15 | $9.62 | $9.62 | $9.58 | $9.60 | $9.60 | 12,311 |
| 2025-01-14 | $9.62 | $9.62 | $9.52 | $9.57 | $9.53 | 25,049 |
| 2025-01-13 | $9.55 | $9.64 | $9.40 | $9.58 | $9.54 | 44,579 |
| 2025-01-10 | $9.54 | $9.56 | $9.50 | $9.55 | $9.51 | 13,974 |
| 2025-01-08 | $9.58 | $9.58 | $9.54 | $9.56 | $9.52 | 9,947 |
| 2025-01-07 | $9.58 | $9.58 | $9.52 | $9.54 | $9.50 | 18,010 |
| 2025-01-06 | $9.58 | $9.58 | $9.50 | $9.55 | $9.51 | 13,051 |
| 2025-01-03 | $9.51 | $9.55 | $9.51 | $9.54 | $9.50 | 12,757 |
| 2025-01-02 | $9.44 | $9.51 | $9.43 | $9.50 | $9.46 | 22,444 |
| 2024-12-31 | $9.43 | $9.47 | $9.38 | $9.41 | $9.41 | 16,885 |
| 2024-12-30 | $9.43 | $9.49 | $9.37 | $9.38 | $9.38 | 72,422 |
| 2024-12-27 | $9.46 | $9.49 | $9.41 | $9.43 | $9.43 | 21,575 |
| 2024-12-26 | $9.45 | $9.45 | $9.38 | $9.43 | $9.43 | 52,119 |
| 2024-12-24 | $9.43 | $9.46 | $9.31 | $9.41 | $9.41 | 31,316 |
| 2024-12-23 | $9.49 | $9.49 | $9.37 | $9.38 | $9.38 | 40,309 |
| 2024-12-20 | $9.41 | $9.51 | $9.41 | $9.49 | $9.49 | 50,082 |
| 2024-12-19 | $9.38 | $9.39 | $9.29 | $9.37 | $9.37 | 72,131 |
| 2024-12-18 | $9.43 | $9.43 | $9.36 | $9.38 | $9.38 | 46,456 |
| 2024-12-17 | $9.49 | $9.51 | $9.40 | $9.41 | $9.41 | 46,432 |
| 2024-12-16 | $9.53 | $9.57 | $9.48 | $9.48 | $9.48 | 34,842 |
| 2024-12-13 | $9.57 | $9.63 | $9.48 | $9.53 | $9.53 | 46,636 |
| 2024-12-12 | $9.64 | $9.69 | $9.61 | $9.65 | $9.61 | 71,527 |
| 2024-12-11 | $9.64 | $9.69 | $9.60 | $9.62 | $9.58 | 64,051 |
| 2024-12-10 | $9.59 | $9.64 | $9.59 | $9.61 | $9.57 | 54,699 |
| 2024-12-09 | $9.59 | $9.60 | $9.56 | $9.59 | $9.55 | 24,946 |
| 2024-12-06 | $9.56 | $9.60 | $9.55 | $9.59 | $9.55 | 37,259 |
| 2024-12-05 | $9.62 | $9.65 | $9.58 | $9.59 | $9.55 | 41,820 |
| 2024-12-04 | $9.63 | $9.67 | $9.61 | $9.65 | $9.61 | 23,524 |
| 2024-12-03 | $9.63 | $9.67 | $9.60 | $9.65 | $9.61 | 36,622 |
| 2024-12-02 | $9.61 | $9.69 | $9.58 | $9.63 | $9.59 | 23,432 |
| 2024-11-29 | $9.62 | $9.66 | $9.55 | $9.66 | $9.62 | 18,957 |
| 2024-11-27 | $9.53 | $9.62 | $9.49 | $9.58 | $9.54 | 51,735 |
| 2024-11-26 | $9.53 | $9.56 | $9.46 | $9.56 | $9.52 | 27,699 |
| 2024-11-25 | $9.51 | $9.60 | $9.51 | $9.52 | $9.48 | 20,854 |
| 2024-11-22 | $9.55 | $9.55 | $9.46 | $9.48 | $9.45 | 27,929 |
| 2024-11-21 | $9.52 | $9.57 | $9.50 | $9.50 | $9.46 | 30,077 |
| 2024-11-20 | $9.55 | $9.57 | $9.50 | $9.50 | $9.46 | 24,949 |
| 2024-11-19 | $9.53 | $9.60 | $9.52 | $9.54 | $9.50 | 19,911 |
| 2024-11-18 | $9.53 | $9.57 | $9.51 | $9.53 | $9.49 | 35,210 |
| 2024-11-15 | $9.59 | $9.63 | $9.53 | $9.57 | $9.57 | 29,320 |
| 2024-11-14 | $9.61 | $9.68 | $9.60 | $9.63 | $9.59 | 27,794 |
| 2024-11-13 | $9.66 | $9.67 | $9.62 | $9.63 | $9.59 | 34,957 |
| 2024-11-12 | $9.63 | $9.64 | $9.58 | $9.63 | $9.63 | 43,405 |
| 2024-11-11 | $9.63 | $9.72 | $9.63 | $9.68 | $9.68 | 41,381 |
| 2024-11-08 | $9.60 | $9.68 | $9.56 | $9.67 | $9.67 | 62,012 |
| 2024-11-07 | $9.55 | $9.59 | $9.52 | $9.59 | $9.59 | 54,405 |
| 2024-11-06 | $9.55 | $9.58 | $9.46 | $9.51 | $9.51 | 56,797 |
| 2024-11-05 | $9.61 | $9.65 | $9.60 | $9.61 | $9.61 | 48,195 |
| 2024-11-04 | $9.63 | $9.71 | $9.61 | $9.62 | $9.62 | 47,374 |
| 2024-11-01 | $9.68 | $9.73 | $9.63 | $9.63 | $9.63 | 55,983 |
| 2024-10-31 | $9.63 | $9.69 | $9.62 | $9.68 | $9.68 | 38,156 |
| 2024-10-30 | $9.67 | $9.69 | $9.62 | $9.67 | $9.67 | 34,598 |
| 2024-10-29 | $9.66 | $9.71 | $9.64 | $9.67 | $9.67 | 56,618 |
| 2024-10-28 | $9.68 | $9.71 | $9.68 | $9.69 | $9.69 | 45,458 |
| 2024-10-25 | $9.71 | $9.74 | $9.69 | $9.70 | $9.70 | 49,090 |
| 2024-10-24 | $9.77 | $9.78 | $9.70 | $9.74 | $9.74 | 59,547 |
| 2024-10-23 | $9.87 | $9.95 | $9.78 | $9.80 | $9.80 | 47,084 |
| 2024-10-22 | $9.95 | $9.97 | $9.82 | $9.87 | $9.87 | 27,289 |
| 2024-10-21 | $9.93 | $10.00 | $9.93 | $9.96 | $9.96 | 21,778 |
| 2024-10-18 | $9.95 | $10.01 | $9.94 | $9.94 | $9.94 | 13,816 |
| 2024-10-17 | $9.96 | $9.97 | $9.93 | $9.94 | $9.94 | 18,432 |
| 2024-10-16 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 12,344 |
| 2024-10-15 | $9.97 | $9.99 | $9.95 | $9.97 | $9.97 | 16,408 |
| 2024-10-14 | $9.97 | $10.01 | $9.97 | $9.97 | $9.93 | 16,975 |
| 2024-10-11 | $10.00 | $10.03 | $9.97 | $10.01 | $9.97 | 12,041 |
| 2024-10-10 | $10.00 | $10.04 | $9.98 | $10.03 | $9.99 | 15,770 |
| 2024-10-09 | $9.97 | $10.02 | $9.97 | $10.00 | $9.96 | 7,890 |
| 2024-10-08 | $10.00 | $10.03 | $10.00 | $10.00 | $9.96 | 28,081 |
| 2024-10-07 | $10.00 | $10.02 | $10.00 | $10.01 | $9.97 | 27,385 |
| 2024-10-04 | $10.01 | $10.02 | $10.00 | $10.01 | $9.97 | 20,302 |
| 2024-10-03 | $10.00 | $10.05 | $10.00 | $10.03 | $9.99 | 23,128 |
| 2024-10-02 | $10.04 | $10.05 | $10.00 | $10.01 | $9.97 | 32,632 |
| 2024-10-01 | $10.06 | $10.12 | $10.01 | $10.06 | $10.02 | 31,373 |
| 2024-09-30 | $9.98 | $10.06 | $9.98 | $10.04 | $10.00 | 47,644 |
| 2024-09-27 | $10.00 | $10.07 | $9.97 | $10.00 | $9.96 | 19,704 |
| 2024-09-26 | $10.05 | $10.05 | $9.96 | $9.97 | $9.93 | 59,865 |
| 2024-09-25 | $10.08 | $10.11 | $10.01 | $10.04 | $10.00 | 40,515 |
| 2024-09-24 | $10.12 | $10.22 | $10.06 | $10.09 | $10.05 | 24,972 |
| 2024-09-23 | $10.09 | $10.15 | $10.09 | $10.11 | $10.07 | 18,638 |
| 2024-09-20 | $10.18 | $10.18 | $10.08 | $10.12 | $10.12 | 27,968 |
| 2024-09-19 | $10.17 | $10.19 | $10.15 | $10.16 | $10.16 | 20,659 |
| 2024-09-18 | $10.16 | $10.23 | $10.15 | $10.16 | $10.16 | 26,228 |
| 2024-09-17 | $10.22 | $10.22 | $10.16 | $10.20 | $10.20 | 29,062 |
| 2024-09-16 | $10.20 | $10.23 | $10.16 | $10.18 | $10.18 | 44,441 |
| 2024-09-13 | $10.26 | $10.26 | $10.15 | $10.20 | $10.20 | 49,897 |
| 2024-09-12 | $10.24 | $10.27 | $10.22 | $10.26 | $10.22 | 14,970 |
| 2024-09-11 | $10.23 | $10.27 | $10.19 | $10.24 | $10.24 | 4,776 |
| 2024-09-10 | $10.19 | $10.23 | $10.15 | $10.21 | $10.21 | 15,222 |
| 2024-09-09 | $10.22 | $10.28 | $10.20 | $10.22 | $10.22 | 33,020 |
| 2024-09-06 | $10.21 | $10.29 | $10.14 | $10.23 | $10.23 | 11,747 |
| 2024-09-05 | $10.15 | $10.27 | $10.10 | $10.25 | $10.25 | 15,428 |
| 2024-09-04 | $10.18 | $10.19 | $10.16 | $10.19 | $10.19 | 18,888 |
| 2024-09-03 | $10.20 | $10.20 | $10.13 | $10.16 | $10.16 | 7,563 |
| 2024-08-30 | $10.14 | $10.21 | $10.06 | $10.20 | $10.20 | 23,893 |
| 2024-08-29 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 10,129 |
| 2024-08-28 | $10.08 | $10.16 | $10.07 | $10.15 | $10.15 | 28,735 |
| 2024-08-27 | $10.19 | $10.19 | $10.07 | $10.08 | $10.08 | 11,609 |
| 2024-08-26 | $10.13 | $10.13 | $10.04 | $10.09 | $10.09 | 28,844 |
| 2024-08-23 | $10.13 | $10.13 | $10.08 | $10.09 | $10.09 | 6,461 |
| 2024-08-22 | $10.09 | $10.11 | $10.03 | $10.11 | $10.11 | 15,090 |
| 2024-08-21 | $10.07 | $10.13 | $10.05 | $10.10 | $10.10 | 19,644 |
| 2024-08-20 | $10.09 | $10.30 | $10.07 | $10.16 | $10.16 | 24,297 |
| 2024-08-19 | $10.17 | $10.23 | $10.10 | $10.10 | $10.10 | 10,076 |
| 2024-08-16 | $10.17 | $10.19 | $10.04 | $10.07 | $10.07 | 22,533 |
| 2024-08-15 | $10.07 | $10.19 | $10.01 | $10.14 | $10.14 | 15,612 |
| 2024-08-14 | $10.16 | $10.19 | $10.14 | $10.17 | $10.13 | 9,360 |
| 2024-08-13 | $10.18 | $10.19 | $10.14 | $10.19 | $10.15 | 9,345 |
| 2024-08-12 | $10.17 | $10.18 | $10.15 | $10.15 | $10.11 | 15,389 |
| 2024-08-09 | $10.12 | $10.18 | $10.12 | $10.16 | $10.12 | 10,833 |
| 2024-08-08 | $10.18 | $10.18 | $10.05 | $10.06 | $10.02 | 13,113 |
| 2024-08-07 | $10.11 | $10.26 | $10.10 | $10.20 | $10.16 | 10,462 |
| 2024-08-06 | $9.96 | $10.07 | $9.96 | $10.04 | $10.00 | 20,750 |
| 2024-08-05 | $10.07 | $10.07 | $9.96 | $10.00 | $9.96 | 12,921 |
| 2024-08-02 | $10.14 | $10.14 | $10.02 | $10.03 | $9.99 | 35,175 |
| 2024-08-01 | $10.15 | $10.15 | $10.06 | $10.08 | $10.04 | 25,511 |
| 2024-07-31 | $10.13 | $10.13 | $10.06 | $10.07 | $10.03 | 15,545 |
| 2024-07-30 | $10.05 | $10.06 | $9.99 | $10.06 | $10.02 | 3,060 |
| 2024-07-29 | $10.07 | $10.08 | $9.98 | $10.00 | $9.96 | 23,362 |
| 2024-07-26 | $10.05 | $10.06 | $9.98 | $10.02 | $9.99 | 6,900 |
| 2024-07-25 | $10.04 | $10.04 | $9.90 | $10.01 | $9.97 | 28,529 |
| 2024-07-24 | $10.03 | $10.03 | $9.90 | $9.94 | $9.90 | 32,678 |
| 2024-07-23 | $9.98 | $10.03 | $9.96 | $9.98 | $9.94 | 37,752 |
| 2024-07-22 | $10.05 | $10.05 | $9.95 | $10.01 | $9.97 | 30,725 |
| 2024-07-19 | $10.01 | $10.02 | $9.95 | $10.00 | $9.96 | 12,641 |
| 2024-07-18 | $10.00 | $10.00 | $9.96 | $10.00 | $9.96 | 9,197 |
| 2024-07-17 | $10.00 | $10.02 | $9.98 | $9.99 | $9.95 | 14,277 |
| 2024-07-16 | $9.88 | $10.02 | $9.88 | $10.00 | $9.96 | 30,177 |
| 2024-07-15 | $9.96 | $9.99 | $9.86 | $9.86 | $9.83 | 13,096 |
| 2024-07-12 | $10.00 | $10.07 | $9.96 | $9.97 | $9.97 | 36,508 |
| 2024-07-11 | $9.98 | $10.03 | $9.98 | $10.01 | $10.01 | 22,408 |
| 2024-07-10 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 9,055 |
| 2024-07-09 | $9.92 | $9.93 | $9.86 | $9.92 | $9.92 | 24,966 |
| 2024-07-08 | $9.92 | $9.93 | $9.85 | $9.86 | $9.86 | 22,471 |
| 2024-07-05 | $9.86 | $9.93 | $9.79 | $9.91 | $9.91 | 28,830 |
| 2024-07-03 | $9.90 | $9.90 | $9.85 | $9.90 | $9.90 | 20,923 |
| 2024-07-02 | $9.83 | $9.85 | $9.71 | $9.84 | $9.84 | 19,560 |
| 2024-07-01 | $9.83 | $9.83 | $9.71 | $9.80 | $9.80 | 10,065 |
| 2024-06-28 | $9.69 | $9.81 | $9.69 | $9.81 | $9.81 | 31,592 |
| 2024-06-27 | $9.74 | $9.74 | $9.65 | $9.74 | $9.74 | 33,145 |
| 2024-06-26 | $9.67 | $9.72 | $9.60 | $9.67 | $9.67 | 10,240 |
| 2024-06-25 | $9.64 | $9.70 | $9.59 | $9.68 | $9.68 | 46,507 |
| 2024-06-24 | $9.71 | $9.73 | $9.59 | $9.62 | $9.62 | 22,060 |
| 2024-06-21 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 14,048 |
| 2024-06-20 | $9.64 | $9.71 | $9.57 | $9.70 | $9.70 | 32,495 |
| 2024-06-18 | $9.64 | $9.66 | $9.53 | $9.65 | $9.65 | 16,211 |
| 2024-06-17 | $9.50 | $9.68 | $9.42 | $9.65 | $9.65 | 24,154 |
| 2024-06-14 | $9.53 | $9.53 | $9.45 | $9.51 | $9.51 | 5,668 |
| 2024-06-13 | $9.49 | $9.61 | $9.49 | $9.54 | $9.50 | 29,617 |
| 2024-06-12 | $9.55 | $9.57 | $9.47 | $9.47 | $9.43 | 42,496 |
| 2024-06-11 | $9.43 | $9.49 | $9.43 | $9.48 | $9.44 | 22,073 |
| 2024-06-10 | $9.39 | $9.43 | $9.37 | $9.41 | $9.37 | 23,924 |
| 2024-06-07 | $9.36 | $9.36 | $9.34 | $9.36 | $9.32 | 8,713 |
| 2024-06-06 | $9.34 | $9.39 | $9.33 | $9.38 | $9.34 | 26,528 |
| 2024-06-05 | $9.29 | $9.43 | $9.23 | $9.34 | $9.30 | 58,034 |
| 2024-06-04 | $9.27 | $9.33 | $9.27 | $9.29 | $9.25 | 22,416 |
| 2024-06-03 | $9.24 | $9.29 | $9.22 | $9.27 | $9.24 | 16,952 |
| 2024-05-31 | $9.19 | $9.26 | $9.19 | $9.24 | $9.21 | 29,894 |
| 2024-05-30 | $9.17 | $9.20 | $9.14 | $9.19 | $9.16 | 16,876 |
| 2024-05-29 | $9.22 | $9.23 | $9.17 | $9.18 | $9.15 | 27,032 |
| 2024-05-28 | $9.28 | $9.32 | $9.22 | $9.22 | $9.19 | 18,581 |
| 2024-05-24 | $9.26 | $9.30 | $9.25 | $9.28 | $9.25 | 42,035 |
| 2024-05-23 | $9.30 | $9.32 | $9.22 | $9.26 | $9.23 | 19,753 |
| 2024-05-22 | $9.39 | $9.39 | $9.31 | $9.34 | $9.30 | 16,182 |
| 2024-05-21 | $9.39 | $9.41 | $9.35 | $9.38 | $9.34 | 35,992 |
| 2024-05-20 | $9.42 | $9.42 | $9.35 | $9.36 | $9.32 | 24,495 |
| 2024-05-17 | $9.46 | $9.48 | $9.38 | $9.39 | $9.35 | 21,375 |
| 2024-05-16 | $9.45 | $9.45 | $9.35 | $9.36 | $9.32 | 26,748 |
| 2024-05-15 | $9.42 | $9.47 | $9.39 | $9.42 | $9.38 | 15,732 |
| 2024-05-14 | $9.42 | $9.42 | $9.34 | $9.39 | $9.35 | 24,935 |
| 2024-05-13 | $9.54 | $9.63 | $9.38 | $9.39 | $9.32 | 21,592 |
| 2024-05-10 | $9.57 | $9.69 | $9.43 | $9.45 | $9.38 | 21,190 |
| 2024-05-09 | $9.63 | $9.69 | $9.53 | $9.57 | $9.50 | 29,368 |
| 2024-05-08 | $9.54 | $9.65 | $9.41 | $9.54 | $9.47 | 73,498 |
| 2024-05-07 | $9.45 | $9.55 | $9.35 | $9.40 | $9.33 | 27,928 |
| 2024-05-06 | $9.45 | $9.45 | $9.26 | $9.33 | $9.26 | 27,338 |
| 2024-05-03 | $9.39 | $9.43 | $9.22 | $9.29 | $9.22 | 16,860 |
| 2024-05-02 | $9.20 | $9.27 | $9.17 | $9.22 | $9.15 | 10,710 |
| 2024-05-01 | $9.17 | $9.23 | $9.12 | $9.20 | $9.20 | 28,599 |
| 2024-04-30 | $9.11 | $9.17 | $9.11 | $9.15 | $9.15 | 13,254 |
| 2024-04-29 | $9.16 | $9.28 | $9.15 | $9.17 | $9.17 | 16,520 |
| 2024-04-26 | $9.21 | $9.21 | $9.12 | $9.12 | $9.12 | 19,427 |
| 2024-04-25 | $9.22 | $9.35 | $9.16 | $9.17 | $9.17 | 12,229 |
| 2024-04-24 | $9.26 | $9.26 | $9.17 | $9.19 | $9.19 | 6,450 |
| 2024-04-23 | $9.20 | $9.27 | $9.19 | $9.24 | $9.24 | 40,778 |
| 2024-04-22 | $9.15 | $9.26 | $9.15 | $9.17 | $9.17 | 8,774 |
| 2024-04-19 | $9.18 | $9.24 | $9.15 | $9.15 | $9.15 | 21,339 |
| 2024-04-18 | $9.15 | $9.15 | $9.13 | $9.14 | $9.14 | 8,272 |
| 2024-04-17 | $9.18 | $9.18 | $9.14 | $9.18 | $9.18 | 7,035 |
| 2024-04-16 | $9.13 | $9.23 | $9.12 | $9.14 | $9.14 | 9,810 |
| 2024-04-15 | $9.18 | $9.20 | $9.11 | $9.11 | $9.11 | 39,107 |
| 2024-04-12 | $9.18 | $9.25 | $9.17 | $9.22 | $9.22 | 11,194 |
| 2024-04-11 | $9.32 | $9.35 | $9.19 | $9.21 | $9.21 | 40,253 |
| 2024-04-10 | $9.33 | $9.44 | $9.27 | $9.30 | $9.30 | 34,293 |
| 2024-04-09 | $9.35 | $9.45 | $9.33 | $9.35 | $9.35 | 16,616 |
| 2024-04-08 | $9.40 | $9.45 | $9.36 | $9.40 | $9.40 | 17,323 |
| 2024-04-05 | $9.33 | $9.44 | $9.33 | $9.35 | $9.35 | 16,080 |
| 2024-04-04 | $9.40 | $9.48 | $9.36 | $9.38 | $9.38 | 23,519 |
| 2024-04-03 | $9.36 | $9.40 | $9.30 | $9.37 | $9.37 | 14,911 |
| 2024-04-02 | $9.34 | $9.38 | $9.30 | $9.33 | $9.33 | 24,137 |
| 2024-04-01 | $9.47 | $9.47 | $9.35 | $9.35 | $9.35 | 26,544 |
| 2024-03-28 | $9.46 | $9.50 | $9.43 | $9.45 | $9.45 | 19,402 |
| 2024-03-27 | $9.41 | $9.48 | $9.41 | $9.47 | $9.47 | 20,227 |
| 2024-03-26 | $9.40 | $9.42 | $9.37 | $9.40 | $9.40 | 25,537 |
| 2024-03-25 | $9.38 | $9.40 | $9.36 | $9.38 | $9.38 | 20,723 |
| 2024-03-22 | $9.38 | $9.40 | $9.37 | $9.38 | $9.38 | 21,727 |
| 2024-03-21 | $9.33 | $9.38 | $9.32 | $9.35 | $9.35 | 11,539 |
| 2024-03-20 | $9.34 | $9.40 | $9.32 | $9.32 | $9.32 | 23,411 |
| 2024-03-19 | $9.39 | $9.39 | $9.35 | $9.36 | $9.36 | 23,018 |
| 2024-03-18 | $9.35 | $9.38 | $9.32 | $9.35 | $9.35 | 45,412 |
| 2024-03-15 | $9.30 | $9.36 | $9.23 | $9.32 | $9.32 | 48,275 |
| 2024-03-14 | $9.31 | $9.40 | $9.23 | $9.30 | $9.30 | 61,892 |
| 2024-03-13 | $9.26 | $9.33 | $9.24 | $9.31 | $9.27 | 61,422 |
| 2024-03-12 | $9.27 | $9.27 | $9.23 | $9.27 | $9.23 | 7,797 |
| 2024-03-11 | $9.20 | $9.29 | $9.20 | $9.27 | $9.23 | 54,037 |
| 2024-03-08 | $9.17 | $9.23 | $9.13 | $9.18 | $9.14 | 47,793 |
| 2024-03-07 | $9.22 | $9.22 | $9.15 | $9.15 | $9.11 | 63,650 |
| 2024-03-06 | $9.13 | $9.19 | $9.12 | $9.15 | $9.11 | 60,250 |
| 2024-03-05 | $9.21 | $9.21 | $9.15 | $9.16 | $9.12 | 69,496 |
| 2024-03-04 | $9.15 | $9.27 | $9.15 | $9.15 | $9.11 | 97,874 |
| 2024-03-01 | $9.25 | $9.25 | $9.19 | $9.20 | $9.16 | 31,834 |
| 2024-02-29 | $9.20 | $9.24 | $9.20 | $9.21 | $9.17 | 38,298 |
| 2024-02-28 | $9.19 | $9.25 | $9.17 | $9.19 | $9.15 | 24,113 |
| 2024-02-27 | $9.26 | $9.36 | $9.16 | $9.17 | $9.13 | 56,361 |
| 2024-02-26 | $9.27 | $9.27 | $9.18 | $9.19 | $9.15 | 32,024 |
| 2024-02-23 | $9.27 | $9.29 | $9.21 | $9.24 | $9.24 | 75,239 |
| 2024-02-22 | $9.31 | $9.31 | $9.27 | $9.27 | $9.27 | 26,401 |
| 2024-02-21 | $9.31 | $9.33 | $9.21 | $9.28 | $9.28 | 17,509 |
| 2024-02-20 | $9.33 | $9.35 | $9.28 | $9.29 | $9.29 | 22,368 |
| 2024-02-16 | $9.30 | $9.32 | $9.27 | $9.29 | $9.29 | 12,952 |
| 2024-02-15 | $9.30 | $9.37 | $9.30 | $9.33 | $9.33 | 8,915 |
| 2024-02-14 | $9.28 | $9.33 | $9.27 | $9.30 | $9.30 | 12,313 |
| 2024-02-13 | $9.37 | $9.37 | $9.23 | $9.29 | $9.26 | 49,067 |
| 2024-02-12 | $9.40 | $9.46 | $9.37 | $9.39 | $9.36 | 19,329 |
| 2024-02-09 | $9.37 | $9.40 | $9.36 | $9.37 | $9.34 | 5,853 |
| 2024-02-08 | $9.34 | $9.38 | $9.32 | $9.37 | $9.34 | 15,367 |
| 2024-02-07 | $9.37 | $9.44 | $9.37 | $9.37 | $9.34 | 17,408 |
| 2024-02-06 | $9.37 | $9.44 | $9.34 | $9.40 | $9.37 | 23,978 |
| 2024-02-05 | $9.36 | $9.44 | $9.30 | $9.32 | $9.29 | 21,629 |
| 2024-02-02 | $9.37 | $9.42 | $9.35 | $9.37 | $9.34 | 8,081 |
| 2024-02-01 | $9.45 | $9.58 | $9.43 | $9.43 | $9.40 | 39,028 |
| 2024-01-31 | $9.46 | $9.53 | $9.40 | $9.42 | $9.38 | 26,191 |
| 2024-01-30 | $9.34 | $9.46 | $9.32 | $9.42 | $9.38 | 23,042 |
| 2024-01-29 | $9.32 | $9.40 | $9.30 | $9.33 | $9.30 | 22,033 |
| 2024-01-26 | $9.26 | $9.33 | $9.26 | $9.32 | $9.28 | 3,890 |
| 2024-01-25 | $9.30 | $9.40 | $9.26 | $9.31 | $9.28 | 17,076 |
| 2024-01-24 | $9.36 | $9.46 | $9.24 | $9.28 | $9.28 | 25,490 |
| 2024-01-23 | $9.31 | $9.48 | $9.26 | $9.35 | $9.35 | 21,892 |
| 2024-01-22 | $9.29 | $9.36 | $9.25 | $9.33 | $9.33 | 6,383 |
| 2024-01-19 | $9.27 | $9.27 | $9.15 | $9.22 | $9.22 | 14,801 |
| 2024-01-18 | $9.29 | $9.29 | $9.25 | $9.27 | $9.27 | 3,968 |
| 2024-01-17 | $9.28 | $9.29 | $9.24 | $9.29 | $9.29 | 3,504 |
| 2024-01-16 | $9.26 | $9.35 | $9.24 | $9.29 | $9.29 | 26,447 |
| 2024-01-12 | $9.30 | $9.31 | $9.25 | $9.27 | $9.27 | 8,376 |
| 2024-01-11 | $9.29 | $9.31 | $9.24 | $9.27 | $9.27 | 19,073 |
| 2024-01-10 | $9.37 | $9.37 | $9.28 | $9.29 | $9.26 | 21,123 |
| 2024-01-09 | $9.35 | $9.40 | $9.27 | $9.33 | $9.29 | 21,439 |
| 2024-01-08 | $9.35 | $9.42 | $9.31 | $9.42 | $9.39 | 18,150 |
| 2024-01-05 | $9.30 | $9.36 | $9.29 | $9.31 | $9.28 | 31,856 |
| 2024-01-04 | $9.26 | $9.30 | $9.20 | $9.30 | $9.27 | 18,728 |
| 2024-01-03 | $9.21 | $9.30 | $9.20 | $9.26 | $9.23 | 10,795 |
| 2024-01-02 | $9.16 | $9.26 | $9.16 | $9.24 | $9.21 | 26,542 |
| 2023-12-29 | $9.15 | $9.25 | $9.15 | $9.20 | $9.17 | 16,581 |
| 2023-12-28 | $9.16 | $9.23 | $9.15 | $9.20 | $9.17 | 25,236 |
| 2023-12-27 | $9.16 | $9.30 | $9.16 | $9.21 | $9.18 | 45,776 |
| 2023-12-26 | $9.18 | $9.19 | $9.14 | $9.17 | $9.14 | 37,417 |
| 2023-12-22 | $9.16 | $9.21 | $9.06 | $9.14 | $9.11 | 39,476 |
| 2023-12-21 | $9.10 | $9.26 | $9.09 | $9.12 | $9.09 | 69,542 |
| 2023-12-20 | $9.13 | $9.17 | $9.06 | $9.08 | $9.05 | 48,562 |
| 2023-12-19 | $9.15 | $9.16 | $9.07 | $9.13 | $9.10 | 25,223 |
| 2023-12-18 | $9.09 | $9.12 | $9.06 | $9.12 | $9.08 | 27,306 |
| 2023-12-15 | $9.09 | $9.15 | $9.01 | $9.12 | $9.09 | 46,175 |
| 2023-12-14 | $8.97 | $9.08 | $8.97 | $9.04 | $9.01 | 29,297 |
| 2023-12-13 | $8.90 | $8.99 | $8.87 | $8.96 | $8.89 | 65,721 |
| 2023-12-12 | $8.87 | $8.99 | $8.87 | $8.91 | $8.84 | 16,130 |
| 2023-12-11 | $8.90 | $8.98 | $8.89 | $8.90 | $8.83 | 43,929 |
| 2023-12-08 | $8.90 | $9.00 | $8.87 | $8.88 | $8.88 | 30,972 |
| 2023-12-07 | $9.00 | $9.00 | $8.90 | $8.96 | $8.96 | 31,526 |
| 2023-12-06 | $8.85 | $8.93 | $8.84 | $8.91 | $8.91 | 51,581 |
| 2023-12-05 | $8.91 | $8.91 | $8.84 | $8.85 | $8.85 | 23,975 |
| 2023-12-04 | $8.86 | $8.97 | $8.83 | $8.89 | $8.89 | 27,568 |
| 2023-12-01 | $8.83 | $8.91 | $8.78 | $8.86 | $8.86 | 12,743 |
| 2023-11-30 | $8.80 | $8.81 | $8.75 | $8.79 | $8.79 | 34,668 |
| 2023-11-29 | $8.82 | $8.88 | $8.81 | $8.84 | $8.84 | 56,035 |
| 2023-11-28 | $8.87 | $8.88 | $8.76 | $8.77 | $8.77 | 53,124 |
| 2023-11-27 | $8.93 | $8.93 | $8.83 | $8.83 | $8.83 | 14,894 |
| 2023-11-24 | $8.87 | $8.92 | $8.87 | $8.91 | $8.91 | 4,342 |
| 2023-11-22 | $8.95 | $8.96 | $8.87 | $8.87 | $8.87 | 25,120 |
| 2023-11-21 | $8.82 | $8.90 | $8.82 | $8.89 | $8.89 | 22,842 |
| 2023-11-20 | $8.82 | $8.89 | $8.80 | $8.87 | $8.87 | 11,962 |
| 2023-11-17 | $8.97 | $8.97 | $8.79 | $8.87 | $8.87 | 84,876 |
| 2023-11-16 | $8.88 | $9.01 | $8.88 | $8.93 | $8.93 | 69,987 |
| 2023-11-15 | $8.85 | $8.88 | $8.83 | $8.85 | $8.85 | 10,509 |
| 2023-11-14 | $8.82 | $8.90 | $8.82 | $8.85 | $8.85 | 11,874 |
| 2023-11-13 | $8.85 | $8.85 | $8.75 | $8.77 | $8.74 | 48,627 |
| 2023-11-10 | $8.79 | $8.83 | $8.75 | $8.82 | $8.79 | 7,718 |
| 2023-11-09 | $8.78 | $8.78 | $8.64 | $8.76 | $8.73 | 17,123 |
| 2023-11-08 | $8.80 | $8.85 | $8.74 | $8.84 | $8.81 | 17,964 |
| 2023-11-07 | $8.64 | $8.81 | $8.64 | $8.74 | $8.71 | 30,670 |
| 2023-11-06 | $8.67 | $8.67 | $8.61 | $8.65 | $8.62 | 12,878 |
| 2023-11-03 | $8.61 | $8.71 | $8.58 | $8.69 | $8.66 | 42,005 |
| 2023-11-02 | $8.51 | $8.60 | $8.41 | $8.54 | $8.51 | 34,502 |
| 2023-11-01 | $8.45 | $8.45 | $8.41 | $8.44 | $8.41 | 16,806 |
| 2023-10-31 | $8.39 | $8.40 | $8.33 | $8.35 | $8.32 | 24,027 |
| 2023-10-30 | $8.37 | $8.44 | $8.32 | $8.33 | $8.30 | 30,020 |
