Nuveen New York Municipal Value Fund (NNY) Exchange: NYSE
Data as of Aug. 18, 2025
$8.11 ($0.03) 0.37%
Nuveen New York Municipal Value Fund - Daily Information
Click for more stock information on Nuveen New York Municipal Value Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $8.12 |
| Previous Close | $8.11 |
| High | $8.15 |
| Low | $8.09 |
| Adjusted Open | $8.12 |
| Previous Adjusted Close | $8.11 |
| Adjusted High | $8.15 |
| Adjusted Low | $8.09 |
About Nuveen New York Municipal Value Fund (NNY)
Nuveen New York Municipal Value Fund, Inc. (the Fund) is a closed-end management investment company. The Fund seeks to provide current income exempt from both regular federal and New York state income taxes by investing primarily in a portfolio of municipal obligations issued by state and local government authorities within the state of New York or certain United States territories. The Fund invests 80% of its net assets in New York municipal obligations. It may invest up to 20% of its net assets in unrated New York municipal obligations and up to 10% of its assets in New York municipal obligations. The Fund invests in sectors, such as consumer discretionary, consumer staples, education and civic organizations, financials, healthcare, housing/multifamily, long-term care, materials, transportation, utilities and water and sewer. The Fund's adviser is Nuveen Fund Advisors, Inc. and the sub-adviser is Nuveen Asset Management, LLC.
Invest in Nuveen New York Municipal Value Fund (NNY)
Historical Stock Data for Nuveen New York Municipal Value Fund (NNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $8.12 | $8.15 | $8.09 | $8.11 | $8.11 | 32,294 |
| 2025-08-15 | $8.09 | $8.10 | $8.05 | $8.08 | $8.08 | 16,111 |
| 2025-08-14 | $8.09 | $8.18 | $8.07 | $8.09 | $8.06 | 108,379 |
| 2025-08-13 | $8.16 | $8.24 | $8.07 | $8.09 | $8.06 | 109,226 |
| 2025-08-12 | $8.12 | $8.14 | $8.09 | $8.12 | $8.09 | 24,953 |
| 2025-08-11 | $8.13 | $8.13 | $8.08 | $8.10 | $8.07 | 22,187 |
| 2025-08-08 | $8.19 | $8.19 | $8.07 | $8.10 | $8.10 | 41,844 |
| 2025-08-07 | $8.15 | $8.16 | $8.10 | $8.15 | $8.15 | 37,576 |
| 2025-08-06 | $8.14 | $8.40 | $8.10 | $8.12 | $8.12 | 170,810 |
| 2025-08-05 | $8.07 | $8.12 | $8.07 | $8.10 | $8.10 | 57,549 |
| 2025-08-04 | $8.05 | $8.10 | $8.03 | $8.05 | $8.05 | 38,745 |
| 2025-08-01 | $8.05 | $8.10 | $7.98 | $8.07 | $8.07 | 60,867 |
| 2025-07-31 | $8.02 | $8.05 | $7.97 | $8.03 | $8.03 | 49,779 |
| 2025-07-30 | $8.00 | $8.04 | $7.94 | $7.99 | $7.99 | 60,219 |
| 2025-07-29 | $8.02 | $8.02 | $7.95 | $8.00 | $8.00 | 31,582 |
| 2025-07-28 | $8.00 | $8.01 | $7.93 | $7.99 | $7.99 | 102,893 |
| 2025-07-25 | $8.00 | $8.02 | $7.97 | $7.99 | $7.99 | 47,193 |
| 2025-07-24 | $8.06 | $8.06 | $7.98 | $8.02 | $8.02 | 47,442 |
| 2025-07-23 | $8.09 | $8.09 | $8.00 | $8.03 | $8.03 | 72,796 |
| 2025-07-22 | $8.08 | $8.09 | $8.07 | $8.09 | $8.09 | 76,535 |
| 2025-07-21 | $8.04 | $8.09 | $8.03 | $8.04 | $8.04 | 19,758 |
| 2025-07-18 | $8.06 | $8.08 | $8.02 | $8.07 | $8.07 | 42,324 |
| 2025-07-17 | $8.04 | $8.04 | $7.99 | $8.01 | $8.01 | 89,699 |
| 2025-07-16 | $8.10 | $8.11 | $8.03 | $8.05 | $8.05 | 24,087 |
| 2025-07-15 | $8.12 | $8.12 | $8.04 | $8.09 | $8.09 | 62,138 |
| 2025-07-14 | $8.09 | $8.12 | $8.07 | $8.09 | $8.06 | 24,830 |
| 2025-07-11 | $8.09 | $8.10 | $8.04 | $8.08 | $8.05 | 50,419 |
| 2025-07-10 | $8.09 | $8.12 | $8.07 | $8.07 | $8.04 | 30,484 |
| 2025-07-09 | $8.11 | $8.13 | $8.07 | $8.07 | $8.04 | 47,148 |
| 2025-07-08 | $8.11 | $8.11 | $8.06 | $8.08 | $8.05 | 28,587 |
| 2025-07-07 | $8.09 | $8.12 | $8.05 | $8.09 | $8.06 | 39,145 |
| 2025-07-03 | $8.12 | $8.16 | $8.09 | $8.09 | $8.06 | 7,134 |
| 2025-07-02 | $8.11 | $8.14 | $8.10 | $8.11 | $8.08 | 31,706 |
| 2025-07-01 | $8.10 | $8.14 | $8.08 | $8.12 | $8.09 | 56,473 |
| 2025-06-30 | $8.09 | $8.13 | $8.06 | $8.11 | $8.08 | 36,181 |
| 2025-06-27 | $8.08 | $8.09 | $8.06 | $8.08 | $8.05 | 28,161 |
| 2025-06-26 | $8.10 | $8.10 | $8.05 | $8.07 | $8.04 | 35,776 |
| 2025-06-25 | $8.04 | $8.08 | $8.04 | $8.07 | $8.04 | 30,741 |
| 2025-06-24 | $8.08 | $8.08 | $8.04 | $8.07 | $8.04 | 12,336 |
| 2025-06-23 | $8.08 | $8.08 | $7.96 | $8.04 | $8.01 | 41,126 |
| 2025-06-20 | $8.04 | $8.08 | $8.04 | $8.06 | $8.06 | 14,929 |
| 2025-06-18 | $8.08 | $8.11 | $8.04 | $8.04 | $8.04 | 58,359 |
| 2025-06-17 | $8.10 | $8.10 | $8.05 | $8.07 | $8.07 | 35,205 |
| 2025-06-16 | $8.17 | $8.18 | $7.77 | $8.08 | $8.08 | 56,728 |
| 2025-06-13 | $8.16 | $8.19 | $8.10 | $8.14 | $8.14 | 11,089 |
| 2025-06-12 | $8.17 | $8.77 | $8.16 | $8.18 | $8.15 | 14,635 |
| 2025-06-11 | $8.17 | $8.20 | $8.15 | $8.16 | $8.13 | 31,581 |
| 2025-06-10 | $8.18 | $8.18 | $8.10 | $8.13 | $8.10 | 29,535 |
| 2025-06-09 | $8.15 | $8.16 | $8.08 | $8.14 | $8.11 | 20,447 |
| 2025-06-06 | $8.13 | $8.79 | $8.06 | $8.11 | $8.08 | 44,361 |
| 2025-06-05 | $8.15 | $8.15 | $8.08 | $8.09 | $8.06 | 45,092 |
| 2025-06-04 | $8.20 | $8.20 | $8.10 | $8.11 | $8.08 | 21,695 |
| 2025-06-03 | $8.20 | $8.20 | $8.10 | $8.14 | $8.11 | 33,144 |
| 2025-06-02 | $8.25 | $8.64 | $8.15 | $8.18 | $8.15 | 28,873 |
| 2025-05-30 | $8.19 | $8.32 | $8.12 | $8.18 | $8.15 | 22,635 |
| 2025-05-29 | $8.16 | $8.79 | $8.12 | $8.15 | $8.12 | 14,906 |
| 2025-05-28 | $8.15 | $8.24 | $8.09 | $8.12 | $8.09 | 54,401 |
| 2025-05-27 | $8.29 | $8.29 | $8.18 | $8.20 | $8.17 | 13,250 |
| 2025-05-23 | $8.28 | $8.87 | $8.16 | $8.20 | $8.17 | 18,567 |
| 2025-05-22 | $8.21 | $8.46 | $8.11 | $8.21 | $8.18 | 49,634 |
| 2025-05-21 | $8.25 | $8.28 | $8.17 | $8.21 | $8.18 | 58,961 |
| 2025-05-20 | $8.26 | $8.36 | $8.21 | $8.24 | $8.24 | 33,726 |
| 2025-05-19 | $8.20 | $8.25 | $8.19 | $8.25 | $8.25 | 14,460 |
| 2025-05-16 | $8.23 | $8.23 | $8.18 | $8.20 | $8.20 | 15,805 |
| 2025-05-15 | $8.20 | $8.23 | $8.15 | $8.20 | $8.20 | 42,362 |
| 2025-05-14 | $8.25 | $8.25 | $7.98 | $8.19 | $8.19 | 29,240 |
| 2025-05-13 | $8.27 | $8.27 | $8.18 | $8.21 | $8.21 | 44,626 |
| 2025-05-12 | $8.39 | $8.39 | $8.20 | $8.21 | $8.21 | 29,876 |
| 2025-05-09 | $8.38 | $8.38 | $8.27 | $8.27 | $8.27 | 26,757 |
| 2025-05-08 | $8.38 | $8.40 | $8.31 | $8.35 | $8.35 | 64,375 |
| 2025-05-07 | $8.32 | $8.36 | $8.28 | $8.32 | $8.32 | 7,141 |
| 2025-05-06 | $8.25 | $8.35 | $8.24 | $8.32 | $8.32 | 37,138 |
| 2025-05-05 | $8.27 | $8.27 | $8.13 | $8.21 | $8.21 | 23,043 |
| 2025-05-02 | $8.28 | $8.28 | $8.23 | $8.24 | $8.24 | 69,255 |
| 2025-05-01 | $8.30 | $8.30 | $8.22 | $8.23 | $8.23 | 77,986 |
| 2025-04-30 | $8.13 | $8.20 | $8.09 | $8.20 | $8.20 | 77,656 |
| 2025-04-29 | $8.17 | $8.18 | $8.09 | $8.15 | $8.15 | 51,489 |
| 2025-04-28 | $8.16 | $8.16 | $8.12 | $8.14 | $8.14 | 15,511 |
| 2025-04-25 | $8.15 | $8.15 | $8.07 | $8.14 | $8.14 | 93,719 |
| 2025-04-24 | $8.10 | $8.11 | $8.06 | $8.09 | $8.09 | 61,756 |
| 2025-04-23 | $8.05 | $8.08 | $8.02 | $8.04 | $8.04 | 49,897 |
| 2025-04-22 | $8.00 | $8.01 | $7.98 | $8.00 | $8.00 | 42,357 |
| 2025-04-21 | $8.00 | $8.01 | $7.97 | $7.99 | $7.99 | 69,530 |
| 2025-04-17 | $7.99 | $8.04 | $7.99 | $8.01 | $8.01 | 39,981 |
| 2025-04-16 | $8.05 | $8.07 | $7.96 | $7.96 | $7.96 | 85,060 |
| 2025-04-15 | $8.11 | $8.11 | $8.03 | $8.05 | $8.05 | 41,713 |
| 2025-04-14 | $8.10 | $8.10 | $8.07 | $8.08 | $8.05 | 33,021 |
| 2025-04-11 | $8.10 | $8.10 | $7.95 | $8.07 | $8.04 | 36,311 |
| 2025-04-10 | $8.06 | $8.10 | $8.01 | $8.07 | $8.04 | 48,916 |
| 2025-04-09 | $8.10 | $8.16 | $7.86 | $8.08 | $8.08 | 101,121 |
| 2025-04-08 | $8.20 | $8.20 | $8.10 | $8.12 | $8.12 | 58,495 |
| 2025-04-07 | $8.21 | $8.21 | $8.12 | $8.17 | $8.17 | 46,645 |
| 2025-04-04 | $8.33 | $8.33 | $8.22 | $8.26 | $8.26 | 102,876 |
| 2025-04-03 | $8.30 | $8.34 | $8.26 | $8.32 | $8.32 | 79,971 |
| 2025-04-02 | $8.31 | $8.34 | $8.23 | $8.26 | $8.26 | 49,329 |
| 2025-04-01 | $8.33 | $8.33 | $8.30 | $8.32 | $8.32 | 34,955 |
| 2025-03-31 | $8.23 | $8.30 | $8.19 | $8.26 | $8.26 | 48,687 |
| 2025-03-28 | $8.26 | $8.27 | $8.23 | $8.25 | $8.25 | 6,583 |
| 2025-03-27 | $8.32 | $8.32 | $8.23 | $8.25 | $8.25 | 18,766 |
| 2025-03-26 | $8.30 | $8.33 | $8.25 | $8.29 | $8.29 | 12,602 |
| 2025-03-25 | $8.28 | $8.28 | $8.25 | $8.28 | $8.28 | 35,760 |
| 2025-03-24 | $8.28 | $8.28 | $8.24 | $8.28 | $8.28 | 14,041 |
| 2025-03-21 | $8.28 | $8.28 | $8.23 | $8.27 | $8.27 | 44,283 |
| 2025-03-20 | $8.23 | $8.32 | $8.16 | $8.22 | $8.22 | 55,242 |
| 2025-03-19 | $8.18 | $8.26 | $8.11 | $8.20 | $8.20 | 58,460 |
| 2025-03-18 | $8.17 | $8.26 | $8.15 | $8.22 | $8.22 | 18,361 |
| 2025-03-17 | $8.18 | $8.33 | $8.14 | $8.18 | $8.18 | 44,074 |
| 2025-03-14 | $8.20 | $8.20 | $8.12 | $8.17 | $8.17 | 21,885 |
| 2025-03-13 | $8.24 | $8.24 | $8.17 | $8.21 | $8.18 | 25,670 |
| 2025-03-12 | $8.25 | $8.25 | $8.19 | $8.22 | $8.19 | 11,584 |
| 2025-03-11 | $8.24 | $8.25 | $8.20 | $8.23 | $8.20 | 38,962 |
| 2025-03-10 | $8.30 | $8.32 | $8.23 | $8.24 | $8.21 | 32,391 |
| 2025-03-07 | $8.36 | $8.37 | $8.28 | $8.32 | $8.32 | 35,743 |
| 2025-03-06 | $8.36 | $8.36 | $8.27 | $8.31 | $8.31 | 38,173 |
| 2025-03-05 | $8.35 | $8.37 | $8.30 | $8.36 | $8.36 | 30,423 |
| 2025-03-04 | $8.38 | $8.38 | $8.27 | $8.31 | $8.31 | 56,266 |
| 2025-03-03 | $8.41 | $8.41 | $8.31 | $8.34 | $8.34 | 22,126 |
| 2025-02-28 | $8.29 | $8.36 | $8.27 | $8.36 | $8.36 | 78,243 |
| 2025-02-27 | $8.38 | $8.38 | $8.26 | $8.29 | $8.29 | 79,037 |
| 2025-02-26 | $8.43 | $8.44 | $8.31 | $8.35 | $8.35 | 40,470 |
| 2025-02-25 | $8.40 | $8.40 | $8.33 | $8.36 | $8.36 | 27,088 |
| 2025-02-24 | $8.32 | $8.33 | $8.29 | $8.33 | $8.33 | 33,242 |
| 2025-02-21 | $8.31 | $8.32 | $8.28 | $8.29 | $8.29 | 12,420 |
| 2025-02-20 | $8.34 | $8.34 | $8.26 | $8.27 | $8.27 | 18,345 |
| 2025-02-19 | $8.32 | $8.32 | $8.28 | $8.28 | $8.28 | 17,311 |
| 2025-02-18 | $8.32 | $8.32 | $8.25 | $8.25 | $8.25 | 50,933 |
| 2025-02-14 | $8.37 | $8.37 | $8.25 | $8.28 | $8.28 | 54,437 |
| 2025-02-13 | $8.29 | $8.36 | $8.29 | $8.32 | $8.29 | 33,299 |
| 2025-02-12 | $8.25 | $8.30 | $8.23 | $8.25 | $8.22 | 122,605 |
| 2025-02-11 | $8.29 | $8.35 | $8.29 | $8.30 | $8.27 | 20,644 |
| 2025-02-10 | $8.36 | $8.39 | $8.29 | $8.30 | $8.27 | 41,343 |
| 2025-02-07 | $8.34 | $8.34 | $8.26 | $8.30 | $8.27 | 31,910 |
| 2025-02-06 | $8.40 | $8.40 | $8.27 | $8.28 | $8.25 | 46,392 |
| 2025-02-05 | $8.27 | $8.40 | $8.27 | $8.33 | $8.30 | 98,301 |
| 2025-02-04 | $8.24 | $8.27 | $8.22 | $8.25 | $8.22 | 87,024 |
| 2025-02-03 | $8.14 | $8.25 | $8.12 | $8.22 | $8.19 | 86,268 |
| 2025-01-31 | $8.13 | $8.19 | $8.13 | $8.14 | $8.11 | 59,427 |
| 2025-01-30 | $8.11 | $8.15 | $8.11 | $8.14 | $8.11 | 43,105 |
| 2025-01-29 | $8.09 | $8.14 | $8.07 | $8.10 | $8.07 | 131,931 |
| 2025-01-28 | $8.11 | $8.12 | $8.07 | $8.09 | $8.06 | 67,786 |
| 2025-01-27 | $8.09 | $8.18 | $8.09 | $8.12 | $8.09 | 71,697 |
| 2025-01-24 | $8.08 | $8.10 | $8.07 | $8.09 | $8.09 | 49,367 |
| 2025-01-23 | $8.13 | $8.13 | $8.06 | $8.08 | $8.08 | 117,143 |
| 2025-01-22 | $8.15 | $8.17 | $8.13 | $8.14 | $8.14 | 34,425 |
| 2025-01-21 | $8.20 | $8.21 | $8.14 | $8.15 | $8.15 | 31,595 |
| 2025-01-17 | $8.16 | $8.20 | $8.14 | $8.16 | $8.16 | 16,656 |
| 2025-01-16 | $8.18 | $8.20 | $8.10 | $8.12 | $8.12 | 20,921 |
| 2025-01-15 | $8.07 | $8.13 | $8.07 | $8.11 | $8.11 | 32,693 |
| 2025-01-14 | $8.10 | $8.12 | $8.07 | $8.07 | $8.04 | 17,535 |
| 2025-01-13 | $8.12 | $8.13 | $8.06 | $8.09 | $8.06 | 17,835 |
| 2025-01-10 | $8.10 | $8.10 | $8.05 | $8.05 | $8.02 | 66,555 |
| 2025-01-08 | $8.13 | $8.15 | $8.09 | $8.10 | $8.07 | 20,515 |
| 2025-01-07 | $8.17 | $8.17 | $8.09 | $8.10 | $8.07 | 35,993 |
| 2025-01-06 | $8.26 | $8.26 | $8.10 | $8.13 | $8.10 | 85,655 |
| 2025-01-03 | $8.17 | $8.18 | $8.15 | $8.17 | $8.14 | 35,323 |
| 2025-01-02 | $8.07 | $8.13 | $8.07 | $8.12 | $8.09 | 56,484 |
| 2024-12-31 | $8.01 | $8.06 | $8.00 | $8.04 | $8.01 | 174,089 |
| 2024-12-30 | $7.96 | $8.05 | $7.96 | $8.00 | $7.97 | 175,287 |
| 2024-12-27 | $7.99 | $8.00 | $7.97 | $7.98 | $7.95 | 134,468 |
| 2024-12-26 | $7.98 | $8.03 | $7.98 | $7.98 | $7.95 | 124,503 |
| 2024-12-24 | $8.02 | $8.05 | $7.97 | $8.01 | $7.98 | 75,301 |
| 2024-12-23 | $8.14 | $8.14 | $7.96 | $7.99 | $7.96 | 316,659 |
| 2024-12-20 | $8.05 | $8.09 | $8.04 | $8.05 | $8.02 | 146,107 |
| 2024-12-19 | $8.14 | $8.16 | $8.03 | $8.05 | $8.02 | 170,734 |
| 2024-12-18 | $8.23 | $8.23 | $8.09 | $8.09 | $8.06 | 120,630 |
| 2024-12-17 | $8.24 | $8.24 | $8.13 | $8.18 | $8.15 | 171,206 |
| 2024-12-16 | $8.29 | $8.29 | $8.20 | $8.23 | $8.20 | 137,034 |
| 2024-12-13 | $8.25 | $8.36 | $8.25 | $8.26 | $8.26 | 140,190 |
| 2024-12-12 | $8.36 | $8.36 | $8.28 | $8.32 | $8.29 | 81,295 |
| 2024-12-11 | $8.44 | $8.44 | $8.32 | $8.34 | $8.31 | 94,995 |
| 2024-12-10 | $8.37 | $8.37 | $8.34 | $8.35 | $8.32 | 47,221 |
| 2024-12-09 | $8.35 | $8.37 | $8.33 | $8.35 | $8.32 | 65,645 |
| 2024-12-06 | $8.35 | $8.40 | $8.34 | $8.38 | $8.35 | 87,006 |
| 2024-12-05 | $8.36 | $8.38 | $8.34 | $8.35 | $8.32 | 231,368 |
| 2024-12-04 | $8.40 | $8.43 | $8.35 | $8.37 | $8.34 | 73,966 |
| 2024-12-03 | $8.41 | $8.43 | $8.35 | $8.41 | $8.38 | 98,369 |
| 2024-12-02 | $8.37 | $8.44 | $8.35 | $8.41 | $8.38 | 113,574 |
| 2024-11-29 | $8.39 | $8.43 | $8.35 | $8.40 | $8.37 | 33,938 |
| 2024-11-27 | $8.44 | $8.44 | $8.33 | $8.37 | $8.37 | 50,824 |
| 2024-11-26 | $8.35 | $8.39 | $8.34 | $8.36 | $8.36 | 32,977 |
| 2024-11-25 | $8.47 | $8.47 | $8.34 | $8.37 | $8.37 | 70,596 |
| 2024-11-22 | $8.35 | $8.37 | $8.28 | $8.35 | $8.35 | 56,788 |
| 2024-11-21 | $8.28 | $8.35 | $8.28 | $8.31 | $8.31 | 52,921 |
| 2024-11-20 | $8.28 | $8.30 | $8.26 | $8.28 | $8.28 | 36,610 |
| 2024-11-19 | $8.26 | $8.30 | $8.25 | $8.28 | $8.28 | 73,058 |
| 2024-11-18 | $8.29 | $8.29 | $8.21 | $8.28 | $8.28 | 97,446 |
| 2024-11-15 | $8.29 | $8.38 | $8.25 | $8.25 | $8.25 | 61,097 |
| 2024-11-14 | $8.35 | $8.36 | $8.29 | $8.30 | $8.27 | 70,152 |
| 2024-11-13 | $8.41 | $8.42 | $8.31 | $8.31 | $8.28 | 83,199 |
| 2024-11-12 | $8.44 | $8.45 | $8.34 | $8.38 | $8.35 | 48,043 |
| 2024-11-11 | $8.42 | $8.44 | $8.39 | $8.41 | $8.38 | 45,116 |
| 2024-11-08 | $8.43 | $8.46 | $8.37 | $8.39 | $8.39 | 72,753 |
| 2024-11-07 | $8.37 | $8.44 | $8.37 | $8.43 | $8.43 | 34,165 |
| 2024-11-06 | $8.40 | $8.40 | $8.33 | $8.37 | $8.37 | 45,383 |
| 2024-11-05 | $8.38 | $8.44 | $8.36 | $8.38 | $8.38 | 38,901 |
| 2024-11-04 | $8.46 | $8.47 | $8.40 | $8.41 | $8.41 | 29,255 |
| 2024-11-01 | $8.52 | $8.52 | $8.40 | $8.43 | $8.43 | 36,987 |
| 2024-10-31 | $8.39 | $8.44 | $8.38 | $8.42 | $8.42 | 20,411 |
| 2024-10-30 | $8.39 | $8.41 | $8.36 | $8.39 | $8.39 | 46,918 |
| 2024-10-29 | $8.43 | $8.45 | $8.36 | $8.39 | $8.39 | 31,721 |
| 2024-10-28 | $8.44 | $8.47 | $8.40 | $8.41 | $8.41 | 34,744 |
| 2024-10-25 | $8.45 | $8.53 | $8.41 | $8.42 | $8.42 | 34,524 |
| 2024-10-24 | $8.42 | $8.46 | $8.40 | $8.45 | $8.45 | 40,645 |
| 2024-10-23 | $8.51 | $8.51 | $8.43 | $8.44 | $8.44 | 111,756 |
| 2024-10-22 | $8.51 | $8.53 | $8.48 | $8.49 | $8.49 | 76,752 |
| 2024-10-21 | $8.51 | $8.53 | $8.47 | $8.51 | $8.51 | 38,923 |
| 2024-10-18 | $8.52 | $8.53 | $8.50 | $8.51 | $8.51 | 46,087 |
| 2024-10-17 | $8.53 | $8.53 | $8.50 | $8.50 | $8.50 | 9,273 |
| 2024-10-16 | $8.53 | $8.57 | $8.50 | $8.51 | $8.51 | 51,964 |
| 2024-10-15 | $8.52 | $8.53 | $8.51 | $8.51 | $8.51 | 19,451 |
| 2024-10-14 | $8.54 | $8.57 | $8.50 | $8.52 | $8.49 | 67,503 |
| 2024-10-11 | $8.50 | $8.57 | $8.47 | $8.52 | $8.49 | 69,418 |
| 2024-10-10 | $8.53 | $8.55 | $8.51 | $8.51 | $8.48 | 31,617 |
| 2024-10-09 | $8.55 | $8.55 | $8.52 | $8.54 | $8.51 | 18,703 |
| 2024-10-08 | $8.55 | $8.58 | $8.51 | $8.53 | $8.50 | 26,017 |
| 2024-10-07 | $8.58 | $8.59 | $8.55 | $8.58 | $8.55 | 30,223 |
| 2024-10-04 | $8.62 | $8.63 | $8.55 | $8.56 | $8.53 | 21,636 |
| 2024-10-03 | $8.65 | $8.66 | $8.59 | $8.62 | $8.59 | 12,890 |
| 2024-10-02 | $8.70 | $8.70 | $8.60 | $8.63 | $8.60 | 61,988 |
| 2024-10-01 | $8.63 | $8.67 | $8.61 | $8.67 | $8.64 | 20,979 |
| 2024-09-30 | $8.59 | $8.61 | $8.56 | $8.61 | $8.58 | 28,955 |
| 2024-09-27 | $8.58 | $8.58 | $8.54 | $8.56 | $8.53 | 9,294 |
| 2024-09-26 | $8.57 | $8.57 | $8.51 | $8.56 | $8.53 | 47,099 |
| 2024-09-25 | $8.62 | $8.62 | $8.53 | $8.54 | $8.51 | 26,452 |
| 2024-09-24 | $8.57 | $8.57 | $8.52 | $8.54 | $8.51 | 35,111 |
| 2024-09-23 | $8.57 | $8.58 | $8.52 | $8.54 | $8.51 | 34,818 |
| 2024-09-20 | $8.53 | $8.57 | $8.52 | $8.54 | $8.51 | 23,988 |
| 2024-09-19 | $8.60 | $8.60 | $8.53 | $8.55 | $8.52 | 22,258 |
| 2024-09-18 | $8.57 | $8.58 | $8.55 | $8.58 | $8.55 | 24,403 |
| 2024-09-17 | $8.60 | $8.60 | $8.54 | $8.56 | $8.53 | 32,390 |
| 2024-09-16 | $8.56 | $8.57 | $8.54 | $8.56 | $8.53 | 24,824 |
| 2024-09-13 | $8.55 | $8.58 | $8.52 | $8.56 | $8.56 | 87,431 |
| 2024-09-12 | $8.58 | $8.59 | $8.56 | $8.57 | $8.54 | 70,466 |
| 2024-09-11 | $8.53 | $8.57 | $8.51 | $8.54 | $8.51 | 81,730 |
| 2024-09-10 | $8.51 | $8.54 | $8.48 | $8.51 | $8.48 | 67,768 |
| 2024-09-09 | $8.52 | $8.54 | $8.49 | $8.54 | $8.51 | 79,016 |
| 2024-09-06 | $8.52 | $8.53 | $8.48 | $8.51 | $8.48 | 34,382 |
| 2024-09-05 | $8.50 | $8.54 | $8.47 | $8.52 | $8.49 | 47,209 |
| 2024-09-04 | $8.52 | $8.52 | $8.48 | $8.51 | $8.48 | 25,554 |
| 2024-09-03 | $8.62 | $8.62 | $8.48 | $8.52 | $8.49 | 111,636 |
| 2024-08-30 | $8.51 | $8.58 | $8.51 | $8.58 | $8.55 | 50,436 |
| 2024-08-29 | $8.55 | $8.55 | $8.51 | $8.51 | $8.48 | 6,339 |
| 2024-08-28 | $8.50 | $8.54 | $8.46 | $8.53 | $8.50 | 20,643 |
| 2024-08-27 | $8.50 | $8.53 | $8.46 | $8.51 | $8.48 | 50,226 |
| 2024-08-26 | $8.57 | $8.57 | $8.48 | $8.50 | $8.47 | 18,780 |
| 2024-08-23 | $8.47 | $8.53 | $8.46 | $8.51 | $8.48 | 22,064 |
| 2024-08-22 | $8.53 | $8.53 | $8.46 | $8.47 | $8.44 | 27,086 |
| 2024-08-21 | $8.53 | $8.53 | $8.46 | $8.50 | $8.47 | 24,725 |
| 2024-08-20 | $8.55 | $8.55 | $8.48 | $8.50 | $8.47 | 49,447 |
| 2024-08-19 | $8.53 | $8.53 | $8.50 | $8.53 | $8.50 | 64,253 |
| 2024-08-16 | $8.55 | $8.56 | $8.50 | $8.56 | $8.53 | 24,077 |
| 2024-08-15 | $8.51 | $8.57 | $8.45 | $8.52 | $8.49 | 57,575 |
| 2024-08-14 | $8.56 | $8.56 | $8.52 | $8.53 | $8.47 | 55,660 |
| 2024-08-13 | $8.54 | $8.55 | $8.49 | $8.52 | $8.46 | 16,293 |
| 2024-08-12 | $8.54 | $8.54 | $8.45 | $8.49 | $8.49 | 58,025 |
| 2024-08-09 | $8.57 | $8.57 | $8.47 | $8.53 | $8.53 | 40,461 |
| 2024-08-08 | $8.57 | $8.57 | $8.46 | $8.47 | $8.47 | 35,181 |
| 2024-08-07 | $8.52 | $8.59 | $8.44 | $8.46 | $8.46 | 82,331 |
| 2024-08-06 | $8.45 | $8.45 | $8.40 | $8.43 | $8.43 | 27,071 |
| 2024-08-05 | $8.45 | $8.45 | $8.35 | $8.39 | $8.39 | 82,079 |
| 2024-08-02 | $8.41 | $8.43 | $8.35 | $8.42 | $8.42 | 53,339 |
| 2024-08-01 | $8.38 | $8.45 | $8.36 | $8.39 | $8.39 | 78,565 |
| 2024-07-31 | $8.35 | $8.40 | $8.31 | $8.37 | $8.37 | 47,571 |
| 2024-07-30 | $8.34 | $8.35 | $8.29 | $8.33 | $8.33 | 58,132 |
| 2024-07-29 | $8.31 | $8.37 | $8.28 | $8.35 | $8.35 | 87,898 |
| 2024-07-26 | $8.31 | $8.34 | $8.28 | $8.30 | $8.30 | 43,356 |
| 2024-07-25 | $8.34 | $8.34 | $8.27 | $8.31 | $8.31 | 38,373 |
| 2024-07-24 | $8.37 | $8.37 | $8.30 | $8.34 | $8.34 | 27,717 |
| 2024-07-23 | $8.34 | $8.38 | $8.33 | $8.36 | $8.36 | 80,560 |
| 2024-07-22 | $8.34 | $8.34 | $8.33 | $8.33 | $8.33 | 935 |
| 2024-07-19 | $8.35 | $8.35 | $8.30 | $8.34 | $8.34 | 5,073 |
| 2024-07-18 | $8.35 | $8.35 | $8.31 | $8.33 | $8.33 | 10,671 |
| 2024-07-17 | $8.40 | $8.40 | $8.31 | $8.35 | $8.35 | 32,910 |
| 2024-07-16 | $8.38 | $8.38 | $8.35 | $8.38 | $8.38 | 27,274 |
| 2024-07-15 | $8.34 | $8.36 | $8.33 | $8.35 | $8.35 | 26,599 |
| 2024-07-12 | $8.41 | $8.41 | $8.38 | $8.40 | $8.37 | 21,883 |
| 2024-07-11 | $8.39 | $8.41 | $8.33 | $8.41 | $8.38 | 36,725 |
| 2024-07-10 | $8.31 | $8.36 | $8.30 | $8.36 | $8.33 | 59,873 |
| 2024-07-09 | $8.35 | $8.35 | $8.30 | $8.32 | $8.29 | 46,556 |
| 2024-07-08 | $8.31 | $8.33 | $8.29 | $8.33 | $8.30 | 17,188 |
| 2024-07-05 | $8.38 | $8.38 | $8.29 | $8.32 | $8.32 | 40,200 |
| 2024-07-03 | $8.30 | $8.32 | $8.27 | $8.32 | $8.32 | 22,962 |
| 2024-07-02 | $8.30 | $8.30 | $8.27 | $8.28 | $8.28 | 20,583 |
| 2024-07-01 | $8.39 | $8.39 | $8.22 | $8.25 | $8.25 | 46,773 |
| 2024-06-28 | $8.31 | $8.35 | $8.28 | $8.29 | $8.29 | 33,820 |
| 2024-06-27 | $8.27 | $8.29 | $8.25 | $8.27 | $8.27 | 7,824 |
| 2024-06-26 | $8.25 | $8.28 | $8.23 | $8.24 | $8.24 | 59,053 |
| 2024-06-25 | $8.33 | $8.40 | $8.26 | $8.26 | $8.26 | 44,634 |
| 2024-06-24 | $8.27 | $8.31 | $8.27 | $8.31 | $8.31 | 16,712 |
| 2024-06-21 | $8.26 | $8.31 | $8.26 | $8.30 | $8.30 | 35,396 |
| 2024-06-20 | $8.30 | $8.30 | $8.23 | $8.28 | $8.28 | 12,339 |
| 2024-06-18 | $8.25 | $8.31 | $8.25 | $8.29 | $8.29 | 14,199 |
| 2024-06-17 | $8.30 | $8.30 | $8.25 | $8.28 | $8.28 | 20,021 |
| 2024-06-14 | $8.29 | $8.29 | $8.23 | $8.28 | $8.28 | 17,702 |
| 2024-06-13 | $8.27 | $8.30 | $8.24 | $8.29 | $8.26 | 39,755 |
| 2024-06-12 | $8.26 | $8.29 | $8.26 | $8.28 | $8.25 | 46,081 |
| 2024-06-11 | $8.24 | $8.27 | $8.23 | $8.24 | $8.21 | 19,770 |
