Invesco California Value Municipal Income Trust (VCV) Exchange: NYSE
Data as of Aug. 21, 2025
$10.19 ($0.02) 0.20%
Invesco California Value Municipal Income Trust - Daily Information
Click for more stock information on Invesco California Value Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.15 |
| Previous Close | $10.19 |
| High | $10.21 |
| Low | $10.15 |
| Adjusted Open | $10.15 |
| Previous Adjusted Close | $10.19 |
| Adjusted High | $10.21 |
| Adjusted Low | $10.15 |
About Invesco California Value Municipal Income Trust (VCV)
Invesco CA Value Muni Common
Invest in Invesco California Value Municipal Income Trust (VCV)
Historical Stock Data for Invesco California Value Municipal Income Trust (VCV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $10.15 | $10.21 | $10.15 | $10.19 | $10.19 | 106,229 |
| 2025-08-20 | $10.17 | $10.17 | $10.03 | $10.17 | $10.17 | 91,258 |
| 2025-08-19 | $10.19 | $10.21 | $10.06 | $10.17 | $10.17 | 115,760 |
| 2025-08-18 | $10.27 | $10.27 | $10.12 | $10.17 | $10.17 | 116,516 |
| 2025-08-15 | $10.28 | $10.28 | $10.23 | $10.28 | $10.22 | 71,150 |
| 2025-08-14 | $10.22 | $10.29 | $10.20 | $10.26 | $10.20 | 101,138 |
| 2025-08-13 | $10.27 | $10.27 | $10.20 | $10.21 | $10.15 | 80,091 |
| 2025-08-12 | $10.22 | $10.30 | $10.20 | $10.30 | $10.23 | 70,599 |
| 2025-08-11 | $10.25 | $10.30 | $10.19 | $10.25 | $10.19 | 74,326 |
| 2025-08-08 | $10.25 | $10.34 | $10.17 | $10.22 | $10.16 | 179,215 |
| 2025-08-07 | $10.19 | $10.27 | $10.14 | $10.25 | $10.19 | 151,950 |
| 2025-08-06 | $10.22 | $10.22 | $10.16 | $10.20 | $10.14 | 107,690 |
| 2025-08-05 | $10.24 | $10.33 | $10.18 | $10.20 | $10.14 | 80,506 |
| 2025-08-04 | $10.28 | $10.40 | $10.24 | $10.24 | $10.18 | 96,388 |
| 2025-08-01 | $10.09 | $10.26 | $10.05 | $10.24 | $10.18 | 117,245 |
| 2025-07-31 | $10.07 | $10.14 | $9.98 | $10.01 | $9.95 | 85,247 |
| 2025-07-30 | $10.01 | $10.05 | $9.96 | $10.05 | $9.99 | 98,122 |
| 2025-07-29 | $10.08 | $10.08 | $9.97 | $10.03 | $9.97 | 129,240 |
| 2025-07-28 | $10.06 | $10.06 | $10.02 | $10.03 | $9.97 | 40,693 |
| 2025-07-25 | $10.04 | $10.07 | $9.97 | $10.06 | $10.00 | 58,835 |
| 2025-07-24 | $10.01 | $10.03 | $9.96 | $10.03 | $9.97 | 48,303 |
| 2025-07-23 | $10.09 | $10.09 | $9.96 | $9.99 | $9.93 | 113,267 |
| 2025-07-22 | $10.09 | $10.10 | $10.00 | $10.08 | $10.02 | 93,319 |
| 2025-07-21 | $10.17 | $10.17 | $10.02 | $10.02 | $9.96 | 106,285 |
| 2025-07-18 | $10.25 | $10.25 | $10.11 | $10.17 | $10.11 | 111,510 |
| 2025-07-17 | $10.37 | $10.44 | $10.19 | $10.23 | $10.17 | 104,137 |
| 2025-07-16 | $10.62 | $10.62 | $10.36 | $10.38 | $10.31 | 104,607 |
| 2025-07-15 | $10.76 | $10.76 | $10.62 | $10.68 | $10.55 | 108,839 |
| 2025-07-14 | $10.53 | $10.72 | $10.49 | $10.72 | $10.59 | 160,197 |
| 2025-07-11 | $10.44 | $10.52 | $10.42 | $10.52 | $10.39 | 135,424 |
| 2025-07-10 | $10.52 | $10.57 | $10.43 | $10.50 | $10.37 | 132,349 |
| 2025-07-09 | $10.50 | $10.50 | $10.39 | $10.45 | $10.32 | 37,812 |
| 2025-07-08 | $10.48 | $10.50 | $10.43 | $10.45 | $10.32 | 64,114 |
| 2025-07-07 | $10.54 | $10.60 | $10.44 | $10.50 | $10.37 | 81,203 |
| 2025-07-03 | $10.45 | $10.66 | $10.43 | $10.54 | $10.41 | 40,525 |
| 2025-07-02 | $10.47 | $10.47 | $10.35 | $10.46 | $10.33 | 117,343 |
| 2025-07-01 | $10.40 | $10.48 | $10.31 | $10.41 | $10.28 | 75,980 |
| 2025-06-30 | $10.32 | $10.37 | $10.27 | $10.37 | $10.24 | 136,257 |
| 2025-06-27 | $10.28 | $10.29 | $10.21 | $10.24 | $10.11 | 85,045 |
| 2025-06-26 | $10.29 | $10.29 | $10.18 | $10.20 | $10.07 | 50,830 |
| 2025-06-25 | $10.23 | $10.25 | $10.15 | $10.20 | $10.07 | 69,502 |
| 2025-06-24 | $10.16 | $10.28 | $10.14 | $10.20 | $10.07 | 65,135 |
| 2025-06-23 | $10.20 | $10.23 | $10.12 | $10.16 | $10.03 | 93,704 |
| 2025-06-20 | $10.19 | $10.23 | $10.14 | $10.14 | $10.01 | 100,936 |
| 2025-06-18 | $10.29 | $10.29 | $10.12 | $10.16 | $10.03 | 40,992 |
| 2025-06-17 | $10.35 | $10.35 | $10.16 | $10.20 | $10.07 | 55,372 |
| 2025-06-16 | $10.36 | $10.37 | $10.24 | $10.27 | $10.08 | 81,611 |
| 2025-06-13 | $10.17 | $10.29 | $10.17 | $10.26 | $10.07 | 24,182 |
| 2025-06-12 | $10.22 | $10.34 | $10.14 | $10.21 | $10.02 | 201,942 |
| 2025-06-11 | $10.17 | $10.17 | $10.14 | $10.16 | $9.97 | 101,080 |
| 2025-06-10 | $10.18 | $10.21 | $10.15 | $10.17 | $9.98 | 61,752 |
| 2025-06-09 | $10.19 | $10.25 | $10.15 | $10.18 | $9.99 | 71,999 |
| 2025-06-06 | $10.25 | $10.25 | $10.17 | $10.19 | $10.19 | 198,550 |
| 2025-06-05 | $10.29 | $10.31 | $10.25 | $10.27 | $10.27 | 80,371 |
| 2025-06-04 | $10.34 | $10.34 | $10.23 | $10.29 | $10.29 | 201,036 |
| 2025-06-03 | $10.32 | $10.39 | $10.32 | $10.34 | $10.34 | 141,266 |
| 2025-06-02 | $10.27 | $10.39 | $10.21 | $10.32 | $10.32 | 94,037 |
| 2025-05-30 | $10.18 | $10.38 | $10.08 | $10.30 | $10.30 | 198,662 |
| 2025-05-29 | $10.14 | $10.21 | $10.06 | $10.18 | $10.18 | 88,527 |
| 2025-05-28 | $10.18 | $10.28 | $10.13 | $10.14 | $10.14 | 88,774 |
| 2025-05-27 | $10.19 | $10.26 | $10.15 | $10.22 | $10.22 | 121,194 |
| 2025-05-23 | $10.08 | $10.17 | $10.08 | $10.12 | $10.12 | 83,812 |
| 2025-05-22 | $10.20 | $10.21 | $10.09 | $10.17 | $10.17 | 59,184 |
| 2025-05-21 | $10.26 | $10.39 | $10.16 | $10.20 | $10.20 | 192,353 |
| 2025-05-20 | $10.45 | $10.49 | $10.37 | $10.45 | $10.45 | 58,070 |
| 2025-05-19 | $10.63 | $10.69 | $10.44 | $10.50 | $10.50 | 181,405 |
| 2025-05-16 | $10.75 | $10.78 | $10.62 | $10.68 | $10.68 | 90,849 |
| 2025-05-15 | $10.70 | $10.80 | $10.66 | $10.77 | $10.71 | 98,369 |
| 2025-05-14 | $10.68 | $10.70 | $10.56 | $10.65 | $10.59 | 75,934 |
| 2025-05-13 | $10.61 | $10.66 | $10.58 | $10.65 | $10.59 | 55,838 |
| 2025-05-12 | $10.71 | $10.71 | $10.54 | $10.63 | $10.57 | 58,501 |
| 2025-05-09 | $10.58 | $10.60 | $10.44 | $10.60 | $10.54 | 47,520 |
| 2025-05-08 | $10.60 | $10.64 | $10.50 | $10.53 | $10.47 | 64,613 |
| 2025-05-07 | $10.58 | $10.58 | $10.50 | $10.54 | $10.48 | 53,885 |
| 2025-05-06 | $10.48 | $10.55 | $10.43 | $10.44 | $10.38 | 77,458 |
| 2025-05-05 | $10.45 | $10.50 | $10.43 | $10.49 | $10.43 | 59,039 |
| 2025-05-02 | $10.46 | $10.49 | $10.40 | $10.46 | $10.40 | 71,204 |
| 2025-05-01 | $10.50 | $10.50 | $10.35 | $10.46 | $10.40 | 77,421 |
| 2025-04-30 | $10.19 | $10.42 | $10.11 | $10.40 | $10.34 | 142,030 |
| 2025-04-29 | $10.03 | $10.21 | $9.95 | $10.19 | $10.13 | 117,006 |
| 2025-04-28 | $10.02 | $10.02 | $9.90 | $10.00 | $9.94 | 79,720 |
| 2025-04-25 | $10.12 | $10.12 | $9.98 | $10.05 | $9.99 | 113,430 |
| 2025-04-24 | $9.87 | $9.98 | $9.84 | $9.98 | $9.92 | 71,709 |
| 2025-04-23 | $9.84 | $9.95 | $9.69 | $9.76 | $9.70 | 119,045 |
| 2025-04-22 | $9.75 | $9.82 | $9.68 | $9.77 | $9.71 | 123,418 |
| 2025-04-21 | $9.80 | $9.81 | $9.65 | $9.73 | $9.67 | 119,787 |
| 2025-04-17 | $9.85 | $9.87 | $9.71 | $9.80 | $9.74 | 133,688 |
| 2025-04-16 | $10.01 | $10.01 | $9.74 | $9.79 | $9.73 | 191,526 |
| 2025-04-15 | $9.85 | $9.99 | $9.80 | $9.97 | $9.85 | 39,202 |
| 2025-04-14 | $9.81 | $9.91 | $9.75 | $9.85 | $9.73 | 76,413 |
| 2025-04-11 | $9.70 | $9.84 | $9.51 | $9.75 | $9.63 | 205,072 |
| 2025-04-10 | $10.04 | $10.05 | $9.65 | $9.66 | $9.54 | 185,008 |
| 2025-04-09 | $10.10 | $10.10 | $9.72 | $10.07 | $9.94 | 299,985 |
| 2025-04-08 | $10.31 | $10.41 | $10.06 | $10.09 | $9.96 | 121,632 |
| 2025-04-07 | $10.56 | $10.56 | $10.22 | $10.26 | $10.13 | 143,604 |
| 2025-04-04 | $10.92 | $10.92 | $10.52 | $10.57 | $10.44 | 156,299 |
| 2025-04-03 | $10.66 | $11.07 | $10.63 | $10.94 | $10.80 | 326,786 |
| 2025-04-02 | $10.61 | $10.62 | $10.52 | $10.60 | $10.47 | 82,372 |
| 2025-04-01 | $10.68 | $10.68 | $10.55 | $10.58 | $10.45 | 155,688 |
| 2025-03-31 | $10.76 | $10.77 | $10.55 | $10.61 | $10.48 | 158,623 |
| 2025-03-28 | $10.73 | $10.74 | $10.55 | $10.64 | $10.51 | 87,267 |
| 2025-03-27 | $10.69 | $10.72 | $10.66 | $10.69 | $10.56 | 31,562 |
| 2025-03-26 | $10.82 | $10.82 | $10.67 | $10.69 | $10.56 | 48,368 |
| 2025-03-25 | $10.92 | $10.92 | $10.78 | $10.82 | $10.68 | 44,713 |
| 2025-03-24 | $10.87 | $10.93 | $10.83 | $10.87 | $10.73 | 32,629 |
| 2025-03-21 | $10.73 | $10.86 | $10.73 | $10.82 | $10.82 | 51,678 |
| 2025-03-20 | $10.59 | $10.71 | $10.59 | $10.70 | $10.70 | 66,653 |
| 2025-03-19 | $10.56 | $10.66 | $10.54 | $10.54 | $10.54 | 76,779 |
| 2025-03-18 | $10.70 | $10.73 | $10.57 | $10.61 | $10.61 | 65,794 |
| 2025-03-17 | $10.72 | $10.80 | $10.61 | $10.66 | $10.66 | 50,797 |
| 2025-03-14 | $10.72 | $10.82 | $10.69 | $10.72 | $10.66 | 58,434 |
| 2025-03-13 | $10.74 | $10.74 | $10.68 | $10.68 | $10.62 | 43,839 |
| 2025-03-12 | $10.78 | $10.83 | $10.71 | $10.75 | $10.68 | 81,225 |
| 2025-03-11 | $10.91 | $10.94 | $10.81 | $10.83 | $10.76 | 96,080 |
| 2025-03-10 | $10.94 | $10.94 | $10.76 | $10.86 | $10.79 | 89,986 |
| 2025-03-07 | $10.90 | $10.91 | $10.78 | $10.87 | $10.87 | 61,170 |
| 2025-03-06 | $10.86 | $10.95 | $10.85 | $10.90 | $10.90 | 73,284 |
| 2025-03-05 | $11.07 | $11.07 | $10.94 | $10.95 | $10.95 | 105,959 |
| 2025-03-04 | $11.22 | $11.24 | $10.95 | $11.01 | $11.01 | 102,209 |
| 2025-03-03 | $11.12 | $11.16 | $11.04 | $11.16 | $11.16 | 93,238 |
| 2025-02-28 | $11.20 | $11.22 | $11.06 | $11.09 | $11.09 | 125,614 |
| 2025-02-27 | $11.10 | $11.16 | $11.04 | $11.16 | $11.16 | 55,887 |
| 2025-02-26 | $11.12 | $11.12 | $11.05 | $11.08 | $11.08 | 28,429 |
| 2025-02-25 | $11.08 | $11.15 | $11.07 | $11.11 | $11.11 | 113,210 |
| 2025-02-24 | $11.00 | $11.06 | $10.94 | $11.06 | $11.06 | 121,812 |
| 2025-02-21 | $10.97 | $11.12 | $10.97 | $11.04 | $11.04 | 43,258 |
| 2025-02-20 | $11.10 | $11.12 | $10.98 | $11.03 | $11.03 | 95,679 |
| 2025-02-19 | $11.13 | $11.13 | $11.00 | $11.10 | $11.10 | 47,745 |
| 2025-02-18 | $11.08 | $11.11 | $11.03 | $11.08 | $11.08 | 47,087 |
| 2025-02-14 | $11.04 | $11.11 | $11.03 | $11.09 | $11.03 | 48,878 |
| 2025-02-13 | $11.14 | $11.20 | $11.02 | $11.04 | $10.98 | 59,940 |
| 2025-02-12 | $11.17 | $11.17 | $11.07 | $11.10 | $11.04 | 83,627 |
| 2025-02-11 | $11.26 | $11.34 | $11.25 | $11.25 | $11.18 | 52,630 |
| 2025-02-10 | $11.32 | $11.35 | $11.26 | $11.28 | $11.21 | 45,657 |
| 2025-02-07 | $11.20 | $11.28 | $11.18 | $11.22 | $11.15 | 72,164 |
| 2025-02-06 | $11.14 | $11.21 | $11.08 | $11.20 | $11.14 | 132,741 |
| 2025-02-05 | $11.10 | $11.20 | $11.09 | $11.17 | $11.11 | 85,949 |
| 2025-02-04 | $10.96 | $11.10 | $10.93 | $11.07 | $11.01 | 99,341 |
| 2025-02-03 | $10.97 | $11.05 | $10.90 | $10.99 | $10.93 | 97,169 |
| 2025-01-31 | $10.99 | $10.99 | $10.87 | $10.89 | $10.83 | 58,699 |
| 2025-01-30 | $10.84 | $10.94 | $10.83 | $10.90 | $10.84 | 71,384 |
| 2025-01-29 | $11.01 | $11.01 | $10.70 | $10.82 | $10.76 | 126,088 |
| 2025-01-28 | $10.83 | $10.84 | $10.82 | $10.82 | $10.76 | 31,220 |
| 2025-01-27 | $10.79 | $10.86 | $10.78 | $10.83 | $10.77 | 96,141 |
| 2025-01-24 | $10.83 | $10.83 | $10.78 | $10.80 | $10.74 | 45,431 |
| 2025-01-23 | $10.81 | $10.85 | $10.78 | $10.80 | $10.74 | 84,676 |
| 2025-01-22 | $10.84 | $10.84 | $10.79 | $10.84 | $10.78 | 87,269 |
| 2025-01-21 | $10.84 | $10.87 | $10.76 | $10.83 | $10.77 | 65,092 |
| 2025-01-17 | $10.80 | $10.85 | $10.76 | $10.81 | $10.75 | 54,332 |
| 2025-01-16 | $10.84 | $10.92 | $10.75 | $10.86 | $10.73 | 105,503 |
| 2025-01-15 | $10.82 | $10.88 | $10.77 | $10.88 | $10.75 | 62,581 |
| 2025-01-14 | $10.79 | $10.86 | $10.71 | $10.75 | $10.62 | 127,084 |
| 2025-01-13 | $11.15 | $11.16 | $10.80 | $10.83 | $10.70 | 193,282 |
| 2025-01-10 | $11.21 | $11.23 | $11.05 | $11.12 | $11.12 | 189,070 |
| 2025-01-08 | $11.24 | $11.26 | $11.16 | $11.25 | $11.25 | 84,258 |
| 2025-01-07 | $11.20 | $11.27 | $11.16 | $11.22 | $11.22 | 97,898 |
| 2025-01-06 | $11.15 | $11.20 | $11.07 | $11.20 | $11.20 | 182,448 |
| 2025-01-03 | $11.05 | $11.17 | $10.94 | $11.15 | $11.15 | 129,952 |
| 2025-01-02 | $10.99 | $11.13 | $10.90 | $11.13 | $11.13 | 65,830 |
| 2024-12-31 | $10.84 | $11.06 | $10.76 | $10.94 | $10.94 | 158,000 |
| 2024-12-30 | $10.75 | $10.80 | $10.69 | $10.76 | $10.76 | 168,316 |
| 2024-12-27 | $10.77 | $10.77 | $10.66 | $10.70 | $10.70 | 101,323 |
| 2024-12-26 | $10.77 | $10.77 | $10.63 | $10.74 | $10.74 | 117,131 |
| 2024-12-24 | $10.68 | $10.72 | $10.67 | $10.67 | $10.67 | 105,981 |
| 2024-12-23 | $10.51 | $10.70 | $10.51 | $10.67 | $10.67 | 300,793 |
| 2024-12-20 | $10.63 | $10.66 | $10.49 | $10.50 | $10.50 | 197,060 |
| 2024-12-19 | $10.56 | $10.63 | $10.46 | $10.61 | $10.61 | 339,647 |
| 2024-12-18 | $10.49 | $10.67 | $10.49 | $10.60 | $10.60 | 336,182 |
| 2024-12-17 | $10.55 | $10.61 | $10.46 | $10.51 | $10.51 | 247,930 |
| 2024-12-16 | $10.66 | $10.72 | $10.60 | $10.60 | $10.54 | 161,440 |
| 2024-12-13 | $10.75 | $10.78 | $10.64 | $10.68 | $10.61 | 138,292 |
| 2024-12-12 | $10.90 | $10.90 | $10.74 | $10.75 | $10.68 | 188,221 |
| 2024-12-11 | $10.80 | $10.88 | $10.78 | $10.86 | $10.79 | 126,165 |
| 2024-12-10 | $10.72 | $10.75 | $10.70 | $10.74 | $10.67 | 89,244 |
| 2024-12-09 | $10.60 | $10.72 | $10.58 | $10.72 | $10.65 | 248,036 |
| 2024-12-06 | $10.53 | $10.58 | $10.49 | $10.57 | $10.51 | 159,316 |
| 2024-12-05 | $10.52 | $10.54 | $10.44 | $10.48 | $10.42 | 170,803 |
| 2024-12-04 | $10.52 | $10.53 | $10.44 | $10.52 | $10.46 | 202,496 |
| 2024-12-03 | $10.56 | $10.56 | $10.47 | $10.55 | $10.49 | 146,552 |
| 2024-12-02 | $10.56 | $10.60 | $10.44 | $10.54 | $10.48 | 224,744 |
| 2024-11-29 | $10.60 | $10.63 | $10.45 | $10.56 | $10.50 | 141,834 |
| 2024-11-27 | $10.33 | $10.68 | $10.32 | $10.54 | $10.48 | 353,503 |
| 2024-11-26 | $10.33 | $10.37 | $10.24 | $10.32 | $10.26 | 166,123 |
| 2024-11-25 | $10.41 | $10.42 | $10.36 | $10.39 | $10.33 | 167,242 |
| 2024-11-22 | $10.25 | $10.37 | $10.16 | $10.34 | $10.34 | 215,563 |
| 2024-11-21 | $10.27 | $10.28 | $10.21 | $10.27 | $10.27 | 112,992 |
| 2024-11-20 | $10.21 | $10.26 | $10.18 | $10.24 | $10.24 | 135,938 |
| 2024-11-19 | $10.23 | $10.28 | $10.22 | $10.26 | $10.26 | 155,055 |
| 2024-11-18 | $10.27 | $10.27 | $10.20 | $10.24 | $10.24 | 205,964 |
| 2024-11-15 | $10.34 | $10.34 | $10.26 | $10.26 | $10.26 | 218,796 |
| 2024-11-14 | $10.31 | $10.39 | $10.28 | $10.37 | $10.31 | 167,639 |
| 2024-11-13 | $10.30 | $10.34 | $10.28 | $10.30 | $10.24 | 148,935 |
| 2024-11-12 | $10.36 | $10.36 | $10.20 | $10.27 | $10.21 | 219,568 |
| 2024-11-11 | $10.33 | $10.39 | $10.31 | $10.37 | $10.31 | 203,489 |
| 2024-11-08 | $10.27 | $10.36 | $10.21 | $10.33 | $10.27 | 236,533 |
| 2024-11-07 | $10.10 | $10.24 | $10.09 | $10.24 | $10.18 | 425,175 |
| 2024-11-06 | $10.12 | $10.12 | $10.02 | $10.06 | $10.00 | 352,179 |
| 2024-11-05 | $10.23 | $10.25 | $10.20 | $10.24 | $10.18 | 209,814 |
| 2024-11-04 | $10.27 | $10.31 | $10.20 | $10.21 | $10.15 | 160,679 |
| 2024-11-01 | $10.33 | $10.34 | $10.20 | $10.23 | $10.17 | 175,388 |
| 2024-10-31 | $10.26 | $10.31 | $10.19 | $10.30 | $10.24 | 164,605 |
| 2024-10-30 | $10.25 | $10.25 | $10.19 | $10.23 | $10.23 | 165,786 |
| 2024-10-29 | $10.22 | $10.22 | $10.14 | $10.19 | $10.19 | 127,849 |
| 2024-10-28 | $10.31 | $10.31 | $10.22 | $10.24 | $10.24 | 137,745 |
| 2024-10-25 | $10.30 | $10.35 | $10.26 | $10.28 | $10.28 | 252,357 |
| 2024-10-24 | $10.38 | $10.39 | $10.24 | $10.29 | $10.29 | 248,049 |
| 2024-10-23 | $10.54 | $10.57 | $10.36 | $10.38 | $10.38 | 223,835 |
| 2024-10-22 | $10.67 | $10.67 | $10.55 | $10.58 | $10.58 | 149,052 |
| 2024-10-21 | $10.68 | $10.71 | $10.60 | $10.61 | $10.61 | 93,446 |
| 2024-10-18 | $10.70 | $10.72 | $10.64 | $10.68 | $10.68 | 171,035 |
| 2024-10-17 | $10.68 | $10.74 | $10.62 | $10.64 | $10.64 | 151,059 |
| 2024-10-16 | $10.76 | $10.76 | $10.62 | $10.69 | $10.69 | 172,990 |
| 2024-10-15 | $10.82 | $10.85 | $10.77 | $10.79 | $10.73 | 170,151 |
| 2024-10-14 | $10.82 | $10.84 | $10.70 | $10.77 | $10.71 | 282,686 |
| 2024-10-11 | $10.73 | $10.78 | $10.68 | $10.78 | $10.72 | 154,860 |
| 2024-10-10 | $10.83 | $10.83 | $10.66 | $10.68 | $10.62 | 208,199 |
| 2024-10-09 | $10.75 | $10.80 | $10.71 | $10.72 | $10.66 | 145,229 |
| 2024-10-08 | $10.79 | $10.80 | $10.73 | $10.78 | $10.72 | 198,007 |
| 2024-10-07 | $10.86 | $10.86 | $10.72 | $10.77 | $10.71 | 120,222 |
| 2024-10-04 | $10.79 | $10.84 | $10.74 | $10.84 | $10.77 | 216,009 |
| 2024-10-03 | $10.89 | $10.92 | $10.85 | $10.86 | $10.79 | 149,777 |
| 2024-10-02 | $10.94 | $10.95 | $10.90 | $10.93 | $10.86 | 98,731 |
| 2024-10-01 | $10.94 | $11.00 | $10.93 | $10.97 | $10.90 | 161,810 |
| 2024-09-30 | $10.91 | $10.91 | $10.83 | $10.89 | $10.82 | 197,874 |
| 2024-09-27 | $10.87 | $10.89 | $10.82 | $10.88 | $10.88 | 119,583 |
| 2024-09-26 | $10.88 | $10.88 | $10.81 | $10.84 | $10.84 | 141,343 |
| 2024-09-25 | $10.89 | $10.96 | $10.85 | $10.87 | $10.87 | 73,390 |
| 2024-09-24 | $10.96 | $10.96 | $10.87 | $10.89 | $10.89 | 131,702 |
| 2024-09-23 | $10.99 | $10.99 | $10.89 | $10.91 | $10.91 | 83,759 |
| 2024-09-20 | $10.99 | $11.01 | $10.91 | $10.94 | $10.94 | 109,798 |
| 2024-09-19 | $10.95 | $11.02 | $10.94 | $10.99 | $10.99 | 140,411 |
| 2024-09-18 | $11.00 | $11.04 | $10.95 | $10.95 | $10.95 | 210,692 |
| 2024-09-17 | $11.22 | $11.26 | $11.01 | $11.05 | $11.05 | 215,451 |
| 2024-09-16 | $11.33 | $11.34 | $11.22 | $11.25 | $11.18 | 208,223 |
| 2024-09-13 | $11.44 | $11.44 | $11.30 | $11.34 | $11.27 | 277,411 |
| 2024-09-12 | $11.44 | $11.47 | $11.35 | $11.37 | $11.30 | 326,335 |
| 2024-09-11 | $11.27 | $11.41 | $11.20 | $11.30 | $11.23 | 240,060 |
| 2024-09-10 | $11.18 | $11.18 | $11.11 | $11.18 | $11.12 | 110,528 |
| 2024-09-09 | $11.24 | $11.25 | $11.12 | $11.15 | $11.09 | 151,803 |
| 2024-09-06 | $11.13 | $11.21 | $11.10 | $11.21 | $11.14 | 199,674 |
| 2024-09-05 | $11.01 | $11.12 | $10.99 | $11.12 | $11.06 | 136,951 |
| 2024-09-04 | $10.86 | $11.07 | $10.85 | $11.07 | $11.01 | 229,870 |
| 2024-09-03 | $10.87 | $10.90 | $10.85 | $10.86 | $10.80 | 187,685 |
| 2024-08-30 | $10.80 | $10.86 | $10.75 | $10.82 | $10.76 | 139,371 |
| 2024-08-29 | $10.76 | $10.80 | $10.72 | $10.80 | $10.74 | 75,874 |
| 2024-08-28 | $10.78 | $10.80 | $10.72 | $10.75 | $10.69 | 105,579 |
| 2024-08-27 | $10.80 | $10.80 | $10.74 | $10.77 | $10.71 | 66,583 |
| 2024-08-26 | $10.78 | $10.84 | $10.77 | $10.81 | $10.75 | 152,421 |
| 2024-08-23 | $10.73 | $10.78 | $10.71 | $10.77 | $10.71 | 79,078 |
| 2024-08-22 | $10.72 | $10.73 | $10.69 | $10.73 | $10.67 | 78,442 |
| 2024-08-21 | $10.77 | $10.77 | $10.72 | $10.73 | $10.67 | 69,674 |
| 2024-08-20 | $10.75 | $10.75 | $10.67 | $10.72 | $10.66 | 90,129 |
| 2024-08-19 | $10.73 | $10.75 | $10.65 | $10.67 | $10.61 | 80,120 |
| 2024-08-16 | $10.71 | $10.79 | $10.71 | $10.73 | $10.67 | 87,963 |
| 2024-08-15 | $10.77 | $10.84 | $10.75 | $10.84 | $10.71 | 179,422 |
| 2024-08-14 | $10.80 | $10.83 | $10.77 | $10.79 | $10.66 | 66,242 |
| 2024-08-13 | $10.71 | $10.77 | $10.66 | $10.77 | $10.64 | 107,635 |
| 2024-08-12 | $10.71 | $10.72 | $10.65 | $10.70 | $10.57 | 78,862 |
| 2024-08-09 | $10.79 | $10.79 | $10.70 | $10.73 | $10.60 | 39,406 |
| 2024-08-08 | $10.82 | $10.86 | $10.67 | $10.72 | $10.59 | 72,151 |
| 2024-08-07 | $10.86 | $10.87 | $10.71 | $10.80 | $10.67 | 132,537 |
| 2024-08-06 | $10.70 | $10.77 | $10.65 | $10.76 | $10.63 | 101,990 |
| 2024-08-05 | $10.76 | $10.76 | $10.64 | $10.67 | $10.54 | 69,181 |
| 2024-08-02 | $10.80 | $10.84 | $10.73 | $10.76 | $10.63 | 71,207 |
| 2024-08-01 | $10.67 | $10.76 | $10.66 | $10.72 | $10.59 | 125,899 |
| 2024-07-31 | $10.68 | $10.71 | $10.58 | $10.58 | $10.46 | 85,696 |
| 2024-07-30 | $10.57 | $10.60 | $10.47 | $10.57 | $10.45 | 48,444 |
| 2024-07-29 | $10.57 | $10.62 | $10.50 | $10.50 | $10.38 | 54,414 |
| 2024-07-26 | $10.53 | $10.58 | $10.52 | $10.56 | $10.43 | 61,648 |
| 2024-07-25 | $10.55 | $10.57 | $10.45 | $10.52 | $10.40 | 87,960 |
| 2024-07-24 | $10.56 | $10.56 | $10.47 | $10.49 | $10.37 | 64,578 |
| 2024-07-23 | $10.59 | $10.59 | $10.52 | $10.56 | $10.44 | 30,711 |
| 2024-07-22 | $10.59 | $10.59 | $10.51 | $10.53 | $10.41 | 33,386 |
| 2024-07-19 | $10.58 | $10.58 | $10.44 | $10.45 | $10.33 | 53,901 |
| 2024-07-18 | $10.65 | $10.65 | $10.52 | $10.54 | $10.42 | 72,667 |
| 2024-07-17 | $10.69 | $10.71 | $10.58 | $10.62 | $10.50 | 55,745 |
| 2024-07-16 | $10.68 | $10.74 | $10.67 | $10.70 | $10.57 | 99,981 |
| 2024-07-15 | $10.70 | $10.72 | $10.64 | $10.68 | $10.49 | 102,239 |
| 2024-07-12 | $10.71 | $10.77 | $10.70 | $10.75 | $10.56 | 50,593 |
| 2024-07-11 | $10.60 | $10.73 | $10.60 | $10.72 | $10.53 | 118,020 |
| 2024-07-10 | $10.56 | $10.57 | $10.51 | $10.53 | $10.34 | 30,771 |
| 2024-07-09 | $10.48 | $10.58 | $10.43 | $10.49 | $10.30 | 94,085 |
| 2024-07-08 | $10.50 | $10.58 | $10.45 | $10.48 | $10.29 | 43,046 |
| 2024-07-05 | $10.53 | $10.58 | $10.50 | $10.51 | $10.32 | 40,145 |
| 2024-07-03 | $10.55 | $10.55 | $10.46 | $10.55 | $10.36 | 38,902 |
| 2024-07-02 | $10.43 | $10.43 | $10.37 | $10.43 | $10.25 | 73,607 |
| 2024-07-01 | $10.38 | $10.40 | $10.32 | $10.37 | $10.19 | 104,515 |
| 2024-06-28 | $10.48 | $10.50 | $10.39 | $10.42 | $10.24 | 97,715 |
| 2024-06-27 | $10.34 | $10.38 | $10.30 | $10.37 | $10.19 | 55,783 |
| 2024-06-26 | $10.25 | $10.30 | $10.21 | $10.30 | $10.12 | 96,728 |
| 2024-06-25 | $10.26 | $10.26 | $10.17 | $10.23 | $10.05 | 72,143 |
| 2024-06-24 | $10.16 | $10.23 | $10.16 | $10.19 | $10.01 | 72,815 |
| 2024-06-21 | $10.32 | $10.32 | $10.15 | $10.15 | $9.97 | 84,922 |
| 2024-06-20 | $10.36 | $10.40 | $10.23 | $10.23 | $10.05 | 83,200 |
| 2024-06-18 | $10.37 | $10.38 | $10.31 | $10.36 | $10.18 | 36,750 |
| 2024-06-17 | $10.47 | $10.48 | $10.34 | $10.42 | $10.17 | 100,736 |
| 2024-06-14 | $10.40 | $10.44 | $10.40 | $10.43 | $10.43 | 44,849 |
| 2024-06-13 | $10.34 | $10.38 | $10.32 | $10.38 | $10.38 | 34,927 |
| 2024-06-12 | $10.37 | $10.42 | $10.26 | $10.26 | $10.26 | 65,726 |
| 2024-06-11 | $10.28 | $10.30 | $10.24 | $10.26 | $10.26 | 42,643 |
| 2024-06-10 | $10.22 | $10.32 | $10.20 | $10.23 | $10.23 | 134,928 |
| 2024-06-07 | $10.21 | $10.25 | $10.17 | $10.19 | $10.19 | 151,872 |
| 2024-06-06 | $10.27 | $10.34 | $10.22 | $10.24 | $10.24 | 124,446 |
| 2024-06-05 | $10.26 | $10.35 | $10.23 | $10.27 | $10.27 | 277,113 |
| 2024-06-04 | $10.16 | $10.28 | $10.16 | $10.26 | $10.26 | 242,733 |
