Vertical Capital Income Fund. (VCIF) Exchange: NYSE
Data as of Aug. 22, 2025
$7.89 ($-0.03) -0.38%
Vertical Capital Income Fund. - Daily Information
Click for more stock information on Vertical Capital Income Fund..| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.90 |
| Previous Close | $7.89 |
| High | $7.92 |
| Low | $7.83 |
| Adjusted Open | $7.90 |
| Previous Adjusted Close | $7.89 |
| Adjusted High | $7.92 |
| Adjusted Low | $7.83 |
Invest in Vertical Capital Income Fund. (VCIF)
Historical Stock Data for Vertical Capital Income Fund. (VCIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | $7.90 | $7.92 | $7.83 | $7.89 | $7.89 | 90,169 |
| 2023-07-20 | $7.90 | $7.95 | $7.77 | $7.92 | $7.92 | 107,352 |
| 2023-07-19 | $7.93 | $7.95 | $7.85 | $7.90 | $7.90 | 161,279 |
| 2023-07-18 | $7.91 | $7.92 | $7.81 | $7.91 | $7.91 | 176,177 |
| 2023-07-17 | $7.91 | $7.91 | $7.73 | $7.88 | $7.88 | 145,636 |
| 2023-07-14 | $7.87 | $7.91 | $7.72 | $7.91 | $7.91 | 336,358 |
| 2023-07-13 | $7.93 | $7.93 | $7.48 | $7.86 | $7.86 | 406,696 |
| 2023-07-12 | $8.45 | $8.50 | $8.34 | $8.44 | $7.52 | 179,239 |
| 2023-07-11 | $9.90 | $9.90 | $8.10 | $8.45 | $8.45 | 338,720 |
| 2023-07-10 | $9.90 | $9.96 | $9.89 | $9.90 | $9.90 | 13,687 |
| 2023-07-07 | $9.92 | $9.95 | $9.90 | $9.90 | $9.90 | 55,249 |
| 2023-07-06 | $9.87 | $9.95 | $9.87 | $9.92 | $9.92 | 9,716 |
| 2023-07-05 | $9.86 | $9.96 | $9.86 | $9.93 | $9.93 | 22,103 |
| 2023-07-03 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 3,490 |
| 2023-06-30 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 11,341 |
| 2023-06-29 | $9.98 | $9.98 | $9.92 | $9.95 | $9.95 | 8,933 |
| 2023-06-28 | $9.93 | $9.96 | $9.91 | $9.96 | $9.96 | 3,544 |
| 2023-06-27 | $9.92 | $9.98 | $9.81 | $9.88 | $9.88 | 24,517 |
| 2023-06-26 | $9.83 | $9.99 | $9.83 | $9.93 | $9.93 | 14,711 |
| 2023-06-23 | $9.95 | $9.98 | $9.83 | $9.83 | $9.83 | 25,717 |
| 2023-06-22 | $9.96 | $9.97 | $9.90 | $9.92 | $9.92 | 31,210 |
| 2023-06-21 | $10.00 | $10.00 | $9.90 | $9.93 | $9.93 | 50,687 |
| 2023-06-20 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 55,823 |
| 2023-06-16 | $9.98 | $10.00 | $9.94 | $9.95 | $9.95 | 10,984 |
| 2023-06-15 | $9.98 | $10.10 | $9.98 | $9.99 | $9.92 | 20,391 |
| 2023-06-14 | $10.00 | $10.16 | $9.98 | $9.98 | $9.91 | 39,023 |
| 2023-06-13 | $9.99 | $10.01 | $9.98 | $9.98 | $9.92 | 23,337 |
| 2023-06-12 | $9.97 | $10.03 | $9.97 | $9.99 | $9.92 | 39,442 |
| 2023-06-09 | $10.01 | $10.06 | $9.99 | $10.00 | $9.93 | 5,678 |
| 2023-06-08 | $10.00 | $10.06 | $10.00 | $10.02 | $9.95 | 14,415 |
| 2023-06-07 | $9.94 | $10.10 | $9.94 | $10.02 | $9.95 | 21,729 |
| 2023-06-06 | $10.06 | $10.06 | $9.94 | $9.94 | $9.87 | 13,691 |
| 2023-06-05 | $10.00 | $10.05 | $9.99 | $10.01 | $9.94 | 21,306 |
| 2023-06-02 | $10.06 | $10.07 | $9.98 | $10.02 | $9.95 | 49,107 |
| 2023-06-01 | $10.05 | $10.05 | $9.96 | $10.00 | $9.93 | 25,811 |
| 2023-05-31 | $10.08 | $10.08 | $9.92 | $9.99 | $9.99 | 34,387 |
| 2023-05-30 | $9.84 | $10.06 | $9.84 | $10.04 | $10.04 | 18,412 |
| 2023-05-26 | $10.04 | $10.05 | $9.78 | $9.99 | $9.99 | 15,861 |
| 2023-05-25 | $9.93 | $10.03 | $9.90 | $9.98 | $9.98 | 37,720 |
| 2023-05-24 | $9.99 | $9.99 | $9.87 | $9.87 | $9.87 | 17,237 |
| 2023-05-23 | $9.85 | $10.00 | $9.78 | $9.98 | $9.98 | 41,355 |
| 2023-05-22 | $9.82 | $9.90 | $9.81 | $9.89 | $9.89 | 7,545 |
| 2023-05-19 | $9.84 | $9.90 | $9.79 | $9.90 | $9.90 | 6,588 |
| 2023-05-18 | $9.75 | $9.89 | $9.75 | $9.79 | $9.79 | 13,192 |
| 2023-05-17 | $9.79 | $9.80 | $9.70 | $9.78 | $9.78 | 10,351 |
| 2023-05-16 | $9.87 | $9.98 | $9.67 | $9.95 | $9.88 | 23,005 |
| 2023-05-15 | $9.75 | $9.94 | $9.67 | $9.90 | $9.83 | 26,781 |
| 2023-05-12 | $9.77 | $9.77 | $9.63 | $9.70 | $9.63 | 9,760 |
| 2023-05-11 | $9.78 | $9.80 | $9.70 | $9.72 | $9.65 | 17,383 |
| 2023-05-10 | $9.84 | $9.84 | $9.71 | $9.76 | $9.76 | 13,308 |
| 2023-05-09 | $9.82 | $9.87 | $9.82 | $9.83 | $9.83 | 3,800 |
| 2023-05-08 | $9.82 | $9.84 | $9.73 | $9.75 | $9.75 | 10,634 |
| 2023-05-05 | $9.72 | $9.76 | $9.71 | $9.75 | $9.75 | 7,427 |
| 2023-05-04 | $9.82 | $9.82 | $9.77 | $9.80 | $9.80 | 1,604 |
| 2023-05-03 | $9.71 | $9.80 | $9.71 | $9.77 | $9.77 | 20,775 |
| 2023-05-02 | $9.70 | $9.84 | $9.70 | $9.76 | $9.76 | 23,503 |
| 2023-05-01 | $9.73 | $9.86 | $9.59 | $9.73 | $9.73 | 14,916 |
| 2023-04-28 | $9.75 | $9.87 | $9.65 | $9.80 | $9.80 | 11,815 |
| 2023-04-27 | $9.69 | $9.84 | $9.61 | $9.77 | $9.77 | 12,328 |
| 2023-04-26 | $9.81 | $9.93 | $9.57 | $9.76 | $9.76 | 27,566 |
| 2023-04-25 | $9.88 | $9.99 | $9.72 | $9.81 | $9.81 | 15,796 |
| 2023-04-24 | $9.76 | $9.99 | $9.76 | $9.90 | $9.90 | 12,879 |
| 2023-04-21 | $9.84 | $9.85 | $9.74 | $9.80 | $9.80 | 6,794 |
| 2023-04-20 | $9.90 | $9.95 | $9.86 | $9.91 | $9.91 | 14,789 |
| 2023-04-19 | $9.68 | $9.85 | $9.68 | $9.85 | $9.85 | 9,713 |
| 2023-04-18 | $9.90 | $9.90 | $9.64 | $9.78 | $9.78 | 20,655 |
| 2023-04-17 | $9.61 | $9.84 | $9.61 | $9.84 | $9.84 | 17,700 |
| 2023-04-14 | $9.94 | $10.02 | $9.71 | $9.71 | $9.64 | 10,523 |
| 2023-04-13 | $9.97 | $9.97 | $9.72 | $9.75 | $9.68 | 21,136 |
| 2023-04-12 | $10.08 | $10.08 | $9.87 | $9.87 | $9.80 | 16,381 |
| 2023-04-11 | $9.88 | $9.97 | $9.80 | $9.90 | $9.83 | 7,616 |
| 2023-04-10 | $9.75 | $9.99 | $9.75 | $9.81 | $9.74 | 26,788 |
| 2023-04-06 | $9.70 | $9.87 | $9.70 | $9.85 | $9.78 | 8,324 |
| 2023-04-05 | $9.74 | $9.78 | $9.65 | $9.77 | $9.70 | 23,337 |
| 2023-04-04 | $9.67 | $9.79 | $9.67 | $9.75 | $9.68 | 15,943 |
| 2023-04-03 | $9.78 | $9.86 | $9.66 | $9.72 | $9.72 | 45,132 |
| 2023-03-31 | $9.92 | $9.92 | $9.65 | $9.81 | $9.81 | 50,461 |
| 2023-03-30 | $9.98 | $10.02 | $9.78 | $9.87 | $9.87 | 22,747 |
| 2023-03-29 | $10.03 | $10.12 | $9.83 | $9.90 | $9.90 | 21,166 |
| 2023-03-28 | $9.82 | $9.92 | $9.82 | $9.92 | $9.92 | 8,456 |
| 2023-03-27 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 7,636 |
| 2023-03-24 | $9.88 | $10.02 | $9.88 | $9.96 | $9.96 | 1,378 |
| 2023-03-23 | $9.92 | $9.92 | $9.83 | $9.86 | $9.86 | 5,064 |
| 2023-03-22 | $9.84 | $9.97 | $9.84 | $9.87 | $9.87 | 14,194 |
| 2023-03-21 | $9.95 | $9.98 | $9.93 | $9.93 | $9.93 | 9,451 |
| 2023-03-20 | $9.88 | $10.02 | $9.83 | $9.92 | $9.92 | 19,771 |
| 2023-03-17 | $9.90 | $9.98 | $9.90 | $9.91 | $9.91 | 11,045 |
| 2023-03-16 | $10.00 | $10.01 | $9.92 | $9.96 | $9.96 | 19,264 |
| 2023-03-15 | $10.00 | $10.02 | $9.94 | $9.95 | $9.95 | 20,765 |
| 2023-03-14 | $10.04 | $10.04 | $9.89 | $10.01 | $10.01 | 21,089 |
| 2023-03-13 | $9.95 | $10.00 | $9.93 | $9.98 | $9.98 | 51,413 |
| 2023-03-10 | $9.92 | $10.00 | $9.73 | $9.90 | $9.90 | 40,843 |
| 2023-03-09 | $10.05 | $10.05 | $9.91 | $9.92 | $9.92 | 21,067 |
| 2023-03-08 | $9.99 | $10.05 | $9.98 | $10.00 | $10.00 | 14,998 |
| 2023-03-07 | $9.98 | $10.02 | $9.98 | $9.99 | $9.99 | 20,476 |
| 2023-03-06 | $9.98 | $10.04 | $9.98 | $9.99 | $9.99 | 5,659 |
| 2023-03-03 | $10.01 | $10.11 | $9.98 | $10.00 | $10.00 | 41,960 |
| 2023-03-02 | $9.99 | $10.05 | $9.99 | $10.00 | $10.00 | 42,294 |
| 2023-03-01 | $10.10 | $10.11 | $10.01 | $10.02 | $10.02 | 57,739 |
| 2023-02-28 | $10.08 | $10.11 | $10.06 | $10.09 | $10.09 | 13,738 |
| 2023-02-27 | $9.99 | $10.11 | $9.99 | $10.10 | $10.10 | 16,727 |
| 2023-02-24 | $10.05 | $10.09 | $9.99 | $10.01 | $10.01 | 17,688 |
| 2023-02-23 | $10.02 | $10.05 | $9.99 | $10.05 | $10.05 | 19,938 |
| 2023-02-22 | $9.98 | $10.08 | $9.98 | $10.02 | $10.02 | 40,297 |
| 2023-02-21 | $9.93 | $10.03 | $9.93 | $10.00 | $10.00 | 37,097 |
| 2023-02-17 | $10.05 | $10.11 | $9.98 | $9.98 | $9.98 | 53,438 |
| 2023-02-16 | $9.99 | $10.05 | $9.99 | $10.04 | $10.04 | 22,856 |
| 2023-02-15 | $10.02 | $10.04 | $9.99 | $10.02 | $10.02 | 25,090 |
| 2023-02-14 | $10.01 | $10.06 | $9.99 | $10.04 | $10.04 | 47,904 |
| 2023-02-13 | $10.03 | $10.09 | $10.03 | $10.08 | $10.01 | 34,747 |
| 2023-02-10 | $9.99 | $10.04 | $9.99 | $10.03 | $9.96 | 20,973 |
| 2023-02-09 | $9.99 | $10.01 | $9.92 | $9.99 | $9.99 | 61,486 |
| 2023-02-08 | $9.85 | $9.97 | $9.85 | $9.97 | $9.97 | 9,333 |
| 2023-02-07 | $9.82 | $9.92 | $9.82 | $9.89 | $9.89 | 15,226 |
| 2023-02-06 | $9.75 | $9.93 | $9.75 | $9.86 | $9.86 | 46,652 |
| 2023-02-03 | $9.88 | $9.88 | $9.75 | $9.75 | $9.75 | 47,922 |
| 2023-02-02 | $9.74 | $9.90 | $9.74 | $9.83 | $9.83 | 26,875 |
| 2023-02-01 | $9.70 | $9.99 | $9.69 | $9.76 | $9.76 | 126,046 |
| 2023-01-31 | $9.63 | $9.67 | $9.63 | $9.64 | $9.64 | 35,215 |
| 2023-01-30 | $9.55 | $9.65 | $9.55 | $9.63 | $9.63 | 23,390 |
| 2023-01-27 | $9.53 | $9.65 | $9.49 | $9.60 | $9.60 | 55,595 |
| 2023-01-26 | $9.55 | $9.56 | $9.53 | $9.54 | $9.54 | 20,381 |
| 2023-01-25 | $9.52 | $9.55 | $9.50 | $9.53 | $9.53 | 53,476 |
| 2023-01-24 | $9.63 | $9.65 | $9.50 | $9.58 | $9.58 | 31,868 |