| 2024-06-10 | $8.22 | $8.26 | $8.19 | $8.23 | $8.20 | 23,198 |
| 2024-06-07 | $8.21 | $8.23 | $8.17 | $8.21 | $8.18 | 38,728 |
| 2024-06-06 | $8.26 | $8.28 | $8.23 | $8.25 | $8.22 | 50,583 |
| 2024-06-05 | $8.26 | $8.29 | $8.23 | $8.27 | $8.24 | 78,744 |
| 2024-06-04 | $8.20 | $8.25 | $8.20 | $8.23 | $8.20 | 47,401 |
| 2024-06-03 | $8.24 | $8.28 | $8.15 | $8.20 | $8.17 | 45,620 |
| 2024-05-31 | $8.13 | $8.19 | $8.13 | $8.17 | $8.14 | 18,938 |
| 2024-05-30 | $8.13 | $8.15 | $8.11 | $8.13 | $8.10 | 15,605 |
| 2024-05-29 | $8.16 | $8.16 | $8.08 | $8.10 | $8.07 | 31,077 |
| 2024-05-28 | $8.17 | $8.21 | $8.13 | $8.14 | $8.11 | 34,846 |
| 2024-05-24 | $8.15 | $8.17 | $8.12 | $8.15 | $8.15 | 29,779 |
| 2024-05-23 | $8.15 | $8.16 | $8.11 | $8.12 | $8.12 | 50,192 |
| 2024-05-22 | $8.20 | $8.20 | $8.15 | $8.15 | $8.15 | 32,710 |
| 2024-05-21 | $8.28 | $8.28 | $8.19 | $8.19 | $8.19 | 26,665 |
| 2024-05-20 | $8.22 | $8.24 | $8.20 | $8.21 | $8.21 | 14,658 |
| 2024-05-17 | $8.24 | $8.24 | $8.20 | $8.20 | $8.20 | 13,548 |
| 2024-05-16 | $8.28 | $8.28 | $8.19 | $8.21 | $8.21 | 24,955 |
| 2024-05-15 | $8.21 | $8.23 | $8.20 | $8.23 | $8.23 | 33,791 |
| 2024-05-14 | $8.24 | $8.24 | $8.16 | $8.18 | $8.18 | 72,088 |
| 2024-05-13 | $8.24 | $8.25 | $8.20 | $8.23 | $8.20 | 31,882 |
| 2024-05-10 | $8.24 | $8.24 | $8.19 | $8.20 | $8.17 | 31,124 |
| 2024-05-09 | $8.36 | $8.36 | $8.22 | $8.23 | $8.20 | 39,929 |
| 2024-05-08 | $8.26 | $8.26 | $8.24 | $8.25 | $8.22 | 26,886 |
| 2024-05-07 | $8.22 | $8.26 | $8.22 | $8.25 | $8.22 | 19,077 |
| 2024-05-06 | $8.20 | $8.25 | $8.20 | $8.22 | $8.19 | 31,217 |
| 2024-05-03 | $8.17 | $8.24 | $8.16 | $8.20 | $8.17 | 70,819 |
| 2024-05-02 | $8.18 | $8.18 | $8.12 | $8.15 | $8.12 | 82,253 |
| 2024-05-01 | $8.21 | $8.21 | $8.16 | $8.16 | $8.13 | 37,334 |
| 2024-04-30 | $8.19 | $8.19 | $8.13 | $8.17 | $8.14 | 59,326 |
| 2024-04-29 | $8.15 | $8.18 | $8.13 | $8.17 | $8.14 | 48,908 |
| 2024-04-26 | $8.16 | $8.16 | $8.13 | $8.15 | $8.12 | 32,689 |
| 2024-04-25 | $8.17 | $8.17 | $8.12 | $8.13 | $8.10 | 46,623 |
| 2024-04-24 | $8.18 | $8.18 | $8.14 | $8.16 | $8.13 | 42,675 |
| 2024-04-23 | $8.20 | $8.20 | $8.15 | $8.17 | $8.14 | 45,876 |
| 2024-04-22 | $8.21 | $8.21 | $8.13 | $8.17 | $8.14 | 34,435 |
| 2024-04-19 | $8.21 | $8.22 | $8.17 | $8.19 | $8.17 | 28,432 |
| 2024-04-18 | $8.25 | $8.25 | $8.12 | $8.18 | $8.15 | 94,848 |
| 2024-04-17 | $8.23 | $8.23 | $8.20 | $8.21 | $8.18 | 42,689 |
| 2024-04-16 | $8.18 | $8.20 | $8.18 | $8.20 | $8.17 | 18,262 |
| 2024-04-15 | $8.20 | $8.21 | $8.16 | $8.19 | $8.16 | 61,739 |
| 2024-04-12 | $8.22 | $8.25 | $8.17 | $8.24 | $8.24 | 71,416 |
| 2024-04-11 | $8.25 | $8.25 | $8.16 | $8.21 | $8.18 | 60,790 |
| 2024-04-10 | $8.26 | $8.26 | $8.18 | $8.24 | $8.21 | 73,843 |
| 2024-04-09 | $8.29 | $8.31 | $8.23 | $8.26 | $8.23 | 74,751 |
| 2024-04-08 | $8.27 | $8.31 | $8.27 | $8.31 | $8.28 | 30,371 |
| 2024-04-05 | $8.30 | $8.30 | $8.26 | $8.26 | $8.23 | 11,127 |
| 2024-04-04 | $8.26 | $8.31 | $8.19 | $8.28 | $8.25 | 38,052 |
| 2024-04-03 | $8.33 | $8.33 | $8.20 | $8.24 | $8.21 | 51,183 |
| 2024-04-02 | $8.31 | $8.31 | $8.26 | $8.29 | $8.26 | 38,129 |
| 2024-04-01 | $8.35 | $8.40 | $8.27 | $8.30 | $8.27 | 37,511 |
| 2024-03-28 | $8.32 | $8.33 | $8.30 | $8.32 | $8.29 | 17,976 |
| 2024-03-27 | $8.35 | $8.35 | $8.31 | $8.33 | $8.30 | 27,719 |
| 2024-03-26 | $8.35 | $8.35 | $8.23 | $8.30 | $8.27 | 60,886 |
| 2024-03-25 | $8.31 | $8.31 | $8.28 | $8.29 | $8.26 | 21,170 |
| 2024-03-22 | $8.31 | $8.32 | $8.28 | $8.31 | $8.28 | 46,549 |
| 2024-03-21 | $8.26 | $8.30 | $8.26 | $8.29 | $8.26 | 20,891 |
| 2024-03-20 | $8.26 | $8.29 | $8.22 | $8.28 | $8.25 | 42,696 |
| 2024-03-19 | $8.26 | $8.30 | $8.24 | $8.29 | $8.26 | 41,339 |
| 2024-03-18 | $8.30 | $8.32 | $8.23 | $8.26 | $8.23 | 113,095 |
| 2024-03-15 | $8.39 | $8.39 | $8.25 | $8.31 | $8.31 | 56,355 |
| 2024-03-14 | $8.41 | $8.46 | $8.27 | $8.31 | $8.31 | 60,581 |
| 2024-03-13 | $8.43 | $8.43 | $8.38 | $8.41 | $8.38 | 15,495 |
| 2024-03-12 | $8.40 | $8.42 | $8.36 | $8.40 | $8.37 | 75,541 |
| 2024-03-11 | $8.40 | $8.41 | $8.34 | $8.36 | $8.33 | 50,282 |
| 2024-03-08 | $8.29 | $8.34 | $8.26 | $8.34 | $8.31 | 44,127 |
| 2024-03-07 | $8.30 | $8.31 | $8.24 | $8.29 | $8.26 | 52,109 |
| 2024-03-06 | $8.27 | $8.30 | $8.26 | $8.29 | $8.26 | 28,595 |
| 2024-03-05 | $8.32 | $8.32 | $8.28 | $8.29 | $8.26 | 52,075 |
| 2024-03-04 | $8.32 | $8.35 | $8.26 | $8.29 | $8.26 | 37,566 |
| 2024-03-01 | $8.32 | $8.32 | $8.29 | $8.29 | $8.26 | 54,012 |
| 2024-02-29 | $8.30 | $8.31 | $8.29 | $8.30 | $8.27 | 30,916 |
| 2024-02-28 | $8.32 | $8.35 | $8.25 | $8.28 | $8.25 | 80,030 |
| 2024-02-27 | $8.36 | $8.36 | $8.30 | $8.31 | $8.28 | 32,654 |
| 2024-02-26 | $8.37 | $8.37 | $8.31 | $8.33 | $8.30 | 45,584 |
| 2024-02-23 | $8.42 | $8.42 | $8.35 | $8.37 | $8.34 | 76,893 |
| 2024-02-22 | $8.47 | $8.52 | $8.38 | $8.39 | $8.36 | 50,296 |
| 2024-02-21 | $8.44 | $8.54 | $8.38 | $8.41 | $8.38 | 129,092 |
| 2024-02-20 | $8.42 | $8.46 | $8.38 | $8.42 | $8.39 | 35,726 |
| 2024-02-16 | $8.41 | $8.46 | $8.37 | $8.43 | $8.40 | 57,592 |
| 2024-02-15 | $8.39 | $8.52 | $8.37 | $8.42 | $8.39 | 75,879 |
| 2024-02-14 | $8.34 | $8.38 | $8.32 | $8.38 | $8.35 | 30,802 |
| 2024-02-13 | $8.39 | $8.40 | $8.32 | $8.37 | $8.31 | 37,774 |
| 2024-02-12 | $8.44 | $8.45 | $8.36 | $8.44 | $8.38 | 52,057 |
| 2024-02-09 | $8.46 | $8.46 | $8.38 | $8.43 | $8.37 | 56,469 |
| 2024-02-08 | $8.44 | $8.53 | $8.32 | $8.44 | $8.38 | 135,041 |
| 2024-02-07 | $8.44 | $8.50 | $8.33 | $8.43 | $8.37 | 83,943 |
| 2024-02-06 | $8.45 | $8.50 | $8.34 | $8.48 | $8.42 | 62,290 |
| 2024-02-05 | $8.44 | $8.48 | $8.37 | $8.42 | $8.36 | 23,532 |
| 2024-02-02 | $8.52 | $8.58 | $8.45 | $8.51 | $8.51 | 29,595 |
| 2024-02-01 | $8.50 | $8.55 | $8.46 | $8.51 | $8.51 | 37,008 |
| 2024-01-31 | $8.48 | $8.54 | $8.40 | $8.44 | $8.44 | 56,878 |
| 2024-01-30 | $8.55 | $8.55 | $8.40 | $8.44 | $8.44 | 48,279 |
| 2024-01-29 | $8.37 | $8.53 | $8.36 | $8.49 | $8.49 | 114,180 |
| 2024-01-26 | $8.42 | $8.42 | $8.33 | $8.33 | $8.33 | 9,623 |
| 2024-01-25 | $8.33 | $8.43 | $8.33 | $8.38 | $8.38 | 34,556 |
| 2024-01-24 | $8.30 | $8.36 | $8.29 | $8.29 | $8.29 | 17,511 |
| 2024-01-23 | $8.28 | $8.28 | $8.25 | $8.27 | $8.27 | 7,168 |
| 2024-01-22 | $8.26 | $8.29 | $8.21 | $8.29 | $8.29 | 24,773 |
| 2024-01-19 | $8.25 | $8.25 | $8.10 | $8.20 | $8.20 | 40,400 |
| 2024-01-18 | $8.28 | $8.32 | $8.11 | $8.17 | $8.17 | 142,915 |
| 2024-01-17 | $8.29 | $8.30 | $8.25 | $8.28 | $8.28 | 19,987 |
| 2024-01-16 | $8.30 | $8.37 | $8.26 | $8.31 | $8.31 | 43,068 |
| 2024-01-12 | $8.34 | $8.39 | $8.30 | $8.31 | $8.31 | 21,263 |
| 2024-01-11 | $8.34 | $8.41 | $8.29 | $8.30 | $8.30 | 27,545 |
| 2024-01-10 | $8.45 | $8.47 | $8.40 | $8.40 | $8.37 | 4,345 |
| 2024-01-09 | $8.45 | $8.45 | $8.40 | $8.42 | $8.39 | 21,744 |
| 2024-01-08 | $8.42 | $8.45 | $8.41 | $8.42 | $8.39 | 30,701 |
| 2024-01-05 | $8.40 | $8.43 | $8.36 | $8.42 | $8.39 | 26,084 |
| 2024-01-04 | $8.38 | $8.40 | $8.33 | $8.38 | $8.35 | 14,987 |
| 2024-01-03 | $8.37 | $8.39 | $8.33 | $8.37 | $8.34 | 22,308 |
| 2024-01-02 | $8.27 | $8.38 | $8.24 | $8.36 | $8.33 | 38,688 |
| 2023-12-29 | $8.20 | $8.31 | $8.20 | $8.28 | $8.25 | 95,145 |
| 2023-12-28 | $8.20 | $8.28 | $8.20 | $8.25 | $8.22 | 137,113 |
| 2023-12-27 | $8.32 | $8.34 | $8.22 | $8.26 | $8.23 | 97,390 |
| 2023-12-26 | $8.27 | $8.30 | $8.22 | $8.28 | $8.25 | 51,190 |
| 2023-12-22 | $8.25 | $8.30 | $8.20 | $8.22 | $8.19 | 91,965 |
| 2023-12-21 | $8.29 | $8.30 | $8.20 | $8.25 | $8.22 | 115,235 |
| 2023-12-20 | $8.29 | $8.36 | $8.28 | $8.29 | $8.26 | 59,593 |
| 2023-12-19 | $8.23 | $8.28 | $8.20 | $8.26 | $8.23 | 80,337 |
| 2023-12-18 | $8.30 | $8.30 | $8.18 | $8.18 | $8.15 | 49,784 |
| 2023-12-15 | $8.32 | $8.38 | $8.22 | $8.27 | $8.24 | 74,380 |
| 2023-12-14 | $8.24 | $8.32 | $8.19 | $8.29 | $8.26 | 53,447 |
| 2023-12-13 | $8.11 | $8.28 | $8.00 | $8.16 | $8.11 | 145,560 |
| 2023-12-12 | $8.10 | $8.19 | $8.10 | $8.17 | $8.12 | 68,138 |
| 2023-12-11 | $8.08 | $8.13 | $8.08 | $8.11 | $8.06 | 42,746 |
| 2023-12-08 | $8.12 | $8.14 | $8.06 | $8.10 | $8.05 | 69,346 |
| 2023-12-07 | $8.16 | $8.16 | $8.07 | $8.14 | $8.09 | 55,042 |
| 2023-12-06 | $8.07 | $8.18 | $8.07 | $8.13 | $8.08 | 48,676 |
| 2023-12-05 | $8.13 | $8.13 | $8.04 | $8.09 | $8.04 | 76,878 |
| 2023-12-04 | $8.11 | $8.15 | $8.05 | $8.09 | $8.04 | 111,440 |
| 2023-12-01 | $8.16 | $8.20 | $8.09 | $8.11 | $8.06 | 92,041 |
| 2023-11-30 | $8.15 | $8.18 | $7.92 | $8.16 | $8.11 | 83,831 |
| 2023-11-29 | $8.11 | $8.19 | $8.07 | $8.15 | $8.10 | 51,025 |
| 2023-11-28 | $8.13 | $8.13 | $8.05 | $8.09 | $8.04 | 31,632 |
| 2023-11-27 | $8.17 | $8.17 | $8.08 | $8.10 | $8.05 | 35,004 |
| 2023-11-24 | $8.22 | $8.22 | $8.11 | $8.15 | $8.10 | 6,348 |
| 2023-11-22 | $8.23 | $8.23 | $8.09 | $8.10 | $8.05 | 29,402 |
| 2023-11-21 | $8.12 | $8.15 | $8.05 | $8.12 | $8.07 | 45,939 |
| 2023-11-20 | $8.01 | $8.11 | $7.95 | $8.11 | $8.06 | 99,067 |
| 2023-11-17 | $8.07 | $8.07 | $7.98 | $8.01 | $7.96 | 31,442 |
| 2023-11-16 | $7.94 | $8.05 | $7.93 | $8.02 | $7.97 | 97,422 |
| 2023-11-15 | $7.95 | $7.95 | $7.85 | $7.88 | $7.83 | 119,413 |
| 2023-11-14 | $7.87 | $7.95 | $7.87 | $7.95 | $7.90 | 58,708 |
| 2023-11-13 | $7.89 | $7.89 | $7.77 | $7.83 | $7.75 | 214,691 |
| 2023-11-10 | $7.85 | $7.89 | $7.83 | $7.87 | $7.79 | 112,640 |
| 2023-11-09 | $7.90 | $7.92 | $7.82 | $7.83 | $7.75 | 43,400 |
| 2023-11-08 | $7.90 | $7.92 | $7.85 | $7.88 | $7.80 | 122,028 |
| 2023-11-07 | $7.80 | $7.86 | $7.77 | $7.86 | $7.78 | 49,191 |
| 2023-11-06 | $7.80 | $7.80 | $7.70 | $7.78 | $7.70 | 67,782 |
| 2023-11-03 | $7.79 | $7.85 | $7.77 | $7.80 | $7.72 | 134,984 |
| 2023-11-02 | $7.73 | $7.80 | $7.72 | $7.74 | $7.66 | 113,633 |
| 2023-11-01 | $7.66 | $7.75 | $7.64 | $7.71 | $7.63 | 78,308 |
| 2023-10-31 | $7.62 | $7.67 | $7.61 | $7.66 | $7.58 | 47,275 |
| 2023-10-30 | $7.65 | $7.70 | $7.62 | $7.65 | $7.57 | 46,911 |
| 2023-10-27 | $7.67 | $7.69 | $7.58 | $7.65 | $7.57 | 33,371 |
| 2023-10-26 | $7.63 | $7.72 | $7.58 | $7.67 | $7.59 | 65,881 |
| 2023-10-25 | $7.69 | $7.70 | $7.61 | $7.65 | $7.57 | 43,733 |
| 2023-10-24 | $7.80 | $7.82 | $7.67 | $7.74 | $7.66 | 90,404 |
| 2023-10-23 | $7.86 | $7.86 | $7.75 | $7.76 | $7.68 | 24,212 |
| 2023-10-20 | $7.86 | $7.86 | $7.74 | $7.79 | $7.71 | 62,544 |
| 2023-10-19 | $7.87 | $7.91 | $7.85 | $7.85 | $7.77 | 35,004 |
| 2023-10-18 | $7.90 | $7.92 | $7.85 | $7.85 | $7.77 | 34,234 |
| 2023-10-17 | $7.85 | $7.92 | $7.85 | $7.90 | $7.82 | 32,226 |
| 2023-10-16 | $7.92 | $7.92 | $7.86 | $7.89 | $7.81 | 40,078 |
| 2023-10-13 | $7.98 | $8.04 | $7.83 | $7.90 | $7.82 | 78,571 |
| 2023-10-12 | $7.95 | $8.00 | $7.92 | $7.93 | $7.85 | 16,694 |
| 2023-10-11 | $8.03 | $8.05 | $7.98 | $7.98 | $7.87 | 27,850 |
| 2023-10-10 | $7.89 | $8.02 | $7.89 | $8.00 | $7.89 | 32,719 |
| 2023-10-09 | $7.90 | $7.97 | $7.87 | $7.93 | $7.82 | 19,838 |
| 2023-10-06 | $7.83 | $7.94 | $7.82 | $7.90 | $7.90 | 16,034 |
| 2023-10-05 | $7.91 | $7.99 | $7.84 | $7.87 | $7.87 | 45,529 |
| 2023-10-04 | $7.96 | $8.01 | $7.90 | $7.92 | $7.92 | 45,223 |
| 2023-10-03 | $8.03 | $8.03 | $7.90 | $7.92 | $7.92 | 47,360 |
| 2023-10-02 | $8.04 | $8.07 | $7.95 | $7.98 | $7.98 | 18,560 |
| 2023-09-29 | $7.97 | $8.04 | $7.97 | $8.01 | $8.01 | 19,975 |
| 2023-09-28 | $7.96 | $8.02 | $7.95 | $7.95 | $7.95 | 23,017 |
| 2023-09-27 | $8.01 | $8.06 | $7.98 | $7.98 | $7.98 | 39,786 |
| 2023-09-26 | $7.95 | $8.04 | $7.91 | $8.00 | $8.00 | 117,000 |
| 2023-09-25 | $8.09 | $8.09 | $7.94 | $7.94 | $7.94 | 136,997 |
| 2023-09-22 | $8.19 | $8.19 | $8.07 | $8.09 | $8.09 | 22,069 |
| 2023-09-21 | $8.10 | $8.18 | $8.08 | $8.16 | $8.16 | 16,878 |
| 2023-09-20 | $8.13 | $8.17 | $8.11 | $8.12 | $8.12 | 28,704 |
| 2023-09-19 | $8.14 | $8.17 | $8.08 | $8.09 | $8.09 | 16,915 |
| 2023-09-18 | $8.05 | $8.14 | $8.05 | $8.14 | $8.14 | 49,240 |
| 2023-09-15 | $8.03 | $8.09 | $7.99 | $8.04 | $8.04 | 58,168 |
| 2023-09-14 | $8.12 | $8.16 | $8.02 | $8.03 | $8.03 | 96,640 |
| 2023-09-13 | $8.17 | $8.21 | $8.12 | $8.13 | $8.10 | 167,913 |
| 2023-09-12 | $8.18 | $8.23 | $8.16 | $8.16 | $8.13 | 9,093 |
| 2023-09-11 | $8.15 | $8.22 | $8.14 | $8.22 | $8.19 | 22,178 |
| 2023-09-08 | $8.17 | $8.22 | $8.13 | $8.15 | $8.12 | 63,750 |
| 2023-09-07 | $8.23 | $8.23 | $8.14 | $8.19 | $8.16 | 45,448 |
| 2023-09-06 | $8.25 | $8.29 | $8.10 | $8.23 | $8.20 | 47,713 |
| 2023-09-05 | $8.35 | $8.35 | $8.23 | $8.23 | $8.20 | 106,065 |
| 2023-09-01 | $8.45 | $8.45 | $8.30 | $8.33 | $8.30 | 55,358 |
| 2023-08-31 | $8.36 | $8.47 | $8.36 | $8.36 | $8.33 | 17,677 |
| 2023-08-30 | $8.44 | $8.46 | $8.35 | $8.36 | $8.33 | 38,001 |
| 2023-08-29 | $8.35 | $8.39 | $8.33 | $8.39 | $8.36 | 10,845 |
| 2023-08-28 | $8.37 | $8.44 | $8.32 | $8.32 | $8.29 | 37,371 |
| 2023-08-25 | $8.47 | $8.47 | $8.32 | $8.40 | $8.37 | 23,613 |
| 2023-08-24 | $8.46 | $8.52 | $8.36 | $8.39 | $8.36 | 10,329 |
| 2023-08-23 | $8.38 | $8.48 | $8.37 | $8.41 | $8.38 | 28,269 |
| 2023-08-22 | $8.43 | $8.43 | $8.31 | $8.34 | $8.31 | 13,642 |
| 2023-08-21 | $8.36 | $8.40 | $8.32 | $8.40 | $8.37 | 13,153 |
| 2023-08-18 | $8.37 | $8.41 | $8.32 | $8.35 | $8.32 | 10,176 |
| 2023-08-17 | $8.36 | $8.38 | $8.31 | $8.33 | $8.30 | 12,975 |
| 2023-08-16 | $8.36 | $8.36 | $8.32 | $8.32 | $8.29 | 18,593 |
| 2023-08-15 | $8.35 | $8.45 | $8.30 | $8.30 | $8.27 | 21,727 |
| 2023-08-14 | $8.34 | $8.37 | $8.31 | $8.35 | $8.32 | 30,018 |
| 2023-08-11 | $8.36 | $8.36 | $8.32 | $8.35 | $8.29 | 22,016 |
| 2023-08-10 | $8.37 | $8.42 | $8.31 | $8.32 | $8.26 | 30,846 |
| 2023-08-09 | $8.38 | $8.41 | $8.35 | $8.37 | $8.31 | 47,957 |
| 2023-08-08 | $8.39 | $8.42 | $8.38 | $8.39 | $8.33 | 20,696 |
| 2023-08-07 | $8.36 | $8.43 | $8.32 | $8.38 | $8.32 | 66,450 |
| 2023-08-04 | $8.36 | $8.51 | $8.35 | $8.35 | $8.35 | 71,665 |
| 2023-08-03 | $8.45 | $8.48 | $8.36 | $8.36 | $8.36 | 23,822 |
| 2023-08-02 | $8.44 | $8.47 | $8.37 | $8.47 | $8.47 | 38,251 |
| 2023-08-01 | $8.48 | $8.48 | $8.42 | $8.44 | $8.44 | 29,958 |
| 2023-07-31 | $8.46 | $8.50 | $8.42 | $8.46 | $8.46 | 47,960 |
| 2023-07-28 | $8.42 | $8.49 | $8.42 | $8.45 | $8.45 | 20,029 |
| 2023-07-27 | $8.42 | $8.46 | $8.37 | $8.38 | $8.38 | 40,525 |
| 2023-07-26 | $8.46 | $8.50 | $8.44 | $8.44 | $8.44 | 7,445 |
| 2023-07-25 | $8.45 | $8.46 | $8.42 | $8.42 | $8.42 | 14,983 |
| 2023-07-24 | $8.55 | $8.55 | $8.44 | $8.45 | $8.45 | 47,286 |
| 2023-07-21 | $8.49 | $8.53 | $8.45 | $8.49 | $8.49 | 15,177 |
| 2023-07-20 | $8.49 | $8.50 | $8.45 | $8.45 | $8.45 | 13,394 |
| 2023-07-19 | $8.52 | $8.52 | $8.47 | $8.50 | $8.50 | 18,979 |
| 2023-07-18 | $8.49 | $8.59 | $8.44 | $8.46 | $8.46 | 40,895 |
| 2023-07-17 | $8.56 | $8.56 | $8.43 | $8.47 | $8.47 | 29,714 |
| 2023-07-14 | $8.55 | $8.60 | $8.53 | $8.53 | $8.53 | 9,937 |
| 2023-07-13 | $8.58 | $8.61 | $8.55 | $8.55 | $8.55 | 8,661 |
| 2023-07-12 | $8.66 | $8.66 | $8.58 | $8.61 | $8.58 | 10,844 |
| 2023-07-11 | $8.61 | $8.63 | $8.54 | $8.54 | $8.51 | 33,052 |
| 2023-07-10 | $8.54 | $8.56 | $8.53 | $8.56 | $8.53 | 7,737 |
| 2023-07-07 | $8.46 | $8.57 | $8.46 | $8.55 | $8.52 | 43,063 |
| 2023-07-06 | $8.44 | $8.52 | $8.38 | $8.50 | $8.47 | 43,659 |
| 2023-07-05 | $8.45 | $8.50 | $8.45 | $8.47 | $8.44 | 19,578 |
| 2023-07-03 | $8.45 | $8.50 | $8.43 | $8.43 | $8.40 | 18,206 |
| 2023-06-30 | $8.44 | $8.47 | $8.42 | $8.45 | $8.45 | 48,943 |
| 2023-06-29 | $8.47 | $8.50 | $8.41 | $8.44 | $8.44 | 23,099 |
| 2023-06-28 | $8.44 | $8.47 | $8.44 | $8.44 | $8.44 | 9,054 |
| 2023-06-27 | $8.39 | $8.47 | $8.39 | $8.44 | $8.44 | 23,942 |
| 2023-06-26 | $8.44 | $8.45 | $8.40 | $8.41 | $8.41 | 16,164 |
| 2023-06-23 | $8.49 | $8.49 | $8.39 | $8.39 | $8.39 | 17,717 |
| 2023-06-22 | $8.38 | $8.43 | $8.37 | $8.39 | $8.39 | 17,837 |
| 2023-06-21 | $8.42 | $8.44 | $8.37 | $8.40 | $8.40 | 27,548 |
| 2023-06-20 | $8.40 | $8.42 | $8.37 | $8.40 | $8.40 | 27,273 |
| 2023-06-16 | $8.39 | $8.41 | $8.38 | $8.40 | $8.40 | 21,516 |
| 2023-06-15 | $8.38 | $8.46 | $8.37 | $8.39 | $8.39 | 37,065 |
| 2023-06-14 | $8.32 | $8.44 | $8.32 | $8.39 | $8.39 | 46,362 |
| 2023-06-13 | $8.44 | $8.50 | $8.35 | $8.35 | $8.32 | 27,571 |
| 2023-06-12 | $8.40 | $8.45 | $8.38 | $8.38 | $8.35 | 23,096 |
| 2023-06-09 | $8.52 | $8.52 | $8.36 | $8.39 | $8.36 | 56,457 |
| 2023-06-08 | $8.47 | $8.52 | $8.47 | $8.52 | $8.49 | 12,638 |
| 2023-06-07 | $8.52 | $8.52 | $8.45 | $8.47 | $8.44 | 14,106 |
| 2023-06-06 | $8.46 | $8.49 | $8.45 | $8.46 | $8.43 | 16,086 |
| 2023-06-05 | $8.59 | $8.65 | $8.46 | $8.46 | $8.43 | 14,274 |
| 2023-06-02 | $8.54 | $8.63 | $8.54 | $8.60 | $8.57 | 27,769 |
| 2023-06-01 | $8.50 | $8.66 | $8.48 | $8.50 | $8.47 | 31,661 |
| 2023-05-31 | $8.43 | $8.56 | $8.43 | $8.55 | $8.52 | 36,046 |
| 2023-05-30 | $8.41 | $8.50 | $8.40 | $8.45 | $8.42 | 15,236 |
| 2023-05-26 | $8.51 | $8.54 | $8.37 | $8.38 | $8.35 | 14,301 |
| 2023-05-25 | $8.49 | $8.54 | $8.36 | $8.47 | $8.44 | 23,875 |
| 2023-05-24 | $8.49 | $8.49 | $8.38 | $8.44 | $8.41 | 20,765 |
| 2023-05-23 | $8.50 | $8.60 | $8.47 | $8.47 | $8.44 | 15,369 |
| 2023-05-22 | $8.52 | $8.65 | $8.52 | $8.56 | $8.53 | 47,102 |
| 2023-05-19 | $8.61 | $8.66 | $8.60 | $8.61 | $8.58 | 13,459 |
| 2023-05-18 | $8.81 | $8.81 | $8.62 | $8.64 | $8.61 | 13,406 |
| 2023-05-17 | $8.65 | $8.70 | $8.60 | $8.60 | $8.57 | 14,587 |
| 2023-05-16 | $8.70 | $8.70 | $8.60 | $8.69 | $8.66 | 74,389 |
| 2023-05-15 | $8.68 | $8.70 | $8.60 | $8.61 | $8.58 | 12,584 |
| 2023-05-12 | $8.56 | $8.65 | $8.55 | $8.61 | $8.61 | 13,221 |
| 2023-05-11 | $8.65 | $8.68 | $8.55 | $8.63 | $8.60 | 8,842 |
| 2023-05-10 | $8.63 | $8.70 | $8.57 | $8.63 | $8.60 | 30,022 |
| 2023-05-09 | $8.65 | $8.68 | $8.58 | $8.63 | $8.60 | 22,918 |
| 2023-05-08 | $8.72 | $8.72 | $8.63 | $8.65 | $8.62 | 8,130 |
| 2023-05-05 | $8.47 | $8.74 | $8.47 | $8.68 | $8.65 | 24,764 |
| 2023-05-04 | $8.43 | $8.58 | $8.39 | $8.41 | $8.38 | 23,542 |
| 2023-05-03 | $8.38 | $8.48 | $8.38 | $8.45 | $8.42 | 43,499 |
| 2023-05-02 | $8.41 | $8.44 | $8.35 | $8.42 | $8.39 | 60,405 |
| 2023-05-01 | $8.43 | $8.47 | $8.35 | $8.38 | $8.35 | 34,250 |
| 2023-04-28 | $8.42 | $8.49 | $8.41 | $8.42 | $8.39 | 36,334 |
| 2023-04-27 | $8.45 | $8.46 | $8.40 | $8.43 | $8.40 | 35,262 |
| 2023-04-26 | $8.38 | $8.48 | $8.38 | $8.41 | $8.38 | 32,310 |
| 2023-04-25 | $8.44 | $8.46 | $8.38 | $8.40 | $8.37 | 29,180 |
| 2023-04-24 | $8.43 | $8.50 | $8.40 | $8.44 | $8.41 | 32,636 |
| 2023-04-21 | $8.52 | $8.56 | $8.42 | $8.42 | $8.39 | 24,600 |
| 2023-04-20 | $8.50 | $8.68 | $8.46 | $8.55 | $8.52 | 13,875 |
| 2023-04-19 | $8.63 | $8.76 | $8.57 | $8.62 | $8.59 | 16,621 |
| 2023-04-18 | $8.66 | $8.69 | $8.53 | $8.64 | $8.61 | 28,594 |
| 2023-04-17 | $8.65 | $8.67 | $8.53 | $8.67 | $8.64 | 28,304 |
| 2023-04-14 | $8.58 | $8.60 | $8.41 | $8.55 | $8.52 | 27,949 |
| 2023-04-13 | $8.57 | $8.70 | $8.56 | $8.62 | $8.59 | 12,958 |
| 2023-04-12 | $8.70 | $8.70 | $8.58 | $8.58 | $8.58 | 35,126 |
| 2023-04-11 | $8.65 | $8.76 | $8.65 | $8.70 | $8.70 | 11,673 |
| 2023-04-10 | $8.75 | $8.75 | $8.62 | $8.64 | $8.64 | 13,187 |
| 2023-04-06 | $8.66 | $8.81 | $8.66 | $8.67 | $8.67 | 17,314 |
| 2023-04-05 | $8.73 | $8.73 | $8.66 | $8.68 | $8.68 | 12,745 |
| 2023-04-04 | $8.67 | $8.84 | $8.67 | $8.69 | $8.69 | 22,111 |
| 2023-04-03 | $8.78 | $8.87 | $8.64 | $8.66 | $8.66 | 22,696 |
| 2023-03-31 | $8.64 | $8.73 | $8.59 | $8.73 | $8.73 | 18,333 |
| 2023-03-30 | $8.57 | $8.73 | $8.44 | $8.61 | $8.61 | 33,833 |
| 2023-03-29 | $8.51 | $8.60 | $8.51 | $8.55 | $8.55 | 20,371 |
| 2023-03-28 | $8.47 | $8.53 | $8.47 | $8.51 | $8.51 | 17,376 |
| 2023-03-27 | $8.45 | $8.54 | $8.44 | $8.50 | $8.50 | 22,804 |
| 2023-03-24 | $8.34 | $8.46 | $8.32 | $8.40 | $8.40 | 10,325 |
| 2023-03-23 | $8.34 | $8.35 | $8.28 | $8.33 | $8.33 | 17,526 |
| 2023-03-22 | $8.37 | $8.39 | $8.31 | $8.34 | $8.34 | 4,890 |
| 2023-03-21 | $8.35 | $8.41 | $8.32 | $8.34 | $8.34 | 12,410 |
| 2023-03-20 | $8.43 | $8.43 | $8.30 | $8.32 | $8.32 | 15,856 |
| 2023-03-17 | $8.34 | $8.37 | $8.31 | $8.35 | $8.35 | 22,597 |
| 2023-03-16 | $8.37 | $8.39 | $8.31 | $8.33 | $8.33 | 27,403 |
| 2023-03-15 | $8.38 | $8.38 | $8.32 | $8.32 | $8.32 | 9,013 |
| 2023-03-14 | $8.27 | $8.38 | $8.27 | $8.33 | $8.33 | 13,585 |
| 2023-03-13 | $8.40 | $8.40 | $8.27 | $8.27 | $8.24 | 40,088 |
| 2023-03-10 | $8.32 | $8.48 | $8.30 | $8.36 | $8.33 | 26,132 |
| 2023-03-09 | $8.30 | $8.39 | $8.28 | $8.30 | $8.30 | 30,054 |
| 2023-03-08 | $8.29 | $8.46 | $8.24 | $8.28 | $8.28 | 32,138 |
| 2023-03-07 | $8.29 | $8.40 | $8.27 | $8.27 | $8.27 | 47,243 |
| 2023-03-06 | $8.47 | $8.47 | $8.27 | $8.29 | $8.29 | 15,182 |
| 2023-03-03 | $8.30 | $8.47 | $8.26 | $8.42 | $8.42 | 74,715 |
| 2023-03-02 | $8.28 | $8.29 | $8.21 | $8.27 | $8.27 | 39,902 |
| 2023-03-01 | $8.31 | $8.38 | $8.30 | $8.33 | $8.33 | 37,746 |