| 2024-06-03 | $10.07 | $10.16 | $10.05 | $10.16 | $10.16 | 114,398 |
| 2024-05-31 | $10.01 | $10.12 | $10.01 | $10.07 | $10.07 | 116,185 |
| 2024-05-30 | $9.99 | $10.05 | $9.97 | $9.98 | $9.98 | 89,908 |
| 2024-05-29 | $10.02 | $10.02 | $9.89 | $9.97 | $9.97 | 167,287 |
| 2024-05-28 | $10.05 | $10.26 | $10.03 | $10.05 | $10.05 | 376,901 |
| 2024-05-24 | $9.75 | $10.09 | $9.73 | $10.05 | $10.05 | 358,820 |
| 2024-05-23 | $9.74 | $9.75 | $9.66 | $9.75 | $9.75 | 98,660 |
| 2024-05-22 | $9.76 | $9.76 | $9.68 | $9.70 | $9.70 | 35,424 |
| 2024-05-21 | $9.80 | $9.80 | $9.74 | $9.74 | $9.74 | 58,155 |
| 2024-05-20 | $9.80 | $9.82 | $9.76 | $9.78 | $9.78 | 40,366 |
| 2024-05-17 | $9.83 | $9.85 | $9.75 | $9.75 | $9.75 | 133,218 |
| 2024-05-16 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 54,364 |
| 2024-05-15 | $9.74 | $9.86 | $9.74 | $9.80 | $9.80 | 98,892 |
| 2024-05-14 | $9.80 | $9.80 | $9.74 | $9.75 | $9.71 | 65,016 |
| 2024-05-13 | $9.86 | $9.86 | $9.75 | $9.77 | $9.77 | 97,673 |
| 2024-05-10 | $9.86 | $9.86 | $9.78 | $9.80 | $9.80 | 118,323 |
| 2024-05-09 | $9.88 | $9.88 | $9.82 | $9.82 | $9.82 | 19,282 |
| 2024-05-08 | $9.80 | $9.83 | $9.79 | $9.82 | $9.82 | 90,452 |
| 2024-05-07 | $9.79 | $9.83 | $9.75 | $9.80 | $9.80 | 91,751 |
| 2024-05-06 | $9.70 | $9.73 | $9.58 | $9.69 | $9.69 | 70,544 |
| 2024-05-03 | $9.71 | $9.71 | $9.65 | $9.66 | $9.66 | 94,389 |
| 2024-05-02 | $9.60 | $9.63 | $9.58 | $9.62 | $9.62 | 73,308 |
| 2024-05-01 | $9.60 | $9.62 | $9.56 | $9.57 | $9.57 | 89,827 |
| 2024-04-30 | $9.61 | $9.61 | $9.57 | $9.60 | $9.60 | 46,837 |
| 2024-04-29 | $9.61 | $9.63 | $9.58 | $9.61 | $9.61 | 69,779 |
| 2024-04-26 | $9.57 | $9.60 | $9.56 | $9.58 | $9.58 | 120,507 |
| 2024-04-25 | $9.54 | $9.59 | $9.51 | $9.56 | $9.56 | 86,633 |
| 2024-04-24 | $9.62 | $9.64 | $9.57 | $9.58 | $9.58 | 75,669 |
| 2024-04-23 | $9.60 | $9.71 | $9.59 | $9.61 | $9.61 | 104,782 |
| 2024-04-22 | $9.62 | $9.64 | $9.57 | $9.61 | $9.61 | 85,387 |
| 2024-04-19 | $9.65 | $9.65 | $9.61 | $9.62 | $9.62 | 29,500 |
| 2024-04-18 | $9.58 | $9.60 | $9.57 | $9.58 | $9.58 | 58,360 |
| 2024-04-17 | $9.59 | $9.63 | $9.58 | $9.59 | $9.59 | 45,200 |
| 2024-04-16 | $9.53 | $9.58 | $9.49 | $9.56 | $9.56 | 103,999 |
| 2024-04-15 | $9.56 | $9.62 | $9.53 | $9.56 | $9.56 | 120,963 |
| 2024-04-12 | $9.61 | $9.65 | $9.60 | $9.61 | $9.61 | 85,222 |
| 2024-04-11 | $9.64 | $9.64 | $9.55 | $9.60 | $9.60 | 66,022 |
| 2024-04-10 | $9.69 | $9.70 | $9.57 | $9.59 | $9.59 | 78,569 |
| 2024-04-09 | $9.71 | $9.76 | $9.60 | $9.73 | $9.73 | 70,583 |
| 2024-04-08 | $9.76 | $9.79 | $9.68 | $9.73 | $9.73 | 79,381 |
| 2024-04-05 | $9.78 | $9.78 | $9.73 | $9.73 | $9.73 | 181,454 |
| 2024-04-04 | $9.84 | $9.87 | $9.79 | $9.82 | $9.82 | 73,589 |
| 2024-04-03 | $9.81 | $9.84 | $9.80 | $9.81 | $9.81 | 59,961 |
| 2024-04-02 | $9.87 | $9.89 | $9.80 | $9.88 | $9.88 | 59,579 |
| 2024-04-01 | $9.93 | $9.95 | $9.86 | $9.89 | $9.89 | 86,009 |
| 2024-03-28 | $9.95 | $9.96 | $9.87 | $9.96 | $9.96 | 49,044 |
| 2024-03-27 | $9.94 | $9.94 | $9.87 | $9.91 | $9.91 | 55,658 |
| 2024-03-26 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 50,860 |
| 2024-03-25 | $9.83 | $9.87 | $9.82 | $9.86 | $9.86 | 64,783 |
| 2024-03-22 | $9.93 | $9.95 | $9.89 | $9.90 | $9.90 | 46,631 |
| 2024-03-21 | $9.91 | $9.95 | $9.88 | $9.88 | $9.88 | 80,486 |
| 2024-03-20 | $9.88 | $9.92 | $9.84 | $9.90 | $9.90 | 48,299 |
| 2024-03-19 | $9.89 | $9.91 | $9.87 | $9.89 | $9.89 | 91,166 |
| 2024-03-18 | $9.80 | $9.89 | $9.80 | $9.86 | $9.86 | 39,421 |
| 2024-03-15 | $9.76 | $9.84 | $9.76 | $9.83 | $9.83 | 124,065 |
| 2024-03-14 | $9.85 | $9.85 | $9.78 | $9.79 | $9.79 | 166,495 |
| 2024-03-13 | $9.90 | $9.92 | $9.88 | $9.89 | $9.85 | 90,825 |
| 2024-03-12 | $9.90 | $9.91 | $9.86 | $9.88 | $9.84 | 91,512 |
| 2024-03-11 | $9.87 | $9.92 | $9.87 | $9.88 | $9.84 | 98,731 |
| 2024-03-08 | $9.88 | $9.92 | $9.84 | $9.84 | $9.80 | 56,668 |
| 2024-03-07 | $9.88 | $9.88 | $9.81 | $9.85 | $9.81 | 58,557 |
| 2024-03-06 | $9.83 | $9.86 | $9.81 | $9.83 | $9.79 | 34,357 |
| 2024-03-05 | $9.75 | $9.81 | $9.75 | $9.81 | $9.77 | 52,686 |
| 2024-03-04 | $9.76 | $9.80 | $9.72 | $9.78 | $9.74 | 89,951 |
| 2024-03-01 | $9.72 | $9.76 | $9.70 | $9.76 | $9.76 | 107,205 |
| 2024-02-29 | $9.72 | $9.77 | $9.71 | $9.72 | $9.72 | 58,213 |
| 2024-02-28 | $9.70 | $9.74 | $9.69 | $9.72 | $9.72 | 104,980 |
| 2024-02-27 | $9.71 | $9.75 | $9.69 | $9.71 | $9.71 | 51,861 |
| 2024-02-26 | $9.79 | $9.81 | $9.73 | $9.74 | $9.74 | 53,686 |
| 2024-02-23 | $9.76 | $9.84 | $9.76 | $9.81 | $9.81 | 52,277 |
| 2024-02-22 | $9.82 | $9.83 | $9.77 | $9.78 | $9.78 | 50,449 |
| 2024-02-21 | $9.80 | $9.83 | $9.75 | $9.76 | $9.76 | 50,382 |
| 2024-02-20 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 27,087 |
| 2024-02-16 | $9.76 | $9.77 | $9.73 | $9.73 | $9.73 | 33,199 |
| 2024-02-15 | $9.77 | $9.80 | $9.76 | $9.78 | $9.78 | 55,586 |
| 2024-02-14 | $9.73 | $9.77 | $9.70 | $9.76 | $9.72 | 116,772 |
| 2024-02-13 | $9.75 | $9.75 | $9.67 | $9.70 | $9.66 | 116,975 |
| 2024-02-12 | $9.79 | $9.84 | $9.79 | $9.84 | $9.80 | 80,139 |
| 2024-02-09 | $9.75 | $9.81 | $9.74 | $9.75 | $9.75 | 103,055 |
| 2024-02-08 | $9.74 | $9.75 | $9.70 | $9.75 | $9.75 | 84,324 |
| 2024-02-07 | $9.74 | $9.79 | $9.73 | $9.75 | $9.75 | 36,303 |
| 2024-02-06 | $9.66 | $9.75 | $9.66 | $9.74 | $9.74 | 70,047 |
| 2024-02-05 | $9.69 | $9.71 | $9.66 | $9.69 | $9.69 | 152,969 |
| 2024-02-02 | $9.77 | $9.78 | $9.73 | $9.75 | $9.75 | 111,935 |
| 2024-02-01 | $9.76 | $9.88 | $9.75 | $9.85 | $9.85 | 125,836 |
| 2024-01-31 | $9.72 | $9.77 | $9.71 | $9.72 | $9.72 | 151,876 |
| 2024-01-30 | $9.69 | $9.71 | $9.65 | $9.67 | $9.67 | 126,421 |
| 2024-01-29 | $9.62 | $9.69 | $9.60 | $9.67 | $9.67 | 118,474 |
| 2024-01-26 | $9.62 | $9.65 | $9.59 | $9.59 | $9.59 | 77,021 |
| 2024-01-25 | $9.66 | $9.68 | $9.63 | $9.64 | $9.64 | 113,673 |
| 2024-01-24 | $9.70 | $9.70 | $9.56 | $9.60 | $9.60 | 110,956 |
| 2024-01-23 | $9.69 | $9.69 | $9.63 | $9.65 | $9.65 | 176,609 |
| 2024-01-22 | $9.62 | $9.74 | $9.61 | $9.74 | $9.74 | 192,775 |
| 2024-01-19 | $9.61 | $9.68 | $9.49 | $9.58 | $9.58 | 234,623 |
| 2024-01-18 | $9.64 | $9.67 | $9.59 | $9.59 | $9.59 | 151,304 |
| 2024-01-17 | $9.69 | $9.71 | $9.65 | $9.66 | $9.66 | 237,852 |
| 2024-01-16 | $9.74 | $9.77 | $9.70 | $9.70 | $9.70 | 225,843 |
| 2024-01-12 | $9.82 | $9.83 | $9.77 | $9.79 | $9.76 | 84,440 |
| 2024-01-11 | $9.79 | $9.81 | $9.76 | $9.78 | $9.75 | 91,542 |
| 2024-01-10 | $9.84 | $9.84 | $9.75 | $9.79 | $9.76 | 133,461 |
| 2024-01-09 | $9.80 | $9.85 | $9.78 | $9.80 | $9.77 | 85,676 |
| 2024-01-08 | $9.80 | $9.86 | $9.78 | $9.84 | $9.81 | 113,090 |
| 2024-01-05 | $9.84 | $9.84 | $9.78 | $9.80 | $9.77 | 97,662 |
| 2024-01-04 | $9.83 | $9.83 | $9.78 | $9.81 | $9.78 | 62,192 |
| 2024-01-03 | $9.80 | $9.85 | $9.77 | $9.84 | $9.81 | 187,895 |
| 2024-01-02 | $9.80 | $9.84 | $9.78 | $9.81 | $9.78 | 90,973 |
| 2023-12-29 | $9.72 | $9.82 | $9.71 | $9.80 | $9.77 | 264,732 |
| 2023-12-28 | $9.83 | $9.87 | $9.75 | $9.78 | $9.75 | 231,045 |
| 2023-12-27 | $9.88 | $9.99 | $9.86 | $9.90 | $9.87 | 190,934 |
| 2023-12-26 | $9.86 | $9.93 | $9.80 | $9.85 | $9.82 | 220,227 |
| 2023-12-22 | $9.84 | $9.87 | $9.80 | $9.82 | $9.79 | 117,716 |
| 2023-12-21 | $9.79 | $9.83 | $9.77 | $9.80 | $9.77 | 204,585 |
| 2023-12-20 | $9.76 | $9.79 | $9.76 | $9.78 | $9.75 | 266,383 |
| 2023-12-19 | $9.73 | $9.80 | $9.73 | $9.76 | $9.73 | 154,056 |
| 2023-12-18 | $9.73 | $9.76 | $9.68 | $9.73 | $9.70 | 204,550 |
| 2023-12-15 | $9.65 | $9.74 | $9.65 | $9.72 | $9.69 | 149,703 |
| 2023-12-14 | $9.64 | $9.72 | $9.63 | $9.71 | $9.68 | 165,523 |
| 2023-12-13 | $9.58 | $9.61 | $9.53 | $9.58 | $9.52 | 221,224 |
| 2023-12-12 | $9.51 | $9.56 | $9.51 | $9.54 | $9.48 | 234,074 |
| 2023-12-11 | $9.56 | $9.56 | $9.52 | $9.54 | $9.48 | 231,964 |
| 2023-12-08 | $9.54 | $9.55 | $9.51 | $9.54 | $9.48 | 303,395 |
| 2023-12-07 | $9.51 | $9.58 | $9.47 | $9.55 | $9.49 | 234,834 |
| 2023-12-06 | $9.48 | $9.52 | $9.45 | $9.49 | $9.43 | 192,324 |
| 2023-12-05 | $9.46 | $9.50 | $9.43 | $9.48 | $9.42 | 258,347 |
| 2023-12-04 | $9.42 | $9.53 | $9.42 | $9.46 | $9.40 | 161,822 |
| 2023-12-01 | $9.37 | $9.54 | $9.37 | $9.49 | $9.43 | 165,524 |
| 2023-11-30 | $9.37 | $9.39 | $9.33 | $9.37 | $9.31 | 125,291 |
| 2023-11-29 | $9.26 | $9.38 | $9.26 | $9.37 | $9.31 | 148,843 |
| 2023-11-28 | $9.19 | $9.26 | $9.19 | $9.24 | $9.18 | 154,207 |
| 2023-11-27 | $9.26 | $9.27 | $9.22 | $9.25 | $9.19 | 88,160 |
| 2023-11-24 | $9.25 | $9.26 | $9.19 | $9.26 | $9.20 | 43,637 |
| 2023-11-22 | $9.17 | $9.26 | $9.14 | $9.25 | $9.19 | 104,583 |
| 2023-11-21 | $9.11 | $9.17 | $9.11 | $9.16 | $9.10 | 109,059 |
| 2023-11-20 | $9.09 | $9.13 | $9.08 | $9.11 | $9.05 | 203,551 |
| 2023-11-17 | $9.12 | $9.14 | $9.07 | $9.13 | $9.07 | 128,266 |
| 2023-11-16 | $9.04 | $9.13 | $9.03 | $9.10 | $9.04 | 216,826 |
| 2023-11-15 | $8.93 | $8.98 | $8.89 | $8.96 | $8.90 | 128,626 |
| 2023-11-14 | $8.81 | $8.95 | $8.81 | $8.93 | $8.87 | 161,220 |
| 2023-11-13 | $8.80 | $8.80 | $8.74 | $8.78 | $8.69 | 83,707 |
| 2023-11-10 | $8.70 | $8.81 | $8.69 | $8.80 | $8.80 | 147,720 |
| 2023-11-09 | $8.70 | $8.73 | $8.63 | $8.70 | $8.70 | 758,859 |
| 2023-11-08 | $8.65 | $8.73 | $8.64 | $8.70 | $8.70 | 343,837 |
| 2023-11-07 | $8.55 | $8.67 | $8.55 | $8.64 | $8.64 | 201,701 |
| 2023-11-06 | $8.58 | $8.58 | $8.49 | $8.53 | $8.53 | 161,607 |
| 2023-11-03 | $8.49 | $8.63 | $8.49 | $8.60 | $8.60 | 249,427 |
| 2023-11-02 | $8.29 | $8.37 | $8.28 | $8.37 | $8.37 | 132,018 |
| 2023-11-01 | $8.11 | $8.23 | $8.11 | $8.21 | $8.21 | 91,397 |
| 2023-10-31 | $8.17 | $8.19 | $8.07 | $8.08 | $8.08 | 178,731 |
| 2023-10-30 | $8.14 | $8.16 | $8.07 | $8.13 | $8.13 | 161,121 |
| 2023-10-27 | $8.11 | $8.14 | $8.09 | $8.11 | $8.11 | 140,613 |
| 2023-10-26 | $8.10 | $8.15 | $8.07 | $8.15 | $8.15 | 199,209 |
| 2023-10-25 | $8.15 | $8.15 | $8.05 | $8.08 | $8.08 | 132,040 |
| 2023-10-24 | $8.14 | $8.16 | $8.12 | $8.15 | $8.15 | 152,102 |
| 2023-10-23 | $8.10 | $8.16 | $8.08 | $8.10 | $8.10 | 54,470 |
| 2023-10-20 | $8.16 | $8.16 | $8.10 | $8.11 | $8.11 | 198,943 |
| 2023-10-19 | $8.22 | $8.22 | $8.13 | $8.14 | $8.14 | 108,670 |
| 2023-10-18 | $8.28 | $8.28 | $8.20 | $8.22 | $8.22 | 113,267 |
| 2023-10-17 | $8.37 | $8.37 | $8.28 | $8.31 | $8.31 | 122,479 |
| 2023-10-16 | $8.44 | $8.46 | $8.38 | $8.42 | $8.42 | 39,767 |
| 2023-10-13 | $8.52 | $8.53 | $8.48 | $8.49 | $8.49 | 119,356 |
| 2023-10-12 | $8.55 | $8.58 | $8.47 | $8.51 | $8.48 | 144,968 |
| 2023-10-11 | $8.47 | $8.53 | $8.45 | $8.50 | $8.47 | 139,595 |
| 2023-10-10 | $8.34 | $8.43 | $8.34 | $8.39 | $8.36 | 143,690 |
| 2023-10-09 | $8.28 | $8.36 | $8.28 | $8.34 | $8.31 | 77,698 |
| 2023-10-06 | $8.27 | $8.33 | $8.20 | $8.26 | $8.23 | 192,551 |
| 2023-10-05 | $8.37 | $8.37 | $8.29 | $8.33 | $8.30 | 152,255 |
| 2023-10-04 | $8.31 | $8.34 | $8.29 | $8.31 | $8.31 | 132,577 |
| 2023-10-03 | $8.36 | $8.38 | $8.26 | $8.27 | $8.27 | 160,140 |
| 2023-10-02 | $8.41 | $8.45 | $8.35 | $8.35 | $8.35 | 139,732 |
| 2023-09-29 | $8.48 | $8.52 | $8.41 | $8.43 | $8.43 | 153,088 |
| 2023-09-28 | $8.48 | $8.54 | $8.40 | $8.44 | $8.44 | 153,727 |
| 2023-09-27 | $8.54 | $8.56 | $8.47 | $8.50 | $8.50 | 176,371 |
| 2023-09-26 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 154,955 |
| 2023-09-25 | $8.76 | $8.76 | $8.70 | $8.72 | $8.72 | 93,404 |
| 2023-09-22 | $8.82 | $8.84 | $8.77 | $8.79 | $8.79 | 92,879 |
| 2023-09-21 | $8.92 | $8.92 | $8.78 | $8.81 | $8.81 | 193,943 |
| 2023-09-20 | $8.95 | $9.00 | $8.95 | $8.96 | $8.96 | 90,264 |
| 2023-09-19 | $8.99 | $8.99 | $8.92 | $8.95 | $8.95 | 69,920 |
| 2023-09-18 | $8.90 | $8.99 | $8.90 | $8.97 | $8.97 | 111,620 |
| 2023-09-15 | $8.98 | $9.01 | $8.95 | $8.95 | $8.95 | 89,509 |
| 2023-09-14 | $8.99 | $9.01 | $8.95 | $8.98 | $8.98 | 104,009 |
| 2023-09-13 | $9.00 | $9.01 | $8.96 | $9.01 | $9.01 | 93,461 |
| 2023-09-12 | $9.05 | $9.06 | $8.95 | $8.97 | $8.97 | 204,643 |
| 2023-09-11 | $9.08 | $9.10 | $9.02 | $9.03 | $9.03 | 74,538 |
| 2023-09-08 | $9.18 | $9.18 | $9.03 | $9.05 | $9.05 | 146,920 |
| 2023-09-07 | $9.18 | $9.23 | $9.08 | $9.08 | $9.08 | 163,331 |
| 2023-09-06 | $9.25 | $9.27 | $9.18 | $9.18 | $9.18 | 73,755 |
| 2023-09-05 | $9.28 | $9.33 | $9.23 | $9.25 | $9.25 | 129,575 |
| 2023-09-01 | $9.26 | $9.35 | $9.26 | $9.29 | $9.29 | 111,569 |
| 2023-08-31 | $9.29 | $9.34 | $9.24 | $9.27 | $9.27 | 128,218 |
| 2023-08-30 | $9.22 | $9.30 | $9.22 | $9.29 | $9.29 | 96,047 |
| 2023-08-29 | $9.15 | $9.25 | $9.15 | $9.23 | $9.23 | 81,535 |
| 2023-08-28 | $9.16 | $9.20 | $9.16 | $9.18 | $9.18 | 118,319 |
| 2023-08-25 | $9.25 | $9.27 | $9.13 | $9.20 | $9.20 | 121,958 |
| 2023-08-24 | $9.31 | $9.31 | $9.21 | $9.25 | $9.25 | 63,647 |
| 2023-08-23 | $9.32 | $9.32 | $9.23 | $9.29 | $9.29 | 93,774 |
| 2023-08-22 | $9.35 | $9.38 | $9.26 | $9.29 | $9.29 | 70,617 |
| 2023-08-21 | $9.30 | $9.30 | $9.25 | $9.29 | $9.29 | 88,749 |
| 2023-08-18 | $9.45 | $9.48 | $9.26 | $9.31 | $9.31 | 148,846 |
| 2023-08-17 | $9.45 | $9.49 | $9.40 | $9.45 | $9.45 | 86,461 |
| 2023-08-16 | $9.58 | $9.59 | $9.43 | $9.46 | $9.46 | 47,541 |
| 2023-08-15 | $9.53 | $9.63 | $9.53 | $9.58 | $9.58 | 61,715 |
| 2023-08-14 | $9.56 | $9.58 | $9.52 | $9.53 | $9.53 | 78,425 |
| 2023-08-11 | $9.60 | $9.65 | $9.54 | $9.63 | $9.60 | 61,787 |
| 2023-08-10 | $9.58 | $9.64 | $9.54 | $9.55 | $9.52 | 70,502 |
| 2023-08-09 | $9.60 | $9.64 | $9.58 | $9.59 | $9.56 | 62,815 |
| 2023-08-08 | $9.52 | $9.58 | $9.50 | $9.58 | $9.55 | 67,139 |
| 2023-08-07 | $9.64 | $9.64 | $9.49 | $9.51 | $9.48 | 105,460 |
| 2023-08-04 | $9.62 | $9.67 | $9.61 | $9.62 | $9.62 | 31,260 |
| 2023-08-03 | $9.65 | $9.66 | $9.57 | $9.60 | $9.60 | 54,711 |
| 2023-08-02 | $9.78 | $9.78 | $9.71 | $9.73 | $9.73 | 52,250 |
| 2023-08-01 | $9.77 | $9.82 | $9.74 | $9.82 | $9.82 | 48,067 |
| 2023-07-31 | $9.81 | $9.84 | $9.76 | $9.81 | $9.81 | 101,165 |
| 2023-07-28 | $9.82 | $9.85 | $9.74 | $9.76 | $9.76 | 82,929 |
| 2023-07-27 | $9.83 | $9.83 | $9.76 | $9.82 | $9.82 | 40,420 |
| 2023-07-26 | $9.87 | $9.87 | $9.79 | $9.84 | $9.84 | 75,575 |
| 2023-07-25 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 55,596 |
| 2023-07-24 | $9.75 | $9.87 | $9.75 | $9.79 | $9.79 | 98,575 |
| 2023-07-21 | $9.80 | $9.81 | $9.73 | $9.78 | $9.78 | 39,214 |
| 2023-07-20 | $9.69 | $9.82 | $9.67 | $9.73 | $9.73 | 169,697 |
| 2023-07-19 | $9.63 | $9.74 | $9.61 | $9.74 | $9.74 | 108,768 |
| 2023-07-18 | $9.57 | $9.62 | $9.56 | $9.59 | $9.59 | 71,615 |
| 2023-07-17 | $9.54 | $9.59 | $9.53 | $9.57 | $9.57 | 27,940 |
| 2023-07-14 | $9.67 | $9.67 | $9.51 | $9.55 | $9.55 | 76,581 |
| 2023-07-13 | $9.61 | $9.69 | $9.60 | $9.61 | $9.61 | 79,441 |
| 2023-07-12 | $9.59 | $9.64 | $9.58 | $9.59 | $9.59 | 68,102 |
| 2023-07-11 | $9.55 | $9.61 | $9.51 | $9.56 | $9.56 | 87,707 |
| 2023-07-10 | $9.47 | $9.56 | $9.47 | $9.50 | $9.50 | 82,049 |
| 2023-07-07 | $9.43 | $9.53 | $9.43 | $9.49 | $9.49 | 88,388 |
| 2023-07-06 | $9.56 | $9.56 | $9.45 | $9.49 | $9.49 | 111,489 |
| 2023-07-05 | $9.68 | $9.73 | $9.59 | $9.61 | $9.61 | 77,905 |
| 2023-07-03 | $9.67 | $9.71 | $9.60 | $9.64 | $9.64 | 79,702 |
| 2023-06-30 | $9.71 | $9.71 | $9.58 | $9.58 | $9.58 | 92,016 |
| 2023-06-29 | $9.60 | $9.62 | $9.50 | $9.62 | $9.62 | 91,898 |
| 2023-06-28 | $9.60 | $9.65 | $9.57 | $9.62 | $9.62 | 113,372 |
| 2023-06-27 | $9.60 | $9.65 | $9.50 | $9.53 | $9.53 | 189,160 |
| 2023-06-26 | $9.55 | $9.61 | $9.55 | $9.58 | $9.58 | 61,789 |
| 2023-06-23 | $9.51 | $9.58 | $9.51 | $9.54 | $9.54 | 39,936 |
| 2023-06-22 | $9.60 | $9.60 | $9.49 | $9.49 | $9.49 | 70,712 |
| 2023-06-21 | $9.57 | $9.62 | $9.57 | $9.61 | $9.61 | 39,430 |
| 2023-06-20 | $9.62 | $9.62 | $9.53 | $9.61 | $9.61 | 126,415 |
| 2023-06-16 | $9.49 | $9.55 | $9.49 | $9.53 | $9.53 | 82,452 |
| 2023-06-15 | $9.54 | $9.59 | $9.52 | $9.54 | $9.54 | 170,145 |
| 2023-06-14 | $9.50 | $9.54 | $9.49 | $9.52 | $9.52 | 109,678 |
| 2023-06-13 | $9.54 | $9.58 | $9.51 | $9.52 | $9.49 | 216,244 |
| 2023-06-12 | $9.50 | $9.55 | $9.49 | $9.52 | $9.49 | 254,774 |
| 2023-06-09 | $9.58 | $9.60 | $9.47 | $9.49 | $9.46 | 102,086 |
| 2023-06-08 | $9.48 | $9.54 | $9.46 | $9.50 | $9.47 | 71,484 |
| 2023-06-07 | $9.48 | $9.48 | $9.41 | $9.48 | $9.45 | 97,319 |
| 2023-06-06 | $9.46 | $9.50 | $9.38 | $9.44 | $9.41 | 221,648 |
| 2023-06-05 | $9.41 | $9.44 | $9.36 | $9.39 | $9.36 | 57,852 |
| 2023-06-02 | $9.45 | $9.45 | $9.36 | $9.41 | $9.38 | 91,496 |
| 2023-06-01 | $9.45 | $9.49 | $9.38 | $9.45 | $9.42 | 115,075 |
| 2023-05-31 | $9.31 | $9.39 | $9.30 | $9.39 | $9.36 | 76,249 |
| 2023-05-30 | $9.25 | $9.30 | $9.20 | $9.28 | $9.28 | 94,204 |
| 2023-05-26 | $9.18 | $9.28 | $9.18 | $9.24 | $9.24 | 111,585 |
| 2023-05-25 | $9.19 | $9.23 | $9.13 | $9.22 | $9.22 | 242,207 |
| 2023-05-24 | $9.31 | $9.31 | $9.10 | $9.20 | $9.20 | 292,777 |
| 2023-05-23 | $9.39 | $9.39 | $9.30 | $9.31 | $9.31 | 105,675 |
| 2023-05-22 | $9.48 | $9.48 | $9.32 | $9.36 | $9.36 | 118,058 |
| 2023-05-19 | $9.50 | $9.57 | $9.41 | $9.41 | $9.41 | 136,490 |
| 2023-05-18 | $9.56 | $9.56 | $9.49 | $9.50 | $9.50 | 97,225 |
| 2023-05-17 | $9.69 | $9.69 | $9.53 | $9.55 | $9.55 | 79,654 |
| 2023-05-16 | $9.61 | $9.63 | $9.59 | $9.61 | $9.61 | 75,581 |
| 2023-05-15 | $9.64 | $9.64 | $9.60 | $9.63 | $9.63 | 77,855 |
| 2023-05-12 | $9.74 | $9.74 | $9.60 | $9.61 | $9.61 | 118,946 |
| 2023-05-11 | $9.73 | $9.76 | $9.70 | $9.74 | $9.74 | 101,836 |
| 2023-05-10 | $9.75 | $9.80 | $9.70 | $9.71 | $9.71 | 134,912 |
| 2023-05-09 | $9.77 | $9.77 | $9.72 | $9.73 | $9.73 | 89,855 |
| 2023-05-08 | $9.82 | $9.82 | $9.71 | $9.74 | $9.74 | 86,359 |
| 2023-05-05 | $9.89 | $9.89 | $9.77 | $9.78 | $9.78 | 100,199 |
| 2023-05-04 | $9.77 | $9.78 | $9.67 | $9.74 | $9.74 | 139,593 |
| 2023-05-03 | $9.84 | $9.84 | $9.72 | $9.73 | $9.73 | 76,258 |
| 2023-05-02 | $9.95 | $9.95 | $9.71 | $9.75 | $9.75 | 94,626 |
| 2023-05-01 | $9.90 | $9.94 | $9.83 | $9.83 | $9.83 | 49,753 |
| 2023-04-28 | $9.96 | $10.10 | $9.93 | $9.96 | $9.96 | 107,743 |
| 2023-04-27 | $10.04 | $10.04 | $9.92 | $9.96 | $9.96 | 29,941 |
| 2023-04-26 | $9.96 | $10.03 | $9.93 | $10.00 | $10.00 | 24,740 |
| 2023-04-25 | $9.96 | $9.97 | $9.87 | $9.90 | $9.90 | 37,030 |
| 2023-04-24 | $9.97 | $10.06 | $9.94 | $9.97 | $9.97 | 34,538 |
| 2023-04-21 | $9.95 | $10.04 | $9.92 | $9.97 | $9.97 | 42,670 |
| 2023-04-20 | $9.88 | $9.95 | $9.85 | $9.88 | $9.88 | 33,556 |
| 2023-04-19 | $10.03 | $10.03 | $9.84 | $9.88 | $9.88 | 101,143 |
| 2023-04-18 | $10.15 | $10.15 | $10.01 | $10.07 | $10.07 | 44,916 |
| 2023-04-17 | $10.21 | $10.21 | $10.12 | $10.16 | $10.16 | 87,849 |
| 2023-04-14 | $10.20 | $10.22 | $10.15 | $10.22 | $10.22 | 46,398 |
| 2023-04-13 | $10.23 | $10.27 | $10.15 | $10.24 | $10.21 | 83,804 |
| 2023-04-12 | $10.23 | $10.25 | $10.10 | $10.17 | $10.14 | 270,543 |
| 2023-04-11 | $10.10 | $10.40 | $10.10 | $10.12 | $10.09 | 160,226 |
| 2023-04-10 | $10.16 | $10.20 | $10.07 | $10.08 | $10.05 | 53,416 |
| 2023-04-06 | $10.11 | $10.23 | $10.11 | $10.16 | $10.13 | 50,264 |
| 2023-04-05 | $10.05 | $10.15 | $10.04 | $10.11 | $10.08 | 159,758 |
| 2023-04-04 | $10.13 | $10.13 | $9.92 | $9.98 | $9.95 | 51,424 |
| 2023-04-03 | $10.19 | $10.19 | $10.08 | $10.08 | $10.05 | 49,478 |
| 2023-03-31 | $10.07 | $10.18 | $10.03 | $10.17 | $10.14 | 117,443 |
| 2023-03-30 | $9.90 | $10.05 | $9.90 | $10.05 | $10.02 | 62,288 |
| 2023-03-29 | $9.91 | $9.93 | $9.84 | $9.88 | $9.85 | 45,888 |
| 2023-03-28 | $9.84 | $9.87 | $9.75 | $9.83 | $9.80 | 49,079 |
| 2023-03-27 | $9.86 | $9.92 | $9.74 | $9.79 | $9.76 | 60,291 |
| 2023-03-24 | $9.85 | $9.96 | $9.78 | $9.87 | $9.84 | 88,196 |
| 2023-03-23 | $9.72 | $9.75 | $9.65 | $9.74 | $9.71 | 57,973 |
| 2023-03-22 | $9.73 | $9.73 | $9.58 | $9.61 | $9.58 | 52,947 |
| 2023-03-21 | $9.78 | $9.81 | $9.65 | $9.66 | $9.63 | 85,697 |
| 2023-03-20 | $9.79 | $9.83 | $9.75 | $9.77 | $9.74 | 46,219 |
| 2023-03-17 | $9.69 | $9.81 | $9.68 | $9.79 | $9.79 | 69,946 |
| 2023-03-16 | $9.83 | $9.91 | $9.68 | $9.71 | $9.71 | 118,443 |
| 2023-03-15 | $9.76 | $9.81 | $9.72 | $9.72 | $9.72 | 63,526 |
| 2023-03-14 | $9.65 | $9.71 | $9.65 | $9.69 | $9.69 | 60,911 |
| 2023-03-13 | $9.60 | $9.69 | $9.60 | $9.63 | $9.59 | 47,067 |
| 2023-03-10 | $9.60 | $9.71 | $9.57 | $9.60 | $9.56 | 71,366 |
| 2023-03-09 | $9.49 | $9.64 | $9.49 | $9.58 | $9.58 | 76,458 |
| 2023-03-08 | $9.44 | $9.47 | $9.41 | $9.45 | $9.45 | 80,545 |
| 2023-03-07 | $9.48 | $9.49 | $9.41 | $9.42 | $9.42 | 74,992 |
| 2023-03-06 | $9.45 | $9.48 | $9.41 | $9.41 | $9.41 | 82,155 |
| 2023-03-03 | $9.50 | $9.50 | $9.40 | $9.43 | $9.43 | 154,732 |
| 2023-03-02 | $9.46 | $9.46 | $9.40 | $9.42 | $9.42 | 70,448 |
| 2023-03-01 | $9.51 | $9.54 | $9.45 | $9.46 | $9.46 | 87,701 |
| 2023-02-28 | $9.57 | $9.57 | $9.48 | $9.51 | $9.51 | 180,239 |
| 2023-02-27 | $9.67 | $9.67 | $9.55 | $9.56 | $9.56 | 76,676 |
| 2023-02-24 | $9.58 | $9.63 | $9.56 | $9.62 | $9.62 | 70,571 |
| 2023-02-23 | $9.69 | $9.71 | $9.59 | $9.59 | $9.59 | 72,413 |
| 2023-02-22 | $9.71 | $9.79 | $9.62 | $9.66 | $9.66 | 83,999 |
| 2023-02-21 | $9.76 | $9.76 | $9.62 | $9.65 | $9.65 | 59,692 |
| 2023-02-17 | $9.82 | $9.84 | $9.71 | $9.77 | $9.77 | 89,819 |
| 2023-02-16 | $9.94 | $9.96 | $9.82 | $9.85 | $9.85 | 105,828 |
| 2023-02-15 | $9.99 | $10.10 | $9.98 | $9.98 | $9.98 | 100,943 |
| 2023-02-14 | $10.07 | $10.13 | $10.02 | $10.05 | $10.05 | 49,645 |
| 2023-02-13 | $10.13 | $10.19 | $10.08 | $10.12 | $10.08 | 45,848 |
| 2023-02-10 | $10.10 | $10.14 | $10.07 | $10.08 | $10.04 | 26,313 |
| 2023-02-09 | $10.30 | $10.30 | $10.10 | $10.10 | $10.06 | 59,396 |
| 2023-02-08 | $10.26 | $10.28 | $10.20 | $10.21 | $10.17 | 45,916 |
| 2023-02-07 | $10.15 | $10.31 | $10.15 | $10.26 | $10.22 | 52,523 |
| 2023-02-06 | $10.27 | $10.35 | $10.17 | $10.17 | $10.13 | 67,786 |
| 2023-02-03 | $10.45 | $10.45 | $10.29 | $10.29 | $10.25 | 66,372 |
| 2023-02-02 | $10.49 | $10.49 | $10.41 | $10.48 | $10.44 | 84,186 |
| 2023-02-01 | $10.33 | $10.43 | $10.33 | $10.39 | $10.35 | 68,892 |
| 2023-01-31 | $10.27 | $10.38 | $10.22 | $10.36 | $10.32 | 131,853 |