| 2023-01-23 | $9.67 | $9.70 | $9.60 | $9.63 | $9.63 | 49,581 |
| 2023-01-20 | $9.63 | $9.79 | $9.61 | $9.66 | $9.66 | 48,456 |
| 2023-01-19 | $9.69 | $9.70 | $9.58 | $9.65 | $9.65 | 38,962 |
| 2023-01-18 | $9.44 | $9.83 | $9.42 | $9.66 | $9.66 | 68,333 |
| 2023-01-17 | $9.28 | $9.50 | $9.20 | $9.41 | $9.34 | 32,411 |
| 2023-01-13 | $9.14 | $9.52 | $9.09 | $9.35 | $9.28 | 53,232 |
| 2023-01-12 | $8.90 | $8.92 | $8.88 | $8.88 | $8.82 | 8,380 |
| 2023-01-11 | $8.80 | $8.92 | $8.80 | $8.88 | $8.82 | 6,225 |
| 2023-01-10 | $8.77 | $8.89 | $8.76 | $8.84 | $8.78 | 18,775 |
| 2023-01-09 | $8.72 | $8.76 | $8.66 | $8.72 | $8.66 | 7,604 |
| 2023-01-06 | $8.64 | $8.72 | $8.62 | $8.72 | $8.66 | 31,601 |
| 2023-01-05 | $8.66 | $8.66 | $8.49 | $8.61 | $8.55 | 13,800 |
| 2023-01-04 | $8.80 | $8.80 | $8.57 | $8.70 | $8.64 | 9,360 |
| 2023-01-03 | $8.70 | $8.86 | $8.68 | $8.78 | $8.72 | 13,585 |
| 2022-12-30 | $8.69 | $8.72 | $8.55 | $8.71 | $8.65 | 25,572 |
| 2022-12-29 | $8.59 | $8.68 | $8.47 | $8.66 | $8.60 | 31,833 |
| 2022-12-28 | $8.83 | $8.85 | $8.52 | $8.56 | $8.50 | 42,107 |
| 2022-12-27 | $8.82 | $8.82 | $8.64 | $8.79 | $8.73 | 10,984 |
| 2022-12-23 | $8.88 | $8.95 | $8.76 | $8.76 | $8.76 | 18,070 |
| 2022-12-22 | $8.84 | $8.95 | $8.78 | $8.94 | $8.94 | 43,276 |
| 2022-12-21 | $8.93 | $8.93 | $8.87 | $8.87 | $8.87 | 15,991 |
| 2022-12-20 | $8.94 | $8.94 | $8.92 | $8.92 | $8.92 | 4,339 |
| 2022-12-19 | $9.03 | $9.04 | $8.87 | $8.98 | $8.98 | 24,121 |
| 2022-12-16 | $8.75 | $8.90 | $8.69 | $8.87 | $8.87 | 11,996 |
| 2022-12-15 | $9.04 | $9.04 | $8.87 | $8.87 | $8.80 | 272 |
| 2022-12-14 | $8.82 | $8.97 | $8.82 | $8.97 | $8.90 | 3,971 |
| 2022-12-13 | $9.13 | $9.13 | $9.03 | $9.05 | $8.98 | 2,398 |
| 2022-12-12 | $9.00 | $9.14 | $9.00 | $9.02 | $8.95 | 6,670 |
| 2022-12-09 | $9.05 | $9.09 | $9.00 | $9.05 | $8.98 | 5,431 |
| 2022-12-08 | $9.20 | $9.25 | $9.00 | $9.00 | $8.93 | 19,937 |
| 2022-12-07 | $9.37 | $9.40 | $9.11 | $9.13 | $9.06 | 21,386 |
| 2022-12-06 | $9.13 | $9.35 | $9.05 | $9.10 | $9.03 | 12,970 |
| 2022-12-05 | $9.36 | $9.53 | $9.05 | $9.05 | $8.98 | 6,831 |
| 2022-12-02 | $9.41 | $9.53 | $9.16 | $9.53 | $9.45 | 7,702 |
| 2022-12-01 | $9.13 | $9.43 | $9.10 | $9.43 | $9.36 | 12,727 |
| 2022-11-30 | $9.05 | $9.18 | $8.96 | $9.18 | $9.11 | 5,593 |
| 2022-11-29 | $8.93 | $9.15 | $8.92 | $9.01 | $8.94 | 23,437 |
| 2022-11-28 | $8.93 | $8.93 | $8.85 | $8.90 | $8.83 | 4,118 |
| 2022-11-25 | $8.78 | $8.89 | $8.78 | $8.89 | $8.82 | 458 |
| 2022-11-23 | $8.85 | $8.95 | $8.85 | $8.93 | $8.86 | 6,514 |
| 2022-11-22 | $8.89 | $8.91 | $8.88 | $8.88 | $8.81 | 5,445 |
| 2022-11-21 | $8.83 | $8.90 | $8.83 | $8.85 | $8.78 | 6,753 |
| 2022-11-18 | $8.92 | $8.92 | $8.67 | $8.80 | $8.73 | 16,440 |
| 2022-11-17 | $8.84 | $8.89 | $8.71 | $8.83 | $8.76 | 6,213 |
| 2022-11-16 | $8.99 | $8.99 | $8.80 | $8.98 | $8.92 | 29,179 |
| 2022-11-15 | $8.94 | $9.08 | $8.87 | $9.00 | $9.00 | 22,437 |
| 2022-11-14 | $9.09 | $9.13 | $9.04 | $9.07 | $9.07 | 14,248 |
| 2022-11-11 | $8.85 | $9.04 | $8.75 | $9.04 | $9.04 | 24,885 |
| 2022-11-10 | $8.69 | $8.77 | $8.66 | $8.77 | $8.77 | 17,575 |
| 2022-11-09 | $8.62 | $8.64 | $8.60 | $8.64 | $8.64 | 6,139 |
| 2022-11-08 | $8.61 | $8.68 | $8.58 | $8.66 | $8.66 | 10,157 |
| 2022-11-07 | $8.63 | $8.67 | $8.60 | $8.67 | $8.67 | 7,733 |
| 2022-11-04 | $8.55 | $8.66 | $8.55 | $8.64 | $8.64 | 4,373 |
| 2022-11-03 | $8.43 | $8.55 | $8.42 | $8.55 | $8.55 | 4,318 |
| 2022-11-02 | $8.63 | $8.63 | $8.54 | $8.62 | $8.62 | 12,514 |
| 2022-11-01 | $8.56 | $8.68 | $8.56 | $8.68 | $8.68 | 26,377 |
| 2022-10-31 | $8.60 | $8.61 | $8.54 | $8.55 | $8.55 | 10,959 |
| 2022-10-28 | $8.61 | $8.61 | $8.53 | $8.60 | $8.60 | 4,492 |
| 2022-10-27 | $8.65 | $8.65 | $8.54 | $8.61 | $8.61 | 7,890 |
| 2022-10-26 | $8.60 | $8.67 | $8.55 | $8.65 | $8.65 | 12,855 |
| 2022-10-25 | $8.62 | $8.62 | $8.55 | $8.62 | $8.62 | 15,703 |
| 2022-10-24 | $8.53 | $8.66 | $8.53 | $8.60 | $8.60 | 14,121 |
| 2022-10-21 | $8.54 | $8.60 | $8.50 | $8.60 | $8.60 | 2,149 |
| 2022-10-20 | $8.49 | $8.67 | $8.49 | $8.55 | $8.55 | 34,871 |
| 2022-10-19 | $8.55 | $8.55 | $8.50 | $8.55 | $8.55 | 1,037 |
| 2022-10-18 | $8.58 | $8.65 | $8.33 | $8.55 | $8.55 | 29,570 |
| 2022-10-17 | $8.48 | $8.62 | $8.47 | $8.58 | $8.51 | 13,850 |
| 2022-10-14 | $8.49 | $8.49 | $8.42 | $8.47 | $8.40 | 5,648 |
| 2022-10-13 | $8.48 | $8.49 | $8.27 | $8.49 | $8.42 | 3,694 |
| 2022-10-12 | $8.61 | $8.61 | $8.43 | $8.51 | $8.44 | 5,320 |
| 2022-10-11 | $8.41 | $8.62 | $8.40 | $8.57 | $8.57 | 23,011 |
| 2022-10-10 | $8.44 | $8.50 | $8.44 | $8.49 | $8.49 | 19,245 |
| 2022-10-07 | $8.58 | $8.58 | $8.43 | $8.50 | $8.50 | 17,902 |
| 2022-10-06 | $8.53 | $8.64 | $8.50 | $8.62 | $8.62 | 9,704 |
| 2022-10-05 | $8.79 | $8.79 | $8.44 | $8.59 | $8.59 | 25,209 |
| 2022-10-04 | $8.76 | $8.82 | $8.70 | $8.79 | $8.79 | 47,467 |
| 2022-10-03 | $8.89 | $8.90 | $8.72 | $8.80 | $8.80 | 28,164 |
| 2022-09-30 | $8.96 | $9.03 | $8.84 | $8.92 | $8.92 | 14,787 |
| 2022-09-29 | $9.08 | $9.08 | $8.86 | $8.90 | $8.90 | 26,635 |
| 2022-09-28 | $9.04 | $9.08 | $8.99 | $9.08 | $9.08 | 21,253 |
| 2022-09-27 | $9.06 | $9.06 | $9.02 | $9.03 | $9.03 | 6,380 |
| 2022-09-26 | $9.27 | $9.27 | $9.11 | $9.11 | $9.11 | 2,932 |
| 2022-09-23 | $9.32 | $9.37 | $9.25 | $9.27 | $9.27 | 4,423 |
| 2022-09-22 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 571 |
| 2022-09-21 | $9.32 | $9.35 | $9.32 | $9.34 | $9.34 | 2,458 |
| 2022-09-20 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 2,133 |
| 2022-09-19 | $9.49 | $9.49 | $9.30 | $9.32 | $9.32 | 8,924 |
| 2022-09-16 | $9.48 | $9.48 | $9.40 | $9.43 | $9.36 | 30,009 |
| 2022-09-15 | $9.49 | $9.49 | $9.45 | $9.45 | $9.38 | 5,866 |
| 2022-09-14 | $9.43 | $9.49 | $9.43 | $9.46 | $9.39 | 5,332 |
| 2022-09-13 | $9.45 | $9.48 | $9.42 | $9.48 | $9.41 | 12,965 |
| 2022-09-12 | $9.49 | $9.49 | $9.47 | $9.47 | $9.40 | 1,654 |
| 2022-09-09 | $9.50 | $9.50 | $9.44 | $9.49 | $9.42 | 14,202 |
| 2022-09-08 | $9.49 | $9.54 | $9.38 | $9.54 | $9.47 | 6,633 |
| 2022-09-07 | $9.42 | $9.42 | $9.38 | $9.39 | $9.32 | 9,885 |
| 2022-09-06 | $9.44 | $9.44 | $9.42 | $9.42 | $9.35 | 3,779 |
| 2022-09-02 | $9.36 | $9.48 | $9.36 | $9.44 | $9.37 | 5,283 |
| 2022-09-01 | $9.50 | $9.54 | $9.40 | $9.40 | $9.33 | 25,102 |
| 2022-08-31 | $9.53 | $9.53 | $9.47 | $9.50 | $9.50 | 7,314 |
| 2022-08-30 | $9.47 | $9.54 | $9.45 | $9.45 | $9.45 | 3,847 |
| 2022-08-29 | $9.51 | $9.51 | $9.42 | $9.46 | $9.46 | 5,247 |
| 2022-08-26 | $9.48 | $9.49 | $9.48 | $9.48 | $9.48 | 1,141 |
| 2022-08-25 | $9.48 | $9.55 | $9.46 | $9.48 | $9.48 | 7,781 |
| 2022-08-24 | $9.55 | $9.55 | $9.44 | $9.51 | $9.51 | 13,454 |
| 2022-08-23 | $9.52 | $9.61 | $9.49 | $9.55 | $9.55 | 13,756 |
| 2022-08-22 | $9.65 | $9.70 | $9.45 | $9.48 | $9.48 | 15,247 |
| 2022-08-19 | $9.53 | $9.76 | $9.49 | $9.61 | $9.61 | 24,412 |
| 2022-08-18 | $9.61 | $9.61 | $9.49 | $9.60 | $9.60 | 8,636 |
| 2022-08-17 | $9.69 | $9.79 | $9.64 | $9.75 | $9.68 | 3,837 |
| 2022-08-16 | $9.63 | $9.75 | $9.56 | $9.75 | $9.68 | 8,880 |
| 2022-08-15 | $9.65 | $9.67 | $9.63 | $9.64 | $9.57 | 17,141 |
| 2022-08-12 | $9.58 | $9.64 | $9.58 | $9.63 | $9.56 | 7,441 |
| 2022-08-11 | $9.63 | $9.66 | $9.62 | $9.65 | $9.58 | 10,636 |
| 2022-08-10 | $9.52 | $9.65 | $9.52 | $9.63 | $9.56 | 10,368 |
| 2022-08-09 | $9.50 | $9.55 | $9.46 | $9.54 | $9.47 | 13,123 |
| 2022-08-08 | $9.39 | $9.50 | $9.36 | $9.50 | $9.43 | 6,146 |
| 2022-08-05 | $9.38 | $9.44 | $9.33 | $9.44 | $9.37 | 11,082 |
| 2022-08-04 | $9.50 | $9.59 | $9.42 | $9.48 | $9.41 | 6,413 |
| 2022-08-03 | $9.40 | $9.43 | $9.38 | $9.40 | $9.33 | 15,697 |
| 2022-08-02 | $9.33 | $9.38 | $9.30 | $9.30 | $9.23 | 7,267 |
| 2022-08-01 | $9.35 | $9.39 | $9.32 | $9.38 | $9.31 | 3,988 |
| 2022-07-29 | $9.39 | $9.40 | $9.27 | $9.35 | $9.28 | 5,122 |
| 2022-07-28 | $9.37 | $9.37 | $9.31 | $9.35 | $9.28 | 14,423 |
| 2022-07-27 | $9.40 | $9.40 | $9.33 | $9.36 | $9.29 | 6,478 |
| 2022-07-26 | $9.37 | $9.37 | $9.35 | $9.35 | $9.28 | 1,047 |
| 2022-07-25 | $9.34 | $9.40 | $9.33 | $9.33 | $9.26 | 6,851 |
| 2022-07-22 | $9.36 | $9.40 | $9.32 | $9.36 | $9.29 | 4,603 |
| 2022-07-21 | $9.44 | $9.56 | $9.24 | $9.34 | $9.27 | 25,641 |
| 2022-07-20 | $9.30 | $9.69 | $9.30 | $9.50 | $9.43 | 2,187 |
| 2022-07-19 | $9.40 | $9.41 | $9.29 | $9.29 | $9.22 | 667 |
| 2022-07-18 | $9.34 | $9.50 | $9.22 | $9.40 | $9.33 | 11,614 |
| 2022-07-15 | $9.40 | $9.49 | $9.36 | $9.37 | $9.23 | 10,665 |
| 2022-07-14 | $9.38 | $9.50 | $9.30 | $9.49 | $9.35 | 30,282 |
| 2022-07-13 | $9.31 | $9.39 | $9.30 | $9.37 | $9.23 | 1,192 |
| 2022-07-12 | $9.39 | $9.40 | $9.32 | $9.32 | $9.18 | 1,466 |
| 2022-07-11 | $9.38 | $9.39 | $9.30 | $9.33 | $9.19 | 5,524 |