| 2023-02-28 | $8.32 | $8.38 | $8.31 | $8.31 | $8.31 | 47,714 |
| 2023-02-27 | $8.34 | $8.41 | $8.30 | $8.33 | $8.33 | 23,118 |
| 2023-02-24 | $8.32 | $8.37 | $8.28 | $8.29 | $8.29 | 22,382 |
| 2023-02-23 | $8.42 | $8.42 | $8.33 | $8.35 | $8.35 | 35,018 |
| 2023-02-22 | $8.56 | $8.57 | $8.40 | $8.40 | $8.40 | 26,889 |
| 2023-02-21 | $8.51 | $8.51 | $8.42 | $8.49 | $8.49 | 38,351 |
| 2023-02-17 | $8.50 | $8.53 | $8.44 | $8.48 | $8.48 | 34,179 |
| 2023-02-16 | $8.56 | $8.58 | $8.45 | $8.45 | $8.45 | 12,327 |
| 2023-02-15 | $8.63 | $8.63 | $8.54 | $8.56 | $8.56 | 17,657 |
| 2023-02-14 | $8.68 | $8.72 | $8.62 | $8.62 | $8.62 | 22,115 |
| 2023-02-13 | $8.65 | $8.72 | $8.65 | $8.70 | $8.67 | 9,921 |
| 2023-02-10 | $8.69 | $8.70 | $8.67 | $8.67 | $8.67 | 1,246 |
| 2023-02-09 | $8.69 | $8.73 | $8.66 | $8.69 | $8.69 | 32,912 |
| 2023-02-08 | $8.70 | $8.81 | $8.69 | $8.70 | $8.70 | 32,814 |
| 2023-02-07 | $8.76 | $8.79 | $8.71 | $8.73 | $8.73 | 32,018 |
| 2023-02-06 | $8.73 | $8.85 | $8.69 | $8.76 | $8.76 | 29,191 |
| 2023-02-03 | $8.79 | $8.84 | $8.66 | $8.75 | $8.75 | 24,224 |
| 2023-02-02 | $8.76 | $8.93 | $8.75 | $8.83 | $8.83 | 39,437 |
| 2023-02-01 | $8.91 | $8.91 | $8.73 | $8.76 | $8.76 | 30,576 |
| 2023-01-31 | $8.71 | $8.85 | $8.71 | $8.82 | $8.82 | 29,970 |
| 2023-01-30 | $8.68 | $8.78 | $8.66 | $8.73 | $8.73 | 17,661 |
| 2023-01-27 | $8.73 | $8.79 | $8.63 | $8.68 | $8.68 | 30,883 |
| 2023-01-26 | $8.76 | $8.80 | $8.71 | $8.71 | $8.71 | 24,417 |
| 2023-01-25 | $8.86 | $8.86 | $8.72 | $8.75 | $8.75 | 7,388 |
| 2023-01-24 | $8.78 | $8.84 | $8.74 | $8.81 | $8.81 | 24,979 |
| 2023-01-23 | $8.76 | $8.77 | $8.67 | $8.70 | $8.70 | 20,415 |
| 2023-01-20 | $8.82 | $8.82 | $8.69 | $8.75 | $8.75 | 29,879 |
| 2023-01-19 | $8.64 | $8.88 | $8.59 | $8.86 | $8.86 | 40,028 |
| 2023-01-18 | $8.54 | $8.64 | $8.54 | $8.61 | $8.61 | 15,891 |
| 2023-01-17 | $8.51 | $8.60 | $8.49 | $8.54 | $8.54 | 28,998 |
| 2023-01-13 | $8.58 | $8.58 | $8.53 | $8.54 | $8.54 | 10,195 |
| 2023-01-12 | $8.45 | $8.60 | $8.42 | $8.55 | $8.55 | 63,684 |
| 2023-01-11 | $8.38 | $8.41 | $8.35 | $8.40 | $8.37 | 193,584 |
| 2023-01-10 | $8.36 | $8.39 | $8.33 | $8.35 | $8.32 | 32,490 |
| 2023-01-09 | $8.38 | $8.40 | $8.28 | $8.33 | $8.30 | 765,124 |
| 2023-01-06 | $8.35 | $8.37 | $8.32 | $8.35 | $8.32 | 80,263 |
| 2023-01-05 | $8.39 | $8.39 | $8.28 | $8.29 | $8.26 | 37,442 |
| 2023-01-04 | $8.39 | $8.41 | $8.31 | $8.38 | $8.35 | 38,632 |
| 2023-01-03 | $8.31 | $8.35 | $8.29 | $8.31 | $8.28 | 36,997 |
| 2022-12-30 | $8.26 | $8.36 | $8.25 | $8.26 | $8.23 | 140,108 |
| 2022-12-29 | $8.24 | $8.34 | $8.24 | $8.31 | $8.28 | 100,921 |
| 2022-12-28 | $8.28 | $8.33 | $8.20 | $8.21 | $8.19 | 71,562 |
| 2022-12-27 | $8.29 | $8.33 | $8.21 | $8.27 | $8.24 | 169,252 |
| 2022-12-23 | $8.37 | $8.37 | $8.25 | $8.27 | $8.24 | 44,851 |
| 2022-12-22 | $8.30 | $8.35 | $8.25 | $8.29 | $8.26 | 43,888 |
| 2022-12-21 | $8.39 | $8.39 | $8.30 | $8.31 | $8.28 | 63,166 |
| 2022-12-20 | $8.40 | $8.47 | $8.32 | $8.36 | $8.33 | 60,241 |
| 2022-12-19 | $8.40 | $8.42 | $8.35 | $8.38 | $8.35 | 41,089 |
| 2022-12-16 | $8.40 | $8.50 | $8.31 | $8.44 | $8.41 | 197,125 |
| 2022-12-15 | $8.49 | $8.49 | $8.34 | $8.38 | $8.35 | 45,534 |
| 2022-12-14 | $8.35 | $8.45 | $8.34 | $8.40 | $8.37 | 41,912 |
| 2022-12-13 | $8.42 | $8.46 | $8.34 | $8.38 | $8.33 | 32,570 |
| 2022-12-12 | $8.34 | $8.45 | $8.34 | $8.36 | $8.31 | 85,454 |
| 2022-12-09 | $8.31 | $8.41 | $8.31 | $8.34 | $8.29 | 51,874 |
| 2022-12-08 | $8.39 | $8.40 | $8.31 | $8.33 | $8.28 | 181,956 |
| 2022-12-07 | $8.35 | $8.40 | $8.34 | $8.40 | $8.35 | 60,790 |
| 2022-12-06 | $8.32 | $8.37 | $8.32 | $8.34 | $8.29 | 26,860 |
| 2022-12-05 | $8.29 | $8.35 | $8.29 | $8.32 | $8.27 | 111,482 |
| 2022-12-02 | $8.35 | $8.44 | $8.32 | $8.32 | $8.27 | 105,781 |
| 2022-12-01 | $8.37 | $8.59 | $8.35 | $8.35 | $8.30 | 62,430 |
| 2022-11-30 | $8.37 | $8.38 | $8.29 | $8.37 | $8.32 | 102,312 |
| 2022-11-29 | $8.34 | $8.36 | $8.25 | $8.30 | $8.25 | 82,959 |
| 2022-11-28 | $8.33 | $8.37 | $8.28 | $8.28 | $8.23 | 81,985 |
| 2022-11-25 | $8.40 | $8.40 | $8.28 | $8.35 | $8.30 | 9,528 |
| 2022-11-23 | $8.35 | $8.36 | $8.25 | $8.32 | $8.27 | 28,930 |
| 2022-11-22 | $8.28 | $8.40 | $8.28 | $8.34 | $8.29 | 62,953 |
| 2022-11-21 | $8.29 | $8.29 | $8.20 | $8.25 | $8.20 | 117,667 |
| 2022-11-18 | $8.26 | $8.30 | $8.20 | $8.23 | $8.23 | 58,681 |
| 2022-11-17 | $8.23 | $8.26 | $8.21 | $8.24 | $8.24 | 18,393 |
| 2022-11-16 | $8.16 | $8.28 | $8.16 | $8.23 | $8.23 | 56,028 |
| 2022-11-15 | $8.21 | $8.25 | $8.16 | $8.22 | $8.22 | 14,624 |
| 2022-11-14 | $8.22 | $8.27 | $8.11 | $8.15 | $8.15 | 20,689 |
| 2022-11-11 | $8.22 | $8.29 | $8.11 | $8.20 | $8.17 | 45,297 |
| 2022-11-10 | $8.19 | $8.28 | $8.10 | $8.22 | $8.19 | 43,473 |
| 2022-11-09 | $8.07 | $8.08 | $8.00 | $8.01 | $7.98 | 35,723 |
| 2022-11-08 | $8.15 | $8.26 | $8.03 | $8.07 | $8.04 | 44,233 |
| 2022-11-07 | $8.29 | $8.29 | $8.07 | $8.07 | $8.04 | 34,555 |
| 2022-11-04 | $8.10 | $8.28 | $8.00 | $8.18 | $8.15 | 32,901 |
| 2022-11-03 | $8.00 | $8.22 | $7.97 | $8.02 | $7.99 | 29,205 |
| 2022-11-02 | $8.16 | $8.17 | $8.02 | $8.07 | $8.04 | 17,496 |
| 2022-11-01 | $8.13 | $8.15 | $8.04 | $8.09 | $8.06 | 21,673 |
| 2022-10-31 | $8.15 | $8.15 | $8.02 | $8.05 | $8.02 | 37,489 |
| 2022-10-28 | $8.02 | $8.19 | $8.00 | $8.12 | $8.09 | 34,205 |
| 2022-10-27 | $8.03 | $8.10 | $8.03 | $8.06 | $8.03 | 28,645 |
| 2022-10-26 | $8.07 | $8.18 | $8.03 | $8.05 | $8.02 | 11,483 |
| 2022-10-25 | $8.16 | $8.19 | $7.99 | $8.09 | $8.06 | 71,684 |
| 2022-10-24 | $8.22 | $8.23 | $8.03 | $8.06 | $8.03 | 47,311 |
| 2022-10-21 | $8.18 | $8.26 | $8.06 | $8.26 | $8.23 | 46,966 |
| 2022-10-20 | $8.07 | $8.19 | $8.07 | $8.18 | $8.15 | 47,792 |
| 2022-10-19 | $8.26 | $8.26 | $8.03 | $8.07 | $8.04 | 41,050 |
| 2022-10-18 | $8.15 | $8.27 | $8.14 | $8.24 | $8.21 | 67,069 |
| 2022-10-17 | $8.22 | $8.22 | $8.05 | $8.13 | $8.10 | 61,433 |
| 2022-10-14 | $8.30 | $8.30 | $8.17 | $8.19 | $8.16 | 22,671 |
| 2022-10-13 | $8.13 | $8.30 | $8.13 | $8.30 | $8.27 | 50,850 |
| 2022-10-12 | $8.43 | $8.63 | $8.13 | $8.26 | $8.26 | 148,437 |
| 2022-10-11 | $8.40 | $8.65 | $8.25 | $8.30 | $8.30 | 82,189 |
| 2022-10-10 | $8.33 | $8.34 | $8.20 | $8.30 | $8.30 | 33,167 |
| 2022-10-07 | $8.47 | $8.75 | $8.28 | $8.35 | $8.35 | 74,460 |
| 2022-10-06 | $8.35 | $8.44 | $8.26 | $8.31 | $8.31 | 44,024 |
| 2022-10-05 | $8.26 | $8.40 | $8.24 | $8.40 | $8.40 | 30,741 |
| 2022-10-04 | $8.25 | $8.31 | $8.21 | $8.24 | $8.24 | 30,439 |
| 2022-10-03 | $8.23 | $8.49 | $8.19 | $8.22 | $8.22 | 32,604 |
| 2022-09-30 | $8.29 | $8.29 | $8.15 | $8.16 | $8.16 | 47,459 |
| 2022-09-29 | $8.37 | $8.37 | $8.20 | $8.25 | $8.25 | 35,604 |
| 2022-09-28 | $8.21 | $8.37 | $8.20 | $8.23 | $8.23 | 36,024 |
| 2022-09-27 | $8.27 | $8.27 | $8.20 | $8.23 | $8.23 | 26,122 |
| 2022-09-26 | $8.27 | $8.38 | $8.26 | $8.26 | $8.26 | 33,057 |
| 2022-09-23 | $8.37 | $8.38 | $8.22 | $8.30 | $8.30 | 37,050 |
| 2022-09-22 | $8.30 | $8.40 | $8.26 | $8.36 | $8.36 | 33,738 |
| 2022-09-21 | $8.36 | $8.36 | $8.18 | $8.35 | $8.35 | 29,254 |
| 2022-09-20 | $8.32 | $8.35 | $8.28 | $8.31 | $8.31 | 50,531 |
| 2022-09-19 | $8.38 | $8.42 | $8.28 | $8.28 | $8.28 | 36,668 |
| 2022-09-16 | $8.38 | $8.38 | $8.31 | $8.38 | $8.38 | 18,622 |
| 2022-09-15 | $8.42 | $8.42 | $8.31 | $8.35 | $8.35 | 37,157 |
| 2022-09-14 | $8.43 | $8.50 | $8.38 | $8.39 | $8.39 | 44,303 |
| 2022-09-13 | $8.39 | $8.46 | $8.34 | $8.44 | $8.42 | 62,285 |
| 2022-09-12 | $8.51 | $8.51 | $8.37 | $8.39 | $8.39 | 17,222 |
| 2022-09-09 | $8.37 | $8.42 | $8.34 | $8.36 | $8.36 | 22,298 |
| 2022-09-08 | $8.48 | $8.48 | $8.36 | $8.40 | $8.40 | 30,365 |
| 2022-09-07 | $8.48 | $8.56 | $8.45 | $8.55 | $8.55 | 25,027 |
| 2022-09-06 | $7.95 | $8.56 | $7.95 | $8.50 | $8.50 | 35,172 |
| 2022-09-02 | $8.60 | $8.64 | $8.56 | $8.56 | $8.56 | 17,501 |
| 2022-09-01 | $8.55 | $8.65 | $8.45 | $8.64 | $8.64 | 60,510 |
| 2022-08-31 | $8.59 | $8.59 | $8.53 | $8.55 | $8.55 | 7,014 |
| 2022-08-30 | $8.64 | $8.69 | $8.55 | $8.59 | $8.59 | 14,777 |
| 2022-08-29 | $8.66 | $8.66 | $8.55 | $8.55 | $8.55 | 18,665 |
| 2022-08-26 | $8.65 | $8.73 | $8.62 | $8.63 | $8.63 | 31,816 |
| 2022-08-25 | $8.66 | $8.66 | $8.56 | $8.66 | $8.66 | 27,665 |
| 2022-08-24 | $8.60 | $8.61 | $8.55 | $8.58 | $8.58 | 15,471 |
| 2022-08-23 | $8.53 | $8.55 | $8.50 | $8.53 | $8.53 | 9,665 |
| 2022-08-22 | $8.47 | $8.56 | $8.47 | $8.52 | $8.52 | 28,409 |
| 2022-08-19 | $8.62 | $8.63 | $8.55 | $8.55 | $8.55 | 30,846 |
| 2022-08-18 | $8.73 | $8.73 | $8.63 | $8.64 | $8.64 | 15,623 |
| 2022-08-17 | $8.74 | $8.74 | $8.66 | $8.68 | $8.68 | 20,433 |
| 2022-08-16 | $8.75 | $8.79 | $8.72 | $8.72 | $8.72 | 12,680 |
| 2022-08-15 | $8.77 | $8.85 | $8.77 | $8.78 | $8.78 | 12,650 |
| 2022-08-12 | $8.82 | $8.86 | $8.78 | $8.80 | $8.80 | 7,698 |
| 2022-08-11 | $8.85 | $8.87 | $8.79 | $8.79 | $8.77 | 38,871 |
| 2022-08-10 | $8.80 | $8.91 | $8.80 | $8.80 | $8.78 | 31,230 |
| 2022-08-09 | $8.85 | $8.85 | $8.71 | $8.75 | $8.73 | 8,357 |
| 2022-08-08 | $8.73 | $8.75 | $8.71 | $8.73 | $8.71 | 4,921 |
| 2022-08-05 | $8.73 | $8.73 | $8.67 | $8.68 | $8.66 | 22,186 |
| 2022-08-04 | $8.75 | $8.81 | $8.75 | $8.76 | $8.74 | 27,421 |
| 2022-08-03 | $8.90 | $8.90 | $8.78 | $8.78 | $8.76 | 22,027 |
| 2022-08-02 | $8.79 | $8.83 | $8.79 | $8.79 | $8.77 | 35,047 |
| 2022-08-01 | $8.98 | $8.98 | $8.50 | $8.78 | $8.76 | 213,287 |
| 2022-07-29 | $8.84 | $8.97 | $8.75 | $8.96 | $8.94 | 61,211 |
| 2022-07-28 | $8.72 | $8.82 | $8.72 | $8.78 | $8.76 | 71,340 |
| 2022-07-27 | $8.83 | $8.83 | $8.64 | $8.64 | $8.62 | 27,617 |
| 2022-07-26 | $8.88 | $8.95 | $8.74 | $8.74 | $8.72 | 24,628 |
| 2022-07-25 | $8.91 | $8.98 | $8.82 | $8.82 | $8.80 | 34,661 |
| 2022-07-22 | $8.68 | $8.95 | $8.68 | $8.95 | $8.93 | 15,818 |
| 2022-07-21 | $8.66 | $8.68 | $8.64 | $8.64 | $8.62 | 1,113 |
| 2022-07-20 | $8.67 | $8.70 | $8.60 | $8.70 | $8.68 | 42,741 |
| 2022-07-19 | $8.69 | $8.73 | $8.52 | $8.67 | $8.65 | 100,154 |
| 2022-07-18 | $8.64 | $8.79 | $8.62 | $8.68 | $8.66 | 22,689 |
| 2022-07-15 | $8.71 | $8.82 | $8.63 | $8.66 | $8.64 | 36,823 |
| 2022-07-14 | $8.60 | $8.68 | $8.59 | $8.65 | $8.63 | 105,921 |
| 2022-07-13 | $8.57 | $8.69 | $8.56 | $8.67 | $8.62 | 105,361 |
| 2022-07-12 | $8.54 | $8.65 | $8.54 | $8.59 | $8.54 | 18,580 |
| 2022-07-11 | $8.56 | $8.61 | $8.56 | $8.57 | $8.52 | 28,028 |
| 2022-07-08 | $8.55 | $8.59 | $8.53 | $8.54 | $8.49 | 32,408 |
| 2022-07-07 | $8.60 | $8.60 | $8.55 | $8.55 | $8.50 | 13,857 |
| 2022-07-06 | $8.58 | $8.63 | $8.57 | $8.57 | $8.52 | 35,477 |
| 2022-07-05 | $8.53 | $8.58 | $8.50 | $8.55 | $8.50 | 36,820 |
| 2022-07-01 | $8.55 | $8.58 | $8.51 | $8.56 | $8.51 | 22,331 |
| 2022-06-30 | $8.44 | $8.51 | $8.40 | $8.51 | $8.46 | 24,694 |
| 2022-06-29 | $8.42 | $8.45 | $8.36 | $8.41 | $8.36 | 137,350 |
| 2022-06-28 | $8.32 | $8.41 | $8.32 | $8.37 | $8.32 | 16,058 |
| 2022-06-27 | $8.41 | $8.45 | $8.33 | $8.36 | $8.31 | 98,564 |
| 2022-06-24 | $8.45 | $8.49 | $8.40 | $8.45 | $8.40 | 41,424 |
| 2022-06-23 | $8.35 | $8.48 | $8.35 | $8.44 | $8.39 | 35,297 |
| 2022-06-22 | $8.34 | $8.42 | $8.30 | $8.38 | $8.33 | 68,027 |
| 2022-06-21 | $8.20 | $8.31 | $8.20 | $8.31 | $8.26 | 67,797 |
| 2022-06-17 | $8.21 | $8.30 | $8.20 | $8.29 | $8.24 | 56,009 |
| 2022-06-16 | $8.25 | $8.29 | $8.21 | $8.21 | $8.16 | 77,678 |
| 2022-06-15 | $8.27 | $8.33 | $8.27 | $8.28 | $8.23 | 45,994 |
| 2022-06-14 | $8.43 | $8.50 | $8.24 | $8.25 | $8.20 | 146,356 |
| 2022-06-13 | $8.59 | $8.65 | $8.48 | $8.48 | $8.41 | 46,979 |
| 2022-06-10 | $8.71 | $8.71 | $8.54 | $8.62 | $8.55 | 72,505 |
| 2022-06-09 | $8.65 | $8.68 | $8.58 | $8.58 | $8.51 | 71,789 |
| 2022-06-08 | $8.62 | $8.70 | $8.62 | $8.66 | $8.59 | 45,059 |
| 2022-06-07 | $8.71 | $8.81 | $8.66 | $8.72 | $8.65 | 40,581 |
| 2022-06-06 | $8.82 | $8.85 | $8.79 | $8.79 | $8.72 | 33,616 |
| 2022-06-03 | $8.87 | $8.90 | $8.77 | $8.79 | $8.72 | 88,664 |
| 2022-06-02 | $8.91 | $8.91 | $8.87 | $8.90 | $8.83 | 8,183 |
| 2022-06-01 | $8.90 | $8.94 | $8.83 | $8.92 | $8.85 | 24,956 |
| 2022-05-31 | $8.81 | $8.90 | $8.75 | $8.90 | $8.83 | 26,961 |
| 2022-05-27 | $8.80 | $8.85 | $8.73 | $8.85 | $8.78 | 164,766 |
| 2022-05-26 | $8.62 | $8.78 | $8.60 | $8.77 | $8.70 | 123,132 |
| 2022-05-25 | $8.52 | $8.62 | $8.52 | $8.58 | $8.51 | 44,570 |
| 2022-05-24 | $8.43 | $8.52 | $8.43 | $8.49 | $8.42 | 45,463 |
| 2022-05-23 | $8.39 | $8.47 | $8.39 | $8.44 | $8.37 | 38,888 |
| 2022-05-20 | $8.38 | $8.56 | $8.37 | $8.37 | $8.30 | 127,439 |
| 2022-05-19 | $8.42 | $8.53 | $8.38 | $8.39 | $8.32 | 41,202 |
| 2022-05-18 | $8.45 | $8.54 | $8.37 | $8.46 | $8.39 | 56,229 |
| 2022-05-17 | $8.47 | $8.60 | $8.40 | $8.47 | $8.40 | 82,085 |
| 2022-05-16 | $8.52 | $8.56 | $8.39 | $8.50 | $8.43 | 55,437 |
| 2022-05-13 | $8.57 | $8.60 | $8.47 | $8.52 | $8.45 | 25,740 |
| 2022-05-12 | $8.56 | $8.62 | $8.53 | $8.58 | $8.51 | 33,201 |
| 2022-05-11 | $8.65 | $8.74 | $8.60 | $8.63 | $8.53 | 34,379 |
| 2022-05-10 | $8.79 | $8.79 | $8.67 | $8.68 | $8.58 | 21,703 |
| 2022-05-09 | $9.00 | $9.05 | $8.72 | $8.73 | $8.63 | 48,087 |
| 2022-05-06 | $8.84 | $9.07 | $8.84 | $8.95 | $8.85 | 50,923 |
| 2022-05-05 | $8.74 | $8.90 | $8.63 | $8.84 | $8.74 | 27,452 |
| 2022-05-04 | $8.69 | $9.01 | $8.65 | $8.79 | $8.69 | 33,901 |
| 2022-05-03 | $8.66 | $8.77 | $8.66 | $8.75 | $8.65 | 83,497 |
| 2022-05-02 | $8.94 | $8.94 | $8.67 | $8.68 | $8.58 | 38,602 |
| 2022-04-29 | $8.89 | $8.99 | $8.75 | $8.82 | $8.72 | 65,702 |
| 2022-04-28 | $9.03 | $9.08 | $8.85 | $8.86 | $8.76 | 39,210 |
| 2022-04-27 | $8.76 | $9.20 | $8.69 | $9.05 | $8.95 | 169,612 |
| 2022-04-26 | $8.72 | $8.77 | $8.67 | $8.71 | $8.61 | 26,498 |
| 2022-04-25 | $8.71 | $8.81 | $8.68 | $8.76 | $8.66 | 65,661 |
| 2022-04-22 | $8.81 | $8.85 | $8.67 | $8.74 | $8.64 | 51,256 |
| 2022-04-21 | $8.95 | $8.95 | $8.79 | $8.81 | $8.71 | 27,510 |
| 2022-04-20 | $9.01 | $9.10 | $8.92 | $8.93 | $8.83 | 30,821 |
| 2022-04-19 | $8.86 | $9.07 | $8.85 | $9.02 | $8.92 | 42,151 |
| 2022-04-18 | $8.96 | $9.00 | $8.85 | $8.88 | $8.78 | 42,640 |
| 2022-04-14 | $9.00 | $9.18 | $9.00 | $9.01 | $8.91 | 13,793 |
| 2022-04-13 | $9.06 | $9.44 | $8.91 | $9.05 | $8.95 | 119,374 |
| 2022-04-12 | $9.11 | $9.18 | $9.02 | $9.10 | $8.98 | 13,622 |
| 2022-04-11 | $9.06 | $9.19 | $8.93 | $9.06 | $8.94 | 25,211 |
| 2022-04-08 | $9.01 | $9.39 | $8.94 | $9.12 | $9.00 | 71,440 |
| 2022-04-07 | $9.04 | $9.44 | $8.99 | $9.07 | $8.95 | 38,233 |
| 2022-04-06 | $9.18 | $9.40 | $8.97 | $9.09 | $8.97 | 30,504 |
| 2022-04-05 | $9.17 | $9.29 | $9.03 | $9.18 | $9.06 | 54,112 |
| 2022-04-04 | $9.04 | $9.23 | $9.03 | $9.23 | $9.11 | 49,857 |
| 2022-04-01 | $9.02 | $9.07 | $9.01 | $9.07 | $8.95 | 17,254 |
| 2022-03-31 | $9.03 | $9.07 | $8.98 | $9.02 | $8.90 | 49,205 |
| 2022-03-30 | $9.11 | $9.19 | $8.95 | $9.02 | $8.90 | 120,377 |
| 2022-03-29 | $9.25 | $9.37 | $9.05 | $9.11 | $8.99 | 65,232 |
| 2022-03-28 | $9.18 | $9.29 | $9.12 | $9.25 | $9.12 | 17,403 |
| 2022-03-25 | $9.21 | $9.26 | $9.02 | $9.21 | $9.09 | 28,498 |
| 2022-03-24 | $9.23 | $9.37 | $9.09 | $9.21 | $9.09 | 45,164 |
| 2022-03-23 | $9.23 | $9.35 | $9.17 | $9.17 | $9.05 | 21,040 |
| 2022-03-22 | $9.25 | $9.28 | $9.07 | $9.27 | $9.14 | 22,793 |
| 2022-03-21 | $9.16 | $9.29 | $9.08 | $9.29 | $9.16 | 19,448 |
| 2022-03-18 | $9.19 | $9.21 | $9.13 | $9.21 | $9.09 | 17,327 |
| 2022-03-17 | $9.18 | $9.24 | $9.14 | $9.24 | $9.12 | 39,335 |
| 2022-03-16 | $9.19 | $9.24 | $9.07 | $9.16 | $9.04 | 29,782 |
| 2022-03-15 | $9.29 | $9.60 | $9.20 | $9.22 | $9.09 | 15,179 |
| 2022-03-14 | $9.32 | $9.37 | $9.25 | $9.31 | $9.18 | 7,377 |
| 2022-03-11 | $9.34 | $9.62 | $9.26 | $9.35 | $9.20 | 7,512 |
| 2022-03-10 | $9.51 | $9.55 | $9.26 | $9.34 | $9.19 | 15,571 |
| 2022-03-09 | $9.55 | $9.55 | $9.41 | $9.51 | $9.36 | 11,971 |
| 2022-03-08 | $9.40 | $9.59 | $9.40 | $9.51 | $9.36 | 12,160 |
| 2022-03-07 | $9.44 | $9.50 | $9.36 | $9.45 | $9.30 | 15,477 |
| 2022-03-04 | $9.46 | $9.53 | $9.42 | $9.42 | $9.27 | 13,450 |
| 2022-03-03 | $9.39 | $9.56 | $9.36 | $9.48 | $9.33 | 16,168 |
| 2022-03-02 | $9.32 | $9.50 | $9.32 | $9.39 | $9.24 | 33,373 |
| 2022-03-01 | $9.40 | $9.67 | $9.32 | $9.41 | $9.26 | 12,529 |
| 2022-02-28 | $9.38 | $9.38 | $9.20 | $9.27 | $9.12 | 42,969 |
| 2022-02-25 | $9.25 | $9.34 | $9.23 | $9.30 | $9.15 | 7,853 |
| 2022-02-24 | $9.19 | $9.25 | $9.18 | $9.23 | $9.08 | 37,478 |
| 2022-02-23 | $9.35 | $9.35 | $9.21 | $9.23 | $9.08 | 24,632 |
| 2022-02-22 | $9.46 | $9.49 | $9.17 | $9.20 | $9.05 | 71,014 |
| 2022-02-18 | $9.72 | $9.76 | $9.46 | $9.47 | $9.32 | 78,051 |
| 2022-02-17 | $9.69 | $9.72 | $9.60 | $9.72 | $9.56 | 29,185 |
| 2022-02-16 | $9.48 | $9.71 | $9.45 | $9.65 | $9.50 | 45,117 |
| 2022-02-15 | $9.48 | $9.57 | $9.42 | $9.48 | $9.33 | 30,302 |
| 2022-02-14 | $9.55 | $9.56 | $9.39 | $9.48 | $9.33 | 15,317 |
| 2022-02-11 | $9.76 | $9.76 | $9.42 | $9.56 | $9.38 | 32,808 |
| 2022-02-10 | $9.53 | $9.75 | $9.43 | $9.50 | $9.33 | 31,739 |
| 2022-02-09 | $9.55 | $9.63 | $9.45 | $9.53 | $9.36 | 15,768 |
| 2022-02-08 | $9.50 | $9.64 | $9.50 | $9.57 | $9.39 | 16,720 |
| 2022-02-07 | $9.60 | $9.64 | $9.50 | $9.50 | $9.33 | 11,107 |
| 2022-02-04 | $9.58 | $9.74 | $9.52 | $9.52 | $9.35 | 7,233 |
| 2022-02-03 | $9.75 | $9.77 | $9.64 | $9.65 | $9.47 | 6,883 |
| 2022-02-02 | $9.64 | $9.78 | $9.63 | $9.75 | $9.57 | 13,473 |
| 2022-02-01 | $9.48 | $9.63 | $9.48 | $9.61 | $9.43 | 23,469 |
| 2022-01-31 | $9.52 | $9.69 | $9.41 | $9.42 | $9.25 | 16,373 |
| 2022-01-28 | $9.63 | $9.71 | $9.50 | $9.50 | $9.33 | 41,980 |
| 2022-01-27 | $9.75 | $9.75 | $9.47 | $9.61 | $9.43 | 39,178 |
| 2022-01-26 | $9.66 | $9.75 | $9.66 | $9.72 | $9.54 | 27,849 |
| 2022-01-25 | $9.52 | $9.72 | $9.52 | $9.69 | $9.51 | 26,076 |
| 2022-01-24 | $9.42 | $9.55 | $9.42 | $9.53 | $9.36 | 42,351 |
| 2022-01-21 | $9.41 | $9.49 | $9.40 | $9.46 | $9.29 | 67,205 |
| 2022-01-20 | $9.46 | $9.48 | $9.42 | $9.48 | $9.31 | 28,648 |
| 2022-01-19 | $9.46 | $9.49 | $9.41 | $9.41 | $9.24 | 44,164 |
| 2022-01-18 | $9.54 | $9.54 | $9.46 | $9.46 | $9.29 | 40,090 |
| 2022-01-14 | $9.59 | $9.59 | $9.56 | $9.58 | $9.40 | 20,494 |
| 2022-01-13 | $9.68 | $9.68 | $9.59 | $9.59 | $9.41 | 16,923 |
| 2022-01-12 | $9.68 | $9.76 | $9.63 | $9.66 | $9.46 | 40,167 |
| 2022-01-11 | $9.59 | $9.66 | $9.58 | $9.65 | $9.45 | 17,347 |
| 2022-01-10 | $9.59 | $9.61 | $9.54 | $9.56 | $9.36 | 32,611 |
| 2022-01-07 | $9.58 | $9.58 | $9.55 | $9.57 | $9.37 | 18,507 |
| 2022-01-06 | $9.65 | $9.70 | $9.56 | $9.57 | $9.37 | 97,665 |
| 2022-01-05 | $9.70 | $9.75 | $9.62 | $9.64 | $9.44 | 90,589 |
| 2022-01-04 | $9.77 | $9.80 | $9.71 | $9.75 | $9.55 | 52,521 |
| 2022-01-03 | $9.85 | $9.86 | $9.77 | $9.79 | $9.59 | 14,169 |
| 2021-12-31 | $9.87 | $9.91 | $9.80 | $9.86 | $9.66 | 16,287 |
| 2021-12-30 | $9.99 | $9.99 | $9.80 | $9.84 | $9.64 | 58,198 |
| 2021-12-29 | $9.98 | $10.03 | $9.93 | $9.99 | $9.78 | 11,284 |
| 2021-12-28 | $9.98 | $10.02 | $9.93 | $9.94 | $9.73 | 12,997 |
| 2021-12-27 | $10.15 | $10.15 | $9.98 | $9.98 | $9.77 | 8,729 |
| 2021-12-23 | $10.15 | $10.15 | $10.08 | $10.12 | $9.91 | 15,259 |
| 2021-12-22 | $10.14 | $10.14 | $10.02 | $10.12 | $9.91 | 6,762 |
| 2021-12-21 | $10.14 | $10.14 | $10.05 | $10.08 | $9.87 | 4,419 |
| 2021-12-20 | $10.08 | $10.14 | $10.02 | $10.14 | $9.93 | 19,333 |
| 2021-12-17 | $10.07 | $10.12 | $10.07 | $10.07 | $9.86 | 3,521 |
| 2021-12-16 | $10.12 | $10.15 | $10.09 | $10.09 | $9.88 | 10,429 |
| 2021-12-15 | $10.12 | $10.12 | $10.04 | $10.12 | $9.91 | 12,994 |
| 2021-12-14 | $10.03 | $10.11 | $9.98 | $10.07 | $9.86 | 17,366 |
| 2021-12-13 | $10.08 | $10.14 | $10.03 | $10.05 | $9.82 | 11,918 |
| 2021-12-10 | $10.13 | $10.13 | $10.01 | $10.01 | $9.78 | 10,025 |
| 2021-12-09 | $10.08 | $10.13 | $10.05 | $10.12 | $9.89 | 6,370 |
| 2021-12-08 | $9.91 | $10.14 | $9.91 | $10.02 | $9.79 | 30,188 |
| 2021-12-07 | $9.81 | $9.93 | $9.75 | $9.89 | $9.66 | 26,517 |
| 2021-12-06 | $9.74 | $9.87 | $9.71 | $9.73 | $9.51 | 21,391 |
| 2021-12-03 | $9.85 | $9.85 | $9.75 | $9.76 | $9.54 | 20,511 |
| 2021-12-02 | $9.89 | $10.01 | $9.85 | $9.90 | $9.67 | 15,248 |
| 2021-12-01 | $10.05 | $10.05 | $9.91 | $9.94 | $9.71 | 11,160 |
| 2021-11-30 | $9.89 | $10.02 | $9.89 | $9.96 | $9.73 | 21,358 |
| 2021-11-29 | $10.10 | $10.10 | $9.88 | $9.96 | $9.73 | 10,504 |
| 2021-11-26 | $10.12 | $10.12 | $9.97 | $10.10 | $9.87 | 12,483 |
| 2021-11-24 | $10.08 | $10.10 | $10.01 | $10.10 | $9.87 | 10,270 |
| 2021-11-23 | $10.08 | $10.11 | $10.00 | $10.05 | $9.82 | 13,516 |
| 2021-11-22 | $10.07 | $10.10 | $10.03 | $10.03 | $9.80 | 30,704 |
| 2021-11-19 | $9.99 | $10.14 | $9.93 | $10.01 | $9.78 | 13,991 |
| 2021-11-18 | $10.00 | $10.05 | $9.97 | $10.05 | $9.82 | 9,520 |
| 2021-11-17 | $9.95 | $9.99 | $9.87 | $9.98 | $9.75 | 15,798 |