| 2023-01-30 | $10.24 | $10.27 | $10.19 | $10.20 | $10.16 | 54,657 |
| 2023-01-27 | $10.27 | $10.30 | $10.21 | $10.25 | $10.21 | 134,534 |
| 2023-01-26 | $10.23 | $10.28 | $10.21 | $10.26 | $10.22 | 84,393 |
| 2023-01-25 | $10.05 | $10.21 | $10.04 | $10.18 | $10.14 | 99,172 |
| 2023-01-24 | $10.05 | $10.16 | $10.05 | $10.07 | $10.03 | 123,241 |
| 2023-01-23 | $10.07 | $10.15 | $10.07 | $10.13 | $10.09 | 53,497 |
| 2023-01-20 | $10.04 | $10.12 | $10.01 | $10.12 | $10.08 | 56,934 |
| 2023-01-19 | $10.01 | $10.08 | $10.01 | $10.03 | $9.99 | 96,337 |
| 2023-01-18 | $9.92 | $10.03 | $9.92 | $10.03 | $9.99 | 96,068 |
| 2023-01-17 | $9.93 | $9.93 | $9.85 | $9.88 | $9.84 | 108,948 |
| 2023-01-13 | $9.93 | $9.97 | $9.92 | $9.93 | $9.93 | 73,572 |
| 2023-01-12 | $9.92 | $10.00 | $9.86 | $9.99 | $9.95 | 128,921 |
| 2023-01-11 | $9.85 | $9.88 | $9.75 | $9.87 | $9.83 | 173,495 |
| 2023-01-10 | $9.85 | $9.85 | $9.70 | $9.77 | $9.73 | 112,598 |
| 2023-01-09 | $9.78 | $9.84 | $9.78 | $9.79 | $9.75 | 48,451 |
| 2023-01-06 | $9.67 | $9.79 | $9.67 | $9.76 | $9.72 | 71,294 |
| 2023-01-05 | $9.72 | $9.72 | $9.59 | $9.62 | $9.58 | 84,454 |
| 2023-01-04 | $9.66 | $9.79 | $9.60 | $9.73 | $9.69 | 119,993 |
| 2023-01-03 | $9.58 | $9.66 | $9.54 | $9.61 | $9.57 | 83,509 |
| 2022-12-30 | $9.40 | $9.53 | $9.40 | $9.48 | $9.45 | 335,825 |
| 2022-12-29 | $9.40 | $9.52 | $9.40 | $9.45 | $9.42 | 270,918 |
| 2022-12-28 | $9.46 | $9.50 | $9.40 | $9.41 | $9.38 | 316,694 |
| 2022-12-27 | $9.27 | $9.44 | $9.27 | $9.41 | $9.38 | 380,565 |
| 2022-12-23 | $9.39 | $9.46 | $9.39 | $9.42 | $9.39 | 209,783 |
| 2022-12-22 | $9.39 | $9.46 | $9.38 | $9.42 | $9.39 | 286,727 |
| 2022-12-21 | $9.43 | $9.53 | $9.43 | $9.45 | $9.42 | 257,925 |
| 2022-12-20 | $9.60 | $9.64 | $9.40 | $9.43 | $9.40 | 565,632 |
| 2022-12-19 | $9.75 | $9.82 | $9.60 | $9.64 | $9.60 | 335,059 |
| 2022-12-16 | $9.85 | $9.86 | $9.67 | $9.77 | $9.73 | 174,100 |
| 2022-12-15 | $9.79 | $9.88 | $9.76 | $9.84 | $9.80 | 142,404 |
| 2022-12-14 | $9.67 | $9.91 | $9.67 | $9.88 | $9.84 | 250,924 |
| 2022-12-13 | $9.89 | $10.01 | $9.75 | $9.80 | $9.73 | 171,726 |
| 2022-12-12 | $9.91 | $9.96 | $9.74 | $9.80 | $9.73 | 226,347 |
| 2022-12-09 | $9.94 | $10.01 | $9.80 | $9.85 | $9.78 | 181,407 |
| 2022-12-08 | $10.14 | $10.19 | $9.92 | $9.96 | $9.89 | 191,406 |
| 2022-12-07 | $10.10 | $10.27 | $10.07 | $10.21 | $10.14 | 198,623 |
| 2022-12-06 | $10.06 | $10.14 | $10.00 | $10.08 | $10.01 | 166,695 |
| 2022-12-05 | $10.02 | $10.08 | $9.90 | $10.04 | $9.97 | 250,716 |
| 2022-12-02 | $9.96 | $10.03 | $9.83 | $10.01 | $9.94 | 203,392 |
| 2022-12-01 | $9.99 | $10.04 | $9.90 | $9.96 | $9.89 | 254,608 |
| 2022-11-30 | $9.80 | $9.98 | $9.80 | $9.98 | $9.91 | 290,594 |
| 2022-11-29 | $9.66 | $9.79 | $9.64 | $9.78 | $9.71 | 222,391 |
| 2022-11-28 | $9.71 | $9.75 | $9.66 | $9.66 | $9.59 | 122,355 |
| 2022-11-25 | $9.68 | $9.76 | $9.68 | $9.72 | $9.65 | 20,715 |
| 2022-11-23 | $9.65 | $9.77 | $9.65 | $9.73 | $9.66 | 105,989 |
| 2022-11-22 | $9.54 | $9.73 | $9.54 | $9.65 | $9.58 | 182,950 |
| 2022-11-21 | $9.44 | $9.57 | $9.44 | $9.56 | $9.49 | 177,337 |
| 2022-11-18 | $9.35 | $9.44 | $9.31 | $9.41 | $9.34 | 142,961 |
| 2022-11-17 | $9.20 | $9.41 | $9.20 | $9.34 | $9.27 | 164,540 |
| 2022-11-16 | $9.07 | $9.39 | $9.07 | $9.34 | $9.27 | 262,504 |
| 2022-11-15 | $9.01 | $9.12 | $9.01 | $9.05 | $8.98 | 190,144 |
| 2022-11-14 | $8.97 | $9.04 | $8.88 | $8.88 | $8.82 | 246,377 |
| 2022-11-11 | $9.00 | $9.17 | $8.97 | $9.00 | $9.00 | 168,261 |
| 2022-11-10 | $8.74 | $9.01 | $8.74 | $9.01 | $9.01 | 216,848 |
| 2022-11-09 | $8.58 | $8.68 | $8.58 | $8.61 | $8.61 | 211,723 |
| 2022-11-08 | $8.55 | $8.65 | $8.55 | $8.64 | $8.64 | 215,682 |
| 2022-11-07 | $8.68 | $8.68 | $8.51 | $8.53 | $8.53 | 203,323 |
| 2022-11-04 | $8.65 | $8.69 | $8.55 | $8.64 | $8.64 | 121,390 |
| 2022-11-03 | $8.74 | $8.74 | $8.57 | $8.60 | $8.60 | 262,340 |
| 2022-11-02 | $8.75 | $8.80 | $8.74 | $8.76 | $8.76 | 150,872 |
| 2022-11-01 | $8.77 | $8.83 | $8.73 | $8.78 | $8.78 | 105,668 |
| 2022-10-31 | $8.82 | $8.85 | $8.71 | $8.75 | $8.75 | 132,454 |
| 2022-10-28 | $8.71 | $8.77 | $8.70 | $8.77 | $8.77 | 193,630 |
| 2022-10-27 | $8.77 | $8.79 | $8.68 | $8.70 | $8.70 | 170,682 |
| 2022-10-26 | $8.74 | $8.78 | $8.69 | $8.74 | $8.74 | 163,579 |
| 2022-10-25 | $8.62 | $8.74 | $8.62 | $8.72 | $8.72 | 132,782 |
| 2022-10-24 | $8.74 | $8.74 | $8.60 | $8.63 | $8.63 | 223,713 |
| 2022-10-21 | $8.80 | $8.85 | $8.75 | $8.78 | $8.78 | 201,588 |
| 2022-10-20 | $8.87 | $8.90 | $8.80 | $8.84 | $8.84 | 217,946 |
| 2022-10-19 | $8.87 | $8.91 | $8.80 | $8.91 | $8.91 | 135,913 |
| 2022-10-18 | $8.96 | $9.03 | $8.87 | $8.92 | $8.92 | 252,173 |
| 2022-10-17 | $9.04 | $9.11 | $8.95 | $8.97 | $8.97 | 158,260 |
| 2022-10-14 | $9.11 | $9.14 | $9.03 | $9.03 | $9.03 | 109,537 |
| 2022-10-13 | $9.00 | $9.14 | $8.95 | $9.14 | $9.10 | 154,196 |
| 2022-10-12 | $9.06 | $9.13 | $9.03 | $9.08 | $9.04 | 151,489 |
| 2022-10-11 | $8.99 | $9.11 | $8.94 | $9.06 | $9.02 | 125,366 |
| 2022-10-10 | $8.98 | $8.99 | $8.90 | $8.95 | $8.91 | 152,700 |
| 2022-10-07 | $8.95 | $9.02 | $8.90 | $8.98 | $8.94 | 211,223 |
| 2022-10-06 | $9.01 | $9.08 | $9.00 | $9.05 | $9.01 | 166,284 |
| 2022-10-05 | $9.05 | $9.07 | $8.98 | $9.05 | $9.01 | 137,525 |
| 2022-10-04 | $9.03 | $9.17 | $9.02 | $9.08 | $9.04 | 202,776 |
| 2022-10-03 | $8.95 | $9.11 | $8.91 | $8.95 | $8.91 | 336,884 |
| 2022-09-30 | $9.03 | $9.03 | $8.95 | $8.99 | $8.99 | 94,776 |
| 2022-09-29 | $9.04 | $9.05 | $8.88 | $8.95 | $8.95 | 127,825 |
| 2022-09-28 | $9.01 | $9.19 | $8.95 | $9.09 | $9.09 | 275,770 |
| 2022-09-27 | $8.95 | $9.02 | $8.94 | $9.00 | $9.00 | 160,013 |
| 2022-09-26 | $9.13 | $9.15 | $8.95 | $8.95 | $8.95 | 323,125 |
| 2022-09-23 | $9.27 | $9.27 | $9.15 | $9.21 | $9.21 | 142,440 |
| 2022-09-22 | $9.37 | $9.37 | $9.25 | $9.26 | $9.26 | 139,679 |
| 2022-09-21 | $9.45 | $9.48 | $9.37 | $9.41 | $9.41 | 126,211 |
| 2022-09-20 | $9.44 | $9.50 | $9.42 | $9.44 | $9.44 | 168,875 |
| 2022-09-19 | $9.52 | $9.58 | $9.44 | $9.48 | $9.48 | 99,512 |
| 2022-09-16 | $9.56 | $9.61 | $9.52 | $9.52 | $9.52 | 104,894 |
| 2022-09-15 | $9.67 | $9.69 | $9.60 | $9.61 | $9.61 | 107,101 |
| 2022-09-14 | $9.71 | $9.74 | $9.67 | $9.69 | $9.69 | 90,195 |
| 2022-09-13 | $9.75 | $9.82 | $9.72 | $9.74 | $9.70 | 122,223 |
| 2022-09-12 | $9.80 | $9.84 | $9.76 | $9.78 | $9.74 | 161,746 |
| 2022-09-09 | $9.85 | $9.87 | $9.78 | $9.79 | $9.75 | 115,620 |
| 2022-09-08 | $9.85 | $9.87 | $9.75 | $9.80 | $9.76 | 245,309 |
| 2022-09-07 | $9.85 | $9.91 | $9.82 | $9.89 | $9.89 | 93,204 |
| 2022-09-06 | $9.94 | $9.97 | $9.80 | $9.87 | $9.87 | 129,500 |
| 2022-09-02 | $9.98 | $10.06 | $9.94 | $9.95 | $9.95 | 76,461 |
| 2022-09-01 | $10.05 | $10.08 | $9.91 | $9.98 | $9.98 | 115,942 |
| 2022-08-31 | $10.18 | $10.21 | $10.07 | $10.13 | $10.13 | 158,394 |
| 2022-08-30 | $10.23 | $10.23 | $10.10 | $10.16 | $10.16 | 92,189 |
| 2022-08-29 | $10.24 | $10.26 | $10.17 | $10.17 | $10.17 | 75,305 |
| 2022-08-26 | $10.38 | $10.40 | $10.05 | $10.26 | $10.26 | 218,374 |
| 2022-08-25 | $10.33 | $10.36 | $10.31 | $10.36 | $10.36 | 179,863 |
| 2022-08-24 | $10.32 | $10.37 | $10.30 | $10.35 | $10.35 | 81,819 |
| 2022-08-23 | $10.27 | $10.33 | $10.26 | $10.31 | $10.31 | 54,631 |
| 2022-08-22 | $10.36 | $10.41 | $10.27 | $10.32 | $10.32 | 50,940 |
| 2022-08-19 | $10.57 | $10.57 | $10.42 | $10.45 | $10.45 | 154,731 |
| 2022-08-18 | $10.62 | $10.65 | $10.60 | $10.64 | $10.64 | 53,923 |
| 2022-08-17 | $10.74 | $10.74 | $10.55 | $10.60 | $10.60 | 62,124 |
| 2022-08-16 | $10.87 | $10.87 | $10.75 | $10.78 | $10.78 | 46,090 |
| 2022-08-15 | $10.94 | $10.94 | $10.80 | $10.82 | $10.82 | 142,271 |
| 2022-08-12 | $10.82 | $10.91 | $10.82 | $10.89 | $10.89 | 104,794 |
| 2022-08-11 | $10.81 | $10.88 | $10.75 | $10.79 | $10.75 | 95,062 |
| 2022-08-10 | $10.71 | $10.82 | $10.71 | $10.79 | $10.75 | 77,042 |
| 2022-08-09 | $10.70 | $10.74 | $10.61 | $10.64 | $10.60 | 85,543 |
| 2022-08-08 | $10.69 | $10.74 | $10.66 | $10.67 | $10.63 | 89,420 |
| 2022-08-05 | $10.70 | $10.74 | $10.56 | $10.62 | $10.58 | 130,856 |
| 2022-08-04 | $10.79 | $10.87 | $10.71 | $10.76 | $10.72 | 143,218 |
| 2022-08-03 | $10.81 | $10.89 | $10.70 | $10.77 | $10.73 | 150,928 |
| 2022-08-02 | $10.79 | $10.85 | $10.72 | $10.75 | $10.71 | 83,471 |
| 2022-08-01 | $10.77 | $10.95 | $10.76 | $10.78 | $10.74 | 164,916 |
| 2022-07-29 | $10.81 | $10.85 | $10.69 | $10.81 | $10.77 | 108,877 |
| 2022-07-28 | $10.55 | $10.72 | $10.55 | $10.67 | $10.63 | 114,120 |
| 2022-07-27 | $10.56 | $10.63 | $10.51 | $10.52 | $10.48 | 111,437 |
| 2022-07-26 | $10.50 | $10.61 | $10.50 | $10.55 | $10.50 | 50,820 |
| 2022-07-25 | $10.58 | $10.59 | $10.45 | $10.48 | $10.44 | 93,587 |
| 2022-07-22 | $10.64 | $10.69 | $10.57 | $10.59 | $10.55 | 63,373 |
| 2022-07-21 | $10.60 | $10.68 | $10.57 | $10.61 | $10.57 | 59,637 |
| 2022-07-20 | $10.64 | $10.74 | $10.58 | $10.58 | $10.54 | 56,241 |
| 2022-07-19 | $10.72 | $10.77 | $10.65 | $10.66 | $10.62 | 57,635 |
| 2022-07-18 | $10.78 | $10.82 | $10.70 | $10.70 | $10.66 | 27,012 |
| 2022-07-15 | $10.80 | $10.89 | $10.80 | $10.80 | $10.76 | 43,251 |
| 2022-07-14 | $10.68 | $10.86 | $10.68 | $10.83 | $10.79 | 61,639 |
| 2022-07-13 | $10.79 | $10.85 | $10.76 | $10.84 | $10.76 | 24,188 |
| 2022-07-12 | $10.78 | $10.89 | $10.78 | $10.84 | $10.76 | 67,531 |
| 2022-07-11 | $10.76 | $10.84 | $10.76 | $10.83 | $10.75 | 53,341 |
| 2022-07-08 | $10.70 | $10.76 | $10.65 | $10.75 | $10.75 | 56,015 |
| 2022-07-07 | $10.78 | $10.79 | $10.65 | $10.67 | $10.67 | 91,757 |
| 2022-07-06 | $10.68 | $10.83 | $10.68 | $10.77 | $10.77 | 89,444 |
| 2022-07-05 | $10.69 | $10.78 | $10.59 | $10.73 | $10.73 | 63,994 |
| 2022-07-01 | $10.58 | $10.71 | $10.55 | $10.64 | $10.64 | 57,848 |
| 2022-06-30 | $10.51 | $10.58 | $10.47 | $10.56 | $10.56 | 85,869 |
| 2022-06-29 | $10.32 | $10.50 | $10.32 | $10.48 | $10.48 | 145,820 |
| 2022-06-28 | $10.29 | $10.37 | $10.20 | $10.29 | $10.29 | 99,529 |
| 2022-06-27 | $10.26 | $10.31 | $10.21 | $10.24 | $10.24 | 73,036 |
| 2022-06-24 | $10.05 | $10.27 | $10.05 | $10.25 | $10.25 | 184,575 |
| 2022-06-23 | $10.01 | $10.13 | $10.01 | $10.06 | $10.06 | 156,489 |
| 2022-06-22 | $9.86 | $10.03 | $9.86 | $10.00 | $10.00 | 97,623 |
| 2022-06-21 | $10.03 | $10.04 | $9.83 | $9.88 | $9.88 | 135,120 |
| 2022-06-17 | $9.87 | $10.10 | $9.79 | $10.07 | $10.07 | 203,848 |
| 2022-06-16 | $9.80 | $9.83 | $9.68 | $9.79 | $9.79 | 222,489 |
| 2022-06-15 | $10.03 | $10.05 | $9.80 | $9.94 | $9.94 | 141,079 |
| 2022-06-14 | $10.09 | $10.10 | $9.92 | $9.94 | $9.94 | 169,799 |
| 2022-06-13 | $10.50 | $10.50 | $10.10 | $10.10 | $10.05 | 147,605 |
| 2022-06-10 | $10.62 | $10.63 | $10.55 | $10.58 | $10.53 | 77,635 |
| 2022-06-09 | $10.83 | $10.86 | $10.58 | $10.62 | $10.57 | 148,898 |
| 2022-06-08 | $10.97 | $10.99 | $10.83 | $10.86 | $10.81 | 104,462 |
| 2022-06-07 | $10.97 | $11.10 | $10.94 | $10.97 | $10.92 | 151,767 |
| 2022-06-06 | $10.97 | $11.03 | $10.90 | $10.92 | $10.87 | 139,447 |
| 2022-06-03 | $10.93 | $11.04 | $10.87 | $11.02 | $10.97 | 117,498 |
| 2022-06-02 | $10.96 | $11.10 | $10.93 | $11.05 | $11.00 | 179,339 |
| 2022-06-01 | $10.95 | $11.02 | $10.92 | $10.98 | $10.93 | 113,466 |
| 2022-05-31 | $11.00 | $11.02 | $10.86 | $10.96 | $10.91 | 119,556 |
| 2022-05-27 | $10.78 | $11.02 | $10.77 | $11.02 | $10.97 | 200,758 |
| 2022-05-26 | $10.40 | $10.77 | $10.40 | $10.72 | $10.67 | 193,018 |
| 2022-05-25 | $10.15 | $10.42 | $10.15 | $10.39 | $10.34 | 157,114 |
| 2022-05-24 | $9.97 | $10.14 | $9.97 | $10.14 | $10.09 | 198,891 |
| 2022-05-23 | $9.91 | $10.08 | $9.91 | $9.95 | $9.90 | 205,420 |
| 2022-05-20 | $9.90 | $9.97 | $9.90 | $9.93 | $9.88 | 132,411 |
| 2022-05-19 | $9.79 | $9.91 | $9.79 | $9.86 | $9.81 | 240,011 |
| 2022-05-18 | $9.95 | $9.97 | $9.83 | $9.83 | $9.78 | 188,808 |
| 2022-05-17 | $10.11 | $10.11 | $9.95 | $9.98 | $9.93 | 159,062 |
| 2022-05-16 | $10.10 | $10.18 | $10.10 | $10.13 | $10.08 | 215,679 |
| 2022-05-13 | $10.08 | $10.17 | $10.02 | $10.15 | $10.10 | 140,344 |
| 2022-05-12 | $10.14 | $10.19 | $10.11 | $10.12 | $10.03 | 182,024 |
| 2022-05-11 | $10.16 | $10.26 | $10.13 | $10.16 | $10.07 | 123,344 |
| 2022-05-10 | $10.25 | $10.29 | $10.18 | $10.22 | $10.13 | 156,502 |
| 2022-05-09 | $10.22 | $10.28 | $10.20 | $10.22 | $10.13 | 160,640 |
| 2022-05-06 | $10.27 | $10.29 | $10.20 | $10.26 | $10.17 | 95,067 |
| 2022-05-05 | $10.31 | $10.31 | $10.18 | $10.25 | $10.16 | 202,430 |
| 2022-05-04 | $10.30 | $10.38 | $10.24 | $10.35 | $10.26 | 258,792 |
| 2022-05-03 | $10.40 | $10.43 | $10.32 | $10.35 | $10.26 | 160,012 |
| 2022-05-02 | $10.60 | $10.60 | $10.39 | $10.39 | $10.29 | 113,669 |
| 2022-04-29 | $10.54 | $10.59 | $10.49 | $10.59 | $10.49 | 104,192 |
| 2022-04-28 | $10.39 | $10.57 | $10.39 | $10.52 | $10.42 | 106,066 |
| 2022-04-27 | $10.48 | $10.49 | $10.39 | $10.42 | $10.32 | 77,303 |
| 2022-04-26 | $10.46 | $10.49 | $10.40 | $10.45 | $10.35 | 152,006 |
| 2022-04-25 | $10.60 | $10.60 | $10.41 | $10.48 | $10.38 | 391,708 |
| 2022-04-22 | $10.64 | $10.73 | $10.60 | $10.65 | $10.55 | 203,729 |
| 2022-04-21 | $10.69 | $10.75 | $10.61 | $10.66 | $10.56 | 185,280 |
| 2022-04-20 | $10.60 | $10.75 | $10.60 | $10.70 | $10.60 | 130,043 |
| 2022-04-19 | $10.61 | $10.66 | $10.55 | $10.61 | $10.51 | 195,283 |
| 2022-04-18 | $10.51 | $10.67 | $10.49 | $10.65 | $10.55 | 316,035 |
| 2022-04-14 | $10.58 | $10.59 | $10.52 | $10.53 | $10.43 | 140,892 |
| 2022-04-13 | $10.61 | $10.64 | $10.58 | $10.64 | $10.50 | 129,108 |
| 2022-04-12 | $10.67 | $10.72 | $10.60 | $10.61 | $10.47 | 286,933 |
| 2022-04-11 | $10.76 | $10.87 | $10.64 | $10.65 | $10.51 | 256,948 |
| 2022-04-08 | $10.75 | $10.83 | $10.75 | $10.75 | $10.60 | 86,001 |
| 2022-04-07 | $10.81 | $10.88 | $10.78 | $10.82 | $10.67 | 147,370 |
| 2022-04-06 | $10.83 | $10.90 | $10.83 | $10.84 | $10.69 | 180,706 |
| 2022-04-05 | $11.01 | $11.05 | $10.93 | $10.93 | $10.78 | 171,012 |
| 2022-04-04 | $11.06 | $11.10 | $11.01 | $11.03 | $10.88 | 284,005 |
| 2022-04-01 | $11.12 | $11.15 | $11.04 | $11.08 | $10.93 | 174,611 |
| 2022-03-31 | $11.03 | $11.14 | $11.00 | $11.08 | $10.93 | 134,015 |
| 2022-03-30 | $10.93 | $11.06 | $10.93 | $11.01 | $10.86 | 135,314 |
| 2022-03-29 | $10.86 | $10.97 | $10.81 | $10.94 | $10.79 | 225,169 |
| 2022-03-28 | $10.97 | $11.00 | $10.80 | $10.89 | $10.74 | 204,514 |
| 2022-03-25 | $11.00 | $11.01 | $10.91 | $10.95 | $10.80 | 148,203 |
| 2022-03-24 | $11.05 | $11.07 | $11.00 | $11.00 | $10.85 | 105,850 |
| 2022-03-23 | $11.07 | $11.10 | $11.05 | $11.07 | $10.92 | 91,468 |
| 2022-03-22 | $11.10 | $11.13 | $11.06 | $11.10 | $10.95 | 88,433 |
| 2022-03-21 | $11.16 | $11.20 | $11.11 | $11.11 | $10.96 | 82,847 |
| 2022-03-18 | $11.20 | $11.27 | $11.20 | $11.24 | $11.09 | 78,322 |
| 2022-03-17 | $11.27 | $11.27 | $11.20 | $11.26 | $11.11 | 99,833 |
| 2022-03-16 | $11.15 | $11.23 | $11.09 | $11.18 | $11.03 | 149,377 |
| 2022-03-15 | $11.10 | $11.14 | $11.03 | $11.06 | $10.91 | 182,420 |
| 2022-03-14 | $11.35 | $11.35 | $11.08 | $11.12 | $10.97 | 191,311 |
| 2022-03-11 | $11.46 | $11.50 | $11.38 | $11.40 | $11.20 | 65,897 |
| 2022-03-10 | $11.60 | $11.62 | $11.48 | $11.51 | $11.31 | 73,480 |
| 2022-03-09 | $11.74 | $11.74 | $11.63 | $11.64 | $11.43 | 62,208 |
| 2022-03-08 | $11.69 | $11.70 | $11.60 | $11.67 | $11.46 | 71,361 |
| 2022-03-07 | $11.84 | $11.89 | $11.66 | $11.67 | $11.46 | 66,677 |
| 2022-03-04 | $11.86 | $11.90 | $11.80 | $11.85 | $11.64 | 137,412 |
| 2022-03-03 | $11.83 | $11.93 | $11.79 | $11.92 | $11.71 | 71,743 |
| 2022-03-02 | $11.83 | $11.89 | $11.77 | $11.87 | $11.66 | 120,486 |
| 2022-03-01 | $11.69 | $11.92 | $11.69 | $11.83 | $11.62 | 175,424 |
| 2022-02-28 | $11.61 | $11.71 | $11.58 | $11.71 | $11.50 | 179,915 |
| 2022-02-25 | $11.56 | $11.65 | $11.54 | $11.63 | $11.43 | 158,355 |
| 2022-02-24 | $11.41 | $11.63 | $11.40 | $11.56 | $11.36 | 101,539 |
| 2022-02-23 | $11.57 | $11.64 | $11.55 | $11.56 | $11.36 | 136,308 |
| 2022-02-22 | $11.60 | $11.60 | $11.51 | $11.57 | $11.37 | 135,958 |
| 2022-02-18 | $11.61 | $11.68 | $11.60 | $11.65 | $11.44 | 85,692 |
| 2022-02-17 | $11.56 | $11.70 | $11.56 | $11.59 | $11.39 | 144,174 |
| 2022-02-16 | $11.52 | $11.59 | $11.49 | $11.56 | $11.36 | 112,952 |
| 2022-02-15 | $11.52 | $11.58 | $11.52 | $11.52 | $11.32 | 121,430 |
| 2022-02-14 | $11.73 | $11.73 | $11.58 | $11.58 | $11.38 | 156,157 |
| 2022-02-11 | $11.76 | $11.76 | $11.63 | $11.73 | $11.48 | 99,549 |
| 2022-02-10 | $11.80 | $11.90 | $11.77 | $11.77 | $11.52 | 226,644 |
| 2022-02-09 | $11.95 | $11.98 | $11.90 | $11.96 | $11.70 | 100,667 |
| 2022-02-08 | $11.98 | $11.99 | $11.90 | $11.90 | $11.64 | 133,408 |
| 2022-02-07 | $12.01 | $12.09 | $12.00 | $12.01 | $11.75 | 115,173 |
| 2022-02-04 | $12.21 | $12.25 | $11.99 | $12.01 | $11.75 | 172,853 |
| 2022-02-03 | $12.24 | $12.30 | $12.19 | $12.20 | $11.94 | 48,006 |
| 2022-02-02 | $12.27 | $12.40 | $12.26 | $12.32 | $12.05 | 51,817 |
| 2022-02-01 | $12.24 | $12.40 | $12.21 | $12.30 | $12.04 | 80,053 |
| 2022-01-31 | $12.30 | $12.31 | $12.11 | $12.22 | $11.96 | 126,017 |
| 2022-01-28 | $12.30 | $12.30 | $12.13 | $12.25 | $11.99 | 77,959 |
| 2022-01-27 | $12.30 | $12.34 | $12.27 | $12.28 | $12.02 | 41,837 |
| 2022-01-26 | $12.32 | $12.39 | $12.23 | $12.27 | $12.00 | 77,853 |
| 2022-01-25 | $12.18 | $12.30 | $12.11 | $12.26 | $12.00 | 141,465 |
| 2022-01-24 | $12.20 | $12.25 | $12.03 | $12.13 | $11.87 | 154,014 |
| 2022-01-21 | $12.37 | $12.45 | $12.23 | $12.25 | $11.99 | 173,608 |
| 2022-01-20 | $12.66 | $12.70 | $12.34 | $12.34 | $12.07 | 179,296 |
| 2022-01-19 | $12.80 | $12.83 | $12.52 | $12.58 | $12.31 | 271,452 |
| 2022-01-18 | $13.06 | $13.13 | $12.72 | $12.78 | $12.50 | 193,235 |
| 2022-01-14 | $13.18 | $13.20 | $13.11 | $13.14 | $12.86 | 76,998 |
| 2022-01-13 | $13.32 | $13.32 | $13.21 | $13.23 | $12.90 | 26,571 |
| 2022-01-12 | $13.39 | $13.39 | $13.25 | $13.27 | $12.94 | 43,428 |
| 2022-01-11 | $13.56 | $13.59 | $13.32 | $13.34 | $13.01 | 87,474 |
| 2022-01-10 | $13.70 | $13.70 | $13.56 | $13.60 | $13.26 | 52,902 |
| 2022-01-07 | $13.71 | $13.73 | $13.64 | $13.67 | $13.33 | 23,958 |
| 2022-01-06 | $13.64 | $13.76 | $13.64 | $13.73 | $13.39 | 61,448 |
| 2022-01-05 | $13.77 | $13.87 | $13.67 | $13.69 | $13.35 | 80,771 |
| 2022-01-04 | $13.85 | $13.90 | $13.77 | $13.81 | $13.46 | 70,628 |
| 2022-01-03 | $13.91 | $13.97 | $13.85 | $13.86 | $13.51 | 66,089 |
| 2021-12-31 | $13.83 | $13.92 | $13.81 | $13.91 | $13.56 | 65,373 |
| 2021-12-30 | $13.67 | $13.83 | $13.67 | $13.83 | $13.48 | 77,119 |
| 2021-12-29 | $13.50 | $13.67 | $13.50 | $13.63 | $13.29 | 107,869 |
| 2021-12-28 | $13.38 | $13.47 | $13.35 | $13.46 | $13.12 | 60,956 |
| 2021-12-27 | $13.39 | $13.43 | $13.32 | $13.38 | $13.05 | 48,617 |
| 2021-12-23 | $13.34 | $13.40 | $13.26 | $13.35 | $13.02 | 67,886 |
| 2021-12-22 | $13.27 | $13.35 | $13.27 | $13.32 | $12.99 | 86,788 |
| 2021-12-21 | $13.35 | $13.37 | $13.28 | $13.29 | $12.96 | 75,767 |
| 2021-12-20 | $13.35 | $13.43 | $13.35 | $13.37 | $13.04 | 58,672 |
| 2021-12-17 | $13.40 | $13.40 | $13.35 | $13.35 | $13.02 | 41,253 |
| 2021-12-16 | $13.33 | $13.38 | $13.30 | $13.36 | $13.03 | 99,251 |
| 2021-12-15 | $13.40 | $13.44 | $13.30 | $13.35 | $13.02 | 70,108 |
| 2021-12-14 | $13.49 | $13.51 | $13.37 | $13.39 | $13.06 | 46,220 |
| 2021-12-13 | $13.57 | $13.57 | $13.44 | $13.49 | $13.15 | 94,105 |
| 2021-12-10 | $13.51 | $13.60 | $13.42 | $13.57 | $13.19 | 78,360 |
| 2021-12-09 | $13.42 | $13.50 | $13.42 | $13.46 | $13.08 | 79,363 |
| 2021-12-08 | $13.41 | $13.55 | $13.39 | $13.43 | $13.05 | 110,401 |
| 2021-12-07 | $13.40 | $13.55 | $13.38 | $13.40 | $13.02 | 109,220 |
| 2021-12-06 | $13.72 | $13.75 | $13.35 | $13.38 | $13.00 | 81,365 |
| 2021-12-03 | $13.80 | $13.86 | $13.75 | $13.75 | $13.36 | 41,466 |
| 2021-12-02 | $13.92 | $14.03 | $13.84 | $13.84 | $13.45 | 40,455 |
| 2021-12-01 | $14.01 | $14.05 | $13.95 | $13.99 | $13.59 | 30,785 |
| 2021-11-30 | $13.93 | $13.99 | $13.89 | $13.98 | $13.58 | 38,202 |
| 2021-11-29 | $13.80 | $13.95 | $13.80 | $13.93 | $13.54 | 34,594 |
| 2021-11-26 | $13.83 | $13.92 | $13.81 | $13.86 | $13.47 | 14,633 |
| 2021-11-24 | $13.91 | $14.05 | $13.90 | $13.91 | $13.52 | 38,615 |
| 2021-11-23 | $14.17 | $14.18 | $13.90 | $13.97 | $13.57 | 41,685 |
| 2021-11-22 | $14.05 | $14.17 | $14.01 | $14.10 | $13.70 | 21,598 |
| 2021-11-19 | $14.18 | $14.24 | $14.03 | $14.10 | $13.70 | 63,588 |
| 2021-11-18 | $14.28 | $14.30 | $14.13 | $14.18 | $13.78 | 34,504 |
| 2021-11-17 | $14.25 | $14.28 | $14.16 | $14.28 | $13.88 | 65,603 |
| 2021-11-16 | $14.34 | $14.34 | $14.16 | $14.18 | $13.78 | 34,555 |
| 2021-11-15 | $14.40 | $14.41 | $14.23 | $14.34 | $13.93 | 52,424 |
| 2021-11-12 | $14.32 | $14.47 | $14.32 | $14.37 | $13.96 | 38,046 |
| 2021-11-11 | $14.29 | $14.39 | $14.28 | $14.39 | $13.94 | 37,407 |
| 2021-11-10 | $14.25 | $14.35 | $14.25 | $14.28 | $13.83 | 68,441 |
| 2021-11-09 | $14.24 | $14.28 | $14.23 | $14.26 | $13.81 | 49,452 |
| 2021-11-08 | $14.25 | $14.28 | $14.20 | $14.24 | $13.79 | 48,339 |
| 2021-11-05 | $14.15 | $14.21 | $14.15 | $14.18 | $13.73 | 65,319 |
| 2021-11-04 | $13.99 | $14.10 | $13.99 | $14.08 | $13.64 | 42,726 |
| 2021-11-03 | $14.02 | $14.07 | $13.98 | $13.98 | $13.54 | 65,949 |
| 2021-11-02 | $14.00 | $14.11 | $13.97 | $14.03 | $13.59 | 52,936 |
| 2021-11-01 | $14.00 | $14.12 | $13.97 | $13.99 | $13.55 | 95,310 |
| 2021-10-29 | $13.97 | $14.05 | $13.89 | $13.98 | $13.54 | 119,047 |
| 2021-10-28 | $13.71 | $13.87 | $13.55 | $13.87 | $13.43 | 98,666 |
| 2021-10-27 | $13.39 | $13.67 | $13.34 | $13.67 | $13.24 | 67,892 |
| 2021-10-26 | $13.31 | $13.31 | $13.18 | $13.29 | $12.87 | 39,639 |
| 2021-10-25 | $13.12 | $13.25 | $13.12 | $13.23 | $12.81 | 70,186 |
| 2021-10-22 | $13.19 | $13.21 | $13.09 | $13.10 | $12.69 | 54,849 |
| 2021-10-21 | $13.28 | $13.29 | $13.17 | $13.20 | $12.78 | 58,568 |
| 2021-10-20 | $13.25 | $13.31 | $13.25 | $13.26 | $12.84 | 50,056 |