| 2022-07-08 | $9.33 | $9.39 | $9.33 | $9.35 | $9.21 | 9,657 |
| 2022-07-07 | $9.39 | $9.40 | $9.35 | $9.35 | $9.21 | 1,695 |
| 2022-07-06 | $9.35 | $9.39 | $9.35 | $9.35 | $9.21 | 5,945 |
| 2022-07-05 | $9.38 | $9.39 | $9.33 | $9.36 | $9.22 | 8,273 |
| 2022-07-01 | $9.29 | $9.40 | $9.27 | $9.40 | $9.26 | 13,569 |
| 2022-06-30 | $9.38 | $9.40 | $9.28 | $9.35 | $9.21 | 18,287 |
| 2022-06-29 | $9.18 | $9.35 | $9.18 | $9.35 | $9.21 | 18,180 |
| 2022-06-28 | $9.34 | $9.35 | $9.20 | $9.23 | $9.09 | 13,795 |
| 2022-06-27 | $9.25 | $9.35 | $9.25 | $9.33 | $9.19 | 11,483 |
| 2022-06-24 | $9.21 | $9.25 | $9.21 | $9.25 | $9.11 | 5,295 |
| 2022-06-23 | $9.26 | $9.33 | $9.19 | $9.27 | $9.13 | 53,574 |
| 2022-06-22 | $9.10 | $9.23 | $9.10 | $9.19 | $9.05 | 16,972 |
| 2022-06-21 | $9.06 | $9.16 | $9.05 | $9.07 | $8.93 | 53,068 |
| 2022-06-17 | $9.08 | $9.16 | $9.03 | $9.07 | $8.94 | 19,105 |
| 2022-06-16 | $9.10 | $9.19 | $9.09 | $9.15 | $9.01 | 16,684 |
| 2022-06-15 | $9.26 | $9.26 | $9.15 | $9.23 | $9.02 | 3,599 |
| 2022-06-14 | $9.21 | $9.24 | $9.19 | $9.19 | $8.98 | 4,948 |
| 2022-06-13 | $9.24 | $9.25 | $9.06 | $9.21 | $9.00 | 33,092 |
| 2022-06-10 | $9.24 | $9.30 | $9.08 | $9.25 | $9.04 | 20,136 |
| 2022-06-09 | $9.30 | $9.33 | $9.27 | $9.27 | $9.06 | 9,456 |
| 2022-06-08 | $9.35 | $9.44 | $9.30 | $9.35 | $9.14 | 6,919 |
| 2022-06-07 | $9.44 | $9.44 | $9.30 | $9.30 | $9.09 | 5,968 |
| 2022-06-06 | $9.48 | $9.48 | $9.28 | $9.31 | $9.10 | 11,795 |
| 2022-06-03 | $9.43 | $9.45 | $9.40 | $9.45 | $9.24 | 16,952 |
| 2022-06-02 | $9.46 | $9.57 | $9.40 | $9.43 | $9.22 | 97,437 |
| 2022-06-01 | $9.57 | $9.62 | $9.45 | $9.53 | $9.31 | 32,821 |
| 2022-05-31 | $9.47 | $9.57 | $9.35 | $9.57 | $9.35 | 20,848 |
| 2022-05-27 | $9.52 | $9.62 | $9.51 | $9.59 | $9.37 | 8,247 |
| 2022-05-26 | $9.31 | $9.52 | $9.26 | $9.52 | $9.31 | 5,780 |
| 2022-05-25 | $9.39 | $9.50 | $9.25 | $9.28 | $9.07 | 11,271 |
| 2022-05-24 | $9.35 | $9.70 | $9.34 | $9.46 | $9.25 | 18,434 |
| 2022-05-23 | $9.43 | $9.43 | $9.32 | $9.43 | $9.22 | 7,943 |
| 2022-05-20 | $9.35 | $9.48 | $9.30 | $9.41 | $9.20 | 9,136 |
| 2022-05-19 | $9.29 | $9.40 | $9.27 | $9.40 | $9.19 | 10,461 |
| 2022-05-18 | $9.28 | $9.30 | $9.11 | $9.26 | $9.05 | 19,816 |
| 2022-05-17 | $9.20 | $9.44 | $9.19 | $9.31 | $9.10 | 15,566 |
| 2022-05-16 | $9.26 | $9.27 | $9.20 | $9.25 | $8.97 | 1,848 |
| 2022-05-13 | $9.26 | $9.40 | $9.08 | $9.36 | $9.08 | 13,761 |
| 2022-05-12 | $9.05 | $9.22 | $9.05 | $9.19 | $8.91 | 16,067 |
| 2022-05-11 | $9.22 | $9.29 | $9.09 | $9.19 | $8.91 | 40,879 |
| 2022-05-10 | $9.21 | $9.36 | $9.19 | $9.26 | $8.98 | 11,567 |
| 2022-05-09 | $9.09 | $9.27 | $9.05 | $9.11 | $8.83 | 29,465 |
| 2022-05-06 | $9.30 | $9.33 | $9.25 | $9.27 | $8.99 | 4,162 |
| 2022-05-05 | $9.35 | $9.45 | $9.25 | $9.25 | $8.97 | 4,563 |
| 2022-05-04 | $9.42 | $9.50 | $9.34 | $9.42 | $9.14 | 23,065 |
| 2022-05-03 | $9.53 | $9.53 | $9.38 | $9.45 | $9.16 | 9,982 |
| 2022-05-02 | $9.52 | $9.55 | $9.42 | $9.48 | $9.19 | 14,751 |
| 2022-04-29 | $9.64 | $9.64 | $9.46 | $9.50 | $9.21 | 29,179 |
| 2022-04-28 | $9.41 | $9.67 | $9.41 | $9.64 | $9.35 | 21,708 |
| 2022-04-27 | $9.72 | $9.72 | $9.42 | $9.47 | $9.18 | 40,262 |
| 2022-04-26 | $9.81 | $9.86 | $9.70 | $9.70 | $9.41 | 26,458 |
| 2022-04-25 | $9.87 | $9.87 | $9.72 | $9.73 | $9.44 | 7,685 |
| 2022-04-22 | $9.72 | $9.93 | $9.67 | $9.84 | $9.54 | 29,804 |
| 2022-04-21 | $9.83 | $9.93 | $9.77 | $9.81 | $9.51 | 6,059 |
| 2022-04-20 | $9.82 | $9.95 | $9.82 | $9.83 | $9.53 | 13,282 |
| 2022-04-19 | $9.94 | $9.99 | $9.90 | $9.95 | $9.65 | 10,876 |
| 2022-04-18 | $9.92 | $9.99 | $9.76 | $9.87 | $9.57 | 17,577 |
| 2022-04-14 | $9.95 | $9.97 | $9.84 | $9.95 | $9.58 | 10,870 |
| 2022-04-13 | $9.89 | $9.95 | $9.77 | $9.95 | $9.58 | 6,963 |
| 2022-04-12 | $9.89 | $9.95 | $9.85 | $9.89 | $9.52 | 13,372 |
| 2022-04-11 | $9.93 | $9.94 | $9.85 | $9.85 | $9.48 | 3,595 |
| 2022-04-08 | $9.95 | $9.96 | $9.92 | $9.92 | $9.55 | 2,323 |
| 2022-04-07 | $9.95 | $9.99 | $9.90 | $9.91 | $9.54 | 15,401 |
| 2022-04-06 | $9.99 | $9.99 | $9.95 | $9.97 | $9.60 | 1,993 |
| 2022-04-05 | $9.96 | $10.00 | $9.95 | $9.98 | $9.61 | 10,463 |
| 2022-04-04 | $9.98 | $10.00 | $9.98 | $10.00 | $9.63 | 12,696 |
| 2022-04-01 | $10.00 | $10.00 | $9.95 | $10.00 | $9.63 | 10,780 |
| 2022-03-31 | $10.18 | $10.18 | $9.95 | $10.00 | $9.63 | 36,166 |
| 2022-03-30 | $10.09 | $10.31 | $10.02 | $10.18 | $9.80 | 17,379 |
| 2022-03-29 | $9.96 | $10.19 | $9.96 | $10.04 | $9.66 | 29,816 |
| 2022-03-28 | $10.03 | $10.03 | $9.97 | $9.97 | $9.60 | 2,689 |
| 2022-03-25 | $10.04 | $10.04 | $9.85 | $9.97 | $9.60 | 10,252 |
| 2022-03-24 | $10.22 | $10.23 | $9.76 | $10.03 | $9.65 | 41,079 |
| 2022-03-23 | $10.21 | $10.25 | $10.15 | $10.19 | $9.80 | 13,399 |
| 2022-03-22 | $10.10 | $10.33 | $10.01 | $10.17 | $9.78 | 22,219 |
| 2022-03-21 | $10.03 | $10.10 | $9.91 | $10.06 | $9.68 | 13,804 |
| 2022-03-18 | $9.95 | $10.12 | $9.90 | $9.98 | $9.61 | 23,663 |
| 2022-03-17 | $10.04 | $10.04 | $9.95 | $9.97 | $9.53 | 18,193 |
| 2022-03-16 | $10.14 | $10.14 | $9.97 | $10.01 | $9.56 | 24,533 |
| 2022-03-15 | $10.24 | $10.24 | $9.95 | $10.12 | $9.67 | 15,399 |
| 2022-03-14 | $10.20 | $10.22 | $10.03 | $10.20 | $9.75 | 9,512 |
| 2022-03-11 | $10.25 | $10.25 | $10.16 | $10.20 | $9.75 | 25,906 |
| 2022-03-10 | $10.26 | $10.34 | $10.06 | $10.24 | $9.78 | 17,639 |
| 2022-03-09 | $10.25 | $10.35 | $10.20 | $10.24 | $9.78 | 29,021 |
| 2022-03-08 | $10.25 | $10.25 | $10.13 | $10.20 | $9.75 | 4,881 |
| 2022-03-07 | $10.25 | $10.30 | $10.20 | $10.23 | $9.77 | 32,923 |
| 2022-03-04 | $10.33 | $10.34 | $10.26 | $10.32 | $9.86 | 19,466 |
| 2022-03-03 | $10.33 | $10.36 | $10.21 | $10.29 | $9.83 | 7,339 |
| 2022-03-02 | $10.31 | $10.40 | $10.28 | $10.33 | $9.87 | 11,537 |
| 2022-03-01 | $10.27 | $10.40 | $10.10 | $10.31 | $9.85 | 24,938 |
| 2022-02-28 | $10.08 | $10.35 | $10.08 | $10.21 | $9.75 | 32,042 |
| 2022-02-25 | $10.02 | $10.10 | $10.00 | $10.04 | $9.59 | 44,934 |
| 2022-02-24 | $9.89 | $10.02 | $9.79 | $10.02 | $9.57 | 53,844 |
| 2022-02-23 | $9.84 | $10.03 | $9.84 | $9.89 | $9.45 | 45,677 |
| 2022-02-22 | $9.82 | $9.86 | $9.71 | $9.77 | $9.33 | 24,229 |
| 2022-02-18 | $10.03 | $10.05 | $9.84 | $9.87 | $9.43 | 43,448 |
| 2022-02-17 | $10.04 | $10.11 | $9.97 | $10.03 | $9.58 | 17,571 |
| 2022-02-16 | $9.94 | $10.17 | $9.94 | $10.15 | $9.70 | 19,194 |
| 2022-02-15 | $10.05 | $10.10 | $9.99 | $10.01 | $9.56 | 14,110 |
| 2022-02-14 | $9.94 | $9.99 | $9.94 | $9.97 | $9.53 | 24,198 |
| 2022-02-11 | $9.95 | $10.12 | $9.95 | $9.95 | $9.43 | 18,630 |
| 2022-02-10 | $10.19 | $10.25 | $9.90 | $9.90 | $9.39 | 35,836 |
| 2022-02-09 | $10.11 | $10.24 | $10.11 | $10.15 | $9.62 | 6,665 |
| 2022-02-08 | $10.10 | $10.20 | $10.05 | $10.05 | $9.53 | 10,627 |
| 2022-02-07 | $10.21 | $10.30 | $10.10 | $10.15 | $9.62 | 25,527 |
| 2022-02-04 | $10.15 | $10.24 | $10.15 | $10.20 | $9.67 | 22,121 |
| 2022-02-03 | $10.24 | $10.30 | $10.20 | $10.28 | $9.75 | 8,900 |
| 2022-02-02 | $10.19 | $10.23 | $10.14 | $10.22 | $9.69 | 14,712 |
| 2022-02-01 | $10.20 | $10.20 | $10.11 | $10.19 | $9.66 | 18,485 |
| 2022-01-31 | $10.21 | $10.21 | $10.10 | $10.18 | $9.65 | 33,738 |
| 2022-01-28 | $10.04 | $10.14 | $9.97 | $10.12 | $9.60 | 26,398 |
| 2022-01-27 | $9.91 | $10.06 | $9.91 | $9.99 | $9.47 | 8,360 |
| 2022-01-26 | $9.87 | $10.01 | $9.82 | $9.95 | $9.43 | 22,113 |
| 2022-01-25 | $9.84 | $9.90 | $9.79 | $9.79 | $9.28 | 26,190 |
| 2022-01-24 | $10.01 | $10.01 | $9.74 | $9.83 | $9.32 | 45,335 |
| 2022-01-21 | $10.07 | $10.13 | $9.99 | $10.01 | $9.49 | 34,041 |
| 2022-01-20 | $10.08 | $10.15 | $10.08 | $10.14 | $9.61 | 14,331 |
| 2022-01-19 | $10.10 | $10.16 | $10.06 | $10.06 | $9.54 | 4,674 |
| 2022-01-18 | $10.23 | $10.23 | $10.06 | $10.10 | $9.58 | 13,938 |
| 2022-01-14 | $10.31 | $10.40 | $10.01 | $10.27 | $9.66 | 9,590 |
| 2022-01-13 | $10.29 | $10.35 | $10.25 | $10.31 | $9.70 | 24,693 |
| 2022-01-12 | $10.23 | $10.29 | $10.22 | $10.27 | $9.67 | 21,561 |
| 2022-01-11 | $10.25 | $10.26 | $10.19 | $10.22 | $9.62 | 9,572 |
| 2022-01-10 | $10.20 | $10.24 | $10.14 | $10.21 | $9.61 | 8,856 |
| 2022-01-07 | $10.19 | $10.20 | $10.10 | $10.20 | $9.60 | 27,022 |
| 2022-01-06 | $10.20 | $10.20 | $10.09 | $10.19 | $9.59 | 12,767 |
| 2022-01-05 | $10.18 | $10.26 | $10.12 | $10.17 | $9.57 | 12,862 |
| 2022-01-04 | $10.24 | $10.30 | $10.15 | $10.25 | $9.65 | 22,269 |
| 2022-01-03 | $10.23 | $10.27 | $10.20 | $10.22 | $9.62 | 9,637 |
| 2021-12-31 | $10.23 | $10.23 | $10.10 | $10.20 | $9.60 | 26,047 |
| 2021-12-30 | $10.23 | $10.23 | $10.06 | $10.16 | $9.56 | 17,098 |
| 2021-12-29 | $10.12 | $10.20 | $10.10 | $10.13 | $9.53 | 30,018 |
| 2021-12-28 | $10.25 | $10.28 | $10.03 | $10.07 | $9.48 | 43,279 |