| 2021-11-16 | $9.91 | $9.96 | $9.86 | $9.95 | $9.72 | 16,660 |
| 2021-11-15 | $9.92 | $9.92 | $9.87 | $9.89 | $9.66 | 14,371 |
| 2021-11-12 | $9.86 | $9.94 | $9.86 | $9.92 | $9.69 | 15,225 |
| 2021-11-11 | $9.87 | $9.98 | $9.87 | $9.87 | $9.62 | 22,991 |
| 2021-11-10 | $9.99 | $9.99 | $9.85 | $9.89 | $9.64 | 19,311 |
| 2021-11-09 | $10.19 | $10.19 | $9.87 | $9.93 | $9.68 | 56,440 |
| 2021-11-08 | $10.19 | $10.20 | $10.09 | $10.19 | $9.93 | 94,461 |
| 2021-11-05 | $10.12 | $10.17 | $9.98 | $10.17 | $9.91 | 28,777 |
| 2021-11-04 | $10.08 | $10.09 | $10.00 | $10.09 | $9.84 | 18,243 |
| 2021-11-03 | $10.03 | $10.13 | $9.90 | $10.04 | $9.79 | 27,647 |
| 2021-11-02 | $9.95 | $10.01 | $9.91 | $9.99 | $9.74 | 31,511 |
| 2021-11-01 | $9.87 | $10.01 | $9.81 | $10.01 | $9.76 | 27,077 |
| 2021-10-29 | $9.74 | $9.88 | $9.74 | $9.81 | $9.56 | 20,374 |
| 2021-10-28 | $9.81 | $9.81 | $9.70 | $9.75 | $9.50 | 28,866 |
| 2021-10-27 | $9.73 | $9.77 | $9.70 | $9.75 | $9.50 | 33,384 |
| 2021-10-26 | $9.75 | $9.75 | $9.68 | $9.73 | $9.49 | 31,917 |
| 2021-10-25 | $9.74 | $9.74 | $9.67 | $9.73 | $9.49 | 16,174 |
| 2021-10-22 | $9.73 | $9.73 | $9.67 | $9.70 | $9.46 | 38,741 |
| 2021-10-21 | $9.66 | $9.73 | $9.64 | $9.69 | $9.45 | 23,130 |
| 2021-10-20 | $9.68 | $9.74 | $9.62 | $9.65 | $9.41 | 18,910 |
| 2021-10-19 | $9.69 | $9.78 | $9.62 | $9.63 | $9.39 | 43,149 |
| 2021-10-18 | $9.74 | $9.79 | $9.67 | $9.67 | $9.43 | 81,993 |
| 2021-10-15 | $9.80 | $9.85 | $9.76 | $9.76 | $9.51 | 11,816 |
| 2021-10-14 | $9.81 | $9.88 | $9.80 | $9.83 | $9.58 | 18,598 |
| 2021-10-13 | $9.74 | $9.82 | $9.73 | $9.82 | $9.55 | 17,499 |
| 2021-10-12 | $9.77 | $9.82 | $9.67 | $9.74 | $9.47 | 143,884 |
| 2021-10-11 | $9.81 | $9.85 | $9.70 | $9.85 | $9.58 | 56,325 |
| 2021-10-08 | $9.90 | $9.99 | $9.72 | $9.73 | $9.46 | 84,975 |
| 2021-10-07 | $9.98 | $9.99 | $9.91 | $9.91 | $9.64 | 21,744 |
| 2021-10-06 | $10.03 | $10.05 | $9.89 | $10.01 | $9.74 | 16,349 |
| 2021-10-05 | $10.09 | $10.11 | $9.88 | $9.98 | $9.71 | 31,088 |
| 2021-10-04 | $10.04 | $10.13 | $10.04 | $10.09 | $9.81 | 12,590 |
| 2021-10-01 | $10.09 | $10.11 | $10.00 | $10.00 | $9.73 | 13,759 |
| 2021-09-30 | $10.01 | $10.10 | $9.95 | $10.02 | $9.75 | 18,047 |
| 2021-09-29 | $9.96 | $9.99 | $9.90 | $9.98 | $9.71 | 15,884 |
| 2021-09-28 | $9.95 | $9.95 | $9.87 | $9.92 | $9.65 | 44,191 |
| 2021-09-27 | $10.02 | $10.02 | $9.95 | $9.97 | $9.70 | 13,113 |
| 2021-09-24 | $10.04 | $10.09 | $9.97 | $9.97 | $9.70 | 21,934 |
| 2021-09-23 | $10.04 | $10.06 | $9.99 | $9.99 | $9.72 | 41,145 |
| 2021-09-22 | $10.11 | $10.18 | $10.01 | $10.03 | $9.75 | 33,278 |
| 2021-09-21 | $10.20 | $10.21 | $10.02 | $10.05 | $9.77 | 20,538 |
| 2021-09-20 | $10.19 | $10.22 | $10.15 | $10.15 | $9.87 | 5,888 |
| 2021-09-17 | $10.15 | $10.23 | $10.13 | $10.16 | $9.88 | 9,552 |
| 2021-09-16 | $10.22 | $10.22 | $10.07 | $10.11 | $9.83 | 18,769 |
| 2021-09-15 | $10.20 | $10.22 | $10.17 | $10.19 | $9.91 | 49,054 |
| 2021-09-14 | $10.14 | $10.18 | $10.05 | $10.18 | $9.90 | 13,528 |
| 2021-09-13 | $10.10 | $10.12 | $9.75 | $10.08 | $9.78 | 35,238 |
| 2021-09-10 | $10.25 | $10.25 | $10.00 | $10.07 | $9.77 | 33,488 |
| 2021-09-09 | $10.30 | $10.30 | $10.07 | $10.15 | $9.85 | 28,128 |
| 2021-09-08 | $10.14 | $10.14 | $10.07 | $10.07 | $9.77 | 20,460 |
| 2021-09-07 | $10.15 | $10.15 | $10.10 | $10.11 | $9.81 | 15,997 |
| 2021-09-03 | $10.21 | $10.21 | $10.10 | $10.15 | $9.85 | 36,148 |
| 2021-09-02 | $10.23 | $10.25 | $10.17 | $10.22 | $9.92 | 17,328 |
| 2021-09-01 | $10.24 | $10.25 | $10.18 | $10.18 | $9.88 | 18,355 |
| 2021-08-31 | $10.23 | $10.25 | $10.18 | $10.24 | $9.94 | 18,614 |
| 2021-08-30 | $10.19 | $10.25 | $10.18 | $10.22 | $9.92 | 28,423 |
| 2021-08-27 | $10.23 | $10.28 | $10.17 | $10.24 | $9.94 | 36,753 |
| 2021-08-26 | $10.23 | $10.24 | $10.21 | $10.23 | $9.93 | 15,861 |
| 2021-08-25 | $10.16 | $10.22 | $10.16 | $10.16 | $9.86 | 15,612 |
| 2021-08-24 | $10.24 | $10.24 | $10.11 | $10.17 | $9.87 | 22,322 |
| 2021-08-23 | $10.25 | $10.25 | $10.18 | $10.19 | $9.89 | 19,555 |
| 2021-08-20 | $10.23 | $10.25 | $10.22 | $10.25 | $9.95 | 5,460 |
| 2021-08-19 | $10.27 | $10.27 | $10.16 | $10.22 | $9.92 | 17,861 |
| 2021-08-18 | $10.22 | $10.26 | $10.20 | $10.26 | $9.96 | 16,247 |
| 2021-08-17 | $10.27 | $10.27 | $10.22 | $10.22 | $9.92 | 21,960 |
| 2021-08-16 | $10.25 | $10.25 | $10.20 | $10.25 | $9.95 | 20,813 |
| 2021-08-13 | $10.24 | $10.24 | $10.19 | $10.23 | $9.93 | 19,330 |
| 2021-08-12 | $10.25 | $10.25 | $10.11 | $10.18 | $9.88 | 27,314 |
| 2021-08-11 | $10.21 | $10.27 | $10.21 | $10.25 | $9.92 | 50,616 |
| 2021-08-10 | $10.20 | $10.24 | $10.13 | $10.24 | $9.91 | 40,752 |
| 2021-08-09 | $10.20 | $10.24 | $10.19 | $10.23 | $9.90 | 17,600 |
| 2021-08-06 | $10.21 | $10.28 | $10.21 | $10.27 | $9.94 | 37,745 |
| 2021-08-05 | $10.29 | $10.29 | $10.17 | $10.24 | $9.91 | 19,894 |
| 2021-08-04 | $10.26 | $10.26 | $10.19 | $10.24 | $9.91 | 11,752 |
| 2021-08-03 | $10.29 | $10.29 | $10.23 | $10.27 | $9.94 | 54,936 |
| 2021-08-02 | $10.30 | $10.30 | $10.24 | $10.29 | $9.96 | 14,803 |
| 2021-07-30 | $10.22 | $10.26 | $10.22 | $10.25 | $9.92 | 30,005 |
| 2021-07-29 | $10.18 | $10.22 | $10.09 | $10.22 | $9.89 | 26,084 |
| 2021-07-28 | $10.11 | $10.13 | $10.05 | $10.13 | $9.81 | 45,015 |
| 2021-07-27 | $9.98 | $10.08 | $9.98 | $10.06 | $9.74 | 47,649 |
| 2021-07-26 | $9.93 | $9.98 | $9.91 | $9.96 | $9.64 | 20,875 |
| 2021-07-23 | $9.90 | $9.90 | $9.86 | $9.89 | $9.58 | 39,020 |
| 2021-07-22 | $9.89 | $9.89 | $9.82 | $9.85 | $9.54 | 29,900 |
| 2021-07-21 | $9.94 | $9.94 | $9.84 | $9.88 | $9.57 | 18,049 |
| 2021-07-20 | $9.94 | $9.96 | $9.88 | $9.91 | $9.59 | 19,705 |
| 2021-07-19 | $9.99 | $10.04 | $9.89 | $9.89 | $9.58 | 56,400 |
| 2021-07-16 | $10.00 | $10.08 | $9.97 | $9.98 | $9.66 | 30,069 |
| 2021-07-15 | $10.06 | $10.13 | $9.96 | $9.96 | $9.64 | 36,446 |
| 2021-07-14 | $10.09 | $10.17 | $10.06 | $10.06 | $9.74 | 19,572 |
| 2021-07-13 | $10.18 | $10.33 | $10.09 | $10.10 | $9.76 | 22,816 |
| 2021-07-12 | $10.19 | $10.35 | $10.13 | $10.13 | $9.79 | 24,554 |
| 2021-07-09 | $10.16 | $10.19 | $10.15 | $10.19 | $9.84 | 9,264 |
| 2021-07-08 | $10.15 | $10.18 | $10.10 | $10.18 | $9.83 | 14,834 |
| 2021-07-07 | $10.14 | $10.15 | $10.11 | $10.15 | $9.80 | 11,625 |
| 2021-07-06 | $10.09 | $10.12 | $10.07 | $10.12 | $9.78 | 16,161 |
| 2021-07-02 | $10.09 | $10.09 | $10.05 | $10.08 | $9.74 | 14,170 |
| 2021-07-01 | $10.08 | $10.10 | $10.05 | $10.10 | $9.76 | 18,807 |
| 2021-06-30 | $10.05 | $10.07 | $10.04 | $10.06 | $9.72 | 18,509 |
| 2021-06-29 | $10.06 | $10.06 | $10.01 | $10.04 | $9.70 | 10,097 |
| 2021-06-28 | $10.04 | $10.08 | $9.96 | $10.02 | $9.68 | 30,071 |
| 2021-06-25 | $10.07 | $10.07 | $9.98 | $10.01 | $9.67 | 12,578 |
| 2021-06-24 | $9.98 | $10.06 | $9.96 | $10.02 | $9.68 | 45,139 |
| 2021-06-23 | $10.10 | $10.10 | $9.98 | $10.00 | $9.66 | 20,297 |
| 2021-06-22 | $10.06 | $10.06 | $10.00 | $10.04 | $9.70 | 11,060 |
| 2021-06-21 | $10.09 | $10.09 | $10.02 | $10.06 | $9.72 | 16,396 |
| 2021-06-18 | $10.04 | $10.05 | $9.98 | $10.04 | $9.70 | 13,315 |
| 2021-06-17 | $10.05 | $10.05 | $10.00 | $10.04 | $9.70 | 43,017 |
| 2021-06-16 | $10.01 | $10.04 | $9.97 | $10.03 | $9.69 | 31,739 |
| 2021-06-15 | $10.01 | $10.01 | $9.97 | $9.98 | $9.64 | 16,673 |
| 2021-06-14 | $9.96 | $10.02 | $9.92 | $9.92 | $9.58 | 30,048 |
| 2021-06-11 | $10.09 | $10.09 | $9.91 | $9.99 | $9.62 | 55,298 |
| 2021-06-10 | $10.00 | $10.03 | $9.95 | $10.03 | $9.66 | 27,576 |
| 2021-06-09 | $9.98 | $10.00 | $9.93 | $9.98 | $9.62 | 20,293 |
| 2021-06-08 | $9.97 | $9.98 | $9.90 | $9.96 | $9.60 | 19,925 |
| 2021-06-07 | $9.95 | $9.95 | $9.92 | $9.93 | $9.57 | 13,126 |
| 2021-06-04 | $9.92 | $9.98 | $9.85 | $9.94 | $9.58 | 33,307 |
| 2021-06-03 | $9.91 | $9.94 | $9.84 | $9.91 | $9.55 | 24,114 |
| 2021-06-02 | $9.91 | $9.91 | $9.85 | $9.89 | $9.53 | 19,480 |
| 2021-06-01 | $9.89 | $9.89 | $9.82 | $9.87 | $9.51 | 17,372 |
| 2021-05-28 | $9.80 | $9.84 | $9.78 | $9.82 | $9.46 | 29,815 |
| 2021-05-27 | $9.76 | $9.82 | $9.76 | $9.78 | $9.42 | 39,905 |
| 2021-05-26 | $9.81 | $9.81 | $9.76 | $9.79 | $9.43 | 31,610 |
| 2021-05-25 | $9.79 | $9.83 | $9.74 | $9.77 | $9.41 | 21,865 |
| 2021-05-24 | $9.75 | $9.77 | $9.72 | $9.75 | $9.39 | 23,604 |
| 2021-05-21 | $9.75 | $9.78 | $9.69 | $9.70 | $9.35 | 19,801 |
| 2021-05-20 | $9.72 | $9.77 | $9.71 | $9.71 | $9.36 | 44,904 |
| 2021-05-19 | $9.73 | $9.73 | $9.67 | $9.70 | $9.35 | 29,574 |
| 2021-05-18 | $9.73 | $9.76 | $9.70 | $9.70 | $9.35 | 23,946 |
| 2021-05-17 | $9.75 | $9.76 | $9.72 | $9.73 | $9.37 | 14,432 |
| 2021-05-14 | $9.70 | $9.74 | $9.68 | $9.73 | $9.37 | 16,354 |
| 2021-05-13 | $9.66 | $9.69 | $9.65 | $9.66 | $9.31 | 19,796 |
| 2021-05-12 | $9.80 | $9.80 | $9.65 | $9.65 | $9.27 | 42,110 |
| 2021-05-11 | $9.78 | $9.81 | $9.74 | $9.79 | $9.41 | 89,524 |
| 2021-05-10 | $9.83 | $9.83 | $9.77 | $9.80 | $9.42 | 40,644 |
| 2021-05-07 | $9.77 | $9.82 | $9.73 | $9.77 | $9.39 | 45,970 |
| 2021-05-06 | $9.72 | $9.74 | $9.68 | $9.73 | $9.35 | 59,154 |
| 2021-05-05 | $9.70 | $9.70 | $9.63 | $9.68 | $9.30 | 59,815 |
| 2021-05-04 | $9.63 | $9.68 | $9.62 | $9.68 | $9.30 | 69,733 |
| 2021-05-03 | $9.69 | $9.69 | $9.62 | $9.62 | $9.24 | 47,453 |
| 2021-04-30 | $9.65 | $9.68 | $9.65 | $9.67 | $9.29 | 15,317 |
| 2021-04-29 | $9.68 | $9.68 | $9.63 | $9.67 | $9.29 | 39,443 |
| 2021-04-28 | $9.71 | $9.72 | $9.66 | $9.68 | $9.30 | 20,094 |
| 2021-04-27 | $9.72 | $9.76 | $9.68 | $9.69 | $9.31 | 95,641 |
| 2021-04-26 | $9.76 | $9.79 | $9.74 | $9.74 | $9.36 | 18,557 |
| 2021-04-23 | $9.80 | $9.81 | $9.74 | $9.75 | $9.37 | 40,446 |
| 2021-04-22 | $9.79 | $9.79 | $9.73 | $9.76 | $9.38 | 22,635 |
| 2021-04-21 | $9.81 | $9.81 | $9.75 | $9.75 | $9.37 | 19,943 |
| 2021-04-20 | $9.79 | $9.81 | $9.75 | $9.77 | $9.38 | 21,026 |
| 2021-04-19 | $9.83 | $9.83 | $9.78 | $9.79 | $9.40 | 15,121 |
| 2021-04-16 | $9.79 | $9.81 | $9.77 | $9.78 | $9.39 | 23,484 |
| 2021-04-15 | $9.82 | $9.85 | $9.78 | $9.78 | $9.39 | 60,241 |
| 2021-04-14 | $9.78 | $9.83 | $9.78 | $9.79 | $9.40 | 77,107 |
| 2021-04-13 | $9.84 | $9.86 | $9.78 | $9.79 | $9.40 | 16,696 |
| 2021-04-12 | $9.83 | $9.83 | $9.72 | $9.83 | $9.44 | 12,146 |
| 2021-04-09 | $9.84 | $9.84 | $9.76 | $9.77 | $9.38 | 36,795 |
| 2021-04-08 | $9.81 | $9.92 | $9.78 | $9.80 | $9.41 | 38,602 |
| 2021-04-07 | $9.82 | $9.82 | $9.81 | $9.81 | $9.40 | 5,448 |
| 2021-04-06 | $9.82 | $9.82 | $9.79 | $9.82 | $9.41 | 20,574 |
| 2021-04-05 | $9.78 | $9.86 | $9.78 | $9.79 | $9.38 | 16,090 |
| 2021-04-01 | $9.81 | $9.81 | $9.72 | $9.77 | $9.36 | 19,193 |
| 2021-03-31 | $9.73 | $9.78 | $9.73 | $9.76 | $9.35 | 12,771 |
| 2021-03-30 | $9.67 | $9.73 | $9.65 | $9.73 | $9.33 | 13,005 |
| 2021-03-29 | $9.67 | $9.67 | $9.66 | $9.67 | $9.27 | 14,652 |
| 2021-03-26 | $9.67 | $9.67 | $9.65 | $9.67 | $9.27 | 5,357 |
| 2021-03-25 | $9.65 | $9.66 | $9.62 | $9.65 | $9.25 | 18,028 |
| 2021-03-24 | $9.64 | $9.66 | $9.62 | $9.63 | $9.23 | 15,559 |
| 2021-03-23 | $9.67 | $9.67 | $9.59 | $9.61 | $9.21 | 17,461 |
| 2021-03-22 | $9.59 | $9.66 | $9.59 | $9.64 | $9.24 | 23,437 |
| 2021-03-19 | $9.62 | $9.65 | $9.51 | $9.59 | $9.19 | 17,594 |
| 2021-03-18 | $9.66 | $9.66 | $9.55 | $9.60 | $9.20 | 49,715 |
| 2021-03-17 | $9.69 | $9.69 | $9.60 | $9.66 | $9.26 | 14,331 |
| 2021-03-16 | $9.68 | $9.70 | $9.63 | $9.69 | $9.29 | 48,146 |
| 2021-03-15 | $9.61 | $9.67 | $9.61 | $9.66 | $9.26 | 7,468 |
| 2021-03-12 | $9.62 | $9.66 | $9.58 | $9.60 | $9.20 | 19,944 |
| 2021-03-11 | $9.65 | $9.70 | $9.60 | $9.65 | $9.22 | 8,171 |
| 2021-03-10 | $9.61 | $9.65 | $9.60 | $9.65 | $9.22 | 17,670 |
| 2021-03-09 | $9.60 | $9.60 | $9.53 | $9.59 | $9.17 | 18,149 |
| 2021-03-08 | $9.51 | $9.57 | $9.51 | $9.52 | $9.10 | 21,547 |
| 2021-03-05 | $9.55 | $9.55 | $9.49 | $9.50 | $9.08 | 31,429 |
| 2021-03-04 | $9.61 | $9.66 | $9.50 | $9.51 | $9.09 | 56,258 |
| 2021-03-03 | $9.65 | $9.65 | $9.60 | $9.60 | $9.18 | 11,925 |
| 2021-03-02 | $9.63 | $9.66 | $9.60 | $9.66 | $9.23 | 8,863 |
| 2021-03-01 | $9.67 | $9.68 | $9.59 | $9.60 | $9.18 | 21,530 |
| 2021-02-26 | $9.66 | $9.79 | $9.59 | $9.63 | $9.21 | 29,604 |
| 2021-02-25 | $9.69 | $9.73 | $9.45 | $9.58 | $9.15 | 81,910 |
| 2021-02-24 | $9.68 | $9.74 | $9.68 | $9.68 | $9.25 | 39,409 |
| 2021-02-23 | $9.78 | $9.78 | $9.68 | $9.71 | $9.28 | 27,525 |
| 2021-02-22 | $9.85 | $9.89 | $9.57 | $9.82 | $9.39 | 71,843 |
| 2021-02-19 | $9.86 | $9.88 | $9.84 | $9.85 | $9.42 | 22,902 |
| 2021-02-18 | $9.91 | $9.91 | $9.86 | $9.87 | $9.43 | 8,861 |
| 2021-02-17 | $9.96 | $10.00 | $9.90 | $9.90 | $9.46 | 11,223 |
| 2021-02-16 | $9.98 | $9.99 | $9.92 | $9.95 | $9.51 | 20,540 |
| 2021-02-12 | $10.01 | $10.02 | $9.97 | $9.99 | $9.55 | 17,768 |
| 2021-02-11 | $9.98 | $10.04 | $9.97 | $10.02 | $9.58 | 17,545 |
| 2021-02-10 | $9.95 | $10.04 | $9.90 | $10.04 | $9.57 | 51,644 |
| 2021-02-09 | $9.97 | $10.01 | $9.94 | $9.94 | $9.48 | 78,909 |
| 2021-02-08 | $10.00 | $10.04 | $9.98 | $10.00 | $9.53 | 10,221 |
| 2021-02-05 | $10.01 | $10.05 | $9.98 | $10.00 | $9.53 | 9,086 |
| 2021-02-04 | $9.98 | $10.03 | $9.97 | $10.03 | $9.56 | 9,209 |
| 2021-02-03 | $10.07 | $10.08 | $9.97 | $9.98 | $9.52 | 21,568 |
| 2021-02-02 | $10.06 | $10.09 | $10.05 | $10.08 | $9.61 | 7,214 |
| 2021-02-01 | $10.15 | $10.16 | $10.08 | $10.08 | $9.61 | 3,274 |
| 2021-01-29 | $10.09 | $10.09 | $10.05 | $10.06 | $9.59 | 5,766 |
| 2021-01-28 | $10.06 | $10.11 | $10.05 | $10.09 | $9.62 | 8,873 |
| 2021-01-27 | $10.03 | $10.05 | $10.01 | $10.01 | $9.54 | 5,307 |
| 2021-01-26 | $10.06 | $10.06 | $10.03 | $10.03 | $9.56 | 3,725 |
| 2021-01-25 | $10.08 | $10.08 | $10.00 | $10.06 | $9.59 | 8,364 |
| 2021-01-22 | $10.06 | $10.15 | $10.06 | $10.08 | $9.61 | 4,701 |
| 2021-01-21 | $10.05 | $10.11 | $10.00 | $10.03 | $9.56 | 13,218 |
| 2021-01-20 | $10.04 | $10.07 | $10.02 | $10.02 | $9.55 | 8,408 |
| 2021-01-19 | $10.00 | $10.06 | $10.00 | $10.04 | $9.57 | 10,384 |
| 2021-01-15 | $10.00 | $10.09 | $10.00 | $10.04 | $9.57 | 16,151 |
| 2021-01-14 | $10.05 | $10.11 | $10.00 | $10.02 | $9.55 | 22,527 |
| 2021-01-13 | $10.08 | $10.13 | $10.05 | $10.11 | $9.61 | 22,091 |
| 2021-01-12 | $10.07 | $10.08 | $10.02 | $10.04 | $9.55 | 9,864 |
| 2021-01-11 | $10.03 | $10.04 | $10.01 | $10.02 | $9.53 | 13,028 |
| 2021-01-08 | $10.00 | $10.03 | $9.98 | $10.02 | $9.53 | 8,932 |
| 2021-01-07 | $10.00 | $10.00 | $9.94 | $10.00 | $9.51 | 8,806 |
| 2021-01-06 | $10.03 | $10.05 | $9.96 | $9.98 | $9.49 | 15,978 |
| 2021-01-05 | $9.96 | $10.06 | $9.96 | $10.05 | $9.56 | 18,010 |
| 2021-01-04 | $9.93 | $10.05 | $9.93 | $10.01 | $9.52 | 27,642 |
| 2020-12-31 | $10.31 | $10.31 | $9.89 | $9.97 | $9.48 | 84,494 |
| 2020-12-30 | $10.15 | $10.22 | $10.12 | $10.15 | $9.65 | 19,574 |
| 2020-12-29 | $10.13 | $10.15 | $10.11 | $10.12 | $9.63 | 8,107 |
| 2020-12-28 | $10.13 | $10.16 | $10.06 | $10.07 | $9.58 | 18,854 |
| 2020-12-24 | $10.13 | $10.16 | $10.13 | $10.16 | $9.66 | 2,671 |
| 2020-12-23 | $10.05 | $10.16 | $10.05 | $10.15 | $9.65 | 12,103 |
| 2020-12-22 | $10.06 | $10.06 | $10.01 | $10.02 | $9.53 | 15,749 |
| 2020-12-21 | $10.05 | $10.11 | $9.99 | $10.10 | $9.61 | 9,986 |
| 2020-12-18 | $10.05 | $10.05 | $10.01 | $10.04 | $9.55 | 4,394 |
| 2020-12-17 | $10.08 | $10.11 | $9.99 | $10.00 | $9.51 | 17,047 |
| 2020-12-16 | $10.18 | $10.26 | $9.97 | $9.98 | $9.49 | 40,401 |
| 2020-12-15 | $10.15 | $10.16 | $10.15 | $10.16 | $9.66 | 13,834 |
| 2020-12-14 | $10.14 | $10.16 | $10.12 | $10.15 | $9.65 | 10,765 |
| 2020-12-11 | $10.08 | $10.16 | $10.08 | $10.12 | $9.60 | 8,966 |
| 2020-12-10 | $10.07 | $10.16 | $10.03 | $10.05 | $9.53 | 13,059 |
| 2020-12-09 | $10.09 | $10.13 | $10.04 | $10.04 | $9.52 | 33,109 |
| 2020-12-08 | $10.02 | $10.10 | $10.02 | $10.09 | $9.57 | 21,973 |
| 2020-12-07 | $10.30 | $10.30 | $9.92 | $10.00 | $9.49 | 20,733 |
| 2020-12-04 | $10.33 | $10.50 | $10.24 | $10.24 | $9.71 | 12,310 |
| 2020-12-03 | $10.32 | $10.40 | $10.24 | $10.33 | $9.80 | 20,240 |
| 2020-12-02 | $10.19 | $10.85 | $10.14 | $10.23 | $9.70 | 14,276 |
| 2020-12-01 | $10.21 | $10.21 | $10.09 | $10.19 | $9.67 | 15,749 |
| 2020-11-30 | $10.10 | $10.15 | $10.04 | $10.15 | $9.63 | 13,217 |
| 2020-11-27 | $10.04 | $10.07 | $10.04 | $10.07 | $9.55 | 11,207 |
| 2020-11-25 | $9.92 | $10.02 | $9.92 | $9.99 | $9.48 | 14,162 |
| 2020-11-24 | $9.95 | $9.95 | $9.88 | $9.89 | $9.38 | 29,011 |
| 2020-11-23 | $9.97 | $9.97 | $9.85 | $9.92 | $9.41 | 23,569 |
| 2020-11-20 | $9.95 | $10.00 | $9.92 | $9.92 | $9.41 | 5,370 |
| 2020-11-19 | $10.06 | $10.06 | $9.94 | $9.95 | $9.44 | 18,680 |
| 2020-11-18 | $9.82 | $10.00 | $9.82 | $9.99 | $9.48 | 51,701 |
| 2020-11-17 | $9.98 | $9.99 | $9.81 | $9.81 | $9.31 | 49,749 |
| 2020-11-16 | $9.94 | $9.97 | $9.89 | $9.92 | $9.41 | 15,151 |
| 2020-11-13 | $9.94 | $9.97 | $9.91 | $9.91 | $9.40 | 5,740 |
| 2020-11-12 | $9.98 | $10.03 | $9.88 | $9.93 | $9.42 | 22,288 |
| 2020-11-11 | $10.10 | $10.10 | $10.00 | $10.00 | $9.46 | 10,816 |
| 2020-11-10 | $10.07 | $10.09 | $10.00 | $10.01 | $9.47 | 8,887 |
| 2020-11-09 | $10.16 | $10.16 | $10.04 | $10.07 | $9.53 | 19,083 |
| 2020-11-06 | $10.10 | $10.14 | $10.10 | $10.14 | $9.59 | 2,778 |
| 2020-11-05 | $10.14 | $10.14 | $10.10 | $10.10 | $9.56 | 5,810 |
| 2020-11-04 | $10.23 | $10.23 | $10.11 | $10.11 | $9.57 | 4,511 |
| 2020-11-03 | $10.15 | $10.21 | $10.07 | $10.16 | $9.61 | 8,066 |
| 2020-11-02 | $10.16 | $10.29 | $10.03 | $10.14 | $9.59 | 14,027 |
| 2020-10-30 | $10.05 | $10.10 | $9.96 | $9.96 | $9.42 | 11,915 |
| 2020-10-29 | $10.07 | $10.10 | $9.93 | $9.95 | $9.41 | 6,523 |
| 2020-10-28 | $9.99 | $9.99 | $9.87 | $9.87 | $9.34 | 16,135 |
| 2020-10-27 | $10.03 | $10.15 | $9.92 | $9.92 | $9.39 | 14,218 |
| 2020-10-26 | $10.17 | $10.19 | $9.93 | $9.96 | $9.42 | 12,875 |
| 2020-10-23 | $10.17 | $10.20 | $10.08 | $10.18 | $9.63 | 9,032 |
| 2020-10-22 | $10.11 | $10.17 | $10.06 | $10.17 | $9.62 | 6,468 |
| 2020-10-21 | $10.02 | $10.11 | $10.01 | $10.11 | $9.57 | 12,425 |
| 2020-10-20 | $9.98 | $10.07 | $9.98 | $10.06 | $9.52 | 17,250 |
| 2020-10-19 | $9.93 | $10.00 | $9.93 | $9.98 | $9.44 | 25,363 |
| 2020-10-16 | $9.95 | $9.99 | $9.95 | $9.98 | $9.44 | 4,513 |
| 2020-10-15 | $10.02 | $10.02 | $9.92 | $9.92 | $9.39 | 4,905 |
| 2020-10-14 | $9.92 | $10.00 | $9.92 | $9.98 | $9.44 | 6,806 |
| 2020-10-13 | $10.00 | $10.00 | $9.95 | $9.95 | $9.39 | 2,133 |
| 2020-10-12 | $10.00 | $10.00 | $9.96 | $9.99 | $9.42 | 5,916 |
| 2020-10-09 | $10.07 | $10.10 | $9.96 | $9.96 | $9.40 | 11,581 |
| 2020-10-08 | $10.01 | $10.13 | $10.01 | $10.07 | $9.51 | 8,081 |
| 2020-10-07 | $10.08 | $10.08 | $9.98 | $9.98 | $9.42 | 11,914 |
| 2020-10-06 | $10.05 | $10.10 | $10.05 | $10.05 | $9.49 | 4,703 |
| 2020-10-05 | $10.20 | $10.20 | $10.00 | $10.05 | $9.49 | 19,526 |
| 2020-10-02 | $9.93 | $10.04 | $9.93 | $9.97 | $9.41 | 7,770 |
| 2020-10-01 | $10.20 | $10.20 | $9.88 | $9.95 | $9.39 | 40,249 |
| 2020-09-30 | $10.04 | $10.10 | $10.03 | $10.10 | $9.53 | 6,560 |
| 2020-09-29 | $10.18 | $10.18 | $10.00 | $10.00 | $9.44 | 14,791 |
| 2020-09-28 | $10.35 | $10.35 | $10.13 | $10.13 | $9.56 | 13,155 |
| 2020-09-25 | $10.17 | $10.40 | $10.15 | $10.40 | $9.82 | 20,818 |
| 2020-09-24 | $9.94 | $10.16 | $9.94 | $10.16 | $9.59 | 12,199 |
| 2020-09-23 | $9.95 | $9.95 | $9.91 | $9.92 | $9.36 | 9,590 |
| 2020-09-22 | $9.90 | $9.96 | $9.90 | $9.90 | $9.34 | 11,986 |
| 2020-09-21 | $9.87 | $9.90 | $9.85 | $9.88 | $9.32 | 13,042 |
| 2020-09-18 | $9.86 | $9.88 | $9.84 | $9.86 | $9.30 | 6,898 |
| 2020-09-17 | $9.95 | $9.97 | $9.82 | $9.83 | $9.28 | 32,864 |
| 2020-09-16 | $9.98 | $10.04 | $9.92 | $9.94 | $9.38 | 17,325 |
| 2020-09-15 | $9.96 | $10.04 | $9.96 | $9.96 | $9.40 | 17,800 |
| 2020-09-14 | $10.03 | $10.15 | $9.98 | $10.00 | $9.44 | 12,135 |
| 2020-09-11 | $10.01 | $10.04 | $9.99 | $10.02 | $9.43 | 2,418 |
| 2020-09-10 | $10.48 | $10.65 | $9.93 | $9.94 | $9.36 | 25,936 |
| 2020-09-09 | $10.04 | $10.14 | $10.04 | $10.11 | $9.52 | 1,680 |
| 2020-09-08 | $10.26 | $10.26 | $9.98 | $9.98 | $9.39 | 8,202 |
| 2020-09-04 | $10.21 | $10.25 | $10.14 | $10.15 | $9.55 | 31,737 |
| 2020-09-03 | $10.25 | $10.29 | $10.13 | $10.19 | $9.59 | 14,799 |
| 2020-09-02 | $10.63 | $10.64 | $10.19 | $10.22 | $9.62 | 79,620 |
| 2020-09-01 | $10.42 | $10.95 | $10.15 | $10.63 | $10.00 | 125,758 |
| 2020-08-31 | $10.47 | $10.50 | $10.34 | $10.35 | $9.74 | 22,914 |
| 2020-08-28 | $10.36 | $10.53 | $10.36 | $10.52 | $9.90 | 21,357 |
| 2020-08-27 | $10.19 | $10.36 | $10.19 | $10.36 | $9.75 | 17,900 |
| 2020-08-26 | $10.17 | $10.23 | $10.15 | $10.23 | $9.63 | 15,511 |
| 2020-08-25 | $10.16 | $10.26 | $10.07 | $10.17 | $9.57 | 22,580 |
| 2020-08-24 | $10.22 | $10.22 | $10.16 | $10.16 | $9.56 | 13,346 |
| 2020-08-21 | $10.19 | $10.22 | $10.13 | $10.14 | $9.54 | 9,540 |