| 2021-10-19 | $13.32 | $13.34 | $13.25 | $13.26 | $12.84 | 65,706 |
| 2021-10-18 | $13.27 | $13.33 | $13.23 | $13.26 | $12.84 | 87,768 |
| 2021-10-15 | $13.35 | $13.41 | $13.29 | $13.30 | $12.88 | 84,724 |
| 2021-10-14 | $13.42 | $13.50 | $13.35 | $13.36 | $12.94 | 60,310 |
| 2021-10-13 | $13.27 | $13.42 | $13.27 | $13.40 | $12.98 | 48,256 |
| 2021-10-12 | $13.49 | $13.54 | $13.28 | $13.32 | $12.85 | 93,054 |
| 2021-10-11 | $13.41 | $13.49 | $13.40 | $13.40 | $12.93 | 84,631 |
| 2021-10-08 | $13.48 | $13.53 | $13.46 | $13.46 | $12.99 | 51,338 |
| 2021-10-07 | $13.56 | $13.56 | $13.45 | $13.53 | $13.06 | 33,960 |
| 2021-10-06 | $13.60 | $13.65 | $13.50 | $13.50 | $13.03 | 85,917 |
| 2021-10-05 | $13.57 | $13.71 | $13.57 | $13.59 | $13.12 | 80,713 |
| 2021-10-04 | $13.69 | $13.71 | $13.64 | $13.64 | $13.16 | 19,443 |
| 2021-10-01 | $13.87 | $13.87 | $13.70 | $13.72 | $13.24 | 33,838 |
| 2021-09-30 | $13.92 | $13.92 | $13.78 | $13.80 | $13.32 | 53,838 |
| 2021-09-29 | $13.83 | $13.83 | $13.71 | $13.75 | $13.27 | 80,456 |
| 2021-09-28 | $13.75 | $13.78 | $13.70 | $13.70 | $13.22 | 73,622 |
| 2021-09-27 | $13.94 | $14.19 | $13.79 | $13.80 | $13.32 | 30,109 |
| 2021-09-24 | $14.04 | $14.05 | $13.78 | $13.91 | $13.42 | 75,499 |
| 2021-09-23 | $14.11 | $14.20 | $13.89 | $13.98 | $13.49 | 71,092 |
| 2021-09-22 | $14.15 | $14.19 | $14.07 | $14.11 | $13.62 | 46,392 |
| 2021-09-21 | $14.21 | $14.27 | $14.13 | $14.14 | $13.65 | 36,131 |
| 2021-09-20 | $14.19 | $14.28 | $14.03 | $14.12 | $13.63 | 57,520 |
| 2021-09-17 | $14.29 | $14.34 | $14.25 | $14.28 | $13.78 | 39,339 |
| 2021-09-16 | $14.39 | $14.40 | $14.20 | $14.26 | $13.76 | 81,755 |
| 2021-09-15 | $14.25 | $14.31 | $14.16 | $14.28 | $13.78 | 118,332 |
| 2021-09-14 | $14.10 | $14.25 | $14.10 | $14.23 | $13.73 | 93,542 |
| 2021-09-13 | $14.02 | $14.06 | $13.98 | $14.05 | $13.56 | 42,208 |
| 2021-09-10 | $14.03 | $14.06 | $13.98 | $14.02 | $13.48 | 38,690 |
| 2021-09-09 | $13.99 | $14.00 | $13.94 | $14.00 | $13.47 | 52,015 |
| 2021-09-08 | $13.85 | $13.89 | $13.82 | $13.83 | $13.30 | 37,300 |
| 2021-09-07 | $13.81 | $13.88 | $13.72 | $13.81 | $13.28 | 77,484 |
| 2021-09-03 | $13.97 | $13.98 | $13.86 | $13.88 | $13.35 | 87,328 |
| 2021-09-02 | $14.09 | $14.09 | $13.95 | $13.97 | $13.44 | 119,057 |
| 2021-09-01 | $14.01 | $14.05 | $14.00 | $14.03 | $13.49 | 49,213 |
| 2021-08-31 | $14.12 | $14.12 | $14.00 | $14.01 | $13.47 | 70,890 |
| 2021-08-30 | $14.02 | $14.10 | $14.02 | $14.07 | $13.53 | 52,018 |
| 2021-08-27 | $14.04 | $14.06 | $14.02 | $14.06 | $13.52 | 42,872 |
| 2021-08-26 | $14.06 | $14.07 | $14.02 | $14.06 | $13.52 | 29,029 |
| 2021-08-25 | $14.08 | $14.12 | $14.05 | $14.06 | $13.52 | 38,527 |
| 2021-08-24 | $14.16 | $14.16 | $14.05 | $14.08 | $13.54 | 61,581 |
| 2021-08-23 | $14.10 | $14.10 | $14.04 | $14.08 | $13.54 | 36,172 |
| 2021-08-20 | $14.06 | $14.12 | $14.03 | $14.11 | $13.57 | 55,517 |
| 2021-08-19 | $14.05 | $14.09 | $14.03 | $14.06 | $13.52 | 86,657 |
| 2021-08-18 | $14.11 | $14.15 | $14.08 | $14.09 | $13.55 | 60,151 |
| 2021-08-17 | $14.11 | $14.15 | $14.06 | $14.10 | $13.56 | 79,019 |
| 2021-08-16 | $14.06 | $14.13 | $14.06 | $14.11 | $13.57 | 77,407 |
| 2021-08-13 | $14.28 | $14.32 | $14.07 | $14.13 | $13.59 | 85,048 |
| 2021-08-12 | $14.41 | $14.43 | $14.29 | $14.33 | $13.74 | 41,269 |
| 2021-08-11 | $14.21 | $14.49 | $14.21 | $14.37 | $13.77 | 67,317 |
| 2021-08-10 | $14.24 | $14.33 | $14.22 | $14.27 | $13.68 | 46,946 |
| 2021-08-09 | $14.08 | $14.24 | $14.08 | $14.20 | $13.61 | 65,725 |
| 2021-08-06 | $14.19 | $14.24 | $14.09 | $14.13 | $13.54 | 55,507 |
| 2021-08-05 | $14.22 | $14.23 | $14.11 | $14.15 | $13.56 | 58,195 |
| 2021-08-04 | $14.14 | $14.30 | $14.12 | $14.15 | $13.56 | 44,021 |
| 2021-08-03 | $14.08 | $14.19 | $14.08 | $14.15 | $13.56 | 36,340 |
| 2021-08-02 | $14.25 | $14.25 | $14.13 | $14.18 | $13.59 | 32,132 |
| 2021-07-30 | $14.25 | $14.25 | $14.15 | $14.21 | $13.62 | 39,137 |
| 2021-07-29 | $14.17 | $14.20 | $14.10 | $14.20 | $13.61 | 45,813 |
| 2021-07-28 | $14.07 | $14.15 | $14.06 | $14.10 | $13.52 | 41,028 |
| 2021-07-27 | $14.04 | $14.09 | $13.85 | $14.00 | $13.42 | 66,562 |
| 2021-07-26 | $14.03 | $14.08 | $14.02 | $14.02 | $13.44 | 26,050 |
| 2021-07-23 | $14.04 | $14.08 | $13.98 | $14.02 | $13.44 | 42,855 |
| 2021-07-22 | $14.12 | $14.12 | $13.98 | $14.01 | $13.43 | 45,032 |
| 2021-07-21 | $14.15 | $14.15 | $14.08 | $14.10 | $13.52 | 42,312 |
| 2021-07-20 | $13.97 | $14.22 | $13.97 | $14.10 | $13.52 | 80,788 |
| 2021-07-19 | $13.96 | $14.00 | $13.96 | $13.97 | $13.39 | 37,153 |
| 2021-07-16 | $14.10 | $14.10 | $13.95 | $13.96 | $13.38 | 50,016 |
| 2021-07-15 | $14.15 | $14.18 | $14.07 | $14.07 | $13.49 | 42,071 |
| 2021-07-14 | $14.25 | $14.25 | $14.06 | $14.15 | $13.56 | 56,549 |
| 2021-07-13 | $14.10 | $14.10 | $13.96 | $14.01 | $13.43 | 78,399 |
| 2021-07-12 | $14.10 | $14.11 | $14.01 | $14.10 | $13.47 | 44,382 |
| 2021-07-09 | $14.06 | $14.06 | $13.99 | $14.03 | $13.40 | 31,572 |
| 2021-07-08 | $14.00 | $14.06 | $13.98 | $14.06 | $13.43 | 62,972 |
| 2021-07-07 | $14.00 | $14.00 | $13.96 | $13.98 | $13.36 | 23,177 |
| 2021-07-06 | $13.91 | $13.97 | $13.91 | $13.95 | $13.33 | 60,504 |
| 2021-07-02 | $13.93 | $14.00 | $13.91 | $13.98 | $13.36 | 23,648 |
| 2021-07-01 | $13.95 | $13.97 | $13.90 | $13.97 | $13.35 | 40,854 |
| 2021-06-30 | $13.93 | $13.94 | $13.88 | $13.91 | $13.29 | 37,905 |
| 2021-06-29 | $13.86 | $13.90 | $13.84 | $13.87 | $13.25 | 50,411 |
| 2021-06-28 | $13.88 | $13.90 | $13.84 | $13.90 | $13.28 | 47,929 |
| 2021-06-25 | $13.84 | $13.86 | $13.79 | $13.84 | $13.22 | 39,757 |
| 2021-06-24 | $13.79 | $13.84 | $13.74 | $13.81 | $13.19 | 35,563 |
| 2021-06-23 | $13.75 | $13.78 | $13.71 | $13.72 | $13.11 | 49,636 |
| 2021-06-22 | $13.79 | $13.80 | $13.72 | $13.80 | $13.18 | 80,476 |
| 2021-06-21 | $13.65 | $13.77 | $13.65 | $13.72 | $13.11 | 75,839 |
| 2021-06-18 | $13.64 | $13.65 | $13.59 | $13.64 | $13.03 | 36,036 |
| 2021-06-17 | $13.70 | $13.77 | $13.59 | $13.61 | $13.00 | 86,632 |
| 2021-06-16 | $13.75 | $13.78 | $13.71 | $13.75 | $13.14 | 83,046 |
| 2021-06-15 | $13.71 | $13.74 | $13.65 | $13.71 | $13.10 | 65,979 |
| 2021-06-14 | $13.75 | $13.77 | $13.61 | $13.65 | $13.04 | 93,690 |
| 2021-06-11 | $13.94 | $13.94 | $13.77 | $13.78 | $13.16 | 52,398 |
| 2021-06-10 | $14.00 | $14.00 | $13.80 | $13.83 | $13.17 | 57,870 |
| 2021-06-09 | $13.79 | $13.90 | $13.79 | $13.82 | $13.16 | 88,091 |
| 2021-06-08 | $13.77 | $13.77 | $13.68 | $13.72 | $13.06 | 46,071 |
| 2021-06-07 | $13.66 | $13.71 | $13.66 | $13.71 | $13.05 | 70,606 |
| 2021-06-04 | $13.67 | $13.71 | $13.66 | $13.71 | $13.05 | 65,331 |
| 2021-06-03 | $13.73 | $13.74 | $13.65 | $13.67 | $13.01 | 46,311 |
| 2021-06-02 | $13.71 | $13.74 | $13.67 | $13.71 | $13.05 | 98,645 |
| 2021-06-01 | $13.65 | $13.72 | $13.65 | $13.72 | $13.06 | 57,374 |
| 2021-05-28 | $13.57 | $13.67 | $13.55 | $13.66 | $13.01 | 100,031 |
| 2021-05-27 | $13.49 | $13.57 | $13.44 | $13.54 | $12.89 | 62,215 |
| 2021-05-26 | $13.38 | $13.51 | $13.37 | $13.49 | $12.84 | 55,257 |
| 2021-05-25 | $13.35 | $13.42 | $13.35 | $13.37 | $12.73 | 36,651 |
| 2021-05-24 | $13.37 | $13.40 | $13.30 | $13.35 | $12.71 | 62,737 |
| 2021-05-21 | $13.28 | $13.33 | $13.27 | $13.30 | $12.66 | 100,163 |
| 2021-05-20 | $13.35 | $13.35 | $13.27 | $13.32 | $12.68 | 45,630 |
| 2021-05-19 | $13.33 | $13.35 | $13.27 | $13.31 | $12.67 | 83,814 |
| 2021-05-18 | $13.33 | $13.35 | $13.30 | $13.35 | $12.71 | 76,846 |
| 2021-05-17 | $13.35 | $13.35 | $13.30 | $13.33 | $12.69 | 72,685 |
| 2021-05-14 | $13.26 | $13.35 | $13.26 | $13.32 | $12.68 | 50,173 |
| 2021-05-13 | $13.35 | $13.35 | $13.30 | $13.32 | $12.64 | 60,238 |
| 2021-05-12 | $13.35 | $13.35 | $13.30 | $13.33 | $12.65 | 85,473 |
| 2021-05-11 | $13.34 | $13.39 | $13.30 | $13.34 | $12.66 | 81,499 |
| 2021-05-10 | $13.23 | $13.34 | $13.19 | $13.34 | $12.66 | 78,737 |
| 2021-05-07 | $13.20 | $13.24 | $13.14 | $13.19 | $12.51 | 37,514 |
| 2021-05-06 | $13.19 | $13.20 | $13.09 | $13.15 | $12.48 | 79,275 |
| 2021-05-05 | $13.14 | $13.16 | $13.05 | $13.16 | $12.48 | 67,281 |
| 2021-05-04 | $12.99 | $13.08 | $12.98 | $13.07 | $12.40 | 60,751 |
| 2021-05-03 | $12.97 | $13.01 | $12.95 | $12.98 | $12.31 | 61,706 |
| 2021-04-30 | $12.98 | $13.00 | $12.88 | $12.95 | $12.29 | 97,199 |
| 2021-04-29 | $12.85 | $12.93 | $12.85 | $12.89 | $12.23 | 120,782 |
| 2021-04-28 | $12.88 | $12.91 | $12.87 | $12.87 | $12.21 | 120,122 |
| 2021-04-27 | $12.98 | $12.98 | $12.85 | $12.87 | $12.21 | 217,527 |
| 2021-04-26 | $12.94 | $13.01 | $12.94 | $12.96 | $12.29 | 98,327 |
| 2021-04-23 | $12.92 | $12.99 | $12.91 | $12.95 | $12.29 | 164,326 |
| 2021-04-22 | $13.03 | $13.04 | $12.93 | $12.93 | $12.27 | 88,507 |
| 2021-04-21 | $13.08 | $13.08 | $13.00 | $13.03 | $12.36 | 51,309 |
| 2021-04-20 | $13.09 | $13.10 | $13.03 | $13.03 | $12.36 | 55,753 |
| 2021-04-19 | $13.16 | $13.21 | $13.12 | $13.12 | $12.45 | 49,179 |
| 2021-04-16 | $13.16 | $13.20 | $13.16 | $13.19 | $12.51 | 32,818 |
| 2021-04-15 | $13.15 | $13.19 | $13.15 | $13.19 | $12.51 | 23,642 |
| 2021-04-14 | $13.01 | $13.16 | $13.01 | $13.14 | $12.47 | 77,290 |
| 2021-04-13 | $13.01 | $13.12 | $12.96 | $13.05 | $12.38 | 87,727 |
| 2021-04-12 | $13.02 | $13.03 | $12.97 | $13.01 | $12.30 | 58,716 |
| 2021-04-09 | $12.98 | $12.98 | $12.89 | $12.97 | $12.26 | 30,058 |
| 2021-04-08 | $12.89 | $12.95 | $12.89 | $12.90 | $12.19 | 84,397 |
| 2021-04-07 | $12.86 | $12.95 | $12.83 | $12.90 | $12.19 | 32,494 |
| 2021-04-06 | $12.84 | $12.98 | $12.77 | $12.90 | $12.19 | 88,674 |
| 2021-04-05 | $12.83 | $12.90 | $12.82 | $12.87 | $12.17 | 41,663 |
| 2021-04-01 | $12.76 | $12.87 | $12.76 | $12.85 | $12.15 | 44,533 |
| 2021-03-31 | $12.70 | $12.79 | $12.68 | $12.79 | $12.09 | 60,380 |
| 2021-03-30 | $12.66 | $12.69 | $12.59 | $12.69 | $11.99 | 70,326 |
| 2021-03-29 | $12.63 | $12.68 | $12.57 | $12.64 | $11.95 | 64,116 |
| 2021-03-26 | $12.70 | $12.70 | $12.62 | $12.63 | $11.94 | 49,512 |
| 2021-03-25 | $12.68 | $12.69 | $12.65 | $12.67 | $11.98 | 22,437 |
| 2021-03-24 | $12.69 | $12.70 | $12.64 | $12.65 | $11.96 | 45,255 |
| 2021-03-23 | $12.68 | $12.68 | $12.62 | $12.65 | $11.96 | 27,265 |
| 2021-03-22 | $12.69 | $12.69 | $12.65 | $12.67 | $11.98 | 61,064 |
| 2021-03-19 | $12.69 | $12.70 | $12.65 | $12.69 | $12.00 | 42,543 |
| 2021-03-18 | $12.66 | $12.68 | $12.65 | $12.67 | $11.98 | 40,201 |
| 2021-03-17 | $12.69 | $12.71 | $12.65 | $12.69 | $11.99 | 32,741 |
| 2021-03-16 | $12.74 | $12.75 | $12.68 | $12.69 | $11.99 | 43,574 |
| 2021-03-15 | $12.70 | $12.80 | $12.68 | $12.75 | $12.05 | 42,429 |
| 2021-03-12 | $12.74 | $12.76 | $12.67 | $12.72 | $12.02 | 82,079 |
| 2021-03-11 | $12.87 | $12.90 | $12.81 | $12.82 | $12.07 | 36,141 |
| 2021-03-10 | $12.85 | $12.86 | $12.76 | $12.79 | $12.04 | 82,681 |
| 2021-03-09 | $12.67 | $12.81 | $12.67 | $12.78 | $12.04 | 76,293 |
| 2021-03-08 | $12.78 | $12.83 | $12.64 | $12.64 | $11.90 | 117,135 |
| 2021-03-05 | $12.85 | $12.85 | $12.66 | $12.78 | $12.04 | 46,664 |
| 2021-03-04 | $12.95 | $12.98 | $12.78 | $12.79 | $12.04 | 43,298 |
| 2021-03-03 | $12.87 | $12.89 | $12.83 | $12.89 | $12.14 | 44,262 |
| 2021-03-02 | $12.80 | $12.90 | $12.80 | $12.88 | $12.13 | 35,190 |
| 2021-03-01 | $12.91 | $12.95 | $12.83 | $12.84 | $12.09 | 94,253 |
| 2021-02-26 | $12.75 | $12.91 | $12.62 | $12.86 | $12.11 | 120,095 |
| 2021-02-25 | $12.74 | $12.80 | $12.52 | $12.59 | $11.86 | 125,692 |
| 2021-02-24 | $12.76 | $12.82 | $12.63 | $12.80 | $12.05 | 124,443 |
| 2021-02-23 | $12.79 | $12.79 | $12.65 | $12.76 | $12.02 | 125,510 |
| 2021-02-22 | $12.96 | $12.97 | $12.65 | $12.82 | $12.07 | 176,843 |
| 2021-02-19 | $13.06 | $13.06 | $12.90 | $12.92 | $12.17 | 82,187 |
| 2021-02-18 | $13.19 | $13.19 | $12.90 | $13.00 | $12.24 | 113,199 |
| 2021-02-17 | $13.24 | $13.24 | $13.11 | $13.14 | $12.37 | 47,715 |
| 2021-02-16 | $13.25 | $13.32 | $13.10 | $13.20 | $12.43 | 139,969 |
| 2021-02-12 | $13.43 | $13.49 | $13.37 | $13.37 | $12.59 | 33,079 |
| 2021-02-11 | $13.50 | $13.51 | $13.45 | $13.45 | $12.67 | 34,877 |
| 2021-02-10 | $13.45 | $13.50 | $13.42 | $13.48 | $12.65 | 55,071 |
| 2021-02-09 | $13.25 | $13.43 | $13.25 | $13.43 | $12.60 | 71,082 |
| 2021-02-08 | $13.28 | $13.39 | $13.28 | $13.35 | $12.53 | 50,135 |
| 2021-02-05 | $13.13 | $13.43 | $13.10 | $13.30 | $12.48 | 181,943 |
| 2021-02-04 | $13.10 | $13.14 | $13.04 | $13.10 | $12.29 | 63,354 |
| 2021-02-03 | $13.05 | $13.13 | $13.03 | $13.13 | $12.32 | 56,360 |
| 2021-02-02 | $13.01 | $13.11 | $13.01 | $13.09 | $12.28 | 38,500 |
| 2021-02-01 | $13.17 | $13.18 | $12.99 | $13.01 | $12.21 | 62,997 |
| 2021-01-29 | $13.14 | $13.14 | $13.04 | $13.08 | $12.27 | 60,165 |
| 2021-01-28 | $13.22 | $13.25 | $13.04 | $13.12 | $12.31 | 72,244 |
| 2021-01-27 | $13.12 | $13.25 | $13.05 | $13.16 | $12.35 | 97,843 |
| 2021-01-26 | $13.15 | $13.18 | $13.12 | $13.15 | $12.34 | 61,994 |
| 2021-01-25 | $13.22 | $13.24 | $13.12 | $13.15 | $12.34 | 44,902 |
| 2021-01-22 | $13.15 | $13.21 | $13.13 | $13.21 | $12.40 | 30,507 |
| 2021-01-21 | $13.12 | $13.12 | $12.98 | $13.10 | $12.29 | 59,034 |
| 2021-01-20 | $13.10 | $13.10 | $12.98 | $13.07 | $12.26 | 40,012 |
| 2021-01-19 | $13.00 | $13.06 | $12.97 | $13.05 | $12.25 | 36,573 |
| 2021-01-15 | $12.94 | $13.06 | $12.91 | $13.03 | $12.23 | 38,516 |
| 2021-01-14 | $12.91 | $13.06 | $12.84 | $12.97 | $12.17 | 67,402 |
| 2021-01-13 | $12.95 | $13.02 | $12.91 | $12.91 | $12.07 | 63,223 |
| 2021-01-12 | $13.01 | $13.01 | $12.96 | $12.99 | $12.15 | 54,198 |
| 2021-01-11 | $12.94 | $13.06 | $12.94 | $12.98 | $12.14 | 69,914 |
| 2021-01-08 | $13.04 | $13.04 | $12.97 | $12.99 | $12.15 | 42,274 |
| 2021-01-07 | $13.00 | $13.06 | $12.96 | $12.97 | $12.13 | 47,446 |
| 2021-01-06 | $13.17 | $13.17 | $12.99 | $13.00 | $12.15 | 55,214 |
| 2021-01-05 | $13.13 | $13.18 | $13.09 | $13.12 | $12.27 | 50,440 |
| 2021-01-04 | $13.32 | $13.32 | $13.10 | $13.16 | $12.30 | 78,727 |
| 2020-12-31 | $13.23 | $13.25 | $13.14 | $13.23 | $12.37 | 58,232 |
| 2020-12-30 | $13.02 | $13.15 | $13.01 | $13.15 | $12.29 | 47,612 |
| 2020-12-29 | $13.09 | $13.09 | $12.99 | $13.00 | $12.15 | 46,812 |
| 2020-12-28 | $13.05 | $13.09 | $12.97 | $13.04 | $12.19 | 65,368 |
| 2020-12-24 | $13.04 | $13.08 | $13.02 | $13.07 | $12.22 | 29,037 |
| 2020-12-23 | $12.97 | $13.01 | $12.92 | $12.97 | $12.13 | 66,761 |
| 2020-12-22 | $12.99 | $13.03 | $12.96 | $13.01 | $12.16 | 48,119 |
| 2020-12-21 | $12.96 | $13.00 | $12.92 | $12.98 | $12.14 | 66,009 |
| 2020-12-18 | $12.91 | $12.99 | $12.91 | $12.99 | $12.15 | 38,582 |
| 2020-12-17 | $12.89 | $12.92 | $12.85 | $12.86 | $12.02 | 51,619 |
| 2020-12-16 | $12.88 | $12.89 | $12.86 | $12.88 | $12.04 | 162,200 |
| 2020-12-15 | $12.88 | $12.91 | $12.88 | $12.88 | $12.04 | 118,311 |
| 2020-12-14 | $12.90 | $12.92 | $12.88 | $12.88 | $12.04 | 151,321 |
| 2020-12-11 | $12.94 | $12.94 | $12.93 | $12.93 | $12.04 | 72,986 |
| 2020-12-10 | $12.99 | $12.99 | $12.95 | $12.96 | $12.07 | 79,235 |
| 2020-12-09 | $12.97 | $12.98 | $12.92 | $12.94 | $12.05 | 118,106 |
| 2020-12-08 | $12.90 | $12.91 | $12.85 | $12.89 | $12.01 | 95,027 |
| 2020-12-07 | $12.88 | $12.88 | $12.82 | $12.84 | $11.96 | 86,439 |
| 2020-12-04 | $12.95 | $12.95 | $12.83 | $12.86 | $11.98 | 53,038 |
| 2020-12-03 | $12.79 | $12.91 | $12.79 | $12.91 | $12.03 | 86,724 |
| 2020-12-02 | $12.83 | $12.86 | $12.77 | $12.85 | $11.97 | 51,965 |
| 2020-12-01 | $12.86 | $12.95 | $12.85 | $12.88 | $12.00 | 101,549 |
| 2020-11-30 | $12.85 | $12.88 | $12.77 | $12.83 | $11.95 | 93,771 |
| 2020-11-27 | $12.73 | $12.81 | $12.67 | $12.79 | $11.91 | 55,511 |
| 2020-11-25 | $12.63 | $12.73 | $12.58 | $12.73 | $11.86 | 87,856 |
| 2020-11-24 | $12.66 | $12.66 | $12.56 | $12.65 | $11.78 | 42,055 |
| 2020-11-23 | $12.53 | $12.61 | $12.41 | $12.56 | $11.70 | 59,210 |
| 2020-11-20 | $12.50 | $12.56 | $12.50 | $12.50 | $11.64 | 77,969 |
| 2020-11-19 | $12.58 | $12.58 | $12.47 | $12.54 | $11.68 | 33,339 |
| 2020-11-18 | $12.50 | $12.52 | $12.44 | $12.52 | $11.66 | 41,188 |
| 2020-11-17 | $12.37 | $12.47 | $12.37 | $12.47 | $11.62 | 32,555 |
| 2020-11-16 | $12.35 | $12.39 | $12.35 | $12.37 | $11.52 | 40,892 |
| 2020-11-13 | $12.33 | $12.35 | $12.30 | $12.35 | $11.50 | 24,233 |
| 2020-11-12 | $12.35 | $12.38 | $12.30 | $12.31 | $11.47 | 50,597 |
| 2020-11-11 | $12.43 | $12.43 | $12.29 | $12.34 | $11.45 | 64,111 |
| 2020-11-10 | $12.38 | $12.40 | $12.27 | $12.34 | $11.45 | 100,101 |
| 2020-11-09 | $12.50 | $12.50 | $12.38 | $12.43 | $11.53 | 56,895 |
| 2020-11-06 | $12.36 | $12.41 | $12.35 | $12.38 | $11.49 | 70,147 |
| 2020-11-05 | $12.37 | $12.37 | $12.30 | $12.35 | $11.46 | 127,681 |
| 2020-11-04 | $12.30 | $12.30 | $12.22 | $12.30 | $11.41 | 62,079 |
| 2020-11-03 | $12.27 | $12.28 | $12.14 | $12.20 | $11.32 | 162,160 |
| 2020-11-02 | $12.31 | $12.31 | $12.26 | $12.29 | $11.40 | 33,999 |
| 2020-10-30 | $12.25 | $12.28 | $12.20 | $12.27 | $11.39 | 46,957 |
| 2020-10-29 | $12.25 | $12.25 | $12.20 | $12.22 | $11.34 | 50,288 |
| 2020-10-28 | $12.24 | $12.25 | $12.20 | $12.23 | $11.35 | 45,540 |
| 2020-10-27 | $12.33 | $12.33 | $12.22 | $12.24 | $11.36 | 70,124 |
| 2020-10-26 | $12.30 | $12.32 | $12.21 | $12.28 | $11.40 | 29,849 |
| 2020-10-23 | $12.36 | $12.36 | $12.27 | $12.30 | $11.41 | 40,311 |
| 2020-10-22 | $12.38 | $12.38 | $12.29 | $12.35 | $11.46 | 43,861 |
| 2020-10-21 | $12.42 | $12.42 | $12.33 | $12.33 | $11.44 | 77,884 |
| 2020-10-20 | $12.48 | $12.48 | $12.37 | $12.41 | $11.52 | 55,053 |
| 2020-10-19 | $12.45 | $12.45 | $12.36 | $12.41 | $11.52 | 60,138 |
| 2020-10-16 | $12.58 | $12.58 | $12.38 | $12.44 | $11.54 | 103,929 |
| 2020-10-15 | $12.52 | $12.59 | $12.52 | $12.54 | $11.64 | 55,236 |
| 2020-10-14 | $12.61 | $12.61 | $12.50 | $12.55 | $11.65 | 37,137 |
| 2020-10-13 | $12.55 | $12.61 | $12.54 | $12.59 | $11.64 | 58,286 |
| 2020-10-12 | $12.67 | $12.67 | $12.56 | $12.57 | $11.62 | 24,311 |
| 2020-10-09 | $12.59 | $12.59 | $12.53 | $12.59 | $11.64 | 27,911 |
| 2020-10-08 | $12.51 | $12.56 | $12.49 | $12.53 | $11.58 | 54,202 |
| 2020-10-07 | $12.41 | $12.47 | $12.38 | $12.45 | $11.51 | 94,319 |
| 2020-10-06 | $12.45 | $12.45 | $12.35 | $12.38 | $11.44 | 46,222 |
| 2020-10-05 | $12.50 | $12.50 | $12.35 | $12.38 | $11.44 | 91,843 |
| 2020-10-02 | $12.54 | $12.54 | $12.45 | $12.46 | $11.52 | 90,592 |
| 2020-10-01 | $12.55 | $12.56 | $12.50 | $12.53 | $11.58 | 80,623 |
| 2020-09-30 | $12.58 | $12.59 | $12.45 | $12.49 | $11.55 | 76,159 |
| 2020-09-29 | $12.55 | $12.55 | $12.50 | $12.52 | $11.57 | 26,680 |
| 2020-09-28 | $12.58 | $12.59 | $12.45 | $12.51 | $11.57 | 62,707 |
| 2020-09-25 | $12.49 | $12.58 | $12.48 | $12.52 | $11.57 | 98,462 |
| 2020-09-24 | $12.47 | $12.50 | $12.44 | $12.48 | $11.54 | 73,916 |
| 2020-09-23 | $12.46 | $12.47 | $12.38 | $12.47 | $11.53 | 86,037 |
| 2020-09-22 | $12.48 | $12.48 | $12.39 | $12.45 | $11.51 | 94,863 |
| 2020-09-21 | $12.48 | $12.49 | $12.36 | $12.42 | $11.48 | 65,653 |
| 2020-09-18 | $12.49 | $12.50 | $12.43 | $12.48 | $11.54 | 75,368 |
| 2020-09-17 | $12.36 | $12.50 | $12.36 | $12.46 | $11.52 | 71,348 |
| 2020-09-16 | $12.48 | $12.48 | $12.39 | $12.41 | $11.47 | 59,408 |
| 2020-09-15 | $12.43 | $12.48 | $12.38 | $12.46 | $11.52 | 75,874 |
| 2020-09-14 | $12.45 | $12.52 | $12.37 | $12.41 | $11.47 | 73,002 |
| 2020-09-11 | $12.47 | $12.59 | $12.47 | $12.50 | $11.51 | 64,474 |
| 2020-09-10 | $12.34 | $12.44 | $12.34 | $12.44 | $11.46 | 50,726 |
| 2020-09-09 | $12.37 | $12.38 | $12.27 | $12.32 | $11.35 | 143,362 |
| 2020-09-08 | $12.36 | $12.46 | $12.25 | $12.30 | $11.33 | 70,866 |
| 2020-09-04 | $12.53 | $12.53 | $12.32 | $12.37 | $11.39 | 71,328 |
| 2020-09-03 | $12.57 | $12.62 | $12.48 | $12.52 | $11.53 | 93,242 |
| 2020-09-02 | $12.51 | $12.56 | $12.47 | $12.55 | $11.56 | 108,433 |
| 2020-09-01 | $12.38 | $12.51 | $12.38 | $12.51 | $11.52 | 106,277 |
| 2020-08-31 | $12.48 | $12.48 | $12.35 | $12.42 | $11.44 | 109,643 |
| 2020-08-28 | $12.20 | $12.32 | $12.13 | $12.32 | $11.35 | 55,300 |
| 2020-08-27 | $12.33 | $12.35 | $12.03 | $12.17 | $11.21 | 131,686 |
| 2020-08-26 | $12.42 | $12.42 | $12.28 | $12.34 | $11.36 | 62,693 |
| 2020-08-25 | $12.49 | $12.52 | $12.37 | $12.42 | $11.44 | 118,754 |
| 2020-08-24 | $12.51 | $12.53 | $12.45 | $12.49 | $11.50 | 77,649 |
| 2020-08-21 | $12.52 | $12.57 | $12.36 | $12.45 | $11.47 | 118,004 |
| 2020-08-20 | $12.49 | $12.54 | $12.48 | $12.50 | $11.51 | 96,766 |
| 2020-08-19 | $12.62 | $12.62 | $12.54 | $12.58 | $11.59 | 78,070 |
| 2020-08-18 | $12.62 | $12.62 | $12.46 | $12.59 | $11.59 | 146,528 |
| 2020-08-17 | $12.68 | $12.68 | $12.52 | $12.64 | $11.64 | 84,224 |
| 2020-08-14 | $12.64 | $12.67 | $12.64 | $12.67 | $11.66 | 92,548 |
| 2020-08-13 | $12.77 | $12.82 | $12.57 | $12.63 | $11.63 | 179,606 |
| 2020-08-12 | $12.90 | $12.92 | $12.83 | $12.85 | $11.79 | 137,293 |
| 2020-08-11 | $12.87 | $12.94 | $12.80 | $12.87 | $11.80 | 165,126 |
| 2020-08-10 | $12.88 | $12.88 | $12.79 | $12.84 | $11.78 | 126,518 |
| 2020-08-07 | $12.80 | $12.86 | $12.71 | $12.82 | $11.76 | 121,129 |
| 2020-08-06 | $12.67 | $12.75 | $12.60 | $12.74 | $11.69 | 113,903 |
| 2020-08-05 | $12.55 | $12.64 | $12.53 | $12.63 | $11.59 | 71,775 |
| 2020-08-04 | $12.50 | $12.53 | $12.46 | $12.53 | $11.50 | 102,497 |
| 2020-08-03 | $12.48 | $12.49 | $12.42 | $12.48 | $11.45 | 102,853 |
| 2020-07-31 | $12.37 | $12.40 | $12.33 | $12.39 | $11.37 | 50,914 |
| 2020-07-30 | $12.37 | $12.37 | $12.32 | $12.37 | $11.35 | 26,905 |
| 2020-07-29 | $12.26 | $12.36 | $12.24 | $12.36 | $11.34 | 82,971 |
| 2020-07-28 | $12.27 | $12.27 | $12.23 | $12.23 | $11.22 | 38,285 |
| 2020-07-27 | $12.24 | $12.26 | $12.20 | $12.22 | $11.21 | 65,210 |
| 2020-07-24 | $12.18 | $12.21 | $12.16 | $12.21 | $11.20 | 50,112 |
| 2020-07-23 | $12.13 | $12.18 | $12.11 | $12.16 | $11.16 | 74,655 |
| 2020-07-22 | $12.11 | $12.14 | $12.06 | $12.11 | $11.11 | 64,347 |
| 2020-07-21 | $12.05 | $12.12 | $12.05 | $12.10 | $11.10 | 254,433 |
| 2020-07-20 | $11.94 | $12.10 | $11.90 | $12.08 | $11.08 | 209,476 |