| 2021-12-27 | $10.25 | $10.30 | $10.21 | $10.22 | $9.62 | 23,076 |
| 2021-12-23 | $10.18 | $10.25 | $10.12 | $10.21 | $9.61 | 8,879 |
| 2021-12-22 | $10.13 | $10.21 | $10.13 | $10.21 | $9.61 | 18,913 |
| 2021-12-21 | $10.01 | $10.16 | $10.00 | $10.11 | $9.51 | 20,278 |
| 2021-12-20 | $10.10 | $10.19 | $9.84 | $9.98 | $9.39 | 41,838 |
| 2021-12-17 | $10.02 | $10.05 | $9.67 | $9.99 | $9.40 | 53,358 |
| 2021-12-16 | $10.26 | $10.26 | $10.13 | $10.18 | $9.58 | 8,866 |
| 2021-12-15 | $10.28 | $10.34 | $10.15 | $10.26 | $9.65 | 12,623 |
| 2021-12-14 | $10.17 | $10.23 | $10.17 | $10.23 | $9.62 | 7,218 |
| 2021-12-13 | $10.20 | $10.22 | $10.17 | $10.18 | $9.58 | 16,656 |
| 2021-12-10 | $10.22 | $10.31 | $10.15 | $10.15 | $9.54 | 15,913 |
| 2021-12-09 | $10.27 | $10.27 | $10.16 | $10.18 | $9.58 | 31,424 |
| 2021-12-08 | $10.38 | $10.38 | $10.21 | $10.22 | $9.61 | 20,386 |
| 2021-12-07 | $10.36 | $10.43 | $10.36 | $10.38 | $9.76 | 13,806 |
| 2021-12-06 | $10.19 | $10.44 | $10.19 | $10.36 | $9.75 | 30,581 |
| 2021-12-03 | $10.33 | $10.33 | $10.21 | $10.24 | $9.63 | 31,533 |
| 2021-12-02 | $10.23 | $10.40 | $10.23 | $10.39 | $9.77 | 46,531 |
| 2021-12-01 | $10.50 | $10.50 | $10.24 | $10.24 | $9.63 | 68,055 |
| 2021-11-30 | $10.42 | $10.53 | $10.23 | $10.34 | $9.73 | 19,677 |
| 2021-11-29 | $10.52 | $10.52 | $10.37 | $10.40 | $9.79 | 28,872 |
| 2021-11-26 | $10.43 | $10.53 | $10.39 | $10.52 | $9.90 | 14,478 |
| 2021-11-24 | $10.48 | $10.48 | $10.42 | $10.44 | $9.82 | 7,734 |
| 2021-11-23 | $10.45 | $10.45 | $10.39 | $10.43 | $9.81 | 13,767 |
| 2021-11-22 | $10.35 | $10.44 | $10.35 | $10.41 | $9.79 | 5,741 |
| 2021-11-19 | $10.30 | $10.44 | $10.30 | $10.41 | $9.79 | 29,580 |
| 2021-11-18 | $10.55 | $10.55 | $10.35 | $10.35 | $9.74 | 46,784 |
| 2021-11-17 | $10.49 | $10.53 | $10.45 | $10.52 | $9.90 | 9,820 |
| 2021-11-16 | $10.56 | $10.56 | $10.46 | $10.50 | $9.88 | 10,738 |
| 2021-11-15 | $10.62 | $10.62 | $10.55 | $10.58 | $9.88 | 18,647 |
| 2021-11-12 | $10.64 | $10.64 | $10.52 | $10.62 | $9.92 | 5,506 |
| 2021-11-11 | $10.61 | $10.63 | $10.59 | $10.63 | $9.93 | 7,638 |
| 2021-11-10 | $10.53 | $10.55 | $10.51 | $10.53 | $9.83 | 39,102 |
| 2021-11-09 | $10.56 | $10.59 | $10.50 | $10.54 | $9.84 | 27,410 |
| 2021-11-08 | $10.60 | $10.63 | $10.51 | $10.56 | $9.86 | 13,931 |
| 2021-11-05 | $10.62 | $10.62 | $10.51 | $10.55 | $9.85 | 33,791 |
| 2021-11-04 | $10.62 | $10.64 | $10.55 | $10.59 | $9.89 | 13,229 |
| 2021-11-03 | $10.63 | $10.63 | $10.56 | $10.60 | $9.90 | 42,019 |
| 2021-11-02 | $10.58 | $10.62 | $10.58 | $10.61 | $9.91 | 29,845 |
| 2021-11-01 | $10.63 | $10.65 | $10.57 | $10.59 | $9.89 | 27,148 |
| 2021-10-29 | $10.70 | $10.70 | $10.61 | $10.69 | $9.98 | 23,856 |
| 2021-10-28 | $10.66 | $10.75 | $10.66 | $10.69 | $9.98 | 41,973 |
| 2021-10-27 | $10.62 | $10.68 | $10.58 | $10.66 | $9.95 | 43,920 |
| 2021-10-26 | $10.58 | $10.65 | $10.58 | $10.59 | $9.89 | 41,257 |
| 2021-10-25 | $10.60 | $10.62 | $10.57 | $10.62 | $9.92 | 26,271 |
| 2021-10-22 | $10.54 | $10.59 | $10.52 | $10.57 | $9.87 | 29,935 |
| 2021-10-21 | $10.55 | $10.55 | $10.45 | $10.54 | $9.84 | 30,935 |
| 2021-10-20 | $10.46 | $10.58 | $10.43 | $10.58 | $9.88 | 64,752 |
| 2021-10-19 | $10.59 | $10.59 | $10.30 | $10.49 | $9.80 | 199,001 |
| 2021-10-18 | $10.60 | $10.60 | $10.56 | $10.56 | $9.86 | 37,435 |
| 2021-10-15 | $10.65 | $10.70 | $10.64 | $10.64 | $9.86 | 15,545 |
| 2021-10-14 | $10.59 | $10.70 | $10.55 | $10.65 | $9.87 | 17,492 |
| 2021-10-13 | $10.60 | $10.71 | $10.58 | $10.60 | $9.83 | 10,908 |
| 2021-10-12 | $10.63 | $10.67 | $10.55 | $10.61 | $9.84 | 14,457 |
| 2021-10-11 | $10.52 | $10.62 | $10.52 | $10.53 | $9.76 | 22,040 |
| 2021-10-08 | $10.64 | $10.66 | $10.54 | $10.54 | $9.77 | 13,348 |
| 2021-10-07 | $10.59 | $10.61 | $10.55 | $10.58 | $9.80 | 11,478 |
| 2021-10-06 | $10.56 | $10.62 | $10.56 | $10.59 | $9.82 | 10,507 |
| 2021-10-05 | $10.62 | $10.66 | $10.58 | $10.58 | $9.81 | 8,779 |
| 2021-10-04 | $10.55 | $10.59 | $10.51 | $10.55 | $9.78 | 10,485 |
| 2021-10-01 | $10.49 | $10.61 | $10.48 | $10.56 | $9.79 | 19,061 |
| 2021-09-30 | $10.73 | $10.78 | $10.49 | $10.49 | $9.72 | 15,201 |
| 2021-09-29 | $10.70 | $10.70 | $10.68 | $10.68 | $9.90 | 3,676 |
| 2021-09-28 | $10.69 | $10.75 | $10.61 | $10.70 | $9.92 | 19,482 |
| 2021-09-27 | $10.75 | $10.81 | $10.69 | $10.69 | $9.91 | 9,085 |
| 2021-09-24 | $10.78 | $10.86 | $10.75 | $10.75 | $9.97 | 109,605 |
| 2021-09-23 | $10.81 | $10.87 | $10.79 | $10.82 | $10.03 | 15,256 |
| 2021-09-22 | $10.74 | $10.90 | $10.74 | $10.84 | $10.05 | 18,387 |
| 2021-09-21 | $10.64 | $10.75 | $10.64 | $10.72 | $9.94 | 19,781 |
| 2021-09-20 | $10.66 | $10.69 | $10.63 | $10.63 | $9.85 | 16,809 |
| 2021-09-17 | $10.71 | $10.71 | $10.60 | $10.69 | $9.91 | 17,982 |
| 2021-09-16 | $10.78 | $10.78 | $10.69 | $10.75 | $9.89 | 6,888 |
| 2021-09-15 | $10.69 | $10.77 | $10.68 | $10.72 | $9.86 | 6,701 |
| 2021-09-14 | $10.74 | $10.74 | $10.64 | $10.69 | $9.84 | 8,058 |
| 2021-09-13 | $10.63 | $10.72 | $10.61 | $10.67 | $9.82 | 10,460 |
| 2021-09-10 | $10.74 | $10.78 | $10.57 | $10.65 | $9.80 | 45,488 |
| 2021-09-09 | $10.65 | $10.75 | $10.63 | $10.67 | $9.82 | 29,551 |
| 2021-09-08 | $10.68 | $10.80 | $10.62 | $10.75 | $9.89 | 18,333 |
| 2021-09-07 | $10.59 | $10.68 | $10.59 | $10.68 | $9.83 | 3,721 |
| 2021-09-03 | $10.66 | $10.68 | $10.61 | $10.61 | $9.76 | 17,797 |
| 2021-09-02 | $10.68 | $10.76 | $10.61 | $10.64 | $9.79 | 23,137 |
| 2021-09-01 | $10.68 | $10.76 | $10.63 | $10.63 | $9.78 | 12,372 |
| 2021-08-31 | $10.68 | $10.69 | $10.63 | $10.68 | $9.83 | 39,875 |
| 2021-08-30 | $10.68 | $10.68 | $10.61 | $10.66 | $9.81 | 37,408 |
| 2021-08-27 | $10.66 | $10.68 | $10.62 | $10.67 | $9.82 | 17,304 |
| 2021-08-26 | $10.64 | $10.66 | $10.62 | $10.62 | $9.77 | 30,556 |
| 2021-08-25 | $10.75 | $10.75 | $10.62 | $10.67 | $9.82 | 26,974 |
| 2021-08-24 | $10.71 | $10.75 | $10.59 | $10.67 | $9.82 | 25,952 |
| 2021-08-23 | $10.72 | $10.75 | $10.68 | $10.68 | $9.83 | 14,727 |
| 2021-08-20 | $10.78 | $10.78 | $10.65 | $10.67 | $9.82 | 26,255 |
| 2021-08-19 | $10.56 | $10.76 | $10.56 | $10.73 | $9.87 | 43,992 |
| 2021-08-18 | $10.66 | $10.66 | $10.54 | $10.55 | $9.71 | 22,425 |
| 2021-08-17 | $10.88 | $10.88 | $10.57 | $10.64 | $9.72 | 19,993 |
| 2021-08-16 | $10.82 | $10.87 | $10.80 | $10.84 | $9.90 | 24,984 |
| 2021-08-13 | $10.80 | $10.84 | $10.80 | $10.82 | $9.88 | 29,584 |
| 2021-08-12 | $10.80 | $10.80 | $10.78 | $10.80 | $9.86 | 9,294 |
| 2021-08-11 | $10.83 | $10.84 | $10.77 | $10.79 | $9.86 | 10,334 |
| 2021-08-10 | $10.75 | $10.78 | $10.75 | $10.77 | $9.84 | 8,381 |
| 2021-08-09 | $10.73 | $10.84 | $10.63 | $10.74 | $9.81 | 60,949 |
| 2021-08-06 | $10.77 | $10.85 | $10.72 | $10.78 | $9.85 | 19,305 |
| 2021-08-05 | $10.57 | $10.80 | $10.57 | $10.72 | $9.79 | 43,942 |
| 2021-08-04 | $10.60 | $10.60 | $10.51 | $10.60 | $9.68 | 38,312 |
| 2021-08-03 | $10.52 | $10.58 | $10.50 | $10.58 | $9.66 | 21,650 |
| 2021-08-02 | $10.37 | $10.50 | $10.37 | $10.48 | $9.57 | 41,729 |
| 2021-07-30 | $10.43 | $10.53 | $10.36 | $10.36 | $9.46 | 88,050 |
| 2021-07-29 | $10.59 | $10.64 | $10.59 | $10.63 | $9.70 | 11,677 |
| 2021-07-28 | $10.43 | $10.59 | $10.43 | $10.59 | $9.67 | 13,936 |
| 2021-07-27 | $10.49 | $10.57 | $10.49 | $10.50 | $9.59 | 6,724 |
| 2021-07-26 | $10.54 | $10.66 | $10.51 | $10.52 | $9.61 | 8,930 |
| 2021-07-23 | $10.45 | $10.73 | $10.42 | $10.56 | $9.65 | 50,491 |
| 2021-07-22 | $10.46 | $10.53 | $10.38 | $10.53 | $9.62 | 3,177 |
| 2021-07-21 | $10.40 | $10.49 | $10.32 | $10.43 | $9.53 | 26,632 |
| 2021-07-20 | $10.33 | $10.40 | $10.33 | $10.38 | $9.48 | 19,249 |
| 2021-07-19 | $10.23 | $10.37 | $10.23 | $10.28 | $9.39 | 13,866 |
| 2021-07-16 | $10.36 | $10.47 | $10.36 | $10.40 | $9.43 | 30,669 |
| 2021-07-15 | $10.38 | $10.41 | $10.20 | $10.40 | $9.43 | 92,753 |
| 2021-07-14 | $10.55 | $10.64 | $10.30 | $10.37 | $9.40 | 164,442 |
| 2021-07-13 | $10.65 | $10.74 | $10.54 | $10.55 | $9.56 | 73,909 |
| 2021-07-12 | $10.77 | $10.81 | $10.67 | $10.73 | $9.73 | 33,715 |
| 2021-07-09 | $10.79 | $10.79 | $10.72 | $10.72 | $9.72 | 37,299 |
| 2021-07-08 | $10.78 | $10.84 | $10.75 | $10.79 | $9.78 | 17,921 |
| 2021-07-07 | $10.78 | $10.84 | $10.75 | $10.78 | $9.77 | 33,688 |
| 2021-07-06 | $10.77 | $10.85 | $10.76 | $10.76 | $9.75 | 14,692 |
| 2021-07-02 | $10.78 | $10.90 | $10.76 | $10.78 | $9.77 | 19,024 |
| 2021-07-01 | $10.82 | $10.85 | $10.72 | $10.78 | $9.77 | 33,430 |
| 2021-06-30 | $10.74 | $10.88 | $10.73 | $10.80 | $9.79 | 28,556 |
| 2021-06-29 | $10.77 | $10.77 | $10.57 | $10.72 | $9.72 | 27,165 |
| 2021-06-28 | $10.78 | $10.80 | $10.69 | $10.73 | $9.73 | 9,126 |
| 2021-06-25 | $10.75 | $10.76 | $10.73 | $10.74 | $9.73 | 34,863 |