| 2020-08-20 | $9.87 | $10.23 | $9.84 | $10.23 | $9.63 | 87,042 |
| 2020-08-19 | $9.89 | $9.89 | $9.82 | $9.83 | $9.25 | 44,657 |
| 2020-08-18 | $10.03 | $10.04 | $9.79 | $9.81 | $9.23 | 125,197 |
| 2020-08-17 | $10.16 | $10.16 | $9.99 | $10.05 | $9.46 | 43,062 |
| 2020-08-14 | $10.19 | $10.22 | $10.16 | $10.16 | $9.56 | 5,442 |
| 2020-08-13 | $10.26 | $10.72 | $10.16 | $10.17 | $9.57 | 18,256 |
| 2020-08-12 | $10.39 | $10.40 | $10.27 | $10.29 | $9.65 | 15,036 |
| 2020-08-11 | $10.35 | $10.39 | $10.28 | $10.39 | $9.75 | 20,697 |
| 2020-08-10 | $10.16 | $10.36 | $10.16 | $10.30 | $9.66 | 28,679 |
| 2020-08-07 | $10.15 | $10.17 | $10.15 | $10.16 | $9.54 | 4,410 |
| 2020-08-06 | $10.14 | $10.23 | $10.14 | $10.16 | $9.54 | 9,312 |
| 2020-08-05 | $10.14 | $10.19 | $10.14 | $10.15 | $9.53 | 6,157 |
| 2020-08-04 | $10.23 | $10.23 | $10.14 | $10.15 | $9.53 | 15,257 |
| 2020-08-03 | $10.24 | $10.24 | $10.15 | $10.16 | $9.54 | 17,948 |
| 2020-07-31 | $10.11 | $10.17 | $10.03 | $10.17 | $9.55 | 11,651 |
| 2020-07-30 | $10.07 | $10.12 | $10.05 | $10.12 | $9.50 | 32,684 |
| 2020-07-29 | $10.01 | $10.05 | $10.00 | $10.05 | $9.43 | 13,108 |
| 2020-07-28 | $10.02 | $10.06 | $9.99 | $9.99 | $9.38 | 9,307 |
| 2020-07-27 | $9.97 | $10.08 | $9.97 | $10.03 | $9.41 | 19,554 |
| 2020-07-24 | $9.95 | $9.99 | $9.95 | $9.99 | $9.38 | 7,289 |
| 2020-07-23 | $9.97 | $10.00 | $9.93 | $9.96 | $9.35 | 16,932 |
| 2020-07-22 | $9.96 | $10.00 | $9.91 | $9.99 | $9.38 | 18,864 |
| 2020-07-21 | $9.95 | $10.00 | $9.95 | $9.97 | $9.36 | 8,920 |
| 2020-07-20 | $10.06 | $10.10 | $9.94 | $9.95 | $9.34 | 22,709 |
| 2020-07-17 | $10.09 | $10.11 | $10.04 | $10.04 | $9.42 | 3,350 |
| 2020-07-16 | $10.05 | $10.11 | $9.97 | $10.10 | $9.48 | 38,309 |
| 2020-07-15 | $9.96 | $10.03 | $9.94 | $10.02 | $9.40 | 11,130 |
| 2020-07-14 | $9.95 | $9.99 | $9.86 | $9.98 | $9.37 | 11,381 |
| 2020-07-13 | $9.91 | $10.04 | $9.91 | $9.96 | $9.32 | 18,479 |
| 2020-07-10 | $9.82 | $9.92 | $9.82 | $9.90 | $9.27 | 4,734 |
| 2020-07-09 | $9.80 | $9.85 | $9.80 | $9.84 | $9.21 | 6,661 |
| 2020-07-08 | $9.81 | $9.86 | $9.80 | $9.81 | $9.18 | 21,929 |
| 2020-07-07 | $9.78 | $9.81 | $9.77 | $9.80 | $9.17 | 12,582 |
| 2020-07-06 | $9.71 | $9.79 | $9.71 | $9.77 | $9.14 | 14,249 |
| 2020-07-02 | $9.72 | $9.80 | $9.66 | $9.70 | $9.08 | 24,570 |
| 2020-07-01 | $9.72 | $9.76 | $9.67 | $9.69 | $9.07 | 27,917 |
| 2020-06-30 | $9.60 | $9.97 | $9.59 | $9.70 | $9.08 | 36,974 |
| 2020-06-29 | $9.57 | $9.62 | $9.54 | $9.59 | $8.98 | 13,745 |
| 2020-06-26 | $9.61 | $9.61 | $9.50 | $9.53 | $8.92 | 14,579 |
| 2020-06-25 | $9.69 | $9.70 | $9.60 | $9.63 | $9.01 | 33,027 |
| 2020-06-24 | $9.61 | $9.65 | $9.56 | $9.61 | $8.99 | 11,939 |
| 2020-06-23 | $9.59 | $9.66 | $9.58 | $9.65 | $9.03 | 21,236 |
| 2020-06-22 | $9.58 | $9.60 | $9.55 | $9.60 | $8.99 | 6,003 |
| 2020-06-19 | $9.52 | $9.57 | $9.50 | $9.57 | $8.96 | 9,425 |
| 2020-06-18 | $9.52 | $9.58 | $9.45 | $9.51 | $8.90 | 24,292 |
| 2020-06-17 | $9.53 | $9.63 | $9.51 | $9.52 | $8.91 | 26,510 |
| 2020-06-16 | $9.46 | $9.56 | $9.46 | $9.51 | $8.90 | 24,047 |
| 2020-06-15 | $9.48 | $9.48 | $9.43 | $9.43 | $8.83 | 14,249 |
| 2020-06-12 | $9.53 | $9.53 | $9.46 | $9.48 | $8.87 | 8,686 |
| 2020-06-11 | $9.61 | $9.61 | $9.47 | $9.47 | $8.84 | 16,828 |
| 2020-06-10 | $9.61 | $9.63 | $9.57 | $9.62 | $8.98 | 15,528 |
| 2020-06-09 | $9.51 | $9.66 | $9.51 | $9.63 | $8.99 | 41,506 |
| 2020-06-08 | $9.80 | $9.82 | $9.51 | $9.52 | $8.88 | 49,369 |
| 2020-06-05 | $9.62 | $9.62 | $9.53 | $9.60 | $8.96 | 22,942 |
| 2020-06-04 | $9.58 | $9.60 | $9.54 | $9.54 | $8.90 | 6,561 |
| 2020-06-03 | $9.64 | $9.73 | $9.54 | $9.55 | $8.91 | 28,278 |
| 2020-06-02 | $9.60 | $9.74 | $9.56 | $9.57 | $8.93 | 33,205 |
| 2020-06-01 | $9.56 | $9.80 | $9.53 | $9.54 | $8.90 | 55,816 |
| 2020-05-29 | $9.46 | $9.53 | $9.46 | $9.50 | $8.87 | 10,850 |
| 2020-05-28 | $9.33 | $9.94 | $9.31 | $9.45 | $8.82 | 91,483 |
| 2020-05-27 | $9.26 | $9.31 | $9.26 | $9.30 | $8.68 | 23,201 |
| 2020-05-26 | $9.25 | $9.27 | $9.24 | $9.25 | $8.63 | 21,037 |
| 2020-05-22 | $9.17 | $9.23 | $9.17 | $9.23 | $8.61 | 22,865 |
| 2020-05-21 | $9.17 | $9.20 | $9.14 | $9.16 | $8.55 | 15,112 |
| 2020-05-20 | $9.14 | $9.17 | $9.11 | $9.17 | $8.56 | 19,143 |
| 2020-05-19 | $9.09 | $9.15 | $9.08 | $9.13 | $8.52 | 25,369 |
| 2020-05-18 | $9.09 | $9.13 | $9.08 | $9.08 | $8.47 | 29,622 |
| 2020-05-15 | $9.08 | $9.10 | $9.08 | $9.09 | $8.48 | 16,143 |
| 2020-05-14 | $9.16 | $9.16 | $9.05 | $9.08 | $8.47 | 41,742 |
| 2020-05-13 | $9.20 | $9.24 | $9.13 | $9.17 | $8.53 | 47,080 |
| 2020-05-12 | $9.22 | $9.22 | $9.19 | $9.22 | $8.58 | 19,710 |
| 2020-05-11 | $9.14 | $9.23 | $9.13 | $9.18 | $8.54 | 44,384 |
| 2020-05-08 | $9.11 | $9.13 | $9.10 | $9.13 | $8.49 | 19,323 |
| 2020-05-07 | $9.12 | $9.13 | $9.07 | $9.09 | $8.46 | 18,107 |
| 2020-05-06 | $9.05 | $9.11 | $9.05 | $9.06 | $8.43 | 16,377 |
| 2020-05-05 | $9.07 | $9.11 | $9.05 | $9.05 | $8.42 | 48,626 |
| 2020-05-04 | $9.09 | $9.09 | $9.00 | $9.06 | $8.43 | 21,949 |
| 2020-05-01 | $9.03 | $9.08 | $8.94 | $9.04 | $8.41 | 34,444 |
| 2020-04-30 | $9.01 | $9.08 | $9.01 | $9.05 | $8.42 | 15,170 |
| 2020-04-29 | $8.96 | $9.06 | $8.95 | $9.01 | $8.38 | 28,787 |
| 2020-04-28 | $8.90 | $8.94 | $8.88 | $8.92 | $8.30 | 37,561 |
| 2020-04-27 | $9.04 | $9.07 | $8.80 | $8.81 | $8.20 | 38,816 |
| 2020-04-24 | $9.12 | $9.13 | $9.03 | $9.08 | $8.45 | 40,571 |
| 2020-04-23 | $9.23 | $9.29 | $9.10 | $9.11 | $8.48 | 48,231 |
| 2020-04-22 | $9.29 | $9.31 | $9.22 | $9.24 | $8.60 | 25,483 |
| 2020-04-21 | $9.33 | $9.42 | $9.27 | $9.29 | $8.64 | 22,253 |
| 2020-04-20 | $9.40 | $9.44 | $9.38 | $9.38 | $8.73 | 10,139 |
| 2020-04-17 | $9.47 | $9.48 | $9.41 | $9.44 | $8.78 | 18,242 |
| 2020-04-16 | $9.46 | $9.50 | $9.40 | $9.49 | $8.83 | 22,006 |
| 2020-04-15 | $9.41 | $9.45 | $9.38 | $9.45 | $8.79 | 17,904 |
| 2020-04-14 | $9.36 | $9.44 | $9.35 | $9.44 | $8.78 | 17,081 |
| 2020-04-13 | $9.44 | $9.50 | $9.27 | $9.35 | $8.67 | 57,518 |
| 2020-04-09 | $9.46 | $9.46 | $9.22 | $9.38 | $8.70 | 43,058 |
| 2020-04-08 | $9.25 | $9.39 | $9.19 | $9.23 | $8.56 | 29,653 |
| 2020-04-07 | $9.24 | $9.37 | $9.22 | $9.26 | $8.59 | 13,787 |
| 2020-04-06 | $9.04 | $9.20 | $9.04 | $9.13 | $8.47 | 9,551 |
| 2020-04-03 | $9.11 | $9.11 | $8.93 | $8.93 | $8.28 | 11,642 |
| 2020-04-02 | $9.10 | $9.17 | $9.02 | $9.09 | $8.43 | 25,593 |
| 2020-04-01 | $9.47 | $9.47 | $9.08 | $9.21 | $8.54 | 53,923 |
| 2020-03-31 | $9.41 | $9.50 | $9.34 | $9.45 | $8.77 | 16,782 |
| 2020-03-30 | $9.21 | $9.44 | $9.21 | $9.39 | $8.71 | 146,866 |
| 2020-03-27 | $9.26 | $9.40 | $9.15 | $9.25 | $8.58 | 26,041 |
| 2020-03-26 | $9.35 | $9.61 | $9.13 | $9.37 | $8.69 | 123,373 |
| 2020-03-25 | $8.85 | $9.47 | $8.85 | $9.28 | $8.61 | 56,582 |
| 2020-03-24 | $8.92 | $9.25 | $8.70 | $9.04 | $8.39 | 47,515 |
| 2020-03-23 | $8.57 | $9.03 | $8.26 | $8.89 | $8.25 | 50,096 |
| 2020-03-20 | $8.57 | $9.29 | $8.56 | $8.58 | $7.96 | 64,763 |
| 2020-03-19 | $8.51 | $9.23 | $8.51 | $9.01 | $8.36 | 123,264 |
| 2020-03-18 | $9.33 | $9.33 | $8.62 | $8.73 | $8.10 | 98,478 |
| 2020-03-17 | $9.17 | $9.53 | $9.17 | $9.50 | $8.81 | 32,639 |
| 2020-03-16 | $9.26 | $9.93 | $9.05 | $9.11 | $8.45 | 133,289 |
| 2020-03-13 | $9.45 | $9.75 | $9.45 | $9.58 | $8.89 | 39,913 |
| 2020-03-12 | $9.75 | $9.75 | $9.31 | $9.32 | $8.65 | 70,451 |
| 2020-03-11 | $10.08 | $10.08 | $9.81 | $9.84 | $9.10 | 57,248 |
| 2020-03-10 | $10.09 | $10.14 | $9.92 | $10.09 | $9.33 | 49,233 |
| 2020-03-09 | $10.30 | $10.30 | $9.12 | $10.10 | $9.34 | 36,316 |
| 2020-03-06 | $10.38 | $10.40 | $10.31 | $10.32 | $9.54 | 28,176 |
| 2020-03-05 | $10.42 | $10.47 | $10.38 | $10.39 | $9.61 | 29,604 |
| 2020-03-04 | $10.50 | $10.53 | $10.42 | $10.43 | $9.65 | 44,034 |
| 2020-03-03 | $10.48 | $10.60 | $10.45 | $10.50 | $9.71 | 26,315 |
| 2020-03-02 | $10.42 | $10.49 | $10.35 | $10.47 | $9.68 | 23,359 |
| 2020-02-28 | $10.40 | $10.44 | $10.08 | $10.36 | $9.58 | 64,369 |
| 2020-02-27 | $10.62 | $10.71 | $10.62 | $10.63 | $9.83 | 13,517 |
| 2020-02-26 | $10.74 | $10.74 | $10.63 | $10.63 | $9.83 | 10,929 |
| 2020-02-25 | $10.67 | $10.76 | $10.67 | $10.70 | $9.90 | 19,746 |
| 2020-02-24 | $10.75 | $10.75 | $10.66 | $10.67 | $9.87 | 14,890 |
| 2020-02-21 | $10.68 | $10.76 | $10.68 | $10.75 | $9.94 | 29,488 |
| 2020-02-20 | $10.70 | $10.72 | $10.65 | $10.72 | $9.91 | 11,174 |
| 2020-02-19 | $10.67 | $10.70 | $10.65 | $10.66 | $9.86 | 20,487 |
| 2020-02-18 | $10.72 | $10.72 | $10.61 | $10.62 | $9.82 | 14,009 |
| 2020-02-14 | $10.64 | $10.65 | $10.55 | $10.65 | $9.85 | 13,421 |
| 2020-02-13 | $10.60 | $10.62 | $10.52 | $10.57 | $9.78 | 9,752 |
| 2020-02-12 | $10.61 | $10.62 | $10.51 | $10.60 | $9.78 | 12,761 |
| 2020-02-11 | $10.55 | $10.60 | $10.54 | $10.60 | $9.78 | 16,122 |
| 2020-02-10 | $10.50 | $10.55 | $10.50 | $10.51 | $9.69 | 15,104 |
| 2020-02-07 | $10.43 | $10.50 | $10.42 | $10.49 | $9.68 | 24,042 |
| 2020-02-06 | $10.36 | $10.39 | $10.33 | $10.35 | $9.55 | 6,663 |
| 2020-02-05 | $10.34 | $10.39 | $10.30 | $10.39 | $9.58 | 11,275 |
| 2020-02-04 | $10.39 | $10.39 | $10.33 | $10.34 | $9.54 | 8,772 |
| 2020-02-03 | $10.40 | $10.41 | $10.35 | $10.40 | $9.59 | 13,192 |
| 2020-01-31 | $10.37 | $10.41 | $10.33 | $10.41 | $9.60 | 27,949 |
| 2020-01-30 | $10.34 | $10.36 | $10.31 | $10.31 | $9.51 | 17,892 |
| 2020-01-29 | $10.41 | $10.41 | $10.29 | $10.33 | $9.53 | 34,838 |
| 2020-01-28 | $10.31 | $10.39 | $10.30 | $10.39 | $9.58 | 14,846 |
| 2020-01-27 | $10.28 | $10.33 | $10.28 | $10.33 | $9.53 | 8,635 |
| 2020-01-24 | $10.30 | $10.31 | $10.23 | $10.23 | $9.44 | 22,289 |
| 2020-01-23 | $10.29 | $10.34 | $10.26 | $10.30 | $9.50 | 21,533 |
| 2020-01-22 | $10.24 | $10.29 | $10.21 | $10.21 | $9.42 | 17,200 |
| 2020-01-21 | $10.20 | $10.28 | $10.20 | $10.21 | $9.42 | 34,178 |
| 2020-01-17 | $10.26 | $10.27 | $10.22 | $10.23 | $9.44 | 9,060 |
| 2020-01-16 | $10.20 | $10.29 | $10.20 | $10.26 | $9.46 | 43,864 |
| 2020-01-15 | $10.22 | $10.25 | $10.19 | $10.20 | $9.41 | 16,619 |
| 2020-01-14 | $10.14 | $10.27 | $10.14 | $10.25 | $9.45 | 35,184 |
| 2020-01-13 | $10.22 | $10.26 | $10.16 | $10.16 | $9.35 | 21,142 |
| 2020-01-10 | $10.33 | $10.35 | $10.21 | $10.21 | $9.39 | 43,774 |
| 2020-01-09 | $10.45 | $10.45 | $10.25 | $10.27 | $9.45 | 53,260 |
| 2020-01-08 | $10.40 | $10.48 | $10.34 | $10.45 | $9.61 | 56,940 |
| 2020-01-07 | $10.48 | $10.48 | $10.34 | $10.34 | $9.51 | 30,056 |
| 2020-01-06 | $10.49 | $10.51 | $10.46 | $10.46 | $9.62 | 37,967 |
| 2020-01-03 | $10.49 | $10.50 | $10.44 | $10.45 | $9.61 | 8,321 |
| 2020-01-02 | $10.49 | $10.50 | $10.45 | $10.49 | $9.65 | 9,274 |
| 2019-12-31 | $10.48 | $10.49 | $10.41 | $10.48 | $9.64 | 8,298 |
| 2019-12-30 | $10.50 | $10.50 | $10.34 | $10.43 | $9.59 | 9,998 |
| 2019-12-27 | $10.54 | $10.54 | $10.47 | $10.54 | $9.70 | 7,603 |
| 2019-12-26 | $10.51 | $10.51 | $10.45 | $10.50 | $9.66 | 5,965 |
| 2019-12-24 | $10.46 | $10.48 | $10.46 | $10.48 | $9.64 | 2,057 |
| 2019-12-23 | $10.46 | $10.51 | $10.40 | $10.41 | $9.58 | 10,738 |
| 2019-12-20 | $10.44 | $10.53 | $10.41 | $10.46 | $9.62 | 9,681 |
| 2019-12-19 | $10.53 | $10.53 | $10.42 | $10.47 | $9.63 | 12,008 |
| 2019-12-18 | $10.48 | $10.51 | $10.47 | $10.51 | $9.67 | 16,127 |
| 2019-12-17 | $10.44 | $10.48 | $10.37 | $10.46 | $9.62 | 9,201 |
| 2019-12-16 | $10.39 | $10.44 | $10.35 | $10.39 | $9.56 | 14,957 |
| 2019-12-13 | $10.27 | $10.55 | $10.27 | $10.44 | $9.60 | 30,332 |
| 2019-12-12 | $10.25 | $10.31 | $10.21 | $10.26 | $9.44 | 38,689 |
| 2019-12-11 | $10.42 | $10.44 | $10.33 | $10.33 | $9.48 | 9,828 |
| 2019-12-10 | $10.50 | $10.50 | $10.35 | $10.44 | $9.58 | 18,104 |
| 2019-12-09 | $10.54 | $10.54 | $10.50 | $10.53 | $9.66 | 14,593 |
| 2019-12-06 | $10.51 | $10.51 | $10.43 | $10.48 | $9.61 | 10,620 |
| 2019-12-05 | $10.39 | $10.55 | $10.30 | $10.55 | $9.68 | 21,150 |
| 2019-12-04 | $10.38 | $10.40 | $10.25 | $10.40 | $9.54 | 17,524 |
| 2019-12-03 | $10.25 | $10.34 | $10.19 | $10.30 | $9.45 | 20,270 |
| 2019-12-02 | $10.14 | $10.18 | $10.10 | $10.18 | $9.34 | 28,615 |
| 2019-11-29 | $10.13 | $10.15 | $10.12 | $10.13 | $9.29 | 7,215 |
| 2019-11-27 | $10.12 | $10.15 | $10.07 | $10.07 | $9.24 | 15,290 |
| 2019-11-26 | $10.13 | $10.15 | $10.08 | $10.08 | $9.25 | 35,456 |
| 2019-11-25 | $10.23 | $10.31 | $10.11 | $10.11 | $9.27 | 46,640 |
| 2019-11-22 | $10.33 | $10.33 | $10.21 | $10.21 | $9.37 | 17,706 |
| 2019-11-21 | $10.25 | $10.32 | $10.22 | $10.32 | $9.47 | 28,117 |
| 2019-11-20 | $10.27 | $10.27 | $10.20 | $10.22 | $9.38 | 8,698 |
| 2019-11-19 | $10.23 | $10.26 | $10.20 | $10.22 | $9.38 | 13,057 |
| 2019-11-18 | $10.22 | $10.27 | $10.15 | $10.18 | $9.34 | 32,965 |
| 2019-11-15 | $10.31 | $10.31 | $10.22 | $10.23 | $9.38 | 30,636 |
| 2019-11-14 | $10.45 | $10.53 | $10.23 | $10.24 | $9.39 | 38,863 |
| 2019-11-13 | $10.47 | $10.52 | $10.40 | $10.42 | $9.53 | 22,293 |
| 2019-11-12 | $10.46 | $10.46 | $10.41 | $10.41 | $9.52 | 9,131 |
| 2019-11-11 | $10.50 | $10.54 | $10.46 | $10.53 | $9.63 | 6,311 |
| 2019-11-08 | $10.48 | $10.50 | $10.45 | $10.45 | $9.56 | 7,757 |
| 2019-11-07 | $10.50 | $10.50 | $10.42 | $10.48 | $9.59 | 11,467 |
| 2019-11-06 | $10.50 | $10.63 | $10.45 | $10.55 | $9.65 | 5,991 |
| 2019-11-05 | $10.37 | $10.46 | $10.37 | $10.44 | $9.55 | 3,813 |
| 2019-11-04 | $10.48 | $10.48 | $10.26 | $10.39 | $9.50 | 14,198 |
| 2019-11-01 | $10.43 | $10.46 | $10.42 | $10.46 | $9.57 | 11,416 |
| 2019-10-31 | $10.38 | $10.40 | $10.32 | $10.36 | $9.48 | 17,188 |
| 2019-10-30 | $10.37 | $10.39 | $10.34 | $10.38 | $9.49 | 15,241 |
| 2019-10-29 | $10.31 | $10.31 | $10.31 | $10.31 | $9.43 | 1,323 |
| 2019-10-28 | $10.37 | $10.37 | $10.32 | $10.33 | $9.45 | 4,417 |
| 2019-10-25 | $10.34 | $10.38 | $10.32 | $10.37 | $9.49 | 13,630 |
| 2019-10-24 | $10.33 | $10.37 | $10.27 | $10.35 | $9.47 | 8,235 |
| 2019-10-23 | $10.21 | $10.31 | $10.21 | $10.31 | $9.43 | 11,314 |
| 2019-10-22 | $10.16 | $10.20 | $10.16 | $10.19 | $9.32 | 9,071 |
| 2019-10-21 | $10.23 | $10.23 | $10.15 | $10.16 | $9.29 | 16,655 |
| 2019-10-18 | $10.24 | $10.24 | $10.22 | $10.24 | $9.37 | 12,604 |
| 2019-10-17 | $10.21 | $10.25 | $10.21 | $10.25 | $9.38 | 10,576 |
| 2019-10-16 | $10.25 | $10.25 | $10.22 | $10.22 | $9.35 | 5,128 |
| 2019-10-15 | $10.25 | $10.30 | $10.25 | $10.25 | $9.38 | 7,489 |
| 2019-10-14 | $10.28 | $10.35 | $10.26 | $10.28 | $9.40 | 11,623 |
| 2019-10-11 | $10.27 | $10.29 | $10.27 | $10.28 | $9.40 | 4,175 |
| 2019-10-10 | $10.30 | $10.32 | $10.27 | $10.29 | $9.38 | 7,417 |
| 2019-10-09 | $10.38 | $10.43 | $10.26 | $10.26 | $9.36 | 39,357 |
| 2019-10-08 | $10.38 | $10.39 | $10.35 | $10.38 | $9.47 | 2,064 |
| 2019-10-07 | $10.35 | $10.42 | $10.34 | $10.34 | $9.43 | 20,742 |
| 2019-10-04 | $10.28 | $10.37 | $10.25 | $10.36 | $9.45 | 18,586 |
| 2019-10-03 | $10.20 | $10.30 | $10.20 | $10.25 | $9.35 | 53,298 |
| 2019-10-02 | $10.20 | $10.23 | $10.20 | $10.22 | $9.32 | 20,810 |
| 2019-10-01 | $10.15 | $10.26 | $10.12 | $10.26 | $9.36 | 13,488 |
| 2019-09-30 | $10.13 | $10.17 | $10.09 | $10.17 | $9.28 | 11,166 |
| 2019-09-27 | $10.14 | $10.16 | $10.10 | $10.14 | $9.25 | 20,071 |
| 2019-09-26 | $10.27 | $10.32 | $10.11 | $10.12 | $9.23 | 48,064 |
| 2019-09-25 | $10.36 | $10.40 | $10.28 | $10.28 | $9.38 | 12,152 |
| 2019-09-24 | $10.25 | $10.45 | $10.23 | $10.37 | $9.46 | 10,543 |
| 2019-09-23 | $10.16 | $10.25 | $10.16 | $10.22 | $9.32 | 23,353 |
| 2019-09-20 | $10.12 | $10.15 | $10.10 | $10.14 | $9.25 | 15,519 |
| 2019-09-19 | $10.07 | $10.12 | $10.07 | $10.08 | $9.19 | 31,036 |
| 2019-09-18 | $10.10 | $10.14 | $10.06 | $10.07 | $9.18 | 50,951 |
| 2019-09-17 | $10.16 | $10.23 | $10.06 | $10.09 | $9.20 | 42,615 |
| 2019-09-16 | $10.19 | $10.26 | $10.15 | $10.15 | $9.26 | 25,062 |
| 2019-09-13 | $10.32 | $10.33 | $10.17 | $10.20 | $9.30 | 56,437 |
| 2019-09-12 | $10.37 | $10.41 | $10.35 | $10.35 | $9.44 | 40,921 |
| 2019-09-11 | $10.41 | $10.42 | $10.35 | $10.41 | $9.47 | 19,112 |
| 2019-09-10 | $10.41 | $10.45 | $10.41 | $10.41 | $9.47 | 26,471 |
| 2019-09-09 | $10.31 | $10.43 | $10.31 | $10.40 | $9.46 | 17,838 |
| 2019-09-06 | $10.37 | $10.37 | $10.30 | $10.30 | $9.37 | 13,332 |
| 2019-09-05 | $10.40 | $10.40 | $10.31 | $10.32 | $9.38 | 25,081 |
| 2019-09-04 | $10.40 | $10.40 | $10.37 | $10.39 | $9.45 | 14,252 |
| 2019-09-03 | $10.40 | $10.42 | $10.35 | $10.40 | $9.46 | 21,244 |
| 2019-08-30 | $10.40 | $10.40 | $10.33 | $10.33 | $9.39 | 9,951 |
| 2019-08-29 | $10.45 | $10.45 | $10.37 | $10.40 | $9.46 | 19,765 |
| 2019-08-28 | $10.40 | $10.45 | $10.40 | $10.40 | $9.46 | 11,555 |
| 2019-08-27 | $10.43 | $10.43 | $10.39 | $10.43 | $9.48 | 8,999 |
| 2019-08-26 | $10.30 | $10.45 | $10.30 | $10.40 | $9.46 | 77,233 |
| 2019-08-23 | $10.34 | $10.34 | $10.29 | $10.29 | $9.36 | 14,495 |
| 2019-08-22 | $10.39 | $10.39 | $10.31 | $10.31 | $9.38 | 23,378 |
| 2019-08-21 | $10.40 | $10.40 | $10.28 | $10.39 | $9.45 | 12,762 |
| 2019-08-20 | $10.40 | $10.41 | $10.39 | $10.40 | $9.46 | 5,407 |
| 2019-08-19 | $10.34 | $10.45 | $10.34 | $10.38 | $9.44 | 10,770 |
| 2019-08-16 | $10.36 | $10.42 | $10.28 | $10.28 | $9.35 | 28,122 |
| 2019-08-15 | $10.38 | $10.41 | $10.34 | $10.37 | $9.43 | 22,808 |
| 2019-08-14 | $10.29 | $10.38 | $10.09 | $10.36 | $9.42 | 38,679 |
| 2019-08-13 | $10.22 | $10.28 | $10.19 | $10.24 | $9.28 | 20,308 |
| 2019-08-12 | $10.21 | $10.28 | $10.11 | $10.23 | $9.28 | 24,397 |
| 2019-08-09 | $10.25 | $10.25 | $10.17 | $10.17 | $9.22 | 15,029 |
| 2019-08-08 | $10.20 | $10.25 | $10.14 | $10.23 | $9.28 | 34,192 |
| 2019-08-07 | $10.19 | $10.28 | $10.10 | $10.19 | $9.24 | 13,268 |
| 2019-08-06 | $10.22 | $10.23 | $10.14 | $10.19 | $9.24 | 14,353 |
| 2019-08-05 | $10.30 | $10.42 | $10.13 | $10.15 | $9.20 | 108,230 |
| 2019-08-02 | $10.25 | $10.36 | $10.24 | $10.27 | $9.31 | 25,617 |
| 2019-08-01 | $10.29 | $10.30 | $10.20 | $10.24 | $9.28 | 19,376 |
| 2019-07-31 | $10.30 | $10.33 | $10.24 | $10.24 | $9.28 | 29,766 |
| 2019-07-30 | $10.11 | $10.32 | $10.11 | $10.32 | $9.36 | 155,900 |
| 2019-07-29 | $10.11 | $10.19 | $10.09 | $10.09 | $9.15 | 29,551 |
| 2019-07-26 | $10.02 | $10.18 | $10.02 | $10.15 | $9.20 | 32,432 |
| 2019-07-25 | $9.99 | $10.03 | $9.97 | $10.00 | $9.07 | 33,791 |
| 2019-07-24 | $10.01 | $10.09 | $10.01 | $10.08 | $9.14 | 17,482 |
| 2019-07-23 | $10.04 | $10.09 | $10.01 | $10.02 | $9.09 | 7,091 |
| 2019-07-22 | $10.05 | $10.07 | $10.03 | $10.05 | $9.11 | 10,656 |
| 2019-07-19 | $10.06 | $10.11 | $10.06 | $10.09 | $9.15 | 10,697 |
| 2019-07-18 | $10.08 | $10.09 | $10.02 | $10.04 | $9.10 | 12,581 |
| 2019-07-17 | $10.07 | $10.10 | $10.04 | $10.08 | $9.14 | 15,483 |
| 2019-07-16 | $10.05 | $10.13 | $10.04 | $10.05 | $9.11 | 22,948 |
| 2019-07-15 | $10.10 | $10.12 | $10.03 | $10.05 | $9.11 | 23,040 |
| 2019-07-12 | $10.10 | $10.14 | $9.99 | $10.13 | $9.19 | 31,390 |
| 2019-07-11 | $10.11 | $10.14 | $10.11 | $10.14 | $9.17 | 13,404 |
| 2019-07-10 | $10.10 | $10.14 | $10.07 | $10.11 | $9.14 | 33,503 |
| 2019-07-09 | $10.01 | $10.10 | $10.01 | $10.10 | $9.13 | 28,076 |
| 2019-07-08 | $9.95 | $10.05 | $9.95 | $10.01 | $9.05 | 16,511 |
| 2019-07-05 | $9.98 | $9.98 | $9.94 | $9.94 | $8.99 | 6,858 |
| 2019-07-03 | $10.00 | $10.06 | $9.99 | $10.00 | $9.04 | 6,262 |
| 2019-07-02 | $9.98 | $10.00 | $9.96 | $10.00 | $9.04 | 22,624 |
| 2019-07-01 | $10.01 | $10.07 | $9.93 | $9.93 | $8.98 | 13,046 |
| 2019-06-28 | $9.99 | $10.00 | $9.96 | $9.96 | $9.00 | 12,011 |
| 2019-06-27 | $10.04 | $10.10 | $10.00 | $10.00 | $9.04 | 19,599 |
| 2019-06-26 | $10.01 | $10.07 | $9.99 | $10.02 | $9.06 | 30,439 |
| 2019-06-25 | $9.95 | $10.07 | $9.91 | $10.02 | $9.06 | 40,884 |
| 2019-06-24 | $9.95 | $9.95 | $9.92 | $9.95 | $9.00 | 14,613 |
| 2019-06-21 | $9.90 | $9.92 | $9.86 | $9.90 | $8.95 | 14,126 |
| 2019-06-20 | $9.91 | $9.96 | $9.84 | $9.88 | $8.93 | 43,468 |
| 2019-06-19 | $9.91 | $9.94 | $9.89 | $9.90 | $8.95 | 50,019 |
| 2019-06-18 | $9.94 | $10.01 | $9.90 | $9.90 | $8.95 | 21,929 |
| 2019-06-17 | $9.98 | $10.00 | $9.94 | $9.94 | $8.99 | 19,770 |
| 2019-06-14 | $9.95 | $10.01 | $9.93 | $9.97 | $9.01 | 37,782 |
| 2019-06-13 | $9.90 | $9.94 | $9.87 | $9.94 | $8.99 | 19,119 |
| 2019-06-12 | $9.92 | $9.95 | $9.89 | $9.90 | $8.92 | 46,122 |
| 2019-06-11 | $10.00 | $10.02 | $9.91 | $9.93 | $8.95 | 45,017 |
| 2019-06-10 | $10.00 | $10.02 | $9.97 | $10.00 | $9.01 | 23,408 |
| 2019-06-07 | $9.99 | $10.04 | $9.96 | $10.00 | $9.01 | 14,912 |
| 2019-06-06 | $10.00 | $10.06 | $9.95 | $9.96 | $8.98 | 20,710 |
| 2019-06-05 | $9.99 | $10.06 | $9.96 | $9.97 | $8.99 | 13,750 |
| 2019-06-04 | $10.08 | $10.10 | $9.97 | $10.02 | $9.03 | 22,112 |
| 2019-06-03 | $10.08 | $10.13 | $10.02 | $10.10 | $9.10 | 30,600 |
| 2019-05-31 | $10.07 | $10.11 | $10.06 | $10.09 | $9.09 | 7,075 |
| 2019-05-30 | $10.08 | $10.08 | $10.05 | $10.08 | $9.09 | 9,028 |