| 2020-07-17 | $11.90 | $11.93 | $11.89 | $11.91 | $10.93 | 31,407 |
| 2020-07-16 | $11.93 | $11.93 | $11.90 | $11.91 | $10.93 | 33,129 |
| 2020-07-15 | $11.90 | $11.95 | $11.89 | $11.93 | $10.95 | 54,554 |
| 2020-07-14 | $11.92 | $11.93 | $11.82 | $11.91 | $10.93 | 93,868 |
| 2020-07-13 | $11.96 | $11.98 | $11.91 | $11.95 | $10.92 | 97,955 |
| 2020-07-10 | $11.92 | $11.95 | $11.89 | $11.95 | $10.92 | 65,722 |
| 2020-07-09 | $11.85 | $11.87 | $11.73 | $11.87 | $10.85 | 124,892 |
| 2020-07-08 | $11.80 | $11.89 | $11.79 | $11.82 | $10.81 | 92,973 |
| 2020-07-07 | $11.69 | $11.80 | $11.69 | $11.77 | $10.76 | 138,858 |
| 2020-07-06 | $11.76 | $11.76 | $11.67 | $11.69 | $10.69 | 67,601 |
| 2020-07-02 | $11.68 | $11.71 | $11.65 | $11.69 | $10.69 | 99,025 |
| 2020-07-01 | $11.65 | $11.71 | $11.61 | $11.67 | $10.67 | 125,031 |
| 2020-06-30 | $11.68 | $11.68 | $11.62 | $11.68 | $10.68 | 155,082 |
| 2020-06-29 | $11.70 | $11.70 | $11.60 | $11.62 | $10.62 | 122,351 |
| 2020-06-26 | $11.69 | $11.72 | $11.64 | $11.66 | $10.66 | 57,072 |
| 2020-06-25 | $11.70 | $11.72 | $11.64 | $11.69 | $10.69 | 98,267 |
| 2020-06-24 | $11.69 | $11.73 | $11.66 | $11.66 | $10.66 | 75,388 |
| 2020-06-23 | $11.66 | $11.74 | $11.66 | $11.73 | $10.72 | 32,415 |
| 2020-06-22 | $11.64 | $11.68 | $11.64 | $11.67 | $10.67 | 24,433 |
| 2020-06-19 | $11.65 | $11.68 | $11.64 | $11.65 | $10.65 | 31,565 |
| 2020-06-18 | $11.65 | $11.67 | $11.61 | $11.63 | $10.63 | 36,692 |
| 2020-06-17 | $11.71 | $11.73 | $11.62 | $11.64 | $10.64 | 55,256 |
| 2020-06-16 | $11.69 | $11.73 | $11.61 | $11.66 | $10.66 | 88,358 |
| 2020-06-15 | $11.63 | $11.77 | $11.63 | $11.69 | $10.69 | 87,158 |
| 2020-06-12 | $11.61 | $11.69 | $11.60 | $11.69 | $10.65 | 107,677 |
| 2020-06-11 | $11.63 | $11.66 | $11.52 | $11.57 | $10.54 | 129,825 |
| 2020-06-10 | $11.63 | $11.66 | $11.56 | $11.65 | $10.61 | 132,366 |
| 2020-06-09 | $11.66 | $11.70 | $11.60 | $11.63 | $10.59 | 61,160 |
| 2020-06-08 | $11.60 | $11.70 | $11.60 | $11.61 | $10.57 | 129,900 |
| 2020-06-05 | $11.65 | $11.68 | $11.58 | $11.59 | $10.56 | 116,830 |
| 2020-06-04 | $11.66 | $11.72 | $11.57 | $11.61 | $10.57 | 169,024 |
| 2020-06-03 | $11.72 | $11.76 | $11.70 | $11.71 | $10.67 | 129,126 |
| 2020-06-02 | $11.77 | $11.81 | $11.70 | $11.70 | $10.66 | 99,892 |
| 2020-06-01 | $11.72 | $11.86 | $11.69 | $11.71 | $10.67 | 137,798 |
| 2020-05-29 | $11.77 | $11.85 | $11.72 | $11.73 | $10.68 | 126,647 |
| 2020-05-28 | $11.57 | $11.73 | $11.56 | $11.66 | $10.62 | 67,390 |
| 2020-05-27 | $11.46 | $11.55 | $11.43 | $11.55 | $10.52 | 63,187 |
| 2020-05-26 | $11.41 | $11.45 | $11.35 | $11.42 | $10.40 | 100,794 |
| 2020-05-22 | $11.37 | $11.40 | $11.35 | $11.39 | $10.37 | 80,314 |
| 2020-05-21 | $11.35 | $11.38 | $11.34 | $11.35 | $10.34 | 32,119 |
| 2020-05-20 | $11.28 | $11.35 | $11.28 | $11.34 | $10.33 | 25,404 |
| 2020-05-19 | $11.25 | $11.29 | $11.21 | $11.28 | $10.27 | 35,981 |
| 2020-05-18 | $11.23 | $11.27 | $11.19 | $11.23 | $10.23 | 85,216 |
| 2020-05-15 | $11.32 | $11.32 | $11.18 | $11.20 | $10.20 | 61,081 |
| 2020-05-14 | $11.35 | $11.36 | $11.22 | $11.29 | $10.28 | 81,770 |
| 2020-05-13 | $11.43 | $11.49 | $11.36 | $11.40 | $10.34 | 77,965 |
| 2020-05-12 | $11.45 | $11.47 | $11.42 | $11.47 | $10.41 | 101,101 |
| 2020-05-11 | $11.42 | $11.47 | $11.37 | $11.42 | $10.36 | 65,145 |
| 2020-05-08 | $11.38 | $11.44 | $11.36 | $11.41 | $10.35 | 49,218 |
| 2020-05-07 | $11.40 | $11.49 | $11.37 | $11.38 | $10.33 | 93,521 |
| 2020-05-06 | $11.30 | $11.39 | $11.30 | $11.39 | $10.34 | 78,540 |
| 2020-05-05 | $11.27 | $11.34 | $11.27 | $11.34 | $10.29 | 38,761 |
| 2020-05-04 | $11.25 | $11.34 | $11.19 | $11.26 | $10.22 | 71,085 |
| 2020-05-01 | $11.17 | $11.23 | $11.08 | $11.22 | $10.18 | 61,292 |
| 2020-04-30 | $11.20 | $11.22 | $11.10 | $11.20 | $10.16 | 88,559 |
| 2020-04-29 | $11.00 | $11.18 | $10.97 | $11.17 | $10.14 | 107,451 |
| 2020-04-28 | $10.92 | $10.99 | $10.88 | $10.95 | $9.94 | 167,237 |
| 2020-04-27 | $10.92 | $11.00 | $10.86 | $10.87 | $9.86 | 197,242 |
| 2020-04-24 | $11.13 | $11.15 | $10.98 | $11.00 | $9.98 | 173,884 |
| 2020-04-23 | $11.17 | $11.19 | $11.03 | $11.10 | $10.07 | 187,493 |
| 2020-04-22 | $11.40 | $11.40 | $11.19 | $11.20 | $10.16 | 64,062 |
| 2020-04-21 | $11.30 | $11.43 | $11.25 | $11.32 | $10.27 | 66,498 |
| 2020-04-20 | $11.50 | $11.50 | $11.30 | $11.40 | $10.34 | 46,693 |
| 2020-04-17 | $11.67 | $11.67 | $11.46 | $11.48 | $10.42 | 83,535 |
| 2020-04-16 | $11.40 | $11.54 | $11.35 | $11.51 | $10.44 | 66,033 |
| 2020-04-15 | $11.41 | $11.47 | $11.37 | $11.45 | $10.39 | 81,920 |
| 2020-04-14 | $11.46 | $11.51 | $11.36 | $11.43 | $10.37 | 169,136 |
| 2020-04-13 | $11.47 | $11.58 | $11.26 | $11.39 | $10.30 | 199,345 |
| 2020-04-09 | $11.40 | $11.67 | $11.40 | $11.57 | $10.46 | 235,006 |
| 2020-04-08 | $11.03 | $11.38 | $11.03 | $11.31 | $10.22 | 184,679 |
| 2020-04-07 | $11.18 | $11.30 | $10.96 | $11.03 | $9.97 | 193,364 |
| 2020-04-06 | $10.87 | $11.07 | $10.81 | $10.94 | $9.89 | 117,615 |
| 2020-04-03 | $10.93 | $10.93 | $10.64 | $10.73 | $9.70 | 162,627 |
| 2020-04-02 | $10.68 | $11.01 | $10.65 | $10.85 | $9.81 | 186,297 |
| 2020-04-01 | $10.83 | $11.26 | $10.78 | $10.87 | $9.83 | 196,390 |
| 2020-03-31 | $11.31 | $11.48 | $11.21 | $11.33 | $10.24 | 277,093 |
| 2020-03-30 | $11.18 | $11.51 | $11.18 | $11.41 | $10.31 | 407,044 |
| 2020-03-27 | $11.35 | $11.35 | $10.97 | $11.13 | $10.06 | 480,572 |
| 2020-03-26 | $10.95 | $11.62 | $10.95 | $11.34 | $10.25 | 199,774 |
| 2020-03-25 | $10.37 | $11.15 | $10.30 | $10.90 | $9.85 | 191,567 |
| 2020-03-24 | $9.95 | $10.62 | $9.93 | $10.37 | $9.37 | 216,449 |
| 2020-03-23 | $10.05 | $10.28 | $9.54 | $9.63 | $8.71 | 280,951 |
| 2020-03-20 | $9.87 | $10.68 | $9.87 | $10.35 | $9.36 | 234,473 |
| 2020-03-19 | $9.15 | $10.26 | $9.00 | $9.73 | $8.80 | 524,064 |
| 2020-03-18 | $10.56 | $10.58 | $8.83 | $9.12 | $8.24 | 707,409 |
| 2020-03-17 | $11.06 | $11.23 | $10.65 | $10.81 | $9.77 | 236,270 |
| 2020-03-16 | $11.16 | $11.16 | $10.85 | $11.00 | $9.94 | 141,954 |
| 2020-03-13 | $11.31 | $11.57 | $11.16 | $11.48 | $10.34 | 236,583 |
| 2020-03-12 | $12.20 | $12.20 | $10.10 | $11.04 | $9.94 | 640,766 |
| 2020-03-11 | $12.60 | $12.65 | $12.31 | $12.31 | $11.08 | 138,767 |
| 2020-03-10 | $12.97 | $12.97 | $12.61 | $12.67 | $11.41 | 170,984 |
| 2020-03-09 | $13.08 | $13.08 | $12.54 | $12.85 | $11.57 | 269,242 |
| 2020-03-06 | $12.96 | $13.15 | $12.96 | $13.07 | $11.77 | 82,146 |
| 2020-03-05 | $13.11 | $13.19 | $13.09 | $13.12 | $11.81 | 46,622 |
| 2020-03-04 | $13.24 | $13.29 | $13.16 | $13.22 | $11.90 | 44,467 |
| 2020-03-03 | $13.03 | $13.23 | $13.03 | $13.21 | $11.90 | 84,869 |
| 2020-03-02 | $12.63 | $13.06 | $12.63 | $13.06 | $11.76 | 196,100 |
| 2020-02-28 | $12.86 | $12.92 | $12.58 | $12.60 | $11.35 | 267,138 |
| 2020-02-27 | $13.11 | $13.12 | $12.88 | $12.88 | $11.60 | 268,019 |
| 2020-02-26 | $13.16 | $13.20 | $13.11 | $13.11 | $11.81 | 58,726 |
| 2020-02-25 | $13.39 | $13.45 | $13.22 | $13.22 | $11.90 | 80,137 |
| 2020-02-24 | $13.40 | $13.40 | $13.35 | $13.37 | $12.04 | 56,059 |
| 2020-02-21 | $13.33 | $13.41 | $13.28 | $13.41 | $12.08 | 71,871 |
| 2020-02-20 | $13.29 | $13.34 | $13.29 | $13.34 | $12.01 | 36,791 |
| 2020-02-19 | $13.22 | $13.29 | $13.17 | $13.29 | $11.97 | 67,429 |
| 2020-02-18 | $13.20 | $13.22 | $13.12 | $13.21 | $11.90 | 41,741 |
| 2020-02-14 | $13.18 | $13.20 | $13.13 | $13.19 | $11.88 | 64,126 |
| 2020-02-13 | $13.10 | $13.12 | $13.06 | $13.12 | $11.81 | 74,873 |
| 2020-02-12 | $13.25 | $13.29 | $13.14 | $13.15 | $11.80 | 138,330 |
| 2020-02-11 | $13.23 | $13.30 | $13.23 | $13.25 | $11.89 | 60,144 |
| 2020-02-10 | $13.31 | $13.31 | $13.26 | $13.26 | $11.90 | 34,946 |
| 2020-02-07 | $13.24 | $13.31 | $13.24 | $13.31 | $11.95 | 34,403 |
| 2020-02-06 | $13.20 | $13.29 | $13.20 | $13.29 | $11.93 | 71,550 |
| 2020-02-05 | $13.19 | $13.24 | $13.18 | $13.24 | $11.88 | 43,235 |
| 2020-02-04 | $13.18 | $13.23 | $13.18 | $13.20 | $11.85 | 44,502 |
| 2020-02-03 | $13.17 | $13.25 | $13.17 | $13.22 | $11.87 | 54,689 |
| 2020-01-31 | $13.27 | $13.28 | $13.15 | $13.19 | $11.84 | 88,222 |
| 2020-01-30 | $13.23 | $13.23 | $13.16 | $13.20 | $11.85 | 43,986 |
| 2020-01-29 | $13.14 | $13.20 | $13.12 | $13.14 | $11.79 | 25,067 |
| 2020-01-28 | $13.15 | $13.20 | $13.08 | $13.08 | $11.74 | 45,620 |
| 2020-01-27 | $13.20 | $13.22 | $13.12 | $13.15 | $11.80 | 25,288 |
| 2020-01-24 | $13.08 | $13.19 | $13.07 | $13.18 | $11.83 | 65,274 |
| 2020-01-23 | $13.05 | $13.07 | $13.04 | $13.05 | $11.71 | 41,008 |
| 2020-01-22 | $12.99 | $13.04 | $12.99 | $13.01 | $11.68 | 34,878 |
| 2020-01-21 | $13.02 | $13.03 | $12.98 | $13.02 | $11.69 | 69,653 |
| 2020-01-17 | $12.93 | $12.98 | $12.92 | $12.98 | $11.65 | 66,861 |
| 2020-01-16 | $12.94 | $12.98 | $12.90 | $12.98 | $11.65 | 52,222 |
| 2020-01-15 | $12.92 | $12.96 | $12.85 | $12.96 | $11.63 | 118,140 |
| 2020-01-14 | $12.83 | $12.92 | $12.82 | $12.92 | $11.60 | 79,378 |
| 2020-01-13 | $12.90 | $12.90 | $12.82 | $12.87 | $11.51 | 129,593 |
| 2020-01-10 | $12.88 | $12.90 | $12.84 | $12.84 | $11.49 | 43,806 |
| 2020-01-09 | $13.00 | $13.02 | $12.84 | $12.89 | $11.53 | 77,918 |
| 2020-01-08 | $13.05 | $13.08 | $13.01 | $13.05 | $11.67 | 48,839 |
| 2020-01-07 | $12.87 | $13.05 | $12.87 | $13.05 | $11.67 | 70,865 |
| 2020-01-06 | $12.89 | $12.99 | $12.83 | $12.96 | $11.59 | 81,868 |
| 2020-01-03 | $12.81 | $12.88 | $12.79 | $12.87 | $11.51 | 85,094 |
| 2020-01-02 | $12.78 | $12.86 | $12.78 | $12.81 | $11.46 | 41,335 |
| 2019-12-31 | $12.85 | $12.85 | $12.78 | $12.82 | $11.47 | 54,753 |
| 2019-12-30 | $12.74 | $12.80 | $12.74 | $12.77 | $11.42 | 65,434 |
| 2019-12-27 | $12.72 | $12.77 | $12.71 | $12.77 | $11.42 | 101,256 |
| 2019-12-26 | $12.79 | $12.79 | $12.67 | $12.70 | $11.36 | 120,592 |
| 2019-12-24 | $12.75 | $12.77 | $12.67 | $12.71 | $11.37 | 44,450 |
| 2019-12-23 | $12.63 | $12.74 | $12.63 | $12.70 | $11.36 | 91,186 |
| 2019-12-20 | $12.63 | $12.69 | $12.56 | $12.67 | $11.33 | 71,628 |
| 2019-12-19 | $12.59 | $12.61 | $12.52 | $12.60 | $11.27 | 92,246 |
| 2019-12-18 | $12.48 | $12.57 | $12.48 | $12.57 | $11.24 | 100,412 |
| 2019-12-17 | $12.52 | $12.56 | $12.50 | $12.51 | $11.19 | 83,041 |
| 2019-12-16 | $12.55 | $12.56 | $12.47 | $12.49 | $11.17 | 144,457 |
| 2019-12-13 | $12.56 | $12.58 | $12.52 | $12.55 | $11.23 | 80,570 |
| 2019-12-12 | $12.63 | $12.65 | $12.52 | $12.53 | $11.21 | 134,116 |
| 2019-12-11 | $12.60 | $12.70 | $12.59 | $12.69 | $11.31 | 103,375 |
| 2019-12-10 | $12.59 | $12.60 | $12.56 | $12.58 | $11.21 | 85,754 |
| 2019-12-09 | $12.57 | $12.66 | $12.56 | $12.59 | $11.22 | 106,439 |
| 2019-12-06 | $12.56 | $12.60 | $12.52 | $12.56 | $11.20 | 89,425 |
| 2019-12-05 | $12.48 | $12.57 | $12.47 | $12.56 | $11.20 | 124,031 |
| 2019-12-04 | $12.50 | $12.53 | $12.48 | $12.48 | $11.13 | 119,890 |
| 2019-12-03 | $12.48 | $12.53 | $12.48 | $12.51 | $11.15 | 105,650 |
| 2019-12-02 | $12.47 | $12.49 | $12.46 | $12.47 | $11.12 | 75,558 |
| 2019-11-29 | $12.52 | $12.53 | $12.46 | $12.49 | $11.13 | 42,276 |
| 2019-11-27 | $12.47 | $12.50 | $12.44 | $12.47 | $11.12 | 66,121 |
| 2019-11-26 | $12.44 | $12.48 | $12.44 | $12.44 | $11.09 | 88,977 |
| 2019-11-25 | $12.52 | $12.52 | $12.41 | $12.45 | $11.10 | 140,628 |
| 2019-11-22 | $12.51 | $12.52 | $12.46 | $12.47 | $11.12 | 103,880 |
| 2019-11-21 | $12.58 | $12.59 | $12.47 | $12.48 | $11.13 | 87,901 |
| 2019-11-20 | $12.55 | $12.59 | $12.54 | $12.58 | $11.21 | 61,551 |
| 2019-11-19 | $12.53 | $12.55 | $12.51 | $12.53 | $11.17 | 39,205 |
| 2019-11-18 | $12.49 | $12.52 | $12.47 | $12.52 | $11.16 | 40,467 |
| 2019-11-15 | $12.45 | $12.53 | $12.44 | $12.47 | $11.12 | 84,098 |
| 2019-11-14 | $12.47 | $12.48 | $12.45 | $12.45 | $11.10 | 128,483 |
| 2019-11-13 | $12.49 | $12.52 | $12.47 | $12.49 | $11.13 | 112,377 |
| 2019-11-12 | $12.54 | $12.54 | $12.48 | $12.49 | $11.13 | 95,561 |
| 2019-11-11 | $12.50 | $12.55 | $12.50 | $12.53 | $11.13 | 61,147 |
| 2019-11-08 | $12.50 | $12.53 | $12.49 | $12.51 | $11.11 | 86,483 |
| 2019-11-07 | $12.55 | $12.55 | $12.47 | $12.51 | $11.11 | 49,178 |
| 2019-11-06 | $12.45 | $12.57 | $12.45 | $12.54 | $11.14 | 51,523 |
| 2019-11-05 | $12.47 | $12.50 | $12.45 | $12.48 | $11.09 | 70,545 |
| 2019-11-04 | $12.44 | $12.49 | $12.44 | $12.47 | $11.08 | 63,496 |
| 2019-11-01 | $12.49 | $12.50 | $12.46 | $12.48 | $11.09 | 90,468 |
| 2019-10-31 | $12.50 | $12.50 | $12.43 | $12.48 | $11.09 | 116,318 |
| 2019-10-30 | $12.30 | $12.42 | $12.30 | $12.42 | $11.03 | 85,155 |
| 2019-10-29 | $12.29 | $12.30 | $12.26 | $12.27 | $10.90 | 89,659 |
| 2019-10-28 | $12.33 | $12.33 | $12.27 | $12.28 | $10.91 | 62,632 |
| 2019-10-25 | $12.38 | $12.38 | $12.30 | $12.30 | $10.93 | 48,144 |
| 2019-10-24 | $12.35 | $12.38 | $12.32 | $12.35 | $10.97 | 65,151 |
| 2019-10-23 | $12.44 | $12.44 | $12.32 | $12.34 | $10.96 | 131,701 |
| 2019-10-22 | $12.45 | $12.45 | $12.39 | $12.41 | $11.03 | 114,739 |
| 2019-10-21 | $12.45 | $12.46 | $12.40 | $12.44 | $11.05 | 67,561 |
| 2019-10-18 | $12.46 | $12.47 | $12.43 | $12.46 | $11.07 | 36,741 |
| 2019-10-17 | $12.50 | $12.50 | $12.43 | $12.45 | $11.06 | 41,476 |
| 2019-10-16 | $12.47 | $12.50 | $12.45 | $12.48 | $11.09 | 29,299 |
| 2019-10-15 | $12.54 | $12.56 | $12.45 | $12.48 | $11.09 | 92,813 |
| 2019-10-14 | $12.62 | $12.62 | $12.56 | $12.59 | $11.15 | 60,280 |
| 2019-10-11 | $12.69 | $12.69 | $12.55 | $12.58 | $11.14 | 101,378 |
| 2019-10-10 | $12.64 | $12.69 | $12.57 | $12.65 | $11.20 | 86,267 |
| 2019-10-09 | $12.75 | $12.75 | $12.63 | $12.66 | $11.21 | 92,483 |
| 2019-10-08 | $12.67 | $12.71 | $12.67 | $12.68 | $11.23 | 38,228 |
| 2019-10-07 | $12.67 | $12.69 | $12.66 | $12.66 | $11.21 | 86,747 |
| 2019-10-04 | $12.80 | $12.82 | $12.68 | $12.70 | $11.24 | 144,277 |
| 2019-10-03 | $12.78 | $12.82 | $12.77 | $12.81 | $11.34 | 56,886 |
| 2019-10-02 | $12.81 | $12.81 | $12.75 | $12.78 | $11.32 | 52,248 |
| 2019-10-01 | $12.77 | $12.86 | $12.75 | $12.76 | $11.30 | 106,517 |
| 2019-09-30 | $12.83 | $12.83 | $12.78 | $12.82 | $11.35 | 67,302 |
| 2019-09-27 | $12.80 | $12.84 | $12.75 | $12.78 | $11.32 | 59,758 |
| 2019-09-26 | $12.75 | $12.82 | $12.73 | $12.79 | $11.32 | 72,099 |
| 2019-09-25 | $12.76 | $12.76 | $12.66 | $12.70 | $11.24 | 68,012 |
| 2019-09-24 | $12.84 | $12.85 | $12.73 | $12.77 | $11.31 | 83,180 |
| 2019-09-23 | $12.76 | $12.82 | $12.76 | $12.79 | $11.32 | 104,712 |
| 2019-09-20 | $12.72 | $12.74 | $12.67 | $12.74 | $11.28 | 71,934 |
| 2019-09-19 | $12.82 | $12.83 | $12.50 | $12.71 | $11.25 | 150,811 |
| 2019-09-18 | $12.69 | $12.76 | $12.62 | $12.73 | $11.27 | 105,530 |
| 2019-09-17 | $12.55 | $12.68 | $12.51 | $12.64 | $11.19 | 80,260 |
| 2019-09-16 | $12.61 | $12.61 | $12.49 | $12.59 | $11.10 | 188,003 |
| 2019-09-13 | $12.90 | $12.90 | $12.45 | $12.50 | $11.03 | 420,222 |
| 2019-09-12 | $13.22 | $13.23 | $12.86 | $12.91 | $11.39 | 241,601 |
| 2019-09-11 | $13.29 | $13.29 | $13.15 | $13.20 | $11.64 | 94,402 |
| 2019-09-10 | $13.35 | $13.38 | $13.26 | $13.29 | $11.72 | 86,752 |
| 2019-09-09 | $13.47 | $13.47 | $13.33 | $13.35 | $11.77 | 87,152 |
| 2019-09-06 | $13.42 | $13.51 | $13.42 | $13.47 | $11.88 | 61,096 |
| 2019-09-05 | $13.46 | $13.50 | $13.33 | $13.50 | $11.91 | 130,166 |
| 2019-09-04 | $13.49 | $13.55 | $13.45 | $13.47 | $11.88 | 94,630 |
| 2019-09-03 | $13.47 | $13.51 | $13.41 | $13.50 | $11.91 | 83,597 |
| 2019-08-30 | $13.31 | $13.50 | $13.28 | $13.48 | $11.89 | 71,144 |
| 2019-08-29 | $13.32 | $13.35 | $13.25 | $13.28 | $11.71 | 67,359 |
| 2019-08-28 | $13.33 | $13.35 | $13.30 | $13.32 | $11.75 | 56,385 |
| 2019-08-27 | $13.33 | $13.33 | $13.27 | $13.32 | $11.75 | 60,739 |
| 2019-08-26 | $13.32 | $13.33 | $13.28 | $13.30 | $11.73 | 90,268 |
| 2019-08-23 | $13.30 | $13.33 | $13.26 | $13.33 | $11.76 | 103,546 |
| 2019-08-22 | $13.31 | $13.33 | $13.25 | $13.30 | $11.73 | 55,318 |
| 2019-08-21 | $13.26 | $13.33 | $13.25 | $13.31 | $11.74 | 87,193 |
| 2019-08-20 | $13.25 | $13.33 | $13.25 | $13.28 | $11.71 | 60,138 |
| 2019-08-19 | $13.27 | $13.31 | $13.23 | $13.31 | $11.74 | 38,404 |
| 2019-08-16 | $13.27 | $13.33 | $13.14 | $13.25 | $11.69 | 124,153 |
| 2019-08-15 | $13.25 | $13.26 | $13.21 | $13.23 | $11.67 | 85,744 |
| 2019-08-14 | $13.20 | $13.25 | $13.16 | $13.19 | $11.63 | 69,758 |
| 2019-08-13 | $13.14 | $13.18 | $13.09 | $13.12 | $11.57 | 73,812 |
| 2019-08-12 | $13.18 | $13.25 | $13.16 | $13.16 | $11.56 | 56,100 |
| 2019-08-09 | $13.19 | $13.20 | $13.10 | $13.14 | $11.55 | 118,074 |
| 2019-08-08 | $13.16 | $13.18 | $13.14 | $13.17 | $11.57 | 75,909 |
| 2019-08-07 | $13.09 | $13.19 | $13.09 | $13.10 | $11.51 | 96,222 |
| 2019-08-06 | $13.14 | $13.14 | $13.06 | $13.09 | $11.50 | 119,074 |
| 2019-08-05 | $13.15 | $13.20 | $13.09 | $13.11 | $11.52 | 120,940 |
| 2019-08-02 | $13.12 | $13.20 | $13.12 | $13.14 | $11.55 | 101,361 |
| 2019-08-01 | $13.13 | $13.20 | $13.10 | $13.13 | $11.54 | 100,312 |
| 2019-07-31 | $13.11 | $13.15 | $13.05 | $13.10 | $11.51 | 102,854 |
| 2019-07-30 | $13.05 | $13.08 | $13.03 | $13.08 | $11.49 | 63,590 |
| 2019-07-29 | $12.97 | $13.05 | $12.94 | $13.04 | $11.46 | 95,399 |
| 2019-07-26 | $12.94 | $13.02 | $12.91 | $13.01 | $11.43 | 57,287 |
| 2019-07-25 | $13.02 | $13.02 | $12.91 | $12.93 | $11.36 | 56,982 |
| 2019-07-24 | $13.00 | $13.01 | $12.95 | $13.01 | $11.43 | 120,119 |
| 2019-07-23 | $12.95 | $12.99 | $12.85 | $12.91 | $11.35 | 85,010 |
| 2019-07-22 | $12.91 | $12.94 | $12.91 | $12.92 | $11.35 | 32,988 |
| 2019-07-19 | $12.93 | $13.00 | $12.89 | $12.91 | $11.35 | 66,911 |
| 2019-07-18 | $12.90 | $12.91 | $12.87 | $12.90 | $11.34 | 27,149 |
| 2019-07-17 | $12.91 | $12.95 | $12.88 | $12.89 | $11.33 | 47,165 |
| 2019-07-16 | $12.95 | $12.95 | $12.89 | $12.93 | $11.36 | 83,233 |
| 2019-07-15 | $12.95 | $13.06 | $12.95 | $13.00 | $11.38 | 87,848 |
| 2019-07-12 | $13.04 | $13.05 | $12.94 | $12.97 | $11.36 | 93,835 |
| 2019-07-11 | $13.00 | $13.01 | $12.95 | $12.95 | $11.34 | 48,516 |
| 2019-07-10 | $12.98 | $12.98 | $12.92 | $12.98 | $11.36 | 60,642 |
| 2019-07-09 | $12.95 | $12.95 | $12.88 | $12.94 | $11.33 | 37,725 |
| 2019-07-08 | $12.94 | $12.99 | $12.89 | $12.90 | $11.29 | 71,707 |
| 2019-07-05 | $13.00 | $13.00 | $12.90 | $13.00 | $11.38 | 70,120 |
| 2019-07-03 | $13.01 | $13.02 | $12.95 | $13.02 | $11.40 | 28,885 |
| 2019-07-02 | $13.05 | $13.06 | $12.98 | $12.98 | $11.36 | 75,318 |
| 2019-07-01 | $12.99 | $13.05 | $12.95 | $13.05 | $11.43 | 126,613 |
| 2019-06-28 | $12.93 | $13.00 | $12.93 | $12.94 | $11.33 | 50,591 |
| 2019-06-27 | $12.91 | $12.95 | $12.89 | $12.89 | $11.29 | 82,219 |
| 2019-06-26 | $12.88 | $12.96 | $12.85 | $12.96 | $11.35 | 48,088 |
| 2019-06-25 | $12.96 | $12.96 | $12.82 | $12.87 | $11.27 | 75,043 |
| 2019-06-24 | $12.83 | $13.00 | $12.83 | $12.89 | $11.29 | 99,048 |
| 2019-06-21 | $12.82 | $12.85 | $12.78 | $12.84 | $11.24 | 97,179 |
| 2019-06-20 | $12.75 | $12.78 | $12.74 | $12.76 | $11.17 | 58,111 |
| 2019-06-19 | $12.68 | $12.72 | $12.64 | $12.70 | $11.12 | 65,256 |
| 2019-06-18 | $12.70 | $12.75 | $12.67 | $12.70 | $11.12 | 43,305 |
| 2019-06-17 | $12.63 | $12.69 | $12.63 | $12.66 | $11.08 | 45,743 |
| 2019-06-14 | $12.52 | $12.62 | $12.52 | $12.60 | $11.03 | 27,880 |
| 2019-06-13 | $12.55 | $12.57 | $12.49 | $12.52 | $10.96 | 99,812 |
| 2019-06-12 | $12.60 | $12.60 | $12.50 | $12.54 | $10.94 | 69,821 |
| 2019-06-11 | $12.56 | $12.57 | $12.53 | $12.53 | $10.93 | 51,661 |
| 2019-06-10 | $12.52 | $12.56 | $12.52 | $12.55 | $10.95 | 58,621 |
| 2019-06-07 | $12.56 | $12.60 | $12.53 | $12.55 | $10.95 | 79,318 |
| 2019-06-06 | $12.53 | $12.75 | $12.52 | $12.55 | $10.95 | 170,350 |
| 2019-06-05 | $12.52 | $12.56 | $12.48 | $12.56 | $10.95 | 93,950 |
| 2019-06-04 | $12.55 | $12.64 | $12.51 | $12.51 | $10.91 | 81,889 |
| 2019-06-03 | $12.56 | $12.59 | $12.53 | $12.55 | $10.95 | 54,415 |
| 2019-05-31 | $12.54 | $12.64 | $12.54 | $12.57 | $10.96 | 50,762 |
| 2019-05-30 | $12.62 | $12.71 | $12.53 | $12.55 | $10.95 | 78,324 |
| 2019-05-29 | $12.64 | $12.67 | $12.62 | $12.62 | $11.01 | 90,933 |
| 2019-05-28 | $12.55 | $12.64 | $12.50 | $12.63 | $11.02 | 143,458 |
| 2019-05-24 | $12.50 | $12.52 | $12.45 | $12.52 | $10.92 | 71,399 |
| 2019-05-23 | $12.47 | $12.50 | $12.43 | $12.48 | $10.88 | 84,608 |
| 2019-05-22 | $12.50 | $12.50 | $12.44 | $12.48 | $10.88 | 57,507 |
| 2019-05-21 | $12.45 | $12.49 | $12.43 | $12.44 | $10.85 | 34,662 |
| 2019-05-20 | $12.42 | $12.50 | $12.42 | $12.45 | $10.86 | 41,551 |
| 2019-05-17 | $12.45 | $12.50 | $12.38 | $12.45 | $10.86 | 43,127 |
| 2019-05-16 | $12.49 | $12.49 | $12.43 | $12.47 | $10.88 | 27,702 |
| 2019-05-15 | $12.41 | $12.46 | $12.41 | $12.42 | $10.83 | 40,013 |
| 2019-05-14 | $12.38 | $12.48 | $12.35 | $12.41 | $10.82 | 69,991 |
| 2019-05-13 | $12.34 | $12.47 | $12.33 | $12.45 | $10.82 | 102,296 |
| 2019-05-10 | $12.34 | $12.42 | $12.30 | $12.32 | $10.70 | 78,805 |
| 2019-05-09 | $12.44 | $12.44 | $12.34 | $12.37 | $10.75 | 42,843 |
| 2019-05-08 | $12.33 | $12.44 | $12.33 | $12.40 | $10.77 | 63,540 |
| 2019-05-07 | $12.35 | $12.37 | $12.26 | $12.36 | $10.74 | 119,283 |
| 2019-05-06 | $12.29 | $12.35 | $12.25 | $12.33 | $10.71 | 83,156 |
| 2019-05-03 | $12.30 | $12.31 | $12.25 | $12.28 | $10.67 | 33,850 |
| 2019-05-02 | $12.28 | $12.32 | $12.22 | $12.24 | $10.63 | 75,787 |
| 2019-05-01 | $12.33 | $12.33 | $12.25 | $12.31 | $10.70 | 73,086 |
| 2019-04-30 | $12.35 | $12.37 | $12.22 | $12.23 | $10.63 | 130,368 |
| 2019-04-29 | $12.30 | $12.31 | $12.27 | $12.31 | $10.70 | 43,773 |
| 2019-04-26 | $12.31 | $12.34 | $12.26 | $12.29 | $10.68 | 36,530 |
| 2019-04-25 | $12.25 | $12.30 | $12.22 | $12.30 | $10.69 | 37,472 |
| 2019-04-24 | $12.24 | $12.25 | $12.20 | $12.25 | $10.64 | 46,685 |
| 2019-04-23 | $12.19 | $12.20 | $12.14 | $12.20 | $10.60 | 20,795 |
| 2019-04-22 | $12.16 | $12.21 | $12.10 | $12.19 | $10.59 | 60,541 |
| 2019-04-18 | $12.11 | $12.18 | $12.10 | $12.10 | $10.51 | 79,103 |
| 2019-04-17 | $12.18 | $12.18 | $12.10 | $12.13 | $10.54 | 46,581 |