| 2021-06-24 | $10.75 | $10.79 | $10.75 | $10.75 | $9.74 | 6,807 |
| 2021-06-23 | $10.85 | $10.85 | $10.75 | $10.77 | $9.76 | 9,832 |
| 2021-06-22 | $10.82 | $10.87 | $10.73 | $10.77 | $9.76 | 19,194 |
| 2021-06-21 | $10.71 | $10.89 | $10.71 | $10.84 | $9.83 | 18,667 |
| 2021-06-18 | $10.74 | $10.81 | $10.46 | $10.81 | $9.80 | 43,819 |
| 2021-06-17 | $10.85 | $10.86 | $10.80 | $10.81 | $9.80 | 31,671 |
| 2021-06-16 | $10.90 | $10.90 | $10.85 | $10.85 | $9.76 | 11,610 |
| 2021-06-15 | $10.85 | $10.90 | $10.85 | $10.85 | $9.76 | 14,286 |
| 2021-06-14 | $10.84 | $10.88 | $10.80 | $10.80 | $9.72 | 29,291 |
| 2021-06-11 | $10.70 | $10.83 | $10.70 | $10.75 | $9.67 | 12,464 |
| 2021-06-10 | $10.65 | $10.71 | $10.65 | $10.69 | $9.62 | 6,056 |
| 2021-06-09 | $10.65 | $10.72 | $10.60 | $10.65 | $9.58 | 31,443 |
| 2021-06-08 | $10.69 | $10.83 | $10.63 | $10.63 | $9.57 | 10,033 |
| 2021-06-07 | $10.73 | $10.73 | $10.53 | $10.68 | $9.61 | 6,400 |
| 2021-06-04 | $10.88 | $10.94 | $10.37 | $10.47 | $9.42 | 77,785 |
| 2021-06-03 | $10.83 | $10.95 | $10.82 | $10.84 | $9.75 | 14,003 |
| 2021-06-02 | $10.83 | $10.95 | $10.83 | $10.84 | $9.75 | 24,092 |
| 2021-06-01 | $10.90 | $10.94 | $10.81 | $10.84 | $9.75 | 38,757 |
| 2021-05-28 | $10.90 | $10.90 | $10.82 | $10.82 | $9.74 | 16,490 |
| 2021-05-27 | $10.88 | $10.90 | $10.81 | $10.85 | $9.76 | 15,489 |
| 2021-05-26 | $10.77 | $10.90 | $10.77 | $10.88 | $9.79 | 29,243 |
| 2021-05-25 | $10.88 | $10.89 | $10.75 | $10.75 | $9.67 | 6,381 |
| 2021-05-24 | $10.80 | $10.90 | $10.80 | $10.90 | $9.81 | 12,029 |
| 2021-05-21 | $10.83 | $10.84 | $10.77 | $10.80 | $9.72 | 6,215 |
| 2021-05-20 | $10.79 | $10.84 | $10.79 | $10.80 | $9.72 | 3,275 |
| 2021-05-19 | $10.75 | $10.80 | $10.75 | $10.79 | $9.71 | 3,824 |
| 2021-05-18 | $10.80 | $10.85 | $10.75 | $10.75 | $9.67 | 13,122 |
| 2021-05-17 | $10.69 | $10.85 | $10.60 | $10.75 | $9.67 | 47,010 |
| 2021-05-14 | $10.65 | $10.75 | $10.60 | $10.75 | $9.60 | 22,391 |
| 2021-05-13 | $10.62 | $10.68 | $10.56 | $10.60 | $9.47 | 4,685 |
| 2021-05-12 | $10.65 | $10.68 | $10.55 | $10.55 | $9.42 | 17,368 |
| 2021-05-11 | $10.65 | $10.68 | $10.65 | $10.65 | $9.51 | 13,432 |
| 2021-05-10 | $10.70 | $10.70 | $10.62 | $10.67 | $9.53 | 12,156 |
| 2021-05-07 | $10.51 | $10.60 | $10.48 | $10.60 | $9.47 | 23,451 |
| 2021-05-06 | $10.51 | $10.60 | $10.50 | $10.52 | $9.40 | 17,895 |
| 2021-05-05 | $10.39 | $10.59 | $10.39 | $10.55 | $9.42 | 23,300 |
| 2021-05-04 | $10.43 | $10.60 | $10.40 | $10.40 | $9.29 | 34,996 |
| 2021-05-03 | $10.50 | $10.51 | $10.31 | $10.50 | $9.38 | 56,714 |
| 2021-04-30 | $10.50 | $10.50 | $10.40 | $10.43 | $9.32 | 20,187 |
| 2021-04-29 | $10.56 | $10.56 | $10.30 | $10.51 | $9.39 | 23,447 |
| 2021-04-28 | $10.59 | $10.60 | $10.51 | $10.54 | $9.42 | 11,184 |
| 2021-04-27 | $10.49 | $10.60 | $10.49 | $10.53 | $9.41 | 10,533 |
| 2021-04-26 | $10.53 | $10.60 | $10.46 | $10.53 | $9.41 | 29,853 |
| 2021-04-23 | $10.42 | $10.60 | $10.41 | $10.49 | $9.37 | 24,179 |
| 2021-04-22 | $10.25 | $10.46 | $10.25 | $10.45 | $9.34 | 45,324 |
| 2021-04-21 | $10.35 | $10.35 | $10.22 | $10.30 | $9.20 | 11,352 |
| 2021-04-20 | $10.32 | $10.40 | $10.30 | $10.30 | $9.20 | 22,108 |
| 2021-04-19 | $10.27 | $10.41 | $10.27 | $10.39 | $9.28 | 20,658 |
| 2021-04-16 | $10.35 | $10.43 | $10.28 | $10.28 | $9.11 | 24,022 |
| 2021-04-15 | $10.24 | $10.41 | $10.24 | $10.41 | $9.23 | 9,985 |
| 2021-04-14 | $10.24 | $10.27 | $10.06 | $10.24 | $9.08 | 31,169 |
| 2021-04-13 | $10.23 | $10.25 | $10.10 | $10.19 | $9.03 | 26,348 |
| 2021-04-12 | $10.21 | $10.34 | $10.14 | $10.25 | $9.09 | 78,932 |
| 2021-04-09 | $10.18 | $10.38 | $10.18 | $10.26 | $9.10 | 21,186 |
| 2021-04-08 | $10.23 | $10.29 | $10.09 | $10.18 | $9.03 | 44,593 |
| 2021-04-07 | $10.29 | $10.32 | $10.23 | $10.23 | $9.07 | 23,360 |
| 2021-04-06 | $10.28 | $10.40 | $10.20 | $10.24 | $9.08 | 23,868 |
| 2021-04-05 | $10.30 | $10.49 | $10.26 | $10.27 | $9.11 | 42,923 |
| 2021-04-01 | $10.30 | $10.35 | $10.25 | $10.25 | $9.09 | 11,407 |
| 2021-03-31 | $10.34 | $10.38 | $10.25 | $10.30 | $9.13 | 8,628 |
| 2021-03-30 | $10.14 | $10.29 | $10.14 | $10.29 | $9.12 | 20,903 |
| 2021-03-29 | $10.28 | $10.36 | $10.11 | $10.19 | $9.03 | 51,291 |
| 2021-03-26 | $10.21 | $10.36 | $10.10 | $10.22 | $9.06 | 12,632 |
| 2021-03-25 | $10.20 | $10.21 | $10.00 | $10.19 | $9.03 | 16,405 |
| 2021-03-24 | $10.30 | $10.36 | $10.18 | $10.21 | $9.05 | 31,312 |
| 2021-03-23 | $10.31 | $10.40 | $10.20 | $10.25 | $9.09 | 37,018 |
| 2021-03-22 | $10.35 | $10.36 | $10.31 | $10.34 | $9.16 | 4,240 |
| 2021-03-19 | $10.30 | $10.46 | $10.30 | $10.41 | $9.23 | 7,558 |
| 2021-03-18 | $10.37 | $10.45 | $10.30 | $10.31 | $9.14 | 9,256 |
| 2021-03-17 | $10.35 | $10.60 | $10.35 | $10.48 | $9.22 | 36,439 |
| 2021-03-16 | $10.46 | $10.49 | $10.35 | $10.47 | $9.21 | 12,412 |
| 2021-03-15 | $10.44 | $10.50 | $10.40 | $10.48 | $9.22 | 7,872 |
| 2021-03-12 | $10.35 | $10.50 | $10.35 | $10.49 | $9.23 | 11,726 |
| 2021-03-11 | $10.35 | $10.47 | $10.25 | $10.47 | $9.21 | 49,253 |
| 2021-03-10 | $10.39 | $10.40 | $10.35 | $10.39 | $9.14 | 8,978 |
| 2021-03-09 | $10.32 | $10.44 | $10.32 | $10.39 | $9.14 | 15,063 |
| 2021-03-08 | $10.45 | $10.45 | $10.31 | $10.31 | $9.07 | 12,288 |
| 2021-03-05 | $10.33 | $10.45 | $10.21 | $10.36 | $9.11 | 31,313 |
| 2021-03-04 | $10.30 | $10.45 | $10.21 | $10.33 | $9.09 | 10,148 |
| 2021-03-03 | $10.35 | $10.40 | $10.26 | $10.37 | $9.12 | 12,922 |
| 2021-03-02 | $10.29 | $10.39 | $10.29 | $10.35 | $9.11 | 4,977 |
| 2021-03-01 | $10.32 | $10.45 | $10.28 | $10.32 | $9.08 | 11,291 |
| 2021-02-26 | $10.38 | $10.40 | $10.30 | $10.37 | $9.12 | 19,244 |
| 2021-02-25 | $10.38 | $10.42 | $10.34 | $10.38 | $9.14 | 16,268 |
| 2021-02-24 | $10.43 | $10.50 | $10.18 | $10.39 | $9.14 | 21,443 |
| 2021-02-23 | $10.43 | $10.50 | $10.30 | $10.38 | $9.13 | 70,423 |
| 2021-02-22 | $10.27 | $10.50 | $10.27 | $10.38 | $9.13 | 89,807 |
| 2021-02-19 | $10.27 | $10.32 | $10.20 | $10.20 | $8.97 | 12,919 |
| 2021-02-18 | $10.24 | $10.26 | $10.11 | $10.17 | $8.94 | 13,472 |
| 2021-02-17 | $10.10 | $10.25 | $10.10 | $10.25 | $9.02 | 22,159 |
| 2021-02-16 | $10.20 | $10.35 | $10.10 | $10.15 | $8.93 | 36,609 |
| 2021-02-12 | $10.27 | $10.41 | $10.27 | $10.33 | $9.09 | 8,666 |
| 2021-02-11 | $10.41 | $10.41 | $10.25 | $10.29 | $8.98 | 14,456 |
| 2021-02-10 | $10.26 | $10.40 | $10.26 | $10.37 | $9.05 | 4,658 |
| 2021-02-09 | $10.40 | $10.40 | $10.23 | $10.29 | $8.98 | 15,996 |
| 2021-02-08 | $10.39 | $10.43 | $10.21 | $10.34 | $9.03 | 6,826 |
| 2021-02-05 | $10.35 | $10.60 | $10.26 | $10.40 | $9.08 | 28,689 |
| 2021-02-04 | $10.15 | $10.40 | $10.15 | $10.39 | $9.07 | 24,005 |
| 2021-02-03 | $10.09 | $10.12 | $10.09 | $10.10 | $8.82 | 2,551 |
| 2021-02-02 | $10.14 | $10.14 | $10.02 | $10.08 | $8.80 | 7,772 |
| 2021-02-01 | $10.01 | $10.30 | $10.01 | $10.15 | $8.86 | 27,084 |
| 2021-01-29 | $10.03 | $10.03 | $9.97 | $10.00 | $8.73 | 20,800 |
| 2021-01-28 | $9.95 | $10.02 | $9.93 | $10.02 | $8.75 | 15,639 |
| 2021-01-27 | $9.94 | $9.97 | $9.92 | $9.97 | $8.70 | 22,896 |
| 2021-01-26 | $9.91 | $9.98 | $9.91 | $9.94 | $8.68 | 12,800 |
| 2021-01-25 | $9.96 | $10.02 | $9.90 | $9.90 | $8.64 | 19,812 |
| 2021-01-22 | $10.01 | $10.02 | $9.97 | $10.01 | $8.74 | 4,571 |
| 2021-01-21 | $9.91 | $10.07 | $9.91 | $10.00 | $8.73 | 22,951 |
| 2021-01-20 | $9.90 | $9.97 | $9.90 | $9.96 | $8.70 | 19,641 |
| 2021-01-19 | $9.90 | $9.90 | $9.87 | $9.88 | $8.63 | 11,961 |
| 2021-01-15 | $9.85 | $9.89 | $9.84 | $9.87 | $8.62 | 22,263 |
| 2021-01-14 | $9.88 | $9.90 | $9.85 | $9.88 | $8.55 | 12,736 |
| 2021-01-13 | $9.85 | $9.90 | $9.84 | $9.87 | $8.55 | 21,160 |
| 2021-01-12 | $9.96 | $9.98 | $9.83 | $9.85 | $8.53 | 17,049 |
| 2021-01-11 | $9.84 | $9.92 | $9.84 | $9.91 | $8.58 | 38,432 |
| 2021-01-08 | $9.84 | $9.88 | $9.80 | $9.85 | $8.53 | 11,897 |
| 2021-01-07 | $9.89 | $9.89 | $9.80 | $9.84 | $8.52 | 8,562 |
| 2021-01-06 | $9.84 | $9.91 | $9.84 | $9.91 | $8.58 | 15,401 |
| 2021-01-05 | $9.90 | $9.94 | $9.87 | $9.90 | $8.57 | 12,421 |
| 2021-01-04 | $9.86 | $9.89 | $9.80 | $9.87 | $8.55 | 11,240 |
| 2020-12-31 | $9.87 | $9.87 | $9.75 | $9.84 | $8.52 | 21,905 |
| 2020-12-30 | $9.74 | $9.83 | $9.74 | $9.77 | $8.46 | 27,535 |
| 2020-12-29 | $9.80 | $9.80 | $9.72 | $9.79 | $8.48 | 14,280 |
| 2020-12-28 | $9.69 | $9.85 | $9.68 | $9.78 | $8.47 | 38,541 |
| 2020-12-24 | $9.68 | $9.72 | $9.62 | $9.71 | $8.41 | 15,382 |
| 2020-12-23 | $9.63 | $9.70 | $9.63 | $9.68 | $8.38 | 28,208 |
| 2020-12-22 | $9.67 | $9.80 | $9.65 | $9.67 | $8.37 | 20,340 |
| 2020-12-21 | $9.61 | $9.74 | $9.61 | $9.72 | $8.42 | 23,411 |
| 2020-12-18 | $9.64 | $9.85 | $9.61 | $9.74 | $8.43 | 35,999 |