| 2019-05-29 | $10.06 | $10.09 | $10.01 | $10.05 | $9.06 | 21,597 |
| 2019-05-28 | $10.07 | $10.09 | $9.96 | $10.04 | $9.05 | 29,015 |
| 2019-05-24 | $10.01 | $10.06 | $10.01 | $10.02 | $9.03 | 7,099 |
| 2019-05-23 | $9.99 | $10.09 | $9.99 | $10.01 | $9.02 | 35,534 |
| 2019-05-22 | $10.08 | $10.09 | $10.00 | $10.00 | $9.01 | 37,177 |
| 2019-05-21 | $10.09 | $10.13 | $10.05 | $10.05 | $9.06 | 24,570 |
| 2019-05-20 | $10.14 | $10.14 | $10.08 | $10.08 | $9.09 | 5,786 |
| 2019-05-17 | $10.10 | $10.14 | $10.06 | $10.13 | $9.13 | 18,983 |
| 2019-05-16 | $10.05 | $10.10 | $9.98 | $10.07 | $9.08 | 39,885 |
| 2019-05-15 | $10.05 | $10.08 | $10.00 | $10.05 | $9.06 | 14,676 |
| 2019-05-14 | $9.87 | $10.05 | $9.87 | $10.04 | $9.05 | 81,659 |
| 2019-05-13 | $9.92 | $9.96 | $9.92 | $9.95 | $8.94 | 28,446 |
| 2019-05-10 | $9.96 | $9.97 | $9.90 | $9.91 | $8.91 | 28,284 |
| 2019-05-09 | $9.97 | $9.97 | $9.92 | $9.96 | $8.95 | 15,304 |
| 2019-05-08 | $9.95 | $9.95 | $9.84 | $9.94 | $8.93 | 19,711 |
| 2019-05-07 | $9.93 | $9.98 | $9.93 | $9.96 | $8.95 | 18,205 |
| 2019-05-06 | $9.87 | $9.96 | $9.87 | $9.94 | $8.93 | 18,980 |
| 2019-05-03 | $9.85 | $9.91 | $9.85 | $9.90 | $8.90 | 13,138 |
| 2019-05-02 | $9.93 | $9.94 | $9.83 | $9.83 | $8.83 | 37,720 |
| 2019-05-01 | $9.94 | $9.97 | $9.88 | $9.93 | $8.92 | 55,088 |
| 2019-04-30 | $9.86 | $9.95 | $9.85 | $9.94 | $8.93 | 17,798 |
| 2019-04-29 | $9.81 | $9.90 | $9.77 | $9.84 | $8.84 | 29,636 |
| 2019-04-26 | $9.85 | $9.88 | $9.82 | $9.83 | $8.83 | 13,586 |
| 2019-04-25 | $9.85 | $9.85 | $9.81 | $9.81 | $8.82 | 11,731 |
| 2019-04-24 | $9.87 | $9.88 | $9.77 | $9.80 | $8.81 | 16,357 |
| 2019-04-23 | $9.81 | $9.86 | $9.78 | $9.83 | $8.83 | 16,443 |
| 2019-04-22 | $9.84 | $9.86 | $9.80 | $9.80 | $8.81 | 13,216 |
| 2019-04-18 | $9.90 | $9.90 | $9.79 | $9.79 | $8.80 | 21,492 |
| 2019-04-17 | $9.83 | $10.00 | $9.80 | $9.91 | $8.91 | 29,986 |
| 2019-04-16 | $9.85 | $9.86 | $9.81 | $9.81 | $8.81 | 14,139 |
| 2019-04-15 | $9.87 | $9.91 | $9.86 | $9.87 | $8.87 | 27,228 |
| 2019-04-12 | $10.00 | $10.03 | $9.89 | $9.97 | $8.96 | 22,684 |
| 2019-04-11 | $10.12 | $10.12 | $9.98 | $9.99 | $8.95 | 27,572 |
| 2019-04-10 | $10.04 | $10.07 | $9.97 | $9.99 | $8.95 | 15,632 |
| 2019-04-09 | $10.13 | $10.16 | $9.96 | $9.99 | $8.95 | 23,715 |
| 2019-04-08 | $10.02 | $10.12 | $9.98 | $10.08 | $9.03 | 32,690 |
| 2019-04-05 | $9.96 | $10.03 | $9.96 | $10.03 | $8.99 | 9,467 |
| 2019-04-04 | $10.08 | $10.09 | $9.90 | $9.96 | $8.92 | 26,224 |
| 2019-04-03 | $10.07 | $10.09 | $10.03 | $10.07 | $9.02 | 15,600 |
| 2019-04-02 | $10.08 | $10.10 | $10.04 | $10.07 | $9.02 | 23,057 |
| 2019-04-01 | $10.06 | $10.06 | $10.04 | $10.06 | $9.01 | 14,867 |
| 2019-03-29 | $10.03 | $10.05 | $9.97 | $10.01 | $8.97 | 22,021 |
| 2019-03-28 | $10.15 | $10.15 | $10.00 | $10.04 | $9.00 | 24,567 |
| 2019-03-27 | $10.16 | $10.25 | $10.00 | $10.12 | $9.07 | 53,075 |
| 2019-03-26 | $10.08 | $10.16 | $9.95 | $10.16 | $9.10 | 34,222 |
| 2019-03-25 | $9.84 | $10.07 | $9.84 | $10.07 | $9.02 | 16,869 |
| 2019-03-22 | $9.91 | $9.92 | $9.86 | $9.87 | $8.84 | 13,223 |
| 2019-03-21 | $9.75 | $10.02 | $9.75 | $9.95 | $8.91 | 41,631 |
| 2019-03-20 | $9.71 | $9.79 | $9.70 | $9.79 | $8.77 | 11,235 |
| 2019-03-19 | $9.69 | $9.76 | $9.67 | $9.76 | $8.74 | 18,735 |
| 2019-03-18 | $9.66 | $9.73 | $9.66 | $9.71 | $8.70 | 14,704 |
| 2019-03-15 | $9.72 | $9.75 | $9.66 | $9.66 | $8.65 | 11,772 |
| 2019-03-14 | $9.69 | $9.75 | $9.68 | $9.75 | $8.74 | 6,415 |
| 2019-03-13 | $9.82 | $9.82 | $9.68 | $9.72 | $8.68 | 23,283 |
| 2019-03-12 | $9.92 | $9.96 | $9.74 | $9.80 | $8.75 | 12,540 |
| 2019-03-11 | $9.80 | $9.94 | $9.80 | $9.91 | $8.85 | 14,969 |
| 2019-03-08 | $9.77 | $9.95 | $9.76 | $9.82 | $8.77 | 1,445 |
| 2019-03-07 | $9.98 | $9.98 | $9.73 | $9.74 | $8.70 | 44,135 |
| 2019-03-06 | $9.73 | $9.98 | $9.73 | $9.90 | $8.84 | 48,319 |
| 2019-03-05 | $9.69 | $9.73 | $9.69 | $9.73 | $8.69 | 8,209 |
| 2019-03-04 | $9.74 | $9.82 | $9.71 | $9.73 | $8.69 | 4,195 |
| 2019-03-01 | $9.70 | $9.70 | $9.65 | $9.70 | $8.66 | 8,743 |
| 2019-02-28 | $9.74 | $9.74 | $9.67 | $9.67 | $8.64 | 26,697 |
| 2019-02-27 | $9.75 | $9.77 | $9.70 | $9.77 | $8.73 | 11,722 |
| 2019-02-26 | $9.67 | $9.75 | $9.62 | $9.75 | $8.71 | 34,865 |
| 2019-02-25 | $9.74 | $9.74 | $9.61 | $9.62 | $8.59 | 20,562 |
| 2019-02-22 | $9.70 | $9.74 | $9.66 | $9.72 | $8.68 | 18,040 |
| 2019-02-21 | $9.55 | $9.69 | $9.55 | $9.69 | $8.66 | 13,339 |
| 2019-02-20 | $9.50 | $9.62 | $9.50 | $9.58 | $8.56 | 26,521 |
| 2019-02-19 | $9.54 | $9.60 | $9.54 | $9.60 | $8.57 | 22,002 |
| 2019-02-15 | $9.54 | $9.67 | $9.52 | $9.52 | $8.50 | 14,644 |
| 2019-02-14 | $9.56 | $9.60 | $9.52 | $9.54 | $8.52 | 18,800 |
| 2019-02-13 | $9.49 | $9.58 | $9.49 | $9.58 | $8.53 | 26,017 |
| 2019-02-12 | $9.53 | $9.59 | $9.50 | $9.50 | $8.46 | 10,797 |
| 2019-02-11 | $9.57 | $9.60 | $9.52 | $9.52 | $8.48 | 14,157 |
| 2019-02-08 | $9.47 | $9.56 | $9.46 | $9.55 | $8.50 | 15,073 |
| 2019-02-07 | $9.51 | $9.52 | $9.45 | $9.50 | $8.46 | 21,820 |
| 2019-02-06 | $9.47 | $9.52 | $9.44 | $9.50 | $8.46 | 25,274 |
| 2019-02-05 | $9.44 | $9.47 | $9.42 | $9.47 | $8.43 | 14,404 |
| 2019-02-04 | $9.47 | $9.49 | $9.42 | $9.42 | $8.39 | 19,967 |
| 2019-02-01 | $9.44 | $9.51 | $9.40 | $9.50 | $8.46 | 23,377 |
| 2019-01-31 | $9.45 | $9.45 | $9.41 | $9.41 | $8.38 | 16,428 |
| 2019-01-30 | $9.42 | $9.46 | $9.40 | $9.40 | $8.37 | 19,942 |
| 2019-01-29 | $9.45 | $9.48 | $9.39 | $9.39 | $8.36 | 19,588 |
| 2019-01-28 | $9.44 | $9.49 | $9.39 | $9.47 | $8.43 | 35,524 |
| 2019-01-25 | $9.50 | $9.54 | $9.39 | $9.42 | $8.39 | 46,478 |
| 2019-01-24 | $9.45 | $9.54 | $9.45 | $9.50 | $8.46 | 15,207 |
| 2019-01-23 | $9.48 | $9.54 | $9.43 | $9.43 | $8.40 | 27,638 |
| 2019-01-22 | $9.57 | $9.57 | $9.47 | $9.48 | $8.44 | 18,860 |
| 2019-01-18 | $9.53 | $9.57 | $9.51 | $9.52 | $8.48 | 16,472 |
| 2019-01-17 | $9.55 | $9.61 | $9.52 | $9.52 | $8.48 | 17,628 |
| 2019-01-16 | $9.59 | $9.62 | $9.53 | $9.58 | $8.53 | 23,972 |
| 2019-01-15 | $9.62 | $9.62 | $9.58 | $9.59 | $8.54 | 6,396 |
| 2019-01-14 | $9.59 | $9.64 | $9.57 | $9.60 | $8.55 | 31,230 |
| 2019-01-11 | $9.61 | $9.62 | $9.60 | $9.60 | $8.52 | 14,202 |
| 2019-01-10 | $9.63 | $9.66 | $9.60 | $9.61 | $8.53 | 16,950 |
| 2019-01-09 | $9.66 | $9.67 | $9.62 | $9.62 | $8.54 | 19,648 |
| 2019-01-08 | $9.70 | $9.77 | $9.66 | $9.66 | $8.57 | 2,336 |
| 2019-01-07 | $9.75 | $9.79 | $9.62 | $9.70 | $8.61 | 35,604 |
| 2019-01-04 | $9.71 | $9.77 | $9.66 | $9.75 | $8.65 | 43,185 |
| 2019-01-03 | $9.68 | $9.80 | $9.62 | $9.80 | $8.70 | 35,133 |
| 2019-01-02 | $9.54 | $9.70 | $9.50 | $9.67 | $8.58 | 28,947 |
| 2018-12-31 | $9.43 | $9.60 | $9.40 | $9.55 | $8.48 | 47,353 |
| 2018-12-28 | $9.40 | $9.48 | $9.36 | $9.48 | $8.41 | 49,493 |
| 2018-12-27 | $9.41 | $9.44 | $9.32 | $9.32 | $8.27 | 43,377 |
| 2018-12-26 | $9.36 | $9.43 | $9.36 | $9.41 | $8.35 | 39,751 |
| 2018-12-24 | $9.41 | $9.41 | $9.37 | $9.38 | $8.33 | 7,532 |
| 2018-12-21 | $9.25 | $9.44 | $9.23 | $9.41 | $8.35 | 63,615 |
| 2018-12-20 | $9.31 | $9.36 | $9.24 | $9.24 | $8.20 | 14,108 |
| 2018-12-19 | $9.27 | $9.34 | $9.27 | $9.34 | $8.29 | 32,292 |
| 2018-12-18 | $9.34 | $9.36 | $9.27 | $9.31 | $8.26 | 51,962 |
| 2018-12-17 | $9.35 | $9.36 | $9.33 | $9.36 | $8.31 | 4,740 |
| 2018-12-14 | $9.38 | $9.40 | $9.32 | $9.40 | $8.34 | 11,775 |
| 2018-12-13 | $9.39 | $9.41 | $9.32 | $9.32 | $8.27 | 39,476 |
| 2018-12-12 | $9.43 | $9.43 | $9.38 | $9.41 | $8.33 | 25,561 |
| 2018-12-11 | $9.45 | $9.46 | $9.37 | $9.46 | $8.37 | 15,875 |
| 2018-12-10 | $9.42 | $9.47 | $9.38 | $9.45 | $8.36 | 22,854 |
| 2018-12-07 | $9.30 | $9.45 | $9.26 | $9.38 | $8.30 | 43,980 |
| 2018-12-06 | $9.25 | $9.30 | $9.22 | $9.25 | $8.18 | 10,096 |
| 2018-12-04 | $9.21 | $9.27 | $9.20 | $9.27 | $8.20 | 30,578 |
| 2018-12-03 | $9.19 | $9.24 | $9.16 | $9.21 | $8.15 | 25,461 |
| 2018-11-30 | $9.25 | $9.25 | $9.14 | $9.23 | $8.17 | 20,196 |
| 2018-11-29 | $9.14 | $9.24 | $9.14 | $9.24 | $8.18 | 38,230 |
| 2018-11-28 | $9.16 | $9.17 | $9.10 | $9.14 | $8.09 | 11,792 |
| 2018-11-27 | $9.00 | $9.18 | $8.99 | $9.18 | $8.12 | 33,798 |
| 2018-11-26 | $9.03 | $9.03 | $8.82 | $9.00 | $7.96 | 46,475 |
| 2018-11-23 | $9.00 | $9.07 | $9.00 | $9.07 | $8.03 | 10,380 |
| 2018-11-21 | $9.04 | $9.04 | $8.97 | $8.99 | $7.95 | 32,275 |
| 2018-11-20 | $9.03 | $9.03 | $8.97 | $9.01 | $7.97 | 31,922 |
| 2018-11-19 | $9.01 | $9.06 | $8.97 | $8.99 | $7.95 | 47,998 |
| 2018-11-16 | $8.99 | $9.01 | $8.98 | $9.01 | $7.97 | 23,426 |
| 2018-11-15 | $9.01 | $9.08 | $8.98 | $8.98 | $7.95 | 39,981 |
| 2018-11-14 | $9.05 | $9.12 | $9.01 | $9.01 | $7.97 | 38,037 |
| 2018-11-13 | $9.08 | $9.16 | $9.08 | $9.08 | $8.01 | 27,741 |
| 2018-11-12 | $9.11 | $9.19 | $9.06 | $9.12 | $8.04 | 21,838 |
| 2018-11-09 | $9.13 | $9.13 | $9.02 | $9.06 | $7.99 | 69,972 |
| 2018-11-08 | $9.07 | $9.11 | $9.03 | $9.11 | $8.03 | 60,448 |
| 2018-11-07 | $9.09 | $9.11 | $9.03 | $9.06 | $7.99 | 30,021 |
| 2018-11-06 | $9.10 | $9.13 | $9.03 | $9.09 | $8.02 | 45,078 |
| 2018-11-05 | $9.05 | $9.14 | $9.05 | $9.08 | $8.01 | 18,966 |
| 2018-11-02 | $9.34 | $9.34 | $9.07 | $9.12 | $8.04 | 96,275 |
| 2018-11-01 | $9.28 | $9.34 | $9.22 | $9.30 | $8.20 | 38,414 |
| 2018-10-31 | $9.02 | $9.25 | $9.01 | $9.25 | $8.16 | 48,454 |
| 2018-10-30 | $9.06 | $9.14 | $8.97 | $9.02 | $7.95 | 50,797 |
| 2018-10-29 | $9.04 | $9.11 | $9.01 | $9.07 | $8.00 | 25,221 |
| 2018-10-26 | $9.13 | $9.15 | $9.05 | $9.06 | $7.99 | 30,141 |
| 2018-10-25 | $8.97 | $9.20 | $8.97 | $9.12 | $8.04 | 35,258 |
| 2018-10-24 | $9.14 | $9.20 | $8.93 | $8.94 | $7.88 | 100,233 |
| 2018-10-23 | $9.11 | $9.20 | $9.11 | $9.17 | $8.09 | 3,738 |
| 2018-10-22 | $9.05 | $9.19 | $9.02 | $9.18 | $8.10 | 7,325 |
| 2018-10-19 | $9.02 | $9.07 | $9.01 | $9.05 | $7.98 | 15,361 |
| 2018-10-18 | $9.00 | $9.12 | $9.00 | $9.05 | $7.98 | 20,289 |
| 2018-10-17 | $9.12 | $9.16 | $9.03 | $9.03 | $7.96 | 16,472 |
| 2018-10-16 | $9.03 | $9.16 | $9.03 | $9.16 | $8.08 | 6,601 |
| 2018-10-15 | $9.25 | $9.25 | $9.04 | $9.06 | $7.99 | 24,714 |
| 2018-10-12 | $9.18 | $9.25 | $9.11 | $9.20 | $8.11 | 23,397 |
| 2018-10-11 | $9.14 | $9.29 | $9.14 | $9.25 | $8.13 | 2,216 |
| 2018-10-10 | $9.24 | $9.26 | $9.06 | $9.06 | $7.96 | 35,772 |
| 2018-10-09 | $9.28 | $9.34 | $9.15 | $9.22 | $8.10 | 4,561 |
| 2018-10-08 | $9.29 | $9.31 | $9.13 | $9.14 | $8.03 | 41,226 |
| 2018-10-05 | $9.32 | $9.41 | $9.21 | $9.33 | $8.20 | 44,322 |
| 2018-10-04 | $9.36 | $9.37 | $9.22 | $9.22 | $8.10 | 15,053 |
| 2018-10-03 | $9.37 | $9.42 | $9.35 | $9.40 | $8.26 | 23,453 |
| 2018-10-02 | $9.50 | $9.50 | $9.37 | $9.40 | $8.26 | 12,158 |
| 2018-10-01 | $9.45 | $9.48 | $9.43 | $9.44 | $8.30 | 32,102 |
| 2018-09-28 | $9.36 | $9.43 | $9.33 | $9.43 | $8.29 | 8,001 |
| 2018-09-27 | $9.36 | $9.43 | $9.32 | $9.35 | $8.22 | 12,643 |
| 2018-09-26 | $9.34 | $9.36 | $9.29 | $9.36 | $8.23 | 14,548 |
| 2018-09-25 | $9.21 | $9.36 | $9.11 | $9.34 | $8.21 | 17,720 |
| 2018-09-24 | $9.13 | $9.25 | $9.11 | $9.22 | $8.10 | 42,482 |
| 2018-09-21 | $9.14 | $9.21 | $9.12 | $9.15 | $8.04 | 20,207 |
| 2018-09-20 | $9.35 | $9.35 | $9.20 | $9.20 | $8.09 | 43,240 |
| 2018-09-19 | $9.31 | $9.35 | $9.27 | $9.34 | $8.21 | 4,560 |
| 2018-09-18 | $9.39 | $9.39 | $9.26 | $9.26 | $8.14 | 6,096 |
| 2018-09-17 | $9.43 | $9.43 | $9.37 | $9.39 | $8.25 | 8,583 |
| 2018-09-14 | $9.48 | $9.48 | $9.39 | $9.39 | $8.25 | 2,672 |
| 2018-09-13 | $9.49 | $9.50 | $9.45 | $9.50 | $8.35 | 10,375 |
| 2018-09-12 | $9.30 | $9.50 | $9.30 | $9.50 | $8.32 | 16,887 |
| 2018-09-11 | $9.34 | $9.45 | $9.28 | $9.29 | $8.14 | 29,906 |
| 2018-09-10 | $9.27 | $9.37 | $9.26 | $9.31 | $8.16 | 18,548 |
| 2018-09-07 | $9.28 | $9.34 | $9.26 | $9.27 | $8.12 | 26,713 |
| 2018-09-06 | $9.31 | $9.34 | $9.30 | $9.32 | $8.17 | 10,471 |
| 2018-09-05 | $9.36 | $9.36 | $9.25 | $9.31 | $8.16 | 15,552 |
| 2018-09-04 | $9.30 | $9.34 | $9.28 | $9.34 | $8.18 | 31,974 |
| 2018-08-31 | $9.21 | $9.27 | $9.21 | $9.26 | $8.11 | 4,596 |
| 2018-08-30 | $9.23 | $9.27 | $9.18 | $9.20 | $8.06 | 5,939 |
| 2018-08-29 | $9.24 | $9.24 | $9.22 | $9.22 | $8.08 | 5,666 |
| 2018-08-28 | $9.22 | $9.25 | $9.22 | $9.25 | $8.11 | 23,988 |
| 2018-08-27 | $9.18 | $9.23 | $9.18 | $9.22 | $8.08 | 11,206 |
| 2018-08-24 | $9.18 | $9.24 | $9.16 | $9.17 | $8.03 | 18,498 |
| 2018-08-23 | $9.19 | $9.24 | $9.16 | $9.16 | $8.03 | 12,793 |
| 2018-08-22 | $9.25 | $9.25 | $9.19 | $9.22 | $8.08 | 19,475 |
| 2018-08-21 | $9.27 | $9.29 | $9.27 | $9.27 | $8.12 | 12,263 |
| 2018-08-20 | $9.25 | $9.27 | $9.22 | $9.27 | $8.12 | 14,454 |
| 2018-08-17 | $9.22 | $9.34 | $9.22 | $9.29 | $8.14 | 15,390 |
| 2018-08-16 | $9.21 | $9.24 | $9.21 | $9.22 | $8.08 | 36,952 |
| 2018-08-15 | $9.23 | $9.27 | $9.19 | $9.25 | $8.11 | 28,614 |
| 2018-08-14 | $9.21 | $9.24 | $9.21 | $9.24 | $8.10 | 20,051 |
| 2018-08-13 | $9.22 | $9.24 | $9.21 | $9.23 | $8.06 | 13,149 |
| 2018-08-10 | $9.16 | $9.21 | $9.16 | $9.21 | $8.04 | 23,420 |
| 2018-08-09 | $9.18 | $9.21 | $9.18 | $9.18 | $8.02 | 7,545 |
| 2018-08-08 | $9.21 | $9.23 | $9.15 | $9.16 | $8.00 | 22,615 |
| 2018-08-07 | $9.19 | $9.19 | $9.15 | $9.15 | $7.99 | 14,611 |
| 2018-08-06 | $9.18 | $9.18 | $9.14 | $9.16 | $8.00 | 16,786 |
| 2018-08-03 | $9.18 | $9.18 | $9.12 | $9.14 | $7.98 | 30,012 |
| 2018-08-02 | $9.25 | $9.25 | $9.14 | $9.15 | $7.99 | 45,609 |
| 2018-08-01 | $9.18 | $9.21 | $9.14 | $9.21 | $8.04 | 14,719 |
| 2018-07-31 | $9.15 | $9.19 | $9.15 | $9.18 | $8.02 | 18,214 |
| 2018-07-30 | $9.16 | $9.20 | $9.16 | $9.19 | $8.03 | 9,967 |
| 2018-07-27 | $9.21 | $9.21 | $9.16 | $9.16 | $8.00 | 17,974 |
| 2018-07-26 | $9.21 | $9.23 | $9.15 | $9.16 | $8.00 | 8,873 |
| 2018-07-25 | $9.25 | $9.26 | $9.20 | $9.20 | $8.04 | 17,445 |
| 2018-07-24 | $9.18 | $9.25 | $9.18 | $9.24 | $8.07 | 16,400 |
| 2018-07-23 | $9.22 | $9.24 | $9.16 | $9.18 | $8.02 | 24,937 |
| 2018-07-20 | $9.20 | $9.23 | $9.19 | $9.19 | $8.03 | 14,981 |
| 2018-07-19 | $9.26 | $9.26 | $9.20 | $9.23 | $8.06 | 6,676 |
| 2018-07-18 | $9.29 | $9.30 | $9.18 | $9.21 | $8.04 | 56,863 |
| 2018-07-17 | $9.28 | $9.33 | $9.28 | $9.28 | $8.10 | 12,555 |
| 2018-07-16 | $9.31 | $9.31 | $9.29 | $9.29 | $8.11 | 14,145 |
| 2018-07-13 | $9.29 | $9.36 | $9.29 | $9.36 | $8.17 | 16,726 |
| 2018-07-12 | $9.30 | $9.30 | $9.27 | $9.29 | $8.11 | 14,743 |
| 2018-07-11 | $9.28 | $9.29 | $9.28 | $9.28 | $8.08 | 3,891 |
| 2018-07-10 | $9.20 | $9.28 | $9.20 | $9.28 | $8.08 | 17,833 |
| 2018-07-09 | $9.26 | $9.28 | $9.20 | $9.20 | $8.01 | 20,053 |
| 2018-07-06 | $9.22 | $9.25 | $9.22 | $9.24 | $8.04 | 12,384 |
| 2018-07-05 | $9.20 | $9.23 | $9.20 | $9.21 | $8.02 | 2,868 |
| 2018-07-03 | $9.21 | $9.26 | $9.21 | $9.24 | $8.04 | 20,305 |
| 2018-07-02 | $9.27 | $9.28 | $9.23 | $9.26 | $8.06 | 8,196 |
| 2018-06-29 | $9.27 | $9.27 | $9.21 | $9.21 | $8.02 | 10,771 |
| 2018-06-28 | $9.32 | $9.34 | $9.24 | $9.26 | $8.06 | 25,007 |
| 2018-06-27 | $9.29 | $9.32 | $9.23 | $9.32 | $8.11 | 35,470 |
| 2018-06-26 | $9.21 | $9.30 | $9.16 | $9.27 | $8.07 | 37,945 |
| 2018-06-25 | $9.16 | $9.20 | $9.16 | $9.19 | $8.00 | 19,824 |
| 2018-06-22 | $9.14 | $9.25 | $9.12 | $9.17 | $7.98 | 24,500 |
| 2018-06-21 | $9.17 | $9.18 | $9.13 | $9.14 | $7.96 | 13,650 |
| 2018-06-20 | $9.18 | $9.20 | $9.12 | $9.18 | $7.99 | 36,741 |
| 2018-06-19 | $9.19 | $9.23 | $9.19 | $9.19 | $8.00 | 21,506 |
| 2018-06-18 | $9.14 | $9.19 | $9.14 | $9.19 | $8.00 | 30,048 |
| 2018-06-15 | $9.14 | $9.14 | $9.13 | $9.14 | $7.96 | 18,283 |
| 2018-06-14 | $9.16 | $9.16 | $9.11 | $9.11 | $7.93 | 22,289 |
| 2018-06-13 | $9.16 | $9.23 | $9.15 | $9.19 | $7.97 | 25,740 |
| 2018-06-12 | $9.20 | $9.25 | $9.17 | $9.18 | $7.97 | 19,969 |
| 2018-06-11 | $9.28 | $9.28 | $9.20 | $9.24 | $8.02 | 30,589 |
| 2018-06-08 | $9.27 | $9.32 | $9.25 | $9.25 | $8.03 | 12,095 |
| 2018-06-07 | $9.27 | $9.35 | $9.23 | $9.32 | $8.09 | 27,574 |
| 2018-06-06 | $9.26 | $9.26 | $9.22 | $9.23 | $8.01 | 15,160 |
| 2018-06-05 | $9.28 | $9.29 | $9.25 | $9.25 | $8.03 | 13,357 |
| 2018-06-04 | $9.34 | $9.34 | $9.27 | $9.28 | $8.05 | 24,092 |
| 2018-06-01 | $9.35 | $9.35 | $9.31 | $9.35 | $8.11 | 33,172 |
| 2018-05-31 | $9.34 | $9.36 | $9.34 | $9.35 | $8.11 | 5,987 |
| 2018-05-30 | $9.33 | $9.34 | $9.31 | $9.33 | $8.10 | 12,007 |
| 2018-05-29 | $9.27 | $9.33 | $9.25 | $9.33 | $8.10 | 39,051 |
| 2018-05-25 | $9.21 | $9.28 | $9.21 | $9.25 | $8.03 | 41,605 |
| 2018-05-24 | $9.19 | $9.22 | $9.18 | $9.20 | $7.98 | 25,867 |
| 2018-05-23 | $9.22 | $9.25 | $9.18 | $9.18 | $7.97 | 26,869 |
| 2018-05-22 | $9.22 | $9.25 | $9.21 | $9.21 | $7.99 | 8,140 |
| 2018-05-21 | $9.27 | $9.31 | $9.22 | $9.22 | $8.00 | 16,043 |
| 2018-05-18 | $9.27 | $9.28 | $9.25 | $9.28 | $8.05 | 6,528 |
| 2018-05-17 | $9.27 | $9.29 | $9.24 | $9.28 | $8.05 | 11,918 |
| 2018-05-16 | $9.35 | $9.36 | $9.27 | $9.28 | $8.05 | 13,990 |
| 2018-05-15 | $9.29 | $9.34 | $9.25 | $9.34 | $8.10 | 23,754 |
| 2018-05-14 | $9.28 | $9.31 | $9.27 | $9.30 | $8.07 | 10,881 |
| 2018-05-11 | $9.17 | $9.30 | $9.17 | $9.30 | $8.04 | 36,618 |
| 2018-05-10 | $9.15 | $9.20 | $9.15 | $9.16 | $7.92 | 15,069 |
| 2018-05-09 | $9.19 | $9.22 | $9.15 | $9.15 | $7.91 | 32,259 |
| 2018-05-08 | $9.18 | $9.24 | $9.15 | $9.21 | $7.97 | 24,604 |
| 2018-05-07 | $9.21 | $9.23 | $9.18 | $9.18 | $7.94 | 19,155 |
| 2018-05-04 | $9.20 | $9.26 | $9.18 | $9.24 | $7.99 | 31,865 |
| 2018-05-03 | $9.19 | $9.23 | $9.18 | $9.22 | $7.97 | 20,730 |
| 2018-05-02 | $9.13 | $9.21 | $9.12 | $9.19 | $7.95 | 47,021 |
| 2018-05-01 | $9.15 | $9.19 | $9.13 | $9.17 | $7.93 | 27,200 |
| 2018-04-30 | $9.25 | $9.30 | $9.14 | $9.15 | $7.91 | 44,007 |
| 2018-04-27 | $9.21 | $9.29 | $9.21 | $9.25 | $8.00 | 26,968 |
| 2018-04-26 | $9.17 | $9.19 | $9.17 | $9.18 | $7.94 | 14,642 |
| 2018-04-25 | $9.18 | $9.19 | $9.15 | $9.17 | $7.93 | 33,784 |
| 2018-04-24 | $9.18 | $9.25 | $9.16 | $9.16 | $7.92 | 56,264 |
| 2018-04-23 | $9.16 | $9.20 | $9.16 | $9.19 | $7.95 | 34,647 |
| 2018-04-20 | $9.10 | $9.19 | $9.08 | $9.19 | $7.95 | 27,804 |
| 2018-04-19 | $9.09 | $9.11 | $9.08 | $9.08 | $7.85 | 28,800 |
| 2018-04-18 | $9.07 | $9.13 | $9.03 | $9.10 | $7.87 | 25,449 |
| 2018-04-17 | $9.15 | $9.15 | $9.09 | $9.09 | $7.86 | 16,718 |
| 2018-04-16 | $9.15 | $9.19 | $9.12 | $9.12 | $7.89 | 22,384 |
| 2018-04-13 | $9.10 | $9.17 | $9.07 | $9.16 | $7.92 | 48,607 |
| 2018-04-12 | $9.22 | $9.28 | $9.12 | $9.12 | $7.89 | 21,946 |
| 2018-04-11 | $9.25 | $9.35 | $9.25 | $9.25 | $7.97 | 39,171 |
| 2018-04-10 | $9.27 | $9.28 | $9.25 | $9.25 | $7.97 | 18,652 |
| 2018-04-09 | $9.25 | $9.30 | $9.25 | $9.30 | $8.02 | 18,038 |
| 2018-04-06 | $9.26 | $9.29 | $9.26 | $9.28 | $8.00 | 10,044 |
| 2018-04-05 | $9.27 | $9.31 | $9.25 | $9.25 | $7.97 | 27,959 |
| 2018-04-04 | $9.25 | $9.32 | $9.25 | $9.32 | $8.03 | 15,478 |
| 2018-04-03 | $9.23 | $9.28 | $9.21 | $9.23 | $7.96 | 20,409 |
| 2018-04-02 | $9.20 | $9.26 | $9.18 | $9.23 | $7.96 | 32,547 |
| 2018-03-29 | $9.24 | $9.26 | $9.19 | $9.19 | $7.92 | 18,069 |
| 2018-03-28 | $9.19 | $9.30 | $9.19 | $9.24 | $7.97 | 26,330 |
| 2018-03-27 | $9.22 | $9.22 | $9.19 | $9.21 | $7.94 | 24,077 |
| 2018-03-26 | $9.21 | $9.29 | $9.16 | $9.23 | $7.96 | 38,276 |
| 2018-03-23 | $9.19 | $9.23 | $9.17 | $9.23 | $7.96 | 41,194 |
| 2018-03-22 | $9.15 | $9.19 | $9.14 | $9.18 | $7.91 | 19,663 |
| 2018-03-21 | $9.12 | $9.16 | $9.09 | $9.16 | $7.90 | 16,354 |
| 2018-03-20 | $9.16 | $9.18 | $9.10 | $9.11 | $7.85 | 37,067 |
| 2018-03-19 | $9.14 | $9.19 | $9.12 | $9.17 | $7.91 | 56,730 |
| 2018-03-16 | $9.16 | $9.19 | $9.11 | $9.19 | $7.92 | 17,757 |
| 2018-03-15 | $9.12 | $9.16 | $9.11 | $9.16 | $7.90 | 20,224 |
| 2018-03-14 | $9.14 | $9.17 | $9.10 | $9.12 | $7.86 | 48,776 |
| 2018-03-13 | $9.18 | $9.19 | $9.15 | $9.17 | $7.88 | 41,727 |
| 2018-03-12 | $9.16 | $9.21 | $9.12 | $9.17 | $7.88 | 52,791 |
| 2018-03-09 | $9.21 | $9.24 | $9.19 | $9.19 | $7.90 | 32,225 |
| 2018-03-08 | $9.20 | $9.25 | $9.20 | $9.21 | $7.91 | 11,903 |
| 2018-03-07 | $9.22 | $9.23 | $9.21 | $9.21 | $7.91 | 10,795 |
| 2018-03-06 | $9.22 | $9.26 | $9.21 | $9.22 | $7.92 | 22,245 |
| 2018-03-05 | $9.27 | $9.29 | $9.24 | $9.24 | $7.94 | 15,887 |
| 2018-03-02 | $9.31 | $9.31 | $9.24 | $9.24 | $7.94 | 17,834 |
| 2018-03-01 | $9.28 | $9.34 | $9.28 | $9.31 | $8.00 | 31,326 |
| 2018-02-28 | $9.27 | $9.32 | $9.26 | $9.26 | $7.96 | 16,974 |
| 2018-02-27 | $9.25 | $9.30 | $9.25 | $9.29 | $7.98 | 21,205 |
| 2018-02-26 | $9.25 | $9.27 | $9.23 | $9.24 | $7.94 | 17,330 |
| 2018-02-23 | $9.24 | $9.27 | $9.22 | $9.23 | $7.93 | 16,982 |
| 2018-02-22 | $9.27 | $9.29 | $9.22 | $9.22 | $7.92 | 29,226 |
| 2018-02-21 | $9.24 | $9.30 | $9.23 | $9.25 | $7.95 | 24,691 |
| 2018-02-20 | $9.31 | $9.34 | $9.25 | $9.26 | $7.96 | 49,931 |
| 2018-02-16 | $9.32 | $9.35 | $9.31 | $9.35 | $8.03 | 16,345 |