| 2019-04-16 | $12.25 | $12.25 | $12.06 | $12.15 | $10.56 | 138,367 |
| 2019-04-15 | $12.22 | $12.30 | $12.22 | $12.26 | $10.65 | 55,150 |
| 2019-04-12 | $12.27 | $12.33 | $12.21 | $12.22 | $10.62 | 55,985 |
| 2019-04-11 | $12.31 | $12.33 | $12.25 | $12.30 | $10.69 | 124,107 |
| 2019-04-10 | $12.33 | $12.35 | $12.30 | $12.35 | $10.69 | 75,044 |
| 2019-04-09 | $12.27 | $12.30 | $12.24 | $12.28 | $10.63 | 72,758 |
| 2019-04-08 | $12.21 | $12.24 | $12.20 | $12.24 | $10.59 | 56,659 |
| 2019-04-05 | $12.20 | $12.23 | $12.18 | $12.23 | $10.58 | 77,094 |
| 2019-04-04 | $12.21 | $12.21 | $12.14 | $12.16 | $10.52 | 36,950 |
| 2019-04-03 | $12.19 | $12.21 | $12.18 | $12.18 | $10.54 | 50,949 |
| 2019-04-02 | $12.17 | $12.20 | $12.15 | $12.20 | $10.56 | 56,510 |
| 2019-04-01 | $12.14 | $12.18 | $12.10 | $12.15 | $10.52 | 90,533 |
| 2019-03-29 | $12.17 | $12.18 | $12.09 | $12.15 | $10.52 | 97,925 |
| 2019-03-28 | $12.21 | $12.21 | $12.14 | $12.17 | $10.53 | 80,803 |
| 2019-03-27 | $12.15 | $12.21 | $12.13 | $12.15 | $10.52 | 76,235 |
| 2019-03-26 | $12.18 | $12.18 | $12.13 | $12.15 | $10.52 | 103,520 |
| 2019-03-25 | $12.22 | $12.22 | $12.12 | $12.15 | $10.52 | 81,592 |
| 2019-03-22 | $12.25 | $12.26 | $12.13 | $12.18 | $10.54 | 101,937 |
| 2019-03-21 | $12.20 | $12.23 | $12.19 | $12.20 | $10.56 | 94,214 |
| 2019-03-20 | $12.23 | $12.23 | $12.15 | $12.21 | $10.57 | 49,324 |
| 2019-03-19 | $12.18 | $12.22 | $12.14 | $12.21 | $10.57 | 33,030 |
| 2019-03-18 | $12.23 | $12.23 | $12.13 | $12.18 | $10.54 | 32,255 |
| 2019-03-15 | $12.21 | $12.23 | $12.17 | $12.17 | $10.53 | 101,976 |
| 2019-03-14 | $12.22 | $12.24 | $12.17 | $12.19 | $10.55 | 70,890 |
| 2019-03-13 | $12.18 | $12.26 | $12.17 | $12.26 | $10.61 | 63,085 |
| 2019-03-12 | $12.18 | $12.20 | $12.13 | $12.19 | $10.55 | 137,530 |
| 2019-03-11 | $12.15 | $12.18 | $12.13 | $12.18 | $10.50 | 57,674 |
| 2019-03-08 | $12.08 | $12.13 | $12.08 | $12.11 | $10.44 | 35,191 |
| 2019-03-07 | $12.10 | $12.13 | $12.06 | $12.11 | $10.44 | 102,968 |
| 2019-03-06 | $12.10 | $12.13 | $12.08 | $12.12 | $10.45 | 80,955 |
| 2019-03-05 | $12.12 | $12.15 | $12.10 | $12.14 | $10.47 | 66,372 |
| 2019-03-04 | $12.07 | $12.15 | $12.05 | $12.12 | $10.45 | 125,013 |
| 2019-03-01 | $12.08 | $12.11 | $12.02 | $12.10 | $10.43 | 110,152 |
| 2019-02-28 | $12.08 | $12.08 | $12.02 | $12.04 | $10.38 | 72,951 |
| 2019-02-27 | $12.06 | $12.08 | $12.03 | $12.07 | $10.40 | 84,919 |
| 2019-02-26 | $12.08 | $12.08 | $12.03 | $12.07 | $10.40 | 95,807 |
| 2019-02-25 | $12.05 | $12.09 | $12.03 | $12.08 | $10.41 | 31,733 |
| 2019-02-22 | $12.12 | $12.15 | $12.03 | $12.03 | $10.37 | 156,926 |
| 2019-02-21 | $12.12 | $12.13 | $12.00 | $12.07 | $10.40 | 74,049 |
| 2019-02-20 | $12.20 | $12.20 | $12.13 | $12.15 | $10.47 | 50,553 |
| 2019-02-19 | $12.17 | $12.18 | $12.10 | $12.11 | $10.44 | 50,660 |
| 2019-02-15 | $12.14 | $12.20 | $12.12 | $12.17 | $10.49 | 56,318 |
| 2019-02-14 | $12.21 | $12.30 | $12.13 | $12.16 | $10.48 | 104,813 |
| 2019-02-13 | $12.06 | $12.16 | $12.03 | $12.12 | $10.45 | 57,865 |
| 2019-02-12 | $12.13 | $12.13 | $12.00 | $12.09 | $10.42 | 106,874 |
| 2019-02-11 | $12.19 | $12.20 | $12.15 | $12.20 | $10.47 | 76,187 |
| 2019-02-08 | $12.18 | $12.18 | $12.06 | $12.16 | $10.44 | 76,971 |
| 2019-02-07 | $12.08 | $12.14 | $12.08 | $12.12 | $10.40 | 104,008 |
| 2019-02-06 | $11.96 | $12.07 | $11.96 | $12.07 | $10.36 | 58,342 |
| 2019-02-05 | $11.89 | $11.95 | $11.89 | $11.95 | $10.26 | 55,249 |
| 2019-02-04 | $11.91 | $11.92 | $11.82 | $11.89 | $10.21 | 102,485 |
| 2019-02-01 | $11.93 | $11.99 | $11.90 | $11.90 | $10.22 | 88,495 |
| 2019-01-31 | $11.85 | $11.98 | $11.84 | $11.93 | $10.24 | 118,598 |
| 2019-01-30 | $11.88 | $11.94 | $11.81 | $11.87 | $10.19 | 164,283 |
| 2019-01-29 | $11.86 | $11.89 | $11.80 | $11.83 | $10.16 | 146,975 |
| 2019-01-28 | $11.83 | $11.89 | $11.77 | $11.84 | $10.16 | 104,970 |
| 2019-01-25 | $11.85 | $11.85 | $11.74 | $11.83 | $10.16 | 69,400 |
| 2019-01-24 | $11.76 | $11.84 | $11.74 | $11.84 | $10.16 | 75,132 |
| 2019-01-23 | $11.70 | $11.74 | $11.69 | $11.73 | $10.07 | 18,005 |
| 2019-01-22 | $11.68 | $11.73 | $11.64 | $11.71 | $10.05 | 60,566 |
| 2019-01-18 | $11.65 | $11.68 | $11.60 | $11.64 | $9.99 | 63,443 |
| 2019-01-17 | $11.69 | $11.70 | $11.64 | $11.65 | $10.00 | 55,150 |
| 2019-01-16 | $11.69 | $11.69 | $11.62 | $11.68 | $10.03 | 51,945 |
| 2019-01-15 | $11.69 | $11.72 | $11.62 | $11.62 | $9.97 | 85,545 |
| 2019-01-14 | $11.78 | $11.84 | $11.74 | $11.77 | $10.06 | 50,521 |
| 2019-01-11 | $11.79 | $11.88 | $11.75 | $11.78 | $10.07 | 58,211 |
| 2019-01-10 | $11.80 | $11.81 | $11.76 | $11.81 | $10.09 | 33,617 |
| 2019-01-09 | $11.65 | $11.79 | $11.65 | $11.77 | $10.06 | 123,287 |
| 2019-01-08 | $11.70 | $11.73 | $11.65 | $11.65 | $9.96 | 144,361 |
| 2019-01-07 | $11.66 | $11.71 | $11.60 | $11.70 | $10.00 | 85,198 |
| 2019-01-04 | $11.62 | $11.64 | $11.52 | $11.63 | $9.94 | 75,168 |
| 2019-01-03 | $11.58 | $11.61 | $11.52 | $11.61 | $9.92 | 89,987 |
| 2019-01-02 | $11.30 | $11.53 | $11.30 | $11.52 | $9.85 | 107,063 |
| 2018-12-31 | $11.23 | $11.34 | $11.15 | $11.31 | $9.67 | 354,269 |
| 2018-12-28 | $11.25 | $11.33 | $11.11 | $11.17 | $9.55 | 264,082 |
| 2018-12-27 | $11.10 | $11.30 | $11.09 | $11.21 | $9.58 | 318,836 |
| 2018-12-26 | $11.25 | $11.25 | $11.04 | $11.14 | $9.52 | 168,340 |
| 2018-12-24 | $11.17 | $11.28 | $11.17 | $11.25 | $9.61 | 72,622 |
| 2018-12-21 | $11.02 | $11.35 | $11.02 | $11.19 | $9.56 | 265,074 |
| 2018-12-20 | $11.16 | $11.19 | $10.96 | $11.04 | $9.44 | 488,030 |
| 2018-12-19 | $11.18 | $11.30 | $11.15 | $11.15 | $9.53 | 259,716 |
| 2018-12-18 | $11.23 | $11.23 | $11.14 | $11.19 | $9.56 | 119,123 |
| 2018-12-17 | $11.21 | $11.26 | $11.08 | $11.16 | $9.54 | 174,807 |
| 2018-12-14 | $11.30 | $11.30 | $11.16 | $11.23 | $9.60 | 189,899 |
| 2018-12-13 | $11.33 | $11.33 | $11.21 | $11.28 | $9.64 | 201,507 |
| 2018-12-12 | $11.44 | $11.46 | $11.33 | $11.45 | $9.74 | 152,235 |
| 2018-12-11 | $11.55 | $11.57 | $11.35 | $11.36 | $9.67 | 174,291 |
| 2018-12-10 | $11.43 | $11.49 | $11.41 | $11.47 | $9.76 | 187,996 |
| 2018-12-07 | $11.34 | $11.37 | $11.28 | $11.33 | $9.64 | 171,697 |
| 2018-12-06 | $11.36 | $11.40 | $11.31 | $11.32 | $9.63 | 296,543 |
| 2018-12-04 | $11.35 | $11.39 | $11.33 | $11.36 | $9.67 | 181,364 |
| 2018-12-03 | $11.27 | $11.48 | $11.27 | $11.32 | $9.63 | 223,996 |
| 2018-11-30 | $11.39 | $11.48 | $11.33 | $11.37 | $9.67 | 133,482 |
| 2018-11-29 | $11.45 | $11.45 | $11.30 | $11.33 | $9.64 | 112,880 |
| 2018-11-28 | $11.24 | $11.38 | $11.22 | $11.34 | $9.65 | 131,425 |
| 2018-11-27 | $11.29 | $11.33 | $11.23 | $11.23 | $9.55 | 97,326 |
| 2018-11-26 | $11.36 | $11.36 | $11.23 | $11.31 | $9.62 | 75,906 |
| 2018-11-23 | $11.28 | $11.29 | $11.21 | $11.27 | $9.59 | 43,343 |
| 2018-11-21 | $11.19 | $11.23 | $11.14 | $11.23 | $9.55 | 101,172 |
| 2018-11-20 | $11.08 | $11.16 | $11.04 | $11.15 | $9.49 | 192,535 |
| 2018-11-19 | $11.21 | $11.21 | $11.12 | $11.15 | $9.49 | 128,783 |
| 2018-11-16 | $11.25 | $11.29 | $11.20 | $11.25 | $9.57 | 95,665 |
| 2018-11-15 | $11.30 | $11.30 | $11.21 | $11.27 | $9.59 | 88,828 |
| 2018-11-14 | $11.26 | $11.32 | $11.23 | $11.27 | $9.59 | 89,784 |
| 2018-11-13 | $11.31 | $11.33 | $11.26 | $11.29 | $9.61 | 105,742 |
| 2018-11-12 | $11.25 | $11.36 | $11.25 | $11.33 | $9.64 | 96,200 |
| 2018-11-09 | $11.20 | $11.27 | $11.18 | $11.24 | $9.56 | 83,133 |
| 2018-11-08 | $11.18 | $11.25 | $11.18 | $11.21 | $9.49 | 120,357 |
| 2018-11-07 | $11.07 | $11.24 | $11.07 | $11.21 | $9.49 | 184,734 |
| 2018-11-06 | $11.16 | $11.16 | $11.09 | $11.10 | $9.40 | 130,202 |
| 2018-11-05 | $11.29 | $11.37 | $11.14 | $11.16 | $9.45 | 156,583 |
| 2018-11-02 | $11.23 | $11.26 | $11.18 | $11.22 | $9.50 | 73,954 |
| 2018-11-01 | $11.27 | $11.28 | $11.16 | $11.25 | $9.53 | 174,256 |
| 2018-10-31 | $11.22 | $11.24 | $11.06 | $11.22 | $9.50 | 215,087 |
| 2018-10-30 | $11.21 | $11.21 | $11.11 | $11.18 | $9.47 | 107,510 |
| 2018-10-29 | $11.17 | $11.20 | $11.17 | $11.18 | $9.47 | 124,253 |
| 2018-10-26 | $11.16 | $11.24 | $11.16 | $11.17 | $9.46 | 91,576 |
| 2018-10-25 | $11.27 | $11.29 | $11.16 | $11.18 | $9.47 | 153,629 |
| 2018-10-24 | $11.25 | $11.33 | $11.23 | $11.25 | $9.53 | 146,913 |
| 2018-10-23 | $11.22 | $11.26 | $11.19 | $11.22 | $9.50 | 105,477 |
| 2018-10-22 | $11.30 | $11.32 | $11.22 | $11.25 | $9.53 | 78,144 |
| 2018-10-19 | $11.32 | $11.32 | $11.28 | $11.31 | $9.58 | 49,118 |
| 2018-10-18 | $11.35 | $11.35 | $11.28 | $11.32 | $9.59 | 70,624 |
| 2018-10-17 | $11.33 | $11.36 | $11.29 | $11.34 | $9.60 | 96,441 |
| 2018-10-16 | $11.38 | $11.40 | $11.32 | $11.32 | $9.59 | 88,089 |
| 2018-10-15 | $11.46 | $11.50 | $11.32 | $11.35 | $9.61 | 123,009 |
| 2018-10-12 | $11.49 | $11.51 | $11.44 | $11.47 | $9.67 | 111,202 |
| 2018-10-11 | $11.48 | $11.50 | $11.40 | $11.44 | $9.65 | 94,007 |
| 2018-10-10 | $11.51 | $11.54 | $11.45 | $11.48 | $9.68 | 133,497 |
| 2018-10-09 | $11.47 | $11.59 | $11.45 | $11.52 | $9.71 | 79,995 |
| 2018-10-08 | $11.60 | $11.60 | $11.43 | $11.43 | $9.64 | 96,286 |
| 2018-10-05 | $11.60 | $11.60 | $11.42 | $11.49 | $9.69 | 182,814 |
| 2018-10-04 | $11.66 | $11.66 | $11.51 | $11.55 | $9.74 | 204,337 |
| 2018-10-03 | $11.71 | $11.77 | $11.68 | $11.70 | $9.87 | 117,510 |
| 2018-10-02 | $11.67 | $11.85 | $11.67 | $11.75 | $9.91 | 117,754 |
| 2018-10-01 | $11.75 | $11.75 | $11.68 | $11.71 | $9.87 | 67,617 |
| 2018-09-28 | $11.69 | $11.71 | $11.66 | $11.70 | $9.87 | 112,051 |
| 2018-09-27 | $11.73 | $11.73 | $11.66 | $11.69 | $9.86 | 88,465 |
| 2018-09-26 | $11.60 | $11.69 | $11.59 | $11.68 | $9.85 | 131,691 |
| 2018-09-25 | $11.62 | $11.64 | $11.60 | $11.63 | $9.81 | 76,706 |
| 2018-09-24 | $11.57 | $11.63 | $11.54 | $11.61 | $9.79 | 125,315 |
| 2018-09-21 | $11.73 | $11.73 | $11.60 | $11.64 | $9.81 | 104,707 |
| 2018-09-20 | $11.71 | $11.76 | $11.65 | $11.67 | $9.84 | 90,243 |
| 2018-09-19 | $11.82 | $11.85 | $11.70 | $11.72 | $9.88 | 125,489 |
| 2018-09-18 | $11.89 | $11.90 | $11.75 | $11.76 | $9.92 | 91,749 |
| 2018-09-17 | $12.00 | $12.00 | $11.84 | $11.88 | $10.02 | 106,179 |
| 2018-09-14 | $12.10 | $12.10 | $11.99 | $12.01 | $10.13 | 179,282 |
| 2018-09-13 | $12.11 | $12.14 | $12.09 | $12.12 | $10.22 | 68,423 |
| 2018-09-12 | $12.06 | $12.16 | $12.05 | $12.14 | $10.19 | 91,613 |
| 2018-09-11 | $12.13 | $12.13 | $12.05 | $12.06 | $10.13 | 47,733 |
| 2018-09-10 | $12.07 | $12.13 | $12.03 | $12.08 | $10.14 | 104,162 |
| 2018-09-07 | $12.12 | $12.13 | $12.09 | $12.11 | $10.17 | 48,466 |
| 2018-09-06 | $12.13 | $12.18 | $12.09 | $12.10 | $10.16 | 65,147 |
| 2018-09-05 | $12.15 | $12.22 | $12.05 | $12.22 | $10.26 | 105,693 |
| 2018-09-04 | $12.06 | $12.08 | $12.03 | $12.08 | $10.14 | 131,209 |
| 2018-08-31 | $12.00 | $12.03 | $11.96 | $12.02 | $10.09 | 60,610 |
| 2018-08-30 | $11.93 | $11.97 | $11.90 | $11.96 | $10.04 | 45,221 |
| 2018-08-29 | $11.99 | $11.99 | $11.90 | $11.95 | $10.03 | 115,614 |
| 2018-08-28 | $11.95 | $11.96 | $11.91 | $11.92 | $10.01 | 90,129 |
| 2018-08-27 | $11.91 | $11.94 | $11.90 | $11.90 | $9.99 | 88,580 |
| 2018-08-24 | $11.98 | $11.98 | $11.90 | $11.93 | $10.02 | 124,802 |
| 2018-08-23 | $12.00 | $12.02 | $11.95 | $11.95 | $10.03 | 103,962 |
| 2018-08-22 | $12.04 | $12.06 | $11.99 | $12.06 | $10.13 | 104,074 |
| 2018-08-21 | $12.09 | $12.12 | $12.03 | $12.04 | $10.11 | 72,413 |
| 2018-08-20 | $12.19 | $12.19 | $12.07 | $12.13 | $10.18 | 79,334 |
| 2018-08-17 | $12.17 | $12.17 | $12.12 | $12.14 | $10.19 | 33,273 |
| 2018-08-16 | $12.10 | $12.16 | $12.06 | $12.16 | $10.21 | 80,433 |
| 2018-08-15 | $12.03 | $12.11 | $12.00 | $12.08 | $10.14 | 113,609 |
| 2018-08-14 | $11.97 | $12.05 | $11.96 | $12.05 | $10.12 | 86,618 |
| 2018-08-13 | $11.93 | $11.96 | $11.90 | $11.95 | $10.03 | 54,113 |
| 2018-08-10 | $11.92 | $11.98 | $11.91 | $11.98 | $10.02 | 76,778 |
| 2018-08-09 | $12.00 | $12.02 | $11.92 | $11.92 | $9.97 | 87,084 |
| 2018-08-08 | $12.03 | $12.04 | $11.98 | $12.00 | $10.03 | 99,784 |
| 2018-08-07 | $12.02 | $12.03 | $11.98 | $12.02 | $10.05 | 65,578 |
| 2018-08-06 | $11.92 | $12.01 | $11.92 | $12.01 | $10.04 | 114,763 |
| 2018-08-03 | $11.86 | $11.93 | $11.86 | $11.93 | $9.97 | 58,643 |
| 2018-08-02 | $11.91 | $11.91 | $11.84 | $11.84 | $9.90 | 104,714 |
| 2018-08-01 | $11.84 | $11.86 | $11.83 | $11.84 | $9.90 | 90,119 |
| 2018-07-31 | $11.86 | $11.88 | $11.83 | $11.86 | $9.92 | 78,642 |
| 2018-07-30 | $11.84 | $11.85 | $11.83 | $11.83 | $9.89 | 58,230 |
| 2018-07-27 | $11.85 | $11.86 | $11.83 | $11.84 | $9.90 | 111,093 |
| 2018-07-26 | $11.85 | $11.86 | $11.81 | $11.86 | $9.92 | 83,400 |
| 2018-07-25 | $11.82 | $11.84 | $11.81 | $11.83 | $9.89 | 24,637 |
| 2018-07-24 | $11.89 | $11.89 | $11.81 | $11.82 | $9.88 | 42,191 |
| 2018-07-23 | $11.87 | $11.87 | $11.82 | $11.83 | $9.89 | 56,490 |
| 2018-07-20 | $11.84 | $11.88 | $11.82 | $11.87 | $9.92 | 71,940 |
| 2018-07-19 | $11.86 | $11.86 | $11.82 | $11.84 | $9.90 | 33,558 |
| 2018-07-18 | $11.86 | $11.86 | $11.81 | $11.85 | $9.91 | 43,000 |
| 2018-07-17 | $11.84 | $11.84 | $11.78 | $11.83 | $9.89 | 53,766 |
| 2018-07-16 | $11.83 | $11.83 | $11.76 | $11.81 | $9.87 | 119,912 |
| 2018-07-13 | $11.79 | $11.88 | $11.78 | $11.87 | $9.88 | 126,027 |
| 2018-07-12 | $11.79 | $11.79 | $11.75 | $11.78 | $9.81 | 72,528 |
| 2018-07-11 | $11.79 | $11.80 | $11.75 | $11.76 | $9.79 | 79,448 |
| 2018-07-10 | $11.83 | $11.83 | $11.77 | $11.79 | $9.82 | 147,304 |
| 2018-07-09 | $11.82 | $11.82 | $11.78 | $11.79 | $9.82 | 59,090 |
| 2018-07-06 | $11.83 | $11.83 | $11.80 | $11.81 | $9.83 | 20,007 |
| 2018-07-05 | $11.80 | $11.85 | $11.78 | $11.81 | $9.83 | 122,373 |
| 2018-07-03 | $11.85 | $11.88 | $11.81 | $11.82 | $9.84 | 53,812 |
| 2018-07-02 | $11.89 | $11.89 | $11.83 | $11.87 | $9.88 | 129,497 |
| 2018-06-29 | $11.79 | $11.84 | $11.74 | $11.80 | $9.82 | 168,375 |
| 2018-06-28 | $11.70 | $11.76 | $11.70 | $11.75 | $9.78 | 84,180 |
| 2018-06-27 | $11.72 | $11.75 | $11.70 | $11.71 | $9.75 | 99,543 |
| 2018-06-26 | $11.73 | $11.73 | $11.70 | $11.73 | $9.77 | 67,039 |
| 2018-06-25 | $11.73 | $11.75 | $11.70 | $11.71 | $9.75 | 71,700 |
| 2018-06-22 | $11.76 | $11.76 | $11.71 | $11.74 | $9.77 | 105,482 |
| 2018-06-21 | $11.74 | $11.78 | $11.73 | $11.73 | $9.77 | 64,661 |
| 2018-06-20 | $11.77 | $11.78 | $11.72 | $11.74 | $9.77 | 112,650 |
| 2018-06-19 | $11.80 | $11.81 | $11.74 | $11.80 | $9.82 | 73,063 |
| 2018-06-18 | $11.75 | $11.77 | $11.71 | $11.76 | $9.79 | 54,182 |
| 2018-06-15 | $11.75 | $11.78 | $11.73 | $11.74 | $9.77 | 48,037 |
| 2018-06-14 | $11.74 | $11.77 | $11.73 | $11.75 | $9.78 | 49,344 |
| 2018-06-13 | $11.74 | $11.76 | $11.73 | $11.74 | $9.77 | 49,359 |
| 2018-06-12 | $11.84 | $11.89 | $11.72 | $11.73 | $9.77 | 208,229 |
| 2018-06-11 | $11.83 | $11.90 | $11.80 | $11.88 | $9.85 | 253,275 |
| 2018-06-08 | $11.75 | $11.85 | $11.74 | $11.80 | $9.78 | 161,128 |
| 2018-06-07 | $11.77 | $11.77 | $11.73 | $11.77 | $9.76 | 72,442 |
| 2018-06-06 | $11.74 | $11.78 | $11.72 | $11.74 | $9.73 | 82,875 |
| 2018-06-05 | $11.74 | $11.79 | $11.74 | $11.79 | $9.77 | 96,009 |
| 2018-06-04 | $11.78 | $11.79 | $11.71 | $11.75 | $9.74 | 177,229 |
| 2018-06-01 | $11.80 | $11.82 | $11.76 | $11.82 | $9.80 | 80,633 |
| 2018-05-31 | $11.80 | $11.81 | $11.76 | $11.80 | $9.78 | 97,563 |
| 2018-05-30 | $11.75 | $11.80 | $11.73 | $11.80 | $9.78 | 130,567 |
| 2018-05-29 | $11.67 | $11.78 | $11.67 | $11.77 | $9.76 | 261,404 |
| 2018-05-25 | $11.64 | $11.67 | $11.63 | $11.66 | $9.66 | 136,436 |
| 2018-05-24 | $11.59 | $11.65 | $11.59 | $11.63 | $9.64 | 167,542 |
| 2018-05-23 | $11.62 | $11.64 | $11.56 | $11.59 | $9.61 | 128,741 |
| 2018-05-22 | $11.60 | $11.63 | $11.57 | $11.62 | $9.63 | 135,436 |
| 2018-05-21 | $11.59 | $11.60 | $11.56 | $11.58 | $9.60 | 84,050 |
| 2018-05-18 | $11.59 | $11.60 | $11.55 | $11.59 | $9.61 | 156,100 |
| 2018-05-17 | $11.61 | $11.61 | $11.57 | $11.61 | $9.62 | 116,247 |
| 2018-05-16 | $11.64 | $11.66 | $11.55 | $11.60 | $9.62 | 194,160 |
| 2018-05-15 | $11.70 | $11.70 | $11.62 | $11.67 | $9.67 | 116,827 |
| 2018-05-14 | $11.73 | $11.74 | $11.70 | $11.72 | $9.71 | 75,861 |
| 2018-05-11 | $11.76 | $11.76 | $11.71 | $11.76 | $9.71 | 111,178 |
| 2018-05-10 | $11.75 | $11.76 | $11.71 | $11.72 | $9.67 | 121,199 |
| 2018-05-09 | $11.67 | $11.72 | $11.67 | $11.72 | $9.67 | 94,808 |
| 2018-05-08 | $11.63 | $11.72 | $11.63 | $11.72 | $9.67 | 62,227 |
| 2018-05-07 | $11.66 | $11.67 | $11.63 | $11.63 | $9.60 | 67,647 |
| 2018-05-04 | $11.67 | $11.69 | $11.63 | $11.66 | $9.62 | 102,478 |
| 2018-05-03 | $11.66 | $11.69 | $11.64 | $11.64 | $9.61 | 67,698 |
| 2018-05-02 | $11.69 | $11.69 | $11.64 | $11.65 | $9.61 | 82,129 |
| 2018-05-01 | $11.65 | $11.69 | $11.61 | $11.69 | $9.65 | 122,042 |
| 2018-04-30 | $11.67 | $11.71 | $11.61 | $11.63 | $9.60 | 82,763 |
| 2018-04-27 | $11.64 | $11.67 | $11.62 | $11.64 | $9.61 | 80,616 |
| 2018-04-26 | $11.56 | $11.66 | $11.56 | $11.65 | $9.61 | 66,422 |
| 2018-04-25 | $11.66 | $11.68 | $11.54 | $11.56 | $9.54 | 145,329 |
| 2018-04-24 | $11.71 | $11.72 | $11.64 | $11.69 | $9.65 | 65,354 |
| 2018-04-23 | $11.65 | $11.71 | $11.65 | $11.70 | $9.66 | 81,408 |
| 2018-04-20 | $11.63 | $11.66 | $11.63 | $11.65 | $9.61 | 48,499 |
| 2018-04-19 | $11.65 | $11.66 | $11.63 | $11.65 | $9.61 | 47,382 |
| 2018-04-18 | $11.70 | $11.73 | $11.66 | $11.67 | $9.63 | 84,706 |
| 2018-04-17 | $11.68 | $11.77 | $11.68 | $11.73 | $9.68 | 82,604 |
| 2018-04-16 | $11.82 | $11.83 | $11.70 | $11.72 | $9.67 | 152,519 |
| 2018-04-13 | $11.93 | $11.93 | $11.83 | $11.88 | $9.76 | 65,362 |
| 2018-04-12 | $11.93 | $11.94 | $11.90 | $11.90 | $9.78 | 34,799 |
| 2018-04-11 | $11.88 | $11.95 | $11.88 | $11.94 | $9.81 | 43,760 |
| 2018-04-10 | $11.93 | $11.93 | $11.85 | $11.87 | $9.75 | 84,522 |
| 2018-04-09 | $11.93 | $11.93 | $11.87 | $11.91 | $9.79 | 66,678 |
| 2018-04-06 | $11.88 | $11.93 | $11.88 | $11.90 | $9.78 | 66,415 |
| 2018-04-05 | $11.88 | $11.95 | $11.86 | $11.88 | $9.76 | 115,888 |
| 2018-04-04 | $11.86 | $11.91 | $11.84 | $11.89 | $9.77 | 80,625 |
| 2018-04-03 | $11.78 | $11.87 | $11.77 | $11.87 | $9.75 | 91,252 |
| 2018-04-02 | $11.66 | $11.79 | $11.66 | $11.79 | $9.69 | 185,197 |
| 2018-03-29 | $11.67 | $11.70 | $11.64 | $11.67 | $9.59 | 141,964 |
| 2018-03-28 | $11.64 | $11.69 | $11.63 | $11.69 | $9.61 | 154,217 |
| 2018-03-27 | $11.59 | $11.65 | $11.55 | $11.60 | $9.53 | 187,838 |
| 2018-03-26 | $11.59 | $11.65 | $11.56 | $11.62 | $9.55 | 220,427 |
| 2018-03-23 | $11.57 | $11.62 | $11.53 | $11.54 | $9.48 | 102,767 |
| 2018-03-22 | $11.60 | $11.62 | $11.57 | $11.57 | $9.51 | 77,545 |
| 2018-03-21 | $11.56 | $11.61 | $11.56 | $11.60 | $9.53 | 113,004 |
| 2018-03-20 | $11.68 | $11.68 | $11.60 | $11.60 | $9.53 | 115,535 |
| 2018-03-19 | $11.71 | $11.73 | $11.66 | $11.67 | $9.59 | 78,019 |
| 2018-03-16 | $11.77 | $11.77 | $11.71 | $11.74 | $9.65 | 90,202 |
| 2018-03-15 | $11.81 | $11.82 | $11.76 | $11.76 | $9.66 | 60,128 |
| 2018-03-14 | $11.83 | $11.87 | $11.79 | $11.81 | $9.70 | 102,588 |
| 2018-03-13 | $11.81 | $11.91 | $11.81 | $11.87 | $9.71 | 87,165 |
| 2018-03-12 | $11.85 | $11.86 | $11.79 | $11.80 | $9.65 | 63,509 |
| 2018-03-09 | $11.87 | $11.88 | $11.81 | $11.82 | $9.67 | 52,005 |
| 2018-03-08 | $11.87 | $11.89 | $11.86 | $11.88 | $9.72 | 40,496 |
| 2018-03-07 | $11.86 | $11.90 | $11.83 | $11.84 | $9.69 | 63,479 |
| 2018-03-06 | $11.88 | $11.89 | $11.84 | $11.88 | $9.72 | 56,144 |
| 2018-03-05 | $11.78 | $11.85 | $11.78 | $11.85 | $9.70 | 73,555 |
| 2018-03-02 | $11.82 | $11.82 | $11.75 | $11.80 | $9.65 | 102,741 |
| 2018-03-01 | $11.90 | $11.90 | $11.79 | $11.80 | $9.65 | 144,207 |
| 2018-02-28 | $11.89 | $11.90 | $11.82 | $11.86 | $9.70 | 113,318 |
| 2018-02-27 | $11.99 | $11.99 | $11.84 | $11.84 | $9.69 | 119,149 |
| 2018-02-26 | $11.91 | $11.98 | $11.90 | $11.97 | $9.79 | 141,866 |
| 2018-02-23 | $11.88 | $11.90 | $11.83 | $11.88 | $9.72 | 137,415 |
| 2018-02-22 | $11.90 | $11.92 | $11.82 | $11.86 | $9.70 | 203,590 |
| 2018-02-21 | $11.91 | $11.93 | $11.86 | $11.89 | $9.73 | 120,163 |
| 2018-02-20 | $11.88 | $11.92 | $11.86 | $11.90 | $9.74 | 222,104 |
| 2018-02-16 | $11.94 | $11.96 | $11.88 | $11.88 | $9.72 | 119,972 |
| 2018-02-15 | $11.97 | $11.97 | $11.90 | $11.94 | $9.77 | 82,153 |
| 2018-02-14 | $11.99 | $12.03 | $11.96 | $11.98 | $9.80 | 90,704 |
| 2018-02-13 | $11.95 | $12.08 | $11.95 | $12.06 | $9.82 | 42,384 |
| 2018-02-12 | $11.94 | $12.00 | $11.94 | $11.96 | $9.74 | 61,186 |
| 2018-02-09 | $11.92 | $12.01 | $11.88 | $11.96 | $9.74 | 232,530 |
| 2018-02-08 | $12.05 | $12.05 | $11.92 | $11.95 | $9.73 | 214,992 |
| 2018-02-07 | $12.04 | $12.12 | $12.04 | $12.05 | $9.82 | 138,068 |
| 2018-02-06 | $11.93 | $12.05 | $11.90 | $12.05 | $9.82 | 194,374 |
| 2018-02-05 | $12.02 | $12.05 | $11.90 | $11.94 | $9.73 | 229,538 |
| 2018-02-02 | $12.01 | $12.07 | $11.96 | $12.02 | $9.79 | 210,029 |
| 2018-02-01 | $12.09 | $12.10 | $12.02 | $12.05 | $9.82 | 113,827 |
| 2018-01-31 | $12.12 | $12.15 | $12.05 | $12.06 | $9.82 | 136,307 |
| 2018-01-30 | $12.16 | $12.16 | $12.05 | $12.07 | $9.83 | 258,271 |
| 2018-01-29 | $12.23 | $12.27 | $12.13 | $12.16 | $9.90 | 201,408 |
| 2018-01-26 | $12.38 | $12.39 | $12.25 | $12.26 | $9.99 | 202,645 |
| 2018-01-25 | $12.41 | $12.41 | $12.34 | $12.37 | $10.08 | 106,538 |
| 2018-01-24 | $12.41 | $12.41 | $12.38 | $12.40 | $10.10 | 70,252 |
| 2018-01-23 | $12.39 | $12.41 | $12.37 | $12.41 | $10.11 | 60,148 |
| 2018-01-22 | $12.48 | $12.49 | $12.43 | $12.44 | $10.09 | 103,845 |
| 2018-01-19 | $12.45 | $12.51 | $12.43 | $12.49 | $10.13 | 92,584 |
| 2018-01-18 | $12.49 | $12.51 | $12.46 | $12.48 | $10.12 | 114,673 |
| 2018-01-17 | $12.53 | $12.53 | $12.49 | $12.51 | $10.15 | 64,612 |
| 2018-01-16 | $12.55 | $12.56 | $12.50 | $12.51 | $10.15 | 76,041 |
| 2018-01-12 | $12.63 | $12.63 | $12.52 | $12.57 | $10.19 | 115,713 |
| 2018-01-11 | $12.61 | $12.61 | $12.55 | $12.61 | $10.23 | 73,455 |
| 2018-01-10 | $12.57 | $12.61 | $12.54 | $12.59 | $10.21 | 89,342 |