| 2020-12-17 | $9.55 | $9.69 | $9.55 | $9.64 | $8.35 | 29,450 |
| 2020-12-16 | $10.12 | $10.12 | $9.84 | $9.89 | $8.27 | 212,424 |
| 2020-12-15 | $10.08 | $10.22 | $10.08 | $10.16 | $8.50 | 17,651 |
| 2020-12-14 | $10.08 | $10.22 | $10.06 | $10.06 | $8.42 | 18,502 |
| 2020-12-11 | $10.15 | $10.20 | $10.06 | $10.06 | $8.42 | 21,674 |
| 2020-12-10 | $10.15 | $10.23 | $10.15 | $10.16 | $8.50 | 34,955 |
| 2020-12-09 | $10.06 | $10.25 | $10.06 | $10.22 | $8.54 | 55,254 |
| 2020-12-08 | $10.02 | $10.14 | $10.02 | $10.05 | $8.41 | 59,581 |
| 2020-12-07 | $10.05 | $10.10 | $10.02 | $10.02 | $8.38 | 21,895 |
| 2020-12-04 | $10.04 | $10.11 | $10.02 | $10.02 | $8.38 | 20,958 |
| 2020-12-03 | $10.10 | $10.18 | $10.07 | $10.07 | $8.42 | 27,546 |
| 2020-12-02 | $10.19 | $10.19 | $10.07 | $10.15 | $8.49 | 6,226 |
| 2020-12-01 | $10.09 | $10.17 | $10.05 | $10.16 | $8.50 | 15,725 |
| 2020-11-30 | $10.03 | $10.14 | $10.03 | $10.14 | $8.48 | 4,680 |
| 2020-11-27 | $10.02 | $10.13 | $10.02 | $10.02 | $8.38 | 5,911 |
| 2020-11-25 | $10.05 | $10.19 | $10.00 | $10.06 | $8.42 | 11,023 |
| 2020-11-24 | $10.00 | $10.15 | $10.00 | $10.00 | $8.37 | 9,100 |
| 2020-11-23 | $9.97 | $10.07 | $9.97 | $10.03 | $8.39 | 10,533 |
| 2020-11-20 | $9.97 | $10.00 | $9.97 | $10.00 | $8.37 | 9,552 |
| 2020-11-19 | $9.95 | $9.98 | $9.95 | $9.96 | $8.33 | 9,335 |
| 2020-11-18 | $9.97 | $9.99 | $9.96 | $9.96 | $8.33 | 12,658 |
| 2020-11-17 | $9.99 | $10.00 | $9.96 | $9.96 | $8.33 | 22,966 |
| 2020-11-16 | $10.08 | $10.08 | $9.97 | $9.97 | $8.34 | 11,143 |
| 2020-11-13 | $9.98 | $10.11 | $9.97 | $10.01 | $8.35 | 16,345 |
| 2020-11-12 | $10.00 | $10.10 | $9.97 | $10.05 | $8.38 | 8,331 |
| 2020-11-11 | $10.05 | $10.05 | $9.96 | $9.97 | $8.32 | 9,381 |
| 2020-11-10 | $9.98 | $10.01 | $9.97 | $10.01 | $8.35 | 11,430 |
| 2020-11-09 | $10.05 | $10.05 | $9.99 | $10.00 | $8.34 | 18,893 |
| 2020-11-06 | $9.96 | $10.00 | $9.96 | $9.96 | $8.31 | 8,431 |
| 2020-11-05 | $10.05 | $10.05 | $9.99 | $10.00 | $8.34 | 6,019 |
| 2020-11-04 | $10.00 | $10.02 | $9.97 | $10.00 | $8.34 | 4,474 |
| 2020-11-03 | $10.03 | $10.06 | $9.96 | $10.01 | $8.35 | 17,641 |
| 2020-11-02 | $9.94 | $10.07 | $9.90 | $9.95 | $8.30 | 18,615 |
| 2020-10-30 | $9.90 | $9.98 | $9.90 | $9.94 | $8.29 | 26,527 |
| 2020-10-29 | $9.90 | $10.01 | $9.90 | $10.01 | $8.35 | 42,134 |
| 2020-10-28 | $9.80 | $9.89 | $9.67 | $9.87 | $8.23 | 8,728 |
| 2020-10-27 | $9.93 | $9.97 | $9.85 | $9.86 | $8.23 | 19,771 |
| 2020-10-26 | $9.98 | $10.02 | $9.86 | $9.90 | $8.26 | 18,533 |
| 2020-10-23 | $9.91 | $10.10 | $9.91 | $10.10 | $8.43 | 19,539 |
| 2020-10-22 | $9.91 | $10.12 | $9.90 | $9.90 | $8.26 | 21,713 |
| 2020-10-21 | $9.95 | $9.95 | $9.90 | $9.91 | $8.27 | 9,622 |
| 2020-10-20 | $9.91 | $10.04 | $9.91 | $9.95 | $8.30 | 4,147 |
| 2020-10-19 | $9.94 | $10.04 | $9.85 | $9.86 | $8.22 | 21,826 |
| 2020-10-16 | $10.00 | $10.04 | $9.95 | $10.00 | $8.32 | 11,769 |
| 2020-10-15 | $9.93 | $10.05 | $9.93 | $10.05 | $8.36 | 502 |
| 2020-10-14 | $10.07 | $10.07 | $10.00 | $10.04 | $8.35 | 10,144 |
| 2020-10-13 | $10.03 | $10.10 | $9.88 | $9.97 | $8.29 | 23,489 |
| 2020-10-12 | $10.11 | $10.12 | $10.09 | $10.09 | $8.39 | 3,209 |
| 2020-10-09 | $10.07 | $10.18 | $10.00 | $10.18 | $8.47 | 24,400 |
| 2020-10-08 | $10.07 | $10.15 | $10.00 | $10.00 | $8.32 | 10,121 |
| 2020-10-07 | $10.13 | $10.25 | $10.11 | $10.11 | $8.41 | 13,044 |
| 2020-10-06 | $9.91 | $10.21 | $9.90 | $10.20 | $8.49 | 14,056 |
| 2020-10-05 | $9.87 | $9.95 | $9.85 | $9.95 | $8.27 | 19,366 |
| 2020-10-02 | $9.90 | $9.93 | $9.90 | $9.92 | $8.25 | 5,110 |
| 2020-10-01 | $9.84 | $9.94 | $9.83 | $9.93 | $8.26 | 41,630 |
| 2020-09-30 | $9.90 | $9.93 | $9.84 | $9.93 | $8.26 | 13,410 |
| 2020-09-29 | $9.87 | $9.87 | $9.76 | $9.85 | $8.19 | 28,699 |
| 2020-09-28 | $9.93 | $10.00 | $9.90 | $9.90 | $8.24 | 5,390 |
| 2020-09-25 | $9.87 | $9.87 | $9.80 | $9.80 | $8.15 | 1,516 |
| 2020-09-24 | $9.80 | $10.00 | $9.80 | $9.82 | $8.17 | 29,090 |
| 2020-09-23 | $9.90 | $9.92 | $9.81 | $9.87 | $8.21 | 14,139 |
| 2020-09-22 | $9.89 | $9.95 | $9.89 | $9.95 | $8.28 | 6,747 |
| 2020-09-21 | $9.89 | $9.89 | $9.85 | $9.89 | $8.22 | 6,499 |
| 2020-09-18 | $9.82 | $9.94 | $9.82 | $9.94 | $8.27 | 6,841 |
| 2020-09-17 | $9.92 | $10.09 | $9.80 | $9.82 | $8.17 | 15,559 |
| 2020-09-16 | $10.04 | $10.15 | $9.80 | $9.86 | $8.18 | 15,338 |
| 2020-09-15 | $10.10 | $10.10 | $9.85 | $9.93 | $8.24 | 14,049 |
| 2020-09-14 | $10.00 | $10.03 | $10.00 | $10.01 | $8.30 | 17,796 |
| 2020-09-11 | $9.92 | $10.01 | $9.86 | $9.95 | $8.25 | 24,315 |
| 2020-09-10 | $9.99 | $10.00 | $9.88 | $10.00 | $8.30 | 35,172 |
| 2020-09-09 | $9.78 | $10.10 | $9.78 | $10.05 | $8.34 | 69,690 |
| 2020-09-08 | $9.78 | $9.93 | $9.64 | $9.80 | $8.13 | 21,609 |
| 2020-09-04 | $9.84 | $9.90 | $9.80 | $9.82 | $8.15 | 12,869 |
| 2020-09-03 | $9.90 | $10.00 | $9.85 | $9.90 | $8.21 | 13,214 |
| 2020-09-02 | $9.80 | $9.95 | $9.79 | $9.95 | $8.25 | 27,804 |
| 2020-09-01 | $9.80 | $9.90 | $9.79 | $9.81 | $8.14 | 49,617 |
| 2020-08-31 | $9.75 | $9.89 | $9.75 | $9.85 | $8.17 | 40,644 |
| 2020-08-28 | $9.77 | $10.00 | $9.77 | $9.85 | $8.17 | 23,346 |
| 2020-08-27 | $9.80 | $10.00 | $9.72 | $9.79 | $8.12 | 15,059 |
| 2020-08-26 | $9.84 | $9.84 | $9.71 | $9.75 | $8.09 | 17,055 |
| 2020-08-25 | $9.80 | $9.85 | $9.70 | $9.72 | $8.06 | 31,757 |
| 2020-08-24 | $9.75 | $9.89 | $9.75 | $9.85 | $8.17 | 14,273 |
| 2020-08-21 | $9.75 | $9.85 | $9.75 | $9.78 | $8.11 | 18,328 |
| 2020-08-20 | $9.82 | $9.93 | $9.82 | $9.93 | $8.23 | 1,969 |
| 2020-08-19 | $9.77 | $9.93 | $9.73 | $9.80 | $8.13 | 22,608 |
| 2020-08-18 | $9.75 | $9.82 | $9.71 | $9.82 | $8.15 | 18,164 |
| 2020-08-17 | $9.75 | $9.80 | $9.71 | $9.80 | $8.11 | 9,115 |
| 2020-08-14 | $9.77 | $9.77 | $9.69 | $9.76 | $8.07 | 8,986 |
| 2020-08-13 | $9.80 | $9.80 | $9.71 | $9.76 | $8.07 | 5,913 |
| 2020-08-12 | $9.72 | $9.99 | $9.72 | $9.80 | $8.11 | 24,169 |
| 2020-08-11 | $9.75 | $9.79 | $9.68 | $9.75 | $8.07 | 19,657 |
| 2020-08-10 | $9.77 | $9.77 | $9.66 | $9.70 | $8.03 | 24,240 |
| 2020-08-07 | $9.66 | $9.71 | $9.65 | $9.69 | $8.02 | 30,109 |
| 2020-08-06 | $9.69 | $9.69 | $9.66 | $9.69 | $8.02 | 10,387 |
| 2020-08-05 | $9.67 | $9.70 | $9.66 | $9.67 | $8.00 | 22,516 |
| 2020-08-04 | $9.66 | $9.71 | $9.66 | $9.71 | $8.04 | 18,155 |
| 2020-08-03 | $9.68 | $9.73 | $9.65 | $9.70 | $8.02 | 10,068 |
| 2020-07-31 | $9.65 | $9.72 | $9.62 | $9.67 | $8.00 | 23,996 |
| 2020-07-30 | $9.64 | $9.69 | $9.60 | $9.62 | $7.96 | 34,786 |
| 2020-07-29 | $9.73 | $9.74 | $9.62 | $9.72 | $8.04 | 5,812 |
| 2020-07-28 | $9.67 | $9.68 | $9.66 | $9.67 | $8.00 | 12,551 |
| 2020-07-27 | $9.65 | $9.71 | $9.65 | $9.67 | $8.00 | 4,620 |
| 2020-07-24 | $9.62 | $9.68 | $9.59 | $9.65 | $7.98 | 9,770 |
| 2020-07-23 | $9.70 | $9.74 | $9.57 | $9.68 | $8.01 | 26,042 |
| 2020-07-22 | $9.65 | $9.75 | $9.65 | $9.65 | $7.98 | 28,711 |
| 2020-07-21 | $9.71 | $9.76 | $9.65 | $9.65 | $7.98 | 8,788 |
| 2020-07-20 | $9.77 | $9.77 | $9.65 | $9.65 | $7.98 | 8,866 |
| 2020-07-17 | $9.62 | $9.68 | $9.60 | $9.68 | $7.99 | 9,146 |
| 2020-07-16 | $9.61 | $9.65 | $9.25 | $9.51 | $7.85 | 34,223 |
| 2020-07-15 | $9.62 | $9.78 | $9.57 | $9.64 | $7.95 | 18,026 |
| 2020-07-14 | $9.69 | $9.73 | $9.62 | $9.66 | $7.97 | 11,709 |
| 2020-07-13 | $9.70 | $9.90 | $9.61 | $9.78 | $8.07 | 10,951 |
| 2020-07-10 | $9.65 | $9.78 | $9.65 | $9.65 | $7.96 | 5,518 |
| 2020-07-09 | $9.63 | $9.90 | $9.53 | $9.65 | $7.96 | 7,482 |
| 2020-07-08 | $9.63 | $9.80 | $9.63 | $9.67 | $7.98 | 300,903 |
| 2020-07-07 | $9.75 | $9.79 | $9.63 | $9.70 | $8.00 | 15,198 |
| 2020-07-06 | $9.70 | $9.81 | $9.60 | $9.68 | $7.99 | 11,152 |
| 2020-07-02 | $9.60 | $9.86 | $9.60 | $9.69 | $8.00 | 7,536 |
| 2020-07-01 | $9.75 | $9.90 | $9.59 | $9.61 | $7.93 | 9,998 |
| 2020-06-30 | $9.72 | $9.76 | $9.61 | $9.68 | $7.99 | 9,594 |
| 2020-06-29 | $9.77 | $9.81 | $9.63 | $9.67 | $7.98 | 5,526 |
| 2020-06-26 | $9.68 | $9.90 | $9.61 | $9.65 | $7.96 | 41,372 |
| 2020-06-25 | $9.70 | $9.85 | $9.70 | $9.71 | $8.01 | 3,956 |
| 2020-06-24 | $9.64 | $9.80 | $9.62 | $9.70 | $8.00 | 76,093 |
| 2020-06-23 | $9.60 | $9.65 | $9.57 | $9.65 | $7.96 | 12,169 |
| 2020-06-22 | $9.60 | $9.64 | $9.56 | $9.60 | $7.92 | 59,191 |
| 2020-06-19 | $9.71 | $9.72 | $9.56 | $9.65 | $7.96 | 132,469 |
| 2020-06-18 | $9.80 | $9.82 | $9.36 | $9.62 | $7.94 | 19,532 |
| 2020-06-17 | $9.79 | $9.83 | $9.63 | $9.72 | $8.02 | 7,026 |
| 2020-06-16 | $9.82 | $9.82 | $9.63 | $9.80 | $8.07 | 3,391 |
| 2020-06-15 | $9.68 | $9.68 | $9.50 | $9.60 | $7.90 | 8,917 |
| 2020-06-12 | $9.51 | $9.62 | $9.41 | $9.60 | $7.90 | 21,810 |
| 2020-06-11 | $9.54 | $9.70 | $9.42 | $9.42 | $7.75 | 13,125 |
| 2020-06-10 | $9.75 | $9.82 | $9.72 | $9.75 | $8.02 | 6,871 |