| 2023-10-27 | $8.31 | $8.36 | $8.31 | $8.33 | $8.30 | 17,451 |
| 2023-10-26 | $8.32 | $8.40 | $8.32 | $8.33 | $8.30 | 30,645 |
| 2023-10-25 | $8.45 | $8.45 | $8.30 | $8.35 | $8.32 | 76,409 |
| 2023-10-24 | $8.53 | $8.53 | $8.43 | $8.45 | $8.42 | 27,603 |
| 2023-10-23 | $8.48 | $8.54 | $8.44 | $8.44 | $8.41 | 18,045 |
| 2023-10-20 | $8.48 | $8.57 | $8.48 | $8.48 | $8.45 | 9,343 |
| 2023-10-19 | $8.50 | $8.57 | $8.48 | $8.48 | $8.45 | 7,798 |
| 2023-10-18 | $8.51 | $8.60 | $8.51 | $8.51 | $8.48 | 9,728 |
| 2023-10-17 | $8.57 | $8.61 | $8.53 | $8.53 | $8.50 | 19,518 |
| 2023-10-16 | $8.60 | $8.65 | $8.56 | $8.61 | $8.58 | 23,294 |
| 2023-10-13 | $8.60 | $8.65 | $8.55 | $8.62 | $8.59 | 17,968 |
| 2023-10-12 | $8.61 | $8.65 | $8.51 | $8.54 | $8.51 | 23,091 |
| 2023-10-11 | $8.56 | $8.68 | $8.55 | $8.65 | $8.59 | 32,396 |
| 2023-10-10 | $8.49 | $8.63 | $8.49 | $8.52 | $8.46 | 30,948 |
| 2023-10-09 | $8.56 | $8.62 | $8.50 | $8.59 | $8.53 | 12,879 |
| 2023-10-06 | $8.41 | $8.55 | $8.41 | $8.49 | $8.43 | 29,637 |
| 2023-10-05 | $8.59 | $8.62 | $8.42 | $8.47 | $8.41 | 48,967 |
| 2023-10-04 | $8.50 | $8.61 | $8.50 | $8.58 | $8.52 | 14,220 |
| 2023-10-03 | $8.53 | $8.59 | $8.47 | $8.51 | $8.44 | 26,079 |
| 2023-10-02 | $8.65 | $8.67 | $8.54 | $8.57 | $8.51 | 26,980 |
| 2023-09-29 | $8.54 | $8.67 | $8.54 | $8.60 | $8.60 | 19,377 |
| 2023-09-28 | $8.54 | $8.61 | $8.50 | $8.54 | $8.54 | 51,333 |
| 2023-09-27 | $8.51 | $8.61 | $8.51 | $8.52 | $8.52 | 19,682 |
| 2023-09-26 | $8.66 | $8.67 | $8.45 | $8.51 | $8.51 | 42,543 |
| 2023-09-25 | $8.72 | $8.79 | $8.64 | $8.65 | $8.65 | 23,459 |
| 2023-09-22 | $8.84 | $8.92 | $8.74 | $8.80 | $8.80 | 29,445 |
| 2023-09-21 | $8.84 | $8.85 | $8.76 | $8.78 | $8.78 | 14,741 |
| 2023-09-20 | $8.84 | $8.93 | $8.83 | $8.89 | $8.89 | 36,183 |
| 2023-09-19 | $8.97 | $9.00 | $8.85 | $8.88 | $8.88 | 26,402 |
| 2023-09-18 | $9.03 | $9.10 | $8.92 | $9.00 | $9.00 | 23,899 |
| 2023-09-15 | $9.09 | $9.11 | $9.03 | $9.03 | $9.03 | 8,265 |
| 2023-09-14 | $9.05 | $9.10 | $9.03 | $9.08 | $9.08 | 9,027 |
| 2023-09-13 | $9.17 | $9.21 | $9.07 | $9.07 | $9.04 | 31,974 |
| 2023-09-12 | $9.11 | $9.24 | $9.10 | $9.14 | $9.11 | 12,501 |
| 2023-09-11 | $9.18 | $9.22 | $9.10 | $9.14 | $9.11 | 15,628 |
| 2023-09-08 | $9.22 | $9.26 | $9.18 | $9.22 | $9.19 | 4,685 |
| 2023-09-07 | $9.19 | $9.35 | $9.19 | $9.21 | $9.18 | 28,406 |
| 2023-09-06 | $9.17 | $9.34 | $9.16 | $9.19 | $9.16 | 12,778 |
| 2023-09-05 | $9.22 | $9.23 | $9.17 | $9.19 | $9.16 | 18,486 |
| 2023-09-01 | $9.22 | $9.22 | $9.15 | $9.22 | $9.19 | 7,724 |
| 2023-08-31 | $9.27 | $9.34 | $9.16 | $9.22 | $9.19 | 14,934 |
| 2023-08-30 | $9.25 | $9.35 | $9.22 | $9.22 | $9.19 | 15,786 |
| 2023-08-29 | $9.25 | $9.30 | $9.12 | $9.25 | $9.22 | 39,342 |
| 2023-08-28 | $9.32 | $9.36 | $9.23 | $9.27 | $9.24 | 7,662 |
| 2023-08-25 | $9.32 | $9.38 | $9.20 | $9.34 | $9.31 | 7,055 |
| 2023-08-24 | $9.29 | $9.43 | $9.20 | $9.34 | $9.31 | 11,397 |
| 2023-08-23 | $9.30 | $9.36 | $9.21 | $9.36 | $9.33 | 5,245 |
| 2023-08-22 | $9.38 | $9.44 | $9.22 | $9.34 | $9.31 | 17,907 |
| 2023-08-21 | $9.44 | $9.44 | $9.37 | $9.44 | $9.41 | 6,403 |
| 2023-08-18 | $9.33 | $9.44 | $9.33 | $9.44 | $9.41 | 3,220 |
| 2023-08-17 | $9.37 | $9.52 | $9.30 | $9.39 | $9.36 | 23,886 |
| 2023-08-16 | $9.35 | $9.60 | $9.31 | $9.46 | $9.46 | 43,697 |
| 2023-08-15 | $9.26 | $9.35 | $9.23 | $9.30 | $9.30 | 25,997 |
| 2023-08-14 | $9.20 | $9.33 | $9.20 | $9.31 | $9.31 | 12,402 |
| 2023-08-11 | $9.30 | $9.33 | $9.25 | $9.27 | $9.24 | 10,552 |
| 2023-08-10 | $9.24 | $9.35 | $9.24 | $9.30 | $9.30 | 35,654 |
| 2023-08-09 | $9.38 | $9.38 | $9.21 | $9.28 | $9.28 | 11,090 |
| 2023-08-08 | $9.34 | $9.57 | $9.22 | $9.34 | $9.34 | 38,853 |
| 2023-08-07 | $9.35 | $9.43 | $9.29 | $9.35 | $9.35 | 23,061 |
| 2023-08-04 | $9.35 | $9.58 | $9.35 | $9.40 | $9.40 | 10,407 |
| 2023-08-03 | $9.50 | $9.50 | $9.32 | $9.33 | $9.33 | 13,038 |
| 2023-08-02 | $9.81 | $9.81 | $9.53 | $9.56 | $9.56 | 9,773 |
| 2023-08-01 | $9.79 | $9.80 | $9.63 | $9.75 | $9.75 | 11,125 |
| 2023-07-31 | $9.51 | $9.85 | $9.51 | $9.85 | $9.85 | 47,779 |
| 2023-07-28 | $9.54 | $9.73 | $9.44 | $9.53 | $9.53 | 20,974 |
| 2023-07-27 | $9.53 | $9.69 | $9.53 | $9.54 | $9.54 | 11,636 |
| 2023-07-26 | $9.46 | $9.69 | $9.46 | $9.60 | $9.60 | 10,606 |
| 2023-07-25 | $9.54 | $9.69 | $9.46 | $9.46 | $9.46 | 35,216 |
| 2023-07-24 | $9.60 | $9.60 | $9.45 | $9.59 | $9.59 | 12,840 |
| 2023-07-21 | $9.59 | $9.59 | $9.51 | $9.59 | $9.59 | 2,790 |
| 2023-07-20 | $9.52 | $9.59 | $9.46 | $9.50 | $9.50 | 3,860 |
| 2023-07-19 | $9.51 | $9.59 | $9.40 | $9.59 | $9.59 | 11,404 |
| 2023-07-18 | $9.43 | $9.59 | $9.38 | $9.51 | $9.51 | 14,459 |
| 2023-07-17 | $9.50 | $9.50 | $9.38 | $9.47 | $9.47 | 6,047 |
| 2023-07-14 | $9.55 | $9.60 | $9.40 | $9.53 | $9.53 | 13,814 |
| 2023-07-13 | $9.40 | $9.58 | $9.37 | $9.43 | $9.43 | 18,864 |
| 2023-07-12 | $9.40 | $9.46 | $9.37 | $9.40 | $9.37 | 18,086 |
| 2023-07-11 | $9.50 | $9.59 | $9.28 | $9.37 | $9.34 | 41,008 |
| 2023-07-10 | $9.39 | $9.44 | $9.38 | $9.44 | $9.41 | 4,244 |
| 2023-07-07 | $9.28 | $9.44 | $9.28 | $9.42 | $9.39 | 9,015 |
| 2023-07-06 | $9.41 | $9.42 | $9.22 | $9.34 | $9.31 | 10,436 |
| 2023-07-05 | $9.51 | $9.54 | $9.40 | $9.40 | $9.37 | 11,043 |
| 2023-07-03 | $9.55 | $9.55 | $9.39 | $9.45 | $9.42 | 4,831 |
| 2023-06-30 | $9.45 | $9.60 | $9.33 | $9.43 | $9.40 | 10,696 |
| 2023-06-29 | $9.50 | $9.60 | $9.28 | $9.38 | $9.35 | 25,033 |
| 2023-06-28 | $9.50 | $9.70 | $9.42 | $9.53 | $9.50 | 12,134 |
| 2023-06-27 | $9.43 | $9.64 | $9.40 | $9.46 | $9.43 | 6,401 |
| 2023-06-26 | $9.43 | $9.70 | $9.41 | $9.50 | $9.46 | 7,755 |
| 2023-06-23 | $9.52 | $9.67 | $9.38 | $9.44 | $9.41 | 18,298 |
| 2023-06-22 | $9.49 | $9.67 | $9.30 | $9.45 | $9.42 | 11,251 |
| 2023-06-21 | $9.32 | $9.82 | $9.20 | $9.48 | $9.45 | 28,825 |
| 2023-06-20 | $9.16 | $9.30 | $9.15 | $9.23 | $9.20 | 40,171 |
| 2023-06-16 | $9.21 | $9.24 | $9.16 | $9.16 | $9.13 | 21,670 |
| 2023-06-15 | $9.22 | $9.31 | $9.18 | $9.23 | $9.20 | 27,688 |
| 2023-06-14 | $9.30 | $9.32 | $9.21 | $9.21 | $9.18 | 15,101 |
| 2023-06-13 | $9.64 | $9.64 | $9.28 | $9.30 | $9.24 | 27,816 |
| 2023-06-12 | $9.61 | $9.66 | $9.56 | $9.56 | $9.50 | 9,042 |
| 2023-06-09 | $9.69 | $9.70 | $9.56 | $9.60 | $9.54 | 13,182 |
| 2023-06-08 | $9.69 | $9.80 | $9.61 | $9.80 | $9.74 | 9,064 |
| 2023-06-07 | $9.70 | $9.81 | $9.56 | $9.57 | $9.51 | 1,939 |
| 2023-06-06 | $9.70 | $9.83 | $9.56 | $9.58 | $9.52 | 14,208 |
| 2023-06-05 | $9.78 | $9.93 | $9.56 | $9.56 | $9.56 | 14,181 |
| 2023-06-02 | $9.98 | $10.05 | $9.71 | $9.76 | $9.76 | 23,032 |
| 2023-06-01 | $9.67 | $9.99 | $9.61 | $9.99 | $9.99 | 17,958 |
| 2023-05-31 | $9.68 | $9.71 | $9.53 | $9.65 | $9.65 | 11,890 |
| 2023-05-30 | $9.65 | $9.74 | $9.40 | $9.57 | $9.57 | 20,179 |
| 2023-05-26 | $9.58 | $9.58 | $9.52 | $9.52 | $9.52 | 3,000 |
| 2023-05-25 | $9.57 | $9.72 | $9.42 | $9.64 | $9.64 | 6,563 |
| 2023-05-24 | $9.63 | $9.63 | $9.52 | $9.53 | $9.53 | 4,637 |
| 2023-05-23 | $9.71 | $9.71 | $9.55 | $9.63 | $9.63 | 4,838 |
| 2023-05-22 | $9.52 | $9.70 | $9.50 | $9.67 | $9.67 | 18,310 |
| 2023-05-19 | $9.45 | $9.53 | $9.40 | $9.40 | $9.40 | 12,636 |
| 2023-05-18 | $9.53 | $9.53 | $9.30 | $9.45 | $9.45 | 7,437 |
| 2023-05-17 | $9.41 | $9.53 | $9.32 | $9.53 | $9.53 | 17,469 |
| 2023-05-16 | $9.24 | $9.31 | $9.16 | $9.31 | $9.31 | 11,716 |
| 2023-05-15 | $9.25 | $9.25 | $9.18 | $9.22 | $9.22 | 10,609 |
| 2023-05-12 | $9.30 | $9.32 | $9.18 | $9.20 | $9.20 | 10,867 |
| 2023-05-11 | $9.25 | $9.31 | $9.18 | $9.24 | $9.24 | 8,351 |
| 2023-05-10 | $9.28 | $9.35 | $9.17 | $9.23 | $9.23 | 22,072 |
| 2023-05-09 | $9.26 | $9.27 | $9.15 | $9.15 | $9.15 | 8,630 |
| 2023-05-08 | $9.25 | $9.26 | $9.15 | $9.17 | $9.17 | 5,777 |
| 2023-05-05 | $9.27 | $9.27 | $9.15 | $9.18 | $9.18 | 7,618 |
| 2023-05-04 | $9.17 | $9.18 | $9.12 | $9.13 | $9.13 | 13,699 |
| 2023-05-03 | $9.21 | $9.28 | $9.14 | $9.26 | $9.26 | 24,708 |
| 2023-05-02 | $9.38 | $9.42 | $9.16 | $9.16 | $9.16 | 16,817 |
| 2023-05-01 | $9.45 | $9.45 | $9.27 | $9.33 | $9.33 | 11,839 |
| 2023-04-28 | $9.56 | $9.59 | $9.34 | $9.41 | $9.41 | 21,291 |
| 2023-04-27 | $9.64 | $9.65 | $9.46 | $9.51 | $9.51 | 20,194 |
| 2023-04-26 | $9.75 | $9.75 | $9.52 | $9.64 | $9.64 | 14,996 |
| 2023-04-25 | $9.77 | $9.98 | $9.58 | $9.67 | $9.67 | 26,686 |
| 2023-04-24 | $9.90 | $9.97 | $9.63 | $9.64 | $9.64 | 11,846 |
| 2023-04-21 | $9.67 | $9.89 | $9.62 | $9.70 | $9.70 | 14,301 |
| 2023-04-20 | $9.74 | $9.74 | $9.62 | $9.71 | $9.71 | 5,744 |
| 2023-04-19 | $9.66 | $9.82 | $9.56 | $9.75 | $9.75 | 20,481 |
| 2023-04-18 | $9.82 | $9.95 | $9.56 | $9.56 | $9.56 | 18,510 |
| 2023-04-17 | $9.88 | $9.89 | $9.75 | $9.86 | $9.86 | 13,695 |
| 2023-04-14 | $9.89 | $9.89 | $9.80 | $9.88 | $9.88 | 7,941 |
| 2023-04-13 | $9.78 | $9.90 | $9.75 | $9.89 | $9.89 | 12,238 |
| 2023-04-12 | $9.84 | $9.92 | $9.58 | $9.78 | $9.75 | 19,428 |
| 2023-04-11 | $9.94 | $9.94 | $9.71 | $9.80 | $9.77 | 13,397 |
| 2023-04-10 | $9.80 | $9.96 | $9.76 | $9.90 | $9.87 | 6,509 |
| 2023-04-06 | $9.70 | $9.75 | $9.62 | $9.75 | $9.72 | 6,095 |
| 2023-04-05 | $9.60 | $9.73 | $9.60 | $9.68 | $9.65 | 24,955 |
| 2023-04-04 | $9.43 | $9.50 | $9.41 | $9.50 | $9.47 | 6,515 |
| 2023-04-03 | $9.36 | $9.48 | $9.30 | $9.38 | $9.35 | 13,884 |
| 2023-03-31 | $9.50 | $9.50 | $9.36 | $9.36 | $9.33 | 11,352 |
| 2023-03-30 | $9.37 | $9.50 | $9.36 | $9.48 | $9.45 | 19,370 |
| 2023-03-29 | $9.17 | $9.34 | $9.11 | $9.34 | $9.31 | 18,112 |
| 2023-03-28 | $9.12 | $9.27 | $9.12 | $9.27 | $9.24 | 9,776 |
| 2023-03-27 | $9.13 | $9.23 | $9.10 | $9.13 | $9.10 | 38,039 |
| 2023-03-24 | $9.17 | $9.24 | $9.01 | $9.01 | $9.01 | 26,280 |
| 2023-03-23 | $9.15 | $9.23 | $9.15 | $9.22 | $9.22 | 5,243 |
| 2023-03-22 | $9.18 | $9.27 | $9.09 | $9.18 | $9.18 | 6,286 |
| 2023-03-21 | $9.25 | $9.26 | $9.16 | $9.18 | $9.18 | 19,370 |
| 2023-03-20 | $9.22 | $9.26 | $9.16 | $9.19 | $9.19 | 7,347 |
| 2023-03-17 | $9.21 | $9.22 | $9.16 | $9.18 | $9.18 | 4,542 |
| 2023-03-16 | $9.08 | $9.21 | $9.04 | $9.16 | $9.16 | 8,610 |
| 2023-03-15 | $9.15 | $9.20 | $9.09 | $9.13 | $9.13 | 18,128 |
| 2023-03-14 | $9.04 | $9.11 | $9.04 | $9.09 | $9.09 | 15,786 |
| 2023-03-13 | $9.10 | $9.10 | $9.02 | $9.07 | $9.07 | 6,525 |
| 2023-03-10 | $9.03 | $9.13 | $9.02 | $9.03 | $9.03 | 15,393 |
| 2023-03-09 | $9.00 | $9.09 | $9.00 | $9.03 | $9.03 | 18,226 |
| 2023-03-08 | $9.00 | $9.08 | $8.98 | $9.03 | $9.03 | 24,465 |
| 2023-03-07 | $9.09 | $9.11 | $8.90 | $8.96 | $8.96 | 47,039 |
| 2023-03-06 | $9.14 | $9.17 | $9.01 | $9.02 | $9.02 | 21,171 |
| 2023-03-03 | $9.14 | $9.19 | $9.07 | $9.14 | $9.14 | 15,690 |
| 2023-03-02 | $9.31 | $9.31 | $9.02 | $9.08 | $9.08 | 41,181 |
| 2023-03-01 | $9.64 | $9.73 | $9.20 | $9.31 | $9.31 | 135,091 |
| 2023-02-28 | $9.54 | $9.64 | $9.43 | $9.54 | $9.54 | 19,419 |
| 2023-02-27 | $9.49 | $9.75 | $9.42 | $9.45 | $9.45 | 18,584 |
| 2023-02-24 | $9.38 | $9.53 | $9.38 | $9.50 | $9.50 | 7,954 |
| 2023-02-23 | $9.36 | $9.50 | $9.32 | $9.44 | $9.44 | 9,254 |
| 2023-02-22 | $9.38 | $9.60 | $9.35 | $9.35 | $9.35 | 4,886 |
| 2023-02-21 | $9.54 | $9.55 | $9.35 | $9.35 | $9.35 | 9,821 |
| 2023-02-17 | $9.60 | $9.66 | $9.50 | $9.54 | $9.54 | 14,009 |
| 2023-02-16 | $9.58 | $9.65 | $9.50 | $9.65 | $9.65 | 13,542 |
| 2023-02-15 | $9.67 | $9.67 | $9.50 | $9.58 | $9.58 | 12,303 |
| 2023-02-14 | $9.59 | $9.69 | $9.58 | $9.65 | $9.65 | 17,903 |
| 2023-02-13 | $9.75 | $9.80 | $9.57 | $9.58 | $9.55 | 13,573 |
| 2023-02-10 | $9.55 | $9.74 | $9.55 | $9.67 | $9.67 | 9,567 |
| 2023-02-09 | $9.71 | $9.71 | $9.53 | $9.53 | $9.53 | 10,428 |
| 2023-02-08 | $9.65 | $9.75 | $9.61 | $9.71 | $9.71 | 2,797 |
| 2023-02-07 | $9.63 | $9.74 | $9.63 | $9.69 | $9.69 | 12,819 |
| 2023-02-06 | $9.79 | $9.79 | $9.55 | $9.60 | $9.60 | 11,809 |
| 2023-02-03 | $9.85 | $9.92 | $9.72 | $9.72 | $9.72 | 14,783 |
| 2023-02-02 | $9.86 | $10.06 | $9.80 | $9.88 | $9.88 | 13,200 |
| 2023-02-01 | $10.00 | $10.05 | $9.73 | $9.82 | $9.82 | 17,828 |
| 2023-01-31 | $10.02 | $10.04 | $9.78 | $9.91 | $9.91 | 6,435 |
| 2023-01-30 | $9.98 | $10.04 | $9.71 | $9.86 | $9.86 | 11,388 |
| 2023-01-27 | $9.89 | $10.06 | $9.71 | $9.74 | $9.74 | 58,376 |
| 2023-01-26 | $10.00 | $10.00 | $9.70 | $10.00 | $10.00 | 48,342 |
| 2023-01-25 | $9.95 | $10.00 | $9.81 | $9.90 | $9.90 | 11,672 |
| 2023-01-24 | $9.94 | $10.61 | $9.80 | $9.95 | $9.95 | 14,073 |
| 2023-01-23 | $9.87 | $9.98 | $9.66 | $9.82 | $9.82 | 30,666 |
| 2023-01-20 | $9.89 | $9.95 | $9.74 | $9.77 | $9.77 | 14,296 |
| 2023-01-19 | $9.44 | $9.99 | $9.43 | $9.99 | $9.99 | 65,624 |
| 2023-01-18 | $9.67 | $9.92 | $9.49 | $9.50 | $9.50 | 31,390 |
| 2023-01-17 | $9.82 | $9.95 | $9.53 | $9.60 | $9.60 | 23,771 |
| 2023-01-13 | $9.90 | $9.90 | $9.68 | $9.70 | $9.70 | 14,267 |
| 2023-01-12 | $9.83 | $9.97 | $9.67 | $9.82 | $9.82 | 38,702 |
| 2023-01-11 | $9.65 | $9.84 | $9.55 | $9.75 | $9.72 | 57,119 |
| 2023-01-10 | $9.87 | $9.87 | $9.54 | $9.59 | $9.56 | 20,502 |
| 2023-01-09 | $9.92 | $9.93 | $9.69 | $9.72 | $9.69 | 15,195 |
| 2023-01-06 | $10.00 | $10.00 | $9.76 | $9.86 | $9.83 | 10,403 |
| 2023-01-05 | $9.85 | $9.89 | $9.76 | $9.86 | $9.83 | 7,508 |
| 2023-01-04 | $9.71 | $10.00 | $9.71 | $9.74 | $9.74 | 62,194 |
| 2023-01-03 | $9.69 | $9.71 | $9.45 | $9.70 | $9.70 | 57,767 |
| 2022-12-30 | $9.60 | $9.71 | $9.40 | $9.40 | $9.40 | 40,828 |
| 2022-12-29 | $9.39 | $9.86 | $9.38 | $9.71 | $9.71 | 79,082 |
| 2022-12-28 | $9.33 | $9.50 | $9.23 | $9.34 | $9.34 | 76,060 |
| 2022-12-27 | $9.23 | $9.28 | $9.08 | $9.15 | $9.15 | 15,567 |
| 2022-12-23 | $9.41 | $9.41 | $9.13 | $9.23 | $9.23 | 23,332 |
| 2022-12-22 | $9.29 | $9.47 | $9.13 | $9.21 | $9.21 | 33,209 |
| 2022-12-21 | $9.27 | $9.27 | $9.15 | $9.20 | $9.20 | 48,062 |
| 2022-12-20 | $9.06 | $9.25 | $8.94 | $9.22 | $9.22 | 82,769 |
| 2022-12-19 | $9.10 | $9.25 | $8.96 | $8.99 | $8.99 | 29,240 |
| 2022-12-16 | $9.12 | $9.12 | $9.08 | $9.10 | $9.10 | 22,741 |
| 2022-12-15 | $9.13 | $9.15 | $9.08 | $9.13 | $9.13 | 16,508 |
| 2022-12-14 | $9.00 | $9.13 | $8.94 | $9.02 | $9.02 | 20,668 |
| 2022-12-13 | $9.10 | $9.16 | $9.03 | $9.04 | $9.01 | 17,046 |
| 2022-12-12 | $9.06 | $9.08 | $8.99 | $9.03 | $9.00 | 12,279 |
| 2022-12-09 | $9.06 | $9.07 | $8.94 | $8.97 | $8.94 | 41,853 |
| 2022-12-08 | $9.10 | $9.16 | $9.02 | $9.06 | $9.03 | 24,950 |
| 2022-12-07 | $9.08 | $9.13 | $9.00 | $9.06 | $9.03 | 50,236 |
| 2022-12-06 | $9.14 | $9.18 | $8.97 | $9.03 | $9.00 | 37,573 |
| 2022-12-05 | $9.19 | $9.25 | $9.03 | $9.06 | $9.03 | 22,976 |
| 2022-12-02 | $9.13 | $9.21 | $9.10 | $9.16 | $9.13 | 24,276 |
| 2022-12-01 | $9.21 | $9.21 | $9.10 | $9.13 | $9.10 | 15,575 |
| 2022-11-30 | $9.09 | $9.15 | $9.00 | $9.08 | $9.05 | 35,205 |
| 2022-11-29 | $9.12 | $9.20 | $8.95 | $9.00 | $9.00 | 45,747 |
| 2022-11-28 | $9.17 | $9.17 | $9.01 | $9.01 | $9.01 | 8,779 |
| 2022-11-25 | $9.10 | $9.18 | $9.10 | $9.17 | $9.17 | 8,004 |
| 2022-11-23 | $9.17 | $9.20 | $9.07 | $9.12 | $9.12 | 15,740 |
| 2022-11-22 | $9.02 | $9.15 | $9.02 | $9.07 | $9.07 | 54,325 |
| 2022-11-21 | $9.04 | $9.13 | $9.02 | $9.02 | $9.02 | 25,674 |
| 2022-11-18 | $8.97 | $9.12 | $8.97 | $9.02 | $9.02 | 22,901 |
| 2022-11-17 | $9.16 | $9.30 | $8.87 | $8.88 | $8.88 | 71,779 |
| 2022-11-16 | $9.26 | $9.29 | $9.13 | $9.16 | $9.16 | 25,128 |
| 2022-11-15 | $9.10 | $9.28 | $9.02 | $9.16 | $9.16 | 23,339 |
| 2022-11-14 | $9.16 | $9.47 | $8.96 | $8.97 | $8.97 | 28,599 |
| 2022-11-11 | $9.20 | $9.40 | $9.06 | $9.06 | $9.03 | 26,553 |
| 2022-11-10 | $8.92 | $9.22 | $8.92 | $9.19 | $9.16 | 21,889 |
| 2022-11-09 | $8.88 | $8.88 | $8.79 | $8.84 | $8.81 | 10,638 |
| 2022-11-08 | $8.97 | $9.07 | $8.84 | $8.84 | $8.81 | 74,930 |
| 2022-11-07 | $8.91 | $9.00 | $8.78 | $8.95 | $8.92 | 46,400 |
| 2022-11-04 | $8.63 | $9.00 | $8.63 | $8.78 | $8.75 | 47,954 |
| 2022-11-03 | $8.69 | $8.70 | $8.54 | $8.58 | $8.55 | 61,779 |
| 2022-11-02 | $8.68 | $8.68 | $8.55 | $8.63 | $8.60 | 27,671 |
| 2022-11-01 | $8.59 | $8.69 | $8.53 | $8.57 | $8.54 | 26,671 |
| 2022-10-31 | $8.54 | $8.58 | $8.47 | $8.53 | $8.50 | 31,329 |
| 2022-10-28 | $8.51 | $8.57 | $8.48 | $8.53 | $8.50 | 24,937 |
| 2022-10-27 | $8.51 | $8.60 | $8.51 | $8.51 | $8.48 | 19,361 |
| 2022-10-26 | $8.47 | $8.58 | $8.46 | $8.53 | $8.50 | 22,097 |
| 2022-10-25 | $8.48 | $8.53 | $8.45 | $8.50 | $8.47 | 20,218 |
| 2022-10-24 | $8.50 | $8.62 | $8.46 | $8.46 | $8.43 | 33,144 |
| 2022-10-21 | $8.59 | $8.59 | $8.51 | $8.55 | $8.52 | 27,091 |
| 2022-10-20 | $8.52 | $8.62 | $8.52 | $8.60 | $8.57 | 38,865 |
| 2022-10-19 | $8.65 | $8.65 | $8.58 | $8.58 | $8.55 | 22,014 |
| 2022-10-18 | $8.63 | $8.67 | $8.60 | $8.65 | $8.62 | 13,537 |
| 2022-10-17 | $8.60 | $8.68 | $8.60 | $8.63 | $8.60 | 11,384 |
| 2022-10-14 | $8.66 | $8.72 | $8.60 | $8.62 | $8.59 | 33,389 |
| 2022-10-13 | $8.68 | $8.70 | $8.62 | $8.68 | $8.65 | 36,059 |
| 2022-10-12 | $8.70 | $8.77 | $8.70 | $8.72 | $8.66 | 27,192 |
| 2022-10-11 | $8.75 | $8.76 | $8.70 | $8.73 | $8.67 | 9,213 |
| 2022-10-10 | $8.77 | $8.77 | $8.72 | $8.73 | $8.73 | 14,703 |
| 2022-10-07 | $8.71 | $8.81 | $8.70 | $8.79 | $8.79 | 38,776 |
| 2022-10-06 | $8.87 | $8.87 | $8.73 | $8.77 | $8.77 | 21,965 |
| 2022-10-05 | $8.86 | $8.86 | $8.75 | $8.75 | $8.75 | 16,318 |
| 2022-10-04 | $8.88 | $8.95 | $8.85 | $8.87 | $8.87 | 19,448 |
| 2022-10-03 | $8.77 | $8.87 | $8.75 | $8.87 | $8.87 | 32,538 |
| 2022-09-30 | $8.68 | $8.72 | $8.65 | $8.69 | $8.69 | 24,382 |
| 2022-09-29 | $8.71 | $8.75 | $8.66 | $8.67 | $8.67 | 16,879 |
| 2022-09-28 | $8.65 | $8.77 | $8.64 | $8.72 | $8.72 | 44,259 |
| 2022-09-27 | $8.74 | $8.74 | $8.66 | $8.68 | $8.68 | 18,724 |
| 2022-09-26 | $8.67 | $8.72 | $8.67 | $8.72 | $8.72 | 14,501 |
| 2022-09-23 | $8.97 | $8.97 | $8.72 | $8.78 | $8.78 | 48,933 |
| 2022-09-22 | $8.85 | $8.99 | $8.83 | $8.83 | $8.83 | 38,763 |
| 2022-09-21 | $8.85 | $8.88 | $8.85 | $8.85 | $8.85 | 15,206 |
| 2022-09-20 | $8.87 | $8.97 | $8.87 | $8.87 | $8.87 | 27,379 |
| 2022-09-19 | $8.90 | $8.92 | $8.87 | $8.91 | $8.91 | 37,839 |
| 2022-09-16 | $8.92 | $8.94 | $8.90 | $8.93 | $8.93 | 24,284 |
| 2022-09-15 | $8.92 | $8.98 | $8.92 | $8.94 | $8.94 | 34,118 |
| 2022-09-14 | $8.99 | $9.03 | $8.97 | $9.00 | $9.00 | 92,576 |
| 2022-09-13 | $9.02 | $9.03 | $9.02 | $9.03 | $9.00 | 9,017 |
| 2022-09-12 | $9.09 | $9.10 | $9.08 | $9.08 | $9.08 | 4,340 |
| 2022-09-09 | $9.06 | $9.14 | $9.05 | $9.09 | $9.09 | 19,617 |
| 2022-09-08 | $9.05 | $9.14 | $9.05 | $9.10 | $9.10 | 8,283 |
| 2022-09-07 | $9.04 | $9.15 | $9.04 | $9.10 | $9.10 | 10,939 |
| 2022-09-06 | $9.18 | $9.19 | $9.05 | $9.07 | $9.07 | 21,229 |
| 2022-09-02 | $9.20 | $9.20 | $9.19 | $9.20 | $9.20 | 7,710 |
| 2022-09-01 | $9.26 | $9.27 | $9.15 | $9.20 | $9.20 | 2,934 |
| 2022-08-31 | $9.28 | $9.32 | $9.26 | $9.27 | $9.27 | 13,156 |
| 2022-08-30 | $9.31 | $9.40 | $9.27 | $9.28 | $9.28 | 13,186 |
| 2022-08-29 | $9.33 | $9.33 | $9.27 | $9.27 | $9.27 | 10,389 |
| 2022-08-26 | $9.32 | $9.34 | $9.26 | $9.27 | $9.27 | 5,161 |
| 2022-08-25 | $9.33 | $9.33 | $9.28 | $9.31 | $9.31 | 8,860 |
| 2022-08-24 | $9.37 | $9.38 | $9.29 | $9.29 | $9.29 | 24,348 |
| 2022-08-23 | $9.22 | $9.33 | $9.21 | $9.29 | $9.29 | 23,793 |
| 2022-08-22 | $9.35 | $9.35 | $9.20 | $9.22 | $9.22 | 26,240 |
| 2022-08-19 | $9.30 | $9.38 | $9.27 | $9.29 | $9.29 | 23,377 |
| 2022-08-18 | $9.43 | $9.43 | $9.35 | $9.37 | $9.37 | 3,720 |
| 2022-08-17 | $9.44 | $9.44 | $9.37 | $9.38 | $9.38 | 8,634 |
| 2022-08-16 | $9.60 | $9.60 | $9.36 | $9.47 | $9.47 | 37,541 |
| 2022-08-15 | $9.58 | $9.63 | $9.54 | $9.54 | $9.54 | 13,348 |
| 2022-08-12 | $9.60 | $9.63 | $9.49 | $9.60 | $9.60 | 11,714 |
| 2022-08-11 | $9.65 | $9.65 | $9.54 | $9.61 | $9.58 | 33,572 |
| 2022-08-10 | $9.55 | $9.61 | $9.52 | $9.59 | $9.56 | 28,952 |
| 2022-08-09 | $9.59 | $9.65 | $9.48 | $9.50 | $9.47 | 20,225 |
| 2022-08-08 | $9.66 | $9.72 | $9.58 | $9.62 | $9.59 | 16,391 |