| 2018-01-09 | $12.68 | $12.70 | $12.60 | $12.63 | $10.24 | 195,947 |
| 2018-01-08 | $12.72 | $12.72 | $12.66 | $12.68 | $10.28 | 79,730 |
| 2018-01-05 | $12.73 | $12.75 | $12.65 | $12.68 | $10.28 | 193,120 |
| 2018-01-04 | $12.62 | $12.65 | $12.61 | $12.64 | $10.25 | 106,937 |
| 2018-01-03 | $12.63 | $12.66 | $12.58 | $12.62 | $10.24 | 86,774 |
| 2018-01-02 | $12.58 | $12.60 | $12.54 | $12.58 | $10.20 | 145,049 |
| 2017-12-29 | $12.52 | $12.59 | $12.52 | $12.58 | $10.20 | 170,888 |
| 2017-12-28 | $12.54 | $12.59 | $12.48 | $12.55 | $10.18 | 263,165 |
| 2017-12-27 | $12.54 | $12.60 | $12.51 | $12.54 | $10.17 | 198,867 |
| 2017-12-26 | $12.49 | $12.55 | $12.48 | $12.52 | $10.15 | 147,571 |
| 2017-12-22 | $12.58 | $12.60 | $12.45 | $12.45 | $10.10 | 157,379 |
| 2017-12-21 | $12.50 | $12.59 | $12.49 | $12.59 | $10.21 | 126,058 |
| 2017-12-20 | $12.54 | $12.55 | $12.48 | $12.51 | $10.15 | 171,513 |
| 2017-12-19 | $12.58 | $12.60 | $12.55 | $12.56 | $10.19 | 134,930 |
| 2017-12-18 | $12.65 | $12.66 | $12.60 | $12.61 | $10.23 | 145,297 |
| 2017-12-15 | $12.66 | $12.68 | $12.62 | $12.63 | $10.24 | 204,563 |
| 2017-12-14 | $12.70 | $12.70 | $12.63 | $12.70 | $10.30 | 134,683 |
| 2017-12-13 | $12.72 | $12.72 | $12.64 | $12.68 | $10.28 | 160,663 |
| 2017-12-12 | $12.82 | $12.82 | $12.68 | $12.72 | $10.32 | 142,685 |
| 2017-12-11 | $12.76 | $12.93 | $12.72 | $12.89 | $10.41 | 167,895 |
| 2017-12-08 | $12.79 | $12.79 | $12.69 | $12.73 | $10.28 | 128,158 |
| 2017-12-07 | $12.81 | $12.83 | $12.74 | $12.83 | $10.36 | 116,484 |
| 2017-12-06 | $12.69 | $12.80 | $12.68 | $12.80 | $10.34 | 141,173 |
| 2017-12-05 | $12.60 | $12.69 | $12.56 | $12.69 | $10.25 | 118,244 |
| 2017-12-04 | $12.57 | $12.61 | $12.50 | $12.60 | $10.18 | 109,514 |
| 2017-12-01 | $12.57 | $12.64 | $12.52 | $12.60 | $10.18 | 190,972 |
| 2017-11-30 | $12.63 | $12.66 | $12.56 | $12.60 | $10.18 | 139,245 |
| 2017-11-29 | $12.66 | $12.67 | $12.60 | $12.65 | $10.22 | 126,132 |
| 2017-11-28 | $12.70 | $12.70 | $12.62 | $12.67 | $10.23 | 118,414 |
| 2017-11-27 | $12.65 | $12.67 | $12.60 | $12.65 | $10.22 | 96,619 |
| 2017-11-24 | $12.70 | $12.70 | $12.58 | $12.62 | $10.19 | 97,147 |
| 2017-11-22 | $12.74 | $12.77 | $12.65 | $12.67 | $10.23 | 145,351 |
| 2017-11-21 | $12.78 | $12.79 | $12.72 | $12.77 | $10.31 | 123,140 |
| 2017-11-20 | $12.89 | $12.89 | $12.73 | $12.79 | $10.33 | 166,079 |
| 2017-11-17 | $12.85 | $12.89 | $12.82 | $12.86 | $10.39 | 51,156 |
| 2017-11-16 | $12.84 | $12.90 | $12.83 | $12.86 | $10.38 | 87,460 |
| 2017-11-15 | $12.90 | $12.93 | $12.83 | $12.88 | $10.40 | 120,027 |
| 2017-11-14 | $12.86 | $12.93 | $12.86 | $12.92 | $10.43 | 46,662 |
| 2017-11-13 | $12.88 | $12.93 | $12.88 | $12.93 | $10.40 | 31,656 |
| 2017-11-10 | $12.90 | $12.94 | $12.87 | $12.88 | $10.36 | 46,152 |
| 2017-11-09 | $12.93 | $12.96 | $12.93 | $12.93 | $10.40 | 28,158 |
| 2017-11-08 | $12.93 | $12.98 | $12.93 | $12.96 | $10.42 | 55,708 |
| 2017-11-07 | $12.86 | $12.92 | $12.86 | $12.91 | $10.38 | 59,285 |
| 2017-11-06 | $12.84 | $12.92 | $12.83 | $12.86 | $10.34 | 82,848 |
| 2017-11-03 | $12.86 | $12.87 | $12.80 | $12.82 | $10.31 | 52,270 |
| 2017-11-02 | $12.89 | $12.90 | $12.85 | $12.86 | $10.34 | 60,805 |
| 2017-11-01 | $12.85 | $12.89 | $12.81 | $12.86 | $10.34 | 53,795 |
| 2017-10-31 | $12.89 | $12.89 | $12.81 | $12.81 | $10.30 | 67,467 |
| 2017-10-30 | $12.91 | $12.91 | $12.83 | $12.85 | $10.34 | 88,422 |
| 2017-10-27 | $12.93 | $12.93 | $12.84 | $12.86 | $10.34 | 37,216 |
| 2017-10-26 | $12.94 | $12.97 | $12.86 | $12.86 | $10.34 | 63,066 |
| 2017-10-25 | $13.06 | $13.06 | $12.96 | $12.96 | $10.42 | 58,340 |
| 2017-10-24 | $13.08 | $13.09 | $13.01 | $13.07 | $10.51 | 81,451 |
| 2017-10-23 | $13.04 | $13.11 | $13.04 | $13.07 | $10.51 | 39,468 |
| 2017-10-20 | $13.10 | $13.11 | $13.02 | $13.04 | $10.49 | 26,837 |
| 2017-10-19 | $13.14 | $13.18 | $13.13 | $13.13 | $10.56 | 36,057 |
| 2017-10-18 | $13.13 | $13.17 | $13.08 | $13.16 | $10.58 | 65,736 |
| 2017-10-17 | $13.04 | $13.14 | $13.04 | $13.13 | $10.56 | 36,483 |
| 2017-10-16 | $13.11 | $13.12 | $13.05 | $13.05 | $10.50 | 102,751 |
| 2017-10-13 | $13.13 | $13.17 | $13.12 | $13.15 | $10.58 | 64,485 |
| 2017-10-12 | $13.11 | $13.13 | $13.06 | $13.11 | $10.54 | 66,832 |
| 2017-10-11 | $13.14 | $13.18 | $13.11 | $13.16 | $10.54 | 92,773 |
| 2017-10-10 | $13.12 | $13.15 | $13.11 | $13.11 | $10.50 | 45,809 |
| 2017-10-09 | $13.11 | $13.14 | $13.08 | $13.09 | $10.49 | 51,914 |
| 2017-10-06 | $13.08 | $13.10 | $13.07 | $13.08 | $10.48 | 50,805 |
| 2017-10-05 | $13.16 | $13.16 | $13.08 | $13.10 | $10.49 | 154,368 |
| 2017-10-04 | $13.11 | $13.20 | $13.11 | $13.16 | $10.54 | 29,124 |
| 2017-10-03 | $13.13 | $13.16 | $13.09 | $13.14 | $10.53 | 66,274 |
| 2017-10-02 | $13.10 | $13.16 | $13.09 | $13.11 | $10.50 | 57,641 |
| 2017-09-29 | $13.11 | $13.13 | $13.07 | $13.12 | $10.51 | 91,726 |
| 2017-09-28 | $13.00 | $13.08 | $13.00 | $13.07 | $10.47 | 67,071 |
| 2017-09-27 | $13.09 | $13.11 | $13.03 | $13.05 | $10.45 | 122,088 |
| 2017-09-26 | $13.14 | $13.15 | $13.11 | $13.13 | $10.52 | 87,288 |
| 2017-09-25 | $13.12 | $13.14 | $13.10 | $13.11 | $10.50 | 38,887 |
| 2017-09-22 | $13.10 | $13.13 | $13.10 | $13.12 | $10.51 | 51,136 |
| 2017-09-21 | $13.09 | $13.13 | $13.07 | $13.09 | $10.49 | 40,241 |
| 2017-09-20 | $13.16 | $13.17 | $13.08 | $13.09 | $10.49 | 73,886 |
| 2017-09-19 | $13.20 | $13.20 | $13.13 | $13.14 | $10.53 | 81,114 |
| 2017-09-18 | $13.12 | $13.19 | $13.12 | $13.19 | $10.57 | 136,372 |
| 2017-09-15 | $13.05 | $13.12 | $13.05 | $13.12 | $10.51 | 72,829 |
| 2017-09-14 | $13.08 | $13.08 | $13.01 | $13.02 | $10.43 | 86,943 |
| 2017-09-13 | $13.09 | $13.13 | $13.06 | $13.06 | $10.46 | 103,599 |
| 2017-09-12 | $13.10 | $13.12 | $13.05 | $13.08 | $10.48 | 84,096 |
| 2017-09-11 | $13.14 | $13.17 | $13.11 | $13.17 | $10.51 | 81,478 |
| 2017-09-08 | $13.13 | $13.17 | $13.12 | $13.12 | $10.47 | 36,072 |
| 2017-09-07 | $13.15 | $13.17 | $13.12 | $13.14 | $10.49 | 99,396 |
| 2017-09-06 | $13.12 | $13.18 | $13.12 | $13.12 | $10.47 | 125,337 |
| 2017-09-05 | $13.13 | $13.16 | $13.10 | $13.16 | $10.50 | 62,987 |
| 2017-09-01 | $13.08 | $13.16 | $13.06 | $13.13 | $10.47 | 68,678 |
| 2017-08-31 | $13.05 | $13.09 | $13.02 | $13.07 | $10.43 | 80,417 |
| 2017-08-30 | $13.04 | $13.04 | $13.00 | $13.02 | $10.39 | 27,879 |
| 2017-08-29 | $12.99 | $13.08 | $12.96 | $13.03 | $10.40 | 84,845 |
| 2017-08-28 | $12.96 | $13.00 | $12.94 | $12.97 | $10.35 | 40,353 |
| 2017-08-25 | $12.93 | $12.97 | $12.91 | $12.95 | $10.33 | 57,259 |
| 2017-08-24 | $12.98 | $13.00 | $12.92 | $12.94 | $10.32 | 51,851 |
| 2017-08-23 | $12.96 | $13.00 | $12.95 | $12.97 | $10.35 | 63,597 |
| 2017-08-22 | $12.93 | $13.01 | $12.93 | $12.97 | $10.35 | 93,311 |
| 2017-08-21 | $12.93 | $12.97 | $12.91 | $12.97 | $10.35 | 76,584 |
| 2017-08-18 | $12.93 | $12.96 | $12.89 | $12.94 | $10.32 | 66,011 |
| 2017-08-17 | $12.84 | $12.95 | $12.84 | $12.94 | $10.32 | 117,718 |
| 2017-08-16 | $12.92 | $12.95 | $12.86 | $12.87 | $10.27 | 147,362 |
| 2017-08-15 | $12.96 | $12.96 | $12.88 | $12.96 | $10.34 | 95,604 |
| 2017-08-14 | $12.95 | $12.98 | $12.93 | $12.98 | $10.36 | 90,184 |
| 2017-08-11 | $12.71 | $12.97 | $12.63 | $12.93 | $10.32 | 170,909 |
| 2017-08-10 | $12.87 | $12.87 | $12.76 | $12.79 | $10.20 | 49,068 |
| 2017-08-09 | $12.91 | $12.91 | $12.85 | $12.89 | $10.28 | 102,182 |
| 2017-08-08 | $12.95 | $12.98 | $12.92 | $12.94 | $10.28 | 70,729 |
| 2017-08-07 | $12.97 | $12.98 | $12.92 | $12.92 | $10.26 | 87,121 |
| 2017-08-04 | $13.05 | $13.06 | $12.93 | $12.95 | $10.29 | 95,540 |
| 2017-08-03 | $12.93 | $13.06 | $12.92 | $13.05 | $10.37 | 106,401 |
| 2017-08-02 | $12.93 | $12.96 | $12.89 | $12.96 | $10.30 | 153,012 |
| 2017-08-01 | $12.81 | $12.92 | $12.81 | $12.91 | $10.26 | 212,757 |
| 2017-07-31 | $12.78 | $12.80 | $12.74 | $12.79 | $10.16 | 117,986 |
| 2017-07-28 | $12.72 | $12.75 | $12.70 | $12.75 | $10.13 | 84,325 |
| 2017-07-27 | $12.73 | $12.76 | $12.69 | $12.69 | $10.08 | 92,707 |
| 2017-07-26 | $12.71 | $12.77 | $12.70 | $12.73 | $10.11 | 77,478 |
| 2017-07-25 | $12.75 | $12.75 | $12.71 | $12.71 | $10.10 | 47,275 |
| 2017-07-24 | $12.78 | $12.78 | $12.73 | $12.78 | $10.15 | 81,516 |
| 2017-07-21 | $12.80 | $12.80 | $12.76 | $12.77 | $10.14 | 33,679 |
| 2017-07-20 | $12.78 | $12.81 | $12.76 | $12.77 | $10.15 | 55,499 |
| 2017-07-19 | $12.80 | $12.80 | $12.75 | $12.77 | $10.14 | 65,056 |
| 2017-07-18 | $12.73 | $12.78 | $12.70 | $12.77 | $10.15 | 54,311 |
| 2017-07-17 | $12.74 | $12.76 | $12.69 | $12.71 | $10.10 | 49,811 |
| 2017-07-14 | $12.72 | $12.80 | $12.72 | $12.77 | $10.15 | 97,386 |
| 2017-07-13 | $12.70 | $12.73 | $12.67 | $12.70 | $10.09 | 123,826 |
| 2017-07-12 | $12.62 | $12.70 | $12.62 | $12.69 | $10.08 | 113,946 |
| 2017-07-11 | $12.60 | $12.68 | $12.59 | $12.67 | $10.02 | 84,981 |
| 2017-07-10 | $12.59 | $12.63 | $12.57 | $12.61 | $9.98 | 73,599 |
| 2017-07-07 | $12.50 | $12.60 | $12.49 | $12.59 | $9.96 | 151,102 |
| 2017-07-06 | $12.52 | $12.57 | $12.51 | $12.52 | $9.91 | 175,304 |
| 2017-07-05 | $12.64 | $12.64 | $12.54 | $12.56 | $9.94 | 151,250 |
| 2017-07-03 | $12.60 | $12.69 | $12.59 | $12.66 | $10.02 | 119,699 |
| 2017-06-30 | $12.65 | $12.66 | $12.60 | $12.64 | $10.00 | 123,033 |
| 2017-06-29 | $12.72 | $12.73 | $12.65 | $12.68 | $10.03 | 76,608 |
| 2017-06-28 | $12.73 | $12.76 | $12.71 | $12.76 | $10.10 | 50,395 |
| 2017-06-27 | $12.66 | $12.75 | $12.66 | $12.72 | $10.06 | 125,950 |
| 2017-06-26 | $12.71 | $12.76 | $12.69 | $12.69 | $10.04 | 254,241 |
| 2017-06-23 | $12.77 | $12.79 | $12.71 | $12.71 | $10.06 | 84,641 |
| 2017-06-22 | $12.74 | $12.78 | $12.72 | $12.77 | $10.10 | 84,257 |
| 2017-06-21 | $12.73 | $12.75 | $12.71 | $12.72 | $10.06 | 101,445 |
| 2017-06-20 | $12.77 | $12.77 | $12.70 | $12.73 | $10.07 | 99,944 |
| 2017-06-19 | $12.71 | $12.77 | $12.71 | $12.75 | $10.09 | 55,571 |
| 2017-06-16 | $12.70 | $12.73 | $12.69 | $12.73 | $10.07 | 69,827 |
| 2017-06-15 | $12.61 | $12.71 | $12.61 | $12.71 | $10.06 | 66,103 |
| 2017-06-14 | $12.70 | $12.73 | $12.63 | $12.66 | $10.02 | 104,494 |
| 2017-06-13 | $12.66 | $12.69 | $12.63 | $12.67 | $10.02 | 75,542 |
| 2017-06-12 | $12.68 | $12.73 | $12.65 | $12.66 | $10.02 | 69,338 |
| 2017-06-09 | $12.79 | $12.80 | $12.73 | $12.76 | $10.05 | 76,405 |
| 2017-06-08 | $12.76 | $12.81 | $12.75 | $12.81 | $10.09 | 95,296 |
| 2017-06-07 | $12.69 | $12.76 | $12.69 | $12.74 | $10.04 | 72,732 |
| 2017-06-06 | $12.69 | $12.74 | $12.69 | $12.69 | $10.00 | 87,793 |
| 2017-06-05 | $12.73 | $12.73 | $12.64 | $12.66 | $9.97 | 63,900 |
| 2017-06-02 | $12.73 | $12.74 | $12.69 | $12.70 | $10.01 | 51,861 |
| 2017-06-01 | $12.68 | $12.73 | $12.67 | $12.70 | $10.01 | 73,998 |
| 2017-05-31 | $12.66 | $12.68 | $12.64 | $12.66 | $9.97 | 100,689 |
| 2017-05-30 | $12.61 | $12.64 | $12.58 | $12.64 | $9.96 | 60,464 |
| 2017-05-26 | $12.55 | $12.59 | $12.55 | $12.58 | $9.91 | 28,707 |
| 2017-05-25 | $12.60 | $12.61 | $12.53 | $12.55 | $9.89 | 70,643 |
| 2017-05-24 | $12.62 | $12.62 | $12.58 | $12.60 | $9.93 | 82,656 |
| 2017-05-23 | $12.56 | $12.61 | $12.56 | $12.59 | $9.92 | 97,604 |
| 2017-05-22 | $12.50 | $12.56 | $12.49 | $12.56 | $9.90 | 54,333 |
| 2017-05-19 | $12.51 | $12.55 | $12.49 | $12.54 | $9.88 | 59,832 |
| 2017-05-18 | $12.56 | $12.59 | $12.50 | $12.51 | $9.86 | 108,198 |
| 2017-05-17 | $12.55 | $12.58 | $12.55 | $12.58 | $9.91 | 73,684 |
| 2017-05-16 | $12.52 | $12.56 | $12.52 | $12.53 | $9.87 | 62,329 |
| 2017-05-15 | $12.52 | $12.55 | $12.52 | $12.55 | $9.89 | 100,226 |
| 2017-05-12 | $12.45 | $12.54 | $12.45 | $12.51 | $9.86 | 102,731 |
| 2017-05-11 | $12.45 | $12.51 | $12.44 | $12.45 | $9.81 | 90,933 |
| 2017-05-10 | $12.49 | $12.49 | $12.43 | $12.47 | $9.82 | 70,029 |
| 2017-05-09 | $12.54 | $12.55 | $12.50 | $12.53 | $9.83 | 92,492 |
| 2017-05-08 | $12.58 | $12.58 | $12.53 | $12.56 | $9.85 | 78,550 |
| 2017-05-05 | $12.56 | $12.58 | $12.52 | $12.57 | $9.86 | 88,027 |
| 2017-05-04 | $12.56 | $12.56 | $12.54 | $12.54 | $9.84 | 8,572 |
| 2017-05-03 | $12.55 | $12.57 | $12.53 | $12.55 | $9.84 | 760 |
| 2017-05-02 | $12.53 | $12.54 | $12.50 | $12.53 | $9.83 | 60,559 |
| 2017-05-01 | $12.57 | $12.59 | $12.50 | $12.52 | $9.82 | 77,909 |
| 2017-04-28 | $12.52 | $12.55 | $12.50 | $12.55 | $9.84 | 51,475 |
| 2017-04-27 | $12.45 | $12.54 | $12.45 | $12.52 | $9.82 | 56,433 |
| 2017-04-26 | $12.42 | $12.49 | $12.41 | $12.47 | $9.78 | 70,789 |
| 2017-04-25 | $12.49 | $12.49 | $12.43 | $12.45 | $9.77 | 71,176 |
| 2017-04-24 | $12.49 | $12.52 | $12.47 | $12.51 | $9.81 | 49,851 |
| 2017-04-21 | $12.55 | $12.55 | $12.51 | $12.53 | $9.83 | 37,051 |
| 2017-04-20 | $12.51 | $12.53 | $12.50 | $12.52 | $9.82 | 89,923 |
| 2017-04-19 | $12.52 | $12.53 | $12.50 | $12.50 | $9.81 | 57,565 |
| 2017-04-18 | $12.51 | $12.53 | $12.48 | $12.53 | $9.83 | 79,674 |
| 2017-04-17 | $12.48 | $12.52 | $12.46 | $12.48 | $9.79 | 91,991 |
| 2017-04-13 | $12.51 | $12.51 | $12.47 | $12.50 | $9.81 | 62,443 |
| 2017-04-12 | $12.50 | $12.50 | $12.45 | $12.50 | $9.81 | 54,861 |
| 2017-04-11 | $12.44 | $12.48 | $12.44 | $12.45 | $9.77 | 65,871 |
| 2017-04-10 | $12.37 | $12.50 | $12.37 | $12.48 | $9.75 | 167,247 |
| 2017-04-07 | $12.33 | $12.37 | $12.32 | $12.37 | $9.66 | 65,626 |
| 2017-04-06 | $12.32 | $12.32 | $12.26 | $12.32 | $9.62 | 135,898 |
| 2017-04-05 | $12.30 | $12.30 | $12.23 | $12.27 | $9.58 | 69,531 |
| 2017-04-04 | $12.35 | $12.35 | $12.27 | $12.28 | $9.59 | 91,244 |
| 2017-04-03 | $12.34 | $12.36 | $12.31 | $12.33 | $9.63 | 78,992 |
| 2017-03-31 | $12.34 | $12.35 | $12.28 | $12.32 | $9.62 | 123,098 |
| 2017-03-30 | $12.31 | $12.34 | $12.29 | $12.33 | $9.63 | 50,104 |
| 2017-03-29 | $12.32 | $12.36 | $12.31 | $12.34 | $9.64 | 50,774 |
| 2017-03-28 | $12.34 | $12.34 | $12.26 | $12.30 | $9.61 | 83,864 |
| 2017-03-27 | $12.27 | $12.33 | $12.27 | $12.31 | $9.62 | 94,517 |
| 2017-03-24 | $12.23 | $12.27 | $12.23 | $12.27 | $9.58 | 22,670 |
| 2017-03-23 | $12.25 | $12.26 | $12.21 | $12.24 | $9.56 | 54,373 |
| 2017-03-22 | $12.20 | $12.25 | $12.20 | $12.25 | $9.57 | 56,326 |
| 2017-03-21 | $12.18 | $12.19 | $12.14 | $12.19 | $9.52 | 40,270 |
| 2017-03-20 | $12.16 | $12.19 | $12.13 | $12.15 | $9.49 | 79,270 |
| 2017-03-17 | $12.13 | $12.15 | $12.11 | $12.13 | $9.47 | 38,835 |
| 2017-03-16 | $12.09 | $12.14 | $12.06 | $12.12 | $9.47 | 73,721 |
| 2017-03-15 | $12.03 | $12.13 | $12.01 | $12.12 | $9.47 | 91,028 |
| 2017-03-14 | $12.04 | $12.04 | $12.01 | $12.04 | $9.40 | 39,785 |
| 2017-03-13 | $12.08 | $12.08 | $12.03 | $12.04 | $9.40 | 75,207 |
| 2017-03-10 | $12.13 | $12.14 | $12.08 | $12.12 | $9.43 | 78,355 |
| 2017-03-09 | $12.26 | $12.26 | $12.08 | $12.12 | $9.43 | 117,919 |
| 2017-03-08 | $12.27 | $12.28 | $12.23 | $12.27 | $9.54 | 105,190 |
| 2017-03-07 | $12.34 | $12.34 | $12.28 | $12.32 | $9.58 | 112,092 |
| 2017-03-06 | $12.35 | $12.39 | $12.32 | $12.35 | $9.60 | 188,260 |
| 2017-03-03 | $12.39 | $12.39 | $12.28 | $12.31 | $9.57 | 121,962 |
| 2017-03-02 | $12.28 | $12.35 | $12.28 | $12.35 | $9.60 | 73,838 |
| 2017-03-01 | $12.37 | $12.38 | $12.34 | $12.36 | $9.61 | 198,669 |
| 2017-02-28 | $12.39 | $12.41 | $12.36 | $12.40 | $9.64 | 84,899 |
| 2017-02-27 | $12.35 | $12.38 | $12.35 | $12.37 | $9.62 | 135,009 |
| 2017-02-24 | $12.36 | $12.39 | $12.35 | $12.36 | $9.61 | 89,905 |
| 2017-02-23 | $12.34 | $12.38 | $12.31 | $12.35 | $9.60 | 105,077 |
| 2017-02-22 | $12.34 | $12.34 | $12.29 | $12.33 | $9.59 | 56,612 |
| 2017-02-21 | $12.29 | $12.31 | $12.27 | $12.29 | $9.56 | 74,948 |
| 2017-02-17 | $12.31 | $12.33 | $12.29 | $12.29 | $9.56 | 56,176 |
| 2017-02-16 | $12.26 | $12.29 | $12.24 | $12.29 | $9.56 | 134,264 |
| 2017-02-15 | $12.26 | $12.34 | $12.26 | $12.27 | $9.54 | 106,810 |
| 2017-02-14 | $12.42 | $12.42 | $12.30 | $12.31 | $9.57 | 130,424 |
| 2017-02-13 | $12.46 | $12.46 | $12.40 | $12.40 | $9.64 | 51,550 |
| 2017-02-10 | $12.49 | $12.49 | $12.45 | $12.49 | $9.67 | 78,875 |
| 2017-02-09 | $12.52 | $12.54 | $12.40 | $12.48 | $9.66 | 153,183 |
| 2017-02-08 | $12.53 | $12.57 | $12.53 | $12.55 | $9.72 | 59,375 |
| 2017-02-07 | $12.48 | $12.52 | $12.46 | $12.52 | $9.69 | 75,690 |
| 2017-02-06 | $12.43 | $12.48 | $12.43 | $12.48 | $9.66 | 60,070 |
| 2017-02-03 | $12.42 | $12.46 | $12.40 | $12.43 | $9.62 | 91,045 |
| 2017-02-02 | $12.43 | $12.44 | $12.36 | $12.40 | $9.60 | 125,176 |
| 2017-02-01 | $12.42 | $12.43 | $12.39 | $12.42 | $9.62 | 111,430 |
| 2017-01-31 | $12.43 | $12.43 | $12.37 | $12.42 | $9.62 | 66,625 |
| 2017-01-30 | $12.41 | $12.41 | $12.38 | $12.39 | $9.59 | 124,017 |
| 2017-01-27 | $12.33 | $12.37 | $12.32 | $12.37 | $9.58 | 53,481 |
| 2017-01-26 | $12.30 | $12.34 | $12.30 | $12.34 | $9.55 | 85,317 |
| 2017-01-25 | $12.28 | $12.34 | $12.28 | $12.33 | $9.55 | 139,668 |
| 2017-01-24 | $12.31 | $12.33 | $12.28 | $12.31 | $9.53 | 140,423 |
| 2017-01-23 | $12.33 | $12.35 | $12.28 | $12.29 | $9.52 | 147,452 |
| 2017-01-20 | $12.31 | $12.31 | $12.25 | $12.30 | $9.52 | 198,245 |
| 2017-01-19 | $12.31 | $12.32 | $12.26 | $12.31 | $9.53 | 138,990 |
| 2017-01-18 | $12.33 | $12.34 | $12.32 | $12.32 | $9.54 | 57,158 |
| 2017-01-17 | $12.41 | $12.41 | $12.32 | $12.35 | $9.56 | 80,683 |
| 2017-01-13 | $12.38 | $12.43 | $12.34 | $12.40 | $9.56 | 142,192 |
| 2017-01-12 | $12.39 | $12.41 | $12.38 | $12.40 | $9.56 | 106,595 |
| 2017-01-11 | $12.34 | $12.39 | $12.25 | $12.32 | $9.50 | 133,619 |
| 2017-01-10 | $12.30 | $12.35 | $12.30 | $12.35 | $9.52 | 84,257 |
| 2017-01-09 | $12.32 | $12.34 | $12.28 | $12.30 | $9.48 | 134,668 |
| 2017-01-06 | $12.32 | $12.32 | $12.23 | $12.25 | $9.44 | 142,124 |
| 2017-01-05 | $12.31 | $12.33 | $12.26 | $12.32 | $9.50 | 109,306 |
| 2017-01-04 | $12.25 | $12.25 | $12.20 | $12.24 | $9.44 | 117,071 |
| 2017-01-03 | $12.10 | $12.18 | $12.10 | $12.18 | $9.39 | 77,699 |
| 2016-12-30 | $12.10 | $12.16 | $12.08 | $12.14 | $9.36 | 204,914 |
| 2016-12-29 | $12.11 | $12.15 | $12.09 | $12.10 | $9.33 | 210,996 |
| 2016-12-28 | $12.10 | $12.13 | $12.03 | $12.10 | $9.33 | 250,381 |
| 2016-12-27 | $11.97 | $12.14 | $11.97 | $12.12 | $9.34 | 201,318 |
| 2016-12-23 | $12.18 | $12.19 | $12.08 | $12.11 | $9.34 | 67,964 |
| 2016-12-22 | $12.12 | $12.17 | $12.10 | $12.16 | $9.37 | 58,381 |
| 2016-12-21 | $12.15 | $12.16 | $12.05 | $12.11 | $9.34 | 224,267 |
| 2016-12-20 | $12.00 | $12.19 | $12.00 | $12.18 | $9.39 | 285,528 |
| 2016-12-19 | $12.05 | $12.10 | $11.92 | $12.04 | $9.28 | 218,722 |
| 2016-12-16 | $11.93 | $12.06 | $11.93 | $12.05 | $9.29 | 261,506 |
| 2016-12-15 | $11.99 | $12.07 | $11.96 | $11.96 | $9.22 | 417,643 |
| 2016-12-14 | $12.11 | $12.14 | $12.06 | $12.08 | $9.31 | 256,922 |
| 2016-12-13 | $11.97 | $12.05 | $11.91 | $12.05 | $9.29 | 326,883 |
| 2016-12-12 | $11.92 | $11.98 | $11.86 | $11.91 | $9.18 | 325,906 |
| 2016-12-09 | $12.17 | $12.17 | $11.97 | $12.02 | $9.23 | 285,458 |
| 2016-12-08 | $12.17 | $12.18 | $12.08 | $12.13 | $9.31 | 208,318 |
| 2016-12-07 | $12.14 | $12.27 | $12.14 | $12.26 | $9.41 | 359,888 |
| 2016-12-06 | $11.93 | $12.13 | $11.93 | $12.13 | $9.31 | 178,684 |
| 2016-12-05 | $12.02 | $12.05 | $11.99 | $12.00 | $9.21 | 203,225 |
| 2016-12-02 | $12.08 | $12.09 | $12.01 | $12.04 | $9.24 | 129,920 |
| 2016-12-01 | $12.04 | $12.13 | $12.03 | $12.09 | $9.28 | 265,951 |
| 2016-11-30 | $11.91 | $12.08 | $11.91 | $12.06 | $9.26 | 181,685 |
| 2016-11-29 | $12.08 | $12.11 | $11.98 | $12.02 | $9.23 | 190,419 |
| 2016-11-28 | $11.99 | $12.08 | $11.99 | $12.02 | $9.23 | 144,932 |
| 2016-11-25 | $11.96 | $12.03 | $11.89 | $11.91 | $9.14 | 263,943 |
| 2016-11-23 | $12.06 | $12.19 | $12.00 | $12.11 | $9.29 | 179,346 |
| 2016-11-22 | $12.12 | $12.18 | $12.08 | $12.18 | $9.35 | 156,436 |
| 2016-11-21 | $12.10 | $12.18 | $12.02 | $12.10 | $9.29 | 217,450 |
| 2016-11-18 | $12.09 | $12.13 | $12.00 | $12.01 | $9.22 | 235,362 |
| 2016-11-17 | $12.30 | $12.30 | $12.10 | $12.10 | $9.29 | 247,255 |
| 2016-11-16 | $12.37 | $12.40 | $12.26 | $12.30 | $9.44 | 152,039 |
| 2016-11-15 | $12.08 | $12.31 | $12.03 | $12.30 | $9.44 | 206,267 |
| 2016-11-14 | $12.30 | $12.36 | $11.78 | $12.05 | $9.25 | 671,023 |
| 2016-11-11 | $12.42 | $12.55 | $12.42 | $12.45 | $9.56 | 220,066 |
| 2016-11-10 | $12.79 | $12.86 | $12.48 | $12.51 | $9.60 | 268,334 |
| 2016-11-09 | $12.94 | $12.98 | $12.80 | $12.81 | $9.83 | 153,430 |
| 2016-11-08 | $13.16 | $13.18 | $13.09 | $13.09 | $10.01 | 90,106 |
| 2016-11-07 | $13.11 | $13.13 | $12.99 | $13.13 | $10.04 | 149,059 |
| 2016-11-04 | $13.16 | $13.18 | $13.04 | $13.08 | $10.00 | 45,525 |
| 2016-11-03 | $13.13 | $13.17 | $13.11 | $13.13 | $10.04 | 96,091 |
| 2016-11-02 | $13.05 | $13.22 | $13.01 | $13.22 | $10.10 | 68,488 |
| 2016-11-01 | $12.94 | $13.05 | $12.90 | $13.05 | $9.97 | 89,051 |
| 2016-10-31 | $12.91 | $12.98 | $12.91 | $12.97 | $9.91 | 97,445 |
| 2016-10-28 | $13.08 | $13.08 | $12.89 | $12.90 | $9.86 | 121,798 |
| 2016-10-27 | $13.15 | $13.18 | $13.02 | $13.02 | $9.95 | 73,929 |
| 2016-10-26 | $13.38 | $13.39 | $13.20 | $13.22 | $10.10 | 104,218 |
| 2016-10-25 | $13.38 | $13.42 | $13.36 | $13.38 | $10.23 | 43,223 |
| 2016-10-24 | $13.44 | $13.47 | $13.36 | $13.40 | $10.24 | 71,197 |
| 2016-10-21 | $13.44 | $13.44 | $13.37 | $13.37 | $10.22 | 33,917 |
| 2016-10-20 | $13.35 | $13.40 | $13.19 | $13.37 | $10.22 | 152,162 |
| 2016-10-19 | $13.10 | $13.27 | $13.10 | $13.27 | $10.14 | 99,717 |
| 2016-10-18 | $12.84 | $13.02 | $12.78 | $13.02 | $9.95 | 242,036 |
| 2016-10-17 | $12.94 | $13.00 | $12.72 | $12.82 | $9.80 | 396,516 |
| 2016-10-14 | $13.19 | $13.25 | $12.90 | $12.92 | $9.88 | 231,149 |
| 2016-10-13 | $13.36 | $13.41 | $13.19 | $13.21 | $10.10 | 167,012 |
| 2016-10-12 | $13.59 | $13.63 | $13.38 | $13.39 | $10.23 | 92,289 |
| 2016-10-11 | $13.60 | $13.73 | $13.50 | $13.65 | $10.39 | 152,172 |
| 2016-10-10 | $13.56 | $13.65 | $13.54 | $13.65 | $10.39 | 90,047 |
| 2016-10-07 | $13.63 | $13.68 | $13.53 | $13.55 | $10.32 | 99,492 |
| 2016-10-06 | $13.61 | $13.65 | $13.51 | $13.56 | $10.32 | 87,220 |
| 2016-10-05 | $13.76 | $13.76 | $13.59 | $13.66 | $10.40 | 118,185 |
| 2016-10-04 | $13.80 | $13.81 | $13.65 | $13.70 | $10.43 | 88,279 |
| 2016-10-03 | $13.81 | $13.84 | $13.77 | $13.83 | $10.53 | 98,636 |
| 2016-09-30 | $13.79 | $13.84 | $13.77 | $13.80 | $10.51 | 61,698 |
| 2016-09-29 | $13.99 | $14.00 | $13.78 | $13.82 | $10.52 | 142,878 |
| 2016-09-28 | $13.93 | $14.03 | $13.91 | $13.99 | $10.65 | 83,497 |
| 2016-09-27 | $13.94 | $13.99 | $13.85 | $13.99 | $10.65 | 59,406 |
| 2016-09-26 | $13.91 | $13.91 | $13.86 | $13.90 | $10.58 | 45,876 |
| 2016-09-23 | $13.92 | $13.92 | $13.83 | $13.85 | $10.54 | 61,588 |
| 2016-09-22 | $13.81 | $13.89 | $13.77 | $13.87 | $10.56 | 78,831 |
| 2016-09-21 | $13.72 | $13.74 | $13.68 | $13.74 | $10.46 | 75,976 |
| 2016-09-20 | $13.72 | $13.76 | $13.63 | $13.63 | $10.38 | 105,240 |
| 2016-09-19 | $13.67 | $13.75 | $13.66 | $13.71 | $10.44 | 141,506 |
| 2016-09-16 | $13.68 | $13.69 | $13.59 | $13.64 | $10.38 | 47,198 |
| 2016-09-15 | $13.69 | $13.72 | $13.60 | $13.61 | $10.36 | 111,889 |
| 2016-09-14 | $13.69 | $13.74 | $13.67 | $13.74 | $10.46 | 150,476 |
| 2016-09-13 | $13.80 | $13.82 | $13.64 | $13.64 | $10.38 | 112,763 |
| 2016-09-12 | $13.87 | $13.87 | $13.66 | $13.77 | $10.48 | 144,835 |
| 2016-09-09 | $14.05 | $14.05 | $13.85 | $13.90 | $10.54 | 163,248 |
| 2016-09-08 | $14.09 | $14.17 | $14.02 | $14.17 | $10.75 | 98,326 |
| 2016-09-07 | $14.13 | $14.16 | $14.10 | $14.16 | $10.74 | 91,141 |
| 2016-09-06 | $13.96 | $14.11 | $13.96 | $14.11 | $10.70 | 73,139 |
| 2016-09-02 | $14.19 | $14.19 | $13.96 | $13.96 | $10.59 | 133,439 |
| 2016-09-01 | $14.07 | $14.19 | $14.07 | $14.18 | $10.75 | 68,629 |
| 2016-08-31 | $13.99 | $14.12 | $13.94 | $14.06 | $10.66 | 91,143 |
| 2016-08-30 | $14.04 | $14.04 | $13.94 | $13.94 | $10.57 | 69,996 |
| 2016-08-29 | $13.97 | $14.05 | $13.97 | $14.01 | $10.62 | 69,855 |
| 2016-08-26 | $14.11 | $14.13 | $13.98 | $13.99 | $10.61 | 84,858 |
| 2016-08-25 | $14.14 | $14.14 | $14.07 | $14.12 | $10.71 | 53,724 |
| 2016-08-24 | $14.17 | $14.17 | $14.10 | $14.16 | $10.74 | 41,407 |
| 2016-08-23 | $14.17 | $14.17 | $14.09 | $14.14 | $10.72 | 109,845 |
| 2016-08-22 | $14.15 | $14.15 | $14.09 | $14.12 | $10.71 | 55,825 |
| 2016-08-19 | $14.17 | $14.17 | $14.07 | $14.07 | $10.67 | 66,060 |
| 2016-08-18 | $14.09 | $14.15 | $14.08 | $14.14 | $10.72 | 77,861 |
| 2016-08-17 | $14.06 | $14.09 | $14.02 | $14.05 | $10.65 | 78,577 |
| 2016-08-16 | $14.11 | $14.13 | $13.99 | $14.03 | $10.64 | 85,862 |
| 2016-08-15 | $14.12 | $14.12 | $14.03 | $14.08 | $10.68 | 58,869 |
| 2016-08-12 | $14.03 | $14.08 | $14.02 | $14.08 | $10.68 | 33,586 |
| 2016-08-11 | $14.14 | $14.14 | $13.99 | $13.99 | $10.61 | 71,378 |
| 2016-08-10 | $14.18 | $14.18 | $14.09 | $14.11 | $10.70 | 60,177 |
| 2016-08-09 | $14.20 | $14.21 | $14.16 | $14.19 | $10.72 | 64,591 |
| 2016-08-08 | $14.24 | $14.24 | $14.13 | $14.19 | $10.72 | 46,335 |
| 2016-08-05 | $14.24 | $14.26 | $14.20 | $14.20 | $10.73 | 49,649 |
| 2016-08-04 | $14.30 | $14.31 | $14.24 | $14.26 | $10.77 | 67,546 |
| 2016-08-03 | $14.18 | $14.28 | $14.15 | $14.28 | $10.79 | 100,362 |
| 2016-08-02 | $14.22 | $14.23 | $14.11 | $14.15 | $10.69 | 71,994 |
| 2016-08-01 | $14.30 | $14.32 | $14.24 | $14.25 | $10.76 | 65,392 |
| 2016-07-29 | $14.36 | $14.40 | $14.26 | $14.29 | $10.79 | 80,610 |
| 2016-07-28 | $14.33 | $14.36 | $14.32 | $14.35 | $10.84 | 51,705 |
| 2016-07-27 | $14.34 | $14.35 | $14.28 | $14.29 | $10.79 | 88,741 |
| 2016-07-26 | $14.32 | $14.35 | $14.26 | $14.30 | $10.80 | 68,996 |
| 2016-07-25 | $14.33 | $14.33 | $14.23 | $14.23 | $10.75 | 49,548 |
| 2016-07-22 | $14.39 | $14.39 | $14.25 | $14.30 | $10.80 | 85,024 |
| 2016-07-21 | $14.33 | $14.36 | $14.30 | $14.33 | $10.82 | 60,345 |
| 2016-07-20 | $14.27 | $14.27 | $14.20 | $14.26 | $10.77 | 85,934 |
| 2016-07-19 | $14.21 | $14.28 | $14.10 | $14.23 | $10.75 | 140,877 |
| 2016-07-18 | $14.04 | $14.21 | $14.04 | $14.12 | $10.67 | 111,943 |
| 2016-07-15 | $13.93 | $14.11 | $13.92 | $13.96 | $10.54 | 134,495 |
| 2016-07-14 | $14.22 | $14.22 | $13.84 | $13.91 | $10.51 | 295,952 |
| 2016-07-13 | $14.47 | $14.53 | $14.16 | $14.20 | $10.73 | 184,833 |
| 2016-07-12 | $14.71 | $14.76 | $14.48 | $14.48 | $10.94 | 133,668 |
| 2016-07-11 | $14.80 | $14.81 | $14.72 | $14.74 | $11.13 | 77,404 |
| 2016-07-08 | $14.82 | $14.83 | $14.73 | $14.82 | $11.15 | 63,582 |
| 2016-07-07 | $14.72 | $14.80 | $14.70 | $14.78 | $11.12 | 62,591 |
| 2016-07-06 | $14.77 | $14.77 | $14.68 | $14.73 | $11.08 | 114,298 |
| 2016-07-05 | $14.74 | $14.79 | $14.66 | $14.74 | $11.09 | 113,090 |
| 2016-07-01 | $14.65 | $14.69 | $14.56 | $14.58 | $10.97 | 78,617 |
| 2016-06-30 | $14.65 | $14.66 | $14.58 | $14.58 | $10.97 | 104,960 |
| 2016-06-29 | $14.62 | $14.66 | $14.56 | $14.58 | $10.97 | 78,928 |
| 2016-06-28 | $14.57 | $14.61 | $14.55 | $14.57 | $10.96 | 58,420 |
| 2016-06-27 | $14.61 | $14.63 | $14.54 | $14.62 | $11.00 | 86,486 |
| 2016-06-24 | $14.51 | $14.62 | $14.47 | $14.51 | $10.92 | 93,332 |
| 2016-06-23 | $14.44 | $14.52 | $14.44 | $14.47 | $10.89 | 38,262 |
| 2016-06-22 | $14.45 | $14.53 | $14.44 | $14.50 | $10.91 | 69,246 |
| 2016-06-21 | $14.41 | $14.45 | $14.40 | $14.45 | $10.87 | 53,656 |
| 2016-06-20 | $14.41 | $14.45 | $14.37 | $14.38 | $10.82 | 80,954 |
| 2016-06-17 | $14.50 | $14.54 | $14.39 | $14.41 | $10.84 | 112,702 |
| 2016-06-16 | $14.33 | $14.50 | $14.31 | $14.49 | $10.90 | 157,037 |
| 2016-06-15 | $14.23 | $14.35 | $14.20 | $14.24 | $10.71 | 160,173 |
| 2016-06-14 | $14.04 | $14.21 | $14.04 | $14.21 | $10.69 | 90,570 |
| 2016-06-13 | $13.98 | $14.08 | $13.98 | $14.00 | $10.53 | 57,454 |
| 2016-06-10 | $14.07 | $14.07 | $13.97 | $13.98 | $10.52 | 101,001 |
| 2016-06-09 | $14.03 | $14.10 | $13.97 | $14.00 | $10.53 | 66,868 |
| 2016-06-08 | $14.12 | $14.13 | $14.05 | $14.08 | $10.55 | 86,478 |
| 2016-06-07 | $14.13 | $14.14 | $14.04 | $14.10 | $10.56 | 98,754 |
| 2016-06-06 | $14.07 | $14.10 | $14.02 | $14.07 | $10.54 | 76,434 |
| 2016-06-03 | $14.04 | $14.09 | $14.01 | $14.02 | $10.50 | 122,522 |
| 2016-06-02 | $13.97 | $14.00 | $13.94 | $14.00 | $10.49 | 64,449 |
| 2016-06-01 | $13.85 | $13.96 | $13.81 | $13.96 | $10.46 | 75,470 |
| 2016-05-31 | $13.82 | $13.86 | $13.70 | $13.77 | $10.31 | 167,048 |
| 2016-05-27 | $13.92 | $13.94 | $13.85 | $13.86 | $10.38 | 37,340 |
| 2016-05-26 | $13.88 | $13.91 | $13.86 | $13.91 | $10.42 | 64,370 |
| 2016-05-25 | $13.88 | $13.90 | $13.80 | $13.86 | $10.38 | 59,148 |
| 2016-05-24 | $13.90 | $13.90 | $13.82 | $13.82 | $10.35 | 29,718 |
| 2016-05-23 | $13.84 | $13.89 | $13.82 | $13.82 | $10.35 | 79,940 |
| 2016-05-20 | $13.74 | $13.82 | $13.72 | $13.76 | $10.31 | 63,412 |
| 2016-05-19 | $13.97 | $13.98 | $13.68 | $13.68 | $10.25 | 176,234 |
| 2016-05-18 | $14.09 | $14.09 | $13.97 | $13.97 | $10.46 | 57,222 |
| 2016-05-17 | $14.04 | $14.13 | $14.02 | $14.10 | $10.56 | 68,193 |
| 2016-05-16 | $14.07 | $14.07 | $13.99 | $14.01 | $10.49 | 88,166 |
| 2016-05-13 | $14.11 | $14.15 | $14.00 | $14.03 | $10.51 | 81,794 |
| 2016-05-12 | $14.17 | $14.26 | $14.06 | $14.07 | $10.54 | 106,815 |
| 2016-05-11 | $14.22 | $14.27 | $14.20 | $14.23 | $10.66 | 76,208 |
| 2016-05-10 | $14.27 | $14.34 | $14.25 | $14.26 | $10.63 | 100,581 |
| 2016-05-09 | $14.08 | $14.30 | $14.07 | $14.28 | $10.65 | 155,288 |
| 2016-05-06 | $14.00 | $14.10 | $14.00 | $14.05 | $10.48 | 110,286 |
| 2016-05-05 | $14.05 | $14.07 | $13.98 | $14.02 | $10.46 | 111,080 |
| 2016-05-04 | $14.06 | $14.08 | $14.00 | $14.03 | $10.46 | 92,283 |
| 2016-05-03 | $14.12 | $14.15 | $13.99 | $14.03 | $10.46 | 86,902 |
| 2016-05-02 | $14.12 | $14.16 | $14.05 | $14.06 | $10.49 | 91,538 |
| 2016-04-29 | $14.02 | $14.10 | $13.97 | $14.07 | $10.49 | 75,730 |
| 2016-04-28 | $13.96 | $14.01 | $13.92 | $13.99 | $10.43 | 64,165 |
| 2016-04-27 | $13.91 | $13.97 | $13.91 | $13.94 | $10.40 | 82,677 |
| 2016-04-26 | $13.87 | $13.91 | $13.85 | $13.86 | $10.34 | 85,558 |
| 2016-04-25 | $13.88 | $13.88 | $13.84 | $13.84 | $10.32 | 31,700 |
| 2016-04-22 | $13.89 | $13.91 | $13.84 | $13.89 | $10.36 | 72,277 |
| 2016-04-21 | $13.87 | $13.92 | $13.84 | $13.88 | $10.35 | 48,683 |
| 2016-04-20 | $13.85 | $13.91 | $13.81 | $13.86 | $10.34 | 65,947 |
| 2016-04-19 | $13.89 | $13.90 | $13.77 | $13.80 | $10.29 | 89,774 |
| 2016-04-18 | $13.86 | $13.89 | $13.83 | $13.85 | $10.33 | 36,388 |
| 2016-04-15 | $13.76 | $13.84 | $13.76 | $13.84 | $10.32 | 74,691 |
| 2016-04-14 | $13.81 | $13.85 | $13.72 | $13.73 | $10.24 | 100,640 |
| 2016-04-13 | $13.83 | $13.87 | $13.80 | $13.82 | $10.31 | 93,116 |
| 2016-04-12 | $13.85 | $13.90 | $13.82 | $13.83 | $10.31 | 92,249 |
| 2016-04-11 | $13.98 | $13.98 | $13.84 | $13.84 | $10.32 | 158,344 |
| 2016-04-08 | $14.00 | $14.06 | $13.96 | $14.00 | $10.39 | 103,888 |
| 2016-04-07 | $13.94 | $13.98 | $13.93 | $13.98 | $10.38 | 54,786 |
| 2016-04-06 | $13.92 | $13.97 | $13.88 | $13.90 | $10.32 | 63,242 |
| 2016-04-05 | $13.88 | $13.95 | $13.86 | $13.92 | $10.33 | 77,458 |
| 2016-04-04 | $13.83 | $13.90 | $13.79 | $13.83 | $10.27 | 74,990 |
| 2016-04-01 | $13.90 | $13.91 | $13.77 | $13.81 | $10.25 | 128,643 |
| 2016-03-31 | $13.92 | $13.95 | $13.84 | $13.86 | $10.29 | 72,990 |
| 2016-03-30 | $14.00 | $14.00 | $13.86 | $13.88 | $10.30 | 126,719 |
| 2016-03-29 | $13.95 | $14.00 | $13.91 | $13.97 | $10.37 | 113,567 |
| 2016-03-28 | $13.87 | $13.91 | $13.86 | $13.91 | $10.33 | 74,064 |
| 2016-03-24 | $13.82 | $13.87 | $13.79 | $13.84 | $10.27 | 54,729 |
| 2016-03-23 | $13.77 | $13.81 | $13.74 | $13.81 | $10.25 | 60,127 |
| 2016-03-22 | $13.69 | $13.77 | $13.69 | $13.77 | $10.22 | 90,156 |
| 2016-03-21 | $13.69 | $13.71 | $13.65 | $13.65 | $10.13 | 62,543 |
| 2016-03-18 | $13.69 | $13.71 | $13.68 | $13.69 | $10.16 | 42,649 |
| 2016-03-17 | $13.70 | $13.75 | $13.64 | $13.64 | $10.13 | 64,818 |
| 2016-03-16 | $13.68 | $13.70 | $13.64 | $13.70 | $10.17 | 52,842 |
| 2016-03-15 | $13.73 | $13.75 | $13.64 | $13.64 | $10.13 | 75,466 |
| 2016-03-14 | $13.72 | $13.73 | $13.67 | $13.71 | $10.18 | 72,331 |
| 2016-03-11 | $13.76 | $13.76 | $13.63 | $13.63 | $10.12 | 63,914 |
| 2016-03-10 | $13.72 | $13.75 | $13.69 | $13.73 | $10.19 | 81,348 |
| 2016-03-09 | $13.69 | $13.80 | $13.68 | $13.79 | $10.19 | 93,159 |
| 2016-03-08 | $13.60 | $13.70 | $13.59 | $13.70 | $10.12 | 102,445 |
| 2016-03-07 | $13.66 | $13.67 | $13.55 | $13.62 | $10.07 | 128,282 |
| 2016-03-04 | $13.70 | $13.72 | $13.65 | $13.68 | $10.11 | 150,988 |
| 2016-03-03 | $13.61 | $13.72 | $13.59 | $13.70 | $10.12 | 128,390 |
| 2016-03-02 | $13.61 | $13.64 | $13.55 | $13.58 | $10.04 | 78,926 |
| 2016-03-01 | $13.54 | $13.64 | $13.52 | $13.61 | $10.06 | 178,243 |
| 2016-02-29 | $13.46 | $13.52 | $13.44 | $13.49 | $9.97 | 97,370 |
| 2016-02-26 | $13.51 | $13.52 | $13.39 | $13.39 | $9.90 | 105,899 |
| 2016-02-25 | $13.60 | $13.63 | $13.48 | $13.48 | $9.96 | 170,171 |
| 2016-02-24 | $13.55 | $13.61 | $13.51 | $13.60 | $10.05 | 133,681 |
| 2016-02-23 | $13.46 | $13.55 | $13.46 | $13.50 | $9.98 | 93,809 |
| 2016-02-22 | $13.53 | $13.53 | $13.45 | $13.46 | $9.95 | 75,290 |
| 2016-02-19 | $13.43 | $13.50 | $13.42 | $13.50 | $9.98 | 80,638 |
| 2016-02-18 | $13.39 | $13.46 | $13.39 | $13.43 | $9.92 | 69,554 |
| 2016-02-17 | $13.43 | $13.43 | $13.38 | $13.40 | $9.90 | 85,487 |
| 2016-02-16 | $13.55 | $13.55 | $13.40 | $13.42 | $9.92 | 110,885 |
| 2016-02-12 | $13.66 | $13.66 | $13.50 | $13.53 | $10.00 | 90,533 |
| 2016-02-11 | $13.64 | $13.67 | $13.58 | $13.62 | $10.07 | 106,289 |
| 2016-02-10 | $13.60 | $13.64 | $13.59 | $13.64 | $10.08 | 98,844 |
| 2016-02-09 | $13.64 | $13.64 | $13.58 | $13.64 | $10.03 | 122,900 |
| 2016-02-08 | $13.66 | $13.66 | $13.52 | $13.60 | $10.00 | 74,220 |
| 2016-02-05 | $13.54 | $13.60 | $13.53 | $13.60 | $10.00 | 76,091 |
| 2016-02-04 | $13.54 | $13.56 | $13.49 | $13.49 | $9.92 | 95,598 |
| 2016-02-03 | $13.52 | $13.55 | $13.45 | $13.49 | $9.92 | 91,324 |
| 2016-02-02 | $13.41 | $13.50 | $13.41 | $13.48 | $9.91 | 69,872 |
| 2016-02-01 | $13.37 | $13.43 | $13.35 | $13.41 | $9.86 | 101,509 |
| 2016-01-29 | $13.36 | $13.42 | $13.33 | $13.36 | $9.83 | 99,479 |
| 2016-01-28 | $13.31 | $13.32 | $13.26 | $13.32 | $9.80 | 57,685 |
| 2016-01-27 | $13.28 | $13.37 | $13.25 | $13.25 | $9.74 | 107,200 |
| 2016-01-26 | $13.29 | $13.30 | $13.21 | $13.30 | $9.78 | 57,463 |
| 2016-01-25 | $13.20 | $13.26 | $13.20 | $13.25 | $9.74 | 73,926 |
| 2016-01-22 | $13.23 | $13.30 | $13.19 | $13.21 | $9.72 | 76,995 |
| 2016-01-21 | $13.17 | $13.21 | $13.11 | $13.18 | $9.69 | 140,105 |
| 2016-01-20 | $13.25 | $13.26 | $13.04 | $13.14 | $9.66 | 190,801 |
| 2016-01-19 | $13.31 | $13.34 | $13.20 | $13.21 | $9.72 | 113,906 |
| 2016-01-15 | $13.28 | $13.34 | $13.24 | $13.27 | $9.76 | 275,789 |
| 2016-01-14 | $13.16 | $13.26 | $13.16 | $13.25 | $9.74 | 115,420 |
| 2016-01-13 | $13.20 | $13.25 | $13.15 | $13.17 | $9.69 | 132,507 |
| 2016-01-12 | $13.30 | $13.36 | $13.24 | $13.33 | $9.75 | 145,155 |
| 2016-01-11 | $13.35 | $13.37 | $13.27 | $13.28 | $9.72 | 114,336 |
| 2016-01-08 | $13.36 | $13.41 | $13.30 | $13.33 | $9.75 | 138,407 |
| 2016-01-07 | $13.41 | $13.41 | $13.33 | $13.36 | $9.78 | 103,842 |
| 2016-01-06 | $13.33 | $13.42 | $13.33 | $13.41 | $9.81 | 115,861 |
| 2016-01-05 | $13.30 | $13.35 | $13.23 | $13.33 | $9.75 | 128,214 |
| 2016-01-04 | $13.19 | $13.26 | $13.11 | $13.26 | $9.70 | 109,553 |
| 2015-12-31 | $13.22 | $13.30 | $13.20 | $13.25 | $9.70 | 85,225 |
| 2015-12-30 | $13.13 | $13.22 | $13.13 | $13.17 | $9.64 | 88,122 |
| 2015-12-29 | $13.11 | $13.13 | $13.08 | $13.11 | $9.59 | 69,657 |
| 2015-12-28 | $13.15 | $13.16 | $13.10 | $13.12 | $9.60 | 64,076 |
| 2015-12-24 | $13.12 | $13.14 | $13.09 | $13.13 | $9.61 | 24,740 |
| 2015-12-23 | $13.07 | $13.10 | $13.03 | $13.08 | $9.57 | 89,132 |
| 2015-12-22 | $13.03 | $13.07 | $13.01 | $13.05 | $9.55 | 62,784 |
| 2015-12-21 | $13.00 | $13.08 | $13.00 | $13.02 | $9.53 | 102,859 |
| 2015-12-18 | $12.94 | $13.04 | $12.94 | $12.98 | $9.50 | 104,444 |
| 2015-12-17 | $12.86 | $13.00 | $12.84 | $12.95 | $9.48 | 146,304 |
| 2015-12-16 | $12.76 | $12.80 | $12.71 | $12.80 | $9.37 | 127,011 |
| 2015-12-15 | $12.74 | $12.76 | $12.65 | $12.71 | $9.30 | 120,013 |
| 2015-12-14 | $12.86 | $12.86 | $12.71 | $12.74 | $9.32 | 89,705 |
| 2015-12-11 | $12.88 | $13.03 | $12.82 | $12.86 | $9.41 | 182,550 |
| 2015-12-10 | $12.76 | $12.84 | $12.74 | $12.84 | $9.40 | 51,987 |
| 2015-12-09 | $12.74 | $12.75 | $12.64 | $12.75 | $9.33 | 95,741 |
| 2015-12-08 | $12.75 | $12.83 | $12.71 | $12.83 | $9.34 | 82,153 |
| 2015-12-07 | $12.78 | $12.80 | $12.70 | $12.76 | $9.29 | 72,682 |
| 2015-12-04 | $12.75 | $12.80 | $12.70 | $12.80 | $9.32 | 91,806 |
| 2015-12-03 | $12.78 | $12.80 | $12.71 | $12.73 | $9.27 | 93,768 |
| 2015-12-02 | $12.93 | $12.93 | $12.80 | $12.82 | $9.33 | 73,935 |
| 2015-12-01 | $12.84 | $12.93 | $12.83 | $12.92 | $9.41 | 99,107 |
| 2015-11-30 | $12.84 | $12.84 | $12.74 | $12.79 | $9.31 | 92,354 |
| 2015-11-27 | $12.81 | $12.81 | $12.77 | $12.80 | $9.32 | 22,443 |
| 2015-11-25 | $12.80 | $12.81 | $12.72 | $12.80 | $9.32 | 95,375 |
| 2015-11-24 | $12.83 | $12.89 | $12.74 | $12.79 | $9.31 | 57,688 |
| 2015-11-23 | $12.80 | $12.85 | $12.76 | $12.79 | $9.31 | 79,408 |
| 2015-11-20 | $12.81 | $12.83 | $12.76 | $12.82 | $9.33 | 36,516 |
| 2015-11-19 | $12.78 | $12.80 | $12.71 | $12.76 | $9.29 | 43,518 |
| 2015-11-18 | $12.75 | $12.79 | $12.72 | $12.74 | $9.27 | 46,014 |
| 2015-11-17 | $12.80 | $12.80 | $12.74 | $12.77 | $9.30 | 62,123 |
| 2015-11-16 | $12.80 | $12.86 | $12.80 | $12.83 | $9.34 | 43,432 |
| 2015-11-13 | $12.68 | $12.81 | $12.66 | $12.77 | $9.30 | 143,393 |
| 2015-11-12 | $12.75 | $12.87 | $12.67 | $12.68 | $9.23 | 290,108 |
| 2015-11-11 | $12.79 | $12.85 | $12.79 | $12.85 | $9.31 | 64,384 |
| 2015-11-10 | $12.74 | $12.80 | $12.72 | $12.79 | $9.26 | 108,795 |
| 2015-11-09 | $12.80 | $12.80 | $12.61 | $12.75 | $9.24 | 134,654 |
| 2015-11-06 | $13.00 | $13.01 | $12.81 | $12.87 | $9.32 | 168,723 |
| 2015-11-05 | $13.13 | $13.15 | $13.04 | $13.05 | $9.45 | 58,582 |
| 2015-11-04 | $13.16 | $13.17 | $13.12 | $13.13 | $9.51 | 72,649 |
| 2015-11-03 | $13.19 | $13.19 | $13.13 | $13.16 | $9.53 | 73,848 |
| 2015-11-02 | $13.06 | $13.18 | $13.04 | $13.16 | $9.53 | 106,021 |
| 2015-10-30 | $13.06 | $13.08 | $12.97 | $13.04 | $9.44 | 139,551 |
| 2015-10-29 | $12.95 | $13.02 | $12.93 | $13.02 | $9.43 | 72,988 |
| 2015-10-28 | $12.95 | $13.00 | $12.91 | $12.93 | $9.36 | 104,454 |
| 2015-10-27 | $12.95 | $12.96 | $12.85 | $12.95 | $9.38 | 74,421 |
| 2015-10-26 | $12.88 | $12.94 | $12.86 | $12.94 | $9.37 | 88,583 |
| 2015-10-23 | $13.02 | $13.02 | $12.85 | $12.85 | $9.31 | 109,925 |
| 2015-10-22 | $12.99 | $13.03 | $12.93 | $13.02 | $9.43 | 130,122 |
| 2015-10-21 | $12.89 | $13.05 | $12.88 | $13.03 | $9.44 | 134,369 |
| 2015-10-20 | $12.86 | $12.92 | $12.86 | $12.89 | $9.34 | 28,358 |
| 2015-10-19 | $12.91 | $12.91 | $12.85 | $12.85 | $9.31 | 81,734 |
| 2015-10-16 | $12.80 | $12.90 | $12.79 | $12.88 | $9.33 | 78,934 |
| 2015-10-15 | $12.80 | $12.84 | $12.74 | $12.77 | $9.25 | 51,385 |
| 2015-10-14 | $12.77 | $12.81 | $12.73 | $12.78 | $9.26 | 68,458 |
| 2015-10-13 | $12.74 | $12.78 | $12.72 | $12.72 | $9.21 | 58,761 |
| 2015-10-12 | $12.75 | $12.81 | $12.73 | $12.81 | $9.23 | 38,570 |
| 2015-10-09 | $12.71 | $12.75 | $12.68 | $12.75 | $9.19 | 54,597 |
| 2015-10-08 | $12.69 | $12.74 | $12.69 | $12.69 | $9.14 | 71,382 |
| 2015-10-07 | $12.69 | $12.71 | $12.66 | $12.69 | $9.14 | 32,609 |
| 2015-10-06 | $12.61 | $12.72 | $12.61 | $12.66 | $9.12 | 63,723 |
| 2015-10-05 | $12.70 | $12.73 | $12.59 | $12.61 | $9.09 | 89,637 |
| 2015-10-02 | $12.70 | $12.74 | $12.65 | $12.71 | $9.16 | 56,678 |
| 2015-10-01 | $12.59 | $12.69 | $12.59 | $12.66 | $9.12 | 58,527 |
| 2015-09-30 | $12.60 | $12.60 | $12.54 | $12.57 | $9.06 | 83,436 |
| 2015-09-29 | $12.54 | $12.65 | $12.50 | $12.57 | $9.06 | 116,607 |
| 2015-09-28 | $12.49 | $12.56 | $12.49 | $12.50 | $9.01 | 75,627 |
| 2015-09-25 | $12.52 | $12.55 | $12.47 | $12.49 | $9.00 | 89,181 |
| 2015-09-24 | $12.58 | $12.60 | $12.47 | $12.47 | $8.98 | 128,973 |
| 2015-09-23 | $12.55 | $12.60 | $12.48 | $12.57 | $9.06 | 76,904 |
| 2015-09-22 | $12.47 | $12.55 | $12.44 | $12.54 | $9.03 | 74,501 |
| 2015-09-21 | $12.49 | $12.49 | $12.45 | $12.49 | $9.00 | 60,884 |
| 2015-09-18 | $12.55 | $12.62 | $12.49 | $12.49 | $9.00 | 139,656 |
| 2015-09-17 | $12.39 | $12.55 | $12.36 | $12.55 | $9.04 | 33,864 |
| 2015-09-16 | $12.34 | $12.40 | $12.34 | $12.39 | $8.93 | 44,011 |
| 2015-09-15 | $12.42 | $12.42 | $12.32 | $12.34 | $8.89 | 91,834 |
| 2015-09-14 | $12.50 | $12.50 | $12.38 | $12.38 | $8.92 | 57,730 |
| 2015-09-11 | $12.46 | $12.50 | $12.43 | $12.49 | $9.00 | 58,708 |
| 2015-09-10 | $12.47 | $12.49 | $12.45 | $12.48 | $8.99 | 43,421 |
| 2015-09-09 | $12.54 | $12.61 | $12.54 | $12.56 | $9.00 | 52,685 |
| 2015-09-08 | $12.52 | $12.58 | $12.51 | $12.55 | $8.99 | 45,077 |
| 2015-09-04 | $12.55 | $12.58 | $12.50 | $12.52 | $8.97 | 51,545 |
| 2015-09-03 | $12.49 | $12.54 | $12.49 | $12.52 | $8.97 | 85,369 |
| 2015-09-02 | $12.46 | $12.53 | $12.43 | $12.52 | $8.97 | 93,771 |
| 2015-09-01 | $12.40 | $12.45 | $12.39 | $12.45 | $8.92 | 106,069 |
| 2015-08-31 | $12.29 | $12.37 | $12.28 | $12.36 | $8.86 | 153,972 |
| 2015-08-28 | $12.25 | $12.29 | $12.23 | $12.28 | $8.80 | 123,756 |
| 2015-08-27 | $12.34 | $12.37 | $12.25 | $12.26 | $8.79 | 151,610 |
| 2015-08-26 | $12.36 | $12.36 | $12.23 | $12.36 | $8.86 | 147,216 |
| 2015-08-25 | $12.36 | $12.39 | $12.28 | $12.34 | $8.84 | 120,687 |
| 2015-08-24 | $12.40 | $12.40 | $12.24 | $12.34 | $8.84 | 172,455 |
| 2015-08-21 | $12.50 | $12.53 | $12.43 | $12.44 | $8.91 | 70,527 |
| 2015-08-20 | $12.56 | $12.58 | $12.40 | $12.53 | $8.98 | 109,787 |
| 2015-08-19 | $12.57 | $12.58 | $12.55 | $12.57 | $9.01 | 42,789 |
| 2015-08-18 | $12.53 | $12.59 | $12.50 | $12.59 | $9.02 | 48,553 |
| 2015-08-17 | $12.53 | $12.55 | $12.49 | $12.52 | $8.97 | 41,440 |
| 2015-08-14 | $12.55 | $12.56 | $12.45 | $12.50 | $8.96 | 74,348 |
| 2015-08-13 | $12.52 | $12.58 | $12.49 | $12.55 | $8.99 | 63,798 |
| 2015-08-12 | $12.54 | $12.58 | $12.53 | $12.53 | $8.98 | 42,350 |
| 2015-08-11 | $12.48 | $12.57 | $12.45 | $12.55 | $8.99 | 36,167 |
| 2015-08-10 | $12.44 | $12.52 | $12.43 | $12.51 | $8.92 | 75,725 |
| 2015-08-07 | $12.49 | $12.50 | $12.45 | $12.45 | $8.88 | 41,879 |
| 2015-08-06 | $12.46 | $12.51 | $12.43 | $12.47 | $8.89 | 54,462 |
| 2015-08-05 | $12.49 | $12.51 | $12.43 | $12.45 | $8.88 | 71,025 |
| 2015-08-04 | $12.54 | $12.54 | $12.45 | $12.47 | $8.89 | 62,074 |
| 2015-08-03 | $12.47 | $12.54 | $12.44 | $12.53 | $8.93 | 89,897 |
| 2015-07-31 | $12.39 | $12.45 | $12.37 | $12.44 | $8.87 | 60,013 |
| 2015-07-30 | $12.38 | $12.41 | $12.33 | $12.37 | $8.82 | 109,662 |
| 2015-07-29 | $12.40 | $12.42 | $12.36 | $12.36 | $8.81 | 47,373 |
| 2015-07-28 | $12.42 | $12.44 | $12.35 | $12.38 | $8.83 | 43,360 |
| 2015-07-27 | $12.35 | $12.46 | $12.35 | $12.40 | $8.84 | 64,208 |
| 2015-07-24 | $12.33 | $12.39 | $12.33 | $12.35 | $8.80 | 54,668 |
| 2015-07-23 | $12.36 | $12.37 | $12.32 | $12.36 | $8.81 | 45,834 |
| 2015-07-22 | $12.42 | $12.44 | $12.32 | $12.33 | $8.79 | 71,973 |
| 2015-07-21 | $12.39 | $12.44 | $12.37 | $12.41 | $8.85 | 39,104 |
| 2015-07-20 | $12.41 | $12.41 | $12.37 | $12.40 | $8.84 | 25,791 |
| 2015-07-17 | $12.41 | $12.42 | $12.38 | $12.40 | $8.84 | 28,262 |
| 2015-07-16 | $12.38 | $12.40 | $12.35 | $12.40 | $8.84 | 67,826 |
| 2015-07-15 | $12.39 | $12.41 | $12.32 | $12.38 | $8.83 | 88,878 |
| 2015-07-14 | $12.35 | $12.39 | $12.35 | $12.38 | $8.83 | 65,221 |
| 2015-07-13 | $12.43 | $12.47 | $12.36 | $12.36 | $8.81 | 47,315 |
| 2015-07-10 | $12.29 | $12.49 | $12.29 | $12.42 | $8.86 | 121,484 |
| 2015-07-09 | $12.48 | $12.48 | $12.32 | $12.32 | $8.78 | 85,837 |
Invesco California Value Municipal Income Trust (VCV) News Headlines
Recent Invesco California Value Municipal Income Trust (VCV) News
Similar Companies to Invesco California Value Municipal Income Trust (VCV) 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 | -- | -- | -- |