| 2020-06-09 | $9.72 | $9.79 | $9.70 | $9.76 | $8.03 | 8,125 |
| 2020-06-08 | $9.86 | $9.89 | $9.70 | $9.77 | $8.04 | 6,649 |
| 2020-06-05 | $9.75 | $9.85 | $9.53 | $9.66 | $7.95 | 17,805 |
| 2020-06-04 | $9.81 | $9.90 | $9.73 | $9.76 | $8.03 | 13,401 |
| 2020-06-03 | $9.61 | $10.00 | $9.56 | $9.90 | $8.15 | 36,789 |
| 2020-06-02 | $9.71 | $9.75 | $9.57 | $9.64 | $7.93 | 11,557 |
| 2020-06-01 | $9.68 | $9.89 | $9.55 | $9.60 | $7.90 | 5,763 |
| 2020-05-29 | $9.66 | $9.80 | $9.61 | $9.69 | $7.97 | 5,173 |
| 2020-05-28 | $9.67 | $9.67 | $9.55 | $9.66 | $7.95 | 10,558 |
| 2020-05-27 | $9.66 | $9.66 | $9.52 | $9.56 | $7.87 | 7,716 |
| 2020-05-26 | $9.52 | $9.72 | $9.46 | $9.51 | $7.83 | 19,256 |
| 2020-05-22 | $9.48 | $9.65 | $9.47 | $9.51 | $7.83 | 19,452 |
| 2020-05-21 | $9.46 | $9.57 | $9.43 | $9.56 | $7.87 | 9,635 |
| 2020-05-20 | $9.65 | $9.92 | $9.53 | $9.56 | $7.87 | 39,747 |
| 2020-05-19 | $9.63 | $9.74 | $9.51 | $9.67 | $7.96 | 21,170 |
| 2020-05-18 | $9.48 | $9.68 | $9.46 | $9.63 | $7.93 | 21,880 |
| 2020-05-15 | $9.31 | $9.71 | $9.31 | $9.66 | $7.95 | 20,282 |
| 2020-05-14 | $9.33 | $9.56 | $9.33 | $9.46 | $7.77 | 27,610 |
| 2020-05-13 | $9.53 | $9.73 | $9.40 | $9.50 | $7.80 | 44,874 |
| 2020-05-12 | $10.00 | $10.00 | $9.41 | $9.58 | $7.86 | 16,022 |
| 2020-05-11 | $9.46 | $9.55 | $9.40 | $9.49 | $7.79 | 38,597 |
| 2020-05-08 | $9.35 | $9.44 | $9.31 | $9.40 | $7.72 | 40,970 |
| 2020-05-07 | $9.28 | $9.44 | $9.23 | $9.44 | $7.75 | 45,703 |
| 2020-05-06 | $9.22 | $9.35 | $9.22 | $9.33 | $7.66 | 22,802 |
| 2020-05-05 | $9.21 | $9.50 | $9.18 | $9.26 | $7.60 | 56,458 |
| 2020-05-04 | $9.19 | $9.33 | $9.19 | $9.33 | $7.66 | 41,060 |
| 2020-05-01 | $9.07 | $9.37 | $9.03 | $9.37 | $7.69 | 5,404 |
| 2020-04-30 | $9.03 | $9.27 | $8.98 | $9.26 | $7.60 | 19,447 |
| 2020-04-29 | $9.00 | $9.25 | $8.97 | $9.10 | $7.47 | 15,738 |
| 2020-04-28 | $9.18 | $9.32 | $8.97 | $9.02 | $7.40 | 16,649 |
| 2020-04-27 | $9.04 | $9.09 | $8.97 | $9.01 | $7.40 | 7,166 |
| 2020-04-24 | $9.08 | $9.46 | $9.08 | $9.15 | $7.51 | 25,476 |
| 2020-04-23 | $9.07 | $9.11 | $9.03 | $9.10 | $7.47 | 41,857 |
| 2020-04-22 | $8.98 | $9.25 | $8.96 | $9.03 | $7.41 | 7,401 |
| 2020-04-21 | $8.92 | $9.08 | $8.92 | $9.04 | $7.42 | 27,865 |
| 2020-04-20 | $8.96 | $9.04 | $8.94 | $9.04 | $7.42 | 17,921 |
| 2020-04-17 | $9.24 | $9.24 | $8.92 | $9.06 | $7.44 | 13,390 |
| 2020-04-16 | $8.92 | $9.05 | $8.92 | $9.00 | $7.37 | 12,900 |
| 2020-04-15 | $8.85 | $9.15 | $8.85 | $9.00 | $7.37 | 24,670 |
| 2020-04-14 | $8.81 | $9.07 | $8.79 | $9.07 | $7.42 | 8,772 |
| 2020-04-13 | $8.82 | $8.84 | $8.52 | $8.80 | $7.20 | 30,686 |
| 2020-04-09 | $8.86 | $9.29 | $8.42 | $8.82 | $7.22 | 45,771 |
| 2020-04-08 | $8.50 | $8.97 | $8.50 | $8.97 | $7.34 | 38,259 |
| 2020-04-07 | $8.57 | $8.99 | $8.45 | $8.69 | $7.11 | 15,246 |
| 2020-04-06 | $8.43 | $8.97 | $8.43 | $8.57 | $7.02 | 18,350 |
| 2020-04-03 | $8.49 | $8.63 | $8.02 | $8.35 | $6.84 | 15,256 |
| 2020-04-02 | $8.07 | $8.66 | $8.02 | $8.66 | $7.09 | 61,320 |
| 2020-04-01 | $8.15 | $8.54 | $8.01 | $8.29 | $6.79 | 18,585 |
| 2020-03-31 | $7.83 | $8.38 | $7.76 | $8.38 | $6.86 | 260,392 |
| 2020-03-30 | $8.00 | $8.35 | $7.50 | $7.76 | $6.35 | 126,018 |
| 2020-03-27 | $8.05 | $8.48 | $8.00 | $8.00 | $6.55 | 28,983 |
| 2020-03-26 | $8.23 | $8.61 | $8.21 | $8.23 | $6.74 | 66,082 |
| 2020-03-25 | $8.78 | $8.80 | $8.15 | $8.29 | $6.79 | 28,747 |
| 2020-03-24 | $8.77 | $9.17 | $8.51 | $8.69 | $7.11 | 14,483 |
| 2020-03-23 | $9.40 | $9.40 | $8.50 | $8.56 | $7.01 | 219,843 |
| 2020-03-20 | $9.13 | $9.62 | $9.10 | $9.50 | $7.78 | 36,560 |
| 2020-03-19 | $7.74 | $8.85 | $7.70 | $8.80 | $7.20 | 115,666 |
| 2020-03-18 | $9.58 | $9.72 | $7.67 | $7.91 | $6.48 | 73,287 |
| 2020-03-17 | $9.79 | $10.02 | $9.54 | $10.02 | $8.18 | 38,287 |
| 2020-03-16 | $9.33 | $9.92 | $9.28 | $9.92 | $8.10 | 78,652 |
| 2020-03-13 | $10.00 | $10.32 | $9.74 | $9.86 | $8.05 | 75,033 |
| 2020-03-12 | $10.35 | $10.35 | $9.90 | $9.96 | $8.12 | 130,798 |
| 2020-03-11 | $10.60 | $10.77 | $10.34 | $10.46 | $8.54 | 50,360 |
| 2020-03-10 | $10.15 | $10.89 | $10.15 | $10.60 | $8.65 | 68,986 |
| 2020-03-09 | $10.77 | $10.96 | $9.81 | $10.11 | $8.25 | 198,572 |
| 2020-03-06 | $10.78 | $11.00 | $10.78 | $10.93 | $8.92 | 56,041 |
| 2020-03-05 | $10.78 | $11.00 | $10.78 | $10.94 | $8.93 | 48,860 |
| 2020-03-04 | $10.81 | $10.99 | $10.71 | $10.92 | $8.91 | 128,684 |
| 2020-03-03 | $10.60 | $10.91 | $10.60 | $10.80 | $8.81 | 18,640 |
| 2020-03-02 | $10.51 | $10.69 | $10.51 | $10.62 | $8.67 | 34,788 |
| 2020-02-28 | $10.51 | $10.75 | $10.36 | $10.36 | $8.45 | 68,094 |
| 2020-02-27 | $10.66 | $10.74 | $10.53 | $10.71 | $8.74 | 62,609 |
| 2020-02-26 | $10.70 | $10.88 | $10.70 | $10.79 | $8.80 | 80,663 |
| 2020-02-25 | $10.74 | $10.81 | $10.74 | $10.79 | $8.81 | 54,937 |
| 2020-02-24 | $10.70 | $10.78 | $10.70 | $10.76 | $8.78 | 78,546 |
| 2020-02-21 | $10.82 | $10.82 | $10.75 | $10.80 | $8.81 | 90,980 |
| 2020-02-20 | $10.76 | $11.00 | $10.76 | $10.84 | $8.85 | 106,781 |
| 2020-02-19 | $10.76 | $10.96 | $10.76 | $10.77 | $8.79 | 69,944 |
| 2020-02-18 | $10.75 | $10.81 | $10.70 | $10.80 | $8.81 | 56,213 |
| 2020-02-14 | $10.79 | $10.81 | $10.76 | $10.78 | $8.80 | 89,533 |
| 2020-02-13 | $10.78 | $10.84 | $10.78 | $10.83 | $8.82 | 125,217 |
| 2020-02-12 | $10.77 | $10.83 | $10.77 | $10.83 | $8.82 | 40,139 |
| 2020-02-11 | $10.81 | $10.85 | $10.74 | $10.82 | $8.81 | 53,658 |
| 2020-02-10 | $10.76 | $10.88 | $10.75 | $10.83 | $8.82 | 47,531 |
| 2020-02-07 | $10.75 | $10.86 | $10.75 | $10.81 | $8.80 | 33,811 |
| 2020-02-06 | $10.76 | $10.84 | $10.71 | $10.82 | $8.81 | 50,651 |
| 2020-02-05 | $10.83 | $10.87 | $10.74 | $10.78 | $8.78 | 123,517 |
| 2020-02-04 | $10.75 | $10.80 | $10.71 | $10.78 | $8.78 | 64,285 |
| 2020-02-03 | $10.68 | $10.75 | $10.60 | $10.73 | $8.74 | 107,419 |
| 2020-01-31 | $10.69 | $10.69 | $10.61 | $10.63 | $8.66 | 75,802 |
| 2020-01-30 | $10.59 | $10.67 | $10.52 | $10.65 | $8.67 | 141,281 |
| 2020-01-29 | $10.55 | $10.69 | $10.55 | $10.69 | $8.70 | 37,293 |
| 2020-01-28 | $10.55 | $10.69 | $10.55 | $10.67 | $8.69 | 19,091 |
| 2020-01-27 | $10.47 | $10.64 | $10.47 | $10.64 | $8.66 | 45,557 |
| 2020-01-24 | $10.56 | $10.67 | $10.54 | $10.63 | $8.66 | 45,726 |
| 2020-01-23 | $10.52 | $10.69 | $10.52 | $10.66 | $8.68 | 95,647 |
| 2020-01-22 | $10.52 | $10.65 | $10.42 | $10.61 | $8.64 | 79,180 |
| 2020-01-21 | $10.51 | $10.67 | $10.51 | $10.57 | $8.61 | 29,176 |
| 2020-01-17 | $10.60 | $10.65 | $10.55 | $10.55 | $8.59 | 7,881 |
| 2020-01-16 | $10.65 | $10.68 | $10.50 | $10.66 | $8.68 | 43,169 |
| 2020-01-15 | $10.59 | $10.74 | $10.48 | $10.70 | $8.71 | 146,962 |
| 2020-01-14 | $10.44 | $10.64 | $10.44 | $10.64 | $8.66 | 148,184 |
| 2020-01-13 | $10.48 | $10.51 | $10.42 | $10.44 | $8.50 | 39,481 |
| 2020-01-10 | $10.37 | $10.51 | $10.37 | $10.50 | $8.55 | 18,891 |
| 2020-01-09 | $10.37 | $10.57 | $10.32 | $10.37 | $8.44 | 92,407 |
| 2020-01-08 | $10.30 | $10.49 | $10.29 | $10.39 | $8.46 | 71,055 |
| 2020-01-07 | $10.30 | $10.34 | $10.30 | $10.34 | $8.42 | 15,418 |
| 2020-01-06 | $10.32 | $10.34 | $10.30 | $10.30 | $8.39 | 18,939 |
| 2020-01-03 | $10.39 | $10.39 | $10.32 | $10.36 | $8.44 | 23,981 |
| 2020-01-02 | $10.36 | $10.40 | $10.30 | $10.40 | $8.47 | 23,328 |
| 2019-12-31 | $10.42 | $10.43 | $10.35 | $10.41 | $8.48 | 28,255 |
| 2019-12-30 | $10.42 | $10.42 | $10.32 | $10.37 | $8.44 | 56,485 |
| 2019-12-27 | $10.28 | $10.35 | $10.25 | $10.35 | $8.43 | 42,870 |
| 2019-12-26 | $10.39 | $10.39 | $10.33 | $10.34 | $8.42 | 16,273 |
| 2019-12-24 | $10.30 | $10.36 | $10.30 | $10.31 | $8.39 | 29,046 |
| 2019-12-23 | $10.33 | $10.37 | $10.23 | $10.34 | $8.42 | 27,515 |
| 2019-12-20 | $10.33 | $10.39 | $10.17 | $10.38 | $8.45 | 206,126 |
| 2019-12-19 | $10.23 | $10.44 | $10.21 | $10.42 | $8.48 | 185,477 |
| 2019-12-18 | $10.11 | $10.34 | $10.06 | $10.32 | $8.40 | 142,894 |
| 2019-12-17 | $10.05 | $10.20 | $10.05 | $10.18 | $8.29 | 39,483 |
| 2019-12-16 | $10.15 | $10.22 | $10.03 | $10.10 | $8.22 | 57,974 |
| 2019-12-13 | $10.29 | $10.39 | $10.21 | $10.35 | $8.43 | 82,835 |
| 2019-12-12 | $10.35 | $10.39 | $10.31 | $10.34 | $8.42 | 27,307 |
| 2019-12-11 | $10.42 | $10.42 | $10.35 | $10.38 | $8.45 | 31,697 |
| 2019-12-10 | $10.32 | $10.41 | $10.31 | $10.41 | $8.48 | 44,999 |
| 2019-12-09 | $10.22 | $10.40 | $10.22 | $10.37 | $8.44 | 26,606 |
| 2019-12-06 | $10.23 | $10.30 | $10.22 | $10.30 | $8.39 | 18,717 |
| 2019-12-05 | $10.17 | $10.30 | $10.17 | $10.30 | $8.39 | 41,528 |
| 2019-12-04 | $10.21 | $10.29 | $10.19 | $10.27 | $8.36 | 36,967 |
| 2019-12-03 | $10.24 | $10.27 | $10.08 | $10.27 | $8.36 | 39,606 |
| 2019-12-02 | $10.10 | $10.23 | $10.07 | $10.23 | $8.33 | 64,220 |