| 2022-08-05 | $9.60 | $9.64 | $9.58 | $9.59 | $9.56 | 5,344 |
| 2022-08-04 | $9.61 | $9.72 | $9.61 | $9.63 | $9.60 | 9,921 |
| 2022-08-03 | $9.75 | $9.83 | $9.65 | $9.70 | $9.67 | 15,446 |
| 2022-08-02 | $9.55 | $9.72 | $9.55 | $9.65 | $9.62 | 24,182 |
| 2022-08-01 | $9.55 | $9.63 | $9.55 | $9.58 | $9.55 | 5,579 |
| 2022-07-29 | $9.46 | $9.54 | $9.46 | $9.53 | $9.50 | 9,016 |
| 2022-07-28 | $9.43 | $9.50 | $9.40 | $9.45 | $9.42 | 54,768 |
| 2022-07-27 | $9.31 | $9.37 | $9.31 | $9.36 | $9.33 | 27,102 |
| 2022-07-26 | $9.38 | $9.38 | $9.31 | $9.32 | $9.29 | 43,981 |
| 2022-07-25 | $9.35 | $9.35 | $9.30 | $9.32 | $9.29 | 7,159 |
| 2022-07-22 | $9.43 | $9.43 | $9.30 | $9.32 | $9.29 | 8,398 |
| 2022-07-21 | $9.34 | $9.34 | $9.28 | $9.30 | $9.27 | 42,458 |
| 2022-07-20 | $9.32 | $9.41 | $9.32 | $9.35 | $9.32 | 10,692 |
| 2022-07-19 | $9.46 | $9.46 | $9.33 | $9.36 | $9.33 | 13,456 |
| 2022-07-18 | $9.38 | $9.43 | $9.34 | $9.40 | $9.37 | 4,415 |
| 2022-07-15 | $9.48 | $9.48 | $9.40 | $9.43 | $9.40 | 875 |
| 2022-07-14 | $9.42 | $9.48 | $9.33 | $9.43 | $9.40 | 22,043 |
| 2022-07-13 | $9.39 | $9.47 | $9.29 | $9.46 | $9.41 | 7,595 |
| 2022-07-12 | $9.60 | $9.60 | $9.45 | $9.46 | $9.41 | 17,967 |
| 2022-07-11 | $9.54 | $9.54 | $9.44 | $9.52 | $9.47 | 15,728 |
| 2022-07-08 | $9.45 | $9.48 | $9.41 | $9.42 | $9.37 | 14,227 |
| 2022-07-07 | $9.56 | $9.56 | $9.41 | $9.45 | $9.40 | 8,752 |
| 2022-07-06 | $9.39 | $9.54 | $9.39 | $9.44 | $9.39 | 18,306 |
| 2022-07-05 | $9.42 | $9.47 | $9.36 | $9.45 | $9.39 | 15,697 |
| 2022-07-01 | $9.33 | $9.37 | $9.31 | $9.33 | $9.28 | 22,868 |
| 2022-06-30 | $9.24 | $9.26 | $9.19 | $9.26 | $9.21 | 15,314 |
| 2022-06-29 | $9.09 | $9.21 | $9.09 | $9.16 | $9.11 | 9,658 |
| 2022-06-28 | $9.11 | $9.17 | $9.07 | $9.10 | $9.05 | 28,334 |
| 2022-06-27 | $9.13 | $9.19 | $9.09 | $9.10 | $9.05 | 28,142 |
| 2022-06-24 | $9.12 | $9.18 | $9.11 | $9.13 | $9.08 | 12,502 |
| 2022-06-23 | $9.08 | $9.18 | $9.08 | $9.12 | $9.07 | 12,555 |
| 2022-06-22 | $8.99 | $9.15 | $8.99 | $9.04 | $8.99 | 27,695 |
| 2022-06-21 | $9.03 | $9.10 | $9.03 | $9.06 | $9.01 | 21,041 |
| 2022-06-17 | $9.00 | $9.14 | $8.98 | $9.03 | $8.98 | 20,107 |
| 2022-06-16 | $9.10 | $9.13 | $9.05 | $9.05 | $9.00 | 21,457 |
| 2022-06-15 | $9.18 | $9.22 | $9.10 | $9.14 | $9.09 | 11,097 |
| 2022-06-14 | $9.25 | $9.33 | $9.17 | $9.17 | $9.12 | 20,047 |
| 2022-06-13 | $9.40 | $9.42 | $9.28 | $9.28 | $9.20 | 24,847 |
| 2022-06-10 | $9.49 | $9.51 | $9.40 | $9.41 | $9.33 | 15,736 |
| 2022-06-09 | $9.50 | $9.55 | $9.48 | $9.51 | $9.43 | 13,955 |
| 2022-06-08 | $9.57 | $9.60 | $9.51 | $9.52 | $9.44 | 22,451 |
| 2022-06-07 | $9.61 | $9.61 | $9.55 | $9.55 | $9.47 | 7,628 |
| 2022-06-06 | $9.58 | $9.61 | $9.57 | $9.57 | $9.49 | 15,438 |
| 2022-06-03 | $9.61 | $9.66 | $9.58 | $9.63 | $9.55 | 22,234 |
| 2022-06-02 | $9.73 | $9.75 | $9.63 | $9.66 | $9.58 | 50,687 |
| 2022-06-01 | $9.75 | $9.75 | $9.65 | $9.73 | $9.65 | 20,764 |
| 2022-05-31 | $9.81 | $9.81 | $9.64 | $9.71 | $9.63 | 20,590 |
| 2022-05-27 | $9.71 | $9.76 | $9.64 | $9.75 | $9.67 | 38,185 |
| 2022-05-26 | $9.58 | $9.67 | $9.57 | $9.67 | $9.59 | 31,589 |
| 2022-05-25 | $9.43 | $9.56 | $9.41 | $9.56 | $9.48 | 7,142 |
| 2022-05-24 | $9.31 | $9.45 | $9.30 | $9.41 | $9.33 | 18,855 |
| 2022-05-23 | $9.23 | $9.51 | $9.20 | $9.28 | $9.20 | 29,577 |
| 2022-05-20 | $9.22 | $9.27 | $9.22 | $9.25 | $9.17 | 4,115 |
| 2022-05-19 | $9.18 | $9.27 | $9.17 | $9.22 | $9.14 | 20,312 |
| 2022-05-18 | $9.21 | $9.21 | $9.15 | $9.20 | $9.12 | 48,156 |
| 2022-05-17 | $9.27 | $9.27 | $9.22 | $9.23 | $9.15 | 14,795 |
| 2022-05-16 | $9.25 | $9.32 | $9.24 | $9.31 | $9.23 | 15,749 |
| 2022-05-13 | $9.32 | $9.33 | $9.28 | $9.28 | $9.20 | 30,588 |
| 2022-05-12 | $9.38 | $9.41 | $9.33 | $9.38 | $9.30 | 19,094 |
| 2022-05-11 | $9.35 | $9.43 | $9.35 | $9.41 | $9.30 | 22,560 |
| 2022-05-10 | $9.30 | $9.39 | $9.22 | $9.36 | $9.26 | 36,725 |
| 2022-05-09 | $9.32 | $9.40 | $9.13 | $9.30 | $9.20 | 68,149 |
| 2022-05-06 | $9.36 | $9.42 | $9.36 | $9.42 | $9.31 | 23,077 |
| 2022-05-05 | $9.32 | $9.40 | $9.32 | $9.34 | $9.24 | 23,604 |
| 2022-05-04 | $9.32 | $9.40 | $9.32 | $9.40 | $9.29 | 116,145 |
| 2022-05-03 | $9.35 | $9.39 | $9.34 | $9.35 | $9.25 | 15,204 |
| 2022-05-02 | $9.46 | $9.46 | $9.35 | $9.36 | $9.26 | 5,978 |
| 2022-04-29 | $9.39 | $9.54 | $9.38 | $9.42 | $9.31 | 8,126 |
| 2022-04-28 | $9.40 | $9.54 | $9.28 | $9.44 | $9.33 | 51,648 |
| 2022-04-27 | $9.50 | $9.51 | $9.40 | $9.45 | $9.34 | 26,475 |
| 2022-04-26 | $9.50 | $9.56 | $9.50 | $9.50 | $9.39 | 16,445 |
| 2022-04-25 | $9.51 | $9.52 | $9.50 | $9.51 | $9.40 | 7,055 |
| 2022-04-22 | $9.53 | $9.58 | $9.50 | $9.54 | $9.43 | 32,224 |
| 2022-04-21 | $9.57 | $9.60 | $9.53 | $9.58 | $9.47 | 22,412 |
| 2022-04-20 | $9.57 | $9.62 | $9.56 | $9.60 | $9.49 | 11,766 |
| 2022-04-19 | $9.55 | $9.59 | $9.50 | $9.50 | $9.39 | 25,800 |
| 2022-04-18 | $9.61 | $9.68 | $9.55 | $9.58 | $9.47 | 45,929 |
| 2022-04-14 | $9.70 | $9.70 | $9.61 | $9.61 | $9.50 | 32,721 |
| 2022-04-13 | $9.73 | $9.77 | $9.72 | $9.73 | $9.62 | 16,623 |
| 2022-04-12 | $9.82 | $9.86 | $9.80 | $9.81 | $9.67 | 17,911 |
| 2022-04-11 | $9.81 | $9.88 | $9.81 | $9.83 | $9.69 | 18,688 |
| 2022-04-08 | $9.82 | $9.90 | $9.80 | $9.82 | $9.68 | 20,118 |
| 2022-04-07 | $9.86 | $9.87 | $9.84 | $9.85 | $9.71 | 5,627 |
| 2022-04-06 | $9.89 | $9.89 | $9.86 | $9.86 | $9.72 | 8,940 |
| 2022-04-05 | $9.95 | $10.04 | $9.89 | $9.90 | $9.76 | 32,070 |
| 2022-04-04 | $10.04 | $10.10 | $10.00 | $10.02 | $9.88 | 14,091 |
| 2022-04-01 | $10.05 | $10.06 | $10.00 | $10.06 | $9.92 | 14,266 |
| 2022-03-31 | $9.94 | $10.04 | $9.94 | $10.02 | $9.88 | 7,553 |
| 2022-03-30 | $9.89 | $9.98 | $9.89 | $9.94 | $9.80 | 20,186 |
| 2022-03-29 | $9.87 | $9.91 | $9.86 | $9.89 | $9.75 | 10,684 |
| 2022-03-28 | $9.96 | $9.96 | $9.83 | $9.87 | $9.73 | 14,287 |
| 2022-03-25 | $9.96 | $9.96 | $9.81 | $9.88 | $9.74 | 41,484 |
| 2022-03-24 | $9.99 | $9.99 | $9.93 | $9.96 | $9.82 | 25,526 |
| 2022-03-23 | $10.00 | $10.03 | $10.00 | $10.02 | $9.88 | 9,751 |
| 2022-03-22 | $10.04 | $10.05 | $10.00 | $10.03 | $9.89 | 11,800 |
| 2022-03-21 | $10.00 | $10.02 | $10.00 | $10.01 | $9.87 | 13,041 |
| 2022-03-18 | $10.01 | $10.06 | $10.00 | $10.01 | $9.87 | 21,591 |
| 2022-03-17 | $10.07 | $10.18 | $10.02 | $10.02 | $9.88 | 70,179 |
| 2022-03-16 | $10.00 | $10.07 | $9.98 | $9.98 | $9.84 | 18,475 |
| 2022-03-15 | $10.04 | $10.08 | $9.99 | $10.00 | $9.86 | 24,248 |
| 2022-03-14 | $10.07 | $10.08 | $10.00 | $10.03 | $9.89 | 36,191 |
| 2022-03-11 | $10.11 | $10.15 | $10.09 | $10.15 | $9.98 | 10,952 |
| 2022-03-10 | $10.10 | $10.14 | $10.06 | $10.10 | $9.93 | 25,410 |
| 2022-03-09 | $10.27 | $10.31 | $10.16 | $10.22 | $10.05 | 20,719 |
| 2022-03-08 | $10.35 | $10.35 | $10.25 | $10.32 | $10.15 | 12,301 |
| 2022-03-07 | $10.53 | $10.53 | $10.36 | $10.37 | $10.20 | 5,465 |
| 2022-03-04 | $10.54 | $10.55 | $10.52 | $10.54 | $10.37 | 3,923 |
| 2022-03-03 | $10.55 | $10.63 | $10.50 | $10.54 | $10.37 | 8,671 |
| 2022-03-02 | $10.49 | $10.56 | $10.36 | $10.49 | $10.32 | 16,683 |
| 2022-03-01 | $10.40 | $10.53 | $10.40 | $10.53 | $10.36 | 14,196 |
| 2022-02-28 | $10.28 | $10.39 | $10.28 | $10.38 | $10.21 | 6,282 |
| 2022-02-25 | $10.31 | $10.42 | $10.31 | $10.35 | $10.18 | 31,879 |
| 2022-02-24 | $10.22 | $10.35 | $10.09 | $10.27 | $10.10 | 45,751 |
| 2022-02-23 | $10.28 | $10.33 | $10.25 | $10.25 | $10.08 | 17,876 |
| 2022-02-22 | $10.30 | $10.43 | $10.27 | $10.30 | $10.13 | 15,226 |
| 2022-02-18 | $10.38 | $10.40 | $10.34 | $10.36 | $10.19 | 19,887 |
| 2022-02-17 | $10.36 | $10.45 | $10.34 | $10.35 | $10.18 | 16,735 |
| 2022-02-16 | $10.34 | $10.41 | $10.32 | $10.37 | $10.20 | 26,818 |
| 2022-02-15 | $10.29 | $10.44 | $10.29 | $10.32 | $10.15 | 12,559 |
| 2022-02-14 | $10.50 | $10.50 | $10.27 | $10.31 | $10.14 | 66,372 |
| 2022-02-11 | $10.57 | $10.59 | $10.51 | $10.52 | $10.32 | 32,056 |
| 2022-02-10 | $10.70 | $10.72 | $10.51 | $10.59 | $10.39 | 39,350 |
| 2022-02-09 | $10.72 | $10.74 | $10.70 | $10.71 | $10.51 | 32,429 |
| 2022-02-08 | $10.73 | $10.74 | $10.70 | $10.71 | $10.51 | 9,352 |
| 2022-02-07 | $10.70 | $10.75 | $10.70 | $10.74 | $10.54 | 11,225 |
| 2022-02-04 | $10.70 | $10.74 | $10.70 | $10.71 | $10.51 | 38,247 |
| 2022-02-03 | $10.70 | $10.74 | $10.70 | $10.72 | $10.52 | 43,240 |
| 2022-02-02 | $10.80 | $10.88 | $10.71 | $10.74 | $10.54 | 37,389 |
| 2022-02-01 | $10.79 | $10.96 | $10.70 | $10.77 | $10.57 | 47,875 |
| 2022-01-31 | $10.84 | $10.84 | $10.71 | $10.78 | $10.58 | 15,669 |
| 2022-01-28 | $11.12 | $11.14 | $10.75 | $10.75 | $10.55 | 33,835 |
| 2022-01-27 | $11.39 | $11.40 | $11.09 | $11.18 | $10.97 | 18,577 |
| 2022-01-26 | $11.09 | $11.60 | $11.05 | $11.60 | $11.38 | 28,135 |
| 2022-01-25 | $11.06 | $11.22 | $10.90 | $11.09 | $10.88 | 22,499 |
| 2022-01-24 | $11.05 | $11.11 | $10.97 | $11.06 | $10.85 | 10,188 |
| 2022-01-21 | $11.24 | $11.26 | $11.10 | $11.15 | $10.94 | 7,126 |
| 2022-01-20 | $11.29 | $11.35 | $11.21 | $11.30 | $11.09 | 27,152 |
| 2022-01-19 | $11.28 | $11.35 | $11.20 | $11.29 | $11.08 | 7,355 |
| 2022-01-18 | $11.23 | $11.31 | $11.20 | $11.31 | $11.10 | 12,749 |
| 2022-01-14 | $11.37 | $11.37 | $11.29 | $11.30 | $11.09 | 6,582 |
| 2022-01-13 | $11.36 | $11.36 | $11.32 | $11.36 | $11.14 | 9,855 |
| 2022-01-12 | $11.42 | $11.43 | $11.32 | $11.37 | $11.13 | 12,087 |
| 2022-01-11 | $11.34 | $11.48 | $11.28 | $11.40 | $11.16 | 28,116 |
| 2022-01-10 | $11.31 | $11.39 | $11.28 | $11.39 | $11.15 | 23,073 |
| 2022-01-07 | $11.27 | $11.45 | $11.24 | $11.29 | $11.05 | 13,604 |
| 2022-01-06 | $11.31 | $11.54 | $11.23 | $11.23 | $10.99 | 18,866 |
| 2022-01-05 | $11.35 | $11.46 | $11.26 | $11.26 | $11.02 | 34,273 |
| 2022-01-04 | $11.48 | $11.52 | $11.36 | $11.36 | $11.12 | 16,286 |
| 2022-01-03 | $11.55 | $11.61 | $11.37 | $11.47 | $11.23 | 33,284 |
| 2021-12-31 | $11.52 | $11.66 | $11.46 | $11.46 | $11.22 | 10,161 |
| 2021-12-30 | $11.59 | $11.65 | $11.45 | $11.57 | $11.32 | 13,878 |
| 2021-12-29 | $11.66 | $11.79 | $11.52 | $11.59 | $11.34 | 19,264 |
| 2021-12-28 | $11.80 | $11.80 | $11.60 | $11.60 | $11.35 | 18,045 |
| 2021-12-27 | $12.05 | $12.10 | $11.76 | $11.76 | $11.51 | 9,586 |
| 2021-12-23 | $12.20 | $12.20 | $11.85 | $12.16 | $11.90 | 5,456 |
| 2021-12-22 | $12.13 | $12.20 | $11.86 | $12.20 | $11.94 | 14,290 |
| 2021-12-21 | $11.92 | $12.24 | $11.73 | $12.24 | $11.98 | 11,986 |
| 2021-12-20 | $11.91 | $11.93 | $11.82 | $11.92 | $11.67 | 4,354 |
| 2021-12-17 | $12.04 | $12.04 | $11.80 | $11.83 | $11.58 | 8,690 |
| 2021-12-16 | $12.24 | $12.24 | $11.99 | $12.10 | $11.84 | 5,539 |
| 2021-12-15 | $11.83 | $12.25 | $11.69 | $12.10 | $11.84 | 33,381 |
| 2021-12-14 | $11.88 | $11.90 | $11.65 | $11.83 | $11.58 | 11,424 |
| 2021-12-13 | $12.00 | $12.00 | $11.90 | $12.00 | $11.72 | 5,781 |
| 2021-12-10 | $11.82 | $12.00 | $11.70 | $11.97 | $11.69 | 8,964 |
| 2021-12-09 | $11.75 | $11.99 | $11.68 | $11.68 | $11.40 | 13,020 |
| 2021-12-08 | $11.62 | $11.83 | $11.62 | $11.69 | $11.41 | 11,616 |
| 2021-12-07 | $11.66 | $11.82 | $11.59 | $11.61 | $11.34 | 17,719 |
| 2021-12-06 | $12.09 | $12.09 | $11.58 | $11.60 | $11.33 | 11,388 |
| 2021-12-03 | $12.25 | $12.25 | $12.12 | $12.15 | $11.86 | 1,698 |
| 2021-12-02 | $12.20 | $12.24 | $11.98 | $12.24 | $11.95 | 3,225 |
| 2021-12-01 | $12.05 | $12.11 | $11.68 | $12.11 | $11.82 | 13,567 |
| 2021-11-30 | $12.10 | $12.83 | $11.72 | $12.05 | $11.77 | 24,040 |
| 2021-11-29 | $11.90 | $12.20 | $11.74 | $12.18 | $11.89 | 13,790 |
| 2021-11-26 | $11.64 | $11.90 | $11.54 | $11.90 | $11.62 | 2,266 |
| 2021-11-24 | $11.66 | $11.69 | $11.44 | $11.66 | $11.38 | 5,796 |
| 2021-11-23 | $11.85 | $11.90 | $11.49 | $11.50 | $11.23 | 5,585 |
| 2021-11-22 | $11.72 | $11.94 | $11.45 | $11.45 | $11.18 | 4,098 |
| 2021-11-19 | $11.75 | $11.75 | $11.64 | $11.72 | $11.44 | 3,204 |
| 2021-11-18 | $11.72 | $11.75 | $11.71 | $11.75 | $11.47 | 5,442 |
| 2021-11-17 | $11.74 | $11.75 | $11.61 | $11.74 | $11.46 | 4,227 |
| 2021-11-16 | $11.55 | $11.74 | $11.55 | $11.72 | $11.44 | 16,840 |
| 2021-11-15 | $11.45 | $11.63 | $11.42 | $11.60 | $11.33 | 21,660 |
| 2021-11-12 | $11.55 | $11.59 | $11.44 | $11.49 | $11.22 | 19,521 |
| 2021-11-11 | $11.60 | $11.65 | $11.50 | $11.57 | $11.27 | 6,778 |
| 2021-11-10 | $11.52 | $11.58 | $11.50 | $11.50 | $11.20 | 16,378 |
| 2021-11-09 | $11.53 | $11.67 | $11.53 | $11.54 | $11.24 | 10,891 |
| 2021-11-08 | $11.62 | $11.64 | $11.52 | $11.53 | $11.23 | 7,676 |
| 2021-11-05 | $11.55 | $11.70 | $11.52 | $11.52 | $11.22 | 5,065 |
| 2021-11-04 | $11.52 | $11.66 | $11.51 | $11.54 | $11.24 | 6,889 |
| 2021-11-03 | $11.59 | $11.65 | $11.51 | $11.51 | $11.21 | 11,973 |
| 2021-11-02 | $11.62 | $11.65 | $11.52 | $11.54 | $11.24 | 7,345 |
| 2021-11-01 | $11.65 | $11.65 | $11.51 | $11.63 | $11.33 | 18,506 |
| 2021-10-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.35 | 1,423 |
| 2021-10-28 | $11.58 | $11.65 | $11.50 | $11.63 | $11.33 | 12,997 |
| 2021-10-27 | $11.58 | $11.64 | $11.52 | $11.52 | $11.22 | 15,603 |
| 2021-10-26 | $11.65 | $11.65 | $11.57 | $11.59 | $11.29 | 2,794 |
| 2021-10-25 | $11.61 | $11.63 | $11.51 | $11.63 | $11.33 | 3,426 |
| 2021-10-22 | $11.57 | $11.64 | $11.57 | $11.59 | $11.29 | 3,824 |
| 2021-10-21 | $11.55 | $11.63 | $11.50 | $11.51 | $11.21 | 5,327 |
| 2021-10-20 | $11.55 | $11.55 | $11.51 | $11.52 | $11.22 | 3,655 |
| 2021-10-19 | $11.50 | $11.63 | $11.50 | $11.50 | $11.20 | 9,647 |
| 2021-10-18 | $11.63 | $11.64 | $11.45 | $11.51 | $11.21 | 12,269 |
| 2021-10-15 | $11.85 | $11.85 | $11.54 | $11.63 | $11.32 | 9,918 |
| 2021-10-14 | $11.66 | $12.09 | $11.66 | $11.89 | $11.58 | 8,692 |
| 2021-10-13 | $11.66 | $12.18 | $11.59 | $11.70 | $11.37 | 8,009 |
| 2021-10-12 | $11.71 | $11.71 | $11.56 | $11.65 | $11.32 | 11,132 |
| 2021-10-11 | $11.60 | $11.67 | $11.58 | $11.58 | $11.25 | 23,464 |
| 2021-10-08 | $11.70 | $11.74 | $11.69 | $11.71 | $11.38 | 10,689 |
| 2021-10-07 | $11.50 | $12.09 | $11.50 | $11.74 | $11.41 | 48,479 |
| 2021-10-06 | $11.53 | $11.56 | $11.44 | $11.44 | $11.12 | 23,751 |
| 2021-10-05 | $11.69 | $11.78 | $11.50 | $11.51 | $11.19 | 41,591 |
| 2021-10-04 | $11.97 | $11.97 | $11.60 | $11.73 | $11.40 | 20,877 |
| 2021-10-01 | $11.99 | $11.99 | $11.87 | $11.90 | $11.57 | 9,137 |
| 2021-09-30 | $12.10 | $12.10 | $11.91 | $12.00 | $11.66 | 11,213 |
| 2021-09-29 | $12.20 | $12.20 | $11.76 | $11.81 | $11.48 | 29,368 |
| 2021-09-28 | $11.82 | $11.93 | $11.78 | $11.93 | $11.59 | 11,922 |
| 2021-09-27 | $11.77 | $11.88 | $11.77 | $11.84 | $11.51 | 7,043 |
| 2021-09-24 | $11.89 | $11.89 | $11.77 | $11.77 | $11.44 | 13,040 |
| 2021-09-23 | $11.88 | $11.94 | $11.82 | $11.83 | $11.50 | 8,270 |
| 2021-09-22 | $11.91 | $12.02 | $11.86 | $11.91 | $11.58 | 11,007 |
| 2021-09-21 | $11.80 | $11.81 | $11.78 | $11.78 | $11.45 | 7,550 |
| 2021-09-20 | $11.91 | $11.91 | $11.77 | $11.78 | $11.45 | 13,540 |
| 2021-09-17 | $11.91 | $11.91 | $11.90 | $11.90 | $11.57 | 7,085 |
| 2021-09-16 | $11.90 | $11.91 | $11.88 | $11.91 | $11.58 | 21,842 |
| 2021-09-15 | $11.88 | $11.90 | $11.83 | $11.90 | $11.57 | 20,791 |
| 2021-09-14 | $11.88 | $11.88 | $11.88 | $11.88 | $11.55 | 2,798 |
| 2021-09-13 | $11.88 | $11.90 | $11.82 | $11.90 | $11.54 | 16,219 |
| 2021-09-10 | $11.89 | $11.92 | $11.83 | $11.87 | $11.51 | 7,482 |
| 2021-09-09 | $11.87 | $11.95 | $11.85 | $11.92 | $11.56 | 25,224 |
| 2021-09-08 | $11.85 | $11.87 | $11.85 | $11.87 | $11.51 | 21,237 |
| 2021-09-07 | $11.87 | $11.87 | $11.85 | $11.87 | $11.51 | 5,971 |
| 2021-09-03 | $11.87 | $11.87 | $11.81 | $11.87 | $11.51 | 16,813 |
| 2021-09-02 | $11.87 | $11.87 | $11.82 | $11.86 | $11.50 | 15,998 |
| 2021-09-01 | $11.87 | $11.87 | $11.83 | $11.87 | $11.51 | 5,572 |
| 2021-08-31 | $11.84 | $11.87 | $11.84 | $11.87 | $11.51 | 9,677 |
| 2021-08-30 | $11.86 | $11.87 | $11.81 | $11.84 | $11.48 | 14,821 |
| 2021-08-27 | $11.87 | $12.00 | $11.78 | $11.84 | $11.48 | 20,172 |
| 2021-08-26 | $11.87 | $11.87 | $11.84 | $11.87 | $11.51 | 9,163 |
| 2021-08-25 | $11.87 | $11.87 | $11.84 | $11.87 | $11.51 | 5,075 |
| 2021-08-24 | $11.87 | $11.87 | $11.85 | $11.87 | $11.51 | 8,110 |
| 2021-08-23 | $11.85 | $11.89 | $11.83 | $11.86 | $11.50 | 19,430 |
| 2021-08-20 | $11.88 | $11.88 | $11.80 | $11.85 | $11.48 | 2,132 |
| 2021-08-19 | $11.85 | $11.92 | $11.81 | $11.86 | $11.50 | 15,930 |
| 2021-08-18 | $11.94 | $11.94 | $11.70 | $11.92 | $11.56 | 27,396 |
| 2021-08-17 | $11.91 | $11.94 | $11.91 | $11.94 | $11.58 | 16,416 |
| 2021-08-16 | $11.88 | $11.91 | $11.85 | $11.91 | $11.55 | 14,485 |
| 2021-08-13 | $11.90 | $11.90 | $11.86 | $11.87 | $11.51 | 12,380 |
| 2021-08-12 | $11.95 | $11.95 | $11.87 | $11.90 | $11.53 | 5,100 |
| 2021-08-11 | $11.90 | $11.97 | $11.80 | $11.97 | $11.58 | 8,240 |
| 2021-08-10 | $11.90 | $11.90 | $11.86 | $11.88 | $11.49 | 13,796 |
| 2021-08-09 | $11.90 | $11.90 | $11.86 | $11.90 | $11.51 | 7,054 |
| 2021-08-06 | $11.95 | $11.95 | $11.88 | $11.88 | $11.49 | 2,675 |
| 2021-08-05 | $11.94 | $11.96 | $11.93 | $11.95 | $11.56 | 10,373 |
| 2021-08-04 | $11.94 | $11.94 | $11.90 | $11.94 | $11.55 | 9,009 |
| 2021-08-03 | $11.90 | $12.09 | $11.87 | $11.93 | $11.54 | 30,798 |
| 2021-08-02 | $11.86 | $11.91 | $11.86 | $11.87 | $11.48 | 10,550 |
| 2021-07-30 | $11.91 | $11.91 | $11.88 | $11.90 | $11.51 | 4,126 |
| 2021-07-29 | $11.91 | $11.93 | $11.87 | $11.91 | $11.52 | 16,152 |
| 2021-07-28 | $11.85 | $11.91 | $11.81 | $11.91 | $11.52 | 37,192 |
| 2021-07-27 | $11.81 | $11.85 | $11.70 | $11.85 | $11.46 | 31,815 |
| 2021-07-26 | $11.75 | $11.81 | $11.72 | $11.81 | $11.42 | 16,662 |
| 2021-07-23 | $11.65 | $11.73 | $11.65 | $11.70 | $11.31 | 12,586 |
| 2021-07-22 | $11.77 | $11.77 | $11.72 | $11.72 | $11.33 | 11,359 |
| 2021-07-21 | $11.78 | $11.78 | $11.71 | $11.71 | $11.32 | 11,197 |
| 2021-07-20 | $11.80 | $11.80 | $11.71 | $11.73 | $11.34 | 10,393 |
| 2021-07-19 | $11.83 | $11.83 | $11.72 | $11.73 | $11.34 | 9,125 |
| 2021-07-16 | $11.83 | $11.83 | $11.82 | $11.83 | $11.44 | 13,674 |
| 2021-07-15 | $11.89 | $11.89 | $11.80 | $11.82 | $11.43 | 8,498 |
| 2021-07-14 | $11.87 | $11.93 | $11.85 | $11.88 | $11.49 | 9,611 |
| 2021-07-13 | $11.95 | $11.97 | $11.94 | $11.94 | $11.52 | 31,336 |
| 2021-07-12 | $12.03 | $12.03 | $11.93 | $11.93 | $11.51 | 9,051 |
| 2021-07-09 | $12.00 | $12.00 | $11.95 | $12.00 | $11.58 | 6,227 |
| 2021-07-08 | $12.10 | $12.10 | $11.97 | $11.97 | $11.55 | 16,275 |
| 2021-07-07 | $12.10 | $12.12 | $12.03 | $12.10 | $11.67 | 10,062 |
| 2021-07-06 | $11.94 | $12.15 | $11.85 | $12.12 | $11.69 | 24,511 |
| 2021-07-02 | $12.14 | $12.15 | $11.79 | $11.92 | $11.50 | 36,237 |
| 2021-07-01 | $12.20 | $12.20 | $11.86 | $12.13 | $11.70 | 3,869 |
| 2021-06-30 | $11.96 | $12.04 | $11.79 | $11.83 | $11.41 | 26,862 |
| 2021-06-29 | $11.78 | $11.95 | $11.75 | $11.90 | $11.48 | 25,710 |
| 2021-06-28 | $11.70 | $11.82 | $11.70 | $11.78 | $11.36 | 19,812 |
| 2021-06-25 | $11.82 | $11.82 | $11.70 | $11.70 | $11.29 | 5,475 |
| 2021-06-24 | $11.74 | $11.75 | $11.71 | $11.75 | $11.33 | 9,720 |
| 2021-06-23 | $11.75 | $11.75 | $11.72 | $11.74 | $11.32 | 8,948 |
| 2021-06-22 | $11.69 | $11.72 | $11.69 | $11.72 | $11.30 | 15,546 |
| 2021-06-21 | $11.69 | $11.69 | $11.65 | $11.69 | $11.28 | 7,175 |
| 2021-06-18 | $11.69 | $11.69 | $11.66 | $11.68 | $11.27 | 3,435 |
| 2021-06-17 | $11.65 | $11.73 | $11.63 | $11.69 | $11.28 | 10,487 |
| 2021-06-16 | $11.65 | $11.67 | $11.63 | $11.63 | $11.22 | 8,272 |
| 2021-06-15 | $11.65 | $11.65 | $11.63 | $11.63 | $11.22 | 15,132 |
| 2021-06-14 | $11.75 | $11.75 | $11.61 | $11.64 | $11.23 | 29,804 |
| 2021-06-11 | $11.75 | $11.78 | $11.74 | $11.78 | $11.33 | 27,891 |
| 2021-06-10 | $11.73 | $11.75 | $11.72 | $11.74 | $11.29 | 24,041 |
| 2021-06-09 | $11.69 | $11.74 | $11.68 | $11.73 | $11.28 | 25,909 |