| 2018-02-15 | $9.32 | $9.32 | $9.30 | $9.32 | $8.01 | 13,382 |
| 2018-02-14 | $9.29 | $9.34 | $9.27 | $9.30 | $7.99 | 34,110 |
| 2018-02-13 | $9.33 | $9.33 | $9.31 | $9.31 | $7.97 | 8,702 |
| 2018-02-12 | $9.34 | $9.35 | $9.27 | $9.35 | $8.01 | 22,345 |
| 2018-02-09 | $9.36 | $9.37 | $9.34 | $9.36 | $8.02 | 14,826 |
| 2018-02-08 | $9.39 | $9.39 | $9.34 | $9.34 | $8.00 | 15,177 |
| 2018-02-07 | $9.41 | $9.49 | $9.37 | $9.41 | $8.06 | 29,782 |
| 2018-02-06 | $9.30 | $9.42 | $9.28 | $9.38 | $8.03 | 30,805 |
| 2018-02-05 | $9.33 | $9.35 | $9.27 | $9.27 | $7.94 | 39,622 |
| 2018-02-02 | $9.35 | $9.38 | $9.31 | $9.36 | $8.02 | 29,088 |
| 2018-02-01 | $9.38 | $9.40 | $9.35 | $9.35 | $8.01 | 31,589 |
| 2018-01-31 | $9.35 | $9.41 | $9.34 | $9.41 | $8.06 | 49,803 |
| 2018-01-30 | $9.39 | $9.39 | $9.32 | $9.36 | $8.02 | 47,701 |
| 2018-01-29 | $9.41 | $9.41 | $9.33 | $9.39 | $8.04 | 40,039 |
| 2018-01-26 | $9.47 | $9.49 | $9.43 | $9.43 | $8.08 | 45,462 |
| 2018-01-25 | $9.46 | $9.51 | $9.43 | $9.50 | $8.14 | 44,550 |
| 2018-01-24 | $9.50 | $9.51 | $9.47 | $9.47 | $8.11 | 23,732 |
| 2018-01-23 | $9.53 | $9.53 | $9.47 | $9.51 | $8.15 | 20,038 |
| 2018-01-22 | $9.50 | $9.54 | $9.47 | $9.53 | $8.16 | 21,481 |
| 2018-01-19 | $9.44 | $9.53 | $9.44 | $9.53 | $8.16 | 39,969 |
| 2018-01-18 | $9.45 | $9.49 | $9.45 | $9.47 | $8.11 | 20,661 |
| 2018-01-17 | $9.52 | $9.52 | $9.48 | $9.48 | $8.12 | 39,364 |
| 2018-01-16 | $9.50 | $9.50 | $9.44 | $9.49 | $8.13 | 33,805 |
| 2018-01-12 | $9.48 | $9.48 | $9.45 | $9.45 | $8.09 | 23,899 |
| 2018-01-11 | $9.51 | $9.52 | $9.50 | $9.52 | $8.15 | 14,879 |
| 2018-01-10 | $9.51 | $9.51 | $9.50 | $9.51 | $8.12 | 10,168 |
| 2018-01-09 | $9.54 | $9.57 | $9.49 | $9.50 | $8.11 | 35,848 |
| 2018-01-08 | $9.53 | $9.56 | $9.52 | $9.52 | $8.13 | 31,866 |
| 2018-01-05 | $9.57 | $9.58 | $9.54 | $9.55 | $8.15 | 79,540 |
| 2018-01-04 | $9.57 | $9.57 | $9.53 | $9.54 | $8.15 | 26,904 |
| 2018-01-03 | $9.57 | $9.57 | $9.51 | $9.55 | $8.15 | 42,488 |
| 2018-01-02 | $9.50 | $9.52 | $9.49 | $9.50 | $8.11 | 19,622 |
| 2017-12-29 | $9.57 | $9.57 | $9.50 | $9.50 | $8.11 | 43,690 |
| 2017-12-28 | $9.48 | $9.56 | $9.48 | $9.55 | $8.15 | 50,852 |
| 2017-12-27 | $9.51 | $9.52 | $9.47 | $9.50 | $8.11 | 91,889 |
| 2017-12-26 | $9.51 | $9.51 | $9.40 | $9.50 | $8.11 | 113,291 |
| 2017-12-22 | $9.41 | $9.56 | $9.41 | $9.48 | $8.09 | 83,128 |
| 2017-12-21 | $9.48 | $9.57 | $9.44 | $9.44 | $8.06 | 103,038 |
| 2017-12-20 | $9.53 | $9.59 | $9.46 | $9.51 | $8.12 | 136,374 |
| 2017-12-19 | $9.59 | $9.61 | $9.51 | $9.55 | $8.15 | 109,428 |
| 2017-12-18 | $9.62 | $9.66 | $9.54 | $9.59 | $8.19 | 98,148 |
| 2017-12-15 | $9.80 | $9.87 | $9.58 | $9.60 | $8.20 | 103,114 |
| 2017-12-14 | $9.86 | $9.89 | $9.80 | $9.81 | $8.38 | 36,871 |
| 2017-12-13 | $9.90 | $9.91 | $9.85 | $9.87 | $8.40 | 13,324 |
| 2017-12-12 | $9.97 | $9.97 | $9.87 | $9.87 | $8.40 | 16,809 |
| 2017-12-11 | $9.91 | $9.96 | $9.88 | $9.96 | $8.48 | 14,168 |
| 2017-12-08 | $9.88 | $9.94 | $9.82 | $9.87 | $8.40 | 28,931 |
| 2017-12-07 | $9.85 | $9.93 | $9.85 | $9.93 | $8.45 | 13,666 |
| 2017-12-06 | $9.77 | $9.92 | $9.77 | $9.85 | $8.38 | 32,227 |
| 2017-12-05 | $9.76 | $9.80 | $9.75 | $9.79 | $8.33 | 24,444 |
| 2017-12-04 | $9.79 | $9.79 | $9.76 | $9.76 | $8.31 | 14,618 |
| 2017-12-01 | $9.85 | $9.85 | $9.78 | $9.79 | $8.33 | 34,642 |
| 2017-11-30 | $9.84 | $9.84 | $9.81 | $9.84 | $8.38 | 12,101 |
| 2017-11-29 | $9.75 | $9.85 | $9.73 | $9.84 | $8.38 | 31,068 |
| 2017-11-28 | $9.71 | $9.77 | $9.69 | $9.77 | $8.32 | 34,334 |
| 2017-11-27 | $9.83 | $9.83 | $9.71 | $9.71 | $8.27 | 20,963 |
| 2017-11-24 | $9.75 | $9.83 | $9.75 | $9.75 | $8.30 | 12,055 |
| 2017-11-22 | $9.77 | $9.81 | $9.75 | $9.75 | $8.30 | 23,041 |
| 2017-11-21 | $9.79 | $9.82 | $9.78 | $9.78 | $8.32 | 28,702 |
| 2017-11-20 | $9.85 | $9.86 | $9.78 | $9.79 | $8.33 | 22,945 |
| 2017-11-17 | $9.92 | $9.92 | $9.83 | $9.88 | $8.41 | 46,074 |
| 2017-11-16 | $9.86 | $9.89 | $9.85 | $9.87 | $8.40 | 24,999 |
| 2017-11-15 | $9.86 | $9.87 | $9.85 | $9.85 | $8.38 | 23,415 |
| 2017-11-14 | $9.78 | $9.86 | $9.77 | $9.85 | $8.38 | 43,532 |
| 2017-11-13 | $9.78 | $9.84 | $9.78 | $9.83 | $8.34 | 13,521 |
| 2017-11-10 | $9.86 | $9.86 | $9.78 | $9.80 | $8.31 | 42,703 |
| 2017-11-09 | $9.89 | $9.89 | $9.80 | $9.87 | $8.37 | 12,219 |
| 2017-11-08 | $9.86 | $9.91 | $9.83 | $9.89 | $8.39 | 28,524 |
| 2017-11-07 | $9.80 | $9.87 | $9.76 | $9.82 | $8.33 | 27,069 |
| 2017-11-06 | $9.91 | $9.92 | $9.81 | $9.82 | $8.33 | 37,821 |
| 2017-11-03 | $9.98 | $9.98 | $9.86 | $9.94 | $8.43 | 30,614 |
| 2017-11-02 | $10.00 | $10.01 | $9.94 | $10.01 | $8.49 | 16,556 |
| 2017-11-01 | $10.03 | $10.06 | $9.97 | $9.97 | $8.46 | 13,254 |
| 2017-10-31 | $9.95 | $10.07 | $9.94 | $10.07 | $8.54 | 21,111 |
| 2017-10-30 | $9.95 | $10.08 | $9.94 | $9.94 | $8.43 | 30,114 |
| 2017-10-27 | $9.97 | $9.99 | $9.95 | $9.95 | $8.44 | 18,702 |
| 2017-10-26 | $10.01 | $10.09 | $9.97 | $9.97 | $8.46 | 20,980 |
| 2017-10-25 | $10.16 | $10.16 | $10.00 | $10.00 | $8.48 | 38,195 |
| 2017-10-24 | $10.19 | $10.29 | $10.17 | $10.17 | $8.63 | 15,197 |
| 2017-10-23 | $10.34 | $10.34 | $10.18 | $10.19 | $8.64 | 17,329 |
| 2017-10-20 | $10.29 | $10.41 | $10.26 | $10.30 | $8.74 | 22,494 |
| 2017-10-19 | $10.29 | $10.34 | $10.26 | $10.26 | $8.70 | 14,414 |
| 2017-10-18 | $10.34 | $10.45 | $10.29 | $10.31 | $8.74 | 24,854 |
| 2017-10-17 | $10.40 | $10.43 | $10.34 | $10.36 | $8.79 | 5,193 |
| 2017-10-16 | $10.41 | $10.45 | $10.34 | $10.45 | $8.86 | 11,966 |
| 2017-10-13 | $10.44 | $10.50 | $10.40 | $10.41 | $8.83 | 11,380 |
| 2017-10-12 | $10.28 | $10.65 | $10.28 | $10.45 | $8.86 | 21,191 |
| 2017-10-11 | $10.32 | $10.35 | $10.29 | $10.34 | $8.74 | 15,905 |
| 2017-10-10 | $10.29 | $10.34 | $10.28 | $10.34 | $8.74 | 1,576 |
| 2017-10-09 | $10.20 | $10.34 | $10.20 | $10.29 | $8.70 | 13,853 |
| 2017-10-06 | $10.26 | $10.30 | $10.26 | $10.26 | $8.68 | 10,964 |
| 2017-10-05 | $10.26 | $10.29 | $10.26 | $10.29 | $8.70 | 3,868 |
| 2017-10-04 | $10.24 | $10.31 | $10.24 | $10.29 | $8.70 | 13,547 |
| 2017-10-03 | $10.25 | $10.30 | $10.20 | $10.23 | $8.65 | 32,547 |
| 2017-10-02 | $10.17 | $10.24 | $10.17 | $10.24 | $8.66 | 8,771 |
| 2017-09-29 | $10.17 | $10.20 | $10.16 | $10.20 | $8.63 | 3,715 |
| 2017-09-28 | $10.17 | $10.20 | $10.12 | $10.20 | $8.63 | 16,746 |
| 2017-09-27 | $10.20 | $10.20 | $10.12 | $10.15 | $8.58 | 35,265 |
| 2017-09-26 | $10.26 | $10.27 | $10.23 | $10.23 | $8.65 | 19,477 |
| 2017-09-25 | $10.21 | $10.29 | $10.21 | $10.28 | $8.69 | 14,137 |
| 2017-09-22 | $10.23 | $10.27 | $10.18 | $10.21 | $8.63 | 18,792 |
| 2017-09-21 | $10.18 | $10.25 | $10.18 | $10.24 | $8.66 | 14,338 |
| 2017-09-20 | $10.20 | $10.23 | $10.16 | $10.20 | $8.63 | 11,250 |
| 2017-09-19 | $10.16 | $10.21 | $10.16 | $10.21 | $8.63 | 6,695 |
| 2017-09-18 | $10.17 | $10.21 | $10.16 | $10.17 | $8.60 | 13,563 |
| 2017-09-15 | $10.21 | $10.23 | $10.20 | $10.22 | $8.64 | 8,967 |
| 2017-09-14 | $10.19 | $10.24 | $10.16 | $10.24 | $8.66 | 12,082 |
| 2017-09-13 | $10.17 | $10.21 | $10.13 | $10.20 | $8.60 | 20,616 |
| 2017-09-12 | $10.13 | $10.21 | $10.13 | $10.14 | $8.55 | 19,301 |
| 2017-09-11 | $10.18 | $10.18 | $10.12 | $10.16 | $8.57 | 15,566 |
| 2017-09-08 | $10.15 | $10.19 | $10.10 | $10.18 | $8.58 | 29,555 |
| 2017-09-07 | $10.10 | $10.16 | $10.10 | $10.15 | $8.56 | 14,183 |
| 2017-09-06 | $10.04 | $10.09 | $10.04 | $10.09 | $8.51 | 3,247 |
| 2017-09-05 | $10.12 | $10.12 | $10.01 | $10.08 | $8.50 | 37,288 |
| 2017-09-01 | $10.18 | $10.22 | $10.01 | $10.04 | $8.46 | 49,608 |
| 2017-08-31 | $10.20 | $10.26 | $10.16 | $10.16 | $8.57 | 13,377 |
| 2017-08-30 | $10.21 | $10.22 | $10.17 | $10.20 | $8.60 | 15,774 |
| 2017-08-29 | $10.24 | $10.24 | $10.22 | $10.22 | $8.62 | 38,560 |
| 2017-08-28 | $10.19 | $10.24 | $10.16 | $10.24 | $8.63 | 14,814 |
| 2017-08-25 | $10.06 | $10.20 | $10.04 | $10.20 | $8.60 | 34,951 |
| 2017-08-24 | $10.12 | $10.14 | $10.06 | $10.06 | $8.48 | 26,089 |
| 2017-08-23 | $10.20 | $10.25 | $10.14 | $10.14 | $8.55 | 40,023 |
| 2017-08-22 | $10.26 | $10.31 | $10.21 | $10.23 | $8.62 | 43,725 |
| 2017-08-21 | $10.28 | $10.32 | $10.20 | $10.32 | $8.70 | 28,465 |
| 2017-08-18 | $10.09 | $10.30 | $10.07 | $10.30 | $8.68 | 58,633 |
| 2017-08-17 | $10.02 | $10.08 | $10.02 | $10.08 | $8.50 | 16,678 |
| 2017-08-16 | $9.98 | $10.05 | $9.96 | $10.05 | $8.47 | 24,793 |
| 2017-08-15 | $10.02 | $10.02 | $9.96 | $9.97 | $8.41 | 10,757 |
| 2017-08-14 | $10.06 | $10.08 | $10.01 | $10.01 | $8.44 | 10,378 |
| 2017-08-11 | $10.06 | $10.06 | $9.97 | $10.04 | $8.46 | 22,134 |
| 2017-08-10 | $10.13 | $10.14 | $10.04 | $10.06 | $8.45 | 19,227 |
| 2017-08-09 | $10.27 | $10.27 | $10.13 | $10.15 | $8.53 | 15,567 |
| 2017-08-08 | $10.28 | $10.34 | $10.21 | $10.21 | $8.58 | 17,712 |
| 2017-08-07 | $10.30 | $10.31 | $10.26 | $10.31 | $8.66 | 15,028 |
| 2017-08-04 | $10.30 | $10.30 | $10.23 | $10.23 | $8.60 | 3,224 |
| 2017-08-03 | $10.35 | $10.40 | $10.32 | $10.32 | $8.67 | 7,968 |
| 2017-08-02 | $10.25 | $10.37 | $10.24 | $10.37 | $8.72 | 10,047 |
| 2017-08-01 | $10.24 | $10.25 | $10.22 | $10.23 | $8.60 | 28,677 |
| 2017-07-31 | $10.22 | $10.24 | $10.22 | $10.24 | $8.61 | 20,106 |
| 2017-07-28 | $10.18 | $10.24 | $10.12 | $10.24 | $8.61 | 8,419 |
| 2017-07-27 | $10.12 | $10.21 | $10.12 | $10.19 | $8.56 | 11,530 |
| 2017-07-26 | $10.17 | $10.19 | $10.10 | $10.10 | $8.49 | 16,055 |
| 2017-07-25 | $10.12 | $10.16 | $10.10 | $10.16 | $8.54 | 13,106 |
| 2017-07-24 | $10.20 | $10.24 | $10.13 | $10.16 | $8.54 | 16,878 |
| 2017-07-21 | $10.17 | $10.19 | $10.12 | $10.18 | $8.56 | 14,503 |
| 2017-07-20 | $10.17 | $10.20 | $10.10 | $10.17 | $8.55 | 25,370 |
| 2017-07-19 | $10.16 | $10.18 | $10.14 | $10.18 | $8.56 | 17,270 |
| 2017-07-18 | $10.09 | $10.15 | $10.04 | $10.15 | $8.53 | 36,402 |
| 2017-07-17 | $10.12 | $10.15 | $10.09 | $10.09 | $8.48 | 17,755 |
| 2017-07-14 | $10.09 | $10.21 | $10.09 | $10.11 | $8.50 | 24,509 |
| 2017-07-13 | $10.07 | $10.15 | $10.06 | $10.09 | $8.48 | 29,772 |
| 2017-07-12 | $10.09 | $10.18 | $10.09 | $10.10 | $8.49 | 10,958 |
| 2017-07-11 | $10.09 | $10.15 | $10.09 | $10.10 | $8.46 | 8,285 |
| 2017-07-10 | $10.15 | $10.18 | $10.08 | $10.08 | $8.45 | 12,913 |
| 2017-07-07 | $10.10 | $10.23 | $10.10 | $10.21 | $8.55 | 47,104 |
| 2017-07-06 | $10.22 | $10.22 | $10.07 | $10.07 | $8.44 | 15,555 |
| 2017-07-05 | $10.36 | $10.38 | $10.19 | $10.20 | $8.55 | 21,653 |
| 2017-07-03 | $10.15 | $10.40 | $10.12 | $10.40 | $8.71 | 12,341 |
| 2017-06-30 | $10.07 | $10.15 | $10.05 | $10.15 | $8.50 | 18,372 |
| 2017-06-29 | $10.12 | $10.12 | $10.02 | $10.02 | $8.39 | 20,191 |
| 2017-06-28 | $10.16 | $10.23 | $10.12 | $10.12 | $8.48 | 26,097 |
| 2017-06-27 | $10.14 | $10.18 | $10.11 | $10.18 | $8.53 | 14,439 |
| 2017-06-26 | $10.17 | $10.25 | $10.14 | $10.14 | $8.50 | 26,838 |
| 2017-06-23 | $10.21 | $10.21 | $10.18 | $10.19 | $8.54 | 12,250 |
| 2017-06-22 | $10.21 | $10.30 | $10.20 | $10.20 | $8.55 | 23,663 |
| 2017-06-21 | $10.28 | $10.28 | $10.20 | $10.20 | $8.55 | 12,543 |
| 2017-06-20 | $10.26 | $10.26 | $10.20 | $10.22 | $8.56 | 22,689 |
| 2017-06-19 | $10.30 | $10.30 | $10.24 | $10.24 | $8.58 | 9,974 |
| 2017-06-16 | $10.31 | $10.31 | $10.26 | $10.29 | $8.62 | 29,104 |
| 2017-06-15 | $10.21 | $10.31 | $10.19 | $10.31 | $8.64 | 38,623 |
| 2017-06-14 | $10.23 | $10.29 | $10.20 | $10.20 | $8.55 | 27,732 |
| 2017-06-13 | $10.22 | $10.22 | $10.19 | $10.22 | $8.56 | 18,034 |
| 2017-06-12 | $10.27 | $10.29 | $10.24 | $10.25 | $8.56 | 10,487 |
| 2017-06-09 | $10.21 | $10.25 | $10.21 | $10.24 | $8.55 | 5,082 |
| 2017-06-08 | $10.22 | $10.29 | $10.19 | $10.22 | $8.54 | 25,454 |
| 2017-06-07 | $10.32 | $10.33 | $10.24 | $10.24 | $8.55 | 13,989 |
| 2017-06-06 | $10.19 | $10.39 | $10.19 | $10.39 | $8.68 | 22,672 |
| 2017-06-05 | $10.26 | $10.27 | $10.16 | $10.19 | $8.51 | 41,493 |
| 2017-06-02 | $10.17 | $10.31 | $10.11 | $10.31 | $8.61 | 38,285 |
| 2017-06-01 | $10.18 | $10.18 | $10.10 | $10.10 | $8.44 | 13,646 |
| 2017-05-31 | $10.13 | $10.21 | $10.02 | $10.21 | $8.53 | 33,355 |
| 2017-05-30 | $9.95 | $10.00 | $9.92 | $10.00 | $8.35 | 9,192 |
| 2017-05-26 | $9.94 | $10.00 | $9.90 | $9.91 | $8.28 | 24,405 |
| 2017-05-25 | $9.96 | $9.96 | $9.94 | $9.96 | $8.32 | 8,501 |
| 2017-05-24 | $9.92 | $9.99 | $9.88 | $9.99 | $8.34 | 36,281 |
| 2017-05-23 | $9.89 | $9.92 | $9.89 | $9.91 | $8.27 | 8,147 |
| 2017-05-22 | $9.89 | $9.93 | $9.88 | $9.91 | $8.28 | 17,969 |
| 2017-05-19 | $9.82 | $9.92 | $9.82 | $9.89 | $8.26 | 11,276 |
| 2017-05-18 | $9.95 | $9.95 | $9.85 | $9.85 | $8.23 | 7,068 |
| 2017-05-17 | $9.93 | $9.95 | $9.90 | $9.93 | $8.29 | 9,874 |
| 2017-05-16 | $9.95 | $9.95 | $9.91 | $9.91 | $8.28 | 13,307 |
| 2017-05-15 | $9.89 | $9.94 | $9.87 | $9.93 | $8.29 | 19,184 |
| 2017-05-12 | $9.83 | $9.93 | $9.83 | $9.92 | $8.29 | 21,234 |
| 2017-05-11 | $9.73 | $9.82 | $9.73 | $9.82 | $8.20 | 11,791 |
| 2017-05-10 | $9.81 | $9.82 | $9.75 | $9.75 | $8.12 | 13,904 |
| 2017-05-09 | $9.85 | $9.86 | $9.82 | $9.82 | $8.18 | 21,393 |
| 2017-05-08 | $9.89 | $9.91 | $9.84 | $9.85 | $8.20 | 14,297 |
| 2017-05-05 | $9.90 | $9.90 | $9.84 | $9.89 | $8.23 | 31,260 |
| 2017-05-04 | $9.86 | $9.92 | $9.84 | $9.90 | $8.24 | 21,665 |
| 2017-05-03 | $9.86 | $9.93 | $9.83 | $9.89 | $8.23 | 25,125 |
| 2017-05-02 | $9.91 | $9.91 | $9.84 | $9.86 | $8.21 | 16,343 |
| 2017-05-01 | $9.89 | $9.95 | $9.85 | $9.90 | $8.24 | 34,003 |
| 2017-04-28 | $9.89 | $9.91 | $9.85 | $9.86 | $8.21 | 16,735 |
| 2017-04-27 | $9.88 | $9.96 | $9.88 | $9.91 | $8.25 | 17,640 |
| 2017-04-26 | $9.84 | $9.95 | $9.84 | $9.90 | $8.24 | 19,170 |
| 2017-04-25 | $9.83 | $9.83 | $9.80 | $9.83 | $8.18 | 18,184 |
| 2017-04-24 | $9.91 | $9.94 | $9.84 | $9.84 | $8.19 | 24,879 |
| 2017-04-21 | $9.79 | $10.00 | $9.78 | $9.95 | $8.28 | 52,124 |
| 2017-04-20 | $9.76 | $9.83 | $9.75 | $9.78 | $8.14 | 11,167 |
| 2017-04-19 | $9.81 | $9.81 | $9.74 | $9.75 | $8.12 | 11,467 |
| 2017-04-18 | $9.78 | $9.83 | $9.77 | $9.78 | $8.14 | 20,459 |
| 2017-04-17 | $9.89 | $9.93 | $9.76 | $9.79 | $8.15 | 26,942 |
| 2017-04-13 | $9.92 | $9.98 | $9.85 | $9.88 | $8.23 | 9,228 |
| 2017-04-12 | $9.88 | $9.94 | $9.88 | $9.92 | $8.26 | 5,321 |
| 2017-04-11 | $9.87 | $9.98 | $9.86 | $9.94 | $8.28 | 22,299 |
| 2017-04-10 | $9.77 | $10.00 | $9.77 | $10.00 | $8.30 | 13,050 |
| 2017-04-07 | $9.76 | $9.78 | $9.75 | $9.76 | $8.10 | 5,171 |
| 2017-04-06 | $9.66 | $9.75 | $9.65 | $9.75 | $8.09 | 19,294 |
| 2017-04-05 | $9.67 | $9.71 | $9.65 | $9.65 | $8.01 | 14,041 |
| 2017-04-04 | $9.66 | $9.74 | $9.66 | $9.71 | $8.06 | 28,786 |
| 2017-04-03 | $9.77 | $9.77 | $9.65 | $9.65 | $8.01 | 9,524 |
| 2017-03-31 | $9.65 | $9.71 | $9.65 | $9.71 | $8.06 | 29,977 |
| 2017-03-30 | $9.68 | $9.73 | $9.67 | $9.67 | $8.03 | 13,572 |
| 2017-03-29 | $9.66 | $9.74 | $9.66 | $9.69 | $8.04 | 9,233 |
| 2017-03-28 | $9.73 | $9.74 | $9.65 | $9.67 | $8.03 | 16,752 |
| 2017-03-27 | $9.74 | $9.74 | $9.68 | $9.72 | $8.07 | 9,870 |
| 2017-03-24 | $9.66 | $9.72 | $9.64 | $9.72 | $8.07 | 18,046 |
| 2017-03-23 | $9.77 | $9.77 | $9.62 | $9.65 | $8.01 | 33,245 |
| 2017-03-22 | $9.66 | $9.75 | $9.66 | $9.75 | $8.09 | 11,736 |
| 2017-03-21 | $9.64 | $9.66 | $9.63 | $9.64 | $8.00 | 7,938 |
| 2017-03-20 | $9.62 | $9.79 | $9.62 | $9.71 | $8.06 | 13,143 |
| 2017-03-17 | $9.55 | $9.59 | $9.55 | $9.59 | $7.96 | 3,952 |
| 2017-03-16 | $9.66 | $9.66 | $9.50 | $9.55 | $7.93 | 22,930 |
| 2017-03-15 | $9.55 | $9.66 | $9.54 | $9.65 | $8.01 | 18,808 |
| 2017-03-14 | $9.57 | $9.61 | $9.53 | $9.53 | $7.91 | 19,010 |
| 2017-03-13 | $9.62 | $9.68 | $9.58 | $9.60 | $7.97 | 22,162 |
| 2017-03-10 | $9.63 | $9.68 | $9.57 | $9.63 | $7.97 | 16,666 |
| 2017-03-09 | $9.59 | $9.73 | $9.56 | $9.62 | $7.96 | 33,389 |
| 2017-03-08 | $9.61 | $9.63 | $9.60 | $9.60 | $7.94 | 14,536 |
| 2017-03-07 | $9.69 | $9.72 | $9.66 | $9.66 | $7.99 | 13,598 |
| 2017-03-06 | $9.70 | $9.73 | $9.68 | $9.70 | $8.02 | 15,062 |
| 2017-03-03 | $9.72 | $9.74 | $9.70 | $9.70 | $8.02 | 21,390 |
| 2017-03-02 | $9.73 | $9.80 | $9.66 | $9.73 | $8.05 | 54,204 |
| 2017-03-01 | $9.65 | $9.77 | $9.61 | $9.72 | $8.04 | 50,159 |
| 2017-02-28 | $9.66 | $9.70 | $9.62 | $9.70 | $8.02 | 24,518 |
| 2017-02-27 | $9.66 | $9.66 | $9.61 | $9.63 | $7.97 | 18,202 |
| 2017-02-24 | $9.70 | $9.76 | $9.62 | $9.66 | $7.99 | 22,826 |
| 2017-02-23 | $9.69 | $9.70 | $9.61 | $9.67 | $8.00 | 29,020 |
| 2017-02-22 | $9.62 | $9.66 | $9.56 | $9.66 | $7.99 | 10,149 |
| 2017-02-21 | $9.52 | $9.68 | $9.52 | $9.62 | $7.96 | 46,453 |
| 2017-02-17 | $9.52 | $9.56 | $9.52 | $9.53 | $7.88 | 6,621 |
| 2017-02-16 | $9.54 | $9.55 | $9.45 | $9.51 | $7.87 | 42,608 |
| 2017-02-15 | $9.56 | $9.56 | $9.48 | $9.49 | $7.85 | 18,840 |
| 2017-02-14 | $9.59 | $9.60 | $9.51 | $9.54 | $7.89 | 16,680 |
| 2017-02-13 | $9.68 | $9.68 | $9.58 | $9.59 | $7.93 | 28,767 |
| 2017-02-10 | $9.69 | $9.74 | $9.64 | $9.69 | $7.99 | 41,111 |
| 2017-02-09 | $9.71 | $9.71 | $9.64 | $9.68 | $7.98 | 27,614 |
| 2017-02-08 | $9.72 | $9.73 | $9.67 | $9.72 | $8.01 | 17,261 |
| 2017-02-07 | $9.68 | $9.73 | $9.65 | $9.70 | $8.00 | 47,419 |
| 2017-02-06 | $9.67 | $9.68 | $9.64 | $9.67 | $7.97 | 13,373 |
| 2017-02-03 | $9.69 | $9.74 | $9.61 | $9.63 | $7.94 | 23,943 |
| 2017-02-02 | $9.67 | $9.68 | $9.66 | $9.68 | $7.98 | 6,902 |
| 2017-02-01 | $9.65 | $9.67 | $9.61 | $9.65 | $7.96 | 26,209 |
| 2017-01-31 | $9.52 | $9.65 | $9.51 | $9.62 | $7.93 | 41,981 |
| 2017-01-30 | $9.49 | $9.53 | $9.43 | $9.50 | $7.83 | 61,558 |
| 2017-01-27 | $9.49 | $9.49 | $9.43 | $9.48 | $7.82 | 38,048 |
| 2017-01-26 | $9.50 | $9.50 | $9.43 | $9.46 | $7.80 | 33,838 |
| 2017-01-25 | $9.57 | $9.57 | $9.45 | $9.49 | $7.82 | 25,021 |
| 2017-01-24 | $9.63 | $9.64 | $9.54 | $9.54 | $7.87 | 14,028 |
| 2017-01-23 | $9.64 | $9.66 | $9.62 | $9.63 | $7.94 | 18,459 |
| 2017-01-20 | $9.59 | $9.70 | $9.53 | $9.63 | $7.94 | 20,498 |
| 2017-01-19 | $9.60 | $9.62 | $9.56 | $9.58 | $7.90 | 19,962 |
| 2017-01-18 | $9.54 | $9.61 | $9.48 | $9.61 | $7.92 | 32,935 |
| 2017-01-17 | $9.53 | $9.56 | $9.50 | $9.53 | $7.86 | 37,025 |
| 2017-01-13 | $9.55 | $9.55 | $9.50 | $9.50 | $7.83 | 8,451 |
| 2017-01-12 | $9.53 | $9.57 | $9.53 | $9.55 | $7.87 | 5,433 |
| 2017-01-11 | $9.54 | $9.56 | $9.48 | $9.53 | $7.86 | 13,048 |
| 2017-01-10 | $9.53 | $9.57 | $9.50 | $9.54 | $7.84 | 27,355 |
| 2017-01-09 | $9.46 | $9.56 | $9.46 | $9.54 | $7.84 | 49,661 |
| 2017-01-06 | $9.44 | $9.45 | $9.44 | $9.44 | $7.76 | 5,734 |
| 2017-01-05 | $9.52 | $9.53 | $9.46 | $9.46 | $7.77 | 24,758 |
| 2017-01-04 | $9.53 | $9.55 | $9.45 | $9.48 | $7.79 | 64,886 |
| 2017-01-03 | $9.44 | $9.55 | $9.44 | $9.54 | $7.84 | 17,881 |
| 2016-12-30 | $9.43 | $9.48 | $9.43 | $9.48 | $7.79 | 22,014 |
| 2016-12-29 | $9.56 | $9.59 | $9.42 | $9.43 | $7.75 | 50,629 |
| 2016-12-28 | $9.49 | $9.55 | $9.48 | $9.55 | $7.85 | 25,232 |
| 2016-12-27 | $9.71 | $9.71 | $9.43 | $9.48 | $7.79 | 24,979 |
| 2016-12-23 | $9.56 | $9.57 | $9.49 | $9.57 | $7.86 | 28,906 |
| 2016-12-22 | $9.47 | $9.59 | $9.46 | $9.59 | $7.88 | 78,156 |
| 2016-12-21 | $9.39 | $9.46 | $9.36 | $9.46 | $7.77 | 26,872 |
| 2016-12-20 | $9.32 | $9.39 | $9.31 | $9.39 | $7.72 | 61,255 |
| 2016-12-19 | $9.30 | $9.38 | $9.30 | $9.32 | $7.66 | 65,074 |
| 2016-12-16 | $9.34 | $9.35 | $9.26 | $9.34 | $7.68 | 68,563 |
| 2016-12-15 | $9.35 | $9.37 | $9.31 | $9.33 | $7.67 | 42,232 |
| 2016-12-14 | $9.44 | $9.53 | $9.37 | $9.38 | $7.71 | 82,864 |
| 2016-12-13 | $9.37 | $9.42 | $9.31 | $9.42 | $7.74 | 45,736 |
| 2016-12-12 | $9.39 | $9.50 | $9.35 | $9.36 | $7.67 | 37,614 |
| 2016-12-09 | $9.35 | $9.46 | $9.35 | $9.45 | $7.74 | 29,405 |
| 2016-12-08 | $9.48 | $9.51 | $9.39 | $9.41 | $7.71 | 26,352 |
| 2016-12-07 | $9.52 | $9.59 | $9.50 | $9.51 | $7.79 | 45,281 |
| 2016-12-06 | $9.48 | $9.50 | $9.44 | $9.50 | $7.78 | 16,410 |
| 2016-12-05 | $9.40 | $9.45 | $9.40 | $9.43 | $7.72 | 13,612 |
| 2016-12-02 | $9.48 | $9.48 | $9.39 | $9.44 | $7.73 | 29,426 |
| 2016-12-01 | $9.49 | $9.51 | $9.42 | $9.42 | $7.72 | 39,071 |
| 2016-11-30 | $9.46 | $9.60 | $9.43 | $9.55 | $7.82 | 55,539 |
| 2016-11-29 | $9.53 | $9.57 | $9.44 | $9.50 | $7.78 | 40,791 |
| 2016-11-28 | $9.43 | $9.50 | $9.43 | $9.48 | $7.76 | 27,825 |
| 2016-11-25 | $9.38 | $9.50 | $9.36 | $9.36 | $7.67 | 35,373 |
| 2016-11-23 | $9.62 | $9.62 | $9.51 | $9.54 | $7.81 | 29,200 |
| 2016-11-22 | $9.57 | $9.65 | $9.56 | $9.65 | $7.90 | 18,812 |
| 2016-11-21 | $9.50 | $9.56 | $9.48 | $9.56 | $7.83 | 29,162 |
| 2016-11-18 | $9.51 | $9.51 | $9.41 | $9.42 | $7.72 | 22,005 |
| 2016-11-17 | $9.45 | $9.50 | $9.45 | $9.45 | $7.74 | 21,104 |
| 2016-11-16 | $9.53 | $9.56 | $9.49 | $9.53 | $7.81 | 22,087 |
| 2016-11-15 | $9.34 | $9.52 | $9.31 | $9.48 | $7.76 | 41,482 |
| 2016-11-14 | $9.69 | $9.69 | $9.30 | $9.38 | $7.68 | 66,636 |