| 2019-11-29 | $10.10 | $10.19 | $10.01 | $10.17 | $8.28 | 37,912 |
| 2019-11-27 | $9.99 | $10.10 | $9.92 | $10.09 | $8.22 | 81,881 |
| 2019-11-26 | $9.88 | $9.99 | $9.87 | $9.99 | $8.13 | 58,994 |
| 2019-11-25 | $9.88 | $9.92 | $9.88 | $9.92 | $8.08 | 37,546 |
| 2019-11-22 | $9.91 | $9.97 | $9.87 | $9.92 | $8.08 | 72,043 |
| 2019-11-21 | $9.92 | $9.96 | $9.88 | $9.92 | $8.07 | 33,749 |
| 2019-11-20 | $9.93 | $9.98 | $9.84 | $9.93 | $8.09 | 35,516 |
| 2019-11-19 | $10.00 | $10.00 | $9.95 | $9.95 | $8.10 | 19,352 |
| 2019-11-18 | $9.90 | $10.01 | $9.90 | $9.95 | $8.10 | 26,609 |
| 2019-11-15 | $10.05 | $10.05 | $9.93 | $9.96 | $8.11 | 17,546 |
| 2019-11-14 | $9.88 | $10.01 | $9.88 | $10.00 | $8.14 | 45,889 |
| 2019-11-13 | $9.88 | $9.94 | $9.88 | $9.90 | $8.06 | 25,268 |
| 2019-11-12 | $9.90 | $9.96 | $9.87 | $9.92 | $8.08 | 34,463 |
| 2019-11-11 | $9.91 | $9.99 | $9.91 | $9.92 | $8.08 | 22,298 |
| 2019-11-08 | $9.94 | $9.95 | $9.90 | $9.92 | $8.08 | 36,422 |
| 2019-11-07 | $10.05 | $10.05 | $9.91 | $9.94 | $8.09 | 13,899 |
| 2019-11-06 | $9.90 | $10.04 | $9.90 | $9.93 | $8.09 | 31,253 |
| 2019-11-05 | $9.97 | $10.06 | $9.89 | $9.95 | $8.10 | 72,343 |
| 2019-11-04 | $10.00 | $10.10 | $9.92 | $10.04 | $8.17 | 48,948 |
| 2019-11-01 | $9.93 | $10.10 | $9.93 | $10.06 | $8.19 | 28,166 |
| 2019-10-31 | $10.10 | $10.15 | $9.94 | $10.05 | $8.18 | 44,944 |
| 2019-10-30 | $10.09 | $10.12 | $10.00 | $10.09 | $8.22 | 42,782 |
| 2019-10-29 | $10.08 | $10.17 | $10.04 | $10.12 | $8.24 | 44,011 |
| 2019-10-28 | $10.16 | $10.27 | $9.92 | $9.99 | $8.13 | 51,731 |
| 2019-10-25 | $10.28 | $10.38 | $10.17 | $10.24 | $8.34 | 34,501 |
| 2019-10-24 | $10.18 | $10.40 | $10.18 | $10.34 | $8.42 | 10,004 |
| 2019-10-23 | $10.03 | $10.30 | $10.03 | $10.28 | $8.37 | 59,808 |
| 2019-10-22 | $9.91 | $10.14 | $9.90 | $10.11 | $8.23 | 108,692 |
| 2019-10-21 | $9.94 | $9.96 | $9.87 | $9.95 | $8.10 | 34,759 |
| 2019-10-18 | $9.94 | $9.97 | $9.87 | $9.87 | $8.04 | 20,541 |
| 2019-10-17 | $9.91 | $10.00 | $9.88 | $9.94 | $8.09 | 28,590 |
| 2019-10-16 | $9.85 | $9.98 | $9.85 | $9.98 | $8.13 | 27,997 |
| 2019-10-15 | $9.96 | $9.96 | $9.89 | $9.92 | $8.08 | 39,931 |
| 2019-10-14 | $10.11 | $10.11 | $9.79 | $9.89 | $8.05 | 197,269 |
| 2019-10-11 | $10.10 | $10.20 | $10.10 | $10.14 | $8.26 | 43,790 |
| 2019-10-10 | $10.22 | $10.28 | $10.08 | $10.13 | $8.25 | 80,037 |
| 2019-10-09 | $10.41 | $10.48 | $10.32 | $10.37 | $8.44 | 28,500 |
| 2019-10-08 | $10.50 | $10.54 | $10.41 | $10.46 | $8.52 | 25,285 |
| 2019-10-07 | $10.44 | $10.53 | $10.40 | $10.50 | $8.55 | 27,833 |
| 2019-10-04 | $10.59 | $10.59 | $10.35 | $10.51 | $8.56 | 22,281 |
| 2019-10-03 | $10.38 | $10.54 | $10.37 | $10.45 | $8.51 | 17,805 |
| 2019-10-02 | $10.39 | $10.51 | $10.25 | $10.45 | $8.51 | 92,462 |
| 2019-10-01 | $10.53 | $10.67 | $10.48 | $10.53 | $8.57 | 60,366 |
| 2019-09-30 | $10.51 | $10.69 | $10.47 | $10.68 | $8.70 | 284,964 |
| 2019-09-27 | $10.59 | $10.67 | $10.55 | $10.59 | $8.62 | 24,084 |
| 2019-09-26 | $10.60 | $10.79 | $10.54 | $10.59 | $8.62 | 159,956 |
| 2019-09-25 | $10.61 | $10.67 | $10.52 | $10.61 | $8.64 | 31,971 |
| 2019-09-24 | $10.57 | $10.71 | $10.57 | $10.67 | $8.69 | 50,284 |
| 2019-09-23 | $10.60 | $10.64 | $10.54 | $10.64 | $8.66 | 28,486 |
| 2019-09-20 | $10.57 | $10.61 | $10.50 | $10.55 | $8.59 | 45,389 |
| 2019-09-19 | $10.50 | $10.59 | $10.50 | $10.59 | $8.62 | 41,071 |
| 2019-09-18 | $10.53 | $10.57 | $10.44 | $10.56 | $8.60 | 131,045 |
| 2019-09-17 | $10.60 | $10.60 | $10.55 | $10.59 | $8.62 | 43,201 |
| 2019-09-16 | $10.59 | $10.62 | $10.57 | $10.62 | $8.65 | 24,888 |
| 2019-09-13 | $10.73 | $10.73 | $10.60 | $10.68 | $8.70 | 97,957 |
| 2019-09-12 | $10.64 | $10.70 | $10.61 | $10.70 | $8.71 | 70,754 |
| 2019-09-11 | $10.48 | $10.71 | $10.48 | $10.67 | $8.69 | 59,069 |
| 2019-09-10 | $10.48 | $10.60 | $10.48 | $10.58 | $8.61 | 57,278 |
| 2019-09-09 | $10.52 | $10.58 | $10.52 | $10.54 | $8.58 | 51,504 |
| 2019-09-06 | $10.56 | $10.65 | $10.50 | $10.58 | $8.61 | 57,591 |
| 2019-09-05 | $10.67 | $10.70 | $10.36 | $10.65 | $8.67 | 66,770 |
| 2019-09-04 | $10.62 | $10.67 | $10.58 | $10.67 | $8.69 | 30,798 |
| 2019-09-03 | $10.52 | $10.63 | $10.50 | $10.63 | $8.66 | 41,321 |
| 2019-08-30 | $10.48 | $10.56 | $10.45 | $10.56 | $8.60 | 33,421 |
| 2019-08-29 | $10.50 | $10.52 | $10.37 | $10.49 | $8.54 | 38,801 |
| 2019-08-28 | $10.30 | $10.46 | $10.30 | $10.46 | $8.52 | 53,559 |
| 2019-08-27 | $10.23 | $10.32 | $10.17 | $10.32 | $8.40 | 71,314 |
| 2019-08-26 | $10.21 | $10.31 | $10.10 | $10.27 | $8.36 | 59,098 |
| 2019-08-23 | $10.12 | $10.22 | $10.05 | $10.17 | $8.28 | 64,503 |
| 2019-08-22 | $10.14 | $10.14 | $10.00 | $10.13 | $8.25 | 33,928 |
| 2019-08-21 | $9.98 | $10.12 | $9.98 | $10.01 | $8.15 | 38,952 |
| 2019-08-20 | $10.11 | $10.25 | $9.99 | $10.05 | $8.18 | 155,052 |
| 2019-08-19 | $10.02 | $10.19 | $10.02 | $10.17 | $8.28 | 29,272 |
| 2019-08-16 | $10.00 | $10.14 | $10.00 | $10.12 | $8.24 | 42,395 |
| 2019-08-15 | $10.15 | $10.15 | $10.01 | $10.08 | $8.21 | 72,805 |
| 2019-08-14 | $10.33 | $10.33 | $10.02 | $10.11 | $8.23 | 39,015 |
| 2019-08-13 | $10.20 | $10.29 | $10.08 | $10.18 | $8.29 | 42,894 |
| 2019-08-12 | $10.33 | $10.41 | $10.17 | $10.30 | $8.39 | 140,670 |
| 2019-08-09 | $10.20 | $10.43 | $10.20 | $10.41 | $8.48 | 72,564 |
| 2019-08-08 | $10.24 | $10.38 | $10.21 | $10.37 | $8.44 | 63,985 |
| 2019-08-07 | $10.33 | $10.38 | $10.24 | $10.35 | $8.43 | 14,092 |
| 2019-08-06 | $10.33 | $10.43 | $10.24 | $10.33 | $8.41 | 40,836 |
| 2019-08-05 | $10.45 | $10.60 | $10.33 | $10.33 | $8.41 | 54,538 |
| 2019-08-02 | $10.52 | $10.64 | $10.51 | $10.62 | $8.65 | 21,723 |
| 2019-08-01 | $10.45 | $10.60 | $10.45 | $10.56 | $8.60 | 54,207 |
| 2019-07-31 | $10.52 | $10.65 | $10.50 | $10.58 | $8.61 | 26,084 |
| 2019-07-30 | $10.30 | $10.69 | $10.30 | $10.56 | $8.60 | 67,457 |
| 2019-07-29 | $9.98 | $10.24 | $9.98 | $10.21 | $8.31 | 75,932 |
| 2019-07-26 | $9.93 | $10.13 | $9.93 | $10.05 | $8.18 | 11,164 |
| 2019-07-25 | $10.00 | $10.14 | $9.99 | $10.09 | $8.22 | 24,032 |
| 2019-07-24 | $9.95 | $10.20 | $9.90 | $10.06 | $8.19 | 46,491 |
| 2019-07-23 | $9.95 | $10.05 | $9.89 | $10.01 | $8.15 | 132,429 |
| 2019-07-22 | $9.84 | $9.98 | $9.83 | $9.94 | $8.09 | 37,310 |
| 2019-07-19 | $9.75 | $9.86 | $9.75 | $9.85 | $8.02 | 42,851 |
| 2019-07-18 | $9.80 | $9.80 | $9.62 | $9.80 | $7.98 | 134,116 |
| 2019-07-17 | $9.59 | $9.84 | $9.59 | $9.78 | $7.96 | 125,226 |
| 2019-07-16 | $9.60 | $9.71 | $9.56 | $9.65 | $7.86 | 84,544 |
| 2019-07-15 | $9.56 | $9.75 | $9.56 | $9.73 | $7.92 | 114,809 |
| 2019-07-12 | $9.47 | $9.59 | $9.47 | $9.56 | $7.78 | 24,653 |
| 2019-07-11 | $9.46 | $9.58 | $9.46 | $9.56 | $7.78 | 35,772 |
| 2019-07-10 | $9.50 | $9.67 | $9.50 | $9.57 | $7.79 | 72,748 |
| 2019-07-09 | $9.44 | $9.63 | $9.44 | $9.55 | $7.78 | 46,734 |
| 2019-07-08 | $9.51 | $9.60 | $9.50 | $9.54 | $7.77 | 45,737 |
| 2019-07-05 | $9.47 | $9.60 | $9.44 | $9.48 | $7.72 | 84,340 |
| 2019-07-03 | $9.63 | $9.65 | $9.56 | $9.59 | $7.81 | 35,626 |
| 2019-07-02 | $9.53 | $9.80 | $9.52 | $9.59 | $7.81 | 25,888 |
| 2019-07-01 | $9.57 | $9.62 | $9.50 | $9.55 | $7.78 | 49,780 |
| 2019-06-28 | $9.40 | $9.56 | $9.34 | $9.50 | $7.74 | 111,757 |
| 2019-06-27 | $9.05 | $9.39 | $8.85 | $9.36 | $7.62 | 54,418 |
| 2019-06-26 | $9.12 | $9.18 | $9.05 | $9.08 | $7.39 | 116,788 |
| 2019-06-25 | $9.10 | $9.10 | $8.97 | $9.09 | $7.40 | 52,300 |
| 2019-06-24 | $8.90 | $9.08 | $8.90 | $9.00 | $7.33 | 70,095 |
| 2019-06-21 | $8.84 | $9.09 | $8.84 | $8.98 | $7.31 | 122,216 |
| 2019-06-20 | $8.03 | $8.83 | $8.03 | $8.83 | $7.19 | 197,388 |
| 2019-06-19 | $7.56 | $8.07 | $7.56 | $8.04 | $6.55 | 137,779 |
| 2019-06-18 | $7.55 | $7.68 | $7.29 | $7.61 | $6.20 | 162,825 |
| 2019-06-17 | $7.91 | $7.91 | $7.47 | $7.51 | $6.11 | 603,236 |
| 2019-06-14 | $7.85 | $7.95 | $7.83 | $7.87 | $6.41 | 73,179 |
| 2019-06-13 | $7.93 | $8.01 | $7.87 | $7.88 | $6.42 | 59,187 |
| 2019-06-12 | $7.99 | $8.08 | $7.81 | $7.94 | $6.46 | 103,710 |
| 2019-06-11 | $7.95 | $8.19 | $7.92 | $8.08 | $6.58 | 68,853 |
| 2019-06-10 | $7.94 | $8.25 | $7.56 | $8.00 | $6.51 | 158,156 |
| 2019-06-07 | $7.44 | $8.08 | $7.44 | $7.88 | $6.42 | 222,978 |
| 2019-06-06 | $7.76 | $8.09 | $7.57 | $7.58 | $6.17 | 163,660 |
| 2019-06-05 | $8.15 | $8.15 | $7.41 | $7.78 | $6.33 | 391,033 |
| 2019-06-04 | $8.54 | $8.77 | $8.20 | $8.23 | $6.70 | 189,126 |
| 2019-06-03 | $8.65 | $9.19 | $8.35 | $8.53 | $6.95 | 130,743 |
| 2019-05-31 | $8.31 | $9.00 | $8.26 | $8.81 | $7.17 | 125,091 |
| 2019-05-30 | $9.75 | $9.75 | $8.51 | $8.65 | $7.04 | 101,654 |
| 2019-05-29 | $12.42 | $12.42 | $12.42 | $12.42 | $10.11 | 0 |
| 2019-05-28 | $12.42 | $12.42 | $12.42 | $12.42 | $10.11 | 0 |