| 2021-06-08 | $11.69 | $11.69 | $11.66 | $11.69 | $11.24 | 7,668 |
| 2021-06-07 | $11.67 | $11.69 | $11.67 | $11.69 | $11.24 | 17,657 |
| 2021-06-04 | $11.65 | $11.67 | $11.65 | $11.67 | $11.22 | 20,095 |
| 2021-06-03 | $11.62 | $11.65 | $11.62 | $11.65 | $11.21 | 12,365 |
| 2021-06-02 | $11.80 | $11.80 | $11.62 | $11.62 | $11.18 | 2,593 |
| 2021-06-01 | $11.62 | $11.63 | $11.60 | $11.63 | $11.19 | 7,046 |
| 2021-05-28 | $11.62 | $11.62 | $11.58 | $11.62 | $11.18 | 3,503 |
| 2021-05-27 | $11.61 | $11.62 | $11.59 | $11.62 | $11.18 | 11,813 |
| 2021-05-26 | $11.59 | $11.61 | $11.52 | $11.61 | $11.17 | 29,980 |
| 2021-05-25 | $11.59 | $11.59 | $11.55 | $11.59 | $11.15 | 15,030 |
| 2021-05-24 | $11.56 | $11.59 | $11.55 | $11.59 | $11.15 | 24,791 |
| 2021-05-21 | $11.57 | $11.57 | $11.52 | $11.54 | $11.10 | 9,707 |
| 2021-05-20 | $11.54 | $11.57 | $11.54 | $11.57 | $11.13 | 20,749 |
| 2021-05-19 | $11.56 | $11.56 | $11.53 | $11.54 | $11.10 | 6,498 |
| 2021-05-18 | $11.55 | $11.57 | $11.50 | $11.56 | $11.12 | 29,743 |
| 2021-05-17 | $11.53 | $11.55 | $11.51 | $11.55 | $11.11 | 19,330 |
| 2021-05-14 | $11.50 | $11.53 | $11.50 | $11.53 | $11.09 | 11,854 |
| 2021-05-13 | $11.55 | $11.57 | $11.52 | $11.52 | $11.08 | 35,588 |
| 2021-05-12 | $11.66 | $11.66 | $11.55 | $11.56 | $11.09 | 10,408 |
| 2021-05-11 | $11.59 | $11.77 | $11.59 | $11.66 | $11.18 | 112,734 |
| 2021-05-10 | $11.58 | $11.60 | $11.55 | $11.59 | $11.12 | 51,443 |
| 2021-05-07 | $11.56 | $11.58 | $11.56 | $11.57 | $11.10 | 21,098 |
| 2021-05-06 | $11.54 | $11.58 | $11.54 | $11.56 | $11.09 | 25,022 |
| 2021-05-05 | $11.55 | $11.56 | $11.52 | $11.56 | $11.09 | 10,954 |
| 2021-05-04 | $11.51 | $11.56 | $11.51 | $11.54 | $11.07 | 8,407 |
| 2021-05-03 | $11.55 | $11.59 | $11.50 | $11.54 | $11.07 | 25,701 |
| 2021-04-30 | $11.50 | $11.57 | $11.50 | $11.56 | $11.09 | 11,943 |
| 2021-04-29 | $11.50 | $11.60 | $11.50 | $11.50 | $11.03 | 15,192 |
| 2021-04-28 | $11.54 | $11.57 | $11.49 | $11.55 | $11.08 | 23,483 |
| 2021-04-27 | $11.57 | $11.60 | $11.54 | $11.55 | $11.08 | 14,339 |
| 2021-04-26 | $11.62 | $11.63 | $11.56 | $11.57 | $11.10 | 12,923 |
| 2021-04-23 | $11.57 | $11.62 | $11.57 | $11.62 | $11.14 | 10,571 |
| 2021-04-22 | $11.59 | $11.62 | $11.55 | $11.60 | $11.13 | 10,261 |
| 2021-04-21 | $11.61 | $11.62 | $11.55 | $11.62 | $11.14 | 9,265 |
| 2021-04-20 | $11.58 | $11.63 | $11.53 | $11.60 | $11.13 | 22,977 |
| 2021-04-19 | $11.58 | $11.60 | $11.52 | $11.60 | $11.13 | 7,172 |
| 2021-04-16 | $11.56 | $11.58 | $11.51 | $11.58 | $11.11 | 17,869 |
| 2021-04-15 | $11.55 | $11.58 | $11.50 | $11.52 | $11.05 | 23,935 |
| 2021-04-14 | $11.50 | $11.55 | $11.50 | $11.54 | $11.07 | 18,856 |
| 2021-04-13 | $11.55 | $11.58 | $11.53 | $11.58 | $11.07 | 16,312 |
| 2021-04-12 | $11.60 | $11.78 | $11.53 | $11.53 | $11.03 | 18,354 |
| 2021-04-09 | $11.53 | $11.58 | $11.52 | $11.55 | $11.05 | 21,177 |
| 2021-04-08 | $11.52 | $11.53 | $11.52 | $11.53 | $11.03 | 15,592 |
| 2021-04-07 | $11.44 | $11.58 | $11.44 | $11.52 | $11.02 | 31,791 |
| 2021-04-06 | $11.43 | $11.45 | $11.35 | $11.45 | $10.95 | 6,243 |
| 2021-04-05 | $11.45 | $11.47 | $11.44 | $11.44 | $10.94 | 11,535 |
| 2021-04-01 | $11.43 | $11.45 | $11.37 | $11.45 | $10.95 | 15,047 |
| 2021-03-31 | $11.39 | $11.45 | $11.38 | $11.43 | $10.93 | 9,942 |
| 2021-03-30 | $11.39 | $11.52 | $11.30 | $11.45 | $10.95 | 23,790 |
| 2021-03-29 | $11.33 | $11.33 | $11.28 | $11.32 | $10.83 | 9,795 |
| 2021-03-26 | $11.25 | $11.31 | $11.18 | $11.26 | $10.76 | 14,098 |
| 2021-03-25 | $11.37 | $11.37 | $11.11 | $11.17 | $10.68 | 18,206 |
| 2021-03-24 | $11.36 | $11.38 | $11.25 | $11.33 | $10.84 | 32,137 |
| 2021-03-23 | $11.37 | $11.37 | $11.25 | $11.37 | $10.87 | 21,336 |
| 2021-03-22 | $11.35 | $11.35 | $11.25 | $11.34 | $10.85 | 12,356 |
| 2021-03-19 | $11.38 | $11.38 | $11.32 | $11.32 | $10.83 | 3,447 |
| 2021-03-18 | $11.40 | $11.40 | $11.37 | $11.39 | $10.89 | 7,687 |
| 2021-03-17 | $11.26 | $11.41 | $11.21 | $11.37 | $10.88 | 19,241 |
| 2021-03-16 | $11.39 | $11.41 | $11.26 | $11.26 | $10.77 | 5,528 |
| 2021-03-15 | $11.36 | $11.39 | $11.25 | $11.39 | $10.89 | 6,716 |
| 2021-03-12 | $11.35 | $11.39 | $11.21 | $11.35 | $10.85 | 5,450 |
| 2021-03-11 | $11.43 | $11.43 | $11.25 | $11.38 | $10.85 | 16,915 |
| 2021-03-10 | $11.42 | $11.43 | $11.40 | $11.43 | $10.90 | 9,999 |
| 2021-03-09 | $11.34 | $11.40 | $11.33 | $11.40 | $10.87 | 10,870 |
| 2021-03-08 | $11.22 | $11.29 | $11.15 | $11.29 | $10.76 | 9,485 |
| 2021-03-05 | $11.33 | $11.33 | $11.15 | $11.19 | $10.67 | 16,125 |
| 2021-03-04 | $11.23 | $11.31 | $11.19 | $11.27 | $10.75 | 9,585 |
| 2021-03-03 | $11.35 | $11.35 | $11.19 | $11.27 | $10.75 | 14,391 |
| 2021-03-02 | $11.42 | $11.45 | $11.27 | $11.28 | $10.76 | 29,081 |
| 2021-03-01 | $11.35 | $11.41 | $11.31 | $11.31 | $10.79 | 10,170 |
| 2021-02-26 | $11.00 | $11.50 | $11.00 | $11.26 | $10.74 | 36,578 |
| 2021-02-25 | $11.13 | $11.39 | $11.00 | $11.02 | $10.51 | 20,956 |
| 2021-02-24 | $11.15 | $11.24 | $11.08 | $11.15 | $10.63 | 16,208 |
| 2021-02-23 | $11.26 | $11.29 | $11.15 | $11.15 | $10.63 | 26,147 |
| 2021-02-22 | $11.50 | $11.52 | $11.23 | $11.24 | $10.72 | 19,020 |
| 2021-02-19 | $11.53 | $11.53 | $11.50 | $11.50 | $10.97 | 2,557 |
| 2021-02-18 | $11.56 | $11.56 | $11.48 | $11.50 | $10.97 | 4,220 |
| 2021-02-17 | $11.52 | $11.55 | $11.42 | $11.54 | $11.00 | 7,036 |
| 2021-02-16 | $11.52 | $11.52 | $11.43 | $11.44 | $10.91 | 8,703 |
| 2021-02-12 | $11.57 | $11.60 | $11.47 | $11.52 | $10.99 | 6,120 |
| 2021-02-11 | $11.62 | $11.62 | $11.22 | $11.60 | $11.06 | 21,866 |
| 2021-02-10 | $11.60 | $11.63 | $11.46 | $11.59 | $11.02 | 9,078 |
| 2021-02-09 | $11.59 | $11.65 | $11.59 | $11.62 | $11.05 | 8,620 |
| 2021-02-08 | $11.56 | $11.63 | $11.54 | $11.63 | $11.06 | 12,836 |
| 2021-02-05 | $11.57 | $11.77 | $11.55 | $11.60 | $11.03 | 24,359 |
| 2021-02-04 | $11.56 | $11.57 | $11.46 | $11.57 | $11.00 | 4,083 |
| 2021-02-03 | $11.50 | $11.56 | $11.49 | $11.56 | $10.99 | 9,321 |
| 2021-02-02 | $11.55 | $11.56 | $11.38 | $11.51 | $10.94 | 12,189 |
| 2021-02-01 | $11.49 | $11.56 | $11.41 | $11.50 | $10.94 | 9,704 |
| 2021-01-29 | $11.53 | $11.55 | $11.30 | $11.49 | $10.93 | 7,063 |
| 2021-01-28 | $11.52 | $11.55 | $11.47 | $11.54 | $10.97 | 17,173 |
| 2021-01-27 | $11.51 | $11.70 | $11.33 | $11.40 | $10.84 | 29,896 |
| 2021-01-26 | $11.52 | $11.52 | $11.30 | $11.48 | $10.92 | 12,930 |
| 2021-01-25 | $11.68 | $11.68 | $11.30 | $11.41 | $10.85 | 21,848 |
| 2021-01-22 | $11.49 | $11.51 | $11.34 | $11.40 | $10.84 | 16,208 |
| 2021-01-21 | $11.40 | $11.50 | $11.36 | $11.49 | $10.93 | 22,701 |
| 2021-01-20 | $11.32 | $11.36 | $11.31 | $11.36 | $10.80 | 9,647 |
| 2021-01-19 | $11.27 | $11.32 | $11.27 | $11.29 | $10.74 | 3,709 |
| 2021-01-15 | $11.30 | $11.31 | $11.23 | $11.31 | $10.75 | 14,430 |
| 2021-01-14 | $11.17 | $11.32 | $11.17 | $11.25 | $10.70 | 21,056 |
| 2021-01-13 | $11.25 | $11.27 | $11.10 | $11.20 | $10.62 | 14,131 |
| 2021-01-12 | $11.14 | $11.25 | $11.14 | $11.21 | $10.63 | 18,021 |
| 2021-01-11 | $11.24 | $11.26 | $11.15 | $11.26 | $10.68 | 17,079 |
| 2021-01-08 | $11.28 | $11.28 | $11.11 | $11.24 | $10.65 | 12,038 |
| 2021-01-07 | $11.33 | $11.33 | $11.22 | $11.24 | $10.66 | 6,764 |
| 2021-01-06 | $11.33 | $11.33 | $11.10 | $11.27 | $10.69 | 21,426 |
| 2021-01-05 | $11.36 | $11.36 | $11.29 | $11.35 | $10.76 | 6,972 |
| 2021-01-04 | $11.35 | $11.40 | $11.23 | $11.35 | $10.76 | 6,810 |
| 2020-12-31 | $11.33 | $11.39 | $11.26 | $11.39 | $10.80 | 10,159 |
| 2020-12-30 | $11.29 | $11.30 | $11.18 | $11.29 | $10.70 | 11,183 |
| 2020-12-29 | $11.21 | $11.28 | $11.15 | $11.25 | $10.67 | 18,079 |
| 2020-12-28 | $11.13 | $11.23 | $11.13 | $11.17 | $10.59 | 10,730 |
| 2020-12-24 | $11.19 | $11.20 | $11.14 | $11.19 | $10.61 | 3,964 |
| 2020-12-23 | $11.17 | $11.23 | $11.11 | $11.13 | $10.55 | 16,797 |
| 2020-12-22 | $11.21 | $11.21 | $11.05 | $11.15 | $10.57 | 23,658 |
| 2020-12-21 | $11.08 | $11.14 | $11.08 | $11.13 | $10.55 | 16,863 |
| 2020-12-18 | $11.08 | $11.13 | $11.05 | $11.07 | $10.50 | 11,951 |
| 2020-12-17 | $11.16 | $11.16 | $11.06 | $11.08 | $10.51 | 23,145 |
| 2020-12-16 | $11.35 | $11.35 | $11.10 | $11.12 | $10.54 | 14,272 |
| 2020-12-15 | $11.29 | $11.35 | $11.25 | $11.35 | $10.76 | 9,946 |
| 2020-12-14 | $11.38 | $11.42 | $11.26 | $11.26 | $10.68 | 29,493 |
| 2020-12-11 | $11.38 | $11.46 | $11.38 | $11.46 | $10.83 | 13,920 |
| 2020-12-10 | $11.43 | $11.45 | $11.29 | $11.29 | $10.67 | 18,004 |
| 2020-12-09 | $11.39 | $11.45 | $11.39 | $11.44 | $10.81 | 15,962 |
| 2020-12-08 | $11.32 | $11.40 | $11.32 | $11.39 | $10.77 | 19,049 |
| 2020-12-07 | $11.37 | $11.40 | $11.30 | $11.39 | $10.77 | 10,338 |
| 2020-12-04 | $11.40 | $11.45 | $11.26 | $11.35 | $10.73 | 39,004 |
| 2020-12-03 | $11.41 | $11.58 | $11.36 | $11.42 | $10.80 | 28,778 |
| 2020-12-02 | $11.42 | $11.44 | $11.35 | $11.38 | $10.76 | 13,331 |
| 2020-12-01 | $11.48 | $11.48 | $11.37 | $11.39 | $10.77 | 10,955 |
| 2020-11-30 | $11.45 | $11.48 | $11.32 | $11.48 | $10.85 | 14,338 |
| 2020-11-27 | $11.46 | $11.48 | $11.41 | $11.48 | $10.85 | 14,942 |
| 2020-11-25 | $11.27 | $11.39 | $11.27 | $11.37 | $10.75 | 18,354 |
| 2020-11-24 | $11.31 | $11.36 | $11.27 | $11.33 | $10.71 | 18,694 |
| 2020-11-23 | $11.36 | $11.37 | $11.25 | $11.31 | $10.69 | 16,862 |
| 2020-11-20 | $11.40 | $11.40 | $11.21 | $11.28 | $10.66 | 24,114 |
| 2020-11-19 | $11.40 | $11.40 | $11.37 | $11.38 | $10.76 | 5,424 |
| 2020-11-18 | $11.39 | $11.39 | $11.35 | $11.39 | $10.77 | 4,599 |
| 2020-11-17 | $11.39 | $11.42 | $11.37 | $11.37 | $10.75 | 9,460 |
| 2020-11-16 | $11.33 | $11.38 | $11.33 | $11.33 | $10.71 | 10,342 |
| 2020-11-13 | $11.65 | $11.65 | $11.28 | $11.30 | $10.68 | 6,458 |
| 2020-11-12 | $11.29 | $11.33 | $11.27 | $11.30 | $10.68 | 12,585 |
| 2020-11-11 | $11.28 | $11.29 | $11.28 | $11.28 | $10.63 | 1,677 |
| 2020-11-10 | $11.32 | $11.32 | $11.28 | $11.28 | $10.63 | 5,498 |
| 2020-11-09 | $11.33 | $11.46 | $11.28 | $11.28 | $10.63 | 10,407 |
| 2020-11-06 | $11.33 | $11.33 | $11.24 | $11.31 | $10.66 | 12,520 |
| 2020-11-05 | $11.22 | $11.31 | $11.22 | $11.25 | $10.60 | 8,638 |
| 2020-11-04 | $11.30 | $11.32 | $11.25 | $11.27 | $10.62 | 18,573 |
| 2020-11-03 | $11.30 | $11.30 | $11.25 | $11.30 | $10.65 | 9,025 |
| 2020-11-02 | $11.31 | $11.31 | $11.20 | $11.26 | $10.61 | 13,280 |
| 2020-10-30 | $11.31 | $11.31 | $11.30 | $11.31 | $10.66 | 4,024 |
| 2020-10-29 | $11.30 | $11.31 | $11.30 | $11.30 | $10.66 | 5,431 |
| 2020-10-28 | $11.19 | $11.30 | $11.19 | $11.29 | $10.64 | 12,003 |
| 2020-10-27 | $11.23 | $11.25 | $11.22 | $11.24 | $10.59 | 6,533 |
| 2020-10-26 | $11.24 | $11.24 | $11.20 | $11.20 | $10.56 | 6,530 |
| 2020-10-23 | $11.31 | $11.31 | $11.26 | $11.31 | $10.66 | 3,361 |
| 2020-10-22 | $11.31 | $11.31 | $11.30 | $11.31 | $10.66 | 5,195 |
| 2020-10-21 | $11.31 | $11.31 | $11.30 | $11.31 | $10.66 | 14,425 |
| 2020-10-20 | $11.28 | $11.30 | $11.21 | $11.30 | $10.65 | 21,241 |
| 2020-10-19 | $11.26 | $11.27 | $11.20 | $11.25 | $10.60 | 8,291 |
| 2020-10-16 | $11.29 | $11.29 | $11.20 | $11.27 | $10.62 | 8,635 |
| 2020-10-15 | $11.12 | $11.23 | $11.11 | $11.23 | $10.59 | 4,250 |
| 2020-10-14 | $11.25 | $11.28 | $11.19 | $11.24 | $10.59 | 28,730 |
| 2020-10-13 | $11.29 | $11.29 | $11.23 | $11.23 | $10.55 | 5,018 |
| 2020-10-12 | $11.28 | $11.31 | $11.26 | $11.26 | $10.58 | 4,509 |
| 2020-10-09 | $11.32 | $11.37 | $11.27 | $11.27 | $10.59 | 13,052 |
| 2020-10-08 | $11.34 | $11.36 | $11.28 | $11.28 | $10.60 | 5,335 |
| 2020-10-07 | $11.48 | $11.48 | $11.29 | $11.29 | $10.61 | 8,224 |
| 2020-10-06 | $11.73 | $11.74 | $11.40 | $11.40 | $10.71 | 39,051 |
| 2020-10-05 | $11.75 | $11.82 | $11.73 | $11.73 | $11.02 | 4,354 |
| 2020-10-02 | $11.78 | $11.83 | $11.78 | $11.83 | $11.12 | 4,875 |
| 2020-10-01 | $11.88 | $11.88 | $11.74 | $11.74 | $11.03 | 5,608 |
| 2020-09-30 | $11.91 | $11.91 | $11.71 | $11.89 | $11.17 | 12,193 |
| 2020-09-29 | $11.85 | $11.91 | $11.80 | $11.91 | $11.19 | 11,191 |
| 2020-09-28 | $11.92 | $11.92 | $11.77 | $11.88 | $11.17 | 6,540 |
| 2020-09-25 | $11.91 | $11.93 | $11.67 | $11.93 | $11.21 | 14,873 |
| 2020-09-24 | $11.81 | $11.95 | $11.80 | $11.91 | $11.19 | 35,951 |
| 2020-09-23 | $11.98 | $11.98 | $11.82 | $11.95 | $11.23 | 7,677 |
| 2020-09-22 | $11.91 | $11.92 | $11.81 | $11.92 | $11.20 | 10,119 |
| 2020-09-21 | $11.89 | $11.99 | $11.79 | $11.83 | $11.12 | 6,190 |
| 2020-09-18 | $11.90 | $12.00 | $11.62 | $12.00 | $11.28 | 25,423 |
| 2020-09-17 | $11.82 | $11.94 | $11.59 | $11.59 | $10.89 | 5,570 |
| 2020-09-16 | $11.75 | $11.89 | $11.57 | $11.85 | $11.14 | 7,179 |
| 2020-09-15 | $11.54 | $11.74 | $11.50 | $11.74 | $11.03 | 13,640 |
| 2020-09-14 | $11.60 | $11.68 | $11.51 | $11.57 | $10.87 | 13,880 |
| 2020-09-11 | $11.67 | $11.76 | $11.41 | $11.72 | $10.98 | 2,663 |
| 2020-09-10 | $11.62 | $11.73 | $11.55 | $11.73 | $10.99 | 4,157 |
| 2020-09-09 | $11.87 | $11.87 | $11.55 | $11.55 | $10.82 | 7,173 |
| 2020-09-08 | $11.75 | $11.83 | $11.53 | $11.53 | $10.81 | 6,152 |
| 2020-09-04 | $11.90 | $11.94 | $11.35 | $11.59 | $10.86 | 19,920 |
| 2020-09-03 | $11.86 | $11.88 | $11.63 | $11.88 | $11.13 | 6,126 |
| 2020-09-02 | $11.90 | $11.94 | $11.71 | $11.90 | $11.15 | 9,183 |
| 2020-09-01 | $11.70 | $11.95 | $11.42 | $11.95 | $11.20 | 28,402 |
| 2020-08-31 | $11.50 | $11.71 | $11.50 | $11.70 | $10.96 | 6,649 |
| 2020-08-28 | $11.62 | $11.62 | $11.28 | $11.44 | $10.72 | 12,534 |
| 2020-08-27 | $11.45 | $11.45 | $11.29 | $11.35 | $10.64 | 25,754 |
| 2020-08-26 | $11.45 | $11.54 | $11.37 | $11.40 | $10.68 | 25,235 |
| 2020-08-25 | $11.63 | $11.66 | $11.37 | $11.52 | $10.80 | 23,248 |
| 2020-08-24 | $11.74 | $11.74 | $11.50 | $11.52 | $10.80 | 11,882 |
| 2020-08-21 | $11.60 | $11.63 | $11.52 | $11.53 | $10.81 | 11,906 |
| 2020-08-20 | $11.65 | $11.92 | $11.53 | $11.55 | $10.82 | 18,178 |
| 2020-08-19 | $11.48 | $11.54 | $11.48 | $11.54 | $10.81 | 2,651 |
| 2020-08-18 | $11.40 | $11.55 | $11.40 | $11.54 | $10.81 | 16,034 |
| 2020-08-17 | $11.47 | $11.47 | $11.36 | $11.36 | $10.65 | 5,279 |
| 2020-08-14 | $11.47 | $11.57 | $11.37 | $11.43 | $10.71 | 6,492 |
| 2020-08-13 | $11.35 | $11.55 | $11.35 | $11.42 | $10.70 | 34,220 |
| 2020-08-12 | $11.42 | $11.46 | $11.29 | $11.43 | $10.68 | 14,037 |
| 2020-08-11 | $11.35 | $11.37 | $11.33 | $11.33 | $10.58 | 3,847 |
| 2020-08-10 | $11.30 | $11.33 | $11.27 | $11.33 | $10.59 | 4,221 |
| 2020-08-07 | $11.43 | $11.43 | $11.28 | $11.30 | $10.56 | 11,983 |
| 2020-08-06 | $11.42 | $11.48 | $11.27 | $11.28 | $10.54 | 10,230 |
| 2020-08-05 | $11.34 | $11.38 | $11.22 | $11.22 | $10.48 | 13,857 |
| 2020-08-04 | $11.39 | $11.41 | $11.17 | $11.26 | $10.52 | 60,156 |
| 2020-08-03 | $11.41 | $11.41 | $11.33 | $11.39 | $10.64 | 20,303 |
| 2020-07-31 | $11.30 | $11.40 | $11.29 | $11.40 | $10.65 | 8,884 |
| 2020-07-30 | $11.41 | $11.41 | $11.34 | $11.34 | $10.60 | 10,601 |
| 2020-07-29 | $11.53 | $11.53 | $11.34 | $11.36 | $10.61 | 13,377 |
| 2020-07-28 | $11.37 | $11.42 | $11.31 | $11.37 | $10.62 | 9,433 |
| 2020-07-27 | $11.34 | $11.41 | $11.27 | $11.37 | $10.62 | 1,907 |
| 2020-07-24 | $11.27 | $11.33 | $11.19 | $11.27 | $10.53 | 11,009 |
| 2020-07-23 | $11.40 | $11.42 | $11.21 | $11.27 | $10.53 | 9,766 |
| 2020-07-22 | $11.46 | $11.46 | $11.16 | $11.21 | $10.48 | 18,878 |
| 2020-07-21 | $11.34 | $11.55 | $11.34 | $11.50 | $10.75 | 40,093 |
| 2020-07-20 | $11.35 | $11.37 | $11.35 | $11.36 | $10.62 | 5,494 |
| 2020-07-17 | $11.35 | $11.35 | $11.26 | $11.35 | $10.61 | 9,526 |
| 2020-07-16 | $11.35 | $11.35 | $11.16 | $11.29 | $10.55 | 8,046 |
| 2020-07-15 | $11.13 | $11.30 | $11.07 | $11.25 | $10.51 | 6,628 |
| 2020-07-14 | $11.44 | $11.44 | $11.03 | $11.15 | $10.42 | 11,241 |
| 2020-07-13 | $11.44 | $11.44 | $10.96 | $10.96 | $10.21 | 10,762 |
| 2020-07-10 | $11.22 | $11.22 | $11.00 | $11.03 | $10.28 | 11,522 |
| 2020-07-09 | $10.95 | $11.20 | $10.95 | $11.03 | $10.28 | 16,286 |
| 2020-07-08 | $10.93 | $11.43 | $10.72 | $11.00 | $10.25 | 25,918 |
| 2020-07-07 | $10.80 | $10.94 | $10.80 | $10.90 | $10.16 | 4,819 |
| 2020-07-06 | $10.76 | $10.82 | $10.76 | $10.81 | $10.07 | 7,721 |
| 2020-07-02 | $10.76 | $10.76 | $10.74 | $10.76 | $10.03 | 3,790 |
| 2020-07-01 | $10.71 | $10.76 | $10.64 | $10.76 | $10.03 | 7,175 |
| 2020-06-30 | $10.57 | $10.71 | $10.57 | $10.71 | $9.98 | 13,079 |
| 2020-06-29 | $10.64 | $10.65 | $10.57 | $10.57 | $9.85 | 7,571 |
| 2020-06-26 | $10.63 | $10.66 | $10.55 | $10.55 | $9.83 | 5,761 |
| 2020-06-25 | $10.62 | $10.62 | $10.59 | $10.62 | $9.89 | 6,727 |
| 2020-06-24 | $10.59 | $10.68 | $10.52 | $10.58 | $9.86 | 13,433 |
| 2020-06-23 | $10.60 | $10.60 | $10.56 | $10.56 | $9.84 | 7,697 |
| 2020-06-22 | $10.56 | $10.56 | $10.52 | $10.56 | $9.84 | 7,343 |
| 2020-06-19 | $10.58 | $10.67 | $10.53 | $10.56 | $9.84 | 10,995 |
| 2020-06-18 | $10.63 | $10.63 | $10.53 | $10.53 | $9.81 | 3,310 |
| 2020-06-17 | $10.57 | $10.62 | $10.53 | $10.58 | $9.86 | 5,575 |
| 2020-06-16 | $10.53 | $10.65 | $10.50 | $10.60 | $9.88 | 13,388 |
| 2020-06-15 | $10.63 | $10.63 | $10.47 | $10.58 | $9.86 | 26,384 |
| 2020-06-12 | $10.56 | $10.65 | $10.50 | $10.63 | $9.90 | 7,831 |
| 2020-06-11 | $10.57 | $10.66 | $10.41 | $10.65 | $9.89 | 29,217 |
| 2020-06-10 | $10.61 | $10.70 | $10.61 | $10.66 | $9.90 | 7,404 |
| 2020-06-09 | $10.63 | $10.68 | $10.63 | $10.65 | $9.89 | 7,222 |
| 2020-06-08 | $10.61 | $10.72 | $10.61 | $10.72 | $9.96 | 5,528 |
| 2020-06-05 | $10.63 | $10.65 | $10.56 | $10.63 | $9.87 | 8,325 |
| 2020-06-04 | $10.65 | $10.65 | $10.59 | $10.61 | $9.85 | 14,508 |
| 2020-06-03 | $10.63 | $10.65 | $10.54 | $10.57 | $9.82 | 16,896 |
| 2020-06-02 | $10.72 | $10.72 | $10.63 | $10.63 | $9.87 | 14,052 |
| 2020-06-01 | $10.57 | $10.76 | $10.57 | $10.64 | $9.88 | 15,348 |
| 2020-05-29 | $10.64 | $10.64 | $10.48 | $10.49 | $9.74 | 15,047 |
| 2020-05-28 | $10.45 | $10.53 | $10.42 | $10.53 | $9.78 | 15,581 |
| 2020-05-27 | $10.38 | $10.42 | $10.38 | $10.40 | $9.66 | 1,775 |
| 2020-05-26 | $10.37 | $10.40 | $10.36 | $10.36 | $9.62 | 2,440 |
| 2020-05-22 | $10.34 | $10.42 | $10.32 | $10.32 | $9.59 | 7,573 |
| 2020-05-21 | $10.26 | $10.36 | $10.24 | $10.24 | $9.51 | 13,490 |
| 2020-05-20 | $10.31 | $10.32 | $10.23 | $10.28 | $9.55 | 18,708 |
| 2020-05-19 | $10.19 | $10.26 | $10.14 | $10.26 | $9.53 | 11,007 |
| 2020-05-18 | $10.21 | $10.30 | $10.13 | $10.23 | $9.50 | 16,256 |
| 2020-05-15 | $10.19 | $10.20 | $10.15 | $10.19 | $9.46 | 12,649 |
| 2020-05-14 | $10.12 | $10.22 | $10.12 | $10.22 | $9.49 | 6,852 |
| 2020-05-13 | $10.34 | $10.34 | $10.21 | $10.21 | $9.45 | 18,149 |
| 2020-05-12 | $10.36 | $10.36 | $10.27 | $10.30 | $9.54 | 9,209 |
| 2020-05-11 | $10.29 | $10.37 | $10.28 | $10.32 | $9.55 | 14,245 |
| 2020-05-08 | $10.35 | $10.42 | $10.34 | $10.34 | $9.57 | 11,248 |
| 2020-05-07 | $10.39 | $10.41 | $10.34 | $10.40 | $9.63 | 6,811 |
| 2020-05-06 | $10.33 | $10.41 | $10.33 | $10.38 | $9.61 | 6,821 |
| 2020-05-05 | $10.26 | $10.40 | $10.26 | $10.38 | $9.61 | 15,668 |
| 2020-05-04 | $10.21 | $10.27 | $10.13 | $10.26 | $9.50 | 24,806 |
| 2020-05-01 | $10.30 | $10.31 | $10.15 | $10.17 | $9.42 | 39,488 |
| 2020-04-30 | $10.34 | $10.34 | $10.11 | $10.26 | $9.50 | 23,499 |
| 2020-04-29 | $10.34 | $10.60 | $10.34 | $10.41 | $9.64 | 21,292 |
| 2020-04-28 | $10.82 | $10.82 | $10.15 | $10.34 | $9.57 | 49,644 |
| 2020-04-27 | $10.85 | $10.85 | $10.54 | $10.61 | $9.82 | 12,875 |
| 2020-04-24 | $10.82 | $10.85 | $10.53 | $10.66 | $9.87 | 10,596 |
| 2020-04-23 | $10.76 | $10.77 | $10.50 | $10.68 | $9.89 | 11,316 |
| 2020-04-22 | $10.67 | $10.83 | $10.50 | $10.51 | $9.73 | 6,870 |
| 2020-04-21 | $10.60 | $10.81 | $10.56 | $10.70 | $9.91 | 8,501 |
| 2020-04-20 | $10.62 | $10.79 | $10.62 | $10.64 | $9.85 | 6,193 |
| 2020-04-17 | $10.55 | $10.79 | $10.34 | $10.76 | $9.96 | 41,172 |