| 2016-11-11 | $9.71 | $9.82 | $9.59 | $9.66 | $7.91 | 89,747 |
| 2016-11-10 | $9.91 | $9.93 | $9.72 | $9.72 | $7.96 | 31,904 |
| 2016-11-09 | $9.98 | $10.00 | $9.92 | $9.96 | $8.13 | 5,909 |
| 2016-11-08 | $9.98 | $10.05 | $9.98 | $10.01 | $8.17 | 8,416 |
| 2016-11-07 | $10.04 | $10.05 | $9.99 | $10.00 | $8.16 | 11,041 |
| 2016-11-04 | $9.98 | $10.04 | $9.98 | $10.03 | $8.18 | 7,683 |
| 2016-11-03 | $10.05 | $10.06 | $10.00 | $10.03 | $8.19 | 8,756 |
| 2016-11-02 | $10.03 | $10.06 | $9.97 | $10.06 | $8.21 | 10,352 |
| 2016-11-01 | $10.03 | $10.04 | $9.93 | $9.97 | $8.14 | 20,210 |
| 2016-10-31 | $10.03 | $10.04 | $9.92 | $10.04 | $8.20 | 18,149 |
| 2016-10-28 | $10.10 | $10.10 | $9.95 | $9.98 | $8.15 | 18,595 |
| 2016-10-27 | $10.06 | $10.10 | $10.00 | $10.06 | $8.21 | 94,356 |
| 2016-10-26 | $10.18 | $10.18 | $10.06 | $10.09 | $8.24 | 19,295 |
| 2016-10-25 | $10.16 | $10.16 | $10.10 | $10.14 | $8.28 | 4,955 |
| 2016-10-24 | $10.20 | $10.20 | $10.10 | $10.12 | $8.26 | 11,806 |
| 2016-10-21 | $10.17 | $10.20 | $10.12 | $10.18 | $8.31 | 26,591 |
| 2016-10-20 | $10.14 | $10.16 | $10.10 | $10.12 | $8.26 | 14,438 |
| 2016-10-19 | $9.91 | $10.17 | $9.91 | $10.11 | $8.25 | 26,314 |
| 2016-10-18 | $9.81 | $9.92 | $9.80 | $9.90 | $8.08 | 17,874 |
| 2016-10-17 | $9.80 | $9.90 | $9.77 | $9.77 | $7.98 | 56,766 |
| 2016-10-14 | $9.99 | $9.99 | $9.86 | $9.86 | $8.05 | 28,910 |
| 2016-10-13 | $10.10 | $10.12 | $9.91 | $9.99 | $8.16 | 32,276 |
| 2016-10-12 | $10.15 | $10.19 | $10.11 | $10.11 | $8.25 | 18,131 |
| 2016-10-11 | $10.20 | $10.20 | $10.15 | $10.20 | $8.30 | 16,167 |
| 2016-10-10 | $10.24 | $10.24 | $10.18 | $10.20 | $8.30 | 10,356 |
| 2016-10-07 | $10.21 | $10.23 | $10.18 | $10.23 | $8.32 | 7,146 |
| 2016-10-06 | $10.26 | $10.28 | $10.15 | $10.16 | $8.27 | 39,640 |
| 2016-10-05 | $10.29 | $10.29 | $10.22 | $10.25 | $8.34 | 15,120 |
| 2016-10-04 | $10.36 | $10.36 | $10.26 | $10.27 | $8.36 | 21,224 |
| 2016-10-03 | $10.32 | $10.36 | $10.30 | $10.32 | $8.40 | 17,457 |
| 2016-09-30 | $10.41 | $10.43 | $10.32 | $10.33 | $8.41 | 21,940 |
| 2016-09-29 | $10.54 | $10.55 | $10.35 | $10.42 | $8.48 | 23,222 |
| 2016-09-28 | $10.53 | $10.54 | $10.45 | $10.54 | $8.58 | 33,605 |
| 2016-09-27 | $10.57 | $10.60 | $10.44 | $10.46 | $8.51 | 43,606 |
| 2016-09-26 | $10.53 | $10.59 | $10.48 | $10.50 | $8.54 | 41,636 |
| 2016-09-23 | $10.42 | $10.57 | $10.38 | $10.53 | $8.57 | 72,510 |
| 2016-09-22 | $10.31 | $10.43 | $10.31 | $10.40 | $8.46 | 15,147 |
| 2016-09-21 | $10.29 | $10.31 | $10.26 | $10.29 | $8.37 | 7,393 |
| 2016-09-20 | $10.40 | $10.40 | $10.22 | $10.23 | $8.32 | 47,437 |
| 2016-09-19 | $10.29 | $10.44 | $10.29 | $10.35 | $8.42 | 23,148 |
| 2016-09-16 | $10.39 | $10.42 | $10.25 | $10.25 | $8.34 | 26,644 |
| 2016-09-15 | $10.45 | $10.45 | $10.37 | $10.40 | $8.46 | 28,908 |
| 2016-09-14 | $10.47 | $10.52 | $10.37 | $10.40 | $8.46 | 35,293 |
| 2016-09-13 | $10.36 | $10.49 | $10.35 | $10.42 | $8.48 | 75,638 |
| 2016-09-12 | $10.40 | $10.41 | $10.36 | $10.37 | $8.41 | 14,861 |
| 2016-09-09 | $10.41 | $10.42 | $10.32 | $10.39 | $8.43 | 21,702 |
| 2016-09-08 | $10.40 | $10.45 | $10.39 | $10.43 | $8.46 | 40,901 |
| 2016-09-07 | $10.37 | $10.45 | $10.37 | $10.45 | $8.48 | 13,131 |
| 2016-09-06 | $10.37 | $10.42 | $10.36 | $10.37 | $8.41 | 16,138 |
| 2016-09-02 | $10.46 | $10.50 | $10.36 | $10.36 | $8.40 | 31,653 |
| 2016-09-01 | $10.43 | $10.48 | $10.37 | $10.41 | $8.44 | 39,040 |
| 2016-08-31 | $10.31 | $10.43 | $10.31 | $10.37 | $8.41 | 32,359 |
| 2016-08-30 | $10.32 | $10.32 | $10.26 | $10.29 | $8.35 | 18,666 |
| 2016-08-29 | $10.28 | $10.31 | $10.25 | $10.28 | $8.34 | 20,714 |
| 2016-08-26 | $10.32 | $10.32 | $10.24 | $10.24 | $8.31 | 38,150 |
| 2016-08-25 | $10.37 | $10.38 | $10.29 | $10.29 | $8.35 | 28,097 |
| 2016-08-24 | $10.45 | $10.46 | $10.36 | $10.40 | $8.44 | 19,543 |
| 2016-08-23 | $10.44 | $10.45 | $10.38 | $10.43 | $8.46 | 14,791 |
| 2016-08-22 | $10.45 | $10.45 | $10.38 | $10.41 | $8.44 | 14,291 |
| 2016-08-19 | $10.43 | $10.45 | $10.36 | $10.42 | $8.45 | 28,292 |
| 2016-08-18 | $10.43 | $10.45 | $10.36 | $10.39 | $8.43 | 17,090 |
| 2016-08-17 | $10.43 | $10.45 | $10.36 | $10.38 | $8.42 | 16,983 |
| 2016-08-16 | $10.42 | $10.45 | $10.35 | $10.35 | $8.40 | 37,145 |
| 2016-08-15 | $10.45 | $10.48 | $10.41 | $10.42 | $8.45 | 25,580 |
| 2016-08-12 | $10.49 | $10.60 | $10.45 | $10.45 | $8.48 | 19,448 |
| 2016-08-11 | $10.52 | $10.56 | $10.45 | $10.47 | $8.49 | 21,255 |
| 2016-08-10 | $10.54 | $10.57 | $10.48 | $10.48 | $8.47 | 20,035 |
| 2016-08-09 | $10.65 | $10.66 | $10.50 | $10.51 | $8.50 | 32,019 |
| 2016-08-08 | $10.64 | $10.64 | $10.57 | $10.63 | $8.60 | 9,978 |
| 2016-08-05 | $10.63 | $10.64 | $10.59 | $10.60 | $8.57 | 29,891 |
| 2016-08-04 | $10.52 | $10.62 | $10.52 | $10.62 | $8.59 | 26,060 |
| 2016-08-03 | $10.49 | $10.56 | $10.47 | $10.55 | $8.53 | 13,696 |
| 2016-08-02 | $10.51 | $10.52 | $10.40 | $10.44 | $8.44 | 16,431 |
| 2016-08-01 | $10.58 | $10.58 | $10.44 | $10.52 | $8.51 | 30,047 |
| 2016-07-29 | $10.55 | $10.63 | $10.51 | $10.54 | $8.52 | 21,722 |
| 2016-07-28 | $10.59 | $10.59 | $10.50 | $10.54 | $8.52 | 18,121 |
| 2016-07-27 | $10.54 | $10.58 | $10.52 | $10.56 | $8.54 | 9,634 |
| 2016-07-26 | $10.58 | $10.58 | $10.49 | $10.51 | $8.50 | 23,025 |
| 2016-07-25 | $10.55 | $10.59 | $10.54 | $10.54 | $8.52 | 5,480 |
| 2016-07-22 | $10.60 | $10.60 | $10.54 | $10.56 | $8.54 | 12,668 |
| 2016-07-21 | $10.55 | $10.60 | $10.54 | $10.56 | $8.54 | 26,452 |
| 2016-07-20 | $10.59 | $10.60 | $10.51 | $10.53 | $8.52 | 9,998 |
| 2016-07-19 | $10.62 | $10.63 | $10.52 | $10.54 | $8.52 | 50,537 |
| 2016-07-18 | $10.52 | $10.62 | $10.52 | $10.57 | $8.55 | 14,557 |
| 2016-07-15 | $10.36 | $10.52 | $10.32 | $10.45 | $8.45 | 35,632 |
| 2016-07-14 | $10.41 | $10.41 | $10.32 | $10.37 | $8.39 | 46,232 |
| 2016-07-13 | $10.48 | $10.49 | $10.33 | $10.47 | $8.47 | 41,419 |
| 2016-07-12 | $10.61 | $10.62 | $10.48 | $10.52 | $8.48 | 34,210 |
| 2016-07-11 | $10.62 | $10.62 | $10.53 | $10.53 | $8.49 | 29,803 |
| 2016-07-08 | $10.62 | $10.69 | $10.58 | $10.58 | $8.53 | 37,184 |
| 2016-07-07 | $10.63 | $10.66 | $10.53 | $10.53 | $8.49 | 28,127 |
| 2016-07-06 | $10.48 | $10.62 | $10.44 | $10.62 | $8.56 | 58,864 |
| 2016-07-05 | $10.52 | $10.63 | $10.44 | $10.63 | $8.57 | 41,610 |
| 2016-07-01 | $10.49 | $10.60 | $10.42 | $10.42 | $8.40 | 16,301 |
| 2016-06-30 | $10.43 | $10.57 | $10.42 | $10.42 | $8.40 | 17,058 |
| 2016-06-29 | $10.40 | $10.46 | $10.40 | $10.40 | $8.38 | 7,844 |
| 2016-06-28 | $10.40 | $10.48 | $10.36 | $10.40 | $8.38 | 56,899 |
| 2016-06-27 | $10.42 | $10.42 | $10.37 | $10.37 | $8.36 | 14,499 |
| 2016-06-24 | $10.39 | $10.45 | $10.33 | $10.36 | $8.35 | 55,386 |
| 2016-06-23 | $10.36 | $10.42 | $10.30 | $10.35 | $8.34 | 19,898 |
| 2016-06-22 | $10.38 | $10.40 | $10.33 | $10.33 | $8.33 | 29,797 |
| 2016-06-21 | $10.30 | $10.38 | $10.29 | $10.31 | $8.31 | 16,069 |
| 2016-06-20 | $10.31 | $10.33 | $10.26 | $10.26 | $8.27 | 19,697 |
| 2016-06-17 | $10.42 | $10.46 | $10.33 | $10.33 | $8.33 | 31,476 |
| 2016-06-16 | $10.32 | $10.41 | $10.32 | $10.39 | $8.37 | 39,135 |
| 2016-06-15 | $10.35 | $10.35 | $10.27 | $10.27 | $8.28 | 18,753 |
| 2016-06-14 | $10.29 | $10.33 | $10.25 | $10.30 | $8.30 | 19,486 |
| 2016-06-13 | $10.21 | $10.29 | $10.21 | $10.28 | $8.29 | 15,759 |
| 2016-06-10 | $10.27 | $10.27 | $10.21 | $10.26 | $8.25 | 14,553 |
| 2016-06-09 | $10.23 | $10.25 | $10.18 | $10.22 | $8.21 | 28,144 |
| 2016-06-08 | $10.21 | $10.24 | $10.18 | $10.23 | $8.22 | 19,448 |
| 2016-06-07 | $10.17 | $10.19 | $10.13 | $10.18 | $8.18 | 26,826 |
| 2016-06-06 | $10.18 | $10.18 | $10.10 | $10.12 | $8.13 | 11,366 |
| 2016-06-03 | $10.15 | $10.18 | $10.11 | $10.18 | $8.18 | 32,116 |
| 2016-06-02 | $10.15 | $10.17 | $10.10 | $10.13 | $8.14 | 14,884 |
| 2016-06-01 | $10.08 | $10.18 | $10.08 | $10.10 | $8.12 | 32,480 |
| 2016-05-31 | $10.04 | $10.11 | $10.04 | $10.05 | $8.08 | 30,117 |
| 2016-05-27 | $10.24 | $10.25 | $10.10 | $10.15 | $8.16 | 41,284 |
| 2016-05-26 | $10.22 | $10.22 | $10.17 | $10.19 | $8.19 | 9,958 |
| 2016-05-25 | $10.10 | $10.19 | $10.09 | $10.19 | $8.19 | 14,040 |
| 2016-05-24 | $10.14 | $10.17 | $10.02 | $10.08 | $8.10 | 21,201 |
| 2016-05-23 | $10.12 | $10.15 | $10.08 | $10.12 | $8.13 | 8,035 |
| 2016-05-20 | $10.05 | $10.09 | $10.02 | $10.08 | $8.10 | 16,723 |
| 2016-05-19 | $10.13 | $10.13 | $10.02 | $10.02 | $8.05 | 30,546 |
| 2016-05-18 | $10.18 | $10.20 | $10.05 | $10.11 | $8.12 | 34,111 |
| 2016-05-17 | $10.19 | $10.20 | $10.14 | $10.18 | $8.18 | 24,235 |
| 2016-05-16 | $10.21 | $10.22 | $10.15 | $10.18 | $8.18 | 34,190 |
| 2016-05-13 | $10.20 | $10.23 | $10.16 | $10.18 | $8.18 | 28,856 |
| 2016-05-12 | $10.16 | $10.19 | $10.15 | $10.19 | $8.19 | 25,196 |
| 2016-05-11 | $10.07 | $10.16 | $10.07 | $10.14 | $8.15 | 28,974 |
| 2016-05-10 | $10.20 | $10.23 | $10.16 | $10.16 | $8.14 | 27,868 |
| 2016-05-09 | $10.20 | $10.23 | $10.18 | $10.21 | $8.18 | 32,297 |
| 2016-05-06 | $10.20 | $10.22 | $10.18 | $10.21 | $8.18 | 17,496 |
| 2016-05-05 | $10.18 | $10.23 | $10.17 | $10.18 | $8.15 | 29,483 |
| 2016-05-04 | $10.22 | $10.22 | $10.16 | $10.19 | $8.16 | 21,558 |
| 2016-05-03 | $10.20 | $10.20 | $10.15 | $10.19 | $8.16 | 15,044 |
| 2016-05-02 | $10.13 | $10.23 | $10.13 | $10.16 | $8.14 | 22,912 |
| 2016-04-29 | $10.21 | $10.28 | $10.15 | $10.17 | $8.15 | 49,345 |
| 2016-04-28 | $10.22 | $10.22 | $10.19 | $10.19 | $8.16 | 11,020 |
| 2016-04-27 | $10.20 | $10.22 | $10.18 | $10.19 | $8.16 | 14,222 |
| 2016-04-26 | $10.18 | $10.18 | $10.13 | $10.17 | $8.15 | 11,245 |
| 2016-04-25 | $10.14 | $10.18 | $10.11 | $10.13 | $8.11 | 13,356 |
| 2016-04-22 | $10.20 | $10.23 | $10.11 | $10.13 | $8.11 | 44,197 |
| 2016-04-21 | $10.26 | $10.26 | $10.20 | $10.21 | $8.18 | 11,268 |
| 2016-04-20 | $10.22 | $10.28 | $10.19 | $10.25 | $8.21 | 15,328 |
| 2016-04-19 | $10.21 | $10.21 | $10.14 | $10.21 | $8.18 | 25,483 |
| 2016-04-18 | $10.13 | $10.22 | $10.09 | $10.22 | $8.19 | 34,015 |
| 2016-04-15 | $10.11 | $10.18 | $10.11 | $10.14 | $8.12 | 32,258 |
| 2016-04-14 | $10.23 | $10.24 | $10.16 | $10.18 | $8.15 | 8,324 |
| 2016-04-13 | $10.25 | $10.28 | $10.19 | $10.28 | $8.23 | 10,182 |
| 2016-04-12 | $10.27 | $10.32 | $10.25 | $10.28 | $8.21 | 19,746 |
| 2016-04-11 | $10.28 | $10.39 | $10.19 | $10.22 | $8.16 | 39,412 |
| 2016-04-08 | $10.21 | $10.28 | $10.18 | $10.25 | $8.18 | 14,953 |
| 2016-04-07 | $10.24 | $10.24 | $10.19 | $10.23 | $8.17 | 26,423 |
| 2016-04-06 | $10.22 | $10.24 | $10.15 | $10.23 | $8.17 | 23,886 |
| 2016-04-05 | $10.20 | $10.21 | $10.16 | $10.21 | $8.15 | 28,251 |
| 2016-04-04 | $10.13 | $10.15 | $10.11 | $10.15 | $8.11 | 24,432 |
| 2016-04-01 | $10.08 | $10.14 | $10.07 | $10.07 | $8.04 | 34,774 |
| 2016-03-31 | $10.02 | $10.10 | $10.02 | $10.10 | $8.07 | 43,745 |
| 2016-03-30 | $10.05 | $10.05 | $10.00 | $10.00 | $7.99 | 21,586 |
| 2016-03-29 | $10.03 | $10.06 | $10.02 | $10.02 | $8.00 | 19,815 |
| 2016-03-28 | $10.06 | $10.06 | $10.00 | $10.02 | $8.00 | 17,209 |
| 2016-03-24 | $10.01 | $10.05 | $10.01 | $10.03 | $8.01 | 7,415 |
| 2016-03-23 | $10.01 | $10.05 | $10.00 | $10.02 | $8.00 | 10,537 |
| 2016-03-22 | $10.03 | $10.06 | $10.01 | $10.01 | $7.99 | 7,720 |
| 2016-03-21 | $10.03 | $10.06 | $10.01 | $10.02 | $8.00 | 16,940 |
| 2016-03-18 | $10.06 | $10.11 | $10.00 | $10.08 | $8.05 | 17,412 |
| 2016-03-17 | $10.07 | $10.08 | $10.04 | $10.07 | $8.04 | 9,503 |
| 2016-03-16 | $10.07 | $10.10 | $10.05 | $10.05 | $8.03 | 9,740 |
| 2016-03-15 | $10.08 | $10.09 | $10.02 | $10.02 | $8.00 | 14,841 |
| 2016-03-14 | $10.10 | $10.10 | $10.04 | $10.04 | $8.02 | 15,291 |
| 2016-03-11 | $10.02 | $10.07 | $10.02 | $10.03 | $8.01 | 2,898 |
| 2016-03-10 | $10.03 | $10.10 | $10.03 | $10.07 | $8.02 | 7,949 |
| 2016-03-09 | $10.07 | $10.10 | $10.03 | $10.03 | $7.98 | 17,455 |
| 2016-03-08 | $10.14 | $10.14 | $10.07 | $10.14 | $8.07 | 9,692 |
| 2016-03-07 | $10.04 | $10.09 | $10.03 | $10.09 | $8.03 | 8,794 |
| 2016-03-04 | $10.10 | $10.12 | $10.04 | $10.04 | $7.99 | 21,306 |
| 2016-03-03 | $10.05 | $10.05 | $10.00 | $10.05 | $8.00 | 18,168 |
| 2016-03-02 | $10.05 | $10.05 | $9.98 | $10.03 | $7.98 | 27,260 |
| 2016-03-01 | $10.07 | $10.10 | $10.01 | $10.02 | $7.98 | 36,129 |
| 2016-02-29 | $10.13 | $10.14 | $10.00 | $10.01 | $7.97 | 41,147 |
| 2016-02-26 | $10.28 | $10.28 | $10.09 | $10.10 | $8.04 | 40,452 |
| 2016-02-25 | $10.22 | $10.25 | $10.17 | $10.23 | $8.14 | 20,178 |
| 2016-02-24 | $10.17 | $10.20 | $10.12 | $10.19 | $8.11 | 7,477 |
| 2016-02-23 | $10.06 | $10.22 | $10.00 | $10.14 | $8.07 | 35,660 |
| 2016-02-22 | $10.07 | $10.18 | $10.00 | $10.00 | $7.96 | 18,974 |
| 2016-02-19 | $10.00 | $10.09 | $9.97 | $10.07 | $8.02 | 14,809 |
| 2016-02-18 | $9.98 | $9.98 | $9.89 | $9.98 | $7.94 | 17,553 |
| 2016-02-17 | $10.00 | $10.00 | $9.91 | $9.97 | $7.94 | 11,560 |
| 2016-02-16 | $9.91 | $10.01 | $9.91 | $9.95 | $7.92 | 20,760 |
| 2016-02-12 | $10.02 | $10.03 | $9.88 | $9.96 | $7.93 | 20,950 |
| 2016-02-11 | $10.02 | $10.02 | $9.97 | $9.99 | $7.95 | 12,639 |
| 2016-02-10 | $10.08 | $10.09 | $9.95 | $9.97 | $7.94 | 21,946 |
| 2016-02-09 | $10.10 | $10.10 | $10.04 | $10.05 | $7.97 | 19,730 |
| 2016-02-08 | $10.08 | $10.13 | $10.06 | $10.10 | $8.01 | 19,482 |
| 2016-02-05 | $9.97 | $10.07 | $9.97 | $10.07 | $7.99 | 17,622 |
| 2016-02-04 | $10.05 | $10.05 | $9.97 | $10.00 | $7.93 | 37,886 |
| 2016-02-03 | $9.98 | $10.03 | $9.98 | $10.03 | $7.96 | 5,412 |
| 2016-02-02 | $9.96 | $10.01 | $9.95 | $9.97 | $7.91 | 30,744 |
| 2016-02-01 | $9.98 | $10.01 | $9.94 | $9.94 | $7.89 | 17,271 |
| 2016-01-29 | $9.96 | $9.97 | $9.94 | $9.94 | $7.89 | 10,706 |
| 2016-01-28 | $9.95 | $9.99 | $9.89 | $9.93 | $7.88 | 30,161 |
| 2016-01-27 | $9.89 | $9.93 | $9.89 | $9.91 | $7.86 | 31,276 |
| 2016-01-26 | $9.86 | $9.87 | $9.80 | $9.87 | $7.83 | 18,576 |
| 2016-01-25 | $9.90 | $9.90 | $9.83 | $9.83 | $7.80 | 15,151 |
| 2016-01-22 | $9.92 | $9.96 | $9.83 | $9.86 | $7.82 | 59,632 |
| 2016-01-21 | $9.84 | $9.96 | $9.80 | $9.92 | $7.87 | 21,658 |
| 2016-01-20 | $9.89 | $9.93 | $9.75 | $9.79 | $7.77 | 51,396 |
| 2016-01-19 | $9.95 | $9.96 | $9.85 | $9.85 | $7.81 | 31,244 |
| 2016-01-15 | $9.90 | $9.95 | $9.89 | $9.91 | $7.86 | 14,250 |
| 2016-01-14 | $9.95 | $9.97 | $9.86 | $9.91 | $7.86 | 37,164 |
| 2016-01-13 | $10.01 | $10.02 | $9.91 | $9.92 | $7.87 | 26,991 |
| 2016-01-12 | $10.21 | $10.21 | $10.10 | $10.11 | $7.99 | 16,606 |
| 2016-01-11 | $10.12 | $10.20 | $10.07 | $10.19 | $8.06 | 21,956 |
| 2016-01-08 | $10.07 | $10.11 | $10.07 | $10.11 | $7.99 | 5,066 |
| 2016-01-07 | $10.14 | $10.18 | $10.00 | $10.03 | $7.93 | 23,448 |
| 2016-01-06 | $10.05 | $10.19 | $10.04 | $10.14 | $8.02 | 18,039 |
| 2016-01-05 | $10.09 | $10.15 | $10.03 | $10.08 | $7.97 | 23,619 |
| 2016-01-04 | $10.10 | $10.10 | $9.96 | $10.05 | $7.95 | 23,638 |
| 2015-12-31 | $10.01 | $10.12 | $10.01 | $10.04 | $7.94 | 20,330 |
| 2015-12-30 | $9.98 | $10.04 | $9.96 | $10.04 | $7.94 | 31,549 |
| 2015-12-29 | $9.96 | $9.99 | $9.95 | $9.95 | $7.87 | 10,933 |
| 2015-12-28 | $10.06 | $10.10 | $9.94 | $9.94 | $7.86 | 17,752 |
| 2015-12-24 | $9.95 | $10.06 | $9.95 | $10.04 | $7.94 | 8,262 |
| 2015-12-23 | $10.01 | $10.08 | $9.91 | $9.94 | $7.86 | 27,847 |
| 2015-12-22 | $10.00 | $10.03 | $9.90 | $9.91 | $7.84 | 12,526 |
| 2015-12-21 | $9.94 | $10.01 | $9.94 | $9.97 | $7.88 | 14,542 |
| 2015-12-18 | $9.90 | $9.98 | $9.88 | $9.89 | $7.82 | 19,006 |
| 2015-12-17 | $9.85 | $9.94 | $9.85 | $9.94 | $7.86 | 16,949 |
| 2015-12-16 | $9.78 | $9.92 | $9.78 | $9.86 | $7.80 | 22,375 |
| 2015-12-15 | $9.82 | $9.89 | $9.82 | $9.84 | $7.78 | 7,380 |
| 2015-12-14 | $9.96 | $9.96 | $9.84 | $9.85 | $7.79 | 6,640 |
| 2015-12-11 | $9.90 | $9.99 | $9.84 | $9.95 | $7.87 | 12,394 |
| 2015-12-10 | $9.87 | $9.90 | $9.85 | $9.89 | $7.79 | 17,233 |
| 2015-12-09 | $9.78 | $9.82 | $9.78 | $9.81 | $7.73 | 12,338 |
| 2015-12-08 | $9.82 | $9.86 | $9.77 | $9.77 | $7.70 | 16,367 |
| 2015-12-07 | $9.82 | $9.82 | $9.75 | $9.79 | $7.71 | 14,199 |
| 2015-12-04 | $9.76 | $9.81 | $9.76 | $9.80 | $7.72 | 4,408 |
| 2015-12-03 | $9.79 | $9.79 | $9.71 | $9.72 | $7.66 | 13,912 |
| 2015-12-02 | $9.84 | $9.85 | $9.72 | $9.75 | $7.68 | 20,981 |
| 2015-12-01 | $9.83 | $9.91 | $9.77 | $9.78 | $7.71 | 33,589 |
| 2015-11-30 | $9.80 | $9.88 | $9.80 | $9.80 | $7.72 | 10,658 |
| 2015-11-27 | $9.88 | $9.88 | $9.78 | $9.79 | $7.71 | 9,946 |
| 2015-11-25 | $9.90 | $9.92 | $9.83 | $9.83 | $7.75 | 32,220 |
| 2015-11-24 | $9.84 | $9.90 | $9.82 | $9.82 | $7.74 | 18,549 |
| 2015-11-23 | $9.83 | $9.92 | $9.82 | $9.85 | $7.76 | 22,199 |
| 2015-11-20 | $9.80 | $9.84 | $9.75 | $9.83 | $7.75 | 24,012 |
| 2015-11-19 | $9.80 | $9.81 | $9.72 | $9.79 | $7.71 | 26,784 |
| 2015-11-18 | $9.80 | $9.80 | $9.72 | $9.80 | $7.72 | 21,242 |
| 2015-11-17 | $9.84 | $9.92 | $9.76 | $9.77 | $7.70 | 35,579 |
| 2015-11-16 | $9.96 | $9.96 | $9.88 | $9.90 | $7.80 | 9,527 |
| 2015-11-13 | $9.93 | $9.96 | $9.87 | $9.90 | $7.80 | 11,758 |
| 2015-11-12 | $9.92 | $9.94 | $9.91 | $9.93 | $7.83 | 9,270 |
| 2015-11-11 | $9.91 | $9.96 | $9.88 | $9.93 | $7.83 | 17,560 |
| 2015-11-10 | $9.83 | $9.96 | $9.70 | $9.96 | $7.85 | 27,813 |
| 2015-11-09 | $9.81 | $9.94 | $9.76 | $9.94 | $7.81 | 28,279 |
| 2015-11-06 | $9.81 | $9.89 | $9.81 | $9.88 | $7.76 | 10,468 |
| 2015-11-05 | $9.93 | $9.93 | $9.83 | $9.88 | $7.76 | 8,195 |
| 2015-11-04 | $9.78 | $10.00 | $9.75 | $9.94 | $7.81 | 34,331 |
| 2015-11-03 | $9.89 | $9.94 | $9.82 | $9.83 | $7.72 | 10,513 |
| 2015-11-02 | $9.80 | $9.98 | $9.76 | $9.93 | $7.80 | 42,709 |
| 2015-10-30 | $9.75 | $9.85 | $9.73 | $9.80 | $7.70 | 14,726 |
| 2015-10-29 | $9.84 | $9.90 | $9.73 | $9.76 | $7.67 | 11,565 |
| 2015-10-28 | $9.81 | $9.90 | $9.77 | $9.88 | $7.76 | 13,216 |
| 2015-10-27 | $9.80 | $9.80 | $9.76 | $9.78 | $7.68 | 11,620 |
| 2015-10-26 | $9.72 | $9.79 | $9.72 | $9.78 | $7.68 | 12,472 |
| 2015-10-23 | $9.79 | $9.79 | $9.69 | $9.72 | $7.63 | 5,371 |
| 2015-10-22 | $9.79 | $9.80 | $9.73 | $9.77 | $7.67 | 20,271 |
| 2015-10-21 | $9.72 | $9.74 | $9.66 | $9.71 | $7.63 | 4,997 |
| 2015-10-20 | $9.66 | $9.77 | $9.66 | $9.67 | $7.60 | 9,223 |
| 2015-10-19 | $9.74 | $9.77 | $9.69 | $9.70 | $7.62 | 1,354 |
| 2015-10-16 | $9.71 | $9.77 | $9.68 | $9.73 | $7.64 | 18,328 |
| 2015-10-15 | $9.74 | $9.79 | $9.71 | $9.71 | $7.63 | 10,763 |
| 2015-10-14 | $9.73 | $9.84 | $9.73 | $9.82 | $7.71 | 18,313 |
| 2015-10-13 | $9.73 | $9.78 | $9.72 | $9.72 | $7.63 | 6,998 |
| 2015-10-12 | $9.77 | $9.82 | $9.77 | $9.77 | $7.65 | 2,932 |
| 2015-10-09 | $9.70 | $9.82 | $9.70 | $9.80 | $7.67 | 13,529 |
| 2015-10-08 | $9.70 | $9.70 | $9.61 | $9.70 | $7.59 | 13,058 |
| 2015-10-07 | $9.70 | $9.71 | $9.68 | $9.68 | $7.58 | 3,113 |
| 2015-10-06 | $9.71 | $9.71 | $9.65 | $9.67 | $7.57 | 8,621 |
| 2015-10-05 | $9.71 | $9.71 | $9.66 | $9.70 | $7.59 | 5,619 |
| 2015-10-02 | $9.71 | $9.71 | $9.68 | $9.71 | $7.60 | 26,695 |
| 2015-10-01 | $9.70 | $9.71 | $9.70 | $9.71 | $7.60 | 8,716 |
| 2015-09-30 | $9.70 | $9.71 | $9.69 | $9.71 | $7.60 | 11,726 |
| 2015-09-29 | $9.71 | $9.71 | $9.69 | $9.70 | $7.59 | 2,701 |
| 2015-09-28 | $9.66 | $9.73 | $9.66 | $9.71 | $7.60 | 9,422 |
| 2015-09-25 | $9.70 | $9.70 | $9.64 | $9.70 | $7.59 | 16,963 |
| 2015-09-24 | $9.70 | $9.70 | $9.65 | $9.69 | $7.59 | 13,887 |
| 2015-09-23 | $9.64 | $9.70 | $9.64 | $9.70 | $7.59 | 17,718 |
| 2015-09-22 | $9.60 | $9.67 | $9.58 | $9.64 | $7.55 | 18,863 |
| 2015-09-21 | $9.60 | $9.65 | $9.60 | $9.64 | $7.55 | 7,018 |
| 2015-09-18 | $9.61 | $9.64 | $9.51 | $9.64 | $7.55 | 15,990 |
| 2015-09-17 | $9.55 | $9.63 | $9.51 | $9.62 | $7.53 | 12,020 |
| 2015-09-16 | $9.48 | $9.54 | $9.48 | $9.51 | $7.45 | 6,380 |
| 2015-09-15 | $9.53 | $9.53 | $9.47 | $9.49 | $7.43 | 24,678 |
| 2015-09-14 | $9.59 | $9.62 | $9.52 | $9.52 | $7.45 | 16,056 |
| 2015-09-11 | $9.60 | $9.62 | $9.56 | $9.56 | $7.48 | 6,784 |
| 2015-09-10 | $9.66 | $9.66 | $9.58 | $9.58 | $7.47 | 4,133 |
| 2015-09-09 | $9.64 | $9.66 | $9.60 | $9.62 | $7.51 | 19,957 |
| 2015-09-08 | $9.65 | $9.65 | $9.57 | $9.60 | $7.49 | 9,312 |
| 2015-09-04 | $9.61 | $9.69 | $9.59 | $9.63 | $7.51 | 18,915 |
| 2015-09-03 | $9.58 | $9.65 | $9.55 | $9.55 | $7.45 | 11,710 |
| 2015-09-02 | $9.60 | $9.67 | $9.54 | $9.58 | $7.47 | 29,643 |
| 2015-09-01 | $9.69 | $9.69 | $9.60 | $9.68 | $7.55 | 16,781 |
| 2015-08-31 | $9.62 | $9.65 | $9.55 | $9.62 | $7.51 | 18,671 |
| 2015-08-28 | $9.54 | $9.57 | $9.53 | $9.53 | $7.44 | 15,326 |
| 2015-08-27 | $9.59 | $9.64 | $9.56 | $9.57 | $7.47 | 18,577 |
Nuveen New York Municipal Value Fund (NNY) News Headlines
Recent Nuveen New York Municipal Value Fund (NNY) News
Similar Companies to Nuveen New York Municipal Value Fund (NNY) 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 | -- | -- | -- |