Delaware Investments Natnl Mncpl Incm Fd (VFL) Exchange: NYSE MKT
Data as of Aug. 19, 2025
$9.59 ($-0.07) -0.72%
Delaware Investments Natnl Mncpl Incm Fd - Daily Information
Click for more stock information on Delaware Investments Natnl Mncpl Incm Fd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $9.70 |
| Previous Close | $9.59 |
| High | $9.72 |
| Low | $9.57 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.59 |
| Adjusted High | $9.72 |
| Adjusted Low | $9.57 |
About Delaware Investments Natnl Mncpl Incm Fd (VFL)
Delaware Investments National Municipal Income Fund (The Fund ) is a closed-end fund. The Fund's investment objective is to provide high current income exempt from federal income tax and from state personal income tax, if any, consistent with the preservation of capital. The Fund's investment Manager is Delaware Management Company (DMC).
Invest in Delaware Investments Natnl Mncpl Incm Fd (VFL)
Historical Stock Data for Delaware Investments Natnl Mncpl Incm Fd (VFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $9.70 | $9.72 | $9.57 | $9.59 | $9.59 | 50,525 |
| 2025-08-07 | $9.71 | $9.74 | $9.62 | $9.66 | $9.66 | 69,784 |
| 2025-08-06 | $9.60 | $9.69 | $9.60 | $9.65 | $9.65 | 46,194 |
| 2025-08-05 | $9.61 | $9.71 | $9.61 | $9.64 | $9.64 | 38,606 |
| 2025-08-04 | $9.60 | $9.64 | $9.59 | $9.63 | $9.63 | 72,682 |
| 2025-08-01 | $9.51 | $9.63 | $9.51 | $9.59 | $9.59 | 53,049 |
| 2025-07-31 | $9.58 | $9.64 | $9.48 | $9.51 | $9.51 | 39,591 |
| 2025-07-30 | $9.59 | $9.59 | $9.46 | $9.49 | $9.49 | 32,066 |
| 2025-07-29 | $9.51 | $9.52 | $9.44 | $9.51 | $9.51 | 41,219 |
| 2025-07-28 | $9.48 | $9.53 | $9.42 | $9.48 | $9.48 | 32,924 |
| 2025-07-25 | $9.43 | $9.49 | $9.41 | $9.47 | $9.47 | 36,090 |
| 2025-07-24 | $9.40 | $9.46 | $9.40 | $9.40 | $9.40 | 59,671 |
| 2025-07-23 | $9.51 | $9.54 | $9.38 | $9.40 | $9.35 | 48,670 |
| 2025-07-22 | $9.52 | $9.57 | $9.41 | $9.49 | $9.44 | 43,036 |
| 2025-07-21 | $9.60 | $9.60 | $9.45 | $9.48 | $9.43 | 119,623 |
| 2025-07-18 | $9.55 | $9.55 | $9.46 | $9.50 | $9.45 | 50,205 |
| 2025-07-17 | $9.62 | $9.62 | $9.49 | $9.54 | $9.49 | 58,455 |
| 2025-07-16 | $9.59 | $9.65 | $9.58 | $9.59 | $9.54 | 68,025 |
| 2025-07-15 | $9.60 | $9.62 | $9.57 | $9.62 | $9.57 | 86,276 |
| 2025-07-14 | $9.63 | $9.63 | $9.52 | $9.60 | $9.54 | 70,545 |
| 2025-07-11 | $9.67 | $9.67 | $9.57 | $9.63 | $9.58 | 52,203 |
| 2025-07-10 | $9.70 | $9.74 | $9.62 | $9.73 | $9.68 | 79,390 |
| 2025-07-09 | $9.74 | $9.74 | $9.67 | $9.67 | $9.62 | 34,701 |
| 2025-07-08 | $9.70 | $9.72 | $9.68 | $9.70 | $9.65 | 41,819 |
| 2025-07-07 | $9.73 | $9.75 | $9.69 | $9.72 | $9.66 | 19,164 |
| 2025-07-03 | $9.75 | $9.81 | $9.71 | $9.73 | $9.68 | 33,888 |
| 2025-07-02 | $9.74 | $9.85 | $9.74 | $9.78 | $9.73 | 56,150 |
| 2025-07-01 | $9.68 | $9.74 | $9.68 | $9.74 | $9.69 | 39,675 |
| 2025-06-30 | $9.66 | $9.71 | $9.66 | $9.66 | $9.61 | 30,659 |
| 2025-06-27 | $9.66 | $9.68 | $9.61 | $9.61 | $9.56 | 39,744 |
| 2025-06-26 | $9.67 | $9.68 | $9.60 | $9.61 | $9.56 | 58,784 |
| 2025-06-25 | $9.73 | $9.73 | $9.62 | $9.63 | $9.58 | 34,842 |
| 2025-06-24 | $9.74 | $9.74 | $9.64 | $9.69 | $9.64 | 62,858 |
| 2025-06-23 | $9.68 | $9.70 | $9.63 | $9.67 | $9.62 | 26,320 |
| 2025-06-20 | $9.71 | $9.71 | $9.66 | $9.68 | $9.68 | 32,621 |
| 2025-06-18 | $9.74 | $9.74 | $9.68 | $9.68 | $9.68 | 43,555 |
| 2025-06-17 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 19,294 |
| 2025-06-16 | $9.77 | $9.77 | $9.69 | $9.71 | $9.71 | 36,938 |
| 2025-06-13 | $9.76 | $9.77 | $9.69 | $9.72 | $9.72 | 37,447 |
| 2025-06-12 | $9.75 | $9.78 | $9.68 | $9.74 | $9.74 | 43,295 |
| 2025-06-11 | $9.78 | $9.80 | $9.70 | $9.72 | $9.72 | 30,349 |
| 2025-06-10 | $9.68 | $9.73 | $9.62 | $9.73 | $9.73 | 32,043 |
| 2025-06-09 | $9.69 | $9.81 | $9.62 | $9.64 | $9.64 | 43,550 |
| 2025-06-06 | $9.71 | $9.73 | $9.61 | $9.62 | $9.62 | 31,920 |
| 2025-06-05 | $9.73 | $9.76 | $9.63 | $9.65 | $9.65 | 20,775 |
| 2025-06-04 | $9.65 | $9.73 | $9.63 | $9.68 | $9.68 | 21,173 |
| 2025-06-03 | $9.67 | $9.67 | $9.58 | $9.62 | $9.62 | 52,197 |
| 2025-06-02 | $9.74 | $9.74 | $9.58 | $9.62 | $9.62 | 61,815 |
| 2025-05-30 | $9.78 | $9.84 | $9.73 | $9.74 | $9.74 | 21,481 |
| 2025-05-29 | $9.76 | $9.80 | $9.70 | $9.78 | $9.78 | 59,350 |
| 2025-05-28 | $9.83 | $9.83 | $9.67 | $9.71 | $9.71 | 27,984 |
| 2025-05-27 | $9.76 | $9.80 | $9.75 | $9.79 | $9.79 | 19,148 |
| 2025-05-23 | $9.72 | $9.73 | $9.66 | $9.69 | $9.69 | 23,240 |
| 2025-05-22 | $9.79 | $9.81 | $9.69 | $9.72 | $9.72 | 25,435 |
| 2025-05-21 | $9.94 | $9.94 | $9.82 | $9.82 | $9.77 | 22,933 |
| 2025-05-20 | $10.00 | $10.01 | $9.91 | $9.94 | $9.94 | 18,275 |
| 2025-05-19 | $9.87 | $9.99 | $9.85 | $9.99 | $9.99 | 40,513 |
| 2025-05-16 | $10.00 | $10.02 | $9.94 | $9.97 | $9.97 | 13,253 |
| 2025-05-15 | $9.92 | $10.01 | $9.91 | $9.92 | $9.92 | 16,235 |
| 2025-05-14 | $9.98 | $9.99 | $9.84 | $9.84 | $9.84 | 19,797 |
| 2025-05-13 | $9.94 | $9.96 | $9.90 | $9.93 | $9.93 | 14,561 |
| 2025-05-12 | $9.96 | $10.13 | $9.91 | $9.93 | $9.93 | 10,889 |
| 2025-05-09 | $10.04 | $10.04 | $9.92 | $9.96 | $9.96 | 22,869 |
| 2025-05-08 | $9.98 | $10.06 | $9.93 | $9.94 | $9.94 | 22,526 |
| 2025-05-07 | $10.06 | $10.13 | $9.97 | $9.97 | $9.97 | 34,374 |
| 2025-05-06 | $9.93 | $10.05 | $9.89 | $9.96 | $9.96 | 21,929 |
| 2025-05-05 | $9.93 | $9.94 | $9.87 | $9.89 | $9.89 | 13,959 |
| 2025-05-02 | $9.93 | $9.98 | $9.89 | $9.93 | $9.93 | 21,690 |
| 2025-05-01 | $9.93 | $10.00 | $9.89 | $9.95 | $9.95 | 19,923 |
| 2025-04-30 | $9.81 | $9.89 | $9.76 | $9.86 | $9.86 | 27,877 |
| 2025-04-29 | $9.82 | $9.85 | $9.75 | $9.80 | $9.80 | 19,791 |
| 2025-04-28 | $9.76 | $9.84 | $9.76 | $9.82 | $9.82 | 17,763 |
| 2025-04-25 | $9.78 | $9.81 | $9.76 | $9.81 | $9.81 | 20,650 |
| 2025-04-24 | $9.60 | $9.77 | $9.60 | $9.73 | $9.73 | 42,983 |
| 2025-04-23 | $9.56 | $9.67 | $9.49 | $9.57 | $9.57 | 38,078 |
| 2025-04-22 | $9.56 | $9.59 | $9.48 | $9.51 | $9.46 | 20,958 |
| 2025-04-21 | $9.66 | $9.67 | $9.51 | $9.51 | $9.46 | 52,705 |
| 2025-04-17 | $9.66 | $9.71 | $9.65 | $9.68 | $9.63 | 27,710 |
| 2025-04-16 | $9.63 | $9.67 | $9.56 | $9.64 | $9.64 | 56,173 |
| 2025-04-15 | $9.52 | $9.67 | $9.52 | $9.63 | $9.63 | 49,299 |
| 2025-04-14 | $9.42 | $9.51 | $9.42 | $9.48 | $9.48 | 73,842 |
| 2025-04-11 | $9.31 | $9.46 | $9.30 | $9.37 | $9.37 | 112,334 |
| 2025-04-10 | $9.36 | $9.43 | $9.27 | $9.33 | $9.33 | 79,269 |
| 2025-04-09 | $9.38 | $9.60 | $9.29 | $9.55 | $9.55 | 104,949 |
| 2025-04-08 | $9.90 | $9.90 | $9.60 | $9.63 | $9.63 | 95,052 |
| 2025-04-07 | $10.20 | $10.20 | $9.85 | $9.90 | $9.90 | 74,169 |
| 2025-04-04 | $10.48 | $10.48 | $10.16 | $10.22 | $10.22 | 43,013 |
| 2025-04-03 | $10.33 | $10.35 | $10.28 | $10.35 | $10.35 | 34,669 |
| 2025-04-02 | $10.26 | $10.26 | $10.22 | $10.26 | $10.26 | 41,681 |
| 2025-04-01 | $10.15 | $10.28 | $10.15 | $10.21 | $10.21 | 47,512 |
| 2025-03-31 | $10.14 | $10.14 | $10.09 | $10.14 | $10.14 | 20,176 |
| 2025-03-28 | $10.09 | $10.15 | $10.09 | $10.10 | $10.10 | 20,671 |
| 2025-03-27 | $10.07 | $10.10 | $10.04 | $10.05 | $10.05 | 44,043 |
| 2025-03-26 | $10.17 | $10.17 | $10.08 | $10.10 | $10.10 | 111,457 |
| 2025-03-25 | $10.27 | $10.30 | $10.19 | $10.19 | $10.19 | 60,346 |
| 2025-03-24 | $10.30 | $10.33 | $10.27 | $10.31 | $10.25 | 47,015 |
| 2025-03-21 | $10.25 | $10.31 | $10.24 | $10.28 | $10.28 | 56,249 |
| 2025-03-20 | $10.20 | $10.28 | $10.20 | $10.25 | $10.25 | 31,278 |
| 2025-03-19 | $10.16 | $10.23 | $10.13 | $10.20 | $10.20 | 45,034 |
| 2025-03-18 | $10.18 | $10.22 | $10.17 | $10.19 | $10.19 | 45,553 |
| 2025-03-17 | $10.23 | $10.30 | $10.21 | $10.21 | $10.21 | 38,154 |
| 2025-03-14 | $10.26 | $10.30 | $10.24 | $10.24 | $10.24 | 39,029 |
| 2025-03-13 | $10.32 | $10.35 | $10.25 | $10.31 | $10.31 | 46,169 |
| 2025-03-12 | $10.38 | $10.41 | $10.32 | $10.32 | $10.32 | 30,732 |
| 2025-03-11 | $10.46 | $10.50 | $10.41 | $10.41 | $10.41 | 38,755 |
| 2025-03-10 | $10.58 | $10.58 | $10.43 | $10.44 | $10.44 | 34,391 |
| 2025-03-07 | $10.65 | $10.66 | $10.49 | $10.51 | $10.51 | 19,789 |
| 2025-03-06 | $10.74 | $10.74 | $10.64 | $10.65 | $10.65 | 7,037 |
| 2025-03-05 | $10.81 | $10.81 | $10.69 | $10.71 | $10.71 | 15,130 |
| 2025-03-04 | $10.79 | $10.80 | $10.73 | $10.74 | $10.74 | 20,395 |
| 2025-03-03 | $10.77 | $10.82 | $10.76 | $10.80 | $10.80 | 31,898 |
| 2025-02-28 | $10.80 | $10.81 | $10.76 | $10.81 | $10.81 | 18,218 |
| 2025-02-27 | $10.80 | $10.83 | $10.77 | $10.80 | $10.80 | 17,215 |
| 2025-02-26 | $10.78 | $10.82 | $10.77 | $10.82 | $10.82 | 16,192 |
| 2025-02-25 | $10.80 | $10.81 | $10.76 | $10.79 | $10.79 | 22,111 |
| 2025-02-24 | $10.74 | $10.74 | $10.63 | $10.74 | $10.74 | 13,837 |
| 2025-02-21 | $10.66 | $10.73 | $10.63 | $10.71 | $10.71 | 36,284 |
| 2025-02-20 | $10.64 | $10.72 | $10.61 | $10.72 | $10.67 | 41,777 |
| 2025-02-19 | $10.52 | $10.62 | $10.52 | $10.62 | $10.57 | 8,909 |
| 2025-02-18 | $10.44 | $10.54 | $10.44 | $10.53 | $10.48 | 33,747 |
| 2025-02-14 | $10.38 | $10.49 | $10.38 | $10.49 | $10.44 | 29,016 |
| 2025-02-13 | $10.40 | $10.40 | $10.32 | $10.36 | $10.31 | 46,056 |
| 2025-02-12 | $10.36 | $10.40 | $10.32 | $10.32 | $10.27 | 68,472 |
| 2025-02-11 | $10.53 | $10.55 | $10.49 | $10.53 | $10.48 | 11,416 |
| 2025-02-10 | $10.60 | $10.60 | $10.54 | $10.54 | $10.49 | 20,442 |
| 2025-02-07 | $10.58 | $10.62 | $10.57 | $10.58 | $10.53 | 15,806 |
| 2025-02-06 | $10.56 | $10.60 | $10.56 | $10.60 | $10.55 | 16,580 |
| 2025-02-05 | $10.46 | $10.59 | $10.46 | $10.55 | $10.50 | 51,196 |
| 2025-02-04 | $10.36 | $10.43 | $10.36 | $10.43 | $10.38 | 26,529 |
| 2025-02-03 | $10.30 | $10.37 | $10.30 | $10.35 | $10.30 | 61,511 |
| 2025-01-31 | $10.35 | $10.39 | $10.31 | $10.31 | $10.26 | 50,621 |
| 2025-01-30 | $10.34 | $10.38 | $10.30 | $10.37 | $10.32 | 33,584 |
| 2025-01-29 | $10.36 | $10.36 | $10.26 | $10.33 | $10.28 | 42,102 |
| 2025-01-28 | $10.37 | $10.39 | $10.27 | $10.37 | $10.32 | 39,499 |
| 2025-01-27 | $10.36 | $10.44 | $10.26 | $10.40 | $10.35 | 62,103 |
| 2025-01-24 | $10.33 | $10.38 | $10.32 | $10.37 | $10.32 | 19,387 |
| 2025-01-23 | $10.35 | $10.39 | $10.26 | $10.39 | $10.29 | 46,569 |
| 2025-01-22 | $10.44 | $10.46 | $10.26 | $10.41 | $10.31 | 34,699 |
| 2025-01-21 | $10.38 | $10.44 | $10.35 | $10.44 | $10.34 | 38,553 |
| 2025-01-17 | $10.40 | $10.44 | $10.37 | $10.38 | $10.28 | 16,420 |
| 2025-01-16 | $10.29 | $10.39 | $10.25 | $10.35 | $10.25 | 14,299 |
| 2025-01-15 | $10.17 | $10.33 | $10.17 | $10.31 | $10.21 | 60,241 |
| 2025-01-14 | $10.13 | $10.13 | $10.03 | $10.12 | $10.02 | 47,327 |
| 2025-01-13 | $10.18 | $10.20 | $10.13 | $10.13 | $10.03 | 25,573 |
| 2025-01-10 | $10.26 | $10.28 | $10.15 | $10.20 | $10.10 | 62,022 |
| 2025-01-08 | $10.24 | $10.27 | $10.24 | $10.26 | $10.16 | 18,569 |
| 2025-01-07 | $10.27 | $10.28 | $10.24 | $10.25 | $10.15 | 24,322 |
| 2025-01-06 | $10.27 | $10.36 | $10.27 | $10.30 | $10.20 | 36,974 |
| 2025-01-03 | $10.27 | $10.33 | $10.22 | $10.33 | $10.23 | 31,971 |
| 2025-01-02 | $10.19 | $10.29 | $10.13 | $10.29 | $10.19 | 29,605 |
| 2024-12-31 | $10.06 | $10.18 | $10.06 | $10.13 | $10.03 | 129,108 |
| 2024-12-30 | $9.99 | $10.14 | $9.99 | $10.08 | $9.99 | 76,397 |
| 2024-12-27 | $10.11 | $10.14 | $10.07 | $10.08 | $9.94 | 28,484 |
| 2024-12-26 | $10.09 | $10.18 | $10.04 | $10.16 | $10.01 | 124,507 |
| 2024-12-24 | $10.12 | $10.13 | $10.07 | $10.13 | $9.99 | 32,542 |
| 2024-12-23 | $10.14 | $10.22 | $10.06 | $10.13 | $9.99 | 66,534 |
| 2024-12-20 | $10.23 | $10.26 | $10.11 | $10.12 | $9.98 | 55,502 |
| 2024-12-19 | $10.35 | $10.35 | $10.19 | $10.19 | $10.04 | 55,226 |
| 2024-12-18 | $10.39 | $10.45 | $10.33 | $10.33 | $10.18 | 63,767 |
| 2024-12-17 | $10.50 | $10.56 | $10.37 | $10.40 | $10.25 | 94,162 |
| 2024-12-16 | $10.56 | $10.63 | $10.52 | $10.55 | $10.40 | 94,326 |
| 2024-12-13 | $10.67 | $10.67 | $10.53 | $10.54 | $10.39 | 58,744 |
| 2024-12-12 | $10.77 | $10.77 | $10.65 | $10.67 | $10.52 | 55,512 |
| 2024-12-11 | $10.82 | $10.85 | $10.77 | $10.77 | $10.62 | 71,549 |
| 2024-12-10 | $10.82 | $10.83 | $10.80 | $10.80 | $10.65 | 28,144 |
| 2024-12-09 | $10.87 | $10.90 | $10.81 | $10.83 | $10.68 | 34,846 |
| 2024-12-06 | $10.85 | $10.90 | $10.84 | $10.86 | $10.70 | 31,179 |
| 2024-12-05 | $10.90 | $10.90 | $10.85 | $10.85 | $10.70 | 34,867 |
| 2024-12-04 | $10.90 | $10.93 | $10.85 | $10.93 | $10.77 | 21,468 |
| 2024-12-03 | $10.93 | $10.96 | $10.84 | $10.85 | $10.69 | 48,259 |
| 2024-12-02 | $10.90 | $10.94 | $10.89 | $10.94 | $10.78 | 12,084 |
| 2024-11-29 | $10.83 | $10.90 | $10.82 | $10.90 | $10.74 | 21,795 |
| 2024-11-27 | $10.72 | $10.83 | $10.72 | $10.78 | $10.63 | 10,339 |
| 2024-11-26 | $10.68 | $10.70 | $10.65 | $10.67 | $10.52 | 16,531 |
| 2024-11-25 | $10.74 | $10.74 | $10.67 | $10.73 | $10.58 | 18,634 |
| 2024-11-22 | $10.57 | $10.66 | $10.57 | $10.62 | $10.46 | 31,768 |
| 2024-11-21 | $10.57 | $10.60 | $10.56 | $10.57 | $10.42 | 34,368 |
| 2024-11-20 | $10.59 | $10.64 | $10.59 | $10.60 | $10.40 | 33,195 |
| 2024-11-19 | $10.62 | $10.64 | $10.59 | $10.59 | $10.39 | 40,845 |
| 2024-11-18 | $10.63 | $10.68 | $10.62 | $10.62 | $10.42 | 14,516 |
| 2024-11-15 | $10.67 | $10.71 | $10.62 | $10.66 | $10.66 | 18,239 |
| 2024-11-14 | $10.68 | $10.72 | $10.64 | $10.70 | $10.70 | 22,840 |
| 2024-11-13 | $10.67 | $10.81 | $10.66 | $10.68 | $10.68 | 18,785 |
| 2024-11-12 | $10.66 | $10.72 | $10.62 | $10.63 | $10.63 | 18,724 |
| 2024-11-11 | $10.66 | $10.77 | $10.66 | $10.70 | $10.70 | 20,015 |
| 2024-11-08 | $10.59 | $10.72 | $10.59 | $10.69 | $10.69 | 37,377 |
| 2024-11-07 | $10.32 | $10.59 | $10.32 | $10.59 | $10.59 | 82,967 |
| 2024-11-06 | $10.57 | $10.57 | $10.44 | $10.48 | $10.48 | 68,902 |
| 2024-11-05 | $10.59 | $10.68 | $10.59 | $10.66 | $10.66 | 30,762 |
| 2024-11-04 | $10.68 | $10.69 | $10.60 | $10.64 | $10.64 | 14,190 |
| 2024-11-01 | $10.79 | $10.79 | $10.60 | $10.60 | $10.60 | 37,276 |
| 2024-10-31 | $10.68 | $10.73 | $10.57 | $10.73 | $10.73 | 19,890 |
| 2024-10-30 | $10.62 | $10.63 | $10.59 | $10.63 | $10.63 | 13,843 |
| 2024-10-29 | $10.64 | $10.64 | $10.57 | $10.58 | $10.58 | 21,998 |
| 2024-10-28 | $10.77 | $10.78 | $10.65 | $10.70 | $10.70 | 18,373 |
| 2024-10-25 | $10.70 | $10.75 | $10.66 | $10.68 | $10.68 | 13,704 |
| 2024-10-24 | $10.69 | $10.69 | $10.63 | $10.64 | $10.64 | 12,603 |
| 2024-10-23 | $10.87 | $10.89 | $10.74 | $10.78 | $10.73 | 50,509 |
| 2024-10-22 | $11.01 | $11.01 | $10.91 | $10.92 | $10.87 | 31,883 |
| 2024-10-21 | $11.03 | $11.07 | $11.00 | $11.00 | $10.95 | 10,597 |
| 2024-10-18 | $11.06 | $11.09 | $11.05 | $11.09 | $11.04 | 16,640 |
| 2024-10-17 | $11.03 | $11.04 | $11.00 | $11.04 | $10.99 | 18,284 |
| 2024-10-16 | $11.03 | $11.05 | $10.97 | $11.03 | $10.98 | 33,354 |
| 2024-10-15 | $11.04 | $11.05 | $11.01 | $11.03 | $10.98 | 34,097 |
| 2024-10-14 | $11.06 | $11.06 | $10.92 | $10.99 | $10.94 | 67,491 |
| 2024-10-11 | $11.10 | $11.17 | $10.98 | $11.00 | $10.95 | 60,499 |
| 2024-10-10 | $11.23 | $11.23 | $11.07 | $11.10 | $11.05 | 25,506 |
| 2024-10-09 | $11.16 | $11.16 | $11.11 | $11.13 | $11.08 | 11,060 |
| 2024-10-08 | $11.25 | $11.25 | $11.16 | $11.20 | $11.15 | 17,604 |
| 2024-10-07 | $11.21 | $11.22 | $11.11 | $11.20 | $11.15 | 22,238 |
| 2024-10-04 | $11.30 | $11.30 | $11.18 | $11.24 | $11.24 | 15,880 |
| 2024-10-03 | $11.31 | $11.33 | $11.26 | $11.32 | $11.32 | 31,123 |
| 2024-10-02 | $11.28 | $11.33 | $11.28 | $11.33 | $11.33 | 30,209 |
| 2024-10-01 | $11.30 | $11.33 | $11.25 | $11.30 | $11.30 | 23,276 |
| 2024-09-30 | $11.21 | $11.24 | $11.14 | $11.17 | $11.17 | 16,945 |
| 2024-09-27 | $11.19 | $11.20 | $11.13 | $11.16 | $11.16 | 24,732 |
| 2024-09-26 | $11.23 | $11.23 | $11.13 | $11.15 | $11.15 | 28,222 |
| 2024-09-25 | $11.20 | $11.24 | $11.17 | $11.17 | $11.17 | 15,429 |
| 2024-09-24 | $11.28 | $11.30 | $11.17 | $11.18 | $11.18 | 15,265 |
| 2024-09-23 | $11.27 | $11.27 | $11.14 | $11.14 | $11.14 | 14,893 |
| 2024-09-20 | $11.34 | $11.37 | $11.27 | $11.27 | $11.22 | 9,890 |
| 2024-09-19 | $11.41 | $11.41 | $11.29 | $11.30 | $11.25 | 44,992 |
| 2024-09-18 | $11.34 | $11.42 | $11.31 | $11.33 | $11.28 | 25,792 |
| 2024-09-17 | $11.36 | $11.36 | $11.24 | $11.25 | $11.20 | 19,588 |
| 2024-09-16 | $11.29 | $11.36 | $11.28 | $11.31 | $11.26 | 29,200 |
| 2024-09-13 | $11.40 | $11.43 | $11.30 | $11.43 | $11.38 | 44,409 |
| 2024-09-12 | $11.29 | $11.37 | $11.26 | $11.37 | $11.32 | 26,091 |
| 2024-09-11 | $11.15 | $11.25 | $11.15 | $11.25 | $11.20 | 49,559 |
| 2024-09-10 | $11.11 | $11.15 | $11.10 | $11.13 | $11.08 | 18,715 |
| 2024-09-09 | $11.12 | $11.14 | $11.08 | $11.11 | $11.06 | 15,378 |
| 2024-09-06 | $11.07 | $11.09 | $11.03 | $11.07 | $11.02 | 22,214 |
| 2024-09-05 | $11.02 | $11.07 | $11.01 | $11.03 | $10.98 | 24,145 |
| 2024-09-04 | $10.99 | $11.00 | $10.99 | $10.99 | $10.94 | 18,884 |
| 2024-09-03 | $10.99 | $11.01 | $10.95 | $10.97 | $10.92 | 16,071 |
| 2024-08-30 | $10.96 | $10.99 | $10.91 | $10.91 | $10.91 | 20,690 |
| 2024-08-29 | $10.93 | $10.99 | $10.88 | $10.88 | $10.88 | 36,050 |
| 2024-08-28 | $10.96 | $10.99 | $10.87 | $10.88 | $10.88 | 11,443 |
| 2024-08-27 | $10.94 | $10.96 | $10.91 | $10.96 | $10.96 | 25,397 |
| 2024-08-26 | $10.96 | $10.98 | $10.91 | $10.92 | $10.92 | 19,425 |
| 2024-08-23 | $11.07 | $11.10 | $10.95 | $10.96 | $10.96 | 27,769 |
| 2024-08-22 | $11.12 | $11.13 | $11.02 | $11.02 | $10.97 | 15,225 |
| 2024-08-21 | $11.07 | $11.12 | $11.07 | $11.12 | $11.07 | 17,251 |
| 2024-08-20 | $11.08 | $11.08 | $11.01 | $11.05 | $11.00 | 14,336 |
| 2024-08-19 | $11.11 | $11.15 | $11.00 | $11.01 | $10.96 | 29,217 |
| 2024-08-16 | $11.05 | $11.13 | $11.01 | $11.11 | $11.11 | 53,918 |
| 2024-08-15 | $11.00 | $11.02 | $10.95 | $11.02 | $11.02 | 24,662 |
| 2024-08-14 | $10.95 | $11.01 | $10.95 | $11.01 | $11.01 | 88,008 |
| 2024-08-13 | $10.83 | $10.95 | $10.83 | $10.92 | $10.92 | 53,430 |
| 2024-08-12 | $10.79 | $10.84 | $10.77 | $10.82 | $10.82 | 34,301 |
| 2024-08-09 | $10.81 | $10.84 | $10.78 | $10.79 | $10.79 | 31,567 |
| 2024-08-08 | $10.84 | $10.84 | $10.74 | $10.76 | $10.76 | 42,225 |
| 2024-08-07 | $10.81 | $10.95 | $10.80 | $10.84 | $10.84 | 82,995 |
| 2024-08-06 | $10.75 | $10.87 | $10.69 | $10.80 | $10.80 | 37,469 |
| 2024-08-05 | $10.74 | $10.79 | $10.71 | $10.71 | $10.71 | 39,375 |
| 2024-08-02 | $10.75 | $10.85 | $10.73 | $10.79 | $10.79 | 46,140 |
| 2024-08-01 | $10.58 | $10.70 | $10.58 | $10.70 | $10.70 | 44,437 |
| 2024-07-31 | $10.58 | $10.60 | $10.52 | $10.55 | $10.55 | 50,992 |
| 2024-07-30 | $10.55 | $10.58 | $10.51 | $10.53 | $10.53 | 28,228 |
| 2024-07-29 | $10.56 | $10.58 | $10.51 | $10.51 | $10.51 | 36,836 |
| 2024-07-26 | $10.55 | $10.61 | $10.49 | $10.55 | $10.55 | 63,545 |
| 2024-07-25 | $10.55 | $10.59 | $10.54 | $10.57 | $10.57 | 34,799 |
| 2024-07-24 | $10.53 | $10.53 | $10.49 | $10.52 | $10.52 | 27,085 |
| 2024-07-23 | $10.53 | $10.58 | $10.53 | $10.58 | $10.53 | 11,052 |
| 2024-07-22 | $10.59 | $10.59 | $10.53 | $10.54 | $10.50 | 32,916 |
| 2024-07-19 | $10.54 | $10.56 | $10.54 | $10.54 | $10.54 | 7,752 |
| 2024-07-18 | $10.57 | $10.57 | $10.54 | $10.57 | $10.57 | 12,602 |
| 2024-07-17 | $10.62 | $10.62 | $10.56 | $10.57 | $10.57 | 10,048 |
| 2024-07-16 | $10.65 | $10.65 | $10.56 | $10.62 | $10.62 | 42,655 |
| 2024-07-15 | $10.61 | $10.63 | $10.60 | $10.62 | $10.62 | 39,249 |
| 2024-07-12 | $10.54 | $10.62 | $10.54 | $10.62 | $10.62 | 22,083 |
| 2024-07-11 | $10.48 | $10.56 | $10.48 | $10.56 | $10.56 | 52,019 |
| 2024-07-10 | $10.47 | $10.47 | $10.42 | $10.43 | $10.43 | 31,636 |
| 2024-07-09 | $10.46 | $10.47 | $10.42 | $10.43 | $10.43 | 34,651 |
| 2024-07-08 | $10.45 | $10.51 | $10.40 | $10.46 | $10.46 | 76,476 |
| 2024-07-05 | $10.43 | $10.49 | $10.43 | $10.49 | $10.49 | 27,163 |
| 2024-07-03 | $10.36 | $10.43 | $10.36 | $10.41 | $10.41 | 14,473 |
| 2024-07-02 | $10.43 | $10.44 | $10.37 | $10.37 | $10.37 | 48,070 |
| 2024-07-01 | $10.56 | $10.56 | $10.40 | $10.41 | $10.41 | 43,920 |
| 2024-06-28 | $10.49 | $10.56 | $10.47 | $10.56 | $10.56 | 31,252 |
| 2024-06-27 | $10.49 | $10.49 | $10.42 | $10.48 | $10.48 | 24,585 |
| 2024-06-26 | $10.41 | $10.49 | $10.41 | $10.49 | $10.49 | 37,981 |
| 2024-06-25 | $10.42 | $10.43 | $10.40 | $10.43 | $10.43 | 13,846 |
| 2024-06-24 | $10.41 | $10.41 | $10.35 | $10.36 | $10.36 | 18,483 |
| 2024-06-21 | $10.45 | $10.45 | $10.41 | $10.41 | $10.41 | 5,110 |
| 2024-06-20 | $10.47 | $10.51 | $10.47 | $10.47 | $10.47 | 20,193 |
| 2024-06-18 | $10.53 | $10.56 | $10.51 | $10.52 | $10.52 | 27,092 |
| 2024-06-17 | $10.51 | $10.52 | $10.49 | $10.50 | $10.50 | 63,776 |
| 2024-06-14 | $10.44 | $10.53 | $10.44 | $10.52 | $10.52 | 19,898 |
| 2024-06-13 | $10.39 | $10.45 | $10.39 | $10.44 | $10.44 | 40,260 |
| 2024-06-12 | $10.36 | $10.42 | $10.33 | $10.35 | $10.35 | 34,265 |
| 2024-06-11 | $10.32 | $10.34 | $10.27 | $10.32 | $10.32 | 51,533 |
| 2024-06-10 | $10.32 | $10.32 | $10.26 | $10.31 | $10.31 | 27,233 |
| 2024-06-07 | $10.21 | $10.31 | $10.17 | $10.30 | $10.30 | 33,883 |
| 2024-06-06 | $10.21 | $10.31 | $10.21 | $10.30 | $10.30 | 14,477 |
| 2024-06-05 | $10.16 | $10.22 | $10.09 | $10.22 | $10.22 | 20,566 |
| 2024-06-04 | $10.08 | $10.16 | $10.08 | $10.14 | $10.14 | 26,575 |
| 2024-06-03 | $9.99 | $10.08 | $9.99 | $10.07 | $10.07 | 45,119 |
| 2024-05-31 | $9.98 | $10.08 | $9.95 | $9.97 | $9.97 | 27,210 |
| 2024-05-30 | $9.96 | $9.96 | $9.89 | $9.93 | $9.93 | 32,694 |
| 2024-05-29 | $10.01 | $10.01 | $9.93 | $9.93 | $9.93 | 21,889 |
| 2024-05-28 | $10.11 | $10.11 | $10.02 | $10.03 | $10.03 | 16,262 |
| 2024-05-24 | $10.11 | $10.11 | $10.05 | $10.08 | $10.08 | 19,374 |
| 2024-05-23 | $10.11 | $10.15 | $10.06 | $10.07 | $10.07 | 41,941 |
| 2024-05-22 | $10.22 | $10.23 | $10.11 | $10.11 | $10.11 | 45,647 |
| 2024-05-21 | $10.36 | $10.36 | $10.29 | $10.30 | $10.30 | 42,038 |
| 2024-05-20 | $10.37 | $10.37 | $10.29 | $10.30 | $10.30 | 37,677 |
| 2024-05-17 | $10.34 | $10.35 | $10.30 | $10.35 | $10.35 | 24,008 |
| 2024-05-16 | $10.28 | $10.33 | $10.28 | $10.32 | $10.32 | 9,010 |
| 2024-05-15 | $10.25 | $10.34 | $10.25 | $10.31 | $10.31 | 14,603 |
| 2024-05-14 | $10.23 | $10.24 | $10.22 | $10.23 | $10.23 | 8,652 |
| 2024-05-13 | $10.25 | $10.28 | $10.22 | $10.22 | $10.22 | 14,487 |
| 2024-05-10 | $10.27 | $10.28 | $10.22 | $10.24 | $10.24 | 12,723 |
| 2024-05-09 | $10.31 | $10.32 | $10.27 | $10.28 | $10.28 | 12,762 |
| 2024-05-08 | $10.27 | $10.30 | $10.26 | $10.28 | $10.28 | 25,602 |
| 2024-05-07 | $10.15 | $10.29 | $10.15 | $10.25 | $10.25 | 19,130 |
| 2024-05-06 | $10.11 | $10.15 | $10.10 | $10.15 | $10.15 | 34,941 |
| 2024-05-03 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 39,250 |
| 2024-05-02 | $9.97 | $9.98 | $9.91 | $9.95 | $9.95 | 25,355 |
| 2024-05-01 | $9.92 | $9.94 | $9.85 | $9.92 | $9.92 | 33,791 |
| 2024-04-30 | $9.92 | $9.95 | $9.90 | $9.93 | $9.93 | 15,621 |
| 2024-04-29 | $9.94 | $9.94 | $9.89 | $9.93 | $9.93 | 29,624 |
| 2024-04-26 | $9.90 | $9.96 | $9.87 | $9.91 | $9.91 | 22,634 |
| 2024-04-25 | $9.90 | $9.90 | $9.84 | $9.88 | $9.88 | 31,311 |
| 2024-04-24 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 39,326 |
| 2024-04-23 | $9.88 | $9.93 | $9.85 | $9.93 | $9.93 | 33,328 |
| 2024-04-22 | $9.84 | $9.92 | $9.84 | $9.89 | $9.89 | 25,128 |
| 2024-04-19 | $9.97 | $9.97 | $9.90 | $9.90 | $9.86 | 36,519 |
| 2024-04-18 | $9.96 | $9.96 | $9.88 | $9.89 | $9.85 | 25,260 |
| 2024-04-17 | $9.90 | $9.91 | $9.87 | $9.91 | $9.91 | 30,019 |
| 2024-04-16 | $9.89 | $9.90 | $9.86 | $9.89 | $9.89 | 44,727 |
| 2024-04-15 | $9.97 | $9.98 | $9.89 | $9.89 | $9.89 | 20,446 |
| 2024-04-12 | $9.96 | $10.01 | $9.92 | $9.97 | $9.97 | 27,683 |
| 2024-04-11 | $9.98 | $9.98 | $9.90 | $9.94 | $9.94 | 32,620 |
| 2024-04-10 | $10.05 | $10.05 | $9.91 | $9.93 | $9.93 | 43,926 |
| 2024-04-09 | $10.04 | $10.06 | $10.03 | $10.03 | $10.03 | 24,152 |
| 2024-04-08 | $10.02 | $10.07 | $10.02 | $10.04 | $10.04 | 30,219 |
| 2024-04-05 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 40,746 |
| 2024-04-04 | $10.12 | $10.12 | $10.04 | $10.04 | $10.04 | 22,242 |
| 2024-04-03 | $10.02 | $10.08 | $10.01 | $10.07 | $10.07 | 41,126 |
| 2024-04-02 | $10.21 | $10.21 | $10.13 | $10.13 | $10.13 | 45,873 |
| 2024-04-01 | $10.33 | $10.33 | $10.22 | $10.23 | $10.23 | 26,915 |
| 2024-03-28 | $10.34 | $10.37 | $10.27 | $10.36 | $10.36 | 41,943 |
| 2024-03-27 | $10.28 | $10.31 | $10.28 | $10.29 | $10.29 | 10,694 |
| 2024-03-26 | $10.28 | $10.33 | $10.28 | $10.28 | $10.28 | 12,895 |
| 2024-03-25 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 14,671 |
| 2024-03-22 | $10.35 | $10.35 | $10.34 | $10.35 | $10.35 | 4,260 |
| 2024-03-21 | $10.36 | $10.36 | $10.30 | $10.30 | $10.30 | 11,983 |
| 2024-03-20 | $10.34 | $10.35 | $10.33 | $10.33 | $10.33 | 4,773 |
| 2024-03-19 | $10.42 | $10.42 | $10.36 | $10.36 | $10.32 | 14,272 |
| 2024-03-18 | $10.33 | $10.40 | $10.33 | $10.39 | $10.35 | 13,136 |
| 2024-03-15 | $10.34 | $10.36 | $10.30 | $10.36 | $10.36 | 19,801 |
| 2024-03-14 | $10.45 | $10.45 | $10.33 | $10.34 | $10.34 | 62,359 |
| 2024-03-13 | $10.38 | $10.40 | $10.36 | $10.40 | $10.40 | 12,604 |
| 2024-03-12 | $10.39 | $10.41 | $10.34 | $10.35 | $10.35 | 20,174 |
| 2024-03-11 | $10.39 | $10.42 | $10.38 | $10.39 | $10.39 | 19,281 |
| 2024-03-08 | $10.43 | $10.44 | $10.40 | $10.41 | $10.41 | 8,083 |
| 2024-03-07 | $10.38 | $10.38 | $10.36 | $10.36 | $10.36 | 23,109 |
| 2024-03-06 | $10.30 | $10.36 | $10.28 | $10.33 | $10.33 | 18,753 |
| 2024-03-05 | $10.31 | $10.34 | $10.30 | $10.30 | $10.30 | 10,854 |
| 2024-03-04 | $10.26 | $10.31 | $10.26 | $10.27 | $10.27 | 10,923 |
| 2024-03-01 | $10.23 | $10.31 | $10.23 | $10.28 | $10.28 | 19,794 |
| 2024-02-29 | $10.25 | $10.33 | $10.25 | $10.27 | $10.27 | 37,887 |
| 2024-02-28 | $10.24 | $10.26 | $10.23 | $10.25 | $10.25 | 22,340 |
| 2024-02-27 | $10.27 | $10.28 | $10.20 | $10.22 | $10.22 | 17,271 |
| 2024-02-26 | $10.34 | $10.34 | $10.23 | $10.26 | $10.26 | 37,917 |
| 2024-02-23 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 26,897 |
| 2024-02-22 | $10.25 | $10.25 | $10.21 | $10.23 | $10.23 | 51,265 |
| 2024-02-21 | $10.17 | $10.22 | $10.17 | $10.18 | $10.18 | 15,597 |
| 2024-02-20 | $10.27 | $10.27 | $10.12 | $10.20 | $10.16 | 103,123 |
| 2024-02-16 | $10.44 | $10.44 | $10.18 | $10.21 | $10.21 | 138,469 |
| 2024-02-15 | $10.39 | $10.45 | $10.37 | $10.42 | $10.42 | 69,278 |
| 2024-02-14 | $10.34 | $10.34 | $10.27 | $10.30 | $10.30 | 26,428 |
| 2024-02-13 | $10.35 | $10.35 | $10.28 | $10.28 | $10.28 | 89,672 |
| 2024-02-12 | $10.27 | $10.42 | $10.27 | $10.42 | $10.42 | 174,824 |
| 2024-02-09 | $10.17 | $10.23 | $10.17 | $10.22 | $10.22 | 23,188 |
| 2024-02-08 | $10.18 | $10.21 | $10.17 | $10.19 | $10.19 | 21,308 |
| 2024-02-07 | $10.17 | $10.24 | $10.13 | $10.15 | $10.15 | 36,898 |
| 2024-02-06 | $10.13 | $10.25 | $10.13 | $10.20 | $10.20 | 63,626 |
| 2024-02-05 | $10.19 | $10.19 | $10.11 | $10.12 | $10.12 | 34,337 |
| 2024-02-02 | $10.23 | $10.24 | $10.20 | $10.24 | $10.24 | 29,802 |
| 2024-02-01 | $10.20 | $10.33 | $10.20 | $10.31 | $10.31 | 86,646 |
| 2024-01-31 | $10.10 | $10.25 | $10.10 | $10.16 | $10.16 | 99,705 |
| 2024-01-30 | $10.06 | $10.11 | $10.03 | $10.07 | $10.07 | 25,953 |
| 2024-01-29 | $9.96 | $10.05 | $9.95 | $10.03 | $10.03 | 37,251 |
| 2024-01-26 | $9.92 | $10.07 | $9.92 | $9.95 | $9.95 | 43,215 |
| 2024-01-25 | $9.98 | $10.04 | $9.98 | $10.00 | $10.00 | 58,336 |
| 2024-01-24 | $10.04 | $10.04 | $9.93 | $9.94 | $9.94 | 30,032 |
| 2024-01-23 | $9.99 | $10.03 | $9.95 | $9.95 | $9.95 | 23,066 |
| 2024-01-22 | $10.07 | $10.12 | $10.05 | $10.07 | $10.07 | 28,210 |
| 2024-01-19 | $10.09 | $10.09 | $9.99 | $10.03 | $10.03 | 21,305 |
| 2024-01-18 | $10.20 | $10.20 | $10.08 | $10.09 | $10.09 | 12,371 |
| 2024-01-17 | $10.28 | $10.28 | $10.18 | $10.19 | $10.19 | 84,139 |
| 2024-01-16 | $10.30 | $10.38 | $10.29 | $10.29 | $10.29 | 55,609 |
| 2024-01-12 | $10.36 | $10.36 | $10.30 | $10.33 | $10.33 | 12,383 |
| 2024-01-11 | $10.32 | $10.34 | $10.29 | $10.30 | $10.30 | 21,157 |
| 2024-01-10 | $10.35 | $10.39 | $10.28 | $10.32 | $10.32 | 25,851 |
| 2024-01-09 | $10.34 | $10.38 | $10.16 | $10.31 | $10.31 | 39,887 |
| 2024-01-08 | $10.26 | $10.41 | $10.26 | $10.41 | $10.41 | 27,893 |
| 2024-01-05 | $10.32 | $10.34 | $10.23 | $10.23 | $10.23 | 24,703 |
| 2024-01-04 | $10.40 | $10.40 | $10.29 | $10.31 | $10.31 | 28,927 |
| 2024-01-03 | $10.28 | $10.41 | $10.28 | $10.40 | $10.40 | 44,270 |
| 2024-01-02 | $10.20 | $10.32 | $10.15 | $10.31 | $10.31 | 19,958 |
| 2023-12-29 | $10.16 | $10.22 | $10.16 | $10.21 | $10.21 | 42,765 |
| 2023-12-28 | $10.18 | $10.23 | $10.14 | $10.17 | $10.17 | 74,174 |
| 2023-12-27 | $10.21 | $10.28 | $10.21 | $10.24 | $10.21 | 43,747 |
| 2023-12-26 | $10.30 | $10.31 | $10.20 | $10.20 | $10.17 | 29,791 |
| 2023-12-22 | $10.26 | $10.29 | $10.21 | $10.26 | $10.23 | 39,621 |
| 2023-12-21 | $10.23 | $10.26 | $10.20 | $10.23 | $10.20 | 36,617 |
| 2023-12-20 | $10.18 | $10.23 | $10.16 | $10.22 | $10.19 | 56,508 |
| 2023-12-19 | $10.18 | $10.18 | $10.13 | $10.18 | $10.15 | 59,756 |
| 2023-12-18 | $10.11 | $10.16 | $10.10 | $10.13 | $10.10 | 48,800 |
| 2023-12-15 | $10.04 | $10.16 | $10.04 | $10.16 | $10.13 | 51,661 |
| 2023-12-14 | $9.78 | $10.04 | $9.78 | $10.00 | $9.97 | 77,424 |
| 2023-12-13 | $9.66 | $9.75 | $9.63 | $9.74 | $9.71 | 52,731 |
| 2023-12-12 | $9.67 | $9.71 | $9.64 | $9.66 | $9.63 | 49,679 |
| 2023-12-11 | $9.77 | $9.77 | $9.67 | $9.70 | $9.67 | 46,918 |
| 2023-12-08 | $9.74 | $9.77 | $9.71 | $9.73 | $9.70 | 19,371 |
| 2023-12-07 | $9.72 | $9.81 | $9.72 | $9.79 | $9.76 | 36,765 |
| 2023-12-06 | $9.68 | $9.75 | $9.68 | $9.72 | $9.69 | 14,106 |
| 2023-12-05 | $9.72 | $9.72 | $9.67 | $9.69 | $9.66 | 35,815 |
| 2023-12-04 | $9.65 | $9.72 | $9.64 | $9.70 | $9.67 | 19,432 |
| 2023-12-01 | $9.57 | $9.77 | $9.53 | $9.71 | $9.71 | 68,728 |
| 2023-11-30 | $9.55 | $9.56 | $9.46 | $9.51 | $9.51 | 40,354 |
| 2023-11-29 | $9.38 | $9.54 | $9.38 | $9.50 | $9.50 | 54,217 |
| 2023-11-28 | $9.28 | $9.41 | $9.28 | $9.38 | $9.38 | 36,876 |
| 2023-11-27 | $9.39 | $9.39 | $9.25 | $9.30 | $9.30 | 39,982 |
| 2023-11-24 | $9.26 | $9.32 | $9.26 | $9.31 | $9.31 | 8,311 |
| 2023-11-22 | $9.30 | $9.35 | $9.24 | $9.28 | $9.28 | 43,412 |
| 2023-11-21 | $9.20 | $9.29 | $9.20 | $9.29 | $9.29 | 37,695 |
| 2023-11-20 | $9.31 | $9.31 | $9.22 | $9.25 | $9.22 | 63,738 |
| 2023-11-17 | $9.24 | $9.27 | $9.18 | $9.27 | $9.27 | 41,603 |
| 2023-11-16 | $9.04 | $9.25 | $9.04 | $9.22 | $9.22 | 35,096 |
| 2023-11-15 | $8.99 | $9.07 | $8.98 | $9.00 | $9.00 | 30,621 |
| 2023-11-14 | $8.87 | $9.07 | $8.87 | $9.03 | $9.03 | 77,417 |
| 2023-11-13 | $8.75 | $8.84 | $8.75 | $8.79 | $8.79 | 32,689 |
| 2023-11-10 | $8.83 | $8.84 | $8.75 | $8.80 | $8.80 | 36,100 |
| 2023-11-09 | $8.74 | $8.85 | $8.68 | $8.71 | $8.71 | 42,101 |
| 2023-11-08 | $8.73 | $8.80 | $8.73 | $8.77 | $8.77 | 45,568 |
| 2023-11-07 | $8.54 | $8.75 | $8.54 | $8.74 | $8.74 | 56,124 |
| 2023-11-06 | $8.49 | $8.55 | $8.48 | $8.51 | $8.51 | 31,888 |
| 2023-11-03 | $8.40 | $8.63 | $8.40 | $8.50 | $8.50 | 42,205 |
| 2023-11-02 | $8.25 | $8.36 | $8.25 | $8.33 | $8.33 | 56,091 |
| 2023-11-01 | $8.08 | $8.19 | $8.08 | $8.19 | $8.19 | 66,099 |
| 2023-10-31 | $8.01 | $8.12 | $8.01 | $8.05 | $8.05 | 26,926 |
| 2023-10-30 | $7.99 | $8.08 | $7.96 | $8.04 | $8.04 | 42,722 |
| 2023-10-27 | $8.01 | $8.03 | $7.95 | $8.01 | $8.01 | 42,383 |
| 2023-10-26 | $7.94 | $8.04 | $7.94 | $8.01 | $8.01 | 50,202 |
| 2023-10-25 | $8.00 | $8.06 | $7.93 | $7.94 | $7.94 | 31,103 |
| 2023-10-24 | $8.03 | $8.07 | $7.99 | $8.05 | $8.05 | 43,392 |
| 2023-10-23 | $8.00 | $8.09 | $7.98 | $7.99 | $7.99 | 47,414 |
| 2023-10-20 | $8.20 | $8.20 | $8.06 | $8.07 | $8.04 | 42,556 |
| 2023-10-19 | $8.20 | $8.21 | $8.16 | $8.16 | $8.13 | 19,378 |
| 2023-10-18 | $8.27 | $8.30 | $8.23 | $8.23 | $8.20 | 27,514 |
| 2023-10-17 | $8.42 | $8.43 | $8.28 | $8.28 | $8.28 | 29,257 |
| 2023-10-16 | $8.57 | $8.57 | $8.45 | $8.50 | $8.50 | 52,709 |
| 2023-10-13 | $8.60 | $8.61 | $8.54 | $8.57 | $8.57 | 39,000 |
| 2023-10-12 | $8.56 | $8.67 | $8.50 | $8.54 | $8.54 | 44,288 |
| 2023-10-11 | $8.50 | $8.58 | $8.49 | $8.52 | $8.52 | 38,031 |
| 2023-10-10 | $8.44 | $8.53 | $8.40 | $8.47 | $8.47 | 47,731 |
| 2023-10-09 | $8.45 | $8.46 | $8.39 | $8.43 | $8.43 | 11,434 |
| 2023-10-06 | $8.40 | $8.45 | $8.35 | $8.43 | $8.43 | 24,110 |
| 2023-10-05 | $8.52 | $8.57 | $8.40 | $8.43 | $8.43 | 37,413 |
| 2023-10-04 | $8.56 | $8.62 | $8.51 | $8.52 | $8.52 | 28,966 |
| 2023-10-03 | $8.57 | $8.62 | $8.50 | $8.62 | $8.62 | 32,412 |
| 2023-10-02 | $8.65 | $8.69 | $8.59 | $8.59 | $8.59 | 17,983 |
| 2023-09-29 | $8.64 | $8.71 | $8.61 | $8.61 | $8.61 | 56,697 |
| 2023-09-28 | $8.64 | $8.69 | $8.58 | $8.61 | $8.61 | 21,387 |
| 2023-09-27 | $8.77 | $8.80 | $8.62 | $8.62 | $8.62 | 19,447 |
| 2023-09-26 | $9.06 | $9.06 | $8.73 | $8.76 | $8.76 | 34,044 |
| 2023-09-25 | $9.12 | $9.12 | $9.03 | $9.08 | $9.08 | 52,437 |
| 2023-09-22 | $9.17 | $9.21 | $9.11 | $9.20 | $9.20 | 17,490 |
| 2023-09-21 | $9.18 | $9.18 | $9.13 | $9.14 | $9.14 | 19,694 |
| 2023-09-20 | $9.25 | $9.27 | $9.24 | $9.25 | $9.22 | 25,759 |
| 2023-09-19 | $9.22 | $9.23 | $9.20 | $9.23 | $9.23 | 20,581 |
| 2023-09-18 | $9.22 | $9.25 | $9.17 | $9.24 | $9.24 | 91,902 |
| 2023-09-15 | $9.27 | $9.27 | $9.17 | $9.22 | $9.22 | 20,904 |
| 2023-09-14 | $9.26 | $9.27 | $9.18 | $9.18 | $9.18 | 32,971 |
| 2023-09-13 | $9.22 | $9.30 | $9.22 | $9.24 | $9.24 | 29,107 |
| 2023-09-12 | $9.33 | $9.33 | $9.23 | $9.23 | $9.23 | 22,819 |
| 2023-09-11 | $9.30 | $9.33 | $9.28 | $9.30 | $9.30 | 56,427 |
| 2023-09-08 | $9.36 | $9.39 | $9.27 | $9.30 | $9.30 | 15,931 |
| 2023-09-07 | $9.44 | $9.45 | $9.36 | $9.38 | $9.38 | 29,547 |
| 2023-09-06 | $9.45 | $9.47 | $9.42 | $9.43 | $9.43 | 209,170 |
| 2023-09-05 | $9.47 | $9.50 | $9.42 | $9.45 | $9.45 | 41,866 |
| 2023-09-01 | $9.51 | $9.54 | $9.41 | $9.50 | $9.50 | 47,626 |
| 2023-08-31 | $9.55 | $9.57 | $9.46 | $9.47 | $9.47 | 40,915 |
| 2023-08-30 | $9.46 | $9.53 | $9.46 | $9.47 | $9.47 | 25,103 |
| 2023-08-29 | $9.40 | $9.50 | $9.40 | $9.49 | $9.49 | 33,617 |
| 2023-08-28 | $9.35 | $9.43 | $9.35 | $9.38 | $9.38 | 32,743 |
| 2023-08-25 | $9.38 | $9.38 | $9.30 | $9.37 | $9.37 | 20,423 |
| 2023-08-24 | $9.35 | $9.40 | $9.35 | $9.38 | $9.38 | 17,663 |
| 2023-08-23 | $9.37 | $9.44 | $9.37 | $9.44 | $9.44 | 31,125 |
| 2023-08-22 | $9.41 | $9.48 | $9.39 | $9.41 | $9.38 | 27,395 |
| 2023-08-21 | $9.45 | $9.46 | $9.39 | $9.39 | $9.39 | 18,843 |
| 2023-08-18 | $9.50 | $9.54 | $9.50 | $9.50 | $9.50 | 35,816 |
| 2023-08-17 | $9.62 | $9.63 | $9.50 | $9.56 | $9.56 | 128,148 |
| 2023-08-16 | $9.65 | $9.68 | $9.62 | $9.62 | $9.62 | 33,846 |
| 2023-08-15 | $9.67 | $9.71 | $9.64 | $9.70 | $9.70 | 37,761 |
| 2023-08-14 | $9.76 | $9.76 | $9.66 | $9.69 | $9.69 | 31,408 |
| 2023-08-11 | $9.79 | $9.79 | $9.68 | $9.71 | $9.71 | 32,922 |
| 2023-08-10 | $9.72 | $9.80 | $9.65 | $9.69 | $9.69 | 53,154 |
| 2023-08-09 | $9.72 | $9.77 | $9.70 | $9.70 | $9.70 | 29,001 |
| 2023-08-08 | $9.74 | $9.79 | $9.69 | $9.69 | $9.69 | 42,734 |
| 2023-08-07 | $9.90 | $9.90 | $9.71 | $9.71 | $9.71 | 23,955 |
| 2023-08-04 | $10.02 | $10.11 | $9.86 | $9.90 | $9.90 | 33,995 |
| 2023-08-03 | $10.18 | $10.18 | $9.98 | $9.98 | $9.98 | 26,817 |
| 2023-08-02 | $10.17 | $10.18 | $10.05 | $10.18 | $10.18 | 38,738 |
| 2023-08-01 | $10.06 | $10.19 | $10.03 | $10.17 | $10.17 | 48,130 |
| 2023-07-31 | $10.05 | $10.11 | $10.00 | $10.06 | $10.06 | 50,502 |
| 2023-07-28 | $10.05 | $10.23 | $10.02 | $10.04 | $10.04 | 81,582 |
| 2023-07-27 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 39,567 |
| 2023-07-26 | $10.06 | $10.09 | $10.03 | $10.07 | $10.07 | 41,213 |
| 2023-07-25 | $10.09 | $10.09 | $10.01 | $10.06 | $10.06 | 37,597 |
| 2023-07-24 | $10.03 | $10.09 | $10.03 | $10.06 | $10.06 | 36,312 |
| 2023-07-21 | $10.07 | $10.08 | $10.04 | $10.06 | $10.06 | 9,281 |
| 2023-07-20 | $10.14 | $10.19 | $10.07 | $10.08 | $10.05 | 57,672 |
| 2023-07-19 | $10.09 | $10.16 | $10.09 | $10.16 | $10.16 | 8,695 |
| 2023-07-18 | $9.99 | $10.09 | $9.99 | $10.07 | $10.07 | 24,731 |
| 2023-07-17 | $10.04 | $10.04 | $9.99 | $10.03 | $10.03 | 10,624 |
| 2023-07-14 | $9.94 | $10.08 | $9.94 | $10.00 | $10.00 | 26,604 |
| 2023-07-13 | $9.97 | $10.02 | $9.97 | $9.98 | $9.98 | 20,960 |
| 2023-07-12 | $9.96 | $9.99 | $9.92 | $9.95 | $9.95 | 53,652 |
| 2023-07-11 | $9.95 | $9.96 | $9.91 | $9.92 | $9.92 | 33,977 |
| 2023-07-10 | $9.90 | $9.93 | $9.85 | $9.92 | $9.92 | 28,612 |
| 2023-07-07 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 14,718 |
| 2023-07-06 | $9.88 | $9.92 | $9.87 | $9.89 | $9.89 | 20,178 |
| 2023-07-05 | $10.01 | $10.05 | $9.96 | $10.02 | $10.02 | 51,324 |
| 2023-07-03 | $9.99 | $10.08 | $9.99 | $10.03 | $10.03 | 29,046 |
| 2023-06-30 | $10.11 | $10.14 | $10.02 | $10.04 | $10.04 | 35,966 |
| 2023-06-29 | $10.08 | $10.08 | $10.01 | $10.05 | $10.05 | 32,961 |
| 2023-06-28 | $10.09 | $10.10 | $10.05 | $10.09 | $10.09 | 47,121 |
| 2023-06-27 | $9.98 | $10.05 | $9.98 | $10.04 | $10.04 | 48,798 |
| 2023-06-26 | $9.96 | $10.00 | $9.95 | $9.99 | $9.99 | 61,215 |
| 2023-06-23 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 15,692 |
| 2023-06-22 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 14,928 |
| 2023-06-21 | $9.92 | $9.96 | $9.91 | $9.93 | $9.90 | 19,113 |
| 2023-06-20 | $9.88 | $9.96 | $9.88 | $9.93 | $9.90 | 24,185 |
| 2023-06-16 | $9.91 | $9.98 | $9.89 | $9.93 | $9.93 | 53,623 |
| 2023-06-15 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 32,862 |
| 2023-06-14 | $9.98 | $10.00 | $9.93 | $9.95 | $9.95 | 16,299 |
| 2023-06-13 | $10.00 | $10.00 | $9.91 | $9.92 | $9.92 | 46,367 |
| 2023-06-12 | $10.07 | $10.07 | $9.97 | $9.99 | $9.99 | 13,964 |
| 2023-06-09 | $9.97 | $10.03 | $9.97 | $10.02 | $10.02 | 20,292 |
| 2023-06-08 | $10.03 | $10.04 | $9.93 | $9.99 | $9.99 | 76,723 |
| 2023-06-07 | $10.09 | $10.15 | $10.01 | $10.10 | $10.10 | 31,072 |
| 2023-06-06 | $10.12 | $10.16 | $10.11 | $10.15 | $10.15 | 33,200 |
| 2023-06-05 | $10.09 | $10.15 | $10.09 | $10.15 | $10.15 | 10,300 |
| 2023-06-02 | $10.11 | $10.16 | $10.05 | $10.11 | $10.11 | 32,508 |
| 2023-06-01 | $10.14 | $10.21 | $10.09 | $10.13 | $10.13 | 32,086 |
| 2023-05-31 | $10.04 | $10.15 | $10.04 | $10.06 | $10.06 | 25,410 |
| 2023-05-30 | $9.91 | $10.08 | $9.91 | $10.02 | $10.02 | 13,607 |
| 2023-05-26 | $10.00 | $10.05 | $9.94 | $9.94 | $9.94 | 13,161 |
| 2023-05-25 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 4,938 |
| 2023-05-24 | $10.00 | $10.02 | $9.90 | $9.91 | $9.91 | 38,311 |
| 2023-05-23 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 15,524 |
| 2023-05-22 | $10.13 | $10.20 | $10.07 | $10.07 | $10.07 | 23,826 |
| 2023-05-19 | $10.16 | $10.20 | $10.11 | $10.15 | $10.15 | 23,764 |
| 2023-05-18 | $10.21 | $10.21 | $10.12 | $10.14 | $10.14 | 21,027 |
| 2023-05-17 | $10.29 | $10.31 | $10.20 | $10.21 | $10.16 | 13,527 |
| 2023-05-16 | $10.31 | $10.32 | $10.28 | $10.29 | $10.25 | 10,773 |
| 2023-05-15 | $10.31 | $10.32 | $10.30 | $10.32 | $10.27 | 3,436 |
| 2023-05-12 | $10.37 | $10.37 | $10.29 | $10.32 | $10.27 | 31,730 |
| 2023-05-11 | $10.37 | $10.38 | $10.30 | $10.31 | $10.26 | 7,567 |
| 2023-05-10 | $10.36 | $10.40 | $10.30 | $10.38 | $10.33 | 16,932 |
| 2023-05-09 | $10.40 | $10.40 | $10.33 | $10.35 | $10.30 | 27,678 |
| 2023-05-08 | $10.39 | $10.40 | $10.34 | $10.36 | $10.31 | 16,720 |
| 2023-05-05 | $10.40 | $10.48 | $10.39 | $10.46 | $10.46 | 15,685 |
| 2023-05-04 | $10.38 | $10.43 | $10.38 | $10.41 | $10.41 | 14,624 |
| 2023-05-03 | $10.29 | $10.37 | $10.29 | $10.35 | $10.35 | 41,513 |
| 2023-05-02 | $10.30 | $10.34 | $10.28 | $10.32 | $10.32 | 25,400 |
| 2023-05-01 | $10.39 | $10.39 | $10.34 | $10.34 | $10.34 | 14,005 |
| 2023-04-28 | $10.41 | $10.45 | $10.38 | $10.41 | $10.41 | 23,790 |
| 2023-04-27 | $10.44 | $10.44 | $10.38 | $10.41 | $10.41 | 4,464 |
| 2023-04-26 | $10.35 | $10.44 | $10.35 | $10.39 | $10.39 | 19,808 |
| 2023-04-25 | $10.32 | $10.37 | $10.32 | $10.36 | $10.36 | 12,969 |
| 2023-04-24 | $10.30 | $10.40 | $10.30 | $10.35 | $10.35 | 21,826 |
| 2023-04-21 | $10.25 | $10.31 | $10.25 | $10.28 | $10.28 | 16,357 |
| 2023-04-20 | $10.30 | $10.34 | $10.28 | $10.30 | $10.30 | 8,071 |
| 2023-04-19 | $10.33 | $10.37 | $10.31 | $10.32 | $10.32 | 13,045 |
| 2023-04-18 | $10.52 | $10.55 | $10.42 | $10.42 | $10.42 | 7,270 |
| 2023-04-17 | $10.70 | $10.70 | $10.52 | $10.55 | $10.55 | 27,277 |
| 2023-04-14 | $10.73 | $10.75 | $10.65 | $10.68 | $10.68 | 21,801 |
| 2023-04-13 | $10.69 | $10.77 | $10.69 | $10.71 | $10.71 | 11,588 |
| 2023-04-12 | $10.66 | $10.72 | $10.66 | $10.70 | $10.70 | 27,243 |
| 2023-04-11 | $10.76 | $10.76 | $10.70 | $10.72 | $10.72 | 9,307 |
| 2023-04-10 | $10.75 | $10.75 | $10.66 | $10.68 | $10.68 | 22,114 |
| 2023-04-06 | $10.67 | $10.77 | $10.67 | $10.70 | $10.70 | 17,843 |
| 2023-04-05 | $10.63 | $10.67 | $10.60 | $10.67 | $10.67 | 31,809 |
| 2023-04-04 | $10.56 | $10.66 | $10.51 | $10.55 | $10.55 | 26,216 |
| 2023-04-03 | $10.66 | $10.71 | $10.62 | $10.62 | $10.62 | 14,526 |
| 2023-03-31 | $10.57 | $10.70 | $10.50 | $10.67 | $10.67 | 35,929 |
| 2023-03-30 | $10.43 | $10.50 | $10.43 | $10.50 | $10.50 | 6,865 |
| 2023-03-29 | $10.38 | $10.47 | $10.37 | $10.42 | $10.42 | 14,324 |
| 2023-03-28 | $10.38 | $10.41 | $10.30 | $10.41 | $10.41 | 40,784 |
| 2023-03-27 | $10.35 | $10.42 | $10.34 | $10.39 | $10.39 | 16,385 |
| 2023-03-24 | $10.28 | $10.37 | $10.27 | $10.34 | $10.34 | 16,054 |
| 2023-03-23 | $10.21 | $10.28 | $10.21 | $10.27 | $10.27 | 15,702 |
| 2023-03-22 | $10.30 | $10.30 | $10.25 | $10.29 | $10.24 | 15,539 |
| 2023-03-21 | $10.43 | $10.43 | $10.27 | $10.30 | $10.26 | 29,611 |
| 2023-03-20 | $10.37 | $10.46 | $10.31 | $10.33 | $10.28 | 21,361 |
| 2023-03-17 | $10.47 | $10.47 | $10.36 | $10.44 | $10.44 | 12,866 |
| 2023-03-16 | $10.39 | $10.47 | $10.39 | $10.44 | $10.44 | 14,320 |
| 2023-03-15 | $10.32 | $10.39 | $10.30 | $10.39 | $10.39 | 16,669 |
| 2023-03-14 | $10.36 | $10.40 | $10.29 | $10.29 | $10.29 | 9,914 |
| 2023-03-13 | $10.40 | $10.40 | $10.27 | $10.31 | $10.31 | 34,078 |
| 2023-03-10 | $10.38 | $10.43 | $10.26 | $10.30 | $10.30 | 17,955 |
| 2023-03-09 | $10.31 | $10.37 | $10.26 | $10.27 | $10.27 | 10,639 |
| 2023-03-08 | $10.27 | $10.30 | $10.25 | $10.30 | $10.30 | 10,897 |
| 2023-03-07 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 23,712 |
| 2023-03-06 | $10.49 | $10.49 | $10.38 | $10.42 | $10.42 | 12,577 |
| 2023-03-03 | $10.55 | $10.55 | $10.38 | $10.41 | $10.41 | 5,496 |
| 2023-03-02 | $10.60 | $10.60 | $10.35 | $10.35 | $10.35 | 13,604 |
| 2023-03-01 | $10.49 | $10.49 | $10.42 | $10.42 | $10.42 | 7,797 |
| 2023-02-28 | $10.42 | $10.50 | $10.42 | $10.49 | $10.49 | 14,592 |
| 2023-02-27 | $10.45 | $10.46 | $10.39 | $10.45 | $10.45 | 11,683 |
| 2023-02-24 | $10.48 | $10.51 | $10.37 | $10.41 | $10.41 | 18,110 |
| 2023-02-23 | $10.53 | $10.53 | $10.46 | $10.47 | $10.47 | 3,638 |
| 2023-02-22 | $10.52 | $10.52 | $10.46 | $10.48 | $10.48 | 7,466 |
| 2023-02-21 | $10.68 | $10.69 | $10.43 | $10.44 | $10.44 | 55,007 |
| 2023-02-17 | $10.72 | $10.75 | $10.67 | $10.73 | $10.73 | 38,620 |
| 2023-02-16 | $10.90 | $10.90 | $10.74 | $10.75 | $10.75 | 32,782 |
| 2023-02-15 | $11.02 | $11.02 | $10.94 | $10.94 | $10.89 | 12,872 |
| 2023-02-14 | $11.00 | $11.08 | $10.98 | $11.02 | $10.97 | 19,136 |
| 2023-02-13 | $11.13 | $11.15 | $11.03 | $11.03 | $10.98 | 28,987 |
| 2023-02-10 | $11.11 | $11.15 | $11.07 | $11.10 | $11.05 | 19,186 |
| 2023-02-09 | $11.23 | $11.23 | $11.08 | $11.08 | $11.03 | 56,358 |
| 2023-02-08 | $11.06 | $11.15 | $11.06 | $11.10 | $11.05 | 35,506 |
| 2023-02-07 | $10.94 | $11.07 | $10.92 | $11.06 | $11.01 | 47,370 |
| 2023-02-06 | $10.99 | $11.04 | $10.93 | $10.96 | $10.91 | 40,720 |
| 2023-02-03 | $11.13 | $11.13 | $11.02 | $11.05 | $11.00 | 26,799 |
| 2023-02-02 | $11.13 | $11.23 | $11.12 | $11.13 | $11.08 | 32,975 |
| 2023-02-01 | $11.09 | $11.13 | $11.06 | $11.11 | $11.06 | 17,934 |
| 2023-01-31 | $11.09 | $11.09 | $11.03 | $11.06 | $11.01 | 11,873 |
| 2023-01-30 | $11.06 | $11.06 | $11.02 | $11.03 | $10.98 | 12,178 |
| 2023-01-27 | $11.04 | $11.07 | $11.01 | $11.04 | $10.99 | 43,630 |
| 2023-01-26 | $11.07 | $11.12 | $11.00 | $11.00 | $10.95 | 33,976 |
| 2023-01-25 | $11.15 | $11.15 | $11.10 | $11.10 | $11.05 | 26,227 |
| 2023-01-24 | $11.18 | $11.18 | $11.13 | $11.16 | $11.11 | 28,855 |
| 2023-01-23 | $11.05 | $11.15 | $11.05 | $11.14 | $11.09 | 29,244 |
| 2023-01-20 | $11.05 | $11.12 | $10.95 | $11.10 | $11.10 | 27,391 |
| 2023-01-19 | $10.98 | $11.09 | $10.98 | $11.02 | $11.02 | 38,871 |
| 2023-01-18 | $10.98 | $11.10 | $10.98 | $11.08 | $11.03 | 20,167 |
| 2023-01-17 | $10.96 | $10.97 | $10.91 | $10.93 | $10.89 | 15,968 |
| 2023-01-13 | $10.90 | $11.00 | $10.89 | $10.89 | $10.85 | 56,583 |
| 2023-01-12 | $10.83 | $10.98 | $10.82 | $10.96 | $10.92 | 30,251 |
| 2023-01-11 | $10.85 | $10.89 | $10.82 | $10.85 | $10.81 | 25,708 |
| 2023-01-10 | $10.77 | $10.85 | $10.75 | $10.79 | $10.75 | 38,878 |
| 2023-01-09 | $10.66 | $10.81 | $10.66 | $10.76 | $10.72 | 24,103 |
| 2023-01-06 | $10.61 | $10.73 | $10.61 | $10.63 | $10.59 | 18,140 |
| 2023-01-05 | $10.56 | $10.60 | $10.49 | $10.58 | $10.54 | 17,618 |
| 2023-01-04 | $10.50 | $10.66 | $10.46 | $10.57 | $10.53 | 45,248 |
| 2023-01-03 | $10.44 | $10.55 | $10.41 | $10.42 | $10.38 | 22,263 |
| 2022-12-30 | $10.37 | $10.50 | $10.25 | $10.37 | $10.37 | 136,682 |
| 2022-12-29 | $10.26 | $10.40 | $10.26 | $10.38 | $10.38 | 54,237 |
| 2022-12-28 | $10.35 | $10.40 | $10.21 | $10.25 | $10.25 | 116,516 |
| 2022-12-27 | $10.50 | $10.55 | $10.31 | $10.33 | $10.33 | 134,855 |
| 2022-12-23 | $10.61 | $10.64 | $10.55 | $10.55 | $10.55 | 33,045 |
| 2022-12-22 | $10.71 | $10.72 | $10.59 | $10.61 | $10.61 | 59,668 |
| 2022-12-21 | $10.64 | $10.75 | $10.64 | $10.75 | $10.75 | 66,687 |
| 2022-12-20 | $10.86 | $10.87 | $10.66 | $10.66 | $10.62 | 43,952 |
| 2022-12-19 | $11.00 | $11.01 | $10.84 | $10.85 | $10.80 | 43,598 |
| 2022-12-16 | $11.18 | $11.19 | $11.00 | $11.02 | $10.97 | 44,625 |
| 2022-12-15 | $11.39 | $11.44 | $11.27 | $11.27 | $11.22 | 36,395 |
| 2022-12-14 | $11.76 | $11.76 | $11.43 | $11.46 | $11.41 | 51,420 |
| 2022-12-13 | $11.80 | $11.86 | $11.75 | $11.80 | $11.75 | 126,558 |
| 2022-12-12 | $11.73 | $11.76 | $11.70 | $11.76 | $11.76 | 52,232 |
| 2022-12-09 | $11.68 | $11.79 | $11.64 | $11.75 | $11.75 | 89,155 |
| 2022-12-08 | $11.64 | $11.70 | $11.61 | $11.67 | $11.67 | 69,904 |
| 2022-12-07 | $11.63 | $11.70 | $11.62 | $11.70 | $11.70 | 93,557 |
| 2022-12-06 | $11.57 | $11.63 | $11.57 | $11.63 | $11.63 | 73,612 |
| 2022-12-05 | $11.55 | $11.60 | $11.55 | $11.56 | $11.56 | 42,794 |
| 2022-12-02 | $11.50 | $11.58 | $11.49 | $11.55 | $11.55 | 28,146 |
| 2022-12-01 | $11.46 | $11.52 | $11.46 | $11.50 | $11.50 | 149,723 |
| 2022-11-30 | $11.33 | $11.48 | $11.33 | $11.48 | $11.48 | 57,691 |
| 2022-11-29 | $11.32 | $11.40 | $11.32 | $11.37 | $11.37 | 37,215 |
| 2022-11-28 | $11.30 | $11.33 | $11.29 | $11.31 | $11.31 | 70,973 |
| 2022-11-25 | $11.33 | $11.38 | $11.30 | $11.32 | $11.32 | 24,268 |
| 2022-11-23 | $11.24 | $11.34 | $11.24 | $11.29 | $11.29 | 44,835 |
| 2022-11-22 | $11.21 | $11.33 | $11.21 | $11.25 | $11.25 | 51,876 |
| 2022-11-21 | $11.19 | $11.22 | $11.15 | $11.22 | $11.22 | 72,798 |
| 2022-11-18 | $11.09 | $11.16 | $11.09 | $11.13 | $11.13 | 44,555 |
| 2022-11-17 | $11.07 | $11.11 | $10.98 | $11.09 | $11.09 | 47,359 |
| 2022-11-16 | $10.95 | $11.07 | $10.95 | $11.06 | $11.02 | 46,977 |
| 2022-11-15 | $10.99 | $11.00 | $10.79 | $10.93 | $10.89 | 26,344 |
| 2022-11-14 | $10.89 | $10.89 | $10.75 | $10.80 | $10.76 | 24,925 |
| 2022-11-11 | $10.65 | $10.84 | $10.65 | $10.75 | $10.71 | 28,613 |
| 2022-11-10 | $10.65 | $10.72 | $10.60 | $10.64 | $10.60 | 132,850 |
| 2022-11-09 | $10.46 | $10.53 | $10.46 | $10.51 | $10.47 | 15,518 |
| 2022-11-08 | $10.47 | $10.48 | $10.44 | $10.48 | $10.44 | 17,357 |
| 2022-11-07 | $10.45 | $10.50 | $10.40 | $10.45 | $10.41 | 23,160 |
| 2022-11-04 | $10.41 | $10.53 | $10.41 | $10.44 | $10.40 | 21,551 |
| 2022-11-03 | $10.41 | $10.43 | $10.38 | $10.40 | $10.36 | 31,391 |
| 2022-11-02 | $10.44 | $10.48 | $10.42 | $10.42 | $10.38 | 98,233 |
| 2022-11-01 | $10.42 | $10.49 | $10.40 | $10.41 | $10.41 | 305,316 |
| 2022-10-31 | $10.33 | $10.42 | $10.32 | $10.40 | $10.40 | 19,191 |
| 2022-10-28 | $10.36 | $10.36 | $10.28 | $10.30 | $10.30 | 61,110 |
| 2022-10-27 | $10.31 | $10.36 | $10.25 | $10.26 | $10.26 | 26,841 |
| 2022-10-26 | $10.32 | $10.46 | $10.30 | $10.30 | $10.30 | 14,690 |
| 2022-10-25 | $10.40 | $10.41 | $10.31 | $10.31 | $10.31 | 66,061 |
| 2022-10-24 | $10.48 | $10.52 | $10.35 | $10.35 | $10.35 | 61,264 |
| 2022-10-21 | $10.65 | $10.70 | $10.61 | $10.64 | $10.64 | 17,128 |
| 2022-10-20 | $10.82 | $10.82 | $10.71 | $10.73 | $10.73 | 28,858 |
| 2022-10-19 | $10.95 | $11.02 | $10.80 | $10.85 | $10.80 | 36,640 |
| 2022-10-18 | $11.13 | $11.13 | $10.75 | $11.02 | $10.97 | 74,557 |
| 2022-10-17 | $11.14 | $11.14 | $11.05 | $11.07 | $11.02 | 6,919 |
| 2022-10-14 | $11.14 | $11.20 | $11.10 | $11.14 | $11.09 | 31,286 |
| 2022-10-13 | $11.00 | $11.19 | $11.00 | $11.19 | $11.14 | 57,020 |
| 2022-10-12 | $11.17 | $11.19 | $11.12 | $11.15 | $11.10 | 27,581 |
| 2022-10-11 | $11.13 | $11.24 | $11.04 | $11.21 | $11.16 | 19,205 |
| 2022-10-10 | $11.02 | $11.09 | $10.85 | $11.08 | $11.03 | 18,407 |
| 2022-10-07 | $10.99 | $11.15 | $10.62 | $10.62 | $10.58 | 24,366 |
| 2022-10-06 | $11.02 | $11.13 | $11.01 | $11.10 | $11.05 | 17,950 |
| 2022-10-05 | $11.08 | $11.08 | $11.00 | $11.00 | $10.95 | 19,430 |
| 2022-10-04 | $11.02 | $11.11 | $10.92 | $11.09 | $11.09 | 14,188 |
| 2022-10-03 | $11.01 | $11.07 | $10.88 | $10.99 | $10.99 | 14,882 |
| 2022-09-30 | $11.09 | $11.10 | $10.89 | $10.89 | $10.89 | 25,427 |
| 2022-09-29 | $11.06 | $11.16 | $10.94 | $11.05 | $11.05 | 51,706 |
| 2022-09-28 | $10.99 | $11.18 | $10.99 | $11.18 | $11.18 | 34,066 |
| 2022-09-27 | $10.96 | $11.02 | $10.92 | $10.97 | $10.97 | 11,140 |
| 2022-09-26 | $11.00 | $11.07 | $10.73 | $11.00 | $11.00 | 35,873 |
| 2022-09-23 | $11.28 | $11.28 | $10.97 | $11.10 | $11.10 | 25,363 |
| 2022-09-22 | $11.18 | $11.29 | $11.18 | $11.28 | $11.28 | 14,079 |
| 2022-09-21 | $11.37 | $11.39 | $11.31 | $11.38 | $11.33 | 28,647 |
| 2022-09-20 | $11.41 | $11.46 | $11.32 | $11.33 | $11.28 | 26,604 |
| 2022-09-19 | $11.45 | $11.52 | $11.45 | $11.52 | $11.47 | 17,606 |
| 2022-09-16 | $11.50 | $11.57 | $11.47 | $11.52 | $11.52 | 55,476 |
| 2022-09-15 | $11.62 | $11.66 | $11.56 | $11.57 | $11.57 | 21,469 |
| 2022-09-14 | $11.69 | $11.73 | $11.63 | $11.69 | $11.69 | 12,374 |
| 2022-09-13 | $11.65 | $11.70 | $11.59 | $11.67 | $11.67 | 37,693 |
| 2022-09-12 | $11.76 | $11.77 | $11.69 | $11.75 | $11.75 | 18,571 |
| 2022-09-09 | $11.73 | $11.77 | $11.57 | $11.76 | $11.76 | 28,374 |
| 2022-09-08 | $11.81 | $11.86 | $11.72 | $11.72 | $11.72 | 16,744 |
| 2022-09-07 | $11.75 | $11.87 | $11.75 | $11.85 | $11.85 | 8,608 |
| 2022-09-06 | $11.93 | $11.93 | $11.79 | $11.86 | $11.86 | 20,424 |
| 2022-09-02 | $12.07 | $12.14 | $11.92 | $11.93 | $11.93 | 20,658 |
| 2022-09-01 | $12.12 | $12.14 | $12.05 | $12.12 | $12.12 | 13,306 |
| 2022-08-31 | $12.19 | $12.19 | $12.14 | $12.17 | $12.17 | 19,561 |
| 2022-08-30 | $12.26 | $12.31 | $12.16 | $12.22 | $12.22 | 23,583 |
| 2022-08-29 | $12.36 | $12.36 | $12.17 | $12.21 | $12.21 | 23,141 |
| 2022-08-26 | $12.45 | $12.45 | $12.33 | $12.36 | $12.36 | 22,255 |
| 2022-08-25 | $12.42 | $12.48 | $12.39 | $12.45 | $12.45 | 42,102 |
| 2022-08-24 | $12.35 | $12.47 | $12.35 | $12.43 | $12.43 | 26,589 |
| 2022-08-23 | $12.36 | $12.47 | $12.30 | $12.38 | $12.38 | 18,417 |
| 2022-08-22 | $12.51 | $12.51 | $12.33 | $12.37 | $12.37 | 19,435 |
| 2022-08-19 | $12.54 | $12.54 | $12.45 | $12.52 | $12.52 | 41,179 |
| 2022-08-18 | $12.66 | $12.66 | $12.54 | $12.56 | $12.56 | 30,196 |
| 2022-08-17 | $12.67 | $12.67 | $12.55 | $12.66 | $12.61 | 40,029 |
| 2022-08-16 | $12.67 | $12.68 | $12.62 | $12.68 | $12.63 | 94,885 |
| 2022-08-15 | $12.65 | $12.69 | $12.63 | $12.69 | $12.64 | 61,574 |
| 2022-08-12 | $12.68 | $12.69 | $12.61 | $12.67 | $12.62 | 36,791 |
| 2022-08-11 | $12.65 | $12.67 | $12.62 | $12.66 | $12.61 | 40,977 |
| 2022-08-10 | $12.66 | $12.70 | $12.57 | $12.59 | $12.55 | 117,712 |
| 2022-08-09 | $12.63 | $12.67 | $12.62 | $12.65 | $12.60 | 35,253 |
| 2022-08-08 | $12.67 | $12.67 | $12.60 | $12.65 | $12.60 | 56,473 |
| 2022-08-05 | $12.62 | $12.69 | $12.58 | $12.67 | $12.62 | 34,414 |
| 2022-08-04 | $12.58 | $12.70 | $12.58 | $12.69 | $12.64 | 22,499 |
| 2022-08-03 | $12.68 | $12.68 | $12.55 | $12.64 | $12.59 | 45,458 |
| 2022-08-02 | $12.59 | $12.65 | $12.53 | $12.53 | $12.49 | 57,039 |
| 2022-08-01 | $12.58 | $12.62 | $12.53 | $12.58 | $12.54 | 29,033 |
| 2022-07-29 | $12.64 | $12.64 | $12.47 | $12.55 | $12.51 | 42,980 |
| 2022-07-28 | $12.37 | $12.54 | $12.37 | $12.48 | $12.44 | 66,138 |
| 2022-07-27 | $12.36 | $12.38 | $12.30 | $12.35 | $12.31 | 57,243 |
| 2022-07-26 | $12.33 | $12.38 | $12.31 | $12.32 | $12.28 | 84,945 |
| 2022-07-25 | $12.03 | $12.42 | $12.03 | $12.33 | $12.29 | 226,279 |
| 2022-07-22 | $11.56 | $11.63 | $11.55 | $11.59 | $11.55 | 26,491 |
| 2022-07-21 | $11.58 | $11.58 | $11.53 | $11.55 | $11.51 | 15,666 |
| 2022-07-20 | $11.67 | $11.74 | $11.65 | $11.65 | $11.56 | 18,456 |
| 2022-07-19 | $11.68 | $11.68 | $11.61 | $11.67 | $11.58 | 13,746 |
| 2022-07-18 | $11.67 | $11.67 | $11.56 | $11.56 | $11.47 | 17,438 |
| 2022-07-15 | $11.62 | $11.68 | $11.55 | $11.60 | $11.51 | 34,597 |
| 2022-07-14 | $11.70 | $11.70 | $11.41 | $11.55 | $11.46 | 23,505 |
| 2022-07-13 | $11.67 | $11.67 | $11.57 | $11.67 | $11.58 | 13,526 |
| 2022-07-12 | $11.60 | $11.70 | $11.60 | $11.69 | $11.60 | 26,860 |
| 2022-07-11 | $11.57 | $11.65 | $11.56 | $11.56 | $11.47 | 11,802 |
| 2022-07-08 | $11.67 | $11.67 | $11.54 | $11.59 | $11.50 | 29,356 |
| 2022-07-07 | $11.84 | $11.84 | $11.53 | $11.57 | $11.48 | 36,655 |
| 2022-07-06 | $11.72 | $11.84 | $11.64 | $11.84 | $11.75 | 44,512 |
| 2022-07-05 | $11.61 | $11.75 | $11.61 | $11.67 | $11.58 | 35,723 |
| 2022-07-01 | $11.43 | $11.63 | $11.43 | $11.63 | $11.54 | 36,529 |
| 2022-06-30 | $11.80 | $11.85 | $11.31 | $11.31 | $11.23 | 188,916 |
| 2022-06-29 | $11.71 | $11.80 | $11.60 | $11.80 | $11.71 | 73,821 |
| 2022-06-28 | $11.60 | $11.73 | $11.60 | $11.67 | $11.58 | 62,752 |
| 2022-06-27 | $11.46 | $11.62 | $11.46 | $11.57 | $11.48 | 33,644 |
| 2022-06-24 | $11.27 | $11.52 | $11.18 | $11.48 | $11.39 | 32,104 |
| 2022-06-23 | $11.06 | $11.12 | $11.01 | $11.12 | $11.04 | 44,868 |
| 2022-06-22 | $10.89 | $11.00 | $10.86 | $10.90 | $10.82 | 26,007 |
| 2022-06-21 | $10.88 | $10.96 | $10.79 | $10.84 | $10.75 | 80,242 |
| 2022-06-17 | $11.00 | $11.12 | $10.84 | $10.86 | $10.78 | 40,212 |
| 2022-06-16 | $11.34 | $11.34 | $10.96 | $10.96 | $10.88 | 37,574 |
| 2022-06-15 | $11.60 | $11.60 | $11.29 | $11.39 | $11.26 | 22,311 |
| 2022-06-14 | $11.64 | $11.64 | $11.30 | $11.51 | $11.38 | 42,305 |
| 2022-06-13 | $11.61 | $11.61 | $11.40 | $11.48 | $11.35 | 44,969 |
| 2022-06-10 | $12.02 | $12.02 | $11.55 | $11.61 | $11.48 | 32,350 |
| 2022-06-09 | $12.12 | $12.12 | $12.01 | $12.02 | $11.88 | 77,209 |
| 2022-06-08 | $12.08 | $12.14 | $11.92 | $12.09 | $11.95 | 46,520 |
| 2022-06-07 | $11.98 | $12.03 | $11.94 | $12.03 | $11.89 | 26,869 |
| 2022-06-06 | $12.21 | $12.21 | $12.00 | $12.01 | $11.87 | 18,572 |
| 2022-06-03 | $12.21 | $12.21 | $12.06 | $12.15 | $12.01 | 41,219 |
| 2022-06-02 | $12.16 | $12.24 | $12.11 | $12.22 | $12.08 | 29,809 |
| 2022-06-01 | $11.93 | $12.11 | $11.93 | $12.10 | $11.96 | 35,059 |
| 2022-05-31 | $11.98 | $12.07 | $11.95 | $12.00 | $11.86 | 68,767 |
| 2022-05-27 | $11.84 | $11.99 | $11.84 | $11.95 | $11.81 | 105,877 |
| 2022-05-26 | $11.68 | $11.89 | $11.68 | $11.83 | $11.69 | 45,303 |
| 2022-05-25 | $11.50 | $11.70 | $11.49 | $11.67 | $11.54 | 44,626 |
| 2022-05-24 | $11.14 | $11.52 | $11.14 | $11.49 | $11.36 | 67,664 |
| 2022-05-23 | $11.11 | $11.40 | $11.11 | $11.38 | $11.25 | 36,054 |
| 2022-05-20 | $11.13 | $11.22 | $11.04 | $11.07 | $10.94 | 25,981 |
| 2022-05-19 | $11.08 | $11.17 | $11.07 | $11.11 | $10.98 | 30,399 |
| 2022-05-18 | $11.31 | $11.31 | $11.09 | $11.11 | $10.94 | 39,541 |
| 2022-05-17 | $11.33 | $11.35 | $11.26 | $11.28 | $11.11 | 39,608 |
| 2022-05-16 | $11.36 | $11.38 | $11.35 | $11.37 | $11.19 | 23,701 |
| 2022-05-13 | $11.37 | $11.42 | $11.37 | $11.41 | $11.23 | 48,856 |
| 2022-05-12 | $11.45 | $11.45 | $11.33 | $11.44 | $11.26 | 245,506 |
| 2022-05-11 | $11.43 | $11.49 | $11.42 | $11.49 | $11.31 | 26,060 |
| 2022-05-10 | $11.42 | $11.51 | $11.42 | $11.46 | $11.28 | 175,948 |
| 2022-05-09 | $11.63 | $11.63 | $11.32 | $11.42 | $11.24 | 65,044 |
| 2022-05-06 | $11.53 | $11.67 | $11.51 | $11.64 | $11.46 | 27,600 |
| 2022-05-05 | $11.48 | $11.67 | $11.48 | $11.59 | $11.41 | 144,102 |
| 2022-05-04 | $11.78 | $11.80 | $11.30 | $11.30 | $11.13 | 57,393 |
| 2022-05-03 | $11.73 | $11.82 | $11.68 | $11.80 | $11.62 | 110,329 |
| 2022-05-02 | $11.68 | $11.81 | $11.67 | $11.77 | $11.59 | 38,646 |
| 2022-04-29 | $11.93 | $12.01 | $11.74 | $11.74 | $11.56 | 47,815 |
| 2022-04-28 | $12.00 | $12.00 | $11.80 | $11.82 | $11.64 | 110,896 |
| 2022-04-27 | $11.89 | $11.98 | $11.82 | $11.90 | $11.72 | 21,065 |
| 2022-04-26 | $11.87 | $11.95 | $11.86 | $11.91 | $11.73 | 82,551 |
| 2022-04-25 | $12.03 | $12.03 | $11.77 | $11.89 | $11.71 | 67,206 |
| 2022-04-22 | $11.99 | $12.10 | $11.98 | $12.00 | $11.81 | 16,593 |
| 2022-04-21 | $12.02 | $12.29 | $12.02 | $12.04 | $11.85 | 26,132 |
| 2022-04-20 | $12.00 | $12.15 | $11.98 | $12.10 | $11.87 | 37,713 |
| 2022-04-19 | $12.03 | $12.04 | $11.97 | $11.98 | $11.75 | 19,690 |
| 2022-04-18 | $12.16 | $12.16 | $12.02 | $12.08 | $11.85 | 65,495 |
| 2022-04-14 | $12.10 | $12.13 | $12.10 | $12.10 | $11.87 | 20,801 |
| 2022-04-13 | $11.98 | $12.16 | $11.98 | $12.16 | $11.93 | 66,364 |
| 2022-04-12 | $12.05 | $12.15 | $12.05 | $12.14 | $11.91 | 89,845 |
| 2022-04-11 | $12.15 | $12.21 | $11.97 | $12.02 | $11.79 | 67,440 |
| 2022-04-08 | $12.38 | $12.40 | $12.20 | $12.20 | $11.97 | 112,537 |
| 2022-04-07 | $12.33 | $12.44 | $12.33 | $12.44 | $12.20 | 46,648 |
| 2022-04-06 | $12.66 | $12.66 | $12.42 | $12.42 | $12.18 | 38,141 |
| 2022-04-05 | $12.79 | $12.79 | $12.66 | $12.66 | $12.42 | 25,898 |
| 2022-04-04 | $12.55 | $12.79 | $12.55 | $12.79 | $12.55 | 32,951 |
| 2022-04-01 | $12.59 | $12.64 | $12.50 | $12.62 | $12.38 | 29,409 |
| 2022-03-31 | $12.42 | $12.65 | $12.42 | $12.65 | $12.41 | 40,803 |
| 2022-03-30 | $12.43 | $12.50 | $12.43 | $12.47 | $12.23 | 99,293 |
| 2022-03-29 | $12.39 | $12.47 | $12.39 | $12.45 | $12.21 | 121,596 |
| 2022-03-28 | $12.38 | $12.43 | $12.32 | $12.43 | $12.19 | 64,639 |
| 2022-03-25 | $12.52 | $12.52 | $12.34 | $12.37 | $12.13 | 39,197 |
| 2022-03-24 | $12.48 | $12.48 | $12.37 | $12.48 | $12.24 | 73,311 |
| 2022-03-23 | $12.51 | $12.57 | $12.40 | $12.57 | $12.33 | 72,297 |
| 2022-03-22 | $12.63 | $12.68 | $12.50 | $12.57 | $12.33 | 71,221 |
| 2022-03-21 | $12.60 | $12.60 | $12.53 | $12.57 | $12.33 | 37,524 |
| 2022-03-18 | $12.59 | $12.70 | $12.59 | $12.66 | $12.42 | 50,119 |
| 2022-03-17 | $12.64 | $12.69 | $12.60 | $12.62 | $12.38 | 62,013 |
| 2022-03-16 | $12.60 | $12.73 | $12.60 | $12.70 | $12.41 | 16,804 |
| 2022-03-15 | $12.60 | $12.69 | $12.59 | $12.60 | $12.31 | 9,764 |
| 2022-03-14 | $12.80 | $12.85 | $12.61 | $12.61 | $12.32 | 39,417 |
| 2022-03-11 | $12.94 | $12.94 | $12.85 | $12.85 | $12.56 | 29,236 |
| 2022-03-10 | $12.95 | $12.98 | $12.95 | $12.96 | $12.67 | 36,559 |
| 2022-03-09 | $12.94 | $13.03 | $12.94 | $12.98 | $12.69 | 18,864 |
| 2022-03-08 | $13.04 | $13.10 | $13.02 | $13.02 | $12.73 | 25,031 |
| 2022-03-07 | $13.09 | $13.15 | $13.09 | $13.10 | $12.80 | 43,025 |
| 2022-03-04 | $13.10 | $13.12 | $13.05 | $13.10 | $12.80 | 57,876 |
| 2022-03-03 | $13.08 | $13.16 | $13.08 | $13.12 | $12.82 | 44,937 |
| 2022-03-02 | $13.10 | $13.19 | $13.10 | $13.11 | $12.81 | 66,116 |
| 2022-03-01 | $13.11 | $13.29 | $13.11 | $13.19 | $12.89 | 67,458 |
| 2022-02-28 | $13.13 | $13.16 | $12.95 | $13.16 | $12.86 | 62,305 |
| 2022-02-25 | $13.22 | $13.22 | $13.06 | $13.14 | $12.84 | 202,063 |
| 2022-02-24 | $12.99 | $13.02 | $12.77 | $13.02 | $12.73 | 35,839 |
| 2022-02-23 | $13.23 | $13.23 | $12.79 | $12.94 | $12.65 | 114,876 |
| 2022-02-22 | $12.98 | $13.18 | $12.98 | $13.18 | $12.88 | 60,724 |
| 2022-02-18 | $13.06 | $13.24 | $13.06 | $13.12 | $12.82 | 78,274 |
| 2022-02-17 | $13.08 | $13.22 | $13.01 | $13.13 | $12.83 | 136,147 |
| 2022-02-16 | $12.98 | $13.24 | $12.92 | $13.20 | $12.86 | 76,995 |
| 2022-02-15 | $13.07 | $13.09 | $12.86 | $13.04 | $12.70 | 64,704 |
| 2022-02-14 | $13.24 | $13.28 | $12.99 | $12.99 | $12.65 | 24,926 |
| 2022-02-11 | $13.39 | $13.39 | $13.21 | $13.32 | $12.97 | 3,050 |
| 2022-02-10 | $13.29 | $13.29 | $13.21 | $13.21 | $12.87 | 6,299 |
| 2022-02-09 | $13.21 | $13.33 | $13.19 | $13.32 | $12.97 | 28,835 |
| 2022-02-08 | $13.18 | $13.36 | $13.18 | $13.23 | $12.89 | 4,724 |
| 2022-02-07 | $13.37 | $13.44 | $13.22 | $13.26 | $12.92 | 4,939 |
| 2022-02-04 | $13.28 | $13.35 | $13.28 | $13.35 | $13.00 | 2,998 |
| 2022-02-03 | $13.25 | $13.42 | $13.23 | $13.39 | $13.04 | 7,753 |
| 2022-02-02 | $13.19 | $13.35 | $13.19 | $13.35 | $13.00 | 4,530 |
| 2022-02-01 | $13.25 | $13.28 | $13.12 | $13.28 | $12.94 | 8,206 |
| 2022-01-31 | $13.33 | $13.34 | $13.10 | $13.10 | $12.76 | 3,182 |
| 2022-01-28 | $13.44 | $13.44 | $13.21 | $13.22 | $12.88 | 3,981 |
| 2022-01-27 | $13.15 | $13.39 | $13.15 | $13.39 | $13.04 | 3,153 |
| 2022-01-26 | $13.76 | $13.76 | $13.18 | $13.30 | $12.95 | 25,190 |
| 2022-01-25 | $13.20 | $13.30 | $13.18 | $13.20 | $12.86 | 4,620 |
| 2022-01-24 | $13.11 | $13.13 | $12.84 | $13.12 | $12.77 | 14,342 |
| 2022-01-21 | $13.50 | $13.51 | $13.20 | $13.25 | $12.91 | 12,082 |
| 2022-01-20 | $13.74 | $13.75 | $13.64 | $13.70 | $13.34 | 55,015 |
| 2022-01-19 | $13.46 | $13.60 | $13.20 | $13.60 | $13.20 | 41,392 |
| 2022-01-18 | $13.59 | $13.59 | $13.52 | $13.52 | $13.13 | 9,609 |
| 2022-01-14 | $13.58 | $13.64 | $13.58 | $13.64 | $13.24 | 5,641 |
| 2022-01-13 | $13.71 | $13.71 | $13.64 | $13.64 | $13.24 | 9,112 |
| 2022-01-12 | $13.76 | $13.78 | $13.69 | $13.71 | $13.31 | 12,065 |
| 2022-01-11 | $14.14 | $14.14 | $13.72 | $13.72 | $13.32 | 42,146 |
| 2022-01-10 | $14.00 | $14.00 | $13.96 | $13.96 | $13.55 | 920 |
| 2022-01-07 | $14.11 | $14.11 | $13.97 | $14.10 | $13.69 | 11,922 |
| 2022-01-06 | $14.01 | $14.08 | $14.00 | $14.08 | $13.67 | 10,237 |
| 2022-01-05 | $14.12 | $14.12 | $14.09 | $14.09 | $13.68 | 23,462 |
| 2022-01-04 | $14.06 | $14.15 | $14.06 | $14.13 | $13.72 | 12,436 |
| 2022-01-03 | $14.12 | $14.16 | $14.08 | $14.13 | $13.72 | 10,504 |
| 2021-12-31 | $14.29 | $14.29 | $14.10 | $14.12 | $13.71 | 11,807 |
| 2021-12-30 | $14.10 | $14.16 | $14.10 | $14.10 | $13.69 | 2,914 |
| 2021-12-29 | $14.21 | $14.21 | $14.05 | $14.16 | $13.75 | 805 |
| 2021-12-28 | $14.14 | $14.14 | $14.14 | $14.14 | $13.73 | 2,753 |
| 2021-12-27 | $14.08 | $14.18 | $14.07 | $14.15 | $13.74 | 9,626 |
| 2021-12-23 | $14.11 | $14.15 | $14.07 | $14.15 | $13.74 | 15,426 |
| 2021-12-22 | $14.19 | $14.20 | $14.12 | $14.18 | $13.77 | 4,514 |
| 2021-12-21 | $14.24 | $14.30 | $14.20 | $14.29 | $13.74 | 5,535 |
| 2021-12-20 | $14.23 | $14.25 | $14.22 | $14.25 | $13.70 | 453 |
| 2021-12-17 | $14.27 | $14.29 | $14.15 | $14.16 | $13.61 | 4,412 |
| 2021-12-16 | $14.23 | $14.23 | $14.08 | $14.22 | $13.67 | 9,738 |
| 2021-12-15 | $14.17 | $14.25 | $14.12 | $14.21 | $13.66 | 24,390 |
| 2021-12-14 | $14.20 | $14.24 | $14.17 | $14.22 | $13.67 | 31,343 |
| 2021-12-13 | $14.15 | $14.19 | $14.13 | $14.17 | $13.62 | 9,629 |
| 2021-12-10 | $14.10 | $14.17 | $14.10 | $14.14 | $13.59 | 2,555 |
| 2021-12-09 | $14.11 | $14.13 | $14.08 | $14.12 | $13.57 | 3,886 |
| 2021-12-08 | $14.02 | $14.06 | $13.96 | $14.06 | $13.52 | 6,035 |
| 2021-12-07 | $13.97 | $14.02 | $13.92 | $14.01 | $13.47 | 16,695 |
| 2021-12-06 | $13.93 | $14.09 | $13.90 | $13.96 | $13.42 | 17,703 |
| 2021-12-03 | $14.00 | $14.05 | $14.00 | $14.01 | $13.47 | 702 |
| 2021-12-02 | $14.03 | $14.10 | $13.94 | $13.94 | $13.40 | 16,249 |
| 2021-12-01 | $13.97 | $14.06 | $13.97 | $14.06 | $13.52 | 2,904 |
| 2021-11-30 | $13.98 | $14.06 | $13.98 | $14.05 | $13.51 | 8,793 |
| 2021-11-29 | $13.98 | $14.02 | $13.93 | $14.02 | $13.48 | 17,738 |
| 2021-11-26 | $14.07 | $14.07 | $13.84 | $14.06 | $13.52 | 1,598 |
| 2021-11-24 | $13.80 | $13.87 | $13.80 | $13.87 | $13.33 | 2,109 |
| 2021-11-23 | $13.92 | $13.92 | $13.83 | $13.87 | $13.33 | 14,342 |
| 2021-11-22 | $13.85 | $13.85 | $13.80 | $13.81 | $13.27 | 4,001 |
| 2021-11-19 | $13.83 | $13.89 | $13.82 | $13.86 | $13.32 | 8,873 |
| 2021-11-18 | $13.84 | $13.89 | $13.79 | $13.83 | $13.29 | 13,581 |
| 2021-11-17 | $13.87 | $13.90 | $13.84 | $13.88 | $13.30 | 1,948 |
| 2021-11-16 | $13.92 | $13.97 | $13.85 | $13.92 | $13.33 | 11,097 |
| 2021-11-15 | $13.91 | $13.98 | $13.91 | $13.98 | $13.40 | 1,900 |
| 2021-11-12 | $13.86 | $13.95 | $13.86 | $13.94 | $13.35 | 7,468 |
| 2021-11-11 | $13.94 | $13.96 | $13.91 | $13.95 | $13.37 | 6,339 |
| 2021-11-10 | $13.87 | $13.92 | $13.86 | $13.92 | $13.33 | 6,100 |
| 2021-11-09 | $13.90 | $13.95 | $13.87 | $13.92 | $13.34 | 5,713 |
| 2021-11-08 | $14.18 | $14.18 | $13.83 | $13.84 | $13.26 | 7,336 |
| 2021-11-05 | $13.73 | $13.86 | $13.73 | $13.84 | $13.26 | 5,657 |
| 2021-11-04 | $13.77 | $13.77 | $13.71 | $13.75 | $13.17 | 1,753 |
| 2021-11-03 | $13.74 | $13.81 | $13.65 | $13.78 | $13.20 | 12,234 |
| 2021-11-02 | $13.81 | $13.81 | $13.63 | $13.71 | $13.14 | 8,092 |
| 2021-11-01 | $13.68 | $13.76 | $13.60 | $13.66 | $13.09 | 7,618 |
| 2021-10-29 | $13.75 | $13.75 | $13.59 | $13.66 | $13.09 | 5,531 |
| 2021-10-28 | $13.66 | $13.66 | $13.46 | $13.59 | $13.02 | 18,693 |
| 2021-10-27 | $13.69 | $13.76 | $13.60 | $13.60 | $13.03 | 5,963 |
| 2021-10-26 | $13.83 | $13.84 | $13.67 | $13.67 | $13.10 | 9,855 |
| 2021-10-25 | $13.73 | $13.82 | $13.72 | $13.77 | $13.19 | 17,092 |
| 2021-10-22 | $13.79 | $13.81 | $13.68 | $13.81 | $13.23 | 8,654 |
| 2021-10-21 | $13.91 | $13.94 | $13.66 | $13.69 | $13.12 | 8,923 |
| 2021-10-20 | $13.95 | $14.02 | $13.95 | $13.97 | $13.34 | 4,690 |
| 2021-10-19 | $14.07 | $14.07 | $13.96 | $13.99 | $13.36 | 11,719 |
| 2021-10-18 | $14.03 | $14.14 | $14.01 | $14.01 | $13.38 | 632 |
| 2021-10-15 | $14.08 | $14.13 | $13.97 | $14.10 | $13.47 | 9,272 |
| 2021-10-14 | $14.01 | $14.15 | $13.93 | $14.15 | $13.51 | 13,414 |
| 2021-10-13 | $13.96 | $14.04 | $13.96 | $14.02 | $13.39 | 8,729 |
| 2021-10-12 | $13.99 | $14.01 | $13.99 | $14.00 | $13.37 | 562 |
| 2021-10-11 | $13.96 | $13.96 | $13.96 | $13.96 | $13.33 | 308 |
| 2021-10-08 | $13.97 | $14.11 | $13.94 | $13.94 | $13.31 | 3,419 |
| 2021-10-07 | $14.05 | $14.05 | $13.99 | $14.01 | $13.38 | 1,947 |
| 2021-10-06 | $14.00 | $14.03 | $13.97 | $14.01 | $13.38 | 6,254 |
| 2021-10-05 | $14.00 | $14.08 | $14.00 | $14.06 | $13.43 | 8,589 |
| 2021-10-04 | $14.02 | $14.09 | $14.01 | $14.02 | $13.39 | 5,704 |
| 2021-10-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.46 | 57 |
| 2021-09-30 | $14.10 | $14.10 | $14.10 | $14.10 | $13.46 | 100 |
| 2021-09-29 | $14.07 | $14.09 | $14.02 | $14.08 | $13.44 | 8,481 |
| 2021-09-28 | $14.26 | $14.26 | $14.07 | $14.10 | $13.47 | 5,352 |
| 2021-09-27 | $14.21 | $14.29 | $14.19 | $14.26 | $13.62 | 8,357 |
| 2021-09-24 | $14.30 | $14.30 | $14.21 | $14.30 | $13.66 | 7,434 |
| 2021-09-23 | $14.28 | $14.30 | $14.13 | $14.21 | $13.57 | 6,453 |
| 2021-09-22 | $14.31 | $14.34 | $14.26 | $14.30 | $13.65 | 11,102 |
| 2021-09-21 | $14.25 | $14.27 | $14.23 | $14.26 | $13.62 | 2,921 |
| 2021-09-20 | $14.32 | $14.32 | $14.24 | $14.28 | $13.64 | 4,277 |
| 2021-09-17 | $14.26 | $14.34 | $14.23 | $14.34 | $13.70 | 5,372 |
| 2021-09-16 | $14.29 | $14.32 | $14.25 | $14.32 | $13.68 | 7,258 |
| 2021-09-15 | $14.23 | $14.34 | $14.21 | $14.32 | $13.63 | 27,943 |
| 2021-09-14 | $14.18 | $14.21 | $14.18 | $14.21 | $13.53 | 1,772 |
| 2021-09-13 | $14.24 | $14.36 | $14.19 | $14.19 | $13.51 | 3,936 |
| 2021-09-10 | $14.15 | $14.19 | $14.15 | $14.19 | $13.51 | 13,106 |
| 2021-09-09 | $14.17 | $14.17 | $14.15 | $14.15 | $13.47 | 17,439 |
| 2021-09-08 | $14.23 | $14.23 | $14.16 | $14.16 | $13.48 | 16,632 |
| 2021-09-07 | $14.30 | $14.31 | $14.21 | $14.21 | $13.53 | 8,011 |
| 2021-09-03 | $14.42 | $14.42 | $14.29 | $14.31 | $13.62 | 6,026 |
| 2021-09-02 | $14.32 | $14.40 | $14.32 | $14.35 | $13.67 | 3,371 |
| 2021-09-01 | $14.38 | $14.38 | $14.33 | $14.33 | $13.64 | 1,409 |
| 2021-08-31 | $14.39 | $14.39 | $14.34 | $14.34 | $13.65 | 2,251 |
| 2021-08-30 | $14.36 | $14.41 | $14.31 | $14.34 | $13.65 | 5,375 |
| 2021-08-27 | $14.42 | $14.42 | $14.32 | $14.38 | $13.69 | 16,089 |
| 2021-08-26 | $14.30 | $14.42 | $14.30 | $14.42 | $13.73 | 3,030 |
| 2021-08-25 | $14.42 | $14.42 | $14.34 | $14.34 | $13.65 | 2,572 |
| 2021-08-24 | $14.35 | $14.40 | $14.35 | $14.36 | $13.67 | 3,669 |
| 2021-08-23 | $14.44 | $14.44 | $14.36 | $14.36 | $13.67 | 3,053 |
| 2021-08-20 | $14.44 | $14.44 | $14.40 | $14.40 | $13.71 | 2,251 |
| 2021-08-19 | $14.34 | $14.44 | $14.34 | $14.44 | $13.75 | 794 |
| 2021-08-18 | $14.47 | $14.48 | $14.41 | $14.42 | $13.69 | 9,237 |
| 2021-08-17 | $14.45 | $14.47 | $14.40 | $14.42 | $13.69 | 12,756 |
| 2021-08-16 | $14.40 | $14.46 | $14.40 | $14.46 | $13.72 | 4,236 |
| 2021-08-13 | $14.47 | $14.47 | $14.39 | $14.47 | $13.73 | 4,701 |
| 2021-08-12 | $14.45 | $14.48 | $14.45 | $14.48 | $13.74 | 523 |
| 2021-08-11 | $14.30 | $14.46 | $14.30 | $14.46 | $13.72 | 5,924 |
| 2021-08-10 | $14.43 | $14.43 | $14.33 | $14.41 | $13.68 | 10,401 |
| 2021-08-09 | $14.35 | $14.43 | $14.35 | $14.43 | $13.70 | 3,942 |
| 2021-08-06 | $14.37 | $14.38 | $14.35 | $14.35 | $13.62 | 3,036 |
| 2021-08-05 | $14.40 | $14.40 | $14.40 | $14.40 | $13.66 | 444 |
| 2021-08-04 | $14.42 | $14.49 | $14.36 | $14.42 | $13.69 | 4,765 |
| 2021-08-03 | $14.49 | $14.50 | $14.39 | $14.44 | $13.70 | 10,739 |
| 2021-08-02 | $14.23 | $14.42 | $14.23 | $14.42 | $13.69 | 13,821 |
| 2021-07-30 | $14.35 | $14.35 | $14.26 | $14.35 | $13.62 | 9,044 |
| 2021-07-29 | $14.29 | $14.29 | $14.22 | $14.29 | $13.56 | 3,218 |
| 2021-07-28 | $14.33 | $14.33 | $14.20 | $14.22 | $13.50 | 25,759 |
| 2021-07-27 | $14.27 | $14.28 | $14.27 | $14.28 | $13.55 | 1,376 |
| 2021-07-26 | $14.13 | $14.32 | $14.13 | $14.30 | $13.57 | 5,366 |
| 2021-07-23 | $14.27 | $14.27 | $14.18 | $14.22 | $13.49 | 6,718 |
| 2021-07-22 | $14.20 | $14.23 | $14.15 | $14.23 | $13.51 | 4,019 |
| 2021-07-21 | $14.33 | $14.33 | $14.25 | $14.28 | $13.51 | 10,254 |
| 2021-07-20 | $14.31 | $14.31 | $14.25 | $14.29 | $13.52 | 3,124 |
| 2021-07-19 | $14.25 | $14.29 | $14.20 | $14.20 | $13.43 | 4,547 |
| 2021-07-16 | $14.23 | $14.32 | $14.22 | $14.29 | $13.52 | 3,470 |
| 2021-07-15 | $14.30 | $14.33 | $14.23 | $14.32 | $13.55 | 9,934 |
| 2021-07-14 | $14.29 | $14.34 | $14.29 | $14.34 | $13.57 | 1,275 |
| 2021-07-13 | $14.33 | $14.34 | $14.29 | $14.31 | $13.54 | 2,753 |
| 2021-07-12 | $14.21 | $14.32 | $14.21 | $14.30 | $13.53 | 870 |
| 2021-07-09 | $14.29 | $14.30 | $14.27 | $14.30 | $13.53 | 950 |
| 2021-07-08 | $14.25 | $14.31 | $14.25 | $14.31 | $13.54 | 4,996 |
| 2021-07-07 | $14.17 | $14.22 | $14.17 | $14.21 | $13.45 | 11,936 |
| 2021-07-06 | $14.23 | $14.23 | $14.15 | $14.15 | $13.39 | 1,863 |
| 2021-07-02 | $14.14 | $14.14 | $14.14 | $14.14 | $13.38 | 1,514 |
| 2021-07-01 | $14.11 | $14.14 | $14.10 | $14.10 | $13.34 | 5,477 |
| 2021-06-30 | $14.01 | $14.13 | $14.01 | $14.13 | $13.37 | 5,387 |
| 2021-06-29 | $14.04 | $14.07 | $14.02 | $14.05 | $13.29 | 5,355 |
| 2021-06-28 | $14.09 | $14.13 | $14.01 | $14.07 | $13.31 | 4,745 |
| 2021-06-25 | $14.24 | $14.24 | $13.99 | $13.99 | $13.24 | 10,953 |
| 2021-06-24 | $14.04 | $14.07 | $14.01 | $14.04 | $13.29 | 10,945 |
| 2021-06-23 | $14.07 | $14.11 | $13.99 | $13.99 | $13.24 | 11,525 |
| 2021-06-22 | $14.00 | $14.09 | $13.98 | $14.01 | $13.25 | 6,334 |
| 2021-06-21 | $14.01 | $14.05 | $13.98 | $14.00 | $13.25 | 8,573 |
| 2021-06-18 | $13.80 | $14.02 | $13.80 | $14.00 | $13.25 | 17,199 |
| 2021-06-17 | $13.99 | $14.09 | $13.96 | $14.01 | $13.25 | 18,028 |
| 2021-06-16 | $14.09 | $14.15 | $14.02 | $14.02 | $13.22 | 5,169 |
| 2021-06-15 | $14.02 | $14.02 | $14.00 | $14.01 | $13.21 | 17,743 |
| 2021-06-14 | $14.24 | $14.24 | $14.02 | $14.02 | $13.22 | 6,241 |
| 2021-06-11 | $14.09 | $14.10 | $14.04 | $14.04 | $13.24 | 3,706 |
| 2021-06-10 | $14.05 | $14.07 | $13.98 | $14.01 | $13.21 | 6,477 |
| 2021-06-09 | $13.88 | $14.06 | $13.88 | $14.06 | $13.26 | 3,422 |
| 2021-06-08 | $13.87 | $13.91 | $13.86 | $13.91 | $13.12 | 2,321 |
| 2021-06-07 | $13.83 | $13.91 | $13.83 | $13.87 | $13.08 | 8,657 |
| 2021-06-04 | $13.82 | $13.87 | $13.82 | $13.84 | $13.05 | 11,162 |
| 2021-06-03 | $13.80 | $13.87 | $13.80 | $13.87 | $13.08 | 10,415 |
| 2021-06-02 | $13.78 | $13.84 | $13.76 | $13.84 | $13.05 | 44,740 |
| 2021-06-01 | $13.80 | $13.81 | $13.78 | $13.78 | $13.00 | 15,799 |
| 2021-05-28 | $13.78 | $13.80 | $13.77 | $13.79 | $13.00 | 14,581 |
| 2021-05-27 | $13.76 | $13.80 | $13.75 | $13.80 | $13.01 | 2,608 |
| 2021-05-26 | $13.75 | $13.82 | $13.73 | $13.79 | $13.00 | 20,822 |
| 2021-05-25 | $13.77 | $13.77 | $13.68 | $13.72 | $12.94 | 7,324 |
| 2021-05-24 | $13.69 | $13.75 | $13.68 | $13.70 | $12.92 | 3,181 |
| 2021-05-21 | $13.65 | $13.73 | $13.65 | $13.73 | $12.95 | 1,386 |
| 2021-05-20 | $13.54 | $13.72 | $13.54 | $13.72 | $12.94 | 13,305 |
| 2021-05-19 | $13.62 | $13.71 | $13.60 | $13.64 | $12.82 | 4,438 |
| 2021-05-18 | $13.61 | $13.71 | $13.60 | $13.63 | $12.81 | 2,750 |
| 2021-05-17 | $13.57 | $13.71 | $13.56 | $13.67 | $12.85 | 23,725 |
| 2021-05-14 | $13.58 | $13.71 | $13.57 | $13.71 | $12.89 | 6,448 |
| 2021-05-13 | $13.71 | $13.71 | $13.60 | $13.68 | $12.86 | 7,459 |
| 2021-05-12 | $13.86 | $13.86 | $13.66 | $13.69 | $12.87 | 1,555 |
| 2021-05-11 | $13.75 | $13.80 | $13.73 | $13.80 | $12.97 | 16,109 |
| 2021-05-10 | $13.75 | $13.75 | $13.67 | $13.75 | $12.93 | 15,282 |
| 2021-05-07 | $13.89 | $13.89 | $13.65 | $13.65 | $12.83 | 25,572 |
| 2021-05-06 | $13.59 | $13.70 | $13.59 | $13.67 | $12.85 | 8,486 |
| 2021-05-05 | $13.57 | $13.69 | $13.57 | $13.65 | $12.83 | 8,800 |
| 2021-05-04 | $13.61 | $13.61 | $13.50 | $13.57 | $12.76 | 4,408 |
| 2021-05-03 | $13.39 | $13.54 | $13.39 | $13.51 | $12.70 | 10,006 |
| 2021-04-30 | $13.48 | $13.49 | $13.46 | $13.47 | $12.66 | 3,164 |
| 2021-04-29 | $13.38 | $13.48 | $13.38 | $13.43 | $12.63 | 7,020 |
| 2021-04-28 | $13.61 | $13.61 | $13.42 | $13.48 | $12.67 | 6,624 |
| 2021-04-27 | $13.48 | $13.50 | $13.48 | $13.48 | $12.67 | 2,913 |
| 2021-04-26 | $13.51 | $13.63 | $13.48 | $13.48 | $12.67 | 5,447 |
| 2021-04-23 | $13.68 | $13.87 | $13.52 | $13.53 | $12.72 | 2,019 |
| 2021-04-22 | $13.70 | $13.70 | $13.53 | $13.53 | $12.72 | 4,554 |
| 2021-04-21 | $13.92 | $13.92 | $13.57 | $13.67 | $12.81 | 17,715 |
| 2021-04-20 | $13.46 | $13.68 | $13.46 | $13.64 | $12.78 | 9,212 |
| 2021-04-19 | $13.36 | $13.56 | $13.36 | $13.50 | $12.65 | 3,742 |
| 2021-04-16 | $13.99 | $13.99 | $13.49 | $13.49 | $12.64 | 3,121 |
| 2021-04-15 | $13.57 | $13.57 | $13.50 | $13.50 | $12.65 | 25,806 |
| 2021-04-14 | $13.42 | $13.48 | $13.33 | $13.47 | $12.62 | 14,597 |
| 2021-04-13 | $13.35 | $13.35 | $13.35 | $13.35 | $12.51 | 31 |
| 2021-04-12 | $13.56 | $13.56 | $13.28 | $13.35 | $12.51 | 14,583 |
| 2021-04-09 | $13.23 | $13.41 | $13.23 | $13.34 | $12.50 | 4,093 |
| 2021-04-08 | $13.26 | $13.40 | $13.26 | $13.26 | $12.43 | 14,349 |
| 2021-04-07 | $13.18 | $13.30 | $13.18 | $13.20 | $12.37 | 3,788 |
| 2021-04-06 | $13.18 | $13.25 | $13.17 | $13.19 | $12.36 | 11,029 |
| 2021-04-05 | $13.30 | $13.30 | $13.16 | $13.18 | $12.35 | 4,690 |
| 2021-04-01 | $13.13 | $13.23 | $13.13 | $13.17 | $12.34 | 8,117 |
| 2021-03-31 | $13.10 | $13.19 | $13.02 | $13.12 | $12.30 | 20,015 |
| 2021-03-30 | $13.08 | $13.15 | $13.07 | $13.15 | $12.32 | 6,618 |
| 2021-03-29 | $13.17 | $13.18 | $13.09 | $13.10 | $12.28 | 17,463 |
| 2021-03-26 | $13.18 | $13.31 | $13.08 | $13.12 | $12.30 | 8,731 |
| 2021-03-25 | $13.07 | $13.18 | $13.07 | $13.18 | $12.35 | 5,399 |
| 2021-03-24 | $13.17 | $13.18 | $13.07 | $13.13 | $12.31 | 4,929 |
| 2021-03-23 | $13.02 | $13.16 | $13.02 | $13.15 | $12.32 | 27,126 |
| 2021-03-22 | $13.00 | $13.09 | $12.98 | $13.06 | $12.24 | 16,449 |
| 2021-03-19 | $12.97 | $13.05 | $12.97 | $13.03 | $12.21 | 1,464 |
| 2021-03-18 | $12.96 | $13.05 | $12.94 | $13.04 | $12.22 | 6,875 |
| 2021-03-17 | $13.02 | $13.15 | $13.02 | $13.10 | $12.24 | 6,665 |
| 2021-03-16 | $13.08 | $13.12 | $12.99 | $12.99 | $12.13 | 12,025 |
| 2021-03-15 | $13.05 | $13.09 | $13.05 | $13.09 | $12.23 | 1,843 |
| 2021-03-12 | $13.17 | $13.17 | $12.98 | $13.00 | $12.14 | 7,469 |
| 2021-03-11 | $13.04 | $13.08 | $13.04 | $13.04 | $12.18 | 9,509 |
| 2021-03-10 | $13.04 | $13.18 | $13.02 | $13.03 | $12.17 | 18,530 |
| 2021-03-09 | $13.01 | $13.06 | $12.93 | $12.97 | $12.12 | 20,539 |
| 2021-03-08 | $12.92 | $12.94 | $12.92 | $12.94 | $12.09 | 4,329 |
| 2021-03-05 | $12.94 | $12.95 | $12.90 | $12.93 | $12.07 | 6,353 |
| 2021-03-04 | $12.94 | $13.18 | $12.94 | $12.94 | $12.09 | 5,213 |
| 2021-03-03 | $12.96 | $12.96 | $12.94 | $12.96 | $12.11 | 3,358 |
| 2021-03-02 | $12.92 | $13.08 | $12.92 | $13.01 | $12.15 | 4,527 |
| 2021-03-01 | $12.94 | $13.08 | $12.94 | $12.97 | $12.12 | 9,321 |
| 2021-02-26 | $13.17 | $13.17 | $12.85 | $13.00 | $12.14 | 8,195 |
| 2021-02-25 | $12.93 | $13.00 | $12.92 | $13.00 | $12.14 | 2,986 |
| 2021-02-24 | $13.02 | $13.11 | $13.00 | $13.11 | $12.25 | 3,342 |
| 2021-02-23 | $13.01 | $13.02 | $12.71 | $13.02 | $12.16 | 14,727 |
| 2021-02-22 | $13.19 | $13.19 | $13.10 | $13.16 | $12.29 | 5,403 |
| 2021-02-19 | $13.30 | $13.31 | $13.30 | $13.31 | $12.43 | 300 |
| 2021-02-18 | $13.41 | $13.41 | $13.30 | $13.34 | $12.46 | 3,886 |
| 2021-02-17 | $13.57 | $13.57 | $13.33 | $13.41 | $12.49 | 16,171 |
| 2021-02-16 | $13.59 | $13.69 | $13.53 | $13.57 | $12.64 | 18,632 |
| 2021-02-12 | $13.58 | $13.60 | $13.58 | $13.60 | $12.66 | 1,712 |
| 2021-02-11 | $13.60 | $13.64 | $13.60 | $13.64 | $12.70 | 6,508 |
| 2021-02-10 | $13.51 | $13.51 | $13.50 | $13.50 | $12.57 | 351 |
| 2021-02-09 | $13.50 | $13.50 | $13.48 | $13.48 | $12.55 | 2,640 |
| 2021-02-08 | $13.45 | $13.52 | $13.45 | $13.52 | $12.59 | 3,328 |
| 2021-02-05 | $13.39 | $13.45 | $13.36 | $13.45 | $12.52 | 11,426 |
| 2021-02-04 | $13.42 | $13.44 | $13.33 | $13.39 | $12.47 | 6,707 |
| 2021-02-03 | $13.38 | $13.42 | $13.37 | $13.38 | $12.46 | 12,260 |
| 2021-02-02 | $13.31 | $13.42 | $13.31 | $13.42 | $12.50 | 5,769 |
| 2021-02-01 | $13.44 | $13.44 | $13.31 | $13.40 | $12.48 | 1,118 |
| 2021-01-29 | $13.44 | $13.44 | $13.33 | $13.42 | $12.50 | 9,596 |
| 2021-01-28 | $13.38 | $13.44 | $13.38 | $13.39 | $12.47 | 4,021 |
| 2021-01-27 | $13.30 | $13.30 | $13.25 | $13.25 | $12.34 | 8,057 |
| 2021-01-26 | $13.29 | $13.30 | $13.25 | $13.25 | $12.34 | 3,530 |
| 2021-01-25 | $13.34 | $13.34 | $13.28 | $13.30 | $12.38 | 15,036 |
| 2021-01-22 | $13.42 | $13.44 | $13.30 | $13.42 | $12.50 | 2,539 |
| 2021-01-21 | $13.32 | $13.44 | $13.24 | $13.40 | $12.48 | 4,491 |
| 2021-01-20 | $13.22 | $13.39 | $13.22 | $13.30 | $12.35 | 9,642 |
| 2021-01-19 | $13.42 | $13.43 | $13.30 | $13.30 | $12.35 | 3,600 |
| 2021-01-15 | $13.28 | $13.28 | $13.28 | $13.28 | $12.33 | 71 |
| 2021-01-14 | $13.19 | $13.28 | $13.19 | $13.28 | $12.33 | 11,183 |
| 2021-01-13 | $13.19 | $13.30 | $13.17 | $13.28 | $12.33 | 6,555 |
| 2021-01-12 | $13.20 | $13.22 | $13.19 | $13.21 | $12.26 | 2,154 |
| 2021-01-11 | $13.22 | $13.22 | $13.19 | $13.22 | $12.27 | 4,299 |
| 2021-01-08 | $13.18 | $13.45 | $13.18 | $13.29 | $12.34 | 17,193 |
| 2021-01-07 | $13.24 | $13.24 | $13.18 | $13.18 | $12.23 | 1,157 |
| 2021-01-06 | $13.20 | $13.20 | $13.09 | $13.18 | $12.23 | 4,433 |
| 2021-01-05 | $13.17 | $13.59 | $13.17 | $13.24 | $12.29 | 9,975 |
| 2021-01-04 | $13.17 | $13.24 | $13.17 | $13.17 | $12.22 | 4,123 |
| 2020-12-31 | $13.02 | $13.19 | $13.02 | $13.17 | $12.22 | 3,191 |
| 2020-12-30 | $13.13 | $13.15 | $12.91 | $13.09 | $12.15 | 16,185 |
| 2020-12-29 | $13.22 | $13.23 | $13.09 | $13.10 | $12.16 | 23,909 |
| 2020-12-28 | $13.18 | $13.24 | $13.17 | $13.22 | $12.27 | 6,749 |
| 2020-12-24 | $13.17 | $13.17 | $13.15 | $13.15 | $12.21 | 1,616 |
| 2020-12-23 | $13.03 | $13.18 | $13.03 | $13.17 | $12.22 | 16,945 |
| 2020-12-22 | $12.97 | $13.03 | $12.90 | $13.03 | $12.09 | 6,543 |
| 2020-12-21 | $13.03 | $13.04 | $13.01 | $13.01 | $12.08 | 1,816 |
| 2020-12-18 | $12.95 | $13.04 | $12.93 | $13.04 | $12.10 | 21,293 |
| 2020-12-17 | $12.99 | $13.02 | $12.96 | $12.96 | $12.03 | 2,116 |
| 2020-12-16 | $13.10 | $13.13 | $13.10 | $13.12 | $12.08 | 3,516 |
| 2020-12-15 | $13.39 | $13.39 | $13.07 | $13.12 | $12.08 | 4,664 |
| 2020-12-14 | $13.65 | $13.65 | $13.05 | $13.06 | $12.03 | 2,943 |
| 2020-12-11 | $13.03 | $13.04 | $12.96 | $13.04 | $12.01 | 9,286 |
| 2020-12-10 | $12.91 | $13.06 | $12.91 | $13.02 | $11.99 | 34,767 |
| 2020-12-09 | $12.86 | $12.99 | $12.86 | $12.95 | $11.93 | 28,124 |
| 2020-12-08 | $12.87 | $12.93 | $12.87 | $12.89 | $11.87 | 7,533 |
| 2020-12-07 | $12.79 | $12.94 | $12.79 | $12.86 | $11.84 | 12,729 |
| 2020-12-04 | $12.88 | $12.89 | $12.87 | $12.88 | $11.86 | 8,156 |
| 2020-12-03 | $12.88 | $12.92 | $12.86 | $12.88 | $11.86 | 13,111 |
| 2020-12-02 | $12.86 | $13.02 | $12.80 | $12.88 | $11.86 | 8,759 |
| 2020-12-01 | $12.83 | $12.86 | $12.78 | $12.86 | $11.84 | 22,670 |
| 2020-11-30 | $12.82 | $12.82 | $12.77 | $12.81 | $11.80 | 4,189 |
| 2020-11-27 | $12.80 | $12.85 | $12.79 | $12.81 | $11.80 | 3,100 |
| 2020-11-25 | $12.63 | $12.79 | $12.63 | $12.79 | $11.78 | 2,683 |
| 2020-11-24 | $12.70 | $12.76 | $12.64 | $12.71 | $11.71 | 15,446 |
| 2020-11-23 | $12.60 | $12.68 | $12.59 | $12.68 | $11.68 | 22,744 |
| 2020-11-20 | $12.68 | $12.68 | $12.67 | $12.67 | $11.67 | 4,764 |
| 2020-11-19 | $12.67 | $12.68 | $12.63 | $12.66 | $11.66 | 9,345 |
| 2020-11-18 | $12.68 | $12.76 | $12.68 | $12.68 | $11.64 | 16,951 |
| 2020-11-17 | $12.59 | $12.68 | $12.59 | $12.68 | $11.64 | 2,241 |
| 2020-11-16 | $12.61 | $12.65 | $12.54 | $12.63 | $11.59 | 8,264 |
| 2020-11-13 | $12.61 | $12.62 | $12.57 | $12.60 | $11.57 | 2,735 |
| 2020-11-12 | $12.53 | $12.57 | $12.53 | $12.57 | $11.54 | 636 |
| 2020-11-11 | $12.56 | $12.56 | $12.55 | $12.55 | $11.52 | 1,632 |
| 2020-11-10 | $12.50 | $12.59 | $12.49 | $12.55 | $11.52 | 3,221 |
| 2020-11-09 | $12.53 | $12.53 | $12.48 | $12.52 | $11.49 | 7,300 |
| 2020-11-06 | $12.79 | $12.79 | $12.34 | $12.51 | $11.48 | 3,685 |
| 2020-11-05 | $12.37 | $12.48 | $12.37 | $12.43 | $11.41 | 731 |
| 2020-11-04 | $12.29 | $12.37 | $12.29 | $12.34 | $11.33 | 3,356 |
| 2020-11-03 | $12.23 | $12.27 | $12.21 | $12.27 | $11.26 | 4,614 |
| 2020-11-02 | $12.19 | $12.25 | $12.14 | $12.25 | $11.24 | 767 |
| 2020-10-30 | $12.28 | $12.28 | $12.11 | $12.20 | $11.20 | 12,253 |
| 2020-10-29 | $12.24 | $12.24 | $12.14 | $12.22 | $11.22 | 2,075 |
| 2020-10-28 | $12.21 | $12.26 | $12.14 | $12.21 | $11.21 | 19,707 |
| 2020-10-27 | $12.26 | $12.29 | $12.17 | $12.29 | $11.28 | 3,920 |
| 2020-10-26 | $12.29 | $12.29 | $12.15 | $12.23 | $11.22 | 8,139 |
| 2020-10-23 | $12.34 | $12.34 | $12.32 | $12.33 | $11.32 | 11,028 |
| 2020-10-22 | $12.39 | $12.39 | $12.33 | $12.33 | $11.31 | 2,940 |
| 2020-10-21 | $12.40 | $12.40 | $12.40 | $12.40 | $11.34 | 5,010 |
| 2020-10-20 | $12.40 | $12.42 | $12.39 | $12.41 | $11.35 | 4,522 |
| 2020-10-19 | $12.37 | $12.37 | $12.31 | $12.36 | $11.31 | 6,090 |
| 2020-10-16 | $12.38 | $12.39 | $12.34 | $12.37 | $11.32 | 4,014 |
| 2020-10-15 | $12.36 | $12.38 | $12.31 | $12.32 | $11.27 | 7,175 |
| 2020-10-14 | $12.37 | $12.44 | $12.36 | $12.36 | $11.31 | 6,771 |
| 2020-10-13 | $12.42 | $12.42 | $12.42 | $12.42 | $11.36 | 291 |
| 2020-10-12 | $12.35 | $12.40 | $12.35 | $12.36 | $11.30 | 5,395 |
| 2020-10-09 | $12.40 | $12.40 | $12.31 | $12.35 | $11.29 | 6,461 |
| 2020-10-08 | $12.31 | $12.36 | $12.25 | $12.36 | $11.31 | 4,259 |
| 2020-10-07 | $12.30 | $12.32 | $12.27 | $12.28 | $11.23 | 7,165 |
| 2020-10-06 | $12.27 | $12.27 | $12.26 | $12.26 | $11.22 | 2,658 |
| 2020-10-05 | $12.38 | $12.39 | $12.35 | $12.35 | $11.30 | 3,254 |
| 2020-10-02 | $12.39 | $12.40 | $12.34 | $12.40 | $11.34 | 3,667 |
| 2020-10-01 | $12.38 | $12.38 | $12.35 | $12.37 | $11.32 | 8,439 |
| 2020-09-30 | $12.32 | $12.34 | $12.32 | $12.34 | $11.29 | 716 |
| 2020-09-29 | $12.39 | $12.40 | $12.31 | $12.36 | $11.31 | 13,722 |
| 2020-09-28 | $12.39 | $12.39 | $12.35 | $12.36 | $11.30 | 2,858 |
| 2020-09-25 | $12.34 | $12.36 | $12.32 | $12.34 | $11.29 | 4,748 |
| 2020-09-24 | $12.38 | $12.38 | $12.32 | $12.33 | $11.28 | 7,846 |
| 2020-09-23 | $12.42 | $12.42 | $12.33 | $12.33 | $11.28 | 2,349 |
| 2020-09-22 | $12.44 | $12.44 | $12.38 | $12.39 | $11.33 | 7,303 |
| 2020-09-21 | $12.47 | $12.51 | $12.41 | $12.41 | $11.35 | 7,036 |
| 2020-09-18 | $12.62 | $12.63 | $12.45 | $12.45 | $11.39 | 7,821 |
| 2020-09-17 | $12.65 | $12.65 | $12.59 | $12.60 | $11.53 | 3,391 |
| 2020-09-16 | $12.64 | $12.70 | $12.64 | $12.70 | $11.58 | 7,386 |
| 2020-09-15 | $12.62 | $12.68 | $12.54 | $12.68 | $11.56 | 3,087 |
| 2020-09-14 | $12.68 | $12.68 | $12.60 | $12.64 | $11.52 | 4,012 |
| 2020-09-11 | $12.59 | $12.66 | $12.59 | $12.66 | $11.54 | 5,475 |
| 2020-09-10 | $12.56 | $12.60 | $12.56 | $12.60 | $11.49 | 2,968 |
| 2020-09-09 | $12.53 | $12.55 | $12.53 | $12.55 | $11.44 | 3,001 |
| 2020-09-08 | $12.45 | $12.48 | $12.45 | $12.45 | $11.35 | 3,256 |
| 2020-09-04 | $12.53 | $12.53 | $12.46 | $12.46 | $11.36 | 11,484 |
| 2020-09-03 | $12.58 | $12.63 | $12.53 | $12.55 | $11.44 | 13,051 |
| 2020-09-02 | $12.53 | $12.69 | $12.53 | $12.63 | $11.51 | 8,331 |
| 2020-09-01 | $12.62 | $12.62 | $12.55 | $12.60 | $11.49 | 7,381 |
| 2020-08-31 | $12.58 | $12.61 | $12.54 | $12.60 | $11.49 | 8,985 |
| 2020-08-28 | $12.48 | $12.58 | $12.47 | $12.55 | $11.44 | 17,585 |
| 2020-08-27 | $12.60 | $12.61 | $12.47 | $12.50 | $11.40 | 15,003 |
| 2020-08-26 | $12.68 | $12.68 | $12.54 | $12.54 | $11.43 | 29,311 |
| 2020-08-25 | $12.78 | $12.78 | $12.67 | $12.74 | $11.62 | 9,475 |
| 2020-08-24 | $12.81 | $12.88 | $12.79 | $12.84 | $11.71 | 8,808 |
| 2020-08-21 | $12.89 | $12.89 | $12.78 | $12.82 | $11.68 | 9,836 |
| 2020-08-20 | $12.93 | $12.93 | $12.85 | $12.89 | $11.75 | 3,746 |
| 2020-08-19 | $12.97 | $13.04 | $12.91 | $12.98 | $11.80 | 10,240 |
| 2020-08-18 | $12.98 | $12.99 | $12.93 | $12.99 | $11.80 | 4,080 |
| 2020-08-17 | $13.10 | $13.10 | $12.94 | $12.99 | $11.81 | 10,392 |
| 2020-08-14 | $13.08 | $13.19 | $13.02 | $13.11 | $11.91 | 23,904 |
| 2020-08-13 | $13.15 | $13.24 | $13.14 | $13.19 | $11.99 | 8,197 |
| 2020-08-12 | $13.05 | $13.18 | $13.04 | $13.18 | $11.98 | 7,873 |
| 2020-08-11 | $13.04 | $13.13 | $13.04 | $13.05 | $11.85 | 15,598 |
| 2020-08-10 | $13.05 | $13.05 | $13.03 | $13.03 | $11.84 | 2,009 |
| 2020-08-07 | $13.04 | $13.05 | $13.02 | $13.02 | $11.83 | 2,258 |
| 2020-08-06 | $12.95 | $13.08 | $12.95 | $13.04 | $11.85 | 16,367 |
| 2020-08-05 | $13.12 | $13.13 | $13.12 | $13.13 | $11.93 | 1,720 |
| 2020-08-04 | $12.90 | $13.14 | $12.88 | $13.13 | $11.93 | 19,355 |
| 2020-08-03 | $12.87 | $12.95 | $12.87 | $12.95 | $11.77 | 14,081 |
| 2020-07-31 | $12.84 | $12.87 | $12.80 | $12.85 | $11.68 | 7,001 |
| 2020-07-30 | $12.80 | $12.80 | $12.80 | $12.80 | $11.63 | 360 |
| 2020-07-29 | $12.73 | $12.84 | $12.73 | $12.83 | $11.66 | 8,383 |
| 2020-07-28 | $12.68 | $12.74 | $12.68 | $12.72 | $11.56 | 3,887 |
| 2020-07-27 | $12.64 | $12.69 | $12.64 | $12.69 | $11.53 | 351 |
| 2020-07-24 | $12.70 | $12.70 | $12.65 | $12.69 | $11.53 | 4,015 |
| 2020-07-23 | $12.67 | $12.68 | $12.62 | $12.68 | $11.52 | 5,271 |
| 2020-07-22 | $12.68 | $12.68 | $12.59 | $12.65 | $11.50 | 4,195 |
| 2020-07-21 | $12.59 | $12.69 | $12.51 | $12.65 | $11.50 | 18,072 |
| 2020-07-20 | $12.60 | $12.65 | $12.57 | $12.57 | $11.42 | 2,243 |
| 2020-07-17 | $12.56 | $12.57 | $12.53 | $12.53 | $11.39 | 6,828 |
| 2020-07-16 | $12.55 | $12.55 | $12.54 | $12.54 | $11.40 | 1,557 |
| 2020-07-15 | $12.57 | $12.63 | $12.57 | $12.60 | $11.41 | 7,341 |
| 2020-07-14 | $12.59 | $12.59 | $12.54 | $12.58 | $11.39 | 4,958 |
| 2020-07-13 | $12.57 | $12.61 | $12.55 | $12.57 | $11.38 | 10,604 |
| 2020-07-10 | $12.50 | $12.56 | $12.50 | $12.56 | $11.37 | 4,961 |
| 2020-07-09 | $12.43 | $12.47 | $12.41 | $12.47 | $11.29 | 5,238 |
| 2020-07-08 | $12.39 | $12.44 | $12.36 | $12.44 | $11.27 | 4,631 |
| 2020-07-07 | $12.27 | $12.37 | $12.27 | $12.36 | $11.19 | 2,736 |
| 2020-07-06 | $12.30 | $12.34 | $12.27 | $12.33 | $11.17 | 2,662 |
| 2020-07-02 | $12.25 | $12.30 | $12.25 | $12.30 | $11.14 | 5,604 |
| 2020-07-01 | $12.30 | $12.35 | $12.27 | $12.30 | $11.14 | 6,566 |
| 2020-06-30 | $12.28 | $12.30 | $12.24 | $12.24 | $11.09 | 2,733 |
| 2020-06-29 | $12.27 | $12.30 | $12.21 | $12.26 | $11.10 | 8,996 |
| 2020-06-26 | $12.30 | $12.32 | $12.23 | $12.27 | $11.11 | 8,539 |
| 2020-06-25 | $12.29 | $12.32 | $12.23 | $12.30 | $11.14 | 12,141 |
| 2020-06-24 | $12.26 | $12.27 | $12.21 | $12.26 | $11.10 | 2,789 |
| 2020-06-23 | $12.26 | $12.28 | $12.25 | $12.26 | $11.10 | 1,684 |
| 2020-06-22 | $12.30 | $12.30 | $12.13 | $12.22 | $11.07 | 5,485 |
| 2020-06-19 | $12.22 | $12.22 | $12.15 | $12.15 | $11.00 | 780 |
| 2020-06-18 | $12.17 | $12.17 | $12.14 | $12.14 | $10.99 | 5,032 |
| 2020-06-17 | $12.18 | $12.18 | $12.14 | $12.17 | $10.98 | 8,266 |
| 2020-06-16 | $12.12 | $12.21 | $12.12 | $12.18 | $10.99 | 3,685 |
| 2020-06-15 | $12.10 | $12.13 | $12.08 | $12.11 | $10.93 | 2,665 |
| 2020-06-12 | $12.14 | $12.14 | $12.03 | $12.10 | $10.92 | 10,552 |
| 2020-06-11 | $12.04 | $12.10 | $12.01 | $12.03 | $10.86 | 21,998 |
| 2020-06-10 | $12.09 | $12.19 | $12.09 | $12.15 | $10.97 | 4,951 |
| 2020-06-09 | $12.09 | $12.18 | $12.09 | $12.12 | $10.94 | 12,613 |
| 2020-06-08 | $12.09 | $12.14 | $12.02 | $12.12 | $10.94 | 21,531 |
| 2020-06-05 | $12.07 | $12.11 | $12.07 | $12.07 | $10.89 | 3,500 |
| 2020-06-04 | $12.09 | $12.14 | $12.04 | $12.06 | $10.88 | 22,777 |
| 2020-06-03 | $12.15 | $12.18 | $12.08 | $12.09 | $10.91 | 16,763 |
| 2020-06-02 | $12.06 | $12.09 | $11.99 | $12.09 | $10.91 | 15,499 |
| 2020-06-01 | $11.98 | $12.06 | $11.96 | $12.03 | $10.86 | 10,785 |
| 2020-05-29 | $11.85 | $11.99 | $11.76 | $11.99 | $10.82 | 42,595 |
| 2020-05-28 | $11.79 | $11.90 | $11.63 | $11.77 | $10.62 | 28,826 |
| 2020-05-27 | $11.68 | $11.75 | $11.66 | $11.73 | $10.59 | 15,591 |
| 2020-05-26 | $11.65 | $11.68 | $11.61 | $11.68 | $10.54 | 19,735 |
| 2020-05-22 | $11.64 | $11.66 | $11.60 | $11.61 | $10.48 | 3,487 |
| 2020-05-21 | $11.49 | $11.65 | $11.49 | $11.57 | $10.44 | 20,436 |
| 2020-05-20 | $11.68 | $11.69 | $11.34 | $11.60 | $10.43 | 37,535 |
| 2020-05-19 | $11.68 | $11.69 | $11.60 | $11.60 | $10.43 | 1,938 |
| 2020-05-18 | $11.77 | $11.77 | $11.59 | $11.65 | $10.48 | 5,361 |
| 2020-05-15 | $11.55 | $11.65 | $11.53 | $11.62 | $10.45 | 13,840 |
| 2020-05-14 | $11.52 | $11.80 | $11.34 | $11.66 | $10.48 | 18,181 |
| 2020-05-13 | $11.72 | $11.75 | $11.61 | $11.61 | $10.44 | 11,908 |
| 2020-05-12 | $11.70 | $11.73 | $11.67 | $11.73 | $10.55 | 7,932 |
| 2020-05-11 | $11.69 | $11.69 | $11.69 | $11.69 | $10.51 | 2,117 |
| 2020-05-08 | $11.68 | $11.69 | $11.61 | $11.69 | $10.51 | 5,595 |
| 2020-05-07 | $11.67 | $11.67 | $11.57 | $11.66 | $10.48 | 7,303 |
| 2020-05-06 | $11.50 | $11.58 | $11.50 | $11.58 | $10.41 | 17,662 |
| 2020-05-05 | $11.47 | $11.61 | $11.47 | $11.51 | $10.35 | 7,060 |
| 2020-05-04 | $11.38 | $11.41 | $11.32 | $11.36 | $10.21 | 8,964 |
| 2020-05-01 | $11.38 | $11.38 | $11.09 | $11.35 | $10.21 | 36,068 |
| 2020-04-30 | $11.35 | $11.44 | $11.30 | $11.33 | $10.19 | 11,700 |
| 2020-04-29 | $11.31 | $11.67 | $11.29 | $11.39 | $10.24 | 45,463 |
| 2020-04-28 | $11.26 | $11.31 | $11.26 | $11.30 | $10.16 | 28,865 |
| 2020-04-27 | $11.39 | $11.50 | $10.95 | $11.26 | $10.12 | 57,664 |
| 2020-04-24 | $11.70 | $11.70 | $11.38 | $11.51 | $10.35 | 11,925 |
| 2020-04-23 | $11.72 | $11.80 | $11.60 | $11.60 | $10.43 | 44,418 |
| 2020-04-22 | $11.75 | $11.76 | $11.70 | $11.74 | $10.56 | 4,996 |
| 2020-04-21 | $11.65 | $11.73 | $11.61 | $11.63 | $10.46 | 25,808 |
| 2020-04-20 | $11.91 | $11.91 | $11.69 | $11.77 | $10.58 | 17,589 |
| 2020-04-17 | $12.03 | $12.05 | $11.87 | $11.87 | $10.67 | 22,643 |
| 2020-04-16 | $12.60 | $12.60 | $11.90 | $11.99 | $10.78 | 12,278 |
| 2020-04-15 | $12.04 | $12.09 | $11.86 | $12.07 | $10.81 | 3,901 |
| 2020-04-14 | $12.30 | $12.30 | $12.02 | $12.03 | $10.78 | 5,253 |
| 2020-04-13 | $11.96 | $11.96 | $11.80 | $11.80 | $10.57 | 1,894 |
| 2020-04-09 | $11.85 | $12.00 | $11.82 | $11.82 | $10.59 | 2,408 |
| 2020-04-08 | $11.64 | $11.83 | $11.50 | $11.62 | $10.41 | 7,728 |
| 2020-04-07 | $11.40 | $11.70 | $11.40 | $11.41 | $10.22 | 4,574 |
| 2020-04-06 | $11.79 | $11.88 | $11.36 | $11.36 | $10.18 | 10,634 |
| 2020-04-03 | $11.65 | $11.89 | $11.56 | $11.61 | $10.40 | 11,571 |
| 2020-04-02 | $12.10 | $12.10 | $11.75 | $11.76 | $10.54 | 16,246 |
| 2020-04-01 | $12.24 | $12.80 | $12.00 | $12.00 | $10.75 | 20,224 |
| 2020-03-31 | $12.27 | $12.27 | $12.24 | $12.24 | $10.97 | 542 |
| 2020-03-30 | $12.45 | $12.45 | $12.19 | $12.24 | $10.97 | 9,567 |
| 2020-03-27 | $12.27 | $12.27 | $11.75 | $12.16 | $10.90 | 5,612 |
| 2020-03-26 | $11.80 | $12.28 | $11.80 | $12.28 | $11.00 | 6,804 |
| 2020-03-25 | $11.03 | $11.89 | $11.03 | $11.72 | $10.50 | 8,394 |
| 2020-03-24 | $10.87 | $11.50 | $10.58 | $11.28 | $10.11 | 21,315 |
| 2020-03-23 | $10.50 | $10.75 | $10.42 | $10.75 | $9.63 | 47,308 |
| 2020-03-20 | $10.34 | $11.30 | $10.34 | $11.00 | $9.86 | 49,104 |
| 2020-03-19 | $9.52 | $10.44 | $9.29 | $10.38 | $9.30 | 36,853 |
| 2020-03-18 | $11.36 | $11.37 | $9.58 | $9.77 | $8.72 | 54,456 |
| 2020-03-17 | $11.36 | $11.76 | $11.35 | $11.62 | $10.37 | 21,575 |
| 2020-03-16 | $11.47 | $11.77 | $11.30 | $11.77 | $10.50 | 20,671 |
| 2020-03-13 | $12.03 | $12.42 | $12.00 | $12.08 | $10.78 | 19,353 |
| 2020-03-12 | $12.42 | $12.42 | $11.59 | $11.97 | $10.68 | 68,136 |
| 2020-03-11 | $13.47 | $13.47 | $12.37 | $12.71 | $11.34 | 52,529 |
| 2020-03-10 | $13.56 | $13.69 | $13.41 | $13.44 | $11.99 | 15,463 |
| 2020-03-09 | $13.99 | $13.99 | $13.47 | $13.56 | $12.10 | 14,876 |
| 2020-03-06 | $13.92 | $13.94 | $13.84 | $13.90 | $12.40 | 10,000 |
| 2020-03-05 | $13.84 | $13.91 | $13.84 | $13.89 | $12.39 | 15,087 |
| 2020-03-04 | $13.82 | $13.95 | $13.80 | $13.95 | $12.45 | 10,978 |
| 2020-03-03 | $13.73 | $13.84 | $13.73 | $13.82 | $12.33 | 12,420 |
| 2020-03-02 | $13.60 | $13.79 | $13.60 | $13.77 | $12.29 | 14,860 |
| 2020-02-28 | $13.83 | $13.85 | $13.51 | $13.61 | $12.15 | 24,750 |
| 2020-02-27 | $13.92 | $13.93 | $13.78 | $13.82 | $12.33 | 5,848 |
| 2020-02-26 | $13.92 | $13.92 | $13.85 | $13.85 | $12.36 | 4,720 |
| 2020-02-25 | $13.92 | $13.95 | $13.89 | $13.90 | $12.40 | 6,151 |
| 2020-02-24 | $13.95 | $13.95 | $13.90 | $13.92 | $12.42 | 10,414 |
| 2020-02-21 | $13.88 | $13.89 | $13.88 | $13.89 | $12.39 | 3,707 |
| 2020-02-20 | $13.85 | $13.88 | $13.85 | $13.87 | $12.38 | 18,081 |
| 2020-02-19 | $13.91 | $13.91 | $13.88 | $13.89 | $12.36 | 7,842 |
| 2020-02-18 | $13.90 | $13.91 | $13.90 | $13.91 | $12.37 | 3,105 |
| 2020-02-14 | $13.92 | $13.94 | $13.83 | $13.88 | $12.35 | 5,512 |
| 2020-02-13 | $13.85 | $13.90 | $13.81 | $13.90 | $12.37 | 6,440 |
| 2020-02-12 | $13.82 | $13.83 | $13.82 | $13.83 | $12.30 | 1,754 |
| 2020-02-11 | $13.85 | $13.85 | $13.83 | $13.83 | $12.30 | 4,695 |
| 2020-02-10 | $13.86 | $13.86 | $13.82 | $13.86 | $12.33 | 1,896 |
| 2020-02-07 | $13.75 | $13.91 | $13.75 | $13.86 | $12.33 | 17,907 |
| 2020-02-06 | $13.73 | $13.75 | $13.73 | $13.75 | $12.23 | 688 |
| 2020-02-05 | $13.82 | $13.82 | $13.67 | $13.74 | $12.22 | 3,394 |
| 2020-02-04 | $13.82 | $13.87 | $13.82 | $13.82 | $12.29 | 4,932 |
| 2020-02-03 | $13.80 | $13.83 | $13.79 | $13.82 | $12.29 | 8,186 |
| 2020-01-31 | $13.82 | $13.83 | $13.79 | $13.81 | $12.29 | 5,238 |
| 2020-01-30 | $13.67 | $13.79 | $13.67 | $13.76 | $12.24 | 9,317 |
| 2020-01-29 | $13.67 | $13.69 | $13.67 | $13.69 | $12.18 | 2,307 |
| 2020-01-28 | $13.65 | $13.66 | $13.65 | $13.65 | $12.14 | 3,766 |
| 2020-01-27 | $13.62 | $13.65 | $13.62 | $13.65 | $12.14 | 4,421 |
| 2020-01-24 | $13.65 | $13.66 | $13.60 | $13.63 | $12.13 | 2,588 |
| 2020-01-23 | $13.57 | $13.63 | $13.56 | $13.63 | $12.13 | 11,429 |
| 2020-01-22 | $13.52 | $13.61 | $13.52 | $13.55 | $12.02 | 11,464 |
| 2020-01-21 | $13.50 | $13.57 | $13.50 | $13.54 | $12.01 | 4,975 |
| 2020-01-17 | $13.54 | $13.57 | $13.49 | $13.54 | $12.01 | 2,767 |
| 2020-01-16 | $13.46 | $13.60 | $13.46 | $13.57 | $12.03 | 12,047 |
| 2020-01-15 | $13.49 | $13.53 | $13.44 | $13.45 | $11.93 | 13,800 |
| 2020-01-14 | $13.49 | $13.49 | $13.45 | $13.45 | $11.93 | 768 |
| 2020-01-13 | $13.44 | $13.46 | $13.43 | $13.43 | $11.91 | 2,276 |
| 2020-01-10 | $13.42 | $13.45 | $13.42 | $13.42 | $11.90 | 5,739 |
| 2020-01-09 | $13.42 | $13.44 | $13.42 | $13.44 | $11.92 | 578 |
| 2020-01-08 | $13.46 | $13.52 | $13.34 | $13.42 | $11.90 | 24,326 |
| 2020-01-07 | $13.32 | $13.42 | $13.31 | $13.42 | $11.90 | 7,323 |
| 2020-01-06 | $13.34 | $13.34 | $13.31 | $13.32 | $11.81 | 6,725 |
| 2020-01-03 | $13.35 | $13.39 | $13.35 | $13.39 | $11.88 | 2,690 |
| 2020-01-02 | $13.22 | $13.34 | $13.22 | $13.31 | $11.80 | 8,114 |
| 2019-12-31 | $13.29 | $13.32 | $13.25 | $13.29 | $11.79 | 6,306 |
| 2019-12-30 | $13.30 | $13.34 | $13.25 | $13.29 | $11.79 | 16,841 |
| 2019-12-27 | $13.31 | $13.37 | $13.28 | $13.30 | $11.80 | 13,894 |
| 2019-12-26 | $13.26 | $13.26 | $13.26 | $13.26 | $11.76 | 275 |
| 2019-12-24 | $13.26 | $13.30 | $13.26 | $13.26 | $11.76 | 2,543 |
| 2019-12-23 | $13.16 | $13.28 | $13.16 | $13.28 | $11.78 | 20,382 |
| 2019-12-20 | $13.22 | $13.28 | $13.21 | $13.27 | $11.77 | 27,310 |
| 2019-12-19 | $13.23 | $13.30 | $13.19 | $13.24 | $11.74 | 14,275 |
| 2019-12-18 | $13.19 | $13.25 | $13.19 | $13.24 | $11.74 | 26,646 |
| 2019-12-17 | $13.27 | $13.33 | $13.27 | $13.32 | $11.68 | 8,628 |
| 2019-12-16 | $13.28 | $13.28 | $13.25 | $13.25 | $11.61 | 5,920 |
| 2019-12-13 | $13.26 | $13.32 | $13.26 | $13.29 | $11.65 | 2,110 |
| 2019-12-12 | $13.31 | $13.31 | $13.28 | $13.28 | $11.64 | 6,228 |
| 2019-12-11 | $13.30 | $13.32 | $13.28 | $13.28 | $11.64 | 7,552 |
| 2019-12-10 | $13.29 | $13.31 | $13.28 | $13.29 | $11.65 | 3,602 |
| 2019-12-09 | $13.29 | $13.29 | $13.29 | $13.29 | $11.65 | 959 |
| 2019-12-06 | $13.29 | $13.31 | $13.25 | $13.29 | $11.65 | 5,439 |
| 2019-12-05 | $13.24 | $13.31 | $13.24 | $13.29 | $11.65 | 9,674 |
| 2019-12-04 | $13.26 | $13.28 | $13.22 | $13.28 | $11.64 | 17,350 |
| 2019-12-03 | $13.23 | $13.25 | $13.21 | $13.21 | $11.58 | 3,332 |
| 2019-12-02 | $13.20 | $13.20 | $13.13 | $13.18 | $11.55 | 17,827 |
| 2019-11-29 | $13.20 | $13.20 | $13.16 | $13.16 | $11.54 | 3,787 |
| 2019-11-27 | $13.14 | $13.21 | $13.14 | $13.17 | $11.54 | 1,229 |
| 2019-11-26 | $13.19 | $13.29 | $13.16 | $13.18 | $11.55 | 12,678 |
| 2019-11-25 | $13.09 | $13.23 | $13.09 | $13.18 | $11.55 | 25,953 |
| 2019-11-22 | $13.20 | $13.20 | $13.20 | $13.20 | $11.57 | 200 |
| 2019-11-21 | $13.23 | $13.24 | $13.16 | $13.20 | $11.57 | 6,640 |
| 2019-11-20 | $13.16 | $13.34 | $13.14 | $13.28 | $11.60 | 25,044 |
| 2019-11-19 | $13.12 | $13.13 | $13.12 | $13.12 | $11.46 | 1,121 |
| 2019-11-18 | $13.11 | $13.11 | $13.11 | $13.11 | $11.45 | 600 |
| 2019-11-15 | $13.11 | $13.11 | $13.10 | $13.10 | $11.45 | 1,273 |
| 2019-11-14 | $13.12 | $13.12 | $13.11 | $13.12 | $11.46 | 3,299 |
| 2019-11-13 | $13.11 | $13.11 | $13.10 | $13.11 | $11.45 | 1,751 |
| 2019-11-12 | $13.09 | $13.10 | $13.09 | $13.09 | $11.44 | 1,905 |
| 2019-11-11 | $13.10 | $13.11 | $13.09 | $13.09 | $11.44 | 8,570 |
| 2019-11-08 | $13.10 | $13.12 | $13.09 | $13.11 | $11.45 | 13,670 |
| 2019-11-07 | $13.16 | $13.18 | $13.12 | $13.12 | $11.46 | 8,133 |
| 2019-11-06 | $13.15 | $13.24 | $13.13 | $13.24 | $11.57 | 19,886 |
| 2019-11-05 | $13.18 | $13.18 | $13.16 | $13.18 | $11.52 | 6,035 |
| 2019-11-04 | $13.18 | $13.18 | $13.16 | $13.18 | $11.52 | 3,544 |
| 2019-11-01 | $13.23 | $13.23 | $13.20 | $13.21 | $11.54 | 7,702 |
| 2019-10-31 | $13.20 | $13.24 | $13.17 | $13.22 | $11.55 | 8,466 |
| 2019-10-30 | $13.15 | $13.16 | $13.11 | $13.11 | $11.45 | 6,835 |
| 2019-10-29 | $13.15 | $13.15 | $13.09 | $13.10 | $11.45 | 7,027 |
| 2019-10-28 | $13.20 | $13.20 | $13.07 | $13.09 | $11.44 | 14,618 |
| 2019-10-25 | $13.22 | $13.22 | $13.21 | $13.21 | $11.54 | 8,596 |
| 2019-10-24 | $13.23 | $13.23 | $13.21 | $13.22 | $11.55 | 11,224 |
| 2019-10-23 | $13.20 | $13.23 | $13.17 | $13.22 | $11.55 | 9,079 |
| 2019-10-22 | $13.21 | $13.25 | $13.17 | $13.18 | $11.52 | 10,485 |
| 2019-10-21 | $13.20 | $13.22 | $13.20 | $13.22 | $11.55 | 446 |
| 2019-10-18 | $13.21 | $13.27 | $13.21 | $13.27 | $11.59 | 13,619 |
| 2019-10-17 | $13.26 | $13.26 | $13.26 | $13.26 | $11.59 | 355 |
| 2019-10-16 | $13.29 | $13.29 | $13.27 | $13.27 | $11.56 | 295 |
| 2019-10-15 | $13.36 | $13.36 | $13.33 | $13.33 | $11.61 | 7,817 |
| 2019-10-14 | $13.35 | $13.37 | $13.35 | $13.37 | $11.64 | 1,042 |
| 2019-10-11 | $13.39 | $13.41 | $13.35 | $13.35 | $11.63 | 9,767 |
| 2019-10-10 | $13.43 | $13.43 | $13.38 | $13.41 | $11.68 | 8,737 |
| 2019-10-09 | $13.44 | $13.45 | $13.43 | $13.43 | $11.70 | 728 |
| 2019-10-08 | $13.46 | $13.49 | $13.43 | $13.45 | $11.71 | 12,285 |
| 2019-10-07 | $13.45 | $13.46 | $13.43 | $13.44 | $11.71 | 16,438 |
| 2019-10-04 | $13.46 | $13.52 | $13.45 | $13.45 | $11.71 | 7,067 |
| 2019-10-03 | $13.47 | $13.47 | $13.46 | $13.46 | $11.72 | 5,793 |
| 2019-10-02 | $13.48 | $13.48 | $13.45 | $13.46 | $11.72 | 5,539 |
| 2019-10-01 | $13.41 | $13.46 | $13.38 | $13.43 | $11.70 | 10,189 |
| 2019-09-30 | $13.49 | $13.49 | $13.40 | $13.45 | $11.71 | 4,381 |
| 2019-09-27 | $13.38 | $13.44 | $13.38 | $13.44 | $11.71 | 8,733 |
| 2019-09-26 | $13.38 | $13.42 | $13.36 | $13.40 | $11.67 | 6,761 |
| 2019-09-25 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 629 |
| 2019-09-24 | $13.38 | $13.41 | $13.36 | $13.36 | $11.64 | 16,853 |
| 2019-09-23 | $13.28 | $13.35 | $13.28 | $13.32 | $11.60 | 1,391 |
| 2019-09-20 | $13.23 | $13.35 | $13.20 | $13.29 | $11.58 | 12,627 |
| 2019-09-19 | $13.21 | $13.29 | $13.21 | $13.22 | $11.51 | 6,086 |
| 2019-09-18 | $13.19 | $13.28 | $13.18 | $13.19 | $11.45 | 35,189 |
| 2019-09-17 | $13.14 | $13.22 | $13.14 | $13.20 | $11.46 | 6,254 |
| 2019-09-16 | $13.12 | $13.15 | $13.11 | $13.11 | $11.38 | 6,029 |
| 2019-09-13 | $13.28 | $13.28 | $13.11 | $13.15 | $11.42 | 12,781 |
| 2019-09-12 | $13.48 | $13.48 | $13.37 | $13.38 | $11.62 | 4,563 |
| 2019-09-11 | $13.57 | $13.57 | $13.46 | $13.47 | $11.69 | 13,722 |
| 2019-09-10 | $13.64 | $13.64 | $13.58 | $13.60 | $11.81 | 6,170 |
| 2019-09-09 | $13.70 | $13.70 | $13.60 | $13.62 | $11.82 | 11,451 |
| 2019-09-06 | $13.72 | $13.74 | $13.70 | $13.70 | $11.89 | 3,407 |
| 2019-09-05 | $13.91 | $13.91 | $13.69 | $13.69 | $11.89 | 45,010 |
| 2019-09-04 | $14.04 | $14.06 | $13.90 | $13.90 | $12.07 | 25,297 |
| 2019-09-03 | $14.02 | $14.10 | $14.02 | $14.09 | $12.23 | 3,763 |
| 2019-08-30 | $14.07 | $14.08 | $14.03 | $14.03 | $12.18 | 4,761 |
| 2019-08-29 | $14.07 | $14.10 | $14.02 | $14.05 | $12.20 | 8,697 |
| 2019-08-28 | $14.09 | $14.15 | $14.02 | $14.09 | $12.23 | 10,703 |
| 2019-08-27 | $14.12 | $14.12 | $14.10 | $14.10 | $12.24 | 8,078 |
| 2019-08-26 | $14.15 | $14.19 | $14.13 | $14.13 | $12.27 | 6,385 |
| 2019-08-23 | $14.26 | $14.26 | $14.14 | $14.19 | $12.32 | 6,433 |
| 2019-08-22 | $14.79 | $14.79 | $14.21 | $14.22 | $12.35 | 3,540 |
| 2019-08-21 | $14.22 | $14.82 | $14.19 | $14.20 | $12.28 | 30,916 |
| 2019-08-20 | $14.54 | $14.54 | $14.15 | $14.30 | $12.37 | 14,522 |
| 2019-08-19 | $13.97 | $14.19 | $13.97 | $14.12 | $12.22 | 3,573 |
| 2019-08-16 | $13.94 | $14.04 | $13.94 | $14.02 | $12.13 | 2,631 |
| 2019-08-15 | $13.94 | $13.99 | $13.94 | $13.95 | $12.07 | 4,713 |
| 2019-08-14 | $13.85 | $13.96 | $13.85 | $13.96 | $12.08 | 6,070 |
| 2019-08-13 | $13.89 | $13.92 | $13.86 | $13.91 | $12.03 | 8,884 |
| 2019-08-12 | $13.92 | $13.99 | $13.89 | $13.89 | $12.02 | 12,391 |
| 2019-08-09 | $14.24 | $14.24 | $13.86 | $13.86 | $11.99 | 6,101 |
| 2019-08-08 | $13.75 | $13.81 | $13.68 | $13.79 | $11.93 | 16,880 |
| 2019-08-07 | $13.70 | $13.90 | $13.67 | $13.79 | $11.93 | 9,379 |
| 2019-08-06 | $13.71 | $13.73 | $13.64 | $13.64 | $11.80 | 22,624 |
| 2019-08-05 | $13.82 | $13.82 | $13.65 | $13.66 | $11.82 | 10,674 |
| 2019-08-02 | $13.74 | $13.81 | $13.72 | $13.77 | $11.91 | 2,812 |
| 2019-08-01 | $13.68 | $13.75 | $13.63 | $13.71 | $11.86 | 14,255 |
| 2019-07-31 | $13.68 | $13.71 | $13.60 | $13.68 | $11.84 | 5,348 |
| 2019-07-30 | $13.65 | $13.70 | $13.63 | $13.64 | $11.80 | 13,003 |
| 2019-07-29 | $13.51 | $13.75 | $13.50 | $13.65 | $11.81 | 23,398 |
| 2019-07-26 | $13.53 | $13.55 | $13.48 | $13.51 | $11.69 | 3,975 |
| 2019-07-25 | $13.51 | $13.54 | $13.47 | $13.50 | $11.68 | 4,416 |
| 2019-07-24 | $13.52 | $13.55 | $13.47 | $13.47 | $11.65 | 10,228 |
| 2019-07-23 | $13.48 | $13.49 | $13.46 | $13.46 | $11.64 | 6,135 |
| 2019-07-22 | $13.50 | $13.50 | $13.46 | $13.46 | $11.64 | 1,862 |
| 2019-07-19 | $13.34 | $13.51 | $13.34 | $13.48 | $11.66 | 14,723 |
| 2019-07-18 | $13.36 | $13.37 | $13.31 | $13.36 | $11.56 | 16,095 |
| 2019-07-17 | $13.35 | $13.42 | $13.35 | $13.35 | $11.51 | 10,306 |
| 2019-07-16 | $13.37 | $13.41 | $13.35 | $13.39 | $11.54 | 12,712 |
| 2019-07-15 | $13.38 | $13.53 | $13.36 | $13.36 | $11.52 | 16,503 |
| 2019-07-12 | $13.34 | $13.38 | $13.33 | $13.36 | $11.52 | 11,063 |
| 2019-07-11 | $13.33 | $13.34 | $13.31 | $13.32 | $11.48 | 10,118 |
| 2019-07-10 | $13.33 | $13.33 | $13.22 | $13.30 | $11.46 | 28,956 |
| 2019-07-09 | $13.27 | $13.27 | $13.21 | $13.23 | $11.40 | 3,537 |
| 2019-07-08 | $13.25 | $13.30 | $13.23 | $13.23 | $11.40 | 6,955 |
| 2019-07-05 | $13.27 | $13.34 | $13.25 | $13.25 | $11.42 | 22,812 |
| 2019-07-03 | $13.26 | $13.30 | $13.26 | $13.30 | $11.46 | 2,052 |
| 2019-07-02 | $13.23 | $13.30 | $13.23 | $13.24 | $11.41 | 20,077 |
| 2019-07-01 | $13.27 | $13.28 | $13.22 | $13.22 | $11.39 | 10,975 |
| 2019-06-28 | $13.21 | $13.27 | $13.21 | $13.21 | $11.39 | 12,209 |
| 2019-06-27 | $13.19 | $13.23 | $13.17 | $13.21 | $11.39 | 18,842 |
| 2019-06-26 | $13.16 | $13.17 | $13.10 | $13.16 | $11.34 | 16,368 |
| 2019-06-25 | $13.14 | $13.19 | $13.14 | $13.14 | $11.33 | 7,912 |
| 2019-06-24 | $13.18 | $13.18 | $13.14 | $13.16 | $11.34 | 11,932 |
| 2019-06-21 | $13.11 | $13.13 | $13.10 | $13.11 | $11.30 | 4,359 |
| 2019-06-20 | $13.13 | $13.17 | $13.10 | $13.12 | $11.31 | 7,441 |
| 2019-06-19 | $13.24 | $13.24 | $13.14 | $13.15 | $11.29 | 9,585 |
| 2019-06-18 | $13.18 | $13.23 | $13.14 | $13.17 | $11.31 | 12,118 |
| 2019-06-17 | $13.20 | $13.21 | $13.12 | $13.15 | $11.29 | 6,161 |
| 2019-06-14 | $13.15 | $13.18 | $13.13 | $13.14 | $11.28 | 10,928 |
| 2019-06-13 | $13.17 | $13.20 | $13.12 | $13.17 | $11.31 | 4,002 |
| 2019-06-12 | $13.17 | $13.17 | $13.11 | $13.14 | $11.28 | 24,207 |
| 2019-06-11 | $13.20 | $13.20 | $13.10 | $13.19 | $11.33 | 36,204 |
| 2019-06-10 | $13.21 | $13.21 | $13.17 | $13.21 | $11.34 | 22,792 |
| 2019-06-07 | $13.25 | $13.29 | $13.22 | $13.24 | $11.37 | 29,156 |
| 2019-06-06 | $13.28 | $13.29 | $13.27 | $13.27 | $11.39 | 10,601 |
| 2019-06-05 | $13.25 | $13.28 | $13.22 | $13.28 | $11.40 | 6,481 |
| 2019-06-04 | $13.24 | $13.28 | $13.20 | $13.28 | $11.40 | 6,497 |
| 2019-06-03 | $13.20 | $13.30 | $13.20 | $13.29 | $11.41 | 23,187 |
| 2019-05-31 | $13.28 | $13.28 | $13.22 | $13.25 | $11.38 | 17,559 |
| 2019-05-30 | $13.43 | $13.46 | $13.15 | $13.25 | $11.38 | 70,722 |
| 2019-05-29 | $13.49 | $13.51 | $13.40 | $13.40 | $11.51 | 24,876 |
| 2019-05-28 | $13.42 | $13.47 | $13.42 | $13.46 | $11.56 | 13,747 |
| 2019-05-24 | $13.31 | $13.47 | $13.17 | $13.47 | $11.57 | 5,825 |
| 2019-05-23 | $13.31 | $13.31 | $13.28 | $13.31 | $11.43 | 4,250 |
| 2019-05-22 | $13.31 | $13.35 | $13.26 | $13.35 | $11.42 | 10,673 |
| 2019-05-21 | $13.31 | $13.31 | $13.13 | $13.25 | $11.33 | 2,518 |
| 2019-05-20 | $13.39 | $13.39 | $13.11 | $13.19 | $11.28 | 40,413 |
| 2019-05-17 | $13.10 | $13.10 | $13.05 | $13.06 | $11.17 | 7,404 |
| 2019-05-16 | $13.10 | $13.22 | $13.04 | $13.06 | $11.17 | 14,873 |
| 2019-05-15 | $13.24 | $13.24 | $13.08 | $13.09 | $11.20 | 2,508 |
| 2019-05-14 | $13.17 | $13.17 | $13.04 | $13.10 | $11.21 | 6,912 |
| 2019-05-13 | $13.31 | $13.31 | $13.13 | $13.13 | $11.23 | 4,397 |
| 2019-05-10 | $13.04 | $13.31 | $13.04 | $13.14 | $11.24 | 7,475 |
| 2019-05-09 | $13.07 | $13.08 | $13.01 | $13.01 | $11.13 | 9,262 |
| 2019-05-08 | $13.01 | $13.01 | $12.97 | $12.97 | $11.09 | 2,769 |
| 2019-05-07 | $12.96 | $12.98 | $12.96 | $12.97 | $11.09 | 3,396 |
| 2019-05-06 | $12.95 | $12.96 | $12.95 | $12.96 | $11.09 | 2,818 |
| 2019-05-03 | $12.97 | $12.97 | $12.93 | $12.95 | $11.08 | 2,562 |
| 2019-05-02 | $12.96 | $12.96 | $12.91 | $12.96 | $11.09 | 8,436 |
| 2019-05-01 | $12.90 | $12.96 | $12.86 | $12.96 | $11.09 | 15,784 |
| 2019-04-30 | $12.90 | $12.90 | $12.88 | $12.90 | $11.03 | 7,577 |
| 2019-04-29 | $12.84 | $13.02 | $12.82 | $12.88 | $11.02 | 20,015 |
| 2019-04-26 | $12.79 | $12.85 | $12.78 | $12.82 | $10.96 | 4,877 |
| 2019-04-25 | $12.77 | $12.78 | $12.74 | $12.76 | $10.92 | 6,749 |
| 2019-04-24 | $12.75 | $12.75 | $12.72 | $12.72 | $10.88 | 20,328 |
| 2019-04-23 | $12.80 | $12.80 | $12.71 | $12.75 | $10.91 | 14,167 |
| 2019-04-22 | $12.73 | $12.78 | $12.69 | $12.77 | $10.92 | 14,754 |
| 2019-04-18 | $12.76 | $12.76 | $12.71 | $12.71 | $10.87 | 4,462 |
| 2019-04-17 | $12.72 | $12.78 | $12.72 | $12.76 | $10.92 | 13,436 |
| 2019-04-16 | $12.80 | $12.81 | $12.71 | $12.71 | $10.83 | 13,359 |
| 2019-04-15 | $12.77 | $12.80 | $12.75 | $12.79 | $10.90 | 3,184 |
| 2019-04-12 | $12.82 | $12.82 | $12.75 | $12.75 | $10.86 | 5,418 |
| 2019-04-11 | $12.85 | $12.85 | $12.76 | $12.78 | $10.89 | 36,839 |
| 2019-04-10 | $12.80 | $12.80 | $12.78 | $12.78 | $10.89 | 9,780 |
| 2019-04-09 | $12.76 | $12.80 | $12.76 | $12.80 | $10.91 | 12,659 |
| 2019-04-08 | $12.75 | $12.75 | $12.70 | $12.70 | $10.82 | 12,154 |
| 2019-04-05 | $12.72 | $12.73 | $12.70 | $12.72 | $10.84 | 7,982 |
| 2019-04-04 | $12.69 | $12.71 | $12.69 | $12.69 | $10.81 | 1,179 |
| 2019-04-03 | $12.74 | $12.74 | $12.69 | $12.69 | $10.81 | 29,581 |
| 2019-04-02 | $12.69 | $12.72 | $12.67 | $12.70 | $10.82 | 6,924 |
| 2019-04-01 | $12.74 | $12.74 | $12.67 | $12.67 | $10.80 | 14,045 |
| 2019-03-29 | $12.75 | $12.75 | $12.69 | $12.69 | $10.81 | 9,778 |
| 2019-03-28 | $12.77 | $12.77 | $12.68 | $12.75 | $10.86 | 18,581 |
| 2019-03-27 | $12.69 | $12.73 | $12.67 | $12.72 | $10.84 | 23,357 |
| 2019-03-26 | $12.64 | $12.68 | $12.64 | $12.64 | $10.77 | 6,735 |
| 2019-03-25 | $12.59 | $12.67 | $12.59 | $12.67 | $10.80 | 29,682 |
| 2019-03-22 | $12.55 | $12.60 | $12.52 | $12.60 | $10.74 | 14,882 |
| 2019-03-21 | $12.49 | $12.54 | $12.48 | $12.48 | $10.63 | 23,617 |
| 2019-03-20 | $12.48 | $12.53 | $12.48 | $12.52 | $10.63 | 12,815 |
| 2019-03-19 | $12.42 | $12.47 | $12.37 | $12.47 | $10.58 | 18,457 |
| 2019-03-18 | $12.37 | $12.41 | $12.35 | $12.40 | $10.52 | 15,464 |
| 2019-03-15 | $12.39 | $12.42 | $12.34 | $12.34 | $10.47 | 15,920 |
| 2019-03-14 | $12.43 | $12.43 | $12.32 | $12.36 | $10.49 | 22,162 |
| 2019-03-13 | $12.44 | $12.44 | $12.38 | $12.41 | $10.53 | 19,939 |
| 2019-03-12 | $12.39 | $12.48 | $12.37 | $12.42 | $10.54 | 23,322 |
| 2019-03-11 | $12.41 | $12.45 | $12.37 | $12.37 | $10.50 | 17,772 |
| 2019-03-08 | $12.42 | $12.44 | $12.38 | $12.44 | $10.56 | 22,418 |
| 2019-03-07 | $12.33 | $12.44 | $12.33 | $12.43 | $10.55 | 36,053 |
| 2019-03-06 | $12.29 | $12.38 | $12.29 | $12.29 | $10.43 | 26,635 |
| 2019-03-05 | $12.31 | $12.37 | $12.28 | $12.29 | $10.43 | 30,483 |
| 2019-03-04 | $12.38 | $12.39 | $12.29 | $12.29 | $10.43 | 19,114 |
| 2019-03-01 | $12.39 | $12.39 | $12.32 | $12.32 | $10.46 | 18,391 |
| 2019-02-28 | $12.38 | $12.47 | $12.26 | $12.39 | $10.52 | 105,168 |
| 2019-02-27 | $12.34 | $12.34 | $12.27 | $12.30 | $10.44 | 24,805 |
| 2019-02-26 | $12.33 | $12.36 | $12.28 | $12.29 | $10.43 | 39,571 |
| 2019-02-25 | $12.27 | $12.35 | $12.25 | $12.25 | $10.40 | 42,833 |
| 2019-02-22 | $12.33 | $12.34 | $12.30 | $12.33 | $10.46 | 7,603 |
| 2019-02-21 | $12.23 | $12.32 | $12.23 | $12.31 | $10.45 | 45,179 |
| 2019-02-20 | $12.19 | $12.26 | $12.19 | $12.26 | $10.40 | 18,978 |
| 2019-02-19 | $12.22 | $12.22 | $12.15 | $12.18 | $10.34 | 19,418 |
| 2019-02-15 | $12.19 | $12.23 | $12.15 | $12.16 | $10.32 | 22,642 |
| 2019-02-14 | $12.19 | $12.23 | $12.15 | $12.17 | $10.33 | 25,076 |
| 2019-02-13 | $12.24 | $12.24 | $12.17 | $12.17 | $10.29 | 17,034 |
| 2019-02-12 | $12.21 | $12.24 | $12.19 | $12.21 | $10.32 | 23,543 |
| 2019-02-11 | $12.18 | $12.29 | $12.18 | $12.19 | $10.30 | 24,831 |
| 2019-02-08 | $12.20 | $12.26 | $12.20 | $12.25 | $10.35 | 7,804 |
| 2019-02-07 | $12.15 | $12.23 | $12.15 | $12.18 | $10.29 | 33,467 |
| 2019-02-06 | $12.21 | $12.26 | $12.14 | $12.14 | $10.26 | 18,855 |
| 2019-02-05 | $12.21 | $12.30 | $12.20 | $12.21 | $10.32 | 43,517 |
| 2019-02-04 | $12.34 | $12.37 | $12.30 | $12.30 | $10.40 | 22,823 |
| 2019-02-01 | $12.43 | $12.43 | $12.32 | $12.32 | $10.41 | 16,364 |
| 2019-01-31 | $12.31 | $12.39 | $12.31 | $12.34 | $10.43 | 30,999 |
| 2019-01-30 | $12.40 | $12.40 | $12.35 | $12.35 | $10.44 | 17,582 |
| 2019-01-29 | $12.36 | $12.40 | $12.36 | $12.38 | $10.46 | 6,367 |
| 2019-01-28 | $12.38 | $12.38 | $12.35 | $12.38 | $10.46 | 3,386 |
| 2019-01-25 | $12.43 | $12.43 | $12.38 | $12.39 | $10.47 | 4,674 |
| 2019-01-24 | $12.33 | $12.41 | $12.32 | $12.41 | $10.49 | 9,501 |
| 2019-01-23 | $12.29 | $12.34 | $12.27 | $12.31 | $10.40 | 27,820 |
| 2019-01-22 | $12.30 | $12.34 | $12.30 | $12.32 | $10.41 | 8,655 |
| 2019-01-18 | $12.33 | $12.33 | $12.30 | $12.30 | $10.40 | 2,642 |
| 2019-01-17 | $12.29 | $12.37 | $12.29 | $12.32 | $10.41 | 10,604 |
| 2019-01-16 | $12.34 | $12.35 | $12.28 | $12.28 | $10.38 | 7,803 |
| 2019-01-15 | $12.27 | $12.40 | $12.27 | $12.33 | $10.42 | 13,968 |
| 2019-01-14 | $12.37 | $12.37 | $12.32 | $12.32 | $10.41 | 2,902 |
| 2019-01-11 | $12.39 | $12.40 | $12.38 | $12.40 | $10.44 | 13,609 |
| 2019-01-10 | $12.34 | $12.38 | $12.34 | $12.38 | $10.42 | 2,803 |
| 2019-01-09 | $12.38 | $12.38 | $12.32 | $12.36 | $10.40 | 9,357 |
| 2019-01-08 | $12.37 | $12.37 | $12.35 | $12.35 | $10.40 | 1,364 |
| 2019-01-07 | $12.30 | $12.45 | $12.26 | $12.31 | $10.36 | 24,610 |
| 2019-01-04 | $12.21 | $12.27 | $12.16 | $12.21 | $10.28 | 14,132 |
| 2019-01-03 | $12.27 | $12.27 | $12.17 | $12.25 | $10.31 | 18,791 |
| 2019-01-02 | $11.91 | $12.24 | $11.91 | $12.17 | $10.24 | 20,741 |
| 2018-12-31 | $11.80 | $11.91 | $11.78 | $11.91 | $10.03 | 49,498 |
| 2018-12-28 | $11.75 | $11.84 | $11.75 | $11.80 | $9.93 | 32,650 |
| 2018-12-27 | $11.76 | $11.80 | $11.71 | $11.77 | $9.91 | 34,296 |
| 2018-12-26 | $11.80 | $11.85 | $11.72 | $11.75 | $9.89 | 63,889 |
| 2018-12-24 | $11.73 | $11.76 | $11.73 | $11.76 | $9.90 | 10,643 |
| 2018-12-21 | $11.76 | $11.76 | $11.71 | $11.73 | $9.87 | 10,092 |
| 2018-12-20 | $11.75 | $11.81 | $11.68 | $11.76 | $9.90 | 18,995 |
| 2018-12-19 | $11.80 | $11.80 | $11.76 | $11.78 | $9.92 | 13,564 |
| 2018-12-18 | $11.90 | $11.90 | $11.65 | $11.73 | $9.87 | 33,270 |
| 2018-12-17 | $11.89 | $11.93 | $11.87 | $11.92 | $10.03 | 22,717 |
| 2018-12-14 | $11.89 | $11.92 | $11.87 | $11.91 | $10.03 | 28,624 |
| 2018-12-13 | $11.95 | $11.95 | $11.88 | $11.90 | $10.02 | 14,623 |
| 2018-12-12 | $12.05 | $12.07 | $12.00 | $12.00 | $10.06 | 15,230 |
| 2018-12-11 | $12.03 | $12.06 | $11.99 | $12.05 | $10.10 | 16,458 |
| 2018-12-10 | $12.15 | $12.15 | $11.99 | $12.06 | $10.11 | 56,309 |
| 2018-12-07 | $12.07 | $12.13 | $12.01 | $12.13 | $10.17 | 20,507 |
| 2018-12-06 | $12.01 | $12.14 | $12.01 | $12.08 | $10.13 | 20,553 |
| 2018-12-04 | $12.06 | $12.10 | $12.06 | $12.09 | $10.13 | 29,331 |
| 2018-12-03 | $11.97 | $12.05 | $11.94 | $12.02 | $10.08 | 28,758 |
| 2018-11-30 | $11.92 | $12.00 | $11.92 | $11.96 | $10.03 | 19,576 |
| 2018-11-29 | $11.86 | $11.94 | $11.84 | $11.94 | $10.01 | 7,648 |
| 2018-11-28 | $11.80 | $11.82 | $11.78 | $11.80 | $9.89 | 17,223 |
| 2018-11-27 | $11.81 | $11.82 | $11.75 | $11.77 | $9.87 | 26,684 |
| 2018-11-26 | $11.82 | $11.85 | $11.79 | $11.80 | $9.89 | 14,948 |
| 2018-11-23 | $11.84 | $11.84 | $11.84 | $11.84 | $9.93 | 2,635 |
| 2018-11-21 | $11.84 | $11.84 | $11.80 | $11.80 | $9.89 | 2,119 |
| 2018-11-20 | $11.84 | $11.88 | $11.81 | $11.88 | $9.96 | 16,760 |
| 2018-11-19 | $11.87 | $11.88 | $11.85 | $11.86 | $9.94 | 23,930 |
| 2018-11-16 | $11.98 | $11.98 | $11.88 | $11.90 | $9.98 | 7,413 |
| 2018-11-15 | $11.89 | $11.98 | $11.87 | $11.91 | $9.98 | 9,549 |
| 2018-11-14 | $11.95 | $11.96 | $11.91 | $11.96 | $9.98 | 8,829 |
| 2018-11-13 | $11.93 | $11.97 | $11.93 | $11.95 | $9.98 | 6,952 |
| 2018-11-12 | $11.97 | $11.97 | $11.95 | $11.96 | $9.98 | 2,537 |
| 2018-11-09 | $11.95 | $11.96 | $11.93 | $11.95 | $9.98 | 4,737 |
| 2018-11-08 | $11.91 | $11.95 | $11.91 | $11.92 | $9.95 | 8,725 |
| 2018-11-07 | $11.94 | $11.94 | $11.90 | $11.90 | $9.93 | 18,764 |
| 2018-11-06 | $11.93 | $11.98 | $11.92 | $11.93 | $9.96 | 15,513 |
| 2018-11-05 | $11.92 | $11.96 | $11.92 | $11.96 | $9.98 | 5,907 |
| 2018-11-02 | $11.94 | $11.94 | $11.92 | $11.92 | $9.95 | 4,586 |
| 2018-11-01 | $11.94 | $11.97 | $11.93 | $11.95 | $9.98 | 2,785 |
| 2018-10-31 | $11.97 | $12.07 | $11.79 | $11.92 | $9.95 | 22,214 |
| 2018-10-30 | $12.07 | $12.07 | $12.04 | $12.05 | $10.06 | 3,875 |
| 2018-10-29 | $12.14 | $12.14 | $12.05 | $12.07 | $10.08 | 3,704 |
| 2018-10-26 | $12.14 | $12.14 | $12.13 | $12.14 | $10.13 | 3,378 |
| 2018-10-25 | $12.14 | $12.14 | $12.13 | $12.14 | $10.13 | 2,400 |
| 2018-10-24 | $12.08 | $12.14 | $12.05 | $12.14 | $10.13 | 1,479 |
| 2018-10-23 | $12.07 | $12.07 | $12.07 | $12.07 | $10.08 | 4 |
| 2018-10-22 | $12.11 | $12.11 | $12.03 | $12.07 | $10.08 | 1,875 |
| 2018-10-19 | $12.25 | $12.25 | $12.15 | $12.16 | $10.15 | 6,242 |
| 2018-10-18 | $12.25 | $12.25 | $12.09 | $12.11 | $10.11 | 8,323 |
| 2018-10-17 | $12.20 | $12.29 | $12.18 | $12.29 | $10.26 | 3,595 |
| 2018-10-16 | $12.15 | $12.20 | $12.12 | $12.20 | $10.18 | 2,730 |
| 2018-10-15 | $11.92 | $12.08 | $11.91 | $12.06 | $10.07 | 9,843 |
| 2018-10-12 | $12.00 | $12.00 | $11.92 | $11.97 | $9.99 | 10,325 |
| 2018-10-11 | $11.92 | $12.07 | $11.87 | $11.99 | $10.01 | 11,337 |
| 2018-10-10 | $11.73 | $11.82 | $11.73 | $11.82 | $9.83 | 10,525 |
| 2018-10-09 | $11.66 | $11.77 | $11.66 | $11.77 | $9.78 | 14,250 |
| 2018-10-08 | $11.88 | $11.88 | $11.72 | $11.75 | $9.77 | 9,032 |
| 2018-10-05 | $11.95 | $11.95 | $11.85 | $11.85 | $9.85 | 3,698 |
| 2018-10-04 | $12.00 | $12.02 | $11.84 | $11.90 | $9.89 | 29,101 |
| 2018-10-03 | $12.07 | $12.12 | $12.04 | $12.04 | $10.01 | 3,957 |
| 2018-10-02 | $12.34 | $12.34 | $12.08 | $12.13 | $10.08 | 42,100 |
| 2018-10-01 | $12.11 | $12.14 | $12.11 | $12.13 | $10.08 | 2,602 |
| 2018-09-28 | $12.13 | $12.20 | $12.11 | $12.12 | $10.08 | 11,695 |
| 2018-09-27 | $12.12 | $12.14 | $12.10 | $12.14 | $10.09 | 3,921 |
| 2018-09-26 | $12.14 | $12.14 | $12.10 | $12.10 | $10.06 | 6,025 |
| 2018-09-25 | $12.13 | $12.14 | $12.09 | $12.09 | $10.05 | 5,819 |
| 2018-09-24 | $12.14 | $12.15 | $12.13 | $12.15 | $10.10 | 3,646 |
| 2018-09-21 | $12.16 | $12.16 | $12.12 | $12.14 | $10.09 | 6,773 |
| 2018-09-20 | $12.17 | $12.18 | $12.13 | $12.16 | $10.11 | 5,908 |
| 2018-09-19 | $12.16 | $12.21 | $12.15 | $12.15 | $10.10 | 9,685 |
| 2018-09-18 | $12.21 | $12.22 | $12.12 | $12.14 | $10.09 | 15,018 |
| 2018-09-17 | $12.38 | $12.39 | $12.19 | $12.19 | $10.13 | 6,627 |
| 2018-09-14 | $12.34 | $12.38 | $12.28 | $12.28 | $10.21 | 2,794 |
| 2018-09-13 | $12.40 | $12.42 | $12.35 | $12.36 | $10.27 | 5,497 |
| 2018-09-12 | $12.40 | $12.44 | $12.40 | $12.40 | $10.27 | 5,677 |
| 2018-09-11 | $12.40 | $12.40 | $12.39 | $12.39 | $10.26 | 4,160 |
| 2018-09-10 | $12.40 | $12.47 | $12.40 | $12.47 | $10.32 | 5,435 |
| 2018-09-07 | $12.50 | $12.50 | $12.46 | $12.46 | $10.32 | 5,217 |
| 2018-09-06 | $12.50 | $12.51 | $12.50 | $12.51 | $10.36 | 1,785 |
| 2018-09-05 | $12.43 | $12.61 | $12.43 | $12.55 | $10.39 | 28,910 |
| 2018-09-04 | $12.42 | $12.50 | $12.42 | $12.46 | $10.32 | 5,361 |
| 2018-08-31 | $12.50 | $12.50 | $12.41 | $12.43 | $10.29 | 9,707 |
| 2018-08-30 | $12.45 | $12.45 | $12.42 | $12.43 | $10.29 | 3,536 |
| 2018-08-29 | $12.49 | $12.52 | $12.48 | $12.48 | $10.33 | 6,394 |
| 2018-08-28 | $12.59 | $12.59 | $12.49 | $12.51 | $10.36 | 9,090 |
| 2018-08-27 | $12.60 | $12.62 | $12.60 | $12.61 | $10.44 | 3,817 |
| 2018-08-24 | $12.60 | $12.63 | $12.60 | $12.61 | $10.44 | 2,548 |
| 2018-08-23 | $12.64 | $12.67 | $12.63 | $12.63 | $10.46 | 9,972 |
| 2018-08-22 | $12.68 | $12.68 | $12.63 | $12.63 | $10.46 | 7,102 |
| 2018-08-21 | $12.60 | $12.62 | $12.60 | $12.60 | $10.43 | 9,092 |
| 2018-08-20 | $12.57 | $12.60 | $12.57 | $12.60 | $10.43 | 660 |
| 2018-08-17 | $12.57 | $12.60 | $12.57 | $12.58 | $10.42 | 1,468 |
| 2018-08-16 | $12.63 | $12.63 | $12.57 | $12.60 | $10.43 | 1,570 |
| 2018-08-15 | $12.63 | $12.64 | $12.63 | $12.64 | $10.42 | 503 |
| 2018-08-14 | $12.70 | $12.70 | $12.68 | $12.68 | $10.46 | 793 |
| 2018-08-13 | $12.70 | $12.74 | $12.70 | $12.70 | $10.47 | 2,309 |
| 2018-08-10 | $12.65 | $12.70 | $12.65 | $12.70 | $10.47 | 2,817 |
| 2018-08-09 | $12.62 | $12.65 | $12.62 | $12.65 | $10.43 | 640 |
| 2018-08-08 | $12.64 | $12.69 | $12.62 | $12.69 | $10.47 | 5,135 |
| 2018-08-07 | $12.71 | $12.73 | $12.68 | $12.70 | $10.47 | 6,510 |
| 2018-08-06 | $12.73 | $12.77 | $12.68 | $12.70 | $10.47 | 5,752 |
| 2018-08-03 | $12.63 | $12.70 | $12.63 | $12.68 | $10.46 | 5,209 |
| 2018-08-02 | $12.55 | $12.65 | $12.55 | $12.65 | $10.43 | 10,223 |
| 2018-08-01 | $12.51 | $12.58 | $12.50 | $12.55 | $10.35 | 7,874 |
| 2018-07-31 | $12.47 | $12.47 | $12.47 | $12.47 | $10.28 | 45 |
| 2018-07-30 | $12.49 | $12.52 | $12.46 | $12.47 | $10.28 | 7,476 |
| 2018-07-27 | $12.56 | $12.56 | $12.47 | $12.47 | $10.28 | 9,259 |
| 2018-07-26 | $12.49 | $12.55 | $12.49 | $12.55 | $10.35 | 706 |
| 2018-07-25 | $12.55 | $12.55 | $12.48 | $12.48 | $10.29 | 5,077 |
| 2018-07-24 | $12.52 | $12.53 | $12.50 | $12.53 | $10.33 | 3,410 |
| 2018-07-23 | $12.49 | $12.49 | $12.49 | $12.49 | $10.30 | 1,069 |
| 2018-07-20 | $12.51 | $12.51 | $12.51 | $12.51 | $10.32 | 427 |
| 2018-07-19 | $12.51 | $12.52 | $12.49 | $12.52 | $10.32 | 3,445 |
| 2018-07-18 | $12.49 | $12.52 | $12.49 | $12.52 | $10.32 | 4,084 |
| 2018-07-17 | $12.48 | $12.51 | $12.47 | $12.49 | $10.30 | 11,904 |
| 2018-07-16 | $12.49 | $12.50 | $12.48 | $12.48 | $10.29 | 8,857 |
| 2018-07-13 | $12.48 | $12.51 | $12.48 | $12.49 | $10.30 | 12,300 |
| 2018-07-12 | $12.48 | $12.50 | $12.45 | $12.46 | $10.28 | 9,027 |
| 2018-07-11 | $12.51 | $12.54 | $12.51 | $12.53 | $10.29 | 8,876 |
| 2018-07-10 | $12.42 | $12.50 | $12.42 | $12.50 | $10.27 | 8,981 |
| 2018-07-09 | $12.42 | $12.47 | $12.42 | $12.47 | $10.24 | 5,809 |
| 2018-07-06 | $12.48 | $12.49 | $12.48 | $12.48 | $10.25 | 1,248 |
| 2018-07-05 | $12.48 | $12.50 | $12.46 | $12.49 | $10.26 | 2,750 |
| 2018-07-03 | $12.51 | $12.52 | $12.47 | $12.52 | $10.28 | 1,870 |
| 2018-07-02 | $12.48 | $12.52 | $12.46 | $12.52 | $10.28 | 2,887 |
| 2018-06-29 | $12.46 | $12.46 | $12.44 | $12.45 | $10.23 | 4,591 |
| 2018-06-28 | $12.41 | $12.45 | $12.39 | $12.44 | $10.22 | 2,768 |
| 2018-06-27 | $12.45 | $12.45 | $12.43 | $12.44 | $10.22 | 885 |
| 2018-06-26 | $12.40 | $12.44 | $12.37 | $12.43 | $10.21 | 7,470 |
| 2018-06-25 | $12.49 | $12.49 | $12.44 | $12.44 | $10.22 | 786 |
| 2018-06-22 | $12.45 | $12.54 | $12.44 | $12.54 | $10.30 | 3,070 |
| 2018-06-21 | $12.45 | $12.48 | $12.45 | $12.48 | $10.25 | 2,233 |
| 2018-06-20 | $12.34 | $12.48 | $12.34 | $12.46 | $10.23 | 10,553 |
| 2018-06-19 | $12.41 | $12.42 | $12.40 | $12.40 | $10.19 | 2,571 |
| 2018-06-18 | $12.40 | $12.40 | $12.40 | $12.40 | $10.19 | 286 |
| 2018-06-15 | $12.40 | $12.42 | $12.35 | $12.42 | $10.20 | 3,603 |
| 2018-06-14 | $12.45 | $12.45 | $12.45 | $12.45 | $10.23 | 27 |
| 2018-06-13 | $12.44 | $12.46 | $12.44 | $12.45 | $10.19 | 2,019 |
| 2018-06-12 | $12.50 | $12.50 | $12.42 | $12.47 | $10.20 | 4,609 |
| 2018-06-11 | $12.53 | $12.53 | $12.46 | $12.47 | $10.20 | 1,454 |
| 2018-06-08 | $12.51 | $12.53 | $12.50 | $12.51 | $10.23 | 8,773 |
| 2018-06-07 | $12.51 | $12.51 | $12.51 | $12.51 | $10.23 | 1,204 |
| 2018-06-06 | $12.51 | $12.54 | $12.51 | $12.54 | $10.26 | 2,113 |
| 2018-06-05 | $12.54 | $12.56 | $12.52 | $12.55 | $10.27 | 3,313 |
| 2018-06-04 | $12.58 | $12.60 | $12.48 | $12.55 | $10.27 | 14,064 |
| 2018-06-01 | $12.57 | $12.61 | $12.57 | $12.61 | $10.32 | 920 |
| 2018-05-31 | $12.57 | $12.61 | $12.54 | $12.54 | $10.26 | 9,397 |
| 2018-05-30 | $12.54 | $12.54 | $12.52 | $12.54 | $10.26 | 4,414 |
| 2018-05-29 | $12.57 | $12.57 | $12.50 | $12.55 | $10.27 | 8,571 |
| 2018-05-25 | $12.55 | $12.55 | $12.53 | $12.54 | $10.26 | 3,860 |
| 2018-05-24 | $12.42 | $12.52 | $12.42 | $12.49 | $10.22 | 7,350 |
| 2018-05-23 | $12.40 | $12.44 | $12.40 | $12.44 | $10.18 | 2,496 |
| 2018-05-22 | $12.39 | $12.40 | $12.39 | $12.40 | $10.14 | 991 |
| 2018-05-21 | $12.38 | $12.40 | $12.38 | $12.40 | $10.14 | 7,461 |
| 2018-05-18 | $12.42 | $12.42 | $12.37 | $12.41 | $10.15 | 3,150 |
| 2018-05-17 | $12.38 | $12.41 | $12.38 | $12.41 | $10.15 | 6,857 |
| 2018-05-16 | $12.38 | $12.43 | $12.33 | $12.43 | $10.17 | 4,365 |
| 2018-05-15 | $12.41 | $12.45 | $12.40 | $12.42 | $10.16 | 5,053 |
| 2018-05-14 | $12.49 | $12.50 | $12.44 | $12.47 | $10.20 | 3,618 |
| 2018-05-11 | $12.51 | $12.51 | $12.44 | $12.44 | $10.18 | 14,959 |
| 2018-05-10 | $12.49 | $12.49 | $12.46 | $12.46 | $10.19 | 4,800 |
| 2018-05-09 | $12.46 | $12.46 | $12.46 | $12.46 | $10.15 | 17 |
| 2018-05-08 | $12.50 | $12.50 | $12.44 | $12.46 | $10.15 | 2,298 |
| 2018-05-07 | $12.53 | $12.56 | $12.41 | $12.50 | $10.19 | 15,885 |
| 2018-05-04 | $12.48 | $12.48 | $12.48 | $12.48 | $10.17 | 0 |
| 2018-05-03 | $12.48 | $12.48 | $12.48 | $12.48 | $10.17 | 300 |
| 2018-05-02 | $12.47 | $12.47 | $12.47 | $12.47 | $10.16 | 2,515 |
| 2018-05-01 | $12.49 | $12.49 | $12.47 | $12.47 | $10.16 | 4,373 |
| 2018-04-30 | $12.49 | $12.49 | $12.44 | $12.45 | $10.14 | 5,063 |
| 2018-04-27 | $12.42 | $12.46 | $12.42 | $12.45 | $10.14 | 8,809 |
| 2018-04-26 | $12.37 | $12.37 | $12.36 | $12.37 | $10.08 | 2,558 |
| 2018-04-25 | $12.36 | $12.36 | $12.25 | $12.34 | $10.05 | 11,735 |
| 2018-04-24 | $12.41 | $12.41 | $12.35 | $12.36 | $10.07 | 3,784 |
| 2018-04-23 | $12.41 | $12.41 | $12.36 | $12.36 | $10.07 | 1,153 |
| 2018-04-20 | $12.44 | $12.44 | $12.41 | $12.41 | $10.11 | 3,779 |
| 2018-04-19 | $12.43 | $12.43 | $12.39 | $12.41 | $10.11 | 11,943 |
| 2018-04-18 | $12.46 | $12.49 | $12.39 | $12.44 | $10.14 | 8,188 |
| 2018-04-17 | $12.52 | $12.52 | $12.41 | $12.51 | $10.19 | 7,761 |
| 2018-04-16 | $12.52 | $12.53 | $12.51 | $12.52 | $10.20 | 7,984 |
| 2018-04-13 | $12.52 | $12.53 | $12.52 | $12.52 | $10.20 | 1,979 |
| 2018-04-12 | $12.58 | $12.58 | $12.53 | $12.53 | $10.21 | 2,674 |
| 2018-04-11 | $12.56 | $12.59 | $12.56 | $12.59 | $10.22 | 1,291 |
| 2018-04-10 | $12.50 | $12.57 | $12.50 | $12.54 | $10.18 | 7,892 |
| 2018-04-09 | $12.60 | $12.61 | $12.55 | $12.61 | $10.23 | 10,969 |
| 2018-04-06 | $12.54 | $12.62 | $12.54 | $12.61 | $10.23 | 4,288 |
| 2018-04-05 | $12.55 | $12.60 | $12.54 | $12.58 | $10.21 | 3,523 |
| 2018-04-04 | $12.59 | $12.62 | $12.58 | $12.59 | $10.22 | 9,987 |
| 2018-04-03 | $12.59 | $12.59 | $12.57 | $12.59 | $10.22 | 1,520 |
| 2018-04-02 | $12.65 | $12.65 | $12.59 | $12.59 | $10.22 | 10,328 |
| 2018-03-29 | $12.60 | $12.63 | $12.60 | $12.62 | $10.24 | 3,156 |
| 2018-03-28 | $12.58 | $12.58 | $12.53 | $12.58 | $10.21 | 7,396 |
| 2018-03-27 | $12.55 | $12.58 | $12.54 | $12.58 | $10.21 | 5,320 |
| 2018-03-26 | $12.55 | $12.56 | $12.53 | $12.56 | $10.19 | 3,276 |
| 2018-03-23 | $12.57 | $12.58 | $12.56 | $12.58 | $10.21 | 4,774 |
| 2018-03-22 | $12.55 | $12.59 | $12.55 | $12.59 | $10.22 | 5,569 |
| 2018-03-21 | $12.56 | $12.57 | $12.55 | $12.57 | $10.20 | 3,600 |
| 2018-03-20 | $12.62 | $12.62 | $12.56 | $12.60 | $10.23 | 7,160 |
| 2018-03-19 | $12.56 | $12.65 | $12.56 | $12.62 | $10.24 | 6,024 |
| 2018-03-16 | $12.66 | $12.66 | $12.55 | $12.65 | $10.27 | 2,670 |
| 2018-03-15 | $12.73 | $12.73 | $12.66 | $12.66 | $10.27 | 2,523 |
| 2018-03-14 | $12.72 | $12.72 | $12.70 | $12.72 | $10.28 | 5,809 |
| 2018-03-13 | $12.73 | $12.73 | $12.64 | $12.71 | $10.27 | 3,935 |
| 2018-03-12 | $12.69 | $12.72 | $12.69 | $12.72 | $10.28 | 698 |
| 2018-03-09 | $12.74 | $12.74 | $12.74 | $12.74 | $10.30 | 340 |
| 2018-03-08 | $12.74 | $12.77 | $12.74 | $12.74 | $10.30 | 3,054 |
| 2018-03-07 | $12.78 | $12.78 | $12.74 | $12.74 | $10.30 | 1,345 |
| 2018-03-06 | $12.75 | $12.75 | $12.75 | $12.75 | $10.31 | 491 |
| 2018-03-05 | $12.71 | $12.77 | $12.61 | $12.77 | $10.32 | 15,853 |
| 2018-03-02 | $12.71 | $12.79 | $12.71 | $12.71 | $10.27 | 5,728 |
| 2018-03-01 | $12.77 | $12.77 | $12.75 | $12.76 | $10.32 | 3,197 |
| 2018-02-28 | $12.68 | $12.73 | $12.68 | $12.73 | $10.29 | 2,041 |
| 2018-02-27 | $12.72 | $12.77 | $12.71 | $12.76 | $10.32 | 9,672 |
| 2018-02-26 | $12.69 | $12.72 | $12.68 | $12.70 | $10.27 | 3,214 |
| 2018-02-23 | $12.68 | $12.69 | $12.68 | $12.68 | $10.25 | 3,395 |
| 2018-02-22 | $12.71 | $12.71 | $12.64 | $12.64 | $10.22 | 1,232 |
| 2018-02-21 | $12.69 | $12.71 | $12.68 | $12.69 | $10.26 | 3,213 |
| 2018-02-20 | $12.72 | $12.73 | $12.68 | $12.68 | $10.25 | 2,698 |
| 2018-02-16 | $12.78 | $12.78 | $12.67 | $12.67 | $10.24 | 6,391 |
| 2018-02-15 | $12.70 | $12.77 | $12.70 | $12.77 | $10.32 | 9,649 |
| 2018-02-14 | $12.71 | $12.71 | $12.71 | $12.71 | $10.27 | 359 |
| 2018-02-13 | $12.70 | $12.73 | $12.70 | $12.72 | $10.28 | 2,704 |
| 2018-02-12 | $12.73 | $12.75 | $12.70 | $12.73 | $10.29 | 8,797 |
| 2018-02-09 | $12.78 | $12.78 | $12.75 | $12.75 | $10.31 | 2,440 |
| 2018-02-08 | $12.90 | $12.90 | $12.75 | $12.78 | $10.33 | 8,683 |
| 2018-02-07 | $12.80 | $12.86 | $12.80 | $12.86 | $10.36 | 3,797 |
| 2018-02-06 | $12.83 | $12.83 | $12.71 | $12.83 | $10.33 | 10,464 |
| 2018-02-05 | $12.90 | $12.92 | $12.74 | $12.88 | $10.37 | 16,597 |
| 2018-02-02 | $13.00 | $13.00 | $12.87 | $12.92 | $10.40 | 11,700 |
| 2018-02-01 | $12.85 | $12.95 | $12.85 | $12.94 | $10.42 | 14,337 |
| 2018-01-31 | $12.88 | $12.90 | $12.84 | $12.86 | $10.36 | 3,600 |
| 2018-01-30 | $13.02 | $13.02 | $12.83 | $12.84 | $10.34 | 4,281 |
| 2018-01-29 | $13.10 | $13.12 | $12.89 | $12.98 | $10.45 | 20,380 |
| 2018-01-26 | $13.35 | $13.35 | $13.15 | $13.15 | $10.59 | 7,845 |
| 2018-01-25 | $13.21 | $13.23 | $13.20 | $13.21 | $10.64 | 5,237 |
| 2018-01-24 | $13.36 | $13.36 | $13.21 | $13.21 | $10.64 | 11,650 |
| 2018-01-23 | $13.27 | $13.32 | $13.27 | $13.31 | $10.72 | 4,858 |
| 2018-01-22 | $13.31 | $13.31 | $13.26 | $13.26 | $10.68 | 3,746 |
| 2018-01-19 | $13.44 | $13.44 | $13.21 | $13.28 | $10.69 | 8,308 |
| 2018-01-18 | $13.27 | $13.28 | $13.25 | $13.25 | $10.67 | 12,450 |
| 2018-01-17 | $13.28 | $13.29 | $13.27 | $13.27 | $10.69 | 4,166 |
| 2018-01-16 | $13.38 | $13.39 | $13.29 | $13.29 | $10.70 | 3,193 |
| 2018-01-12 | $13.42 | $13.42 | $13.33 | $13.33 | $10.73 | 3,682 |
| 2018-01-11 | $13.43 | $13.44 | $13.41 | $13.43 | $10.81 | 27,601 |
| 2018-01-10 | $13.47 | $13.49 | $13.39 | $13.46 | $10.80 | 16,885 |
| 2018-01-09 | $13.43 | $13.55 | $13.36 | $13.45 | $10.79 | 17,740 |
| 2018-01-08 | $13.43 | $13.52 | $13.42 | $13.48 | $10.81 | 14,420 |
| 2018-01-05 | $13.42 | $13.52 | $13.37 | $13.46 | $10.80 | 12,242 |
| 2018-01-04 | $13.46 | $13.51 | $13.37 | $13.46 | $10.80 | 13,639 |
| 2018-01-03 | $13.35 | $13.51 | $13.33 | $13.51 | $10.84 | 20,431 |
| 2018-01-02 | $13.26 | $13.34 | $13.24 | $13.34 | $10.70 | 12,548 |
| 2017-12-29 | $13.27 | $13.30 | $13.24 | $13.26 | $10.64 | 10,536 |
| 2017-12-28 | $13.21 | $13.24 | $13.20 | $13.21 | $10.60 | 3,888 |
| 2017-12-27 | $13.18 | $13.24 | $13.18 | $13.20 | $10.59 | 26,114 |
| 2017-12-26 | $13.04 | $13.14 | $13.04 | $13.14 | $10.54 | 4,820 |
| 2017-12-22 | $13.00 | $13.14 | $13.00 | $13.03 | $10.45 | 11,855 |
| 2017-12-21 | $13.05 | $13.11 | $13.04 | $13.07 | $10.49 | 6,432 |
| 2017-12-20 | $13.05 | $13.09 | $13.01 | $13.04 | $10.46 | 16,261 |
| 2017-12-19 | $13.15 | $13.15 | $13.05 | $13.05 | $10.47 | 23,720 |
| 2017-12-18 | $13.30 | $13.34 | $13.08 | $13.10 | $10.51 | 28,997 |
| 2017-12-15 | $13.23 | $13.35 | $13.23 | $13.35 | $10.71 | 24,596 |
| 2017-12-14 | $13.39 | $13.39 | $13.39 | $13.39 | $10.74 | 0 |
| 2017-12-13 | $13.49 | $13.49 | $13.39 | $13.39 | $10.70 | 4,566 |
| 2017-12-12 | $13.59 | $13.59 | $13.45 | $13.46 | $10.76 | 5,050 |
| 2017-12-11 | $13.60 | $13.62 | $13.56 | $13.56 | $10.84 | 2,735 |
| 2017-12-08 | $13.65 | $13.66 | $13.57 | $13.60 | $10.87 | 18,308 |
| 2017-12-07 | $13.61 | $13.61 | $13.50 | $13.60 | $10.87 | 4,846 |
| 2017-12-06 | $13.40 | $13.55 | $13.35 | $13.55 | $10.83 | 11,028 |
| 2017-12-05 | $13.35 | $13.36 | $13.35 | $13.35 | $10.67 | 2,506 |
| 2017-12-04 | $13.28 | $13.29 | $13.27 | $13.27 | $10.60 | 3,106 |
| 2017-12-01 | $13.28 | $13.29 | $13.26 | $13.26 | $10.60 | 686 |
| 2017-11-30 | $13.29 | $13.29 | $13.28 | $13.28 | $10.61 | 631 |
| 2017-11-29 | $13.23 | $13.29 | $13.23 | $13.29 | $10.62 | 5,389 |
| 2017-11-28 | $13.36 | $13.36 | $13.29 | $13.29 | $10.62 | 5,359 |
| 2017-11-27 | $13.35 | $13.37 | $13.30 | $13.33 | $10.65 | 6,781 |
| 2017-11-24 | $13.50 | $13.50 | $13.33 | $13.33 | $10.65 | 1,010 |
| 2017-11-22 | $13.23 | $13.37 | $13.23 | $13.37 | $10.69 | 11,058 |
| 2017-11-21 | $13.30 | $13.39 | $13.30 | $13.37 | $10.69 | 8,669 |
| 2017-11-20 | $13.36 | $13.37 | $13.35 | $13.36 | $10.68 | 4,611 |
| 2017-11-17 | $13.37 | $13.38 | $13.37 | $13.37 | $10.69 | 1,198 |
| 2017-11-16 | $13.42 | $13.42 | $13.31 | $13.35 | $10.67 | 7,505 |
| 2017-11-15 | $13.31 | $13.32 | $13.31 | $13.32 | $10.65 | 2,186 |
| 2017-11-14 | $13.26 | $13.30 | $13.26 | $13.30 | $10.63 | 5,182 |
| 2017-11-13 | $13.16 | $13.32 | $13.16 | $13.29 | $10.62 | 7,865 |
| 2017-11-10 | $13.14 | $13.48 | $13.14 | $13.32 | $10.65 | 26,114 |
| 2017-11-09 | $13.30 | $13.30 | $13.20 | $13.20 | $10.55 | 15,470 |
| 2017-11-08 | $13.28 | $13.28 | $13.28 | $13.28 | $10.61 | 573 |
| 2017-11-07 | $13.35 | $13.35 | $13.30 | $13.35 | $10.63 | 3,975 |
| 2017-11-06 | $13.30 | $13.30 | $13.30 | $13.30 | $10.59 | 343 |
| 2017-11-03 | $13.29 | $13.33 | $13.28 | $13.30 | $10.59 | 3,547 |
| 2017-11-02 | $13.37 | $13.37 | $13.36 | $13.37 | $10.65 | 1,769 |
| 2017-11-01 | $13.36 | $13.39 | $13.35 | $13.39 | $10.66 | 6,953 |
| 2017-10-31 | $13.33 | $13.38 | $13.33 | $13.37 | $10.64 | 2,046 |
| 2017-10-30 | $13.37 | $13.40 | $13.34 | $13.34 | $10.62 | 959 |
| 2017-10-27 | $13.37 | $13.37 | $13.23 | $13.31 | $10.60 | 6,971 |
| 2017-10-26 | $13.34 | $13.42 | $13.32 | $13.38 | $10.65 | 4,123 |
| 2017-10-25 | $13.51 | $13.51 | $13.39 | $13.44 | $10.70 | 3,346 |
| 2017-10-24 | $13.52 | $13.55 | $13.47 | $13.54 | $10.78 | 10,610 |
| 2017-10-23 | $13.44 | $13.52 | $13.43 | $13.47 | $10.73 | 11,577 |
| 2017-10-20 | $13.47 | $13.53 | $13.35 | $13.44 | $10.70 | 8,396 |
| 2017-10-19 | $13.67 | $13.67 | $13.40 | $13.52 | $10.77 | 8,810 |
| 2017-10-18 | $13.53 | $13.55 | $13.50 | $13.55 | $10.79 | 1,194 |
| 2017-10-17 | $13.94 | $13.94 | $13.47 | $13.47 | $10.73 | 8,170 |
| 2017-10-16 | $13.57 | $13.59 | $13.49 | $13.49 | $10.74 | 11,405 |
| 2017-10-13 | $13.50 | $13.57 | $13.50 | $13.57 | $10.81 | 2,100 |
| 2017-10-12 | $13.51 | $13.51 | $13.51 | $13.51 | $10.76 | 1,172 |
| 2017-10-11 | $13.54 | $13.54 | $13.50 | $13.50 | $10.71 | 11,205 |
| 2017-10-10 | $13.50 | $13.54 | $13.50 | $13.53 | $10.73 | 7,158 |
| 2017-10-09 | $13.55 | $13.55 | $13.50 | $13.51 | $10.72 | 1,530 |
| 2017-10-06 | $13.52 | $13.52 | $13.50 | $13.50 | $10.71 | 1,072 |
| 2017-10-05 | $13.55 | $13.55 | $13.54 | $13.54 | $10.74 | 3,441 |
| 2017-10-04 | $13.54 | $13.56 | $13.52 | $13.53 | $10.73 | 6,499 |
| 2017-10-03 | $13.54 | $13.55 | $13.53 | $13.54 | $10.74 | 4,181 |
| 2017-10-02 | $13.75 | $13.75 | $13.55 | $13.59 | $10.78 | 710 |
| 2017-09-29 | $13.61 | $13.61 | $13.53 | $13.53 | $10.73 | 10,490 |
| 2017-09-28 | $13.50 | $13.63 | $13.50 | $13.58 | $10.77 | 6,701 |
| 2017-09-27 | $13.46 | $13.54 | $13.46 | $13.54 | $10.74 | 1,016 |
| 2017-09-26 | $13.63 | $13.64 | $13.60 | $13.61 | $10.80 | 3,131 |
| 2017-09-25 | $13.51 | $13.64 | $13.51 | $13.58 | $10.77 | 15,458 |
| 2017-09-22 | $13.46 | $13.58 | $13.45 | $13.54 | $10.74 | 13,815 |
| 2017-09-21 | $13.60 | $13.62 | $13.50 | $13.51 | $10.72 | 12,772 |
| 2017-09-20 | $13.62 | $13.62 | $13.55 | $13.61 | $10.80 | 6,420 |
| 2017-09-19 | $13.65 | $13.68 | $13.63 | $13.65 | $10.83 | 6,752 |
| 2017-09-18 | $13.67 | $13.69 | $13.63 | $13.69 | $10.86 | 8,764 |
| 2017-09-15 | $13.56 | $13.67 | $13.56 | $13.67 | $10.84 | 10,899 |
| 2017-09-14 | $13.63 | $13.63 | $13.55 | $13.56 | $10.76 | 5,293 |
| 2017-09-13 | $13.66 | $13.66 | $13.64 | $13.64 | $10.78 | 622 |
| 2017-09-12 | $13.64 | $13.68 | $13.59 | $13.67 | $10.81 | 6,386 |
| 2017-09-11 | $13.65 | $13.66 | $13.64 | $13.65 | $10.79 | 3,313 |
| 2017-09-08 | $13.69 | $13.69 | $13.61 | $13.67 | $10.81 | 10,930 |
| 2017-09-07 | $13.59 | $13.65 | $13.58 | $13.65 | $10.79 | 4,344 |
| 2017-09-06 | $13.58 | $13.60 | $13.56 | $13.59 | $10.74 | 5,705 |
| 2017-09-05 | $13.82 | $13.82 | $13.51 | $13.53 | $10.69 | 13,668 |
| 2017-09-01 | $13.50 | $13.58 | $13.50 | $13.55 | $10.71 | 8,005 |
| 2017-08-31 | $13.51 | $13.60 | $13.51 | $13.59 | $10.74 | 10,886 |
| 2017-08-30 | $13.63 | $13.66 | $13.53 | $13.60 | $10.75 | 17,208 |
| 2017-08-29 | $13.57 | $13.69 | $13.54 | $13.67 | $10.81 | 34,795 |
| 2017-08-28 | $13.52 | $13.59 | $13.49 | $13.57 | $10.73 | 15,166 |
| 2017-08-25 | $13.64 | $13.64 | $13.51 | $13.55 | $10.71 | 8,387 |
| 2017-08-24 | $13.55 | $13.62 | $13.50 | $13.62 | $10.77 | 18,251 |
| 2017-08-23 | $13.48 | $13.60 | $13.46 | $13.58 | $10.73 | 11,837 |
| 2017-08-22 | $13.38 | $13.54 | $13.38 | $13.53 | $10.70 | 15,202 |
| 2017-08-21 | $13.38 | $13.50 | $13.38 | $13.50 | $10.67 | 3,255 |
| 2017-08-18 | $13.45 | $13.49 | $13.45 | $13.49 | $10.66 | 6,235 |
| 2017-08-17 | $13.47 | $13.50 | $13.42 | $13.42 | $10.61 | 35,112 |
| 2017-08-16 | $13.36 | $13.47 | $13.34 | $13.47 | $10.64 | 5,952 |
| 2017-08-15 | $13.35 | $13.39 | $13.29 | $13.38 | $10.58 | 7,964 |
| 2017-08-14 | $13.40 | $13.43 | $13.38 | $13.38 | $10.58 | 6,291 |
| 2017-08-11 | $13.60 | $13.60 | $13.21 | $13.39 | $10.58 | 10,200 |
| 2017-08-10 | $13.37 | $13.37 | $13.36 | $13.36 | $10.56 | 4,899 |
| 2017-08-09 | $13.36 | $13.53 | $13.36 | $13.44 | $10.62 | 8,328 |
| 2017-08-08 | $13.56 | $13.59 | $13.51 | $13.52 | $10.65 | 10,079 |
| 2017-08-07 | $13.52 | $13.65 | $13.52 | $13.59 | $10.70 | 18,742 |
| 2017-08-04 | $13.64 | $13.64 | $13.64 | $13.64 | $10.74 | 1,713 |
| 2017-08-03 | $13.64 | $13.73 | $13.64 | $13.67 | $10.76 | 1,745 |
| 2017-08-02 | $13.66 | $13.69 | $13.63 | $13.67 | $10.77 | 2,335 |
| 2017-08-01 | $13.62 | $13.74 | $13.62 | $13.63 | $10.73 | 5,476 |
| 2017-07-31 | $13.60 | $13.65 | $13.57 | $13.61 | $10.72 | 4,454 |
| 2017-07-28 | $13.55 | $13.57 | $13.51 | $13.56 | $10.68 | 8,624 |
| 2017-07-27 | $13.47 | $13.55 | $13.47 | $13.55 | $10.67 | 3,033 |
| 2017-07-26 | $13.40 | $13.55 | $13.40 | $13.48 | $10.62 | 7,332 |
| 2017-07-25 | $13.39 | $13.52 | $13.39 | $13.52 | $10.64 | 3,101 |
| 2017-07-24 | $13.51 | $13.58 | $13.49 | $13.50 | $10.63 | 5,492 |
| 2017-07-21 | $13.55 | $13.55 | $13.55 | $13.55 | $10.67 | 359 |
| 2017-07-20 | $13.56 | $13.56 | $13.54 | $13.54 | $10.66 | 2,715 |
| 2017-07-19 | $13.55 | $13.55 | $13.55 | $13.55 | $10.67 | 670 |
| 2017-07-18 | $13.56 | $13.59 | $13.55 | $13.57 | $10.69 | 5,873 |
| 2017-07-17 | $13.62 | $13.63 | $13.60 | $13.60 | $10.71 | 4,129 |
| 2017-07-14 | $13.61 | $13.65 | $13.60 | $13.65 | $10.75 | 1,878 |
| 2017-07-13 | $13.62 | $13.69 | $13.50 | $13.69 | $10.78 | 11,773 |
| 2017-07-12 | $13.43 | $13.62 | $13.42 | $13.61 | $10.72 | 17,730 |
| 2017-07-11 | $13.35 | $13.54 | $13.35 | $13.54 | $10.62 | 11,537 |
| 2017-07-10 | $13.29 | $13.44 | $13.27 | $13.36 | $10.48 | 21,926 |
| 2017-07-07 | $13.32 | $13.32 | $13.30 | $13.31 | $10.44 | 3,926 |
| 2017-07-06 | $13.31 | $13.34 | $13.31 | $13.33 | $10.46 | 5,055 |
| 2017-07-05 | $13.49 | $13.49 | $13.34 | $13.42 | $10.53 | 9,094 |
| 2017-07-03 | $13.40 | $13.41 | $13.39 | $13.40 | $10.51 | 2,726 |
| 2017-06-30 | $13.35 | $13.35 | $13.30 | $13.35 | $10.47 | 5,788 |
| 2017-06-29 | $13.33 | $13.37 | $13.31 | $13.35 | $10.47 | 2,795 |
| 2017-06-28 | $13.41 | $13.43 | $13.41 | $13.43 | $10.54 | 1,939 |
| 2017-06-27 | $13.44 | $13.45 | $13.42 | $13.44 | $10.55 | 4,015 |
| 2017-06-26 | $13.44 | $13.44 | $13.44 | $13.44 | $10.55 | 16 |
| 2017-06-23 | $13.43 | $13.49 | $13.41 | $13.44 | $10.55 | 11,283 |
| 2017-06-22 | $13.40 | $13.49 | $13.40 | $13.48 | $10.58 | 12,155 |
| 2017-06-21 | $13.41 | $13.49 | $13.41 | $13.47 | $10.57 | 3,189 |
| 2017-06-20 | $13.40 | $13.49 | $13.40 | $13.41 | $10.52 | 7,860 |
| 2017-06-19 | $13.38 | $13.39 | $13.38 | $13.39 | $10.51 | 2,073 |
| 2017-06-16 | $13.38 | $13.39 | $13.38 | $13.38 | $10.50 | 3,095 |
| 2017-06-15 | $13.42 | $13.42 | $13.36 | $13.36 | $10.48 | 2,320 |
| 2017-06-14 | $13.41 | $13.44 | $13.41 | $13.41 | $10.52 | 4,288 |
| 2017-06-13 | $13.38 | $13.43 | $13.37 | $13.42 | $10.49 | 13,762 |
| 2017-06-12 | $13.40 | $13.40 | $13.38 | $13.39 | $10.47 | 3,235 |
| 2017-06-09 | $13.46 | $13.46 | $13.42 | $13.42 | $10.49 | 3,054 |
| 2017-06-08 | $13.51 | $13.52 | $13.45 | $13.45 | $10.51 | 8,195 |
| 2017-06-07 | $13.50 | $13.54 | $13.46 | $13.54 | $10.58 | 4,482 |
| 2017-06-06 | $13.49 | $13.54 | $13.47 | $13.50 | $10.55 | 4,921 |
| 2017-06-05 | $13.47 | $13.47 | $13.42 | $13.46 | $10.52 | 10,366 |
| 2017-06-02 | $13.47 | $13.51 | $13.47 | $13.47 | $10.53 | 2,188 |
| 2017-06-01 | $13.49 | $13.55 | $13.41 | $13.44 | $10.51 | 7,406 |
| 2017-05-31 | $13.42 | $13.54 | $13.38 | $13.54 | $10.58 | 28,192 |
| 2017-05-30 | $13.43 | $13.45 | $13.43 | $13.44 | $10.51 | 1,044 |
| 2017-05-26 | $13.53 | $13.53 | $13.38 | $13.38 | $10.46 | 6,219 |
| 2017-05-25 | $13.46 | $13.47 | $13.42 | $13.42 | $10.49 | 5,154 |
| 2017-05-24 | $13.46 | $13.51 | $13.46 | $13.50 | $10.55 | 6,423 |
| 2017-05-23 | $13.60 | $13.60 | $13.48 | $13.52 | $10.57 | 6,011 |
| 2017-05-22 | $13.52 | $13.55 | $13.52 | $13.53 | $10.58 | 2,795 |
| 2017-05-19 | $13.56 | $13.56 | $13.52 | $13.52 | $10.57 | 3,763 |
| 2017-05-18 | $13.65 | $13.65 | $13.61 | $13.61 | $10.64 | 948 |
| 2017-05-17 | $13.68 | $13.82 | $13.64 | $13.65 | $10.67 | 6,823 |
| 2017-05-16 | $13.57 | $13.74 | $13.54 | $13.72 | $10.72 | 11,367 |
| 2017-05-15 | $13.46 | $13.67 | $13.46 | $13.67 | $10.69 | 18,834 |
| 2017-05-12 | $13.36 | $13.55 | $13.36 | $13.45 | $10.51 | 13,022 |
| 2017-05-11 | $13.14 | $13.37 | $13.12 | $13.36 | $10.44 | 30,809 |
| 2017-05-10 | $13.10 | $13.25 | $13.10 | $13.25 | $10.36 | 13,102 |
| 2017-05-09 | $13.15 | $13.25 | $13.15 | $13.25 | $10.32 | 13,991 |
| 2017-05-08 | $13.09 | $13.21 | $13.09 | $13.21 | $10.29 | 10,338 |
| 2017-05-05 | $13.01 | $13.18 | $13.01 | $13.11 | $10.21 | 16,947 |
| 2017-05-04 | $13.07 | $13.09 | $13.06 | $13.06 | $10.17 | 5,904 |
| 2017-05-03 | $13.08 | $13.10 | $13.07 | $13.09 | $10.19 | 8,891 |
| 2017-05-02 | $13.06 | $13.10 | $13.04 | $13.07 | $10.18 | 6,036 |
| 2017-05-01 | $13.05 | $13.06 | $13.01 | $13.05 | $10.16 | 7,491 |
| 2017-04-28 | $12.98 | $13.01 | $12.98 | $12.99 | $10.12 | 3,753 |
| 2017-04-27 | $13.05 | $13.05 | $12.92 | $12.92 | $10.06 | 29,641 |
| 2017-04-26 | $13.03 | $13.05 | $13.03 | $13.04 | $10.16 | 1,663 |
| 2017-04-25 | $13.12 | $13.13 | $13.00 | $13.01 | $10.13 | 28,039 |
| 2017-04-24 | $13.14 | $13.15 | $13.13 | $13.13 | $10.23 | 5,866 |
| 2017-04-21 | $13.15 | $13.19 | $13.15 | $13.19 | $10.27 | 3,976 |
| 2017-04-20 | $13.15 | $13.16 | $13.13 | $13.13 | $10.23 | 9,566 |
| 2017-04-19 | $13.17 | $13.17 | $13.16 | $13.16 | $10.25 | 3,462 |
| 2017-04-18 | $13.12 | $13.19 | $13.12 | $13.19 | $10.27 | 2,444 |
| 2017-04-17 | $13.19 | $13.26 | $13.13 | $13.13 | $10.23 | 21,946 |
| 2017-04-13 | $13.26 | $13.26 | $13.19 | $13.21 | $10.29 | 8,708 |
| 2017-04-12 | $13.07 | $13.18 | $13.07 | $13.18 | $10.26 | 25,334 |
| 2017-04-11 | $13.07 | $13.09 | $13.07 | $13.08 | $10.19 | 4,360 |
| 2017-04-10 | $13.05 | $13.11 | $13.05 | $13.10 | $10.16 | 4,485 |
| 2017-04-07 | $13.00 | $13.03 | $13.00 | $13.02 | $10.10 | 8,893 |
| 2017-04-06 | $12.96 | $12.99 | $12.96 | $12.99 | $10.08 | 4,509 |
| 2017-04-05 | $12.89 | $12.96 | $12.89 | $12.95 | $10.05 | 5,469 |
| 2017-04-04 | $12.98 | $12.99 | $12.94 | $12.98 | $10.07 | 7,749 |
| 2017-04-03 | $12.95 | $12.98 | $12.95 | $12.98 | $10.07 | 3,581 |
| 2017-03-31 | $12.91 | $12.94 | $12.89 | $12.94 | $10.04 | 9,801 |
| 2017-03-30 | $12.86 | $12.91 | $12.86 | $12.91 | $10.02 | 21,299 |
| 2017-03-29 | $12.83 | $12.89 | $12.83 | $12.89 | $10.00 | 14,208 |
| 2017-03-28 | $12.90 | $12.90 | $12.78 | $12.79 | $9.92 | 18,403 |
| 2017-03-27 | $12.85 | $12.90 | $12.82 | $12.85 | $9.97 | 12,123 |
| 2017-03-24 | $12.82 | $12.85 | $12.81 | $12.85 | $9.97 | 3,870 |
| 2017-03-23 | $12.82 | $12.82 | $12.79 | $12.80 | $9.93 | 3,110 |
| 2017-03-22 | $12.85 | $12.85 | $12.78 | $12.78 | $9.91 | 3,882 |
| 2017-03-21 | $12.82 | $12.83 | $12.74 | $12.78 | $9.91 | 12,579 |
| 2017-03-20 | $12.81 | $12.83 | $12.77 | $12.83 | $9.95 | 31,054 |
| 2017-03-17 | $12.77 | $12.79 | $12.74 | $12.79 | $9.92 | 11,585 |
| 2017-03-16 | $12.72 | $12.80 | $12.68 | $12.77 | $9.91 | 24,662 |
| 2017-03-15 | $12.58 | $12.74 | $12.58 | $12.74 | $9.88 | 29,531 |
| 2017-03-14 | $12.61 | $12.63 | $12.61 | $12.62 | $9.75 | 7,198 |
| 2017-03-13 | $12.66 | $12.68 | $12.61 | $12.63 | $9.76 | 17,175 |
| 2017-03-10 | $12.62 | $12.70 | $12.61 | $12.62 | $9.75 | 20,538 |
| 2017-03-09 | $12.70 | $12.72 | $12.59 | $12.59 | $9.73 | 23,246 |
| 2017-03-08 | $12.77 | $12.88 | $12.74 | $12.75 | $9.85 | 17,280 |
| 2017-03-07 | $12.83 | $12.86 | $12.80 | $12.83 | $9.91 | 24,206 |
| 2017-03-06 | $12.93 | $12.95 | $12.86 | $12.87 | $9.95 | 14,556 |
| 2017-03-03 | $12.90 | $12.95 | $12.84 | $12.85 | $9.93 | 23,407 |
| 2017-03-02 | $12.98 | $13.03 | $12.95 | $12.95 | $10.01 | 17,640 |
| 2017-03-01 | $13.03 | $13.04 | $13.00 | $13.01 | $10.05 | 5,470 |
| 2017-02-28 | $13.08 | $13.11 | $13.05 | $13.05 | $10.08 | 8,658 |
| 2017-02-27 | $13.12 | $13.13 | $13.07 | $13.07 | $10.10 | 4,348 |
| 2017-02-24 | $13.06 | $13.16 | $13.06 | $13.13 | $10.15 | 8,718 |
| 2017-02-23 | $13.02 | $13.07 | $13.02 | $13.04 | $10.08 | 4,146 |
| 2017-02-22 | $13.03 | $13.06 | $12.99 | $12.99 | $10.04 | 4,081 |
| 2017-02-21 | $13.00 | $13.06 | $12.99 | $13.03 | $10.07 | 6,761 |
| 2017-02-17 | $13.02 | $13.06 | $12.97 | $12.98 | $10.03 | 20,486 |
| 2017-02-16 | $13.00 | $13.09 | $12.99 | $13.06 | $10.09 | 15,893 |
| 2017-02-15 | $13.07 | $13.07 | $13.00 | $13.03 | $10.07 | 10,379 |
| 2017-02-14 | $13.13 | $13.14 | $13.05 | $13.05 | $10.08 | 3,061 |
| 2017-02-13 | $13.27 | $13.27 | $13.10 | $13.13 | $10.15 | 11,662 |
| 2017-02-10 | $13.15 | $13.22 | $13.14 | $13.15 | $10.16 | 11,630 |
| 2017-02-09 | $13.26 | $13.26 | $13.14 | $13.14 | $10.15 | 14,124 |
| 2017-02-08 | $13.24 | $13.25 | $13.22 | $13.24 | $10.23 | 6,527 |
| 2017-02-07 | $13.25 | $13.27 | $13.21 | $13.25 | $10.20 | 10,387 |
| 2017-02-06 | $13.27 | $13.27 | $13.25 | $13.25 | $10.20 | 2,560 |
| 2017-02-03 | $13.22 | $13.24 | $13.20 | $13.24 | $10.19 | 2,404 |
| 2017-02-02 | $13.12 | $13.22 | $13.12 | $13.22 | $10.17 | 5,290 |
| 2017-02-01 | $13.15 | $13.23 | $13.12 | $13.21 | $10.17 | 7,690 |
| 2017-01-31 | $13.18 | $13.21 | $13.16 | $13.21 | $10.17 | 4,451 |
| 2017-01-30 | $13.16 | $13.19 | $13.14 | $13.19 | $10.15 | 10,915 |
| 2017-01-27 | $13.15 | $13.17 | $13.09 | $13.10 | $10.08 | 16,693 |
| 2017-01-26 | $13.10 | $13.15 | $13.07 | $13.14 | $10.11 | 8,206 |
| 2017-01-25 | $13.06 | $13.13 | $13.06 | $13.13 | $10.10 | 6,012 |
| 2017-01-24 | $13.04 | $13.10 | $13.02 | $13.09 | $10.07 | 17,973 |
| 2017-01-23 | $13.14 | $13.14 | $13.04 | $13.04 | $10.04 | 2,071 |
| 2017-01-20 | $13.06 | $13.06 | $13.01 | $13.02 | $10.02 | 3,661 |
| 2017-01-19 | $13.18 | $13.18 | $13.02 | $13.08 | $10.07 | 11,227 |
| 2017-01-18 | $13.10 | $13.14 | $13.09 | $13.13 | $10.11 | 3,439 |
| 2017-01-17 | $13.21 | $13.26 | $13.10 | $13.10 | $10.08 | 3,335 |
| 2017-01-13 | $13.11 | $13.21 | $13.11 | $13.20 | $10.16 | 3,304 |
| 2017-01-12 | $13.18 | $13.18 | $13.11 | $13.15 | $10.12 | 4,344 |
| 2017-01-11 | $13.14 | $13.14 | $13.03 | $13.06 | $10.05 | 2,823 |
| 2017-01-10 | $13.28 | $13.30 | $13.13 | $13.16 | $10.09 | 24,814 |
| 2017-01-09 | $13.18 | $13.31 | $13.18 | $13.25 | $10.15 | 4,817 |
| 2017-01-06 | $13.21 | $13.21 | $13.09 | $13.16 | $10.09 | 5,912 |
| 2017-01-05 | $13.32 | $13.32 | $13.14 | $13.24 | $10.15 | 3,726 |
| 2017-01-04 | $13.24 | $13.26 | $13.22 | $13.24 | $10.15 | 2,471 |
| 2017-01-03 | $13.15 | $13.19 | $13.13 | $13.17 | $10.09 | 6,237 |
| 2016-12-30 | $13.15 | $13.18 | $13.02 | $13.16 | $10.08 | 18,321 |
| 2016-12-29 | $12.98 | $13.15 | $12.98 | $13.07 | $10.02 | 38,245 |
| 2016-12-28 | $12.88 | $12.98 | $12.74 | $12.98 | $9.95 | 22,419 |
| 2016-12-27 | $12.86 | $12.97 | $12.86 | $12.86 | $9.86 | 5,614 |
| 2016-12-23 | $12.94 | $12.96 | $12.86 | $12.90 | $9.89 | 11,254 |
| 2016-12-22 | $12.96 | $13.07 | $12.92 | $12.93 | $9.91 | 14,890 |
| 2016-12-21 | $12.94 | $13.11 | $12.92 | $12.96 | $9.93 | 23,004 |
| 2016-12-20 | $12.86 | $12.99 | $12.86 | $12.90 | $9.89 | 15,568 |
| 2016-12-19 | $13.12 | $13.13 | $12.90 | $12.90 | $9.89 | 21,440 |
| 2016-12-16 | $12.91 | $13.12 | $12.77 | $13.05 | $10.00 | 10,871 |
| 2016-12-15 | $13.04 | $13.09 | $12.86 | $12.86 | $9.86 | 13,407 |
| 2016-12-14 | $13.17 | $13.17 | $13.11 | $13.14 | $10.07 | 1,915 |
| 2016-12-13 | $13.06 | $13.23 | $13.06 | $13.17 | $10.05 | 7,394 |
| 2016-12-12 | $13.05 | $13.16 | $13.05 | $13.13 | $10.02 | 4,742 |
| 2016-12-09 | $13.00 | $13.16 | $13.00 | $13.16 | $10.04 | 4,716 |
| 2016-12-08 | $13.13 | $13.14 | $13.07 | $13.08 | $9.98 | 8,897 |
| 2016-12-07 | $12.92 | $13.15 | $12.92 | $13.13 | $10.02 | 11,915 |
| 2016-12-06 | $12.80 | $12.91 | $12.75 | $12.86 | $9.82 | 11,195 |
| 2016-12-05 | $12.86 | $12.86 | $12.75 | $12.80 | $9.77 | 28,178 |
| 2016-12-02 | $12.76 | $12.76 | $12.69 | $12.69 | $9.68 | 11,477 |
| 2016-12-01 | $12.75 | $12.75 | $12.74 | $12.75 | $9.73 | 10,135 |
| 2016-11-30 | $12.86 | $12.94 | $12.81 | $12.85 | $9.81 | 3,544 |
| 2016-11-29 | $12.93 | $12.94 | $12.93 | $12.93 | $9.87 | 2,414 |
| 2016-11-28 | $12.96 | $12.96 | $12.96 | $12.96 | $9.89 | 316 |
| 2016-11-25 | $12.98 | $12.98 | $12.79 | $12.86 | $9.82 | 3,510 |
| 2016-11-23 | $12.87 | $12.98 | $12.87 | $12.98 | $9.91 | 1,432 |
| 2016-11-22 | $13.13 | $13.13 | $12.97 | $13.00 | $9.92 | 2,996 |
| 2016-11-21 | $12.83 | $13.04 | $12.83 | $13.01 | $9.93 | 8,019 |
| 2016-11-18 | $12.96 | $13.02 | $12.89 | $12.89 | $9.84 | 3,209 |
| 2016-11-17 | $13.03 | $13.04 | $12.91 | $13.04 | $9.95 | 4,764 |
| 2016-11-16 | $13.09 | $13.14 | $13.03 | $13.08 | $9.98 | 2,487 |
| 2016-11-15 | $12.81 | $13.12 | $12.07 | $13.07 | $9.97 | 50,743 |
| 2016-11-14 | $13.28 | $13.28 | $12.87 | $12.91 | $9.85 | 6,894 |
| 2016-11-11 | $13.23 | $13.40 | $13.23 | $13.29 | $10.14 | 2,905 |
| 2016-11-10 | $13.68 | $13.68 | $13.40 | $13.42 | $10.24 | 16,357 |
| 2016-11-09 | $13.74 | $13.76 | $13.70 | $13.72 | $10.47 | 6,883 |
| 2016-11-08 | $13.81 | $13.95 | $13.81 | $13.90 | $10.61 | 14,654 |
| 2016-11-07 | $13.95 | $14.00 | $13.95 | $13.98 | $10.63 | 8,557 |
| 2016-11-04 | $13.98 | $14.00 | $13.94 | $13.95 | $10.60 | 14,273 |
| 2016-11-03 | $14.05 | $14.05 | $13.98 | $13.99 | $10.64 | 4,397 |
| 2016-11-02 | $14.06 | $14.06 | $14.03 | $14.06 | $10.69 | 3,621 |
| 2016-11-01 | $13.88 | $14.43 | $13.82 | $14.16 | $10.76 | 10,227 |
| 2016-10-31 | $13.77 | $14.21 | $13.77 | $13.88 | $10.55 | 8,992 |
| 2016-10-28 | $13.97 | $13.97 | $13.77 | $13.81 | $10.49 | 6,889 |
| 2016-10-27 | $13.84 | $13.93 | $13.75 | $13.93 | $10.59 | 13,613 |
| 2016-10-26 | $13.75 | $13.86 | $13.71 | $13.86 | $10.54 | 15,564 |
| 2016-10-25 | $13.76 | $13.76 | $13.72 | $13.75 | $10.45 | 5,013 |
| 2016-10-24 | $13.78 | $13.81 | $13.70 | $13.75 | $10.45 | 15,431 |
| 2016-10-21 | $13.54 | $13.94 | $13.54 | $13.71 | $10.42 | 13,972 |
| 2016-10-20 | $13.64 | $14.02 | $13.51 | $13.87 | $10.54 | 41,860 |
| 2016-10-19 | $13.40 | $13.58 | $13.40 | $13.53 | $10.28 | 10,317 |
| 2016-10-18 | $13.28 | $13.38 | $13.28 | $13.38 | $10.17 | 16,101 |
| 2016-10-17 | $13.44 | $13.46 | $13.34 | $13.35 | $10.15 | 6,803 |
| 2016-10-14 | $13.63 | $13.63 | $13.44 | $13.44 | $10.22 | 13,391 |
| 2016-10-13 | $13.70 | $13.70 | $13.53 | $13.63 | $10.36 | 26,776 |
| 2016-10-12 | $13.75 | $13.79 | $13.69 | $13.70 | $10.41 | 21,218 |
| 2016-10-11 | $13.85 | $13.85 | $13.80 | $13.83 | $10.47 | 12,854 |
| 2016-10-10 | $13.83 | $13.86 | $13.83 | $13.84 | $10.48 | 4,325 |
| 2016-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $10.47 | 573 |
| 2016-10-06 | $13.85 | $13.88 | $13.80 | $13.83 | $10.47 | 7,558 |
| 2016-10-05 | $13.96 | $13.98 | $13.87 | $13.87 | $10.50 | 4,063 |
| 2016-10-04 | $14.03 | $14.03 | $13.99 | $13.99 | $10.59 | 5,969 |
| 2016-10-03 | $14.07 | $14.10 | $14.06 | $14.10 | $10.67 | 3,747 |
| 2016-09-30 | $14.15 | $14.17 | $14.05 | $14.07 | $10.65 | 5,025 |
| 2016-09-29 | $14.14 | $14.14 | $14.08 | $14.12 | $10.69 | 9,620 |
| 2016-09-28 | $14.17 | $14.17 | $14.14 | $14.14 | $10.71 | 1,075 |
| 2016-09-27 | $14.12 | $14.14 | $14.12 | $14.12 | $10.69 | 4,311 |
| 2016-09-26 | $14.07 | $14.13 | $14.07 | $14.07 | $10.65 | 3,627 |
| 2016-09-23 | $14.09 | $14.11 | $14.06 | $14.06 | $10.64 | 7,943 |
| 2016-09-22 | $14.01 | $14.10 | $14.01 | $14.05 | $10.64 | 9,375 |
| 2016-09-21 | $13.92 | $13.96 | $13.88 | $13.95 | $10.56 | 31,077 |
| 2016-09-20 | $13.97 | $13.99 | $13.89 | $13.92 | $10.54 | 15,009 |
| 2016-09-19 | $13.92 | $13.92 | $13.80 | $13.90 | $10.52 | 27,251 |
| 2016-09-16 | $13.94 | $13.94 | $13.92 | $13.92 | $10.54 | 5,468 |
| 2016-09-15 | $13.94 | $13.97 | $13.93 | $13.97 | $10.58 | 13,891 |
| 2016-09-14 | $13.99 | $14.07 | $13.95 | $13.95 | $10.56 | 8,245 |
| 2016-09-13 | $14.03 | $14.07 | $14.00 | $14.02 | $10.57 | 2,779 |
| 2016-09-12 | $14.11 | $14.11 | $14.03 | $14.11 | $10.64 | 5,885 |
| 2016-09-09 | $14.29 | $14.29 | $14.11 | $14.11 | $10.64 | 2,651 |
| 2016-09-08 | $14.40 | $14.42 | $14.35 | $14.37 | $10.84 | 4,867 |
| 2016-09-07 | $14.44 | $14.48 | $14.41 | $14.44 | $10.89 | 6,869 |
| 2016-09-06 | $14.40 | $14.48 | $14.40 | $14.48 | $10.92 | 12,523 |
| 2016-09-02 | $14.49 | $14.49 | $14.39 | $14.39 | $10.85 | 2,252 |
| 2016-09-01 | $14.40 | $14.43 | $14.39 | $14.39 | $10.85 | 3,762 |
| 2016-08-31 | $14.45 | $14.45 | $14.42 | $14.42 | $10.87 | 2,950 |
| 2016-08-30 | $14.53 | $14.53 | $14.45 | $14.45 | $10.90 | 2,350 |
| 2016-08-29 | $14.47 | $14.56 | $14.46 | $14.56 | $10.98 | 2,788 |
| 2016-08-26 | $14.47 | $14.49 | $14.42 | $14.42 | $10.87 | 3,193 |
| 2016-08-25 | $14.56 | $14.59 | $14.45 | $14.50 | $10.93 | 5,154 |
| 2016-08-24 | $14.57 | $14.61 | $14.54 | $14.54 | $10.96 | 11,974 |
| 2016-08-23 | $14.62 | $14.62 | $14.59 | $14.59 | $11.00 | 5,023 |
| 2016-08-22 | $14.56 | $14.60 | $14.55 | $14.58 | $11.00 | 6,186 |
| 2016-08-19 | $14.60 | $14.62 | $14.57 | $14.59 | $11.00 | 3,679 |
| 2016-08-18 | $14.60 | $14.63 | $14.57 | $14.63 | $11.03 | 2,060 |
| 2016-08-17 | $14.58 | $14.62 | $14.58 | $14.61 | $11.02 | 2,230 |
| 2016-08-16 | $14.57 | $14.61 | $14.55 | $14.61 | $11.02 | 3,341 |
| 2016-08-15 | $14.70 | $14.70 | $14.53 | $14.62 | $11.03 | 10,425 |
| 2016-08-12 | $14.63 | $14.66 | $14.63 | $14.64 | $11.04 | 3,084 |
| 2016-08-11 | $14.65 | $14.66 | $14.63 | $14.63 | $11.03 | 2,310 |
| 2016-08-10 | $14.67 | $14.69 | $14.63 | $14.63 | $11.03 | 12,383 |
| 2016-08-09 | $14.73 | $14.73 | $14.66 | $14.71 | $11.05 | 5,824 |
| 2016-08-08 | $14.71 | $14.73 | $14.63 | $14.73 | $11.06 | 11,066 |
| 2016-08-05 | $14.70 | $14.71 | $14.63 | $14.71 | $11.05 | 2,515 |
| 2016-08-04 | $14.63 | $14.71 | $14.63 | $14.68 | $11.02 | 2,592 |
| 2016-08-03 | $14.56 | $14.66 | $14.56 | $14.66 | $11.01 | 9,457 |
| 2016-08-02 | $14.59 | $14.60 | $14.58 | $14.60 | $10.97 | 1,140 |
| 2016-08-01 | $14.66 | $14.66 | $14.61 | $14.66 | $11.01 | 3,608 |
| 2016-07-29 | $14.67 | $14.67 | $14.59 | $14.61 | $10.97 | 7,698 |
| 2016-07-28 | $14.61 | $14.66 | $14.58 | $14.58 | $10.95 | 6,563 |
| 2016-07-27 | $14.59 | $14.59 | $14.55 | $14.55 | $10.93 | 4,916 |
| 2016-07-26 | $14.54 | $14.60 | $14.52 | $14.59 | $10.96 | 9,253 |
| 2016-07-25 | $14.56 | $14.59 | $14.51 | $14.51 | $10.90 | 15,147 |
| 2016-07-22 | $14.52 | $14.60 | $14.52 | $14.57 | $10.94 | 3,706 |
| 2016-07-21 | $14.51 | $14.57 | $14.51 | $14.57 | $10.94 | 5,392 |
| 2016-07-20 | $14.50 | $14.52 | $14.47 | $14.52 | $10.91 | 3,039 |
| 2016-07-19 | $14.50 | $14.50 | $14.32 | $14.45 | $10.85 | 11,077 |
| 2016-07-18 | $14.38 | $14.47 | $14.38 | $14.45 | $10.85 | 9,955 |
| 2016-07-15 | $14.35 | $14.38 | $14.25 | $14.33 | $10.76 | 11,220 |
| 2016-07-14 | $14.46 | $14.46 | $14.23 | $14.23 | $10.69 | 10,708 |
| 2016-07-13 | $14.75 | $14.76 | $14.50 | $14.50 | $10.89 | 21,611 |
| 2016-07-12 | $14.95 | $14.96 | $14.78 | $14.79 | $11.06 | 17,457 |
| 2016-07-11 | $14.98 | $14.98 | $14.95 | $14.95 | $11.18 | 11,530 |
| 2016-07-08 | $14.89 | $14.99 | $14.89 | $14.97 | $11.20 | 7,224 |
| 2016-07-07 | $14.74 | $14.93 | $14.70 | $14.93 | $11.17 | 12,315 |
| 2016-07-06 | $14.64 | $14.79 | $14.64 | $14.70 | $10.99 | 6,104 |
| 2016-07-05 | $14.85 | $14.85 | $14.66 | $14.73 | $11.02 | 13,089 |
| 2016-07-01 | $14.89 | $14.89 | $14.80 | $14.80 | $11.07 | 810 |
| 2016-06-30 | $14.82 | $14.86 | $14.74 | $14.81 | $11.08 | 9,183 |
| 2016-06-29 | $14.64 | $14.84 | $14.64 | $14.75 | $11.03 | 12,648 |
| 2016-06-28 | $14.60 | $14.73 | $14.60 | $14.68 | $10.98 | 9,342 |
| 2016-06-27 | $14.62 | $14.71 | $14.55 | $14.57 | $10.90 | 5,957 |
| 2016-06-24 | $14.63 | $14.67 | $14.51 | $14.52 | $10.86 | 9,446 |
| 2016-06-23 | $14.52 | $14.62 | $14.42 | $14.50 | $10.85 | 32,099 |
| 2016-06-22 | $14.49 | $14.52 | $14.44 | $14.50 | $10.84 | 7,647 |
| 2016-06-21 | $14.44 | $14.47 | $14.43 | $14.47 | $10.82 | 3,267 |
| 2016-06-20 | $14.44 | $14.46 | $14.42 | $14.43 | $10.79 | 6,094 |
| 2016-06-17 | $14.49 | $14.49 | $14.39 | $14.40 | $10.77 | 11,591 |
| 2016-06-16 | $14.52 | $14.60 | $14.43 | $14.43 | $10.79 | 9,837 |
| 2016-06-15 | $14.54 | $14.54 | $14.51 | $14.53 | $10.87 | 5,486 |
| 2016-06-14 | $14.57 | $14.63 | $14.56 | $14.56 | $10.89 | 2,859 |
| 2016-06-13 | $14.55 | $14.61 | $14.55 | $14.61 | $10.93 | 21,252 |
| 2016-06-10 | $14.42 | $14.52 | $14.41 | $14.49 | $10.84 | 12,336 |
| 2016-06-09 | $14.35 | $14.46 | $14.35 | $14.43 | $10.79 | 12,272 |
| 2016-06-08 | $14.31 | $14.36 | $14.27 | $14.36 | $10.74 | 7,444 |
| 2016-06-07 | $14.25 | $14.34 | $14.24 | $14.34 | $10.68 | 15,359 |
| 2016-06-06 | $14.27 | $14.27 | $14.25 | $14.27 | $10.63 | 7,836 |
| 2016-06-03 | $14.16 | $14.32 | $14.16 | $14.25 | $10.61 | 5,221 |
| 2016-06-02 | $14.07 | $14.15 | $14.07 | $14.14 | $10.53 | 5,881 |
| 2016-06-01 | $14.11 | $14.16 | $14.07 | $14.07 | $10.48 | 9,026 |
| 2016-05-31 | $14.09 | $14.10 | $14.01 | $14.05 | $10.46 | 10,002 |
| 2016-05-27 | $14.19 | $14.19 | $14.06 | $14.12 | $10.52 | 7,968 |
| 2016-05-26 | $14.13 | $14.15 | $14.10 | $14.12 | $10.52 | 7,618 |
| 2016-05-25 | $14.14 | $14.15 | $14.08 | $14.08 | $10.49 | 8,438 |
| 2016-05-24 | $14.33 | $14.37 | $14.15 | $14.15 | $10.54 | 28,634 |
| 2016-05-23 | $14.19 | $14.24 | $14.19 | $14.24 | $10.61 | 5,961 |
| 2016-05-20 | $14.09 | $14.16 | $14.09 | $14.15 | $10.54 | 7,131 |
| 2016-05-19 | $14.06 | $14.14 | $13.97 | $13.99 | $10.42 | 39,097 |
| 2016-05-18 | $14.20 | $14.20 | $14.06 | $14.06 | $10.47 | 3,884 |
| 2016-05-17 | $14.26 | $14.28 | $14.18 | $14.25 | $10.61 | 9,812 |
| 2016-05-16 | $14.34 | $14.37 | $14.23 | $14.23 | $10.60 | 7,461 |
| 2016-05-13 | $14.34 | $14.38 | $14.34 | $14.34 | $10.68 | 21,248 |
| 2016-05-12 | $14.32 | $14.37 | $14.32 | $14.36 | $10.70 | 6,204 |
| 2016-05-11 | $14.30 | $14.32 | $14.30 | $14.32 | $10.67 | 3,066 |
| 2016-05-10 | $14.29 | $14.35 | $14.26 | $14.33 | $10.63 | 13,147 |
| 2016-05-09 | $14.27 | $14.33 | $14.27 | $14.27 | $10.58 | 11,422 |
| 2016-05-06 | $14.25 | $14.29 | $14.25 | $14.29 | $10.60 | 4,330 |
| 2016-05-05 | $14.13 | $14.26 | $14.13 | $14.26 | $10.58 | 6,466 |
| 2016-05-04 | $14.20 | $14.20 | $14.19 | $14.20 | $10.53 | 7,888 |
| 2016-05-03 | $14.05 | $14.19 | $14.05 | $14.19 | $10.53 | 2,782 |
| 2016-05-02 | $14.05 | $14.12 | $14.05 | $14.09 | $10.45 | 5,775 |
| 2016-04-29 | $14.08 | $14.08 | $14.04 | $14.05 | $10.42 | 8,205 |
| 2016-04-28 | $14.06 | $14.13 | $14.02 | $14.04 | $10.41 | 8,178 |
| 2016-04-27 | $14.03 | $14.03 | $14.03 | $14.03 | $10.41 | 29 |
| 2016-04-26 | $14.04 | $14.07 | $14.03 | $14.03 | $10.41 | 4,485 |
| 2016-04-25 | $14.11 | $14.13 | $14.11 | $14.13 | $10.48 | 1,600 |
| 2016-04-22 | $14.19 | $14.23 | $14.15 | $14.15 | $10.50 | 3,205 |
| 2016-04-21 | $14.17 | $14.22 | $14.17 | $14.22 | $10.55 | 4,982 |
| 2016-04-20 | $14.13 | $14.17 | $14.13 | $14.17 | $10.51 | 7,207 |
| 2016-04-19 | $14.03 | $14.13 | $14.03 | $14.11 | $10.47 | 4,414 |
| 2016-04-18 | $14.00 | $14.11 | $14.00 | $14.11 | $10.47 | 15,191 |
| 2016-04-15 | $14.04 | $14.07 | $14.04 | $14.07 | $10.44 | 20,905 |
| 2016-04-14 | $14.12 | $14.15 | $13.91 | $13.91 | $10.32 | 23,981 |
| 2016-04-13 | $14.09 | $14.12 | $14.09 | $14.10 | $10.46 | 27,752 |
| 2016-04-12 | $14.01 | $14.11 | $14.00 | $14.09 | $10.41 | 136,797 |
| 2016-04-11 | $13.99 | $14.00 | $13.98 | $13.99 | $10.33 | 7,902 |
| 2016-04-08 | $13.93 | $13.96 | $13.88 | $13.95 | $10.30 | 45,275 |
| 2016-04-07 | $13.87 | $13.89 | $13.86 | $13.86 | $10.24 | 16,594 |
| 2016-04-06 | $13.89 | $13.89 | $13.84 | $13.85 | $10.23 | 9,111 |
| 2016-04-05 | $13.79 | $13.85 | $13.79 | $13.85 | $10.23 | 2,043 |
| 2016-04-04 | $13.83 | $13.83 | $13.79 | $13.82 | $10.21 | 8,216 |
| 2016-04-01 | $13.77 | $13.80 | $13.73 | $13.80 | $10.19 | 21,720 |
| 2016-03-31 | $13.75 | $13.81 | $13.74 | $13.80 | $10.19 | 3,155 |
| 2016-03-30 | $13.70 | $13.74 | $13.70 | $13.74 | $10.14 | 9,781 |
| 2016-03-29 | $13.60 | $13.69 | $13.60 | $13.68 | $10.10 | 1,058 |
| 2016-03-28 | $13.68 | $13.68 | $13.60 | $13.68 | $10.10 | 6,971 |
| 2016-03-24 | $13.60 | $13.66 | $13.60 | $13.66 | $10.09 | 4,059 |
| 2016-03-23 | $13.62 | $13.62 | $13.61 | $13.61 | $10.05 | 1,969 |
| 2016-03-22 | $13.59 | $13.60 | $13.59 | $13.59 | $10.04 | 4,177 |
| 2016-03-21 | $13.54 | $13.58 | $13.52 | $13.58 | $10.03 | 5,701 |
| 2016-03-18 | $13.58 | $13.58 | $13.55 | $13.55 | $10.01 | 5,305 |
| 2016-03-17 | $13.52 | $13.63 | $13.52 | $13.61 | $10.05 | 4,129 |
| 2016-03-16 | $13.49 | $13.49 | $13.49 | $13.49 | $9.97 | 780 |
| 2016-03-15 | $13.50 | $13.50 | $13.46 | $13.47 | $9.95 | 2,901 |
| 2016-03-14 | $13.53 | $13.53 | $13.48 | $13.51 | $9.98 | 1,891 |
| 2016-03-11 | $13.48 | $13.48 | $13.45 | $13.45 | $9.93 | 3,050 |
| 2016-03-10 | $13.48 | $13.49 | $13.44 | $13.44 | $9.93 | 5,368 |
| 2016-03-09 | $13.55 | $13.55 | $13.43 | $13.49 | $9.96 | 3,076 |
| 2016-03-08 | $13.48 | $13.54 | $13.46 | $13.52 | $9.94 | 7,059 |
| 2016-03-07 | $13.46 | $13.48 | $13.42 | $13.43 | $9.88 | 6,008 |
| 2016-03-04 | $13.50 | $13.50 | $13.42 | $13.42 | $9.87 | 5,578 |
| 2016-03-03 | $13.42 | $13.50 | $13.42 | $13.48 | $9.91 | 4,628 |
| 2016-03-02 | $13.49 | $13.49 | $13.45 | $13.45 | $9.89 | 4,108 |
| 2016-03-01 | $13.47 | $13.49 | $13.43 | $13.49 | $9.92 | 8,223 |
| 2016-02-29 | $13.45 | $13.45 | $13.42 | $13.42 | $9.87 | 1,182 |
| 2016-02-26 | $13.41 | $13.41 | $13.32 | $13.35 | $9.82 | 9,252 |
| 2016-02-25 | $13.37 | $13.44 | $13.37 | $13.44 | $9.88 | 13,236 |
| 2016-02-24 | $13.41 | $13.46 | $13.39 | $13.39 | $9.85 | 19,112 |
| 2016-02-23 | $13.37 | $13.46 | $13.37 | $13.44 | $9.88 | 12,046 |
| 2016-02-22 | $13.46 | $13.46 | $13.39 | $13.39 | $9.85 | 3,248 |
| 2016-02-19 | $13.41 | $13.47 | $13.41 | $13.41 | $9.86 | 4,761 |
| 2016-02-18 | $13.43 | $13.44 | $13.37 | $13.41 | $9.86 | 4,712 |
| 2016-02-17 | $13.37 | $13.45 | $13.37 | $13.45 | $9.89 | 3,959 |
| 2016-02-16 | $13.50 | $13.50 | $13.39 | $13.39 | $9.85 | 13,604 |
| 2016-02-12 | $13.62 | $13.62 | $13.46 | $13.46 | $9.90 | 12,778 |
| 2016-02-11 | $13.62 | $13.65 | $13.52 | $13.52 | $9.94 | 8,789 |
| 2016-02-10 | $13.73 | $13.76 | $13.71 | $13.71 | $10.04 | 6,985 |
| 2016-02-09 | $13.58 | $13.71 | $13.56 | $13.71 | $10.04 | 20,805 |
| 2016-02-08 | $13.72 | $13.72 | $13.58 | $13.59 | $9.95 | 9,411 |
| 2016-02-05 | $13.74 | $13.74 | $13.62 | $13.62 | $9.97 | 1,572 |
| 2016-02-04 | $13.65 | $13.70 | $13.63 | $13.67 | $10.01 | 7,714 |
| 2016-02-03 | $13.59 | $13.69 | $13.56 | $13.69 | $10.02 | 9,341 |
| 2016-02-02 | $13.52 | $13.58 | $13.52 | $13.53 | $9.90 | 2,560 |
| 2016-02-01 | $13.40 | $13.51 | $13.33 | $13.51 | $9.89 | 8,917 |
| 2016-01-29 | $13.49 | $13.55 | $13.49 | $13.49 | $9.88 | 4,047 |
| 2016-01-28 | $13.32 | $13.47 | $13.30 | $13.47 | $9.86 | 19,984 |
| 2016-01-27 | $13.27 | $13.31 | $13.26 | $13.29 | $9.73 | 16,792 |
| 2016-01-26 | $13.24 | $13.28 | $13.24 | $13.27 | $9.72 | 20,198 |
| 2016-01-25 | $13.18 | $13.24 | $13.12 | $13.23 | $9.69 | 30,867 |
| 2016-01-22 | $13.12 | $13.20 | $13.10 | $13.20 | $9.66 | 6,255 |
| 2016-01-21 | $13.06 | $13.09 | $12.94 | $13.09 | $9.58 | 16,189 |
| 2016-01-20 | $13.16 | $13.22 | $12.99 | $12.99 | $9.51 | 8,562 |
| 2016-01-19 | $13.19 | $13.25 | $13.18 | $13.18 | $9.65 | 7,812 |
| 2016-01-15 | $13.17 | $13.25 | $13.16 | $13.16 | $9.63 | 16,589 |
| 2016-01-14 | $13.10 | $13.22 | $13.10 | $13.22 | $9.67 | 2,502 |
| 2016-01-13 | $13.24 | $13.26 | $13.08 | $13.10 | $9.59 | 6,846 |
| 2016-01-12 | $13.23 | $13.32 | $13.23 | $13.31 | $9.70 | 5,080 |
| 2016-01-11 | $13.23 | $13.30 | $13.19 | $13.28 | $9.68 | 16,720 |
| 2016-01-08 | $13.25 | $13.30 | $13.25 | $13.29 | $9.68 | 1,685 |
| 2016-01-07 | $13.25 | $13.33 | $13.25 | $13.30 | $9.69 | 4,675 |
| 2016-01-06 | $13.27 | $13.27 | $13.12 | $13.22 | $9.63 | 6,361 |
| 2016-01-05 | $13.11 | $13.21 | $13.11 | $13.17 | $9.60 | 8,839 |
| 2016-01-04 | $13.14 | $13.14 | $13.10 | $13.11 | $9.55 | 6,583 |
| 2015-12-31 | $13.13 | $13.19 | $12.99 | $12.99 | $9.47 | 18,073 |
| 2015-12-30 | $13.06 | $13.11 | $13.03 | $13.08 | $9.53 | 8,299 |
| 2015-12-29 | $13.13 | $13.13 | $13.04 | $13.04 | $9.50 | 2,531 |
| 2015-12-28 | $13.08 | $13.08 | $13.05 | $13.08 | $9.53 | 4,975 |
| 2015-12-24 | $13.01 | $13.10 | $13.01 | $13.10 | $9.55 | 4,923 |
| 2015-12-23 | $12.99 | $13.04 | $12.96 | $13.00 | $9.47 | 12,201 |
| 2015-12-22 | $13.00 | $13.00 | $12.95 | $12.98 | $9.46 | 5,713 |
| 2015-12-21 | $13.00 | $13.04 | $12.96 | $12.96 | $9.44 | 4,818 |
| 2015-12-18 | $12.95 | $12.99 | $12.93 | $12.97 | $9.45 | 13,793 |
| 2015-12-17 | $12.89 | $12.95 | $12.89 | $12.94 | $9.43 | 7,233 |
| 2015-12-16 | $12.80 | $12.89 | $12.79 | $12.87 | $9.38 | 10,092 |
| 2015-12-15 | $12.79 | $12.83 | $12.79 | $12.80 | $9.33 | 9,265 |
| 2015-12-14 | $12.94 | $12.96 | $12.79 | $12.83 | $9.35 | 12,152 |
| 2015-12-11 | $13.04 | $13.07 | $12.94 | $13.01 | $9.48 | 9,351 |
| 2015-12-10 | $12.99 | $13.07 | $12.99 | $13.07 | $9.52 | 7,056 |
| 2015-12-09 | $13.09 | $13.09 | $13.03 | $13.04 | $9.50 | 2,285 |
| 2015-12-08 | $13.07 | $13.12 | $13.07 | $13.12 | $9.52 | 3,309 |
| 2015-12-07 | $13.11 | $13.12 | $13.06 | $13.09 | $9.50 | 6,968 |
| 2015-12-04 | $13.05 | $13.10 | $13.05 | $13.10 | $9.50 | 7,400 |
| 2015-12-03 | $13.03 | $13.10 | $12.94 | $13.09 | $9.50 | 30,854 |
| 2015-12-02 | $13.07 | $13.09 | $13.07 | $13.09 | $9.50 | 10,795 |
| 2015-12-01 | $13.08 | $13.08 | $13.08 | $13.08 | $9.49 | 1,874 |
| 2015-11-30 | $12.98 | $13.03 | $12.98 | $13.02 | $9.45 | 4,555 |
| 2015-11-27 | $13.02 | $13.02 | $12.96 | $13.02 | $9.44 | 2,827 |
| 2015-11-25 | $13.00 | $13.00 | $12.95 | $12.97 | $9.41 | 3,995 |
| 2015-11-24 | $12.94 | $12.95 | $12.93 | $12.93 | $9.38 | 13,296 |
| 2015-11-23 | $12.94 | $12.97 | $12.92 | $12.94 | $9.39 | 2,132 |
| 2015-11-20 | $12.96 | $13.00 | $12.90 | $12.93 | $9.38 | 20,272 |
| 2015-11-19 | $12.95 | $12.98 | $12.94 | $12.94 | $9.39 | 5,745 |
| 2015-11-18 | $12.85 | $12.93 | $12.85 | $12.93 | $9.38 | 8,181 |
| 2015-11-17 | $12.89 | $12.91 | $12.89 | $12.91 | $9.36 | 11,085 |
| 2015-11-16 | $12.89 | $12.91 | $12.89 | $12.89 | $9.35 | 3,522 |
| 2015-11-13 | $12.81 | $12.86 | $12.81 | $12.86 | $9.33 | 4,809 |
| 2015-11-12 | $12.79 | $12.81 | $12.76 | $12.80 | $9.29 | 7,143 |
| 2015-11-11 | $12.71 | $12.80 | $12.69 | $12.80 | $9.28 | 6,459 |
| 2015-11-10 | $12.62 | $12.78 | $12.62 | $12.78 | $9.27 | 8,448 |
| 2015-11-09 | $12.80 | $12.80 | $12.75 | $12.77 | $9.22 | 6,508 |
| 2015-11-06 | $12.97 | $12.97 | $12.82 | $12.85 | $9.27 | 4,251 |
| 2015-11-05 | $13.00 | $13.01 | $12.95 | $12.99 | $9.38 | 38,662 |
| 2015-11-04 | $12.99 | $13.02 | $12.99 | $13.00 | $9.38 | 1,537 |
| 2015-11-03 | $13.01 | $13.05 | $12.99 | $12.99 | $9.38 | 11,829 |
| 2015-11-02 | $13.02 | $13.02 | $13.00 | $13.00 | $9.38 | 13,700 |
| 2015-10-30 | $13.03 | $13.03 | $12.91 | $12.97 | $9.36 | 60,434 |
| 2015-10-29 | $12.97 | $13.00 | $12.86 | $13.00 | $9.38 | 67,421 |
| 2015-10-28 | $13.00 | $13.04 | $12.98 | $13.04 | $9.41 | 6,501 |
| 2015-10-27 | $13.02 | $13.02 | $12.97 | $12.98 | $9.37 | 4,984 |
| 2015-10-26 | $13.02 | $13.03 | $13.02 | $13.02 | $9.40 | 12,200 |
| 2015-10-23 | $13.01 | $13.02 | $12.93 | $13.02 | $9.39 | 3,328 |
| 2015-10-22 | $12.99 | $13.00 | $12.92 | $12.99 | $9.38 | 9,080 |
| 2015-10-21 | $12.93 | $12.98 | $12.93 | $12.98 | $9.37 | 2,005 |
| 2015-10-20 | $12.95 | $12.97 | $12.86 | $12.86 | $9.28 | 1,274 |
| 2015-10-19 | $12.92 | $12.94 | $12.90 | $12.94 | $9.34 | 3,467 |
| 2015-10-16 | $12.89 | $12.90 | $12.88 | $12.90 | $9.31 | 4,568 |
| 2015-10-15 | $12.93 | $12.93 | $12.90 | $12.90 | $9.31 | 2,423 |
| 2015-10-14 | $12.93 | $12.93 | $12.91 | $12.92 | $9.32 | 5,039 |
| 2015-10-13 | $12.84 | $12.94 | $12.84 | $12.87 | $9.24 | 6,621 |
| 2015-10-12 | $12.82 | $12.89 | $12.81 | $12.85 | $9.23 | 7,169 |
| 2015-10-09 | $12.77 | $12.83 | $12.77 | $12.83 | $9.21 | 328 |
| 2015-10-08 | $12.81 | $12.82 | $12.81 | $12.82 | $9.21 | 2,267 |
| 2015-10-07 | $12.76 | $12.80 | $12.73 | $12.79 | $9.18 | 5,356 |
| 2015-10-06 | $12.74 | $12.80 | $12.74 | $12.74 | $9.15 | 2,015 |
| 2015-10-05 | $12.82 | $12.82 | $12.76 | $12.77 | $9.17 | 5,808 |
| 2015-10-02 | $12.85 | $12.87 | $12.79 | $12.79 | $9.18 | 5,003 |
| 2015-10-01 | $12.81 | $12.86 | $12.81 | $12.81 | $9.20 | 3,970 |
| 2015-09-30 | $12.80 | $12.81 | $12.75 | $12.80 | $9.19 | 6,064 |
| 2015-09-29 | $12.73 | $12.76 | $12.69 | $12.74 | $9.15 | 7,710 |
| 2015-09-28 | $12.81 | $12.81 | $12.66 | $12.68 | $9.11 | 18,162 |
| 2015-09-25 | $12.78 | $12.82 | $12.77 | $12.80 | $9.19 | 4,589 |
| 2015-09-24 | $12.80 | $12.80 | $12.76 | $12.78 | $9.18 | 3,023 |
| 2015-09-23 | $12.78 | $12.79 | $12.77 | $12.77 | $9.17 | 3,718 |
| 2015-09-22 | $12.73 | $12.83 | $12.67 | $12.77 | $9.17 | 14,399 |
| 2015-09-21 | $12.87 | $12.87 | $12.79 | $12.80 | $9.19 | 6,583 |
| 2015-09-18 | $12.81 | $12.85 | $12.81 | $12.85 | $9.23 | 5,585 |
| 2015-09-17 | $12.66 | $12.76 | $12.66 | $12.76 | $9.16 | 5,336 |
| 2015-09-16 | $12.61 | $12.71 | $12.61 | $12.71 | $9.13 | 5,946 |
| 2015-09-15 | $12.66 | $12.76 | $12.58 | $12.60 | $9.05 | 6,161 |
| 2015-09-14 | $12.76 | $12.80 | $12.67 | $12.67 | $9.10 | 3,037 |
| 2015-09-11 | $12.76 | $12.79 | $12.74 | $12.74 | $9.15 | 3,781 |
| 2015-09-10 | $12.77 | $12.81 | $12.72 | $12.72 | $9.13 | 8,286 |
| 2015-09-09 | $12.86 | $12.86 | $12.76 | $12.76 | $9.16 | 6,035 |
| 2015-09-08 | $12.74 | $12.96 | $12.74 | $12.86 | $9.19 | 24,305 |
Delaware Investments Natnl Mncpl Incm Fd (VFL) News Headlines
Recent Delaware Investments Natnl Mncpl Incm Fd (VFL) News
Similar Companies to Delaware Investments Natnl Mncpl Incm Fd (VFL) 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 | -- | -- | -- |