| 2020-04-16 | $10.30 | $10.63 | $10.30 | $10.53 | $9.75 | 52,391 |
| 2020-04-15 | $10.32 | $10.40 | $10.32 | $10.33 | $9.56 | 22,545 |
| 2020-04-14 | $10.35 | $10.41 | $10.31 | $10.39 | $9.62 | 17,235 |
| 2020-04-13 | $10.53 | $10.53 | $10.21 | $10.32 | $9.52 | 21,265 |
| 2020-04-09 | $10.80 | $10.86 | $10.49 | $10.56 | $9.75 | 42,758 |
| 2020-04-08 | $10.55 | $10.86 | $10.55 | $10.68 | $9.86 | 5,078 |
| 2020-04-07 | $10.67 | $10.86 | $10.53 | $10.64 | $9.82 | 10,781 |
| 2020-04-06 | $10.69 | $11.15 | $10.68 | $10.68 | $9.86 | 5,275 |
| 2020-04-03 | $10.69 | $11.12 | $10.41 | $10.41 | $9.61 | 17,407 |
| 2020-04-02 | $11.10 | $11.11 | $10.51 | $10.75 | $9.92 | 2,216 |
| 2020-04-01 | $11.44 | $11.44 | $10.57 | $10.57 | $9.76 | 33,932 |
| 2020-03-31 | $11.60 | $11.60 | $10.97 | $11.30 | $10.43 | 43,575 |
| 2020-03-30 | $11.00 | $11.99 | $10.89 | $11.74 | $10.83 | 12,124 |
| 2020-03-27 | $10.47 | $10.98 | $10.47 | $10.92 | $10.08 | 12,052 |
| 2020-03-26 | $10.71 | $10.84 | $10.54 | $10.62 | $9.80 | 12,258 |
| 2020-03-25 | $10.25 | $10.54 | $10.23 | $10.41 | $9.61 | 22,887 |
| 2020-03-24 | $10.25 | $10.25 | $9.97 | $10.01 | $9.24 | 16,850 |
| 2020-03-23 | $10.24 | $10.48 | $10.00 | $10.10 | $9.32 | 28,635 |
| 2020-03-20 | $9.72 | $10.20 | $9.57 | $9.95 | $9.18 | 32,183 |
| 2020-03-19 | $9.35 | $9.49 | $8.98 | $9.37 | $8.65 | 56,555 |
| 2020-03-18 | $10.28 | $10.42 | $9.29 | $9.35 | $8.63 | 51,357 |
| 2020-03-17 | $10.48 | $10.96 | $10.38 | $10.96 | $10.11 | 14,841 |
| 2020-03-16 | $10.68 | $10.68 | $10.06 | $10.26 | $9.47 | 37,168 |
| 2020-03-13 | $11.26 | $11.26 | $10.65 | $10.78 | $9.95 | 20,591 |
| 2020-03-12 | $10.54 | $10.81 | $10.28 | $10.65 | $9.83 | 56,063 |
| 2020-03-11 | $11.21 | $11.35 | $11.05 | $11.18 | $10.29 | 50,424 |
| 2020-03-10 | $11.47 | $11.47 | $11.20 | $11.25 | $10.35 | 33,595 |
| 2020-03-09 | $11.76 | $11.76 | $11.17 | $11.23 | $10.33 | 23,029 |
| 2020-03-06 | $11.72 | $11.72 | $11.68 | $11.71 | $10.77 | 11,613 |
| 2020-03-05 | $11.67 | $11.72 | $11.62 | $11.72 | $10.78 | 26,519 |
| 2020-03-04 | $11.67 | $11.67 | $11.59 | $11.67 | $10.74 | 5,499 |
| 2020-03-03 | $11.59 | $11.88 | $11.44 | $11.68 | $10.75 | 20,371 |
| 2020-03-02 | $11.58 | $11.63 | $11.37 | $11.50 | $10.58 | 9,223 |
| 2020-02-28 | $11.66 | $11.66 | $11.41 | $11.47 | $10.55 | 4,217 |
| 2020-02-27 | $11.63 | $11.66 | $11.58 | $11.61 | $10.68 | 12,275 |
| 2020-02-26 | $11.65 | $11.65 | $11.55 | $11.59 | $10.66 | 9,424 |
| 2020-02-25 | $11.58 | $11.65 | $11.57 | $11.63 | $10.70 | 12,946 |
| 2020-02-24 | $11.59 | $11.61 | $11.58 | $11.61 | $10.68 | 13,301 |
| 2020-02-21 | $11.58 | $11.59 | $11.52 | $11.59 | $10.66 | 48,614 |
| 2020-02-20 | $11.59 | $11.59 | $11.51 | $11.57 | $10.64 | 47,770 |
| 2020-02-19 | $11.54 | $11.58 | $11.53 | $11.58 | $10.65 | 27,673 |
| 2020-02-18 | $11.56 | $11.58 | $11.55 | $11.58 | $10.65 | 13,319 |
| 2020-02-14 | $11.56 | $11.56 | $11.52 | $11.56 | $10.64 | 9,173 |
| 2020-02-13 | $11.55 | $11.56 | $11.53 | $11.56 | $10.64 | 19,604 |
| 2020-02-12 | $11.59 | $11.61 | $11.54 | $11.61 | $10.65 | 22,699 |
| 2020-02-11 | $11.58 | $11.59 | $11.54 | $11.59 | $10.63 | 14,231 |
| 2020-02-10 | $11.56 | $11.58 | $11.54 | $11.58 | $10.62 | 10,845 |
| 2020-02-07 | $11.54 | $11.56 | $11.50 | $11.56 | $10.60 | 18,328 |
| 2020-02-06 | $11.57 | $11.57 | $11.48 | $11.53 | $10.58 | 34,188 |
| 2020-02-05 | $11.57 | $11.58 | $11.52 | $11.57 | $10.61 | 13,363 |
| 2020-02-04 | $11.49 | $11.57 | $11.49 | $11.57 | $10.61 | 18,353 |
| 2020-02-03 | $11.71 | $11.71 | $11.50 | $11.53 | $10.58 | 18,968 |
| 2020-01-31 | $11.62 | $11.63 | $11.61 | $11.63 | $10.67 | 7,694 |
| 2020-01-30 | $11.57 | $11.62 | $11.56 | $11.62 | $10.66 | 53,788 |
| 2020-01-29 | $11.58 | $11.58 | $11.50 | $11.57 | $10.61 | 24,379 |
| 2020-01-28 | $11.50 | $11.56 | $11.48 | $11.56 | $10.60 | 20,619 |
| 2020-01-27 | $11.50 | $11.50 | $11.44 | $11.50 | $10.55 | 10,563 |
| 2020-01-24 | $11.47 | $11.49 | $11.44 | $11.49 | $10.54 | 20,980 |
| 2020-01-23 | $11.41 | $11.46 | $11.37 | $11.43 | $10.48 | 14,906 |
| 2020-01-22 | $11.50 | $11.50 | $11.35 | $11.35 | $10.41 | 10,024 |
| 2020-01-21 | $11.44 | $11.60 | $11.44 | $11.46 | $10.51 | 12,654 |
| 2020-01-17 | $11.53 | $11.54 | $11.48 | $11.48 | $10.53 | 21,059 |
| 2020-01-16 | $11.52 | $11.54 | $11.50 | $11.54 | $10.58 | 20,340 |
| 2020-01-15 | $11.50 | $11.54 | $11.44 | $11.52 | $10.57 | 27,846 |
| 2020-01-14 | $11.45 | $12.10 | $11.44 | $11.46 | $10.51 | 38,454 |
| 2020-01-13 | $11.49 | $11.52 | $11.37 | $11.52 | $10.53 | 11,322 |
| 2020-01-10 | $11.50 | $11.50 | $11.46 | $11.46 | $10.48 | 10,040 |
| 2020-01-09 | $11.44 | $11.50 | $11.44 | $11.45 | $10.47 | 11,817 |
| 2020-01-08 | $11.47 | $11.50 | $11.42 | $11.50 | $10.51 | 23,340 |
| 2020-01-07 | $11.45 | $11.48 | $11.35 | $11.48 | $10.50 | 12,153 |
| 2020-01-06 | $11.40 | $11.45 | $11.40 | $11.45 | $10.47 | 15,369 |
| 2020-01-03 | $11.33 | $11.39 | $11.30 | $11.37 | $10.40 | 17,136 |
| 2020-01-02 | $11.30 | $11.34 | $11.23 | $11.26 | $10.30 | 18,167 |
| 2019-12-31 | $11.32 | $11.37 | $11.22 | $11.28 | $10.31 | 14,910 |
| 2019-12-30 | $11.41 | $11.41 | $11.26 | $11.26 | $10.30 | 7,075 |
| 2019-12-27 | $11.37 | $11.37 | $11.25 | $11.25 | $10.29 | 14,253 |
| 2019-12-26 | $11.37 | $11.37 | $11.30 | $11.31 | $10.34 | 5,570 |
| 2019-12-24 | $11.34 | $11.37 | $11.32 | $11.37 | $10.40 | 4,519 |
| 2019-12-23 | $11.41 | $11.41 | $11.33 | $11.34 | $10.37 | 4,791 |
| 2019-12-20 | $11.66 | $11.67 | $11.32 | $11.43 | $10.45 | 15,171 |
| 2019-12-19 | $11.31 | $11.31 | $11.22 | $11.30 | $10.33 | 6,863 |
| 2019-12-18 | $11.35 | $11.35 | $11.04 | $11.24 | $10.28 | 17,344 |
| 2019-12-17 | $11.39 | $11.39 | $11.20 | $11.29 | $10.32 | 10,581 |
| 2019-12-16 | $11.32 | $11.37 | $11.29 | $11.31 | $10.34 | 17,599 |
| 2019-12-13 | $11.39 | $11.39 | $11.22 | $11.30 | $10.33 | 16,796 |
| 2019-12-12 | $11.47 | $11.47 | $11.25 | $11.25 | $10.29 | 34,144 |
| 2019-12-11 | $11.46 | $11.46 | $11.26 | $11.39 | $10.35 | 24,122 |
| 2019-12-10 | $11.40 | $11.40 | $11.27 | $11.30 | $10.27 | 24,599 |
| 2019-12-09 | $11.26 | $11.48 | $11.24 | $11.32 | $10.28 | 16,873 |
| 2019-12-06 | $11.35 | $11.35 | $11.10 | $11.24 | $10.21 | 54,966 |
| 2019-12-05 | $11.42 | $11.50 | $11.40 | $11.50 | $10.45 | 35,761 |
| 2019-12-04 | $11.37 | $11.45 | $11.37 | $11.42 | $10.38 | 9,781 |
| 2019-12-03 | $11.21 | $11.34 | $11.21 | $11.34 | $10.30 | 21,388 |
| 2019-12-02 | $11.24 | $11.24 | $11.18 | $11.24 | $10.21 | 22,416 |
| 2019-11-29 | $11.19 | $11.25 | $11.19 | $11.19 | $10.17 | 4,741 |
| 2019-11-27 | $11.14 | $11.25 | $11.14 | $11.17 | $10.15 | 13,998 |
| 2019-11-26 | $11.18 | $11.24 | $11.15 | $11.17 | $10.15 | 30,962 |
| 2019-11-25 | $11.28 | $11.28 | $11.19 | $11.19 | $10.17 | 17,658 |
| 2019-11-22 | $11.32 | $11.32 | $11.25 | $11.29 | $10.26 | 8,102 |
| 2019-11-21 | $11.29 | $11.47 | $11.26 | $11.26 | $10.23 | 14,674 |
| 2019-11-20 | $11.35 | $11.39 | $11.25 | $11.28 | $10.25 | 15,955 |
| 2019-11-19 | $11.27 | $11.40 | $11.27 | $11.40 | $10.36 | 1,187 |
| 2019-11-18 | $11.36 | $11.40 | $11.31 | $11.40 | $10.36 | 13,836 |
| 2019-11-15 | $11.43 | $11.93 | $11.36 | $11.40 | $10.36 | 18,613 |
| 2019-11-14 | $11.37 | $11.42 | $11.31 | $11.42 | $10.38 | 19,443 |
| 2019-11-13 | $11.42 | $11.44 | $11.28 | $11.38 | $10.31 | 27,381 |
| 2019-11-12 | $11.43 | $11.44 | $11.40 | $11.44 | $10.36 | 9,929 |
| 2019-11-11 | $11.27 | $11.43 | $11.27 | $11.43 | $10.35 | 1,522 |
| 2019-11-08 | $11.33 | $11.45 | $11.27 | $11.43 | $10.35 | 43,962 |
| 2019-11-07 | $11.25 | $11.39 | $11.25 | $11.39 | $10.32 | 20,163 |
| 2019-11-06 | $11.30 | $11.35 | $11.30 | $11.34 | $10.27 | 9,648 |
| 2019-11-05 | $11.26 | $11.31 | $11.26 | $11.31 | $10.24 | 6,094 |
| 2019-11-04 | $11.30 | $11.34 | $11.29 | $11.32 | $10.25 | 15,290 |
| 2019-11-01 | $11.38 | $11.38 | $11.30 | $11.30 | $10.23 | 9,267 |
| 2019-10-31 | $11.30 | $11.38 | $11.29 | $11.33 | $10.26 | 20,058 |
| 2019-10-30 | $11.31 | $11.34 | $11.25 | $11.30 | $10.23 | 17,885 |
| 2019-10-29 | $11.29 | $11.29 | $11.22 | $11.28 | $10.22 | 2,414 |
| 2019-10-28 | $11.35 | $11.35 | $11.23 | $11.30 | $10.23 | 10,503 |
| 2019-10-25 | $11.41 | $11.41 | $11.33 | $11.37 | $10.30 | 11,174 |
| 2019-10-24 | $11.40 | $11.40 | $11.29 | $11.30 | $10.23 | 8,056 |
| 2019-10-23 | $11.40 | $11.42 | $11.34 | $11.38 | $10.31 | 18,534 |
| 2019-10-22 | $11.37 | $11.38 | $11.32 | $11.35 | $10.28 | 22,444 |
| 2019-10-21 | $11.44 | $11.44 | $11.32 | $11.41 | $10.33 | 10,982 |
| 2019-10-18 | $11.51 | $11.51 | $11.30 | $11.30 | $10.23 | 10,399 |
| 2019-10-17 | $11.38 | $11.50 | $11.34 | $11.37 | $10.30 | 9,587 |
| 2019-10-16 | $11.50 | $11.50 | $11.36 | $11.40 | $10.32 | 4,491 |
| 2019-10-15 | $11.43 | $11.44 | $11.35 | $11.35 | $10.28 | 6,960 |
| 2019-10-14 | $11.43 | $11.45 | $11.38 | $11.38 | $10.31 | 5,533 |
| 2019-10-11 | $11.44 | $11.47 | $11.44 | $11.47 | $10.39 | 1,785 |
| 2019-10-10 | $11.48 | $11.53 | $11.48 | $11.53 | $10.41 | 899 |
| 2019-10-09 | $11.53 | $11.54 | $11.48 | $11.54 | $10.42 | 6,239 |
| 2019-10-08 | $11.48 | $11.54 | $11.48 | $11.52 | $10.40 | 12,039 |
| 2019-10-07 | $11.46 | $11.46 | $11.45 | $11.45 | $10.34 | 1,052 |
| 2019-10-04 | $11.50 | $11.51 | $11.46 | $11.48 | $10.36 | 8,140 |
| 2019-10-03 | $11.49 | $11.53 | $11.47 | $11.50 | $10.38 | 8,747 |
| 2019-10-02 | $11.47 | $11.50 | $11.43 | $11.43 | $10.32 | 13,094 |
| 2019-10-01 | $11.50 | $11.62 | $11.44 | $11.50 | $10.38 | 6,553 |
| 2019-09-30 | $11.45 | $11.50 | $11.44 | $11.50 | $10.38 | 3,988 |
| 2019-09-27 | $11.47 | $11.50 | $11.38 | $11.50 | $10.38 | 6,640 |
| 2019-09-26 | $11.48 | $11.49 | $11.39 | $11.47 | $10.36 | 15,905 |
| 2019-09-25 | $11.36 | $11.51 | $11.36 | $11.51 | $10.39 | 15,957 |
| 2019-09-24 | $11.46 | $11.48 | $11.31 | $11.42 | $10.31 | 7,473 |
| 2019-09-23 | $11.48 | $11.48 | $11.42 | $11.42 | $10.31 | 9,545 |
| 2019-09-20 | $11.40 | $11.55 | $11.40 | $11.48 | $10.36 | 6,965 |
| 2019-09-19 | $11.30 | $11.38 | $11.24 | $11.31 | $10.21 | 15,510 |
| 2019-09-18 | $11.39 | $11.42 | $11.29 | $11.42 | $10.31 | 16,853 |
| 2019-09-17 | $11.34 | $11.39 | $11.20 | $11.39 | $10.28 | 6,987 |
| 2019-09-16 | $11.40 | $11.40 | $11.13 | $11.40 | $10.29 | 11,256 |
| 2019-09-13 | $11.47 | $11.48 | $11.30 | $11.30 | $10.20 | 26,694 |
| 2019-09-12 | $11.39 | $11.53 | $11.36 | $11.50 | $10.38 | 15,961 |
| 2019-09-11 | $11.44 | $11.50 | $11.38 | $11.42 | $10.28 | 3,501 |
| 2019-09-10 | $11.50 | $11.50 | $11.39 | $11.49 | $10.34 | 3,986 |
| 2019-09-09 | $11.48 | $11.54 | $11.43 | $11.50 | $10.35 | 12,018 |
| 2019-09-06 | $11.49 | $11.50 | $11.43 | $11.48 | $10.33 | 7,514 |
| 2019-09-05 | $11.52 | $11.57 | $11.48 | $11.50 | $10.35 | 9,790 |
| 2019-09-04 | $11.47 | $11.52 | $11.47 | $11.52 | $10.37 | 3,980 |
| 2019-09-03 | $11.45 | $11.48 | $11.43 | $11.45 | $10.31 | 11,176 |
| 2019-08-30 | $11.39 | $11.46 | $11.39 | $11.46 | $10.31 | 5,690 |
| 2019-08-29 | $11.46 | $11.46 | $11.40 | $11.40 | $10.26 | 18,639 |
| 2019-08-28 | $11.55 | $11.55 | $11.42 | $11.42 | $10.28 | 22,690 |
| 2019-08-27 | $11.59 | $11.59 | $11.50 | $11.55 | $10.40 | 25,248 |
| 2019-08-26 | $11.54 | $11.59 | $11.52 | $11.59 | $10.43 | 11,256 |
| 2019-08-23 | $11.52 | $11.58 | $11.50 | $11.58 | $10.42 | 25,320 |
| 2019-08-22 | $11.45 | $11.51 | $11.42 | $11.47 | $10.32 | 3,156 |
| 2019-08-21 | $11.50 | $11.50 | $11.43 | $11.44 | $10.30 | 10,643 |
| 2019-08-20 | $11.51 | $11.54 | $11.45 | $11.45 | $10.31 | 18,855 |
| 2019-08-19 | $11.62 | $11.62 | $11.50 | $11.55 | $10.40 | 3,023 |
| 2019-08-16 | $11.65 | $11.66 | $11.57 | $11.59 | $10.43 | 11,785 |
| 2019-08-15 | $11.53 | $12.00 | $11.42 | $11.70 | $10.53 | 60,227 |
| 2019-08-14 | $11.46 | $11.50 | $11.41 | $11.50 | $10.35 | 10,435 |
| 2019-08-13 | $11.49 | $11.49 | $11.47 | $11.48 | $10.30 | 12,960 |
| 2019-08-12 | $11.41 | $11.45 | $11.41 | $11.45 | $10.27 | 6,400 |
| 2019-08-09 | $11.37 | $11.41 | $11.33 | $11.40 | $10.23 | 3,647 |
| 2019-08-08 | $11.42 | $11.42 | $11.38 | $11.39 | $10.22 | 1,383 |
| 2019-08-07 | $11.41 | $11.45 | $11.28 | $11.41 | $10.24 | 20,489 |
| 2019-08-06 | $11.38 | $11.39 | $11.32 | $11.37 | $10.20 | 3,301 |
| 2019-08-05 | $11.41 | $11.41 | $11.32 | $11.39 | $10.22 | 27,367 |
| 2019-08-02 | $11.50 | $11.50 | $11.30 | $11.42 | $10.25 | 14,402 |
| 2019-08-01 | $11.43 | $11.44 | $11.39 | $11.44 | $10.26 | 10,119 |
| 2019-07-31 | $11.43 | $11.43 | $11.42 | $11.43 | $10.26 | 3,386 |
| 2019-07-30 | $11.43 | $11.44 | $11.35 | $11.44 | $10.26 | 17,913 |
| 2019-07-29 | $11.43 | $11.43 | $11.42 | $11.43 | $10.26 | 2,520 |
| 2019-07-26 | $11.41 | $11.43 | $11.37 | $11.43 | $10.26 | 10,739 |
| 2019-07-25 | $11.41 | $11.42 | $11.33 | $11.41 | $10.24 | 13,769 |
| 2019-07-24 | $11.41 | $11.41 | $11.37 | $11.38 | $10.21 | 8,065 |
| 2019-07-23 | $11.37 | $11.42 | $11.26 | $11.40 | $10.23 | 22,630 |
| 2019-07-22 | $11.37 | $11.45 | $11.30 | $11.37 | $10.20 | 15,773 |
| 2019-07-19 | $11.30 | $11.30 | $11.22 | $11.26 | $10.10 | 17,617 |
| 2019-07-18 | $11.25 | $11.36 | $11.25 | $11.36 | $10.19 | 13,764 |
| 2019-07-17 | $11.30 | $11.33 | $11.20 | $11.22 | $10.07 | 18,390 |
| 2019-07-16 | $11.29 | $11.35 | $11.26 | $11.29 | $10.13 | 5,985 |
| 2019-07-15 | $11.36 | $11.36 | $11.24 | $11.27 | $10.11 | 36,437 |
| 2019-07-12 | $11.36 | $11.40 | $11.26 | $11.39 | $10.22 | 6,720 |
| 2019-07-11 | $11.27 | $11.43 | $11.24 | $11.25 | $10.06 | 24,188 |
| 2019-07-10 | $11.22 | $11.24 | $11.17 | $11.23 | $10.04 | 13,060 |
| 2019-07-09 | $11.20 | $11.21 | $11.18 | $11.20 | $10.02 | 8,071 |
| 2019-07-08 | $11.23 | $11.23 | $11.18 | $11.21 | $10.03 | 11,349 |
| 2019-07-05 | $11.26 | $11.27 | $11.20 | $11.20 | $10.02 | 14,984 |
| 2019-07-03 | $11.24 | $11.28 | $11.22 | $11.27 | $10.08 | 3,629 |
| 2019-07-02 | $11.19 | $11.30 | $11.18 | $11.24 | $10.05 | 22,814 |
| 2019-07-01 | $11.24 | $11.25 | $11.24 | $11.24 | $10.05 | 3,643 |
| 2019-06-28 | $11.25 | $11.26 | $11.17 | $11.24 | $10.05 | 8,551 |
| 2019-06-27 | $11.24 | $11.26 | $11.24 | $11.25 | $10.06 | 10,940 |
| 2019-06-26 | $11.30 | $11.32 | $11.23 | $11.26 | $10.07 | 16,886 |
| 2019-06-25 | $11.28 | $11.29 | $11.25 | $11.25 | $10.06 | 10,291 |
| 2019-06-24 | $11.31 | $11.33 | $11.24 | $11.29 | $10.10 | 4,701 |
| 2019-06-21 | $11.17 | $11.28 | $11.17 | $11.23 | $10.04 | 20,087 |
| 2019-06-20 | $11.18 | $11.23 | $11.15 | $11.15 | $9.97 | 7,705 |
| 2019-06-19 | $11.24 | $11.24 | $11.12 | $11.19 | $10.01 | 25,450 |
| 2019-06-18 | $11.27 | $11.27 | $11.15 | $11.15 | $9.97 | 21,382 |
| 2019-06-17 | $11.28 | $11.31 | $11.23 | $11.28 | $10.09 | 23,528 |
| 2019-06-14 | $11.28 | $11.28 | $11.23 | $11.23 | $10.04 | 8,978 |
| 2019-06-13 | $11.28 | $11.30 | $11.19 | $11.25 | $10.06 | 4,189 |
| 2019-06-12 | $11.26 | $11.27 | $11.24 | $11.26 | $10.04 | 10,380 |
| 2019-06-11 | $11.28 | $11.28 | $11.22 | $11.25 | $10.03 | 21,693 |
| 2019-06-10 | $11.28 | $11.28 | $11.24 | $11.26 | $10.04 | 3,031 |
| 2019-06-07 | $11.27 | $11.30 | $11.27 | $11.27 | $10.05 | 6,037 |
| 2019-06-06 | $11.21 | $11.23 | $11.19 | $11.21 | $9.99 | 15,956 |
| 2019-06-05 | $11.16 | $11.21 | $11.09 | $11.20 | $9.99 | 24,264 |
| 2019-06-04 | $11.13 | $11.15 | $11.13 | $11.15 | $9.94 | 11,400 |
| 2019-06-03 | $11.20 | $11.20 | $11.11 | $11.15 | $9.94 | 9,003 |
| 2019-05-31 | $11.26 | $11.26 | $11.15 | $11.19 | $9.98 | 15,045 |
| 2019-05-30 | $11.25 | $11.25 | $11.21 | $11.25 | $10.03 | 8,134 |
| 2019-05-29 | $11.18 | $11.22 | $11.05 | $11.21 | $9.99 | 6,605 |
| 2019-05-28 | $11.11 | $11.20 | $11.11 | $11.17 | $9.96 | 8,158 |
| 2019-05-24 | $11.11 | $11.18 | $11.04 | $11.04 | $9.84 | 3,324 |
| 2019-05-23 | $11.09 | $11.15 | $11.05 | $11.12 | $9.91 | 6,460 |
| 2019-05-22 | $11.15 | $11.15 | $11.05 | $11.08 | $9.88 | 12,363 |
| 2019-05-21 | $11.18 | $11.20 | $11.04 | $11.08 | $9.88 | 6,562 |
| 2019-05-20 | $11.17 | $11.18 | $11.13 | $11.13 | $9.92 | 5,696 |
| 2019-05-17 | $11.10 | $11.21 | $11.08 | $11.13 | $9.92 | 14,470 |
| 2019-05-16 | $11.12 | $11.12 | $11.01 | $11.10 | $9.90 | 8,902 |
| 2019-05-15 | $11.14 | $11.15 | $11.02 | $11.09 | $9.89 | 16,826 |
| 2019-05-14 | $11.07 | $11.07 | $10.98 | $10.99 | $9.80 | 13,454 |
| 2019-05-13 | $11.07 | $11.11 | $11.04 | $11.05 | $9.82 | 4,398 |
| 2019-05-10 | $11.05 | $11.12 | $10.95 | $11.05 | $9.82 | 9,076 |
| 2019-05-09 | $11.11 | $11.11 | $10.95 | $11.03 | $9.80 | 3,851 |
| 2019-05-08 | $11.05 | $11.10 | $11.00 | $11.00 | $9.77 | 7,432 |
| 2019-05-07 | $11.11 | $11.12 | $11.00 | $11.02 | $9.79 | 15,868 |
| 2019-05-06 | $11.10 | $11.10 | $11.06 | $11.10 | $9.86 | 9,947 |
| 2019-05-03 | $11.08 | $11.08 | $10.99 | $10.99 | $9.77 | 9,575 |
| 2019-05-02 | $11.07 | $11.08 | $10.99 | $11.05 | $9.82 | 20,384 |
| 2019-05-01 | $11.05 | $11.08 | $11.04 | $11.06 | $9.83 | 10,830 |
| 2019-04-30 | $10.97 | $11.06 | $10.96 | $11.06 | $9.83 | 5,135 |
| 2019-04-29 | $11.02 | $11.05 | $10.97 | $11.04 | $9.81 | 11,911 |
| 2019-04-26 | $10.99 | $11.06 | $10.92 | $10.97 | $9.75 | 7,947 |
| 2019-04-25 | $10.96 | $11.05 | $10.96 | $10.98 | $9.76 | 10,775 |
| 2019-04-24 | $10.76 | $11.00 | $10.76 | $10.90 | $9.69 | 11,843 |
| 2019-04-23 | $10.77 | $10.86 | $10.70 | $10.76 | $9.56 | 20,121 |
| 2019-04-22 | $10.71 | $10.85 | $10.71 | $10.75 | $9.55 | 21,049 |
| 2019-04-18 | $10.99 | $10.99 | $10.75 | $10.75 | $9.55 | 14,265 |
| 2019-04-17 | $11.17 | $11.17 | $11.00 | $11.05 | $9.82 | 13,495 |
| 2019-04-16 | $11.09 | $11.10 | $11.02 | $11.04 | $9.81 | 10,083 |
| 2019-04-15 | $11.05 | $11.19 | $10.97 | $11.06 | $9.83 | 31,871 |
| 2019-04-12 | $11.04 | $11.04 | $10.96 | $10.97 | $9.75 | 13,255 |
| 2019-04-11 | $11.00 | $11.04 | $10.81 | $10.81 | $9.57 | 11,236 |
| 2019-04-10 | $10.87 | $11.00 | $10.84 | $11.00 | $9.74 | 10,574 |
| 2019-04-09 | $10.81 | $10.87 | $10.75 | $10.87 | $9.63 | 18,853 |
| 2019-04-08 | $10.77 | $10.79 | $10.75 | $10.79 | $9.56 | 14,836 |
| 2019-04-05 | $10.71 | $10.77 | $10.71 | $10.76 | $9.53 | 18,964 |
| 2019-04-04 | $10.77 | $10.78 | $10.71 | $10.71 | $9.49 | 10,739 |
| 2019-04-03 | $10.72 | $10.75 | $10.72 | $10.73 | $9.50 | 7,480 |
| 2019-04-02 | $10.91 | $10.93 | $10.71 | $10.72 | $9.49 | 37,123 |
| 2019-04-01 | $10.95 | $10.98 | $10.87 | $10.89 | $9.65 | 10,327 |
| 2019-03-29 | $10.94 | $10.99 | $10.90 | $10.90 | $9.65 | 5,908 |
| 2019-03-28 | $11.01 | $11.05 | $10.94 | $10.94 | $9.69 | 33,379 |
| 2019-03-27 | $10.82 | $11.00 | $10.79 | $11.00 | $9.74 | 19,553 |
| 2019-03-26 | $10.90 | $10.90 | $10.76 | $10.87 | $9.63 | 16,082 |
| 2019-03-25 | $10.82 | $10.93 | $10.81 | $10.82 | $9.58 | 19,392 |
| 2019-03-22 | $10.92 | $10.97 | $10.81 | $10.81 | $9.57 | 16,985 |
| 2019-03-21 | $10.91 | $10.98 | $10.90 | $10.91 | $9.66 | 4,233 |
| 2019-03-20 | $10.94 | $10.94 | $10.86 | $10.93 | $9.68 | 9,126 |
| 2019-03-19 | $10.84 | $10.93 | $10.84 | $10.93 | $9.69 | 3,494 |
| 2019-03-18 | $10.88 | $10.89 | $10.84 | $10.85 | $9.61 | 10,419 |
| 2019-03-15 | $10.91 | $11.00 | $10.84 | $10.84 | $9.60 | 26,384 |
| 2019-03-14 | $10.89 | $10.90 | $10.84 | $10.84 | $9.60 | 21,164 |
| 2019-03-13 | $10.88 | $10.94 | $10.84 | $10.93 | $9.65 | 7,274 |
| 2019-03-12 | $10.80 | $10.84 | $10.80 | $10.84 | $9.57 | 6,212 |
| 2019-03-11 | $10.78 | $10.80 | $10.75 | $10.80 | $9.53 | 12,396 |
| 2019-03-08 | $10.78 | $10.78 | $10.73 | $10.78 | $9.52 | 6,595 |
| 2019-03-07 | $10.72 | $10.78 | $10.72 | $10.78 | $9.52 | 14,079 |
| 2019-03-06 | $10.73 | $10.76 | $10.69 | $10.76 | $9.50 | 24,851 |
| 2019-03-05 | $10.77 | $10.78 | $10.71 | $10.78 | $9.52 | 15,244 |
| 2019-03-04 | $10.79 | $10.83 | $10.76 | $10.78 | $9.52 | 6,413 |
| 2019-03-01 | $10.78 | $10.79 | $10.76 | $10.79 | $9.53 | 3,655 |
| 2019-02-28 | $10.72 | $10.78 | $10.72 | $10.77 | $9.51 | 9,951 |
| 2019-02-27 | $10.78 | $10.83 | $10.68 | $10.69 | $9.44 | 17,003 |
| 2019-02-26 | $10.82 | $10.83 | $10.77 | $10.80 | $9.53 | 15,284 |
| 2019-02-25 | $10.77 | $10.82 | $10.77 | $10.80 | $9.53 | 4,128 |
| 2019-02-22 | $10.75 | $10.84 | $10.71 | $10.79 | $9.53 | 18,803 |
| 2019-02-21 | $10.75 | $10.75 | $10.67 | $10.68 | $9.43 | 9,822 |
| 2019-02-20 | $10.70 | $10.77 | $10.70 | $10.77 | $9.51 | 7,765 |
| 2019-02-19 | $10.77 | $10.84 | $10.69 | $10.69 | $9.44 | 16,481 |
| 2019-02-15 | $10.79 | $10.86 | $10.75 | $10.76 | $9.50 | 9,378 |
| 2019-02-14 | $10.73 | $10.80 | $10.69 | $10.80 | $9.53 | 13,230 |
| 2019-02-13 | $10.66 | $10.80 | $10.64 | $10.80 | $9.50 | 37,442 |
| 2019-02-12 | $10.67 | $10.68 | $10.59 | $10.63 | $9.35 | 24,228 |
| 2019-02-11 | $10.65 | $10.69 | $10.62 | $10.64 | $9.36 | 17,706 |
| 2019-02-08 | $10.62 | $10.65 | $10.61 | $10.63 | $9.35 | 11,828 |
| 2019-02-07 | $10.67 | $10.67 | $10.61 | $10.62 | $9.34 | 17,301 |
| 2019-02-06 | $10.61 | $10.68 | $10.61 | $10.66 | $9.38 | 18,501 |
| 2019-02-05 | $10.62 | $10.64 | $10.61 | $10.61 | $9.34 | 4,181 |
| 2019-02-04 | $10.69 | $10.71 | $10.61 | $10.63 | $9.35 | 7,250 |
| 2019-02-01 | $10.67 | $10.74 | $10.64 | $10.69 | $9.41 | 10,890 |
| 2019-01-31 | $10.57 | $10.62 | $10.54 | $10.62 | $9.34 | 24,298 |
| 2019-01-30 | $10.55 | $10.57 | $10.54 | $10.56 | $9.29 | 25,174 |
| 2019-01-29 | $10.52 | $10.55 | $10.48 | $10.55 | $9.28 | 17,092 |
| 2019-01-28 | $10.53 | $10.53 | $10.46 | $10.53 | $9.26 | 14,792 |
| 2019-01-25 | $10.50 | $10.53 | $10.48 | $10.51 | $9.25 | 34,416 |
| 2019-01-24 | $10.39 | $10.52 | $10.39 | $10.50 | $9.24 | 17,664 |
| 2019-01-23 | $10.37 | $10.50 | $10.37 | $10.40 | $9.15 | 19,465 |
| 2019-01-22 | $10.47 | $10.47 | $10.38 | $10.38 | $9.13 | 38,550 |
| 2019-01-18 | $10.49 | $10.49 | $10.37 | $10.37 | $9.12 | 30,985 |
| 2019-01-17 | $10.50 | $10.51 | $10.45 | $10.51 | $9.25 | 16,466 |
| 2019-01-16 | $10.47 | $10.49 | $10.45 | $10.47 | $9.21 | 8,863 |
| 2019-01-15 | $10.44 | $10.47 | $10.43 | $10.47 | $9.21 | 12,059 |
| 2019-01-14 | $10.42 | $10.47 | $10.40 | $10.47 | $9.21 | 39,456 |
| 2019-01-11 | $10.44 | $10.45 | $10.39 | $10.39 | $9.11 | 9,522 |
| 2019-01-10 | $10.44 | $10.44 | $10.37 | $10.44 | $9.15 | 2,757 |
| 2019-01-09 | $10.43 | $10.43 | $10.43 | $10.43 | $9.15 | 513 |
| 2019-01-08 | $10.36 | $10.42 | $10.33 | $10.36 | $9.08 | 14,396 |
| 2019-01-07 | $10.34 | $10.36 | $10.31 | $10.33 | $9.06 | 14,063 |
| 2019-01-04 | $10.31 | $10.31 | $10.25 | $10.28 | $9.01 | 27,875 |
| 2019-01-03 | $10.24 | $10.35 | $10.24 | $10.33 | $9.06 | 28,234 |
| 2019-01-02 | $10.13 | $10.30 | $10.13 | $10.25 | $8.99 | 40,910 |
| 2018-12-31 | $10.12 | $10.14 | $9.95 | $10.14 | $8.89 | 143,877 |
| 2018-12-28 | $10.06 | $10.11 | $10.00 | $10.02 | $8.79 | 66,076 |
| 2018-12-27 | $10.24 | $10.24 | $10.03 | $10.03 | $8.79 | 71,427 |
| 2018-12-26 | $10.24 | $10.30 | $10.16 | $10.19 | $8.93 | 40,300 |
| 2018-12-24 | $10.20 | $10.25 | $10.12 | $10.24 | $8.98 | 23,054 |
| 2018-12-21 | $10.19 | $10.19 | $10.16 | $10.19 | $8.93 | 20,512 |
| 2018-12-20 | $10.21 | $10.21 | $10.16 | $10.16 | $8.91 | 16,275 |
| 2018-12-19 | $10.20 | $10.35 | $10.17 | $10.21 | $8.95 | 30,658 |
| 2018-12-18 | $10.17 | $10.20 | $10.13 | $10.19 | $8.93 | 12,027 |
| 2018-12-17 | $10.13 | $10.21 | $10.13 | $10.15 | $8.90 | 21,293 |
| 2018-12-14 | $10.22 | $10.22 | $10.15 | $10.19 | $8.93 | 27,312 |
| 2018-12-13 | $10.28 | $10.29 | $10.22 | $10.23 | $8.97 | 28,671 |
| 2018-12-12 | $10.40 | $10.41 | $10.33 | $10.34 | $8.97 | 32,647 |
| 2018-12-11 | $10.42 | $10.44 | $10.30 | $10.39 | $9.02 | 53,319 |
| 2018-12-10 | $10.36 | $10.43 | $10.36 | $10.41 | $9.03 | 18,679 |
| 2018-12-07 | $10.35 | $10.39 | $10.30 | $10.36 | $8.99 | 28,473 |
| 2018-12-06 | $10.31 | $10.35 | $10.31 | $10.31 | $8.95 | 23,534 |
| 2018-12-04 | $10.24 | $10.34 | $10.24 | $10.28 | $8.92 | 22,537 |
| 2018-12-03 | $10.21 | $10.26 | $10.20 | $10.22 | $8.87 | 44,095 |
| 2018-11-30 | $10.17 | $10.22 | $10.17 | $10.21 | $8.86 | 19,337 |
| 2018-11-29 | $10.18 | $10.23 | $10.18 | $10.18 | $8.83 | 16,370 |
| 2018-11-28 | $10.14 | $10.18 | $10.13 | $10.13 | $8.79 | 26,220 |
| 2018-11-27 | $10.19 | $10.19 | $10.16 | $10.16 | $8.82 | 14,454 |
| 2018-11-26 | $10.15 | $10.21 | $10.15 | $10.21 | $8.86 | 6,706 |
| 2018-11-23 | $10.16 | $10.17 | $10.13 | $10.15 | $8.81 | 5,808 |
| 2018-11-21 | $10.09 | $10.16 | $10.09 | $10.12 | $8.78 | 24,935 |
| 2018-11-20 | $10.14 | $10.20 | $10.13 | $10.15 | $8.81 | 20,400 |
| 2018-11-19 | $10.26 | $10.33 | $10.17 | $10.18 | $8.83 | 37,159 |
| 2018-11-16 | $10.26 | $10.29 | $10.22 | $10.22 | $8.87 | 24,794 |
| 2018-11-15 | $10.28 | $10.30 | $10.25 | $10.25 | $8.89 | 18,892 |
| 2018-11-14 | $10.29 | $10.29 | $10.26 | $10.27 | $8.91 | 14,929 |
| 2018-11-13 | $10.29 | $10.32 | $10.29 | $10.29 | $8.90 | 9,413 |
| 2018-11-12 | $10.32 | $10.32 | $10.24 | $10.24 | $8.85 | 14,750 |
| 2018-11-09 | $10.24 | $10.25 | $10.22 | $10.23 | $8.85 | 2,152 |
| 2018-11-08 | $10.19 | $10.26 | $10.19 | $10.20 | $8.82 | 33,426 |
| 2018-11-07 | $10.19 | $10.21 | $10.16 | $10.20 | $8.82 | 16,386 |
| 2018-11-06 | $10.13 | $10.19 | $10.13 | $10.16 | $8.78 | 25,306 |
| 2018-11-05 | $10.14 | $10.20 | $10.14 | $10.14 | $8.77 | 10,558 |
| 2018-11-02 | $10.13 | $10.13 | $10.11 | $10.13 | $8.76 | 9,184 |
| 2018-11-01 | $10.04 | $10.15 | $10.04 | $10.11 | $8.74 | 12,946 |
| 2018-10-31 | $10.10 | $10.11 | $10.03 | $10.09 | $8.72 | 24,874 |
| 2018-10-30 | $10.10 | $10.13 | $10.08 | $10.09 | $8.72 | 12,824 |
| 2018-10-29 | $10.13 | $10.13 | $10.05 | $10.13 | $8.76 | 26,165 |
| 2018-10-26 | $10.05 | $10.17 | $10.05 | $10.16 | $8.78 | 26,310 |
| 2018-10-25 | $10.12 | $10.14 | $10.06 | $10.11 | $8.74 | 14,748 |
| 2018-10-24 | $10.07 | $10.12 | $10.07 | $10.12 | $8.75 | 24,040 |
| 2018-10-23 | $9.99 | $10.08 | $9.99 | $10.05 | $8.69 | 20,645 |
| 2018-10-22 | $10.01 | $10.03 | $10.00 | $10.01 | $8.66 | 5,327 |
| 2018-10-19 | $10.01 | $10.04 | $9.99 | $9.99 | $8.64 | 33,519 |
| 2018-10-18 | $9.98 | $10.03 | $9.98 | $10.00 | $8.65 | 17,280 |
| 2018-10-17 | $10.02 | $10.07 | $9.98 | $9.99 | $8.64 | 29,719 |
| 2018-10-16 | $10.03 | $10.05 | $9.98 | $10.02 | $8.66 | 24,061 |
| 2018-10-15 | $9.99 | $10.04 | $9.96 | $9.99 | $8.64 | 29,578 |
| 2018-10-12 | $9.97 | $10.01 | $9.97 | $10.01 | $8.66 | 8,735 |
| 2018-10-11 | $10.02 | $10.06 | $10.01 | $10.04 | $8.65 | 36,408 |
| 2018-10-10 | $10.02 | $10.14 | $10.01 | $10.05 | $8.66 | 30,400 |
| 2018-10-09 | $10.04 | $10.07 | $10.01 | $10.04 | $8.65 | 37,078 |
| 2018-10-08 | $10.04 | $10.06 | $10.01 | $10.03 | $8.64 | 38,968 |
| 2018-10-05 | $10.07 | $10.07 | $10.01 | $10.01 | $8.62 | 20,488 |
| 2018-10-04 | $10.19 | $10.21 | $10.06 | $10.08 | $8.68 | 30,026 |
| 2018-10-03 | $10.18 | $10.22 | $10.18 | $10.21 | $8.80 | 24,336 |
| 2018-10-02 | $10.20 | $10.27 | $10.18 | $10.20 | $8.79 | 26,946 |
| 2018-10-01 | $10.23 | $10.26 | $10.21 | $10.22 | $8.81 | 12,561 |
| 2018-09-28 | $10.18 | $10.23 | $10.17 | $10.21 | $8.80 | 14,781 |
| 2018-09-27 | $10.17 | $10.26 | $10.17 | $10.17 | $8.76 | 14,590 |
| 2018-09-26 | $10.15 | $10.19 | $10.15 | $10.19 | $8.78 | 17,437 |
| 2018-09-25 | $10.19 | $10.25 | $10.11 | $10.17 | $8.76 | 45,995 |
| 2018-09-24 | $10.35 | $10.35 | $10.20 | $10.27 | $8.85 | 21,497 |
| 2018-09-21 | $10.36 | $10.40 | $10.29 | $10.36 | $8.93 | 21,041 |
| 2018-09-20 | $10.42 | $10.45 | $10.33 | $10.39 | $8.95 | 24,945 |
| 2018-09-19 | $10.41 | $10.44 | $10.41 | $10.42 | $8.98 | 2,689 |
| 2018-09-18 | $10.38 | $10.45 | $10.37 | $10.41 | $8.97 | 17,665 |
| 2018-09-17 | $10.55 | $10.55 | $10.41 | $10.41 | $8.97 | 17,583 |
| 2018-09-14 | $10.59 | $10.60 | $10.51 | $10.52 | $9.06 | 20,632 |
| 2018-09-13 | $10.64 | $10.68 | $10.61 | $10.61 | $9.14 | 10,777 |
| 2018-09-12 | $10.64 | $10.72 | $10.62 | $10.67 | $9.16 | 12,211 |
| 2018-09-11 | $10.70 | $10.73 | $10.65 | $10.65 | $9.14 | 9,226 |
| 2018-09-10 | $10.71 | $10.74 | $10.67 | $10.71 | $9.20 | 7,318 |
| 2018-09-07 | $10.72 | $10.76 | $10.70 | $10.70 | $9.19 | 7,983 |
| 2018-09-06 | $10.75 | $10.78 | $10.74 | $10.74 | $9.22 | 11,295 |
| 2018-09-05 | $10.80 | $10.81 | $10.76 | $10.76 | $9.24 | 11,524 |
| 2018-09-04 | $10.87 | $10.87 | $10.80 | $10.80 | $9.27 | 6,010 |
| 2018-08-31 | $10.82 | $10.87 | $10.82 | $10.82 | $9.29 | 8,202 |
| 2018-08-30 | $10.82 | $10.84 | $10.79 | $10.79 | $9.26 | 13,340 |
| 2018-08-29 | $10.82 | $10.85 | $10.80 | $10.81 | $9.28 | 4,229 |
| 2018-08-28 | $10.82 | $10.86 | $10.80 | $10.80 | $9.27 | 7,805 |
| 2018-08-27 | $10.86 | $10.91 | $10.83 | $10.83 | $9.30 | 15,657 |
| 2018-08-24 | $10.90 | $11.00 | $10.89 | $10.89 | $9.35 | 11,832 |
| 2018-08-23 | $10.99 | $11.00 | $10.91 | $10.91 | $9.37 | 10,014 |
| 2018-08-22 | $11.00 | $11.00 | $10.98 | $10.98 | $9.43 | 5,750 |
| 2018-08-21 | $11.11 | $11.11 | $11.00 | $11.00 | $9.45 | 4,563 |
| 2018-08-20 | $11.05 | $11.12 | $11.05 | $11.05 | $9.49 | 8,395 |
| 2018-08-17 | $11.08 | $11.14 | $11.03 | $11.04 | $9.48 | 6,954 |
| 2018-08-16 | $11.07 | $11.12 | $11.05 | $11.10 | $9.53 | 8,806 |
| 2018-08-15 | $11.11 | $11.12 | $11.09 | $11.09 | $9.52 | 3,018 |
| 2018-08-14 | $11.10 | $11.17 | $11.07 | $11.15 | $9.57 | 5,356 |
| 2018-08-13 | $10.90 | $11.16 | $10.88 | $11.08 | $9.48 | 28,213 |
| 2018-08-10 | $10.92 | $10.96 | $10.88 | $10.93 | $9.35 | 9,697 |
| 2018-08-09 | $10.86 | $10.97 | $10.86 | $10.97 | $9.39 | 5,256 |
| 2018-08-08 | $10.88 | $10.93 | $10.85 | $10.90 | $9.33 | 14,671 |
| 2018-08-07 | $10.92 | $10.93 | $10.87 | $10.88 | $9.31 | 9,900 |
| 2018-08-06 | $10.94 | $11.05 | $10.94 | $10.95 | $9.37 | 10,242 |
| 2018-08-03 | $10.99 | $11.00 | $10.93 | $10.95 | $9.37 | 7,781 |
| 2018-08-02 | $11.04 | $11.06 | $10.97 | $10.99 | $9.41 | 21,741 |
| 2018-08-01 | $11.10 | $11.10 | $11.03 | $11.03 | $9.44 | 4,934 |
| 2018-07-31 | $11.07 | $11.21 | $11.07 | $11.09 | $9.49 | 2,857 |
| 2018-07-30 | $11.02 | $11.11 | $11.02 | $11.08 | $9.48 | 12,796 |
| 2018-07-27 | $11.14 | $11.20 | $11.01 | $11.01 | $9.42 | 9,541 |
| 2018-07-26 | $11.10 | $11.10 | $11.05 | $11.07 | $9.47 | 6,601 |
| 2018-07-25 | $11.11 | $11.11 | $11.05 | $11.10 | $9.50 | 3,772 |
| 2018-07-24 | $11.04 | $11.15 | $11.02 | $11.08 | $9.48 | 13,321 |
| 2018-07-23 | $11.11 | $11.15 | $11.04 | $11.04 | $9.45 | 4,625 |
| 2018-07-20 | $11.01 | $11.08 | $11.01 | $11.08 | $9.48 | 5,944 |
| 2018-07-19 | $11.02 | $11.09 | $11.00 | $11.01 | $9.42 | 5,894 |
| 2018-07-18 | $11.03 | $11.05 | $11.01 | $11.01 | $9.42 | 10,013 |
| 2018-07-17 | $11.07 | $11.08 | $11.00 | $11.00 | $9.41 | 7,524 |
| 2018-07-16 | $11.07 | $11.07 | $11.06 | $11.06 | $9.47 | 7,908 |
| 2018-07-13 | $11.15 | $11.16 | $11.07 | $11.07 | $9.47 | 3,780 |
| 2018-07-12 | $11.15 | $11.15 | $11.07 | $11.09 | $9.49 | 6,152 |
| 2018-07-11 | $13.27 | $13.27 | $11.14 | $11.16 | $9.52 | 3,329 |
| 2018-07-10 | $11.13 | $11.27 | $11.13 | $11.16 | $9.52 | 5,448 |
| 2018-07-09 | $11.32 | $11.32 | $11.10 | $11.14 | $9.50 | 5,605 |
| 2018-07-06 | $11.14 | $11.20 | $11.14 | $11.15 | $9.51 | 2,499 |
| 2018-07-05 | $11.22 | $11.22 | $11.12 | $11.19 | $9.55 | 2,640 |
| 2018-07-03 | $11.24 | $11.29 | $11.21 | $11.23 | $9.58 | 2,300 |
| 2018-07-02 | $11.22 | $11.30 | $11.22 | $11.30 | $9.64 | 2,082 |
| 2018-06-29 | $11.30 | $11.38 | $11.27 | $11.28 | $9.62 | 5,005 |
| 2018-06-28 | $11.52 | $11.60 | $11.30 | $11.32 | $9.66 | 14,716 |
| 2018-06-27 | $11.60 | $11.62 | $11.52 | $11.61 | $9.90 | 12,273 |
| 2018-06-26 | $11.25 | $12.09 | $11.25 | $11.65 | $9.94 | 11,400 |
| 2018-06-25 | $11.26 | $11.26 | $11.14 | $11.22 | $9.57 | 2,836 |
| 2018-06-22 | $11.27 | $11.35 | $11.13 | $11.29 | $9.63 | 6,557 |
| 2018-06-21 | $11.31 | $11.31 | $11.27 | $11.27 | $9.61 | 5,003 |
| 2018-06-20 | $11.28 | $11.30 | $11.26 | $11.29 | $9.63 | 4,023 |
| 2018-06-19 | $11.31 | $11.31 | $11.26 | $11.29 | $9.63 | 1,778 |
| 2018-06-18 | $11.17 | $11.26 | $11.14 | $11.25 | $9.60 | 15,299 |
| 2018-06-15 | $11.10 | $11.15 | $11.10 | $11.13 | $9.50 | 6,096 |
| 2018-06-14 | $11.10 | $11.15 | $11.07 | $11.11 | $9.48 | 7,124 |
| 2018-06-13 | $11.09 | $11.14 | $11.07 | $11.07 | $9.41 | 7,190 |
| 2018-06-12 | $11.14 | $11.15 | $11.13 | $11.13 | $9.46 | 6,809 |
| 2018-06-11 | $11.17 | $11.18 | $11.15 | $11.16 | $9.49 | 4,561 |
| 2018-06-08 | $11.18 | $11.37 | $11.18 | $11.18 | $9.51 | 10,276 |
| 2018-06-07 | $11.23 | $11.29 | $11.22 | $11.23 | $9.55 | 9,093 |
| 2018-06-06 | $11.22 | $11.29 | $11.21 | $11.24 | $9.56 | 16,592 |
| 2018-06-05 | $11.27 | $11.42 | $11.20 | $11.21 | $9.53 | 10,674 |
| 2018-06-04 | $11.38 | $11.38 | $11.20 | $11.22 | $9.54 | 22,711 |
| 2018-06-01 | $11.37 | $11.51 | $11.33 | $11.36 | $9.66 | 7,045 |
| 2018-05-31 | $11.38 | $11.51 | $11.28 | $11.40 | $9.69 | 4,537 |
| 2018-05-30 | $11.28 | $11.49 | $11.27 | $11.35 | $9.65 | 11,047 |
| 2018-05-29 | $11.32 | $11.34 | $11.29 | $11.29 | $9.60 | 1,976 |
| 2018-05-25 | $11.32 | $11.45 | $11.26 | $11.27 | $9.58 | 23,057 |
| 2018-05-24 | $11.16 | $11.24 | $11.16 | $11.23 | $9.55 | 23,301 |
| 2018-05-23 | $11.18 | $11.21 | $11.13 | $11.14 | $9.47 | 16,431 |
| 2018-05-22 | $11.16 | $11.21 | $11.16 | $11.16 | $9.49 | 8,021 |
| 2018-05-21 | $11.16 | $11.19 | $11.15 | $11.19 | $9.52 | 12,030 |
| 2018-05-18 | $11.19 | $11.24 | $11.12 | $11.20 | $9.52 | 34,851 |
| 2018-05-17 | $11.12 | $11.16 | $11.10 | $11.10 | $9.44 | 2,619 |
| 2018-05-16 | $11.12 | $11.14 | $11.12 | $11.12 | $9.46 | 7,655 |
| 2018-05-15 | $11.16 | $11.16 | $11.11 | $11.11 | $9.45 | 12,526 |
| 2018-05-14 | $11.16 | $11.19 | $11.10 | $11.11 | $9.45 | 17,800 |
| 2018-05-11 | $11.23 | $11.23 | $11.18 | $11.18 | $9.47 | 5,478 |
| 2018-05-10 | $11.18 | $11.24 | $11.18 | $11.23 | $9.52 | 15,244 |
| 2018-05-09 | $11.19 | $11.19 | $11.18 | $11.18 | $9.47 | 9,166 |
| 2018-05-08 | $11.21 | $11.21 | $11.20 | $11.20 | $9.49 | 3,750 |
| 2018-05-07 | $11.25 | $11.25 | $11.20 | $11.20 | $9.49 | 14,970 |
| 2018-05-04 | $11.24 | $11.28 | $11.22 | $11.22 | $9.51 | 12,538 |
| 2018-05-03 | $11.28 | $11.28 | $11.26 | $11.27 | $9.55 | 5,351 |
| 2018-05-02 | $11.26 | $11.28 | $11.23 | $11.25 | $9.53 | 11,088 |
| 2018-05-01 | $11.21 | $11.26 | $11.21 | $11.25 | $9.53 | 8,116 |
| 2018-04-30 | $11.25 | $11.26 | $11.21 | $11.21 | $9.50 | 13,889 |
| 2018-04-27 | $11.23 | $11.25 | $11.18 | $11.25 | $9.53 | 11,517 |
| 2018-04-26 | $11.25 | $11.25 | $11.17 | $11.19 | $9.48 | 7,995 |
| 2018-04-25 | $11.24 | $11.24 | $11.18 | $11.18 | $9.47 | 5,027 |
| 2018-04-24 | $11.19 | $11.19 | $11.19 | $11.19 | $9.48 | 873 |
| 2018-04-23 | $11.28 | $11.28 | $11.19 | $11.19 | $9.48 | 4,162 |
| 2018-04-20 | $11.21 | $11.45 | $11.20 | $11.23 | $9.52 | 11,885 |
| 2018-04-19 | $11.20 | $11.23 | $11.17 | $11.21 | $9.50 | 27,979 |
| 2018-04-18 | $11.24 | $11.26 | $11.23 | $11.23 | $9.52 | 5,917 |
| 2018-04-17 | $11.23 | $11.29 | $11.18 | $11.28 | $9.56 | 28,165 |
| 2018-04-16 | $11.37 | $11.37 | $11.27 | $11.28 | $9.56 | 15,222 |
| 2018-04-13 | $11.42 | $11.42 | $11.35 | $11.40 | $9.66 | 13,791 |
| 2018-04-12 | $11.44 | $11.45 | $11.40 | $11.40 | $9.66 | 3,089 |
| 2018-04-11 | $11.49 | $11.50 | $11.45 | $11.48 | $9.69 | 15,675 |
| 2018-04-10 | $11.42 | $11.54 | $11.42 | $11.51 | $9.72 | 15,011 |
| 2018-04-09 | $11.47 | $11.49 | $11.45 | $11.45 | $9.67 | 8,818 |
| 2018-04-06 | $11.55 | $11.55 | $11.47 | $11.47 | $9.69 | 5,760 |
| 2018-04-05 | $11.56 | $11.56 | $11.44 | $11.44 | $9.66 | 11,995 |
| 2018-04-04 | $11.53 | $11.53 | $11.53 | $11.53 | $9.74 | 1,984 |
| 2018-04-03 | $11.53 | $11.57 | $11.53 | $11.53 | $9.74 | 7,913 |
| 2018-04-02 | $11.65 | $11.66 | $11.55 | $11.55 | $9.75 | 11,572 |
| 2018-03-29 | $11.67 | $11.69 | $11.64 | $11.64 | $9.83 | 6,753 |
| 2018-03-28 | $11.55 | $11.78 | $11.55 | $11.73 | $9.91 | 16,016 |
| 2018-03-27 | $11.65 | $11.65 | $11.45 | $11.57 | $9.77 | 15,079 |
| 2018-03-26 | $11.57 | $11.66 | $11.53 | $11.61 | $9.80 | 5,639 |
| 2018-03-23 | $11.65 | $11.65 | $11.57 | $11.65 | $9.84 | 7,904 |
| 2018-03-22 | $11.62 | $11.74 | $11.56 | $11.56 | $9.76 | 8,421 |
| 2018-03-21 | $11.63 | $11.69 | $11.56 | $11.59 | $9.79 | 16,135 |
| 2018-03-20 | $11.74 | $11.77 | $11.64 | $11.65 | $9.84 | 3,396 |
| 2018-03-19 | $11.84 | $11.85 | $11.67 | $11.75 | $9.92 | 50,831 |
| 2018-03-16 | $11.85 | $11.85 | $11.80 | $11.85 | $10.01 | 8,549 |
| 2018-03-15 | $11.79 | $11.84 | $11.74 | $11.84 | $10.00 | 24,513 |
| 2018-03-14 | $11.81 | $11.85 | $11.71 | $11.77 | $9.94 | 21,797 |
| 2018-03-13 | $11.80 | $11.97 | $11.77 | $11.86 | $9.98 | 49,253 |
| 2018-03-12 | $11.96 | $12.87 | $11.58 | $11.79 | $9.92 | 128,889 |
| 2018-03-09 | $11.28 | $12.00 | $11.17 | $11.81 | $9.94 | 64,759 |
| 2018-03-08 | $10.82 | $11.52 | $10.79 | $11.33 | $9.54 | 54,497 |
| 2018-03-07 | $10.85 | $10.89 | $10.77 | $10.77 | $9.07 | 17,449 |
| 2018-03-06 | $10.84 | $10.90 | $10.84 | $10.90 | $9.17 | 9,201 |
| 2018-03-05 | $10.86 | $10.90 | $10.83 | $10.88 | $9.16 | 14,235 |
| 2018-03-02 | $10.86 | $10.90 | $10.86 | $10.90 | $9.17 | 3,506 |
| 2018-03-01 | $10.91 | $10.95 | $10.86 | $10.89 | $9.17 | 26,081 |
| 2018-02-28 | $10.92 | $10.99 | $10.92 | $10.99 | $9.25 | 9,115 |
| 2018-02-27 | $10.93 | $11.03 | $10.92 | $10.93 | $9.20 | 16,980 |
| 2018-02-26 | $10.91 | $11.00 | $10.91 | $10.93 | $9.20 | 12,411 |
| 2018-02-23 | $10.91 | $10.95 | $10.89 | $10.94 | $9.21 | 10,836 |
| 2018-02-22 | $10.93 | $10.93 | $10.88 | $10.88 | $9.16 | 16,085 |
| 2018-02-21 | $10.92 | $10.97 | $10.90 | $10.91 | $9.18 | 13,634 |
| 2018-02-20 | $10.96 | $11.00 | $10.96 | $10.98 | $9.24 | 10,598 |
| 2018-02-16 | $10.90 | $10.98 | $10.90 | $10.94 | $9.21 | 10,776 |
| 2018-02-15 | $11.00 | $11.00 | $10.92 | $10.92 | $9.19 | 9,452 |
| 2018-02-14 | $11.10 | $11.10 | $10.91 | $10.97 | $9.23 | 17,279 |
| 2018-02-13 | $11.10 | $11.10 | $11.07 | $11.07 | $9.28 | 3,433 |
| 2018-02-12 | $11.25 | $11.25 | $11.07 | $11.07 | $9.28 | 12,973 |
| 2018-02-09 | $11.25 | $11.32 | $11.18 | $11.18 | $9.38 | 6,541 |
| 2018-02-08 | $11.13 | $11.40 | $11.07 | $11.40 | $9.56 | 9,350 |
| 2018-02-07 | $11.18 | $11.22 | $11.13 | $11.15 | $9.35 | 10,090 |
| 2018-02-06 | $11.03 | $11.18 | $11.03 | $11.13 | $9.33 | 23,911 |
| 2018-02-05 | $11.06 | $11.06 | $10.95 | $11.03 | $9.25 | 15,305 |
| 2018-02-02 | $11.00 | $11.06 | $10.93 | $11.05 | $9.27 | 27,403 |
| 2018-02-01 | $11.13 | $11.13 | $11.05 | $11.05 | $9.27 | 12,417 |
| 2018-01-31 | $11.09 | $11.13 | $10.97 | $11.12 | $9.33 | 28,255 |
| 2018-01-30 | $11.04 | $11.20 | $10.96 | $11.06 | $9.28 | 48,327 |
| 2018-01-29 | $11.24 | $11.24 | $10.99 | $10.99 | $9.22 | 20,937 |
| 2018-01-26 | $11.21 | $11.28 | $11.18 | $11.19 | $9.39 | 18,176 |
| 2018-01-25 | $11.35 | $11.41 | $11.26 | $11.26 | $9.44 | 28,635 |
| 2018-01-24 | $11.35 | $11.42 | $11.33 | $11.38 | $9.54 | 24,213 |
| 2018-01-23 | $11.36 | $11.40 | $11.34 | $11.34 | $9.51 | 9,419 |
| 2018-01-22 | $11.33 | $11.39 | $11.31 | $11.31 | $9.49 | 16,974 |
| 2018-01-19 | $11.32 | $11.38 | $11.32 | $11.33 | $9.50 | 11,281 |
| 2018-01-18 | $11.29 | $11.38 | $11.29 | $11.32 | $9.49 | 15,573 |
| 2018-01-17 | $11.37 | $11.46 | $11.33 | $11.33 | $9.50 | 21,523 |
| 2018-01-16 | $11.50 | $11.50 | $11.36 | $11.37 | $9.54 | 26,801 |
| 2018-01-12 | $11.41 | $11.48 | $11.41 | $11.46 | $9.61 | 9,890 |
| 2018-01-11 | $11.45 | $11.47 | $11.45 | $11.46 | $9.61 | 5,295 |
| 2018-01-10 | $11.47 | $11.50 | $11.47 | $11.48 | $9.60 | 5,755 |
| 2018-01-09 | $11.54 | $11.55 | $11.52 | $11.52 | $9.63 | 15,555 |
| 2018-01-08 | $11.53 | $11.58 | $11.49 | $11.51 | $9.62 | 26,547 |
| 2018-01-05 | $11.65 | $11.65 | $11.57 | $11.58 | $9.68 | 11,231 |
| 2018-01-04 | $11.61 | $11.62 | $11.60 | $11.62 | $9.71 | 14,070 |
| 2018-01-03 | $11.57 | $11.62 | $11.57 | $11.62 | $9.71 | 15,608 |
| 2018-01-02 | $11.50 | $11.60 | $11.50 | $11.57 | $9.67 | 9,711 |
| 2017-12-29 | $11.57 | $11.60 | $11.55 | $11.57 | $9.67 | 13,910 |
| 2017-12-28 | $11.48 | $11.59 | $11.47 | $11.55 | $9.65 | 13,539 |
| 2017-12-27 | $11.53 | $11.58 | $11.47 | $11.48 | $9.60 | 16,635 |
| 2017-12-26 | $11.53 | $11.55 | $11.51 | $11.54 | $9.65 | 9,084 |
| 2017-12-22 | $11.32 | $11.51 | $11.32 | $11.49 | $9.60 | 16,809 |
| 2017-12-21 | $11.47 | $11.47 | $11.35 | $11.39 | $9.52 | 24,550 |
| 2017-12-20 | $11.40 | $11.48 | $11.26 | $11.48 | $9.60 | 14,299 |
| 2017-12-19 | $11.69 | $11.70 | $11.38 | $11.49 | $9.60 | 47,956 |
| 2017-12-18 | $11.59 | $11.73 | $11.59 | $11.70 | $9.78 | 27,452 |
| 2017-12-15 | $11.95 | $11.95 | $11.73 | $11.73 | $9.80 | 24,848 |
| 2017-12-14 | $12.10 | $12.25 | $11.86 | $11.87 | $9.92 | 28,988 |
| 2017-12-13 | $12.40 | $12.53 | $12.00 | $12.15 | $10.12 | 33,290 |
| 2017-12-12 | $12.40 | $12.55 | $12.39 | $12.40 | $10.33 | 8,506 |
| 2017-12-11 | $12.24 | $12.60 | $12.24 | $12.48 | $10.40 | 13,272 |
| 2017-12-08 | $12.24 | $12.36 | $12.10 | $12.24 | $10.20 | 19,944 |
| 2017-12-07 | $11.91 | $11.91 | $11.84 | $11.91 | $9.92 | 15,415 |
| 2017-12-06 | $11.67 | $11.85 | $11.67 | $11.85 | $9.87 | 19,957 |
| 2017-12-05 | $11.50 | $11.64 | $11.50 | $11.64 | $9.70 | 15,179 |
| 2017-12-04 | $11.49 | $11.52 | $11.46 | $11.52 | $9.60 | 11,304 |
| 2017-12-01 | $11.52 | $11.56 | $11.46 | $11.52 | $9.60 | 12,895 |
| 2017-11-30 | $11.46 | $11.50 | $11.43 | $11.43 | $9.52 | 6,974 |
| 2017-11-29 | $11.57 | $11.57 | $11.44 | $11.47 | $9.55 | 13,316 |
| 2017-11-28 | $11.44 | $11.55 | $11.44 | $11.47 | $9.55 | 4,570 |
| 2017-11-27 | $11.46 | $11.54 | $11.46 | $11.47 | $9.55 | 7,405 |
| 2017-11-24 | $11.52 | $11.52 | $11.52 | $11.52 | $9.60 | 1,206 |
| 2017-11-22 | $11.60 | $11.60 | $11.52 | $11.52 | $9.60 | 6,892 |
| 2017-11-21 | $11.54 | $11.54 | $11.50 | $11.50 | $9.58 | 7,238 |
| 2017-11-20 | $11.51 | $11.52 | $11.45 | $11.50 | $9.58 | 16,274 |
| 2017-11-17 | $11.53 | $11.53 | $11.47 | $11.51 | $9.59 | 8,024 |
| 2017-11-16 | $11.49 | $11.50 | $11.48 | $11.48 | $9.56 | 11,634 |
| 2017-11-15 | $11.53 | $11.60 | $11.49 | $11.52 | $9.60 | 33,980 |
| 2017-11-14 | $11.36 | $11.53 | $11.36 | $11.51 | $9.59 | 19,350 |
| 2017-11-13 | $11.40 | $11.47 | $11.40 | $11.45 | $9.50 | 2,403 |
| 2017-11-10 | $11.48 | $11.57 | $11.40 | $11.40 | $9.46 | 15,732 |
| 2017-11-09 | $11.49 | $11.50 | $11.45 | $11.48 | $9.53 | 10,832 |
| 2017-11-08 | $11.51 | $11.61 | $11.49 | $11.54 | $9.58 | 9,428 |
| 2017-11-07 | $11.50 | $11.54 | $11.50 | $11.54 | $9.58 | 9,740 |
| 2017-11-06 | $11.45 | $11.50 | $11.42 | $11.49 | $9.54 | 18,891 |
| 2017-11-03 | $11.39 | $11.45 | $11.39 | $11.43 | $9.49 | 25,360 |
| 2017-11-02 | $11.47 | $11.47 | $11.42 | $11.43 | $9.49 | 9,810 |
| 2017-11-01 | $11.51 | $11.51 | $11.42 | $11.43 | $9.49 | 21,156 |
| 2017-10-31 | $11.45 | $11.53 | $11.45 | $11.45 | $9.50 | 8,955 |
| 2017-10-30 | $11.47 | $11.53 | $11.46 | $11.48 | $9.53 | 4,097 |
| 2017-10-27 | $11.53 | $11.53 | $11.43 | $11.44 | $9.50 | 15,038 |
| 2017-10-26 | $11.54 | $11.59 | $11.50 | $11.54 | $9.58 | 9,342 |
| 2017-10-25 | $11.63 | $11.63 | $11.58 | $11.58 | $9.61 | 7,927 |
| 2017-10-24 | $11.56 | $11.62 | $11.55 | $11.62 | $9.64 | 2,384 |
| 2017-10-23 | $11.62 | $11.62 | $11.56 | $11.56 | $9.59 | 2,419 |
| 2017-10-20 | $11.54 | $11.63 | $11.54 | $11.57 | $9.60 | 26,287 |
| 2017-10-19 | $11.61 | $11.63 | $11.58 | $11.59 | $9.62 | 13,057 |
| 2017-10-18 | $11.60 | $11.62 | $11.55 | $11.58 | $9.61 | 5,503 |
| 2017-10-17 | $11.60 | $11.71 | $11.59 | $11.61 | $9.64 | 17,100 |
| 2017-10-16 | $11.62 | $11.62 | $11.57 | $11.61 | $9.64 | 7,631 |
| 2017-10-13 | $11.58 | $11.62 | $11.54 | $11.62 | $9.64 | 20,982 |
| 2017-10-12 | $11.55 | $11.57 | $11.53 | $11.57 | $9.60 | 5,233 |
| 2017-10-11 | $11.54 | $11.63 | $11.53 | $11.60 | $9.59 | 12,310 |
| 2017-10-10 | $11.56 | $11.61 | $11.55 | $11.58 | $9.58 | 14,746 |
| 2017-10-09 | $11.55 | $11.57 | $11.49 | $11.53 | $9.54 | 8,738 |
| 2017-10-06 | $11.59 | $11.59 | $11.55 | $11.55 | $9.55 | 8,218 |
| 2017-10-05 | $11.61 | $11.61 | $11.55 | $11.60 | $9.59 | 18,778 |
| 2017-10-04 | $11.56 | $11.61 | $11.55 | $11.59 | $9.59 | 24,178 |
| 2017-10-03 | $11.57 | $11.57 | $11.54 | $11.56 | $9.56 | 4,311 |
| 2017-10-02 | $11.54 | $11.55 | $11.52 | $11.55 | $9.55 | 7,055 |
| 2017-09-29 | $11.50 | $11.53 | $11.50 | $11.53 | $9.54 | 4,720 |
| 2017-09-28 | $11.55 | $11.56 | $11.50 | $11.52 | $9.53 | 9,077 |
| 2017-09-27 | $11.57 | $11.57 | $11.50 | $11.50 | $9.51 | 24,987 |
| 2017-09-26 | $11.59 | $11.61 | $11.57 | $11.57 | $9.57 | 4,690 |
| 2017-09-25 | $11.60 | $11.62 | $11.58 | $11.58 | $9.58 | 6,822 |
| 2017-09-22 | $11.55 | $11.61 | $11.54 | $11.61 | $9.60 | 22,297 |
| 2017-09-21 | $11.62 | $11.63 | $11.52 | $11.53 | $9.54 | 15,942 |
| 2017-09-20 | $11.63 | $11.65 | $11.60 | $11.62 | $9.61 | 12,098 |
| 2017-09-19 | $11.66 | $11.66 | $11.59 | $11.60 | $9.59 | 9,811 |
| 2017-09-18 | $11.66 | $11.66 | $11.62 | $11.65 | $9.64 | 6,339 |
| 2017-09-15 | $11.64 | $11.64 | $11.59 | $11.64 | $9.63 | 16,268 |
| 2017-09-14 | $11.61 | $11.63 | $11.58 | $11.63 | $9.62 | 20,738 |
| 2017-09-13 | $11.70 | $11.70 | $11.64 | $11.64 | $9.59 | 15,493 |
| 2017-09-12 | $11.70 | $11.70 | $11.67 | $11.70 | $9.64 | 11,753 |
| 2017-09-11 | $11.70 | $11.71 | $11.70 | $11.70 | $9.64 | 5,705 |
| 2017-09-08 | $11.67 | $11.69 | $11.66 | $11.69 | $9.64 | 12,071 |
| 2017-09-07 | $11.67 | $11.71 | $11.64 | $11.65 | $9.60 | 26,431 |
| 2017-09-06 | $11.65 | $11.67 | $11.60 | $11.67 | $9.62 | 9,288 |
| 2017-09-05 | $11.65 | $11.65 | $11.60 | $11.60 | $9.56 | 19,856 |
| 2017-09-01 | $11.68 | $11.68 | $11.64 | $11.64 | $9.59 | 9,435 |
| 2017-08-31 | $11.67 | $11.69 | $11.61 | $11.69 | $9.64 | 10,929 |
| 2017-08-30 | $11.61 | $11.68 | $11.60 | $11.65 | $9.60 | 34,737 |
| 2017-08-29 | $11.57 | $11.67 | $11.57 | $11.62 | $9.58 | 25,327 |
| 2017-08-28 | $11.56 | $11.57 | $11.56 | $11.56 | $9.53 | 16,349 |
| 2017-08-25 | $11.64 | $11.66 | $11.60 | $11.60 | $9.56 | 16,089 |
| 2017-08-24 | $11.66 | $11.67 | $11.63 | $11.63 | $9.59 | 6,468 |
| 2017-08-23 | $11.68 | $11.70 | $11.66 | $11.67 | $9.62 | 11,188 |
| 2017-08-22 | $11.73 | $11.73 | $11.67 | $11.67 | $9.62 | 27,292 |
| 2017-08-21 | $11.71 | $11.74 | $11.69 | $11.72 | $9.66 | 11,166 |
| 2017-08-18 | $11.67 | $11.70 | $11.64 | $11.70 | $9.64 | 5,397 |
| 2017-08-17 | $11.62 | $11.67 | $11.62 | $11.66 | $9.61 | 16,532 |
| 2017-08-16 | $11.63 | $11.65 | $11.58 | $11.64 | $9.59 | 4,137 |
| 2017-08-15 | $11.60 | $11.62 | $11.52 | $11.58 | $9.55 | 19,482 |
| 2017-08-14 | $11.64 | $11.65 | $11.59 | $11.64 | $9.59 | 4,727 |
| 2017-08-11 | $11.52 | $11.63 | $11.50 | $11.58 | $9.55 | 17,170 |
| 2017-08-10 | $11.61 | $11.65 | $11.61 | $11.62 | $9.54 | 3,027 |
| 2017-08-09 | $11.71 | $11.78 | $11.63 | $11.71 | $9.62 | 20,681 |
| 2017-08-08 | $11.72 | $11.74 | $11.69 | $11.69 | $9.60 | 8,021 |
| 2017-08-07 | $11.74 | $11.76 | $11.74 | $11.74 | $9.64 | 11,747 |
| 2017-08-04 | $11.83 | $11.83 | $11.75 | $11.75 | $9.65 | 6,947 |
| 2017-08-03 | $11.82 | $11.83 | $11.80 | $11.82 | $9.71 | 6,346 |
| 2017-08-02 | $11.81 | $11.85 | $11.81 | $11.81 | $9.70 | 13,681 |
| 2017-08-01 | $11.86 | $11.86 | $11.80 | $11.81 | $9.70 | 9,130 |
| 2017-07-31 | $11.81 | $11.86 | $11.78 | $11.86 | $9.74 | 19,441 |
| 2017-07-28 | $11.79 | $11.82 | $11.78 | $11.80 | $9.69 | 5,446 |
| 2017-07-27 | $11.77 | $11.81 | $11.74 | $11.79 | $9.68 | 6,960 |
| 2017-07-26 | $11.79 | $11.79 | $11.74 | $11.75 | $9.65 | 6,343 |
| 2017-07-25 | $11.81 | $11.81 | $11.77 | $11.79 | $9.68 | 9,918 |
| 2017-07-24 | $11.82 | $11.83 | $11.76 | $11.79 | $9.68 | 13,328 |
| 2017-07-21 | $11.79 | $11.81 | $11.79 | $11.81 | $9.70 | 12,168 |
| 2017-07-20 | $11.78 | $11.79 | $11.78 | $11.78 | $9.68 | 4,616 |
| 2017-07-19 | $11.78 | $11.82 | $11.78 | $11.80 | $9.69 | 15,530 |
| 2017-07-18 | $11.79 | $11.85 | $11.77 | $11.82 | $9.71 | 20,699 |
| 2017-07-17 | $11.81 | $11.81 | $11.80 | $11.80 | $9.69 | 9,171 |
| 2017-07-14 | $11.88 | $11.88 | $11.80 | $11.81 | $9.70 | 22,950 |
| 2017-07-13 | $11.85 | $11.89 | $11.80 | $11.89 | $9.77 | 4,745 |
| 2017-07-12 | $11.78 | $11.87 | $11.78 | $11.87 | $9.75 | 6,281 |
| 2017-07-11 | $11.80 | $11.83 | $11.80 | $11.83 | $9.68 | 2,872 |
| 2017-07-10 | $11.77 | $11.81 | $11.77 | $11.81 | $9.67 | 8,788 |
| 2017-07-07 | $11.70 | $11.77 | $11.70 | $11.76 | $9.63 | 6,555 |
| 2017-07-06 | $11.78 | $11.78 | $11.74 | $11.74 | $9.61 | 10,809 |
| 2017-07-05 | $11.78 | $11.82 | $11.75 | $11.77 | $9.63 | 10,895 |
| 2017-07-03 | $11.74 | $11.78 | $11.74 | $11.78 | $9.64 | 5,663 |
| 2017-06-30 | $11.79 | $11.79 | $11.71 | $11.72 | $9.59 | 9,097 |
| 2017-06-29 | $11.79 | $11.81 | $11.70 | $11.79 | $9.65 | 25,211 |
| 2017-06-28 | $11.80 | $11.86 | $11.80 | $11.82 | $9.68 | 5,114 |
| 2017-06-27 | $11.91 | $11.91 | $11.77 | $11.78 | $9.64 | 14,236 |
| 2017-06-26 | $11.90 | $11.93 | $11.90 | $11.91 | $9.75 | 12,745 |
| 2017-06-23 | $11.92 | $11.93 | $11.90 | $11.90 | $9.74 | 2,498 |
| 2017-06-22 | $12.02 | $12.02 | $11.92 | $11.93 | $9.77 | 1,500 |
| 2017-06-21 | $11.94 | $12.02 | $11.92 | $12.02 | $9.84 | 30,491 |
| 2017-06-20 | $11.92 | $11.97 | $11.89 | $11.97 | $9.80 | 22,943 |
| 2017-06-19 | $11.88 | $11.91 | $11.86 | $11.90 | $9.74 | 9,121 |
| 2017-06-16 | $11.87 | $11.88 | $11.87 | $11.88 | $9.72 | 7,137 |
| 2017-06-15 | $11.80 | $11.85 | $11.79 | $11.85 | $9.70 | 10,148 |
| 2017-06-14 | $11.74 | $11.80 | $11.74 | $11.80 | $9.66 | 25,835 |
| 2017-06-13 | $11.71 | $11.79 | $11.71 | $11.76 | $9.63 | 9,603 |
| 2017-06-12 | $11.82 | $11.84 | $11.81 | $11.84 | $9.66 | 10,444 |
| 2017-06-09 | $11.85 | $11.85 | $11.84 | $11.85 | $9.67 | 1,660 |
| 2017-06-08 | $11.86 | $11.86 | $11.83 | $11.83 | $9.65 | 7,208 |
| 2017-06-07 | $11.85 | $11.86 | $11.82 | $11.85 | $9.67 | 12,517 |
| 2017-06-06 | $11.86 | $11.89 | $11.85 | $11.85 | $9.67 | 7,985 |
| 2017-06-05 | $11.91 | $11.91 | $11.86 | $11.89 | $9.70 | 4,727 |
| 2017-06-02 | $11.86 | $11.91 | $11.83 | $11.91 | $9.72 | 14,535 |
| 2017-06-01 | $11.86 | $11.86 | $11.86 | $11.86 | $9.68 | 2,109 |
| 2017-05-31 | $11.86 | $11.86 | $11.82 | $11.85 | $9.67 | 10,724 |
| 2017-05-30 | $11.89 | $11.92 | $11.83 | $11.83 | $9.65 | 11,296 |
| 2017-05-26 | $11.91 | $11.91 | $11.88 | $11.90 | $9.71 | 21,634 |
| 2017-05-25 | $11.90 | $11.92 | $11.87 | $11.91 | $9.72 | 7,457 |
| 2017-05-24 | $11.98 | $11.98 | $11.86 | $11.88 | $9.69 | 15,777 |
| 2017-05-23 | $11.99 | $11.99 | $11.97 | $11.97 | $9.77 | 9,677 |
| 2017-05-22 | $11.97 | $11.98 | $11.94 | $11.96 | $9.76 | 7,360 |
| 2017-05-19 | $11.95 | $11.99 | $11.95 | $11.97 | $9.77 | 2,661 |
| 2017-05-18 | $12.08 | $12.08 | $12.03 | $12.03 | $9.81 | 12,741 |
| 2017-05-17 | $12.02 | $12.07 | $12.02 | $12.07 | $9.85 | 3,117 |
| 2017-05-16 | $12.08 | $12.08 | $11.98 | $12.02 | $9.81 | 15,018 |
| 2017-05-15 | $12.02 | $12.06 | $11.97 | $12.04 | $9.82 | 15,832 |
| 2017-05-12 | $11.98 | $12.07 | $11.98 | $12.02 | $9.81 | 25,540 |
| 2017-05-11 | $11.95 | $12.00 | $11.95 | $11.97 | $9.77 | 3,700 |
| 2017-05-10 | $11.98 | $12.02 | $11.98 | $12.00 | $9.76 | 16,840 |
| 2017-05-09 | $12.07 | $12.07 | $12.02 | $12.02 | $9.77 | 11,734 |
| 2017-05-08 | $12.13 | $12.13 | $12.07 | $12.07 | $9.81 | 6,324 |
| 2017-05-05 | $12.21 | $12.22 | $12.10 | $12.11 | $9.85 | 12,710 |
| 2017-05-04 | $12.27 | $12.27 | $12.19 | $12.23 | $9.94 | 9,637 |
| 2017-05-03 | $12.20 | $12.28 | $12.15 | $12.25 | $9.96 | 22,265 |
| 2017-05-02 | $12.12 | $12.20 | $12.10 | $12.20 | $9.92 | 13,436 |
| 2017-05-01 | $12.28 | $12.36 | $12.12 | $12.18 | $9.90 | 29,225 |
| 2017-04-28 | $12.25 | $12.31 | $12.23 | $12.31 | $10.01 | 12,161 |
| 2017-04-27 | $12.20 | $12.26 | $12.18 | $12.24 | $9.95 | 40,628 |
| 2017-04-26 | $12.30 | $12.37 | $12.30 | $12.32 | $10.02 | 11,130 |
| 2017-04-25 | $12.43 | $12.65 | $12.30 | $12.32 | $10.02 | 15,882 |
| 2017-04-24 | $12.34 | $12.37 | $12.30 | $12.36 | $10.05 | 12,572 |
| 2017-04-21 | $12.34 | $12.36 | $12.30 | $12.34 | $10.03 | 17,169 |
| 2017-04-20 | $12.42 | $12.42 | $12.28 | $12.30 | $10.00 | 17,976 |
| 2017-04-19 | $12.50 | $12.50 | $12.38 | $12.38 | $10.07 | 14,898 |
| 2017-04-18 | $12.54 | $12.55 | $12.52 | $12.53 | $10.19 | 10,524 |
| 2017-04-17 | $12.66 | $12.66 | $12.53 | $12.54 | $10.20 | 5,448 |
| 2017-04-13 | $12.75 | $12.75 | $12.58 | $12.58 | $10.23 | 16,148 |
| 2017-04-12 | $12.75 | $12.77 | $12.67 | $12.76 | $10.37 | 8,344 |
| 2017-04-11 | $12.75 | $12.77 | $12.75 | $12.75 | $10.37 | 6,104 |
| 2017-04-10 | $13.00 | $13.05 | $12.80 | $12.80 | $10.37 | 25,716 |
| 2017-04-07 | $13.30 | $13.30 | $12.98 | $12.98 | $10.52 | 26,537 |
| 2017-04-06 | $12.76 | $12.88 | $12.76 | $12.87 | $10.43 | 8,803 |
| 2017-04-05 | $12.89 | $12.89 | $12.65 | $12.65 | $10.26 | 3,340 |
| 2017-04-04 | $12.94 | $12.99 | $12.71 | $12.71 | $10.30 | 12,991 |
| 2017-04-03 | $12.25 | $12.92 | $12.22 | $12.77 | $10.35 | 27,827 |
| 2017-03-31 | $12.25 | $12.25 | $12.15 | $12.23 | $9.91 | 8,883 |
| 2017-03-30 | $12.25 | $12.25 | $12.08 | $12.08 | $9.79 | 2,675 |
| 2017-03-29 | $12.15 | $12.15 | $12.08 | $12.15 | $9.85 | 3,688 |
| 2017-03-28 | $11.87 | $12.21 | $11.85 | $12.21 | $9.90 | 36,474 |
| 2017-03-27 | $11.60 | $12.04 | $11.50 | $11.88 | $9.63 | 48,254 |
| 2017-03-24 | $11.52 | $11.56 | $11.48 | $11.56 | $9.37 | 8,160 |
| 2017-03-23 | $11.49 | $11.52 | $11.48 | $11.52 | $9.34 | 3,001 |
| 2017-03-22 | $11.49 | $11.52 | $11.47 | $11.48 | $9.30 | 5,411 |
| 2017-03-21 | $11.43 | $11.50 | $11.43 | $11.49 | $9.31 | 4,216 |
| 2017-03-20 | $11.42 | $11.54 | $11.42 | $11.43 | $9.26 | 17,080 |
| 2017-03-17 | $11.50 | $11.50 | $11.37 | $11.42 | $9.26 | 4,800 |
| 2017-03-16 | $11.35 | $11.43 | $11.33 | $11.41 | $9.25 | 6,386 |
| 2017-03-15 | $11.48 | $11.48 | $11.33 | $11.35 | $9.20 | 15,569 |
| 2017-03-14 | $11.33 | $11.34 | $11.31 | $11.31 | $9.17 | 5,360 |
| 2017-03-13 | $11.41 | $11.41 | $11.27 | $11.34 | $9.19 | 13,625 |
| 2017-03-10 | $11.20 | $11.36 | $11.20 | $11.30 | $9.13 | 10,163 |
| 2017-03-09 | $11.47 | $11.47 | $11.20 | $11.21 | $9.05 | 22,496 |
| 2017-03-08 | $11.41 | $11.49 | $11.25 | $11.47 | $9.26 | 46,862 |
| 2017-03-07 | $11.48 | $11.48 | $11.32 | $11.39 | $9.20 | 21,763 |
| 2017-03-06 | $11.52 | $11.52 | $11.42 | $11.48 | $9.27 | 7,117 |
| 2017-03-03 | $11.48 | $11.61 | $11.48 | $11.53 | $9.31 | 4,307 |
| 2017-03-02 | $11.58 | $11.58 | $11.47 | $11.54 | $9.32 | 11,166 |
| 2017-03-01 | $11.53 | $11.65 | $11.49 | $11.49 | $9.28 | 15,520 |
| 2017-02-28 | $11.64 | $11.81 | $11.61 | $11.71 | $9.46 | 28,989 |
| 2017-02-27 | $11.64 | $11.64 | $11.55 | $11.62 | $9.38 | 14,188 |
| 2017-02-24 | $11.60 | $11.63 | $11.60 | $11.63 | $9.39 | 14,025 |
| 2017-02-23 | $11.55 | $11.59 | $11.53 | $11.57 | $9.34 | 9,941 |
| 2017-02-22 | $11.48 | $11.54 | $11.48 | $11.53 | $9.31 | 7,109 |
| 2017-02-21 | $11.47 | $11.49 | $11.43 | $11.49 | $9.28 | 9,145 |
| 2017-02-17 | $11.44 | $11.44 | $11.42 | $11.44 | $9.24 | 12,116 |
| 2017-02-16 | $11.48 | $11.48 | $11.43 | $11.43 | $9.23 | 1,725 |
| 2017-02-15 | $11.46 | $11.50 | $11.43 | $11.47 | $9.26 | 16,976 |
| 2017-02-14 | $11.55 | $11.55 | $11.48 | $11.48 | $9.27 | 2,933 |
| 2017-02-13 | $11.52 | $11.55 | $11.48 | $11.54 | $9.32 | 6,467 |
| 2017-02-10 | $11.57 | $11.57 | $11.53 | $11.53 | $9.28 | 2,305 |
| 2017-02-09 | $11.53 | $11.58 | $11.53 | $11.58 | $9.32 | 3,804 |
| 2017-02-08 | $11.57 | $11.62 | $11.57 | $11.60 | $9.34 | 9,824 |
| 2017-02-07 | $11.58 | $11.60 | $11.52 | $11.55 | $9.29 | 11,696 |
| 2017-02-06 | $11.58 | $11.60 | $11.52 | $11.52 | $9.27 | 10,920 |
| 2017-02-03 | $11.54 | $11.59 | $11.54 | $11.55 | $9.29 | 5,064 |
| 2017-02-02 | $11.59 | $11.59 | $11.51 | $11.57 | $9.31 | 13,551 |
| 2017-02-01 | $11.61 | $11.61 | $11.51 | $11.59 | $9.33 | 14,157 |
| 2017-01-31 | $11.52 | $11.59 | $11.49 | $11.59 | $9.33 | 5,845 |
| 2017-01-30 | $11.49 | $11.52 | $11.48 | $11.50 | $9.25 | 11,862 |
| 2017-01-27 | $11.44 | $11.48 | $11.43 | $11.48 | $9.24 | 6,576 |
| 2017-01-26 | $11.40 | $11.43 | $11.40 | $11.43 | $9.20 | 2,995 |
| 2017-01-25 | $11.40 | $11.44 | $11.40 | $11.43 | $9.20 | 9,286 |
| 2017-01-24 | $11.45 | $11.45 | $11.39 | $11.44 | $9.21 | 14,998 |
| 2017-01-23 | $11.41 | $11.45 | $11.38 | $11.45 | $9.21 | 4,872 |
| 2017-01-20 | $11.39 | $11.40 | $11.34 | $11.39 | $9.17 | 10,079 |
| 2017-01-19 | $11.40 | $11.42 | $11.36 | $11.36 | $9.14 | 8,787 |
| 2017-01-18 | $11.39 | $11.48 | $11.30 | $11.40 | $9.17 | 21,931 |
| 2017-01-17 | $11.44 | $11.48 | $11.37 | $11.47 | $9.23 | 9,746 |
| 2017-01-13 | $11.44 | $11.44 | $11.41 | $11.43 | $9.20 | 582 |
| 2017-01-12 | $11.35 | $11.44 | $11.35 | $11.43 | $9.20 | 5,818 |
| 2017-01-11 | $11.31 | $11.44 | $11.31 | $11.34 | $9.13 | 21,190 |
| 2017-01-10 | $11.39 | $11.44 | $11.38 | $11.38 | $9.13 | 9,774 |
| 2017-01-09 | $11.35 | $11.41 | $11.34 | $11.38 | $9.13 | 6,862 |
| 2017-01-06 | $11.24 | $11.32 | $11.24 | $11.32 | $9.08 | 10,893 |
| 2017-01-05 | $11.26 | $11.33 | $11.26 | $11.32 | $9.08 | 5,419 |
| 2017-01-04 | $11.23 | $11.27 | $11.20 | $11.24 | $9.01 | 16,121 |
| 2017-01-03 | $11.21 | $11.23 | $11.14 | $11.19 | $8.97 | 7,802 |
| 2016-12-30 | $11.21 | $11.22 | $11.16 | $11.22 | $9.00 | 13,181 |
| 2016-12-29 | $11.16 | $11.25 | $11.12 | $11.19 | $8.97 | 32,220 |
| 2016-12-28 | $11.10 | $11.17 | $11.10 | $11.17 | $8.96 | 6,920 |
| 2016-12-27 | $11.29 | $11.29 | $11.12 | $11.12 | $8.92 | 22,429 |
| 2016-12-23 | $11.36 | $11.36 | $11.23 | $11.27 | $9.04 | 18,198 |
| 2016-12-22 | $11.26 | $11.32 | $11.22 | $11.30 | $9.06 | 35,764 |
| 2016-12-21 | $11.22 | $11.31 | $11.22 | $11.28 | $9.05 | 17,029 |
| 2016-12-20 | $11.17 | $11.29 | $11.17 | $11.23 | $9.01 | 15,949 |
| 2016-12-19 | $11.11 | $11.24 | $11.00 | $11.15 | $8.94 | 28,964 |
| 2016-12-16 | $11.12 | $11.22 | $11.11 | $11.21 | $8.99 | 10,035 |
| 2016-12-15 | $11.16 | $11.17 | $11.05 | $11.10 | $8.90 | 23,134 |
| 2016-12-14 | $11.23 | $11.29 | $11.14 | $11.23 | $9.01 | 19,214 |
| 2016-12-13 | $11.16 | $11.20 | $11.12 | $11.19 | $8.97 | 15,306 |
| 2016-12-12 | $11.25 | $11.26 | $11.05 | $11.14 | $8.90 | 31,433 |
| 2016-12-09 | $11.14 | $11.21 | $11.01 | $11.19 | $8.94 | 20,307 |
| 2016-12-08 | $11.38 | $11.38 | $10.96 | $11.17 | $8.92 | 39,614 |
| 2016-12-07 | $11.11 | $11.34 | $11.11 | $11.31 | $9.04 | 13,638 |
| 2016-12-06 | $11.05 | $11.09 | $10.90 | $11.09 | $8.86 | 29,049 |
| 2016-12-05 | $10.97 | $11.12 | $10.95 | $11.07 | $8.84 | 24,817 |
| 2016-12-02 | $10.95 | $11.09 | $10.91 | $11.07 | $8.84 | 31,502 |
| 2016-12-01 | $11.08 | $11.18 | $11.02 | $11.02 | $8.80 | 16,237 |
| 2016-11-30 | $11.19 | $11.20 | $11.11 | $11.19 | $8.94 | 17,717 |
| 2016-11-29 | $11.18 | $11.31 | $11.18 | $11.26 | $9.00 | 23,507 |
| 2016-11-28 | $11.26 | $11.65 | $11.26 | $11.27 | $9.00 | 15,954 |
| 2016-11-25 | $11.40 | $11.40 | $11.30 | $11.32 | $9.04 | 4,365 |
| 2016-11-23 | $11.30 | $11.43 | $11.30 | $11.41 | $9.11 | 6,284 |
| 2016-11-22 | $11.42 | $11.49 | $11.39 | $11.39 | $9.10 | 11,312 |
| 2016-11-21 | $11.37 | $11.53 | $11.27 | $11.42 | $9.12 | 31,193 |
| 2016-11-18 | $11.39 | $11.46 | $11.32 | $11.36 | $9.08 | 16,606 |
| 2016-11-17 | $11.56 | $11.68 | $11.41 | $11.47 | $9.16 | 9,629 |
| 2016-11-16 | $11.45 | $11.57 | $11.45 | $11.49 | $9.18 | 10,147 |
| 2016-11-15 | $11.80 | $11.80 | $11.42 | $11.53 | $9.21 | 13,691 |
| 2016-11-14 | $11.36 | $11.45 | $11.27 | $11.36 | $9.08 | 31,771 |
| 2016-11-11 | $11.73 | $11.76 | $11.61 | $11.61 | $9.27 | 12,699 |
| 2016-11-10 | $12.15 | $12.15 | $11.79 | $11.82 | $9.44 | 16,325 |
| 2016-11-09 | $12.19 | $12.24 | $12.15 | $12.15 | $9.67 | 6,788 |
| 2016-11-08 | $12.25 | $12.25 | $12.22 | $12.25 | $9.75 | 1,785 |
| 2016-11-07 | $12.19 | $12.25 | $12.19 | $12.25 | $9.75 | 11,038 |
| 2016-11-04 | $12.21 | $12.25 | $12.19 | $12.21 | $9.72 | 3,779 |
| 2016-11-03 | $12.24 | $12.24 | $12.21 | $12.21 | $9.72 | 7,135 |
| 2016-11-02 | $12.24 | $12.25 | $12.20 | $12.24 | $9.74 | 3,580 |
| 2016-11-01 | $12.26 | $12.26 | $12.15 | $12.25 | $9.75 | 9,455 |
| 2016-10-31 | $12.18 | $12.27 | $12.18 | $12.20 | $9.71 | 13,058 |
| 2016-10-28 | $12.24 | $12.27 | $12.18 | $12.18 | $9.70 | 2,221 |
| 2016-10-27 | $12.31 | $12.33 | $12.25 | $12.31 | $9.80 | 3,376 |
| 2016-10-26 | $12.34 | $12.40 | $12.28 | $12.32 | $9.81 | 8,128 |
| 2016-10-25 | $12.41 | $12.41 | $12.34 | $12.40 | $9.87 | 16,047 |
| 2016-10-24 | $12.41 | $12.43 | $12.35 | $12.40 | $9.87 | 20,829 |
| 2016-10-21 | $12.55 | $12.58 | $12.49 | $12.52 | $9.97 | 4,921 |
| 2016-10-20 | $12.44 | $12.48 | $12.37 | $12.42 | $9.89 | 6,561 |
| 2016-10-19 | $12.26 | $12.44 | $12.26 | $12.37 | $9.85 | 14,402 |
| 2016-10-18 | $12.41 | $12.41 | $12.20 | $12.26 | $9.76 | 7,092 |
| 2016-10-17 | $12.43 | $12.47 | $12.29 | $12.38 | $9.86 | 20,224 |
| 2016-10-14 | $12.68 | $12.72 | $12.52 | $12.52 | $9.97 | 14,663 |
| 2016-10-13 | $12.98 | $12.98 | $12.74 | $12.76 | $10.16 | 8,596 |
| 2016-10-12 | $13.50 | $13.50 | $12.94 | $12.98 | $10.33 | 12,370 |
| 2016-10-11 | $12.85 | $13.25 | $12.83 | $13.25 | $10.51 | 10,878 |
| 2016-10-10 | $12.85 | $12.85 | $12.80 | $12.84 | $10.19 | 6,750 |
| 2016-10-07 | $12.72 | $12.94 | $12.72 | $12.90 | $10.24 | 5,997 |
| 2016-10-06 | $12.77 | $12.77 | $12.60 | $12.69 | $10.07 | 10,928 |
| 2016-10-05 | $12.63 | $12.88 | $12.53 | $12.70 | $10.08 | 26,326 |
| 2016-10-04 | $12.68 | $12.70 | $12.55 | $12.64 | $10.03 | 40,686 |
| 2016-10-03 | $12.80 | $12.80 | $12.64 | $12.65 | $10.04 | 3,023 |
| 2016-09-30 | $12.69 | $12.76 | $12.56 | $12.72 | $10.09 | 7,262 |
| 2016-09-29 | $12.67 | $12.67 | $12.57 | $12.57 | $9.97 | 6,104 |
| 2016-09-28 | $12.63 | $12.67 | $12.62 | $12.67 | $10.05 | 6,462 |
| 2016-09-27 | $12.56 | $12.64 | $12.54 | $12.55 | $9.96 | 15,277 |
| 2016-09-26 | $12.52 | $12.56 | $12.52 | $12.56 | $9.97 | 4,007 |
| 2016-09-23 | $12.52 | $12.64 | $12.43 | $12.48 | $9.90 | 13,737 |
| 2016-09-22 | $12.36 | $12.47 | $12.35 | $12.45 | $9.88 | 9,907 |
| 2016-09-21 | $12.32 | $12.35 | $12.27 | $12.35 | $9.80 | 7,714 |
| 2016-09-20 | $12.32 | $12.32 | $12.31 | $12.31 | $9.77 | 3,915 |
| 2016-09-19 | $12.21 | $12.32 | $12.21 | $12.28 | $9.75 | 13,110 |
| 2016-09-16 | $12.29 | $12.29 | $12.17 | $12.19 | $9.67 | 9,744 |
| 2016-09-15 | $12.15 | $12.34 | $12.09 | $12.21 | $9.69 | 42,317 |
| 2016-09-14 | $12.16 | $12.28 | $12.16 | $12.25 | $9.72 | 8,630 |
| 2016-09-13 | $12.14 | $12.16 | $12.07 | $12.11 | $9.61 | 11,963 |
| 2016-09-12 | $12.05 | $12.23 | $12.05 | $12.15 | $9.61 | 17,500 |
| 2016-09-09 | $12.45 | $12.51 | $12.06 | $12.10 | $9.57 | 43,060 |
| 2016-09-08 | $12.66 | $12.68 | $12.55 | $12.55 | $9.92 | 15,196 |
| 2016-09-07 | $12.62 | $12.76 | $12.62 | $12.65 | $10.00 | 12,118 |
| 2016-09-06 | $12.77 | $12.80 | $12.65 | $12.71 | $10.05 | 18,908 |
| 2016-09-02 | $12.76 | $12.76 | $12.57 | $12.57 | $9.94 | 15,144 |
| 2016-09-01 | $12.63 | $12.65 | $12.54 | $12.57 | $9.94 | 9,380 |
| 2016-08-31 | $12.58 | $12.58 | $12.54 | $12.58 | $9.95 | 8,650 |
| 2016-08-30 | $12.50 | $12.63 | $12.50 | $12.58 | $9.95 | 18,148 |
| 2016-08-29 | $12.55 | $12.55 | $12.53 | $12.54 | $9.92 | 14,591 |
| 2016-08-26 | $12.61 | $12.61 | $12.50 | $12.50 | $9.89 | 12,254 |
| 2016-08-25 | $12.62 | $12.63 | $12.56 | $12.57 | $9.94 | 10,966 |
| 2016-08-24 | $12.66 | $12.67 | $12.63 | $12.65 | $10.00 | 8,189 |
| 2016-08-23 | $12.59 | $12.61 | $12.58 | $12.58 | $9.95 | 8,288 |
| 2016-08-22 | $12.59 | $12.59 | $12.54 | $12.57 | $9.94 | 4,679 |
| 2016-08-19 | $12.55 | $12.59 | $12.50 | $12.56 | $9.93 | 12,955 |
| 2016-08-18 | $12.55 | $12.63 | $12.51 | $12.55 | $9.92 | 29,404 |
| 2016-08-17 | $12.63 | $12.63 | $12.54 | $12.58 | $9.95 | 9,396 |
| 2016-08-16 | $12.59 | $12.64 | $12.55 | $12.55 | $9.92 | 4,091 |
| 2016-08-15 | $12.68 | $12.68 | $12.63 | $12.63 | $9.99 | 8,530 |
| 2016-08-12 | $12.59 | $12.68 | $12.59 | $12.65 | $10.00 | 2,181 |
| 2016-08-11 | $12.64 | $12.69 | $12.55 | $12.63 | $9.99 | 12,567 |
| 2016-08-10 | $12.59 | $12.69 | $12.59 | $12.59 | $9.92 | 7,016 |
| 2016-08-09 | $12.61 | $12.61 | $12.52 | $12.60 | $9.93 | 9,972 |
| 2016-08-08 | $12.53 | $12.53 | $12.37 | $12.51 | $9.86 | 20,738 |
| 2016-08-05 | $12.65 | $12.65 | $12.43 | $12.46 | $9.82 | 19,668 |
| 2016-08-04 | $12.69 | $12.73 | $12.65 | $12.65 | $9.97 | 8,613 |
| 2016-08-03 | $12.59 | $12.69 | $12.59 | $12.69 | $10.00 | 9,634 |
| 2016-08-02 | $12.73 | $12.73 | $12.57 | $12.61 | $9.94 | 15,305 |
| 2016-08-01 | $12.80 | $12.80 | $12.69 | $12.73 | $10.03 | 14,092 |
| 2016-07-29 | $12.73 | $12.81 | $12.72 | $12.76 | $10.06 | 14,519 |
| 2016-07-28 | $12.74 | $12.75 | $12.70 | $12.73 | $10.03 | 7,619 |
| 2016-07-27 | $12.84 | $12.88 | $12.73 | $12.73 | $10.03 | 19,051 |
| 2016-07-26 | $12.90 | $12.92 | $12.73 | $12.76 | $10.06 | 15,482 |
| 2016-07-25 | $13.02 | $13.09 | $12.89 | $12.89 | $10.16 | 14,706 |
| 2016-07-22 | $13.08 | $13.32 | $13.08 | $13.10 | $10.33 | 19,963 |
| 2016-07-21 | $13.13 | $13.13 | $13.08 | $13.10 | $10.33 | 17,071 |
| 2016-07-20 | $13.23 | $13.23 | $13.09 | $13.13 | $10.35 | 22,578 |
| 2016-07-19 | $13.05 | $13.09 | $13.01 | $13.09 | $10.32 | 13,381 |
| 2016-07-18 | $12.89 | $13.11 | $12.89 | $13.10 | $10.33 | 3,571 |
| 2016-07-15 | $12.79 | $12.93 | $12.78 | $12.93 | $10.19 | 4,146 |
| 2016-07-14 | $12.67 | $12.78 | $12.55 | $12.77 | $10.07 | 19,184 |
| 2016-07-13 | $12.76 | $12.76 | $12.63 | $12.67 | $9.99 | 17,665 |
| 2016-07-12 | $12.93 | $12.93 | $12.74 | $12.77 | $10.03 | 9,856 |
| 2016-07-11 | $12.96 | $13.00 | $12.85 | $12.91 | $10.14 | 27,734 |
| 2016-07-08 | $13.00 | $13.09 | $12.94 | $12.95 | $10.17 | 12,610 |
| 2016-07-07 | $12.92 | $13.04 | $12.92 | $12.95 | $10.17 | 12,597 |
| 2016-07-06 | $13.12 | $13.12 | $12.95 | $12.97 | $10.19 | 13,047 |
| 2016-07-05 | $13.15 | $13.21 | $13.04 | $13.11 | $10.30 | 15,589 |
| 2016-07-01 | $13.25 | $13.25 | $13.16 | $13.16 | $10.34 | 8,167 |
| 2016-06-30 | $13.24 | $13.24 | $13.14 | $13.14 | $10.32 | 21,890 |
| 2016-06-29 | $12.94 | $13.22 | $12.93 | $13.18 | $10.35 | 25,033 |
| 2016-06-28 | $13.07 | $13.07 | $12.94 | $12.96 | $10.18 | 12,069 |
| 2016-06-27 | $13.03 | $13.03 | $12.92 | $12.92 | $10.15 | 12,186 |
| 2016-06-24 | $13.02 | $13.25 | $12.91 | $12.91 | $10.14 | 21,411 |
| 2016-06-23 | $13.15 | $13.27 | $13.06 | $13.06 | $10.26 | 14,523 |
| 2016-06-22 | $13.25 | $13.27 | $13.10 | $13.22 | $10.39 | 26,337 |
| 2016-06-21 | $13.19 | $13.19 | $13.08 | $13.08 | $10.28 | 9,769 |
| 2016-06-20 | $13.13 | $13.15 | $13.07 | $13.09 | $10.28 | 7,162 |
| 2016-06-17 | $13.11 | $13.15 | $13.03 | $13.06 | $10.26 | 9,476 |
| 2016-06-16 | $13.09 | $13.14 | $12.95 | $13.14 | $10.32 | 12,386 |
| 2016-06-15 | $12.98 | $13.06 | $12.98 | $12.99 | $10.21 | 8,337 |
| 2016-06-14 | $13.02 | $13.08 | $12.97 | $12.97 | $10.19 | 5,039 |
| 2016-06-13 | $12.93 | $13.06 | $12.88 | $13.06 | $10.26 | 4,198 |
| 2016-06-10 | $12.94 | $12.99 | $12.94 | $12.97 | $10.16 | 3,951 |
| 2016-06-09 | $12.79 | $12.84 | $12.79 | $12.84 | $10.06 | 7,057 |
| 2016-06-08 | $12.79 | $12.82 | $12.72 | $12.77 | $10.00 | 5,918 |
| 2016-06-07 | $12.67 | $12.84 | $12.65 | $12.79 | $10.02 | 21,827 |
| 2016-06-06 | $12.75 | $12.78 | $12.65 | $12.65 | $9.91 | 13,207 |
| 2016-06-03 | $12.80 | $12.95 | $12.64 | $12.72 | $9.96 | 54,803 |
| 2016-06-02 | $12.93 | $13.00 | $12.69 | $12.80 | $10.02 | 21,681 |
| 2016-06-01 | $12.81 | $13.01 | $12.81 | $12.84 | $10.06 | 14,847 |
| 2016-05-31 | $12.70 | $12.81 | $12.60 | $12.60 | $9.87 | 12,624 |
| 2016-05-27 | $12.81 | $12.81 | $12.77 | $12.77 | $10.00 | 2,326 |
| 2016-05-26 | $12.71 | $12.84 | $12.70 | $12.78 | $10.01 | 21,497 |
| 2016-05-25 | $12.62 | $12.75 | $12.61 | $12.72 | $9.96 | 6,017 |
| 2016-05-24 | $12.54 | $12.64 | $12.50 | $12.55 | $9.83 | 12,813 |
| 2016-05-23 | $12.51 | $12.54 | $12.50 | $12.51 | $9.80 | 3,250 |
| 2016-05-20 | $12.41 | $12.54 | $12.41 | $12.43 | $9.73 | 10,221 |
| 2016-05-19 | $12.41 | $12.52 | $12.41 | $12.44 | $9.75 | 16,851 |
| 2016-05-18 | $12.54 | $12.56 | $12.43 | $12.43 | $9.73 | 7,843 |
| 2016-05-17 | $12.45 | $12.54 | $12.45 | $12.49 | $9.78 | 13,168 |
| 2016-05-16 | $12.73 | $12.73 | $12.48 | $12.48 | $9.77 | 8,813 |
| 2016-05-13 | $12.68 | $12.73 | $12.64 | $12.66 | $9.91 | 3,454 |
| 2016-05-12 | $12.76 | $12.76 | $12.57 | $12.62 | $9.88 | 11,598 |
| 2016-05-11 | $12.66 | $12.66 | $12.60 | $12.60 | $9.87 | 2,964 |
| 2016-05-10 | $12.62 | $12.68 | $12.62 | $12.66 | $9.88 | 6,409 |
| 2016-05-09 | $12.60 | $12.66 | $12.60 | $12.64 | $9.86 | 5,100 |
| 2016-05-06 | $12.51 | $12.63 | $12.51 | $12.55 | $9.80 | 10,034 |
| 2016-05-05 | $12.48 | $12.60 | $12.42 | $12.60 | $9.84 | 10,927 |
| 2016-05-04 | $12.35 | $12.48 | $12.35 | $12.47 | $9.73 | 5,175 |
| 2016-05-03 | $12.44 | $12.45 | $12.31 | $12.43 | $9.70 | 5,566 |
| 2016-05-02 | $12.37 | $12.43 | $12.32 | $12.39 | $9.67 | 19,480 |
| 2016-04-29 | $12.15 | $12.35 | $12.15 | $12.32 | $9.62 | 10,282 |
| 2016-04-28 | $12.32 | $12.33 | $12.13 | $12.18 | $9.51 | 13,482 |
| 2016-04-27 | $12.28 | $12.32 | $12.16 | $12.29 | $9.59 | 15,389 |
| 2016-04-26 | $12.18 | $12.24 | $12.15 | $12.23 | $9.55 | 5,430 |
| 2016-04-25 | $12.19 | $12.25 | $12.13 | $12.22 | $9.54 | 5,901 |
| 2016-04-22 | $12.14 | $12.22 | $12.12 | $12.16 | $9.49 | 4,321 |
| 2016-04-21 | $12.16 | $12.21 | $12.11 | $12.18 | $9.51 | 3,485 |
| 2016-04-20 | $12.26 | $12.26 | $12.21 | $12.21 | $9.53 | 610 |
| 2016-04-19 | $12.19 | $12.26 | $12.16 | $12.25 | $9.56 | 7,696 |
| 2016-04-18 | $12.20 | $12.28 | $12.19 | $12.24 | $9.55 | 8,017 |
| 2016-04-15 | $12.12 | $12.23 | $12.09 | $12.23 | $9.55 | 9,955 |
| 2016-04-14 | $12.12 | $12.17 | $12.12 | $12.17 | $9.50 | 7,402 |
| 2016-04-13 | $12.14 | $12.22 | $12.03 | $12.16 | $9.49 | 40,151 |
| 2016-04-12 | $12.56 | $12.62 | $12.15 | $12.17 | $9.47 | 61,187 |
| 2016-04-11 | $12.67 | $12.67 | $12.54 | $12.62 | $9.82 | 13,913 |
| 2016-04-08 | $12.54 | $12.64 | $12.54 | $12.62 | $9.82 | 13,477 |
| 2016-04-07 | $12.47 | $12.63 | $12.45 | $12.53 | $9.75 | 14,263 |
| 2016-04-06 | $12.54 | $12.56 | $12.50 | $12.50 | $9.72 | 9,674 |
| 2016-04-05 | $12.49 | $12.56 | $12.45 | $12.50 | $9.72 | 8,194 |
| 2016-04-04 | $12.38 | $12.47 | $12.38 | $12.46 | $9.69 | 5,479 |
| 2016-04-01 | $12.41 | $12.44 | $12.39 | $12.41 | $9.65 | 9,819 |
| 2016-03-31 | $12.41 | $12.42 | $12.37 | $12.40 | $9.65 | 12,681 |
| 2016-03-30 | $12.40 | $12.40 | $12.33 | $12.35 | $9.61 | 5,415 |
| 2016-03-29 | $12.45 | $12.45 | $12.39 | $12.43 | $9.67 | 7,604 |
| 2016-03-28 | $12.42 | $12.43 | $12.38 | $12.40 | $9.65 | 19,766 |
| 2016-03-24 | $12.44 | $12.50 | $12.43 | $12.43 | $9.67 | 14,994 |
| 2016-03-23 | $12.49 | $12.49 | $12.43 | $12.47 | $9.70 | 7,206 |
| 2016-03-22 | $12.48 | $12.49 | $12.42 | $12.44 | $9.68 | 6,088 |
| 2016-03-21 | $12.50 | $12.51 | $12.39 | $12.41 | $9.65 | 20,446 |
| 2016-03-18 | $12.51 | $12.60 | $12.46 | $12.46 | $9.69 | 18,795 |
| 2016-03-17 | $12.66 | $12.67 | $12.50 | $12.60 | $9.80 | 4,730 |
| 2016-03-16 | $12.61 | $12.68 | $12.60 | $12.67 | $9.86 | 4,206 |
| 2016-03-15 | $12.67 | $12.67 | $12.58 | $12.60 | $9.80 | 9,792 |
| 2016-03-14 | $12.75 | $12.75 | $12.64 | $12.64 | $9.83 | 6,701 |
| 2016-03-11 | $12.97 | $12.98 | $12.65 | $12.69 | $9.87 | 22,003 |
| 2016-03-10 | $12.80 | $12.93 | $12.80 | $12.92 | $10.02 | 12,643 |
| 2016-03-09 | $12.81 | $12.81 | $12.78 | $12.80 | $9.93 | 8,805 |
| 2016-03-08 | $12.82 | $12.83 | $12.80 | $12.80 | $9.93 | 8,182 |
| 2016-03-07 | $12.85 | $12.85 | $12.78 | $12.78 | $9.91 | 4,341 |
| 2016-03-04 | $12.85 | $12.85 | $12.80 | $12.80 | $9.93 | 6,440 |
| 2016-03-03 | $12.75 | $12.84 | $12.73 | $12.84 | $9.96 | 4,404 |
| 2016-03-02 | $12.55 | $12.69 | $12.52 | $12.62 | $9.79 | 22,694 |
| 2016-03-01 | $12.84 | $12.88 | $12.75 | $12.77 | $9.90 | 10,585 |
| 2016-02-29 | $12.92 | $12.92 | $12.50 | $12.79 | $9.92 | 22,154 |
| 2016-02-26 | $12.81 | $12.93 | $12.79 | $12.93 | $10.03 | 4,670 |
| 2016-02-25 | $12.62 | $12.91 | $12.62 | $12.77 | $9.90 | 13,907 |
| 2016-02-24 | $12.80 | $12.84 | $12.51 | $12.62 | $9.79 | 15,783 |
| 2016-02-23 | $12.54 | $12.78 | $12.48 | $12.70 | $9.85 | 13,927 |
| 2016-02-22 | $12.59 | $12.59 | $12.40 | $12.44 | $9.65 | 20,919 |
| 2016-02-19 | $12.60 | $12.99 | $12.54 | $12.55 | $9.73 | 18,925 |
| 2016-02-18 | $12.87 | $12.87 | $12.45 | $12.67 | $9.82 | 9,186 |
| 2016-02-17 | $12.80 | $12.80 | $12.62 | $12.68 | $9.83 | 12,476 |
| 2016-02-16 | $12.79 | $12.91 | $12.58 | $12.87 | $9.98 | 35,809 |
| 2016-02-12 | $12.58 | $13.02 | $12.58 | $12.82 | $9.94 | 31,101 |
| 2016-02-11 | $12.50 | $12.62 | $12.43 | $12.53 | $9.72 | 21,794 |
| 2016-02-10 | $12.41 | $12.50 | $12.41 | $12.50 | $9.69 | 6,600 |
| 2016-02-09 | $12.32 | $12.51 | $12.32 | $12.51 | $9.67 | 44,453 |
| 2016-02-08 | $12.06 | $12.24 | $12.02 | $12.23 | $9.45 | 15,569 |
| 2016-02-05 | $11.97 | $12.14 | $11.97 | $12.02 | $9.29 | 27,140 |
| 2016-02-04 | $12.04 | $12.13 | $11.93 | $12.13 | $9.37 | 27,151 |
| 2016-02-03 | $11.93 | $12.05 | $11.93 | $11.99 | $9.27 | 24,607 |
| 2016-02-02 | $11.98 | $12.00 | $11.94 | $11.99 | $9.27 | 12,863 |
| 2016-02-01 | $11.87 | $11.96 | $11.87 | $11.96 | $9.24 | 16,060 |
| 2016-01-29 | $11.95 | $11.99 | $11.88 | $11.91 | $9.20 | 16,717 |
| 2016-01-28 | $11.97 | $12.06 | $11.77 | $11.98 | $9.26 | 19,563 |
| 2016-01-27 | $11.79 | $11.98 | $11.79 | $11.92 | $9.21 | 41,509 |
| 2016-01-26 | $11.82 | $11.91 | $11.75 | $11.75 | $9.08 | 25,581 |
| 2016-01-25 | $11.88 | $11.97 | $11.82 | $11.84 | $9.15 | 15,104 |
| 2016-01-22 | $11.89 | $12.04 | $11.89 | $11.92 | $9.21 | 19,068 |
| 2016-01-21 | $12.02 | $12.04 | $11.88 | $11.91 | $9.20 | 17,214 |
| 2016-01-20 | $12.20 | $12.21 | $11.95 | $11.97 | $9.25 | 17,489 |
| 2016-01-19 | $12.33 | $12.33 | $12.22 | $12.22 | $9.44 | 8,480 |
| 2016-01-15 | $12.29 | $12.43 | $12.20 | $12.30 | $9.51 | 12,790 |
| 2016-01-14 | $12.53 | $12.53 | $12.22 | $12.24 | $9.46 | 19,762 |
| 2016-01-13 | $12.98 | $13.12 | $12.44 | $12.44 | $9.61 | 25,133 |
| 2016-01-12 | $12.27 | $12.39 | $12.26 | $12.37 | $9.53 | 15,129 |
| 2016-01-11 | $12.22 | $12.25 | $12.04 | $12.24 | $9.43 | 14,638 |
| 2016-01-08 | $12.13 | $12.23 | $12.10 | $12.20 | $9.40 | 3,290 |
| 2016-01-07 | $12.17 | $12.22 | $12.09 | $12.09 | $9.31 | 14,323 |
| 2016-01-06 | $12.29 | $12.42 | $12.06 | $12.14 | $9.35 | 39,164 |
| 2016-01-05 | $12.10 | $12.29 | $12.09 | $12.22 | $9.41 | 12,925 |
| 2016-01-04 | $11.98 | $12.33 | $11.97 | $12.06 | $9.29 | 37,893 |
| 2015-12-31 | $11.98 | $12.00 | $11.93 | $11.98 | $9.23 | 10,102 |
| 2015-12-30 | $11.89 | $11.97 | $11.89 | $11.92 | $9.18 | 12,695 |
| 2015-12-29 | $11.95 | $11.96 | $11.83 | $11.84 | $9.12 | 11,038 |
| 2015-12-28 | $12.00 | $12.00 | $11.94 | $11.98 | $9.23 | 15,758 |
| 2015-12-24 | $11.91 | $11.95 | $11.89 | $11.93 | $9.19 | 7,342 |
| 2015-12-23 | $11.78 | $12.00 | $11.78 | $11.99 | $9.24 | 25,250 |
| 2015-12-22 | $11.63 | $11.88 | $11.52 | $11.88 | $9.15 | 10,590 |
| 2015-12-21 | $11.55 | $11.63 | $11.52 | $11.60 | $8.94 | 14,050 |
| 2015-12-18 | $11.55 | $11.55 | $11.43 | $11.53 | $8.88 | 8,599 |
| 2015-12-17 | $11.35 | $11.55 | $11.27 | $11.52 | $8.87 | 19,273 |
| 2015-12-16 | $11.29 | $11.29 | $11.17 | $11.24 | $8.66 | 24,065 |
| 2015-12-15 | $11.26 | $11.38 | $11.17 | $11.21 | $8.63 | 6,101 |
| 2015-12-14 | $11.39 | $11.56 | $11.18 | $11.20 | $8.63 | 16,062 |
| 2015-12-11 | $11.35 | $11.59 | $11.35 | $11.44 | $8.81 | 47,722 |
| 2015-12-10 | $11.25 | $11.45 | $11.17 | $11.45 | $8.78 | 55,496 |
| 2015-12-09 | $11.21 | $11.34 | $11.17 | $11.26 | $8.63 | 25,812 |
| 2015-12-08 | $11.09 | $11.21 | $11.05 | $11.21 | $8.60 | 22,177 |
| 2015-12-07 | $11.02 | $11.10 | $10.99 | $11.09 | $8.50 | 13,978 |
| 2015-12-04 | $11.03 | $11.06 | $11.02 | $11.05 | $8.47 | 6,510 |
| 2015-12-03 | $11.01 | $11.02 | $10.93 | $11.01 | $8.44 | 18,364 |
| 2015-12-02 | $11.02 | $11.03 | $11.00 | $11.01 | $8.44 | 18,210 |
| 2015-12-01 | $10.97 | $11.03 | $10.97 | $11.01 | $8.44 | 25,347 |
| 2015-11-30 | $10.99 | $10.99 | $10.85 | $10.92 | $8.37 | 21,814 |
| 2015-11-27 | $11.00 | $11.00 | $10.91 | $10.97 | $8.41 | 2,592 |
| 2015-11-25 | $10.98 | $10.98 | $10.90 | $10.95 | $8.40 | 12,444 |
| 2015-11-24 | $10.95 | $10.95 | $10.90 | $10.90 | $8.36 | 9,396 |
| 2015-11-23 | $10.92 | $10.95 | $10.90 | $10.95 | $8.39 | 12,074 |
| 2015-11-20 | $10.83 | $10.95 | $10.83 | $10.86 | $8.33 | 31,232 |
| 2015-11-19 | $10.87 | $10.91 | $10.79 | $10.84 | $8.31 | 21,367 |
| 2015-11-18 | $10.83 | $10.91 | $10.81 | $10.85 | $8.32 | 25,167 |
| 2015-11-17 | $10.90 | $10.90 | $10.84 | $10.87 | $8.34 | 13,790 |
| 2015-11-16 | $10.86 | $11.07 | $10.83 | $10.89 | $8.35 | 28,797 |
| 2015-11-13 | $10.86 | $10.90 | $10.81 | $10.90 | $8.36 | 6,628 |
| 2015-11-12 | $10.86 | $10.88 | $10.78 | $10.83 | $8.30 | 25,375 |
| 2015-11-11 | $10.86 | $10.86 | $10.82 | $10.86 | $8.33 | 6,315 |
| 2015-11-10 | $10.82 | $10.88 | $10.82 | $10.86 | $8.33 | 10,695 |
| 2015-11-09 | $10.88 | $10.88 | $10.83 | $10.87 | $8.30 | 11,318 |
| 2015-11-06 | $10.92 | $10.97 | $10.86 | $10.94 | $8.36 | 13,004 |
| 2015-11-05 | $10.94 | $11.03 | $10.94 | $11.02 | $8.42 | 7,937 |
| 2015-11-04 | $10.91 | $11.02 | $10.91 | $10.99 | $8.40 | 15,867 |
| 2015-11-03 | $11.03 | $11.08 | $10.87 | $10.91 | $8.33 | 17,775 |
| 2015-11-02 | $11.03 | $11.03 | $10.97 | $11.02 | $8.42 | 13,761 |
| 2015-10-30 | $10.99 | $11.05 | $10.92 | $11.05 | $8.44 | 29,146 |
| 2015-10-29 | $10.89 | $10.96 | $10.86 | $10.96 | $8.37 | 7,532 |
| 2015-10-28 | $10.91 | $10.91 | $10.88 | $10.91 | $8.33 | 28,383 |
| 2015-10-27 | $10.83 | $10.90 | $10.83 | $10.89 | $8.32 | 17,422 |
| 2015-10-26 | $10.85 | $10.87 | $10.83 | $10.87 | $8.30 | 11,598 |
| 2015-10-23 | $10.83 | $10.86 | $10.82 | $10.85 | $8.29 | 11,105 |
| 2015-10-22 | $10.82 | $10.88 | $10.82 | $10.88 | $8.31 | 13,498 |
| 2015-10-21 | $10.77 | $10.84 | $10.77 | $10.82 | $8.27 | 14,036 |
| 2015-10-20 | $10.80 | $10.82 | $10.73 | $10.74 | $8.20 | 22,680 |
| 2015-10-19 | $10.77 | $10.88 | $10.77 | $10.80 | $8.25 | 12,319 |
| 2015-10-16 | $10.79 | $10.80 | $10.71 | $10.79 | $8.24 | 4,022 |
| 2015-10-15 | $10.81 | $10.86 | $10.78 | $10.79 | $8.24 | 5,616 |
| 2015-10-14 | $10.78 | $11.08 | $10.74 | $10.81 | $8.26 | 41,423 |
| 2015-10-13 | $10.73 | $10.78 | $10.73 | $10.75 | $8.21 | 16,323 |
| 2015-10-12 | $10.76 | $10.83 | $10.76 | $10.81 | $8.23 | 3,279 |
| 2015-10-09 | $10.76 | $10.81 | $10.76 | $10.79 | $8.21 | 8,730 |
| 2015-10-08 | $10.76 | $10.78 | $10.72 | $10.77 | $8.20 | 11,163 |
| 2015-10-07 | $10.74 | $10.75 | $10.69 | $10.72 | $8.16 | 7,575 |
| 2015-10-06 | $10.73 | $10.76 | $10.72 | $10.75 | $8.18 | 11,758 |
| 2015-10-05 | $10.79 | $10.79 | $10.75 | $10.75 | $8.18 | 19,449 |
| 2015-10-02 | $10.74 | $10.78 | $10.73 | $10.73 | $8.17 | 14,905 |
| 2015-10-01 | $10.77 | $10.78 | $10.68 | $10.74 | $8.17 | 14,874 |
| 2015-09-30 | $10.69 | $10.74 | $10.66 | $10.72 | $8.16 | 17,326 |
| 2015-09-29 | $10.68 | $10.70 | $10.63 | $10.68 | $8.12 | 10,367 |
| 2015-09-28 | $10.70 | $10.70 | $10.65 | $10.65 | $8.10 | 12,163 |
| 2015-09-25 | $10.69 | $10.69 | $10.65 | $10.66 | $8.11 | 3,092 |
| 2015-09-24 | $10.67 | $10.71 | $10.65 | $10.69 | $8.13 | 10,673 |
| 2015-09-23 | $10.68 | $10.69 | $10.66 | $10.69 | $8.13 | 4,734 |
| 2015-09-22 | $10.68 | $10.69 | $10.66 | $10.66 | $8.11 | 11,200 |
| 2015-09-21 | $10.66 | $10.66 | $10.61 | $10.64 | $8.10 | 3,408 |
| 2015-09-18 | $10.63 | $10.68 | $10.61 | $10.67 | $8.12 | 22,663 |
| 2015-09-17 | $10.55 | $10.61 | $10.50 | $10.59 | $8.06 | 21,454 |
| 2015-09-16 | $10.50 | $10.55 | $10.50 | $10.53 | $8.01 | 14,199 |
| 2015-09-15 | $10.59 | $10.59 | $10.46 | $10.47 | $7.97 | 8,107 |
| 2015-09-14 | $10.61 | $10.61 | $10.53 | $10.57 | $8.04 | 3,298 |
| 2015-09-11 | $10.59 | $10.61 | $10.58 | $10.58 | $8.05 | 3,524 |
| 2015-09-10 | $10.68 | $10.68 | $10.60 | $10.60 | $8.03 | 14,807 |
| 2015-09-09 | $10.64 | $10.66 | $10.63 | $10.66 | $8.08 | 4,599 |
| 2015-09-08 | $10.74 | $10.74 | $10.60 | $10.61 | $8.04 | 19,202 |
Nuveen Municipal Income Fund (NMI) News Headlines
Recent Nuveen Municipal Income Fund (NMI) News
Similar Companies to Nuveen Municipal Income Fund (NMI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |