Invesco Pennsylvania Value Municipal Income Trust (VPV) Exchange: NYSE
Data as of Aug. 21, 2025
$9.90 ($0.03) 0.30%
Invesco Pennsylvania Value Municipal Income Trust - Daily Information
Click for more stock information on Invesco Pennsylvania Value Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.88 |
| Previous Close | $9.90 |
| High | $9.93 |
| Low | $9.88 |
| Adjusted Open | $9.88 |
| Previous Adjusted Close | $9.90 |
| Adjusted High | $9.93 |
| Adjusted Low | $9.88 |
About Invesco Pennsylvania Value Municipal Income Trust (VPV)
Invesco Pennsylvania Value Municipal Income Trust (the Trust), formerly Invesco Van Kampen Pennsylvania Value Municipal Income Trust, is a diversified, closed-end management investment company. The Trust invests in Pennsylvania municipal securities rated investment grade at the time of investment, but may invest up to 20% of its assets in unrated securities. The Trust invests in inverse floating-rate securities, such as residual interest bonds (RIBs) or tender option bonds (TOBs). The Trust's portfolio consists of revenue bonds, general obligation bonds, pre-refunded bonds and others. Invesco Advisers, Inc. is the Trust's investment advisory company.
Invest in Invesco Pennsylvania Value Municipal Income Trust (VPV)
Historical Stock Data for Invesco Pennsylvania Value Municipal Income Trust (VPV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $9.88 | $9.93 | $9.88 | $9.90 | $9.90 | 58,028 |
| 2025-08-20 | $9.93 | $10.00 | $9.87 | $9.87 | $9.87 | 81,099 |
| 2025-08-19 | $9.97 | $9.98 | $9.90 | $9.91 | $9.91 | 29,525 |
| 2025-08-18 | $9.99 | $10.02 | $9.93 | $9.94 | $9.94 | 42,642 |
| 2025-08-15 | $10.00 | $10.05 | $10.00 | $10.02 | $9.95 | 39,829 |
| 2025-08-14 | $10.03 | $10.06 | $10.01 | $10.02 | $9.95 | 35,315 |
| 2025-08-13 | $10.05 | $10.11 | $10.02 | $10.06 | $9.99 | 32,929 |
| 2025-08-12 | $10.04 | $10.06 | $9.99 | $10.02 | $10.02 | 14,186 |
| 2025-08-11 | $10.10 | $10.10 | $10.03 | $10.05 | $10.05 | 29,067 |
| 2025-08-08 | $10.07 | $10.08 | $10.04 | $10.07 | $10.07 | 18,028 |
| 2025-08-07 | $10.02 | $10.09 | $10.02 | $10.05 | $10.05 | 51,035 |
| 2025-08-06 | $10.07 | $10.12 | $10.00 | $10.04 | $10.04 | 29,861 |
| 2025-08-05 | $10.00 | $10.07 | $10.00 | $10.06 | $10.06 | 38,934 |
| 2025-08-04 | $9.99 | $10.08 | $9.99 | $10.03 | $10.03 | 41,106 |
| 2025-08-01 | $10.00 | $10.03 | $9.97 | $10.00 | $10.00 | 72,410 |
| 2025-07-31 | $10.08 | $10.08 | $9.98 | $9.99 | $9.99 | 67,856 |
| 2025-07-30 | $9.96 | $10.00 | $9.92 | $9.99 | $9.99 | 22,878 |
| 2025-07-29 | $9.97 | $10.00 | $9.92 | $9.97 | $9.97 | 27,419 |
| 2025-07-28 | $9.94 | $9.99 | $9.90 | $9.94 | $9.94 | 50,958 |
| 2025-07-25 | $9.93 | $9.95 | $9.88 | $9.95 | $9.95 | 31,538 |
| 2025-07-24 | $9.92 | $9.94 | $9.90 | $9.92 | $9.92 | 11,096 |
| 2025-07-23 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 11,286 |
| 2025-07-22 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 9,042 |
| 2025-07-21 | $9.97 | $9.97 | $9.92 | $9.93 | $9.93 | 9,162 |
| 2025-07-18 | $9.94 | $9.97 | $9.89 | $9.90 | $9.90 | 20,611 |
| 2025-07-17 | $9.98 | $9.99 | $9.93 | $9.96 | $9.96 | 15,693 |
| 2025-07-16 | $10.03 | $10.03 | $9.97 | $9.98 | $9.98 | 24,981 |
| 2025-07-15 | $10.10 | $10.12 | $10.07 | $10.08 | $10.01 | 18,109 |
| 2025-07-14 | $10.07 | $10.17 | $10.03 | $10.10 | $10.03 | 21,859 |
| 2025-07-11 | $10.10 | $10.10 | $10.03 | $10.05 | $9.98 | 20,326 |
| 2025-07-10 | $10.04 | $10.13 | $10.04 | $10.10 | $10.03 | 7,077 |
| 2025-07-09 | $10.08 | $10.12 | $10.07 | $10.08 | $10.01 | 19,662 |
| 2025-07-08 | $10.03 | $10.09 | $10.03 | $10.09 | $10.02 | 6,575 |
| 2025-07-07 | $10.09 | $10.11 | $10.02 | $10.03 | $9.96 | 37,344 |
| 2025-07-03 | $10.02 | $10.12 | $10.02 | $10.12 | $10.05 | 15,248 |
| 2025-07-02 | $9.99 | $10.07 | $9.99 | $10.07 | $10.00 | 20,687 |
| 2025-07-01 | $10.06 | $10.15 | $9.98 | $9.99 | $9.92 | 58,307 |
| 2025-06-30 | $10.09 | $10.12 | $9.98 | $10.06 | $9.99 | 67,904 |
| 2025-06-27 | $9.95 | $10.01 | $9.94 | $9.98 | $9.91 | 31,027 |
| 2025-06-26 | $9.95 | $10.03 | $9.94 | $9.97 | $9.90 | 6,839 |
| 2025-06-25 | $9.99 | $10.03 | $9.93 | $9.95 | $9.88 | 17,204 |
| 2025-06-24 | $9.93 | $10.06 | $9.89 | $10.06 | $9.99 | 32,828 |
| 2025-06-23 | $9.88 | $9.94 | $9.88 | $9.92 | $9.85 | 11,058 |
| 2025-06-20 | $9.86 | $9.93 | $9.82 | $9.88 | $9.81 | 32,556 |
| 2025-06-18 | $9.89 | $9.94 | $9.84 | $9.87 | $9.80 | 35,387 |
| 2025-06-17 | $9.87 | $9.90 | $9.81 | $9.87 | $9.80 | 36,546 |
| 2025-06-16 | $9.85 | $9.90 | $9.85 | $9.88 | $9.75 | 21,040 |
| 2025-06-13 | $9.88 | $9.90 | $9.82 | $9.88 | $9.75 | 26,668 |
| 2025-06-12 | $9.85 | $9.91 | $9.85 | $9.90 | $9.77 | 31,294 |
| 2025-06-11 | $9.79 | $9.84 | $9.79 | $9.84 | $9.70 | 34,459 |
| 2025-06-10 | $9.79 | $9.82 | $9.77 | $9.79 | $9.66 | 20,459 |
| 2025-06-09 | $9.76 | $9.80 | $9.76 | $9.79 | $9.66 | 39,462 |
| 2025-06-06 | $9.77 | $9.79 | $9.75 | $9.76 | $9.63 | 41,812 |
| 2025-06-05 | $9.88 | $9.88 | $9.81 | $9.81 | $9.68 | 58,286 |
| 2025-06-04 | $9.86 | $9.89 | $9.83 | $9.86 | $9.73 | 42,213 |
| 2025-06-03 | $9.93 | $9.93 | $9.85 | $9.86 | $9.73 | 21,464 |
| 2025-06-02 | $9.89 | $9.94 | $9.86 | $9.89 | $9.76 | 89,376 |
| 2025-05-30 | $9.97 | $9.97 | $9.86 | $9.96 | $9.96 | 50,330 |
| 2025-05-29 | $9.88 | $9.92 | $9.87 | $9.92 | $9.92 | 34,047 |
| 2025-05-28 | $9.90 | $9.92 | $9.82 | $9.86 | $9.86 | 43,005 |
| 2025-05-27 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 23,065 |
| 2025-05-23 | $9.81 | $9.84 | $9.77 | $9.82 | $9.82 | 25,059 |
| 2025-05-22 | $9.82 | $9.82 | $9.75 | $9.80 | $9.80 | 22,183 |
| 2025-05-21 | $9.94 | $9.94 | $9.82 | $9.82 | $9.82 | 49,740 |
| 2025-05-20 | $9.92 | $9.99 | $9.91 | $9.95 | $9.95 | 76,052 |
| 2025-05-19 | $9.96 | $9.98 | $9.92 | $9.96 | $9.96 | 43,044 |
| 2025-05-16 | $9.94 | $10.02 | $9.94 | $10.02 | $10.02 | 33,636 |
| 2025-05-15 | $9.98 | $10.02 | $9.95 | $9.99 | $9.92 | 30,518 |
| 2025-05-14 | $10.00 | $10.00 | $9.91 | $9.93 | $9.93 | 60,331 |
| 2025-05-13 | $10.00 | $10.02 | $9.93 | $9.97 | $9.97 | 90,681 |
| 2025-05-12 | $9.99 | $10.07 | $9.93 | $9.97 | $9.97 | 55,591 |
| 2025-05-09 | $9.99 | $10.02 | $9.92 | $9.92 | $9.92 | 30,961 |
| 2025-05-08 | $10.00 | $10.02 | $9.95 | $9.96 | $9.96 | 15,343 |
| 2025-05-07 | $9.96 | $10.00 | $9.93 | $9.96 | $9.96 | 19,907 |
| 2025-05-06 | $9.95 | $10.00 | $9.92 | $9.94 | $9.94 | 30,478 |
| 2025-05-05 | $9.95 | $9.96 | $9.87 | $9.93 | $9.93 | 49,248 |
| 2025-05-02 | $9.95 | $9.97 | $9.88 | $9.97 | $9.97 | 75,033 |
| 2025-05-01 | $9.94 | $10.02 | $9.93 | $9.95 | $9.95 | 85,644 |
| 2025-04-30 | $9.91 | $10.10 | $9.84 | $9.93 | $9.93 | 56,251 |
| 2025-04-29 | $9.79 | $9.90 | $9.79 | $9.88 | $9.88 | 26,548 |
| 2025-04-28 | $9.80 | $9.85 | $9.77 | $9.83 | $9.83 | 33,885 |
| 2025-04-25 | $9.80 | $9.86 | $9.77 | $9.79 | $9.79 | 26,039 |
| 2025-04-24 | $9.74 | $9.82 | $9.74 | $9.78 | $9.78 | 34,934 |
| 2025-04-23 | $9.77 | $9.85 | $9.64 | $9.72 | $9.72 | 89,827 |
| 2025-04-22 | $9.67 | $9.87 | $9.62 | $9.67 | $9.67 | 53,208 |
| 2025-04-21 | $9.70 | $9.73 | $9.61 | $9.65 | $9.65 | 44,001 |
| 2025-04-17 | $9.74 | $9.77 | $9.70 | $9.70 | $9.70 | 54,195 |
| 2025-04-16 | $9.75 | $9.79 | $9.67 | $9.71 | $9.71 | 25,574 |
| 2025-04-15 | $9.85 | $9.85 | $9.75 | $9.78 | $9.71 | 26,222 |
| 2025-04-14 | $9.90 | $9.90 | $9.64 | $9.75 | $9.68 | 46,046 |
| 2025-04-11 | $9.76 | $9.83 | $9.50 | $9.71 | $9.71 | 80,468 |
| 2025-04-10 | $9.70 | $9.88 | $9.70 | $9.76 | $9.76 | 11,134 |
| 2025-04-09 | $9.67 | $9.93 | $9.53 | $9.93 | $9.93 | 146,161 |
| 2025-04-08 | $9.83 | $10.09 | $9.77 | $9.79 | $9.79 | 113,869 |
| 2025-04-07 | $10.15 | $10.16 | $9.77 | $9.79 | $9.79 | 47,326 |
| 2025-04-04 | $10.35 | $10.37 | $10.13 | $10.23 | $10.23 | 105,538 |
| 2025-04-03 | $10.35 | $10.35 | $10.27 | $10.30 | $10.30 | 30,998 |
| 2025-04-02 | $10.31 | $10.32 | $10.25 | $10.27 | $10.27 | 27,120 |
| 2025-04-01 | $10.23 | $10.29 | $10.17 | $10.27 | $10.27 | 20,957 |
| 2025-03-31 | $10.28 | $10.28 | $10.15 | $10.19 | $10.19 | 27,148 |
| 2025-03-28 | $10.20 | $10.21 | $10.15 | $10.18 | $10.18 | 21,092 |
| 2025-03-27 | $10.18 | $10.20 | $10.12 | $10.18 | $10.18 | 25,994 |
| 2025-03-26 | $10.24 | $10.32 | $10.18 | $10.19 | $10.19 | 70,681 |
| 2025-03-25 | $10.34 | $10.42 | $10.29 | $10.29 | $10.29 | 34,224 |
| 2025-03-24 | $10.37 | $10.44 | $10.25 | $10.41 | $10.41 | 44,104 |
| 2025-03-21 | $10.40 | $10.40 | $10.37 | $10.37 | $10.37 | 52,361 |
| 2025-03-20 | $10.33 | $10.39 | $10.27 | $10.39 | $10.39 | 26,771 |
| 2025-03-19 | $10.27 | $10.27 | $10.22 | $10.26 | $10.26 | 41,603 |
| 2025-03-18 | $10.28 | $10.29 | $10.27 | $10.27 | $10.27 | 36,617 |
| 2025-03-17 | $10.35 | $10.35 | $10.28 | $10.28 | $10.28 | 26,937 |
| 2025-03-14 | $10.33 | $10.47 | $10.33 | $10.37 | $10.30 | 69,189 |
| 2025-03-13 | $10.39 | $10.41 | $10.34 | $10.36 | $10.29 | 34,992 |
| 2025-03-12 | $10.48 | $10.48 | $10.39 | $10.42 | $10.35 | 12,745 |
| 2025-03-11 | $10.46 | $10.50 | $10.41 | $10.44 | $10.37 | 49,302 |
| 2025-03-10 | $10.48 | $10.50 | $10.42 | $10.42 | $10.35 | 37,714 |
| 2025-03-07 | $10.50 | $10.53 | $10.38 | $10.46 | $10.46 | 47,457 |
| 2025-03-06 | $10.51 | $10.52 | $10.45 | $10.47 | $10.47 | 57,258 |
| 2025-03-05 | $10.59 | $10.59 | $10.47 | $10.52 | $10.52 | 90,961 |
| 2025-03-04 | $10.63 | $10.67 | $10.50 | $10.55 | $10.55 | 59,191 |
| 2025-03-03 | $10.65 | $10.65 | $10.60 | $10.65 | $10.65 | 52,695 |
| 2025-02-28 | $10.65 | $10.66 | $10.58 | $10.65 | $10.65 | 61,171 |
| 2025-02-27 | $10.60 | $10.60 | $10.52 | $10.59 | $10.59 | 40,877 |
| 2025-02-26 | $10.63 | $10.63 | $10.58 | $10.60 | $10.60 | 73,557 |
| 2025-02-25 | $10.56 | $10.62 | $10.50 | $10.59 | $10.59 | 78,360 |
| 2025-02-24 | $10.52 | $10.54 | $10.49 | $10.53 | $10.53 | 31,047 |
| 2025-02-21 | $10.46 | $10.54 | $10.46 | $10.54 | $10.54 | 37,422 |
| 2025-02-20 | $10.46 | $10.48 | $10.44 | $10.47 | $10.47 | 25,087 |
| 2025-02-19 | $10.39 | $10.46 | $10.35 | $10.45 | $10.45 | 81,225 |
| 2025-02-18 | $10.37 | $10.38 | $10.32 | $10.37 | $10.37 | 72,143 |
| 2025-02-14 | $10.40 | $10.46 | $10.40 | $10.43 | $10.36 | 66,943 |
| 2025-02-13 | $10.32 | $10.38 | $10.32 | $10.36 | $10.29 | 85,767 |
| 2025-02-12 | $10.27 | $10.31 | $10.23 | $10.31 | $10.24 | 105,690 |
| 2025-02-11 | $10.38 | $10.40 | $10.36 | $10.38 | $10.31 | 63,940 |
| 2025-02-10 | $10.43 | $10.45 | $10.38 | $10.41 | $10.34 | 57,237 |
| 2025-02-07 | $10.42 | $10.42 | $10.37 | $10.40 | $10.33 | 75,791 |
| 2025-02-06 | $10.39 | $10.45 | $10.39 | $10.45 | $10.38 | 94,768 |
| 2025-02-05 | $10.38 | $10.46 | $10.36 | $10.38 | $10.31 | 179,906 |
| 2025-02-04 | $10.34 | $10.35 | $10.29 | $10.33 | $10.26 | 194,738 |
| 2025-02-03 | $10.36 | $10.39 | $10.32 | $10.37 | $10.30 | 57,987 |
| 2025-01-31 | $10.39 | $10.40 | $10.32 | $10.34 | $10.27 | 74,429 |
| 2025-01-30 | $10.35 | $10.38 | $10.32 | $10.34 | $10.27 | 67,928 |
| 2025-01-29 | $10.31 | $10.34 | $10.26 | $10.31 | $10.24 | 51,311 |
| 2025-01-28 | $10.26 | $10.34 | $10.26 | $10.32 | $10.25 | 120,125 |
| 2025-01-27 | $10.21 | $10.29 | $10.20 | $10.29 | $10.22 | 83,091 |
| 2025-01-24 | $10.24 | $10.24 | $10.16 | $10.20 | $10.20 | 63,577 |
| 2025-01-23 | $10.17 | $10.21 | $10.12 | $10.21 | $10.21 | 105,722 |
| 2025-01-22 | $10.25 | $10.25 | $10.20 | $10.21 | $10.21 | 61,425 |
| 2025-01-21 | $10.26 | $10.26 | $10.20 | $10.21 | $10.21 | 117,042 |
| 2025-01-17 | $10.16 | $10.20 | $10.16 | $10.18 | $10.18 | 62,556 |
| 2025-01-16 | $10.22 | $10.24 | $10.17 | $10.19 | $10.12 | 114,915 |
| 2025-01-15 | $10.22 | $10.23 | $10.15 | $10.20 | $10.13 | 137,120 |
| 2025-01-14 | $10.18 | $10.20 | $10.12 | $10.15 | $10.08 | 113,090 |
| 2025-01-13 | $10.17 | $10.19 | $10.11 | $10.14 | $10.07 | 60,675 |
| 2025-01-10 | $10.17 | $10.20 | $10.10 | $10.14 | $10.07 | 59,382 |
| 2025-01-08 | $10.24 | $10.27 | $10.22 | $10.24 | $10.17 | 77,697 |
| 2025-01-07 | $10.37 | $10.37 | $10.26 | $10.30 | $10.23 | 44,686 |
| 2025-01-06 | $10.44 | $10.46 | $10.31 | $10.37 | $10.30 | 63,411 |
| 2025-01-03 | $10.48 | $10.51 | $10.42 | $10.44 | $10.37 | 28,185 |
| 2025-01-02 | $10.32 | $10.40 | $10.32 | $10.40 | $10.33 | 68,816 |
| 2024-12-31 | $10.26 | $10.33 | $10.19 | $10.29 | $10.22 | 110,563 |
| 2024-12-30 | $10.22 | $10.32 | $10.17 | $10.19 | $10.12 | 171,756 |
| 2024-12-27 | $10.35 | $10.35 | $10.22 | $10.28 | $10.21 | 108,601 |
| 2024-12-26 | $10.29 | $10.38 | $10.25 | $10.31 | $10.24 | 96,505 |
| 2024-12-24 | $10.25 | $10.30 | $10.22 | $10.27 | $10.20 | 10,113 |
| 2024-12-23 | $10.25 | $10.30 | $10.20 | $10.22 | $10.15 | 85,928 |
| 2024-12-20 | $10.28 | $10.41 | $10.23 | $10.25 | $10.18 | 88,986 |
| 2024-12-19 | $10.48 | $10.48 | $10.24 | $10.26 | $10.19 | 75,092 |
| 2024-12-18 | $10.52 | $10.59 | $10.44 | $10.46 | $10.39 | 77,465 |
| 2024-12-17 | $10.64 | $10.66 | $10.48 | $10.53 | $10.46 | 97,193 |
| 2024-12-16 | $10.91 | $10.98 | $10.73 | $10.76 | $10.62 | 169,012 |
| 2024-12-13 | $11.01 | $11.02 | $10.91 | $10.91 | $10.77 | 58,364 |
| 2024-12-12 | $11.18 | $11.20 | $11.02 | $11.05 | $10.91 | 73,040 |
| 2024-12-11 | $11.18 | $11.22 | $11.15 | $11.15 | $11.01 | 17,077 |
| 2024-12-10 | $11.20 | $11.20 | $11.12 | $11.16 | $11.02 | 36,089 |
| 2024-12-09 | $11.29 | $11.29 | $11.19 | $11.19 | $11.05 | 51,878 |
| 2024-12-06 | $11.32 | $11.41 | $11.32 | $11.38 | $11.38 | 104,735 |
| 2024-12-05 | $11.29 | $11.34 | $11.23 | $11.29 | $11.29 | 122,170 |
| 2024-12-04 | $11.27 | $11.35 | $11.27 | $11.35 | $11.35 | 75,581 |
| 2024-12-03 | $11.25 | $11.31 | $11.24 | $11.26 | $11.26 | 137,081 |
| 2024-12-02 | $11.27 | $11.31 | $11.24 | $11.28 | $11.28 | 101,026 |
| 2024-11-29 | $11.27 | $11.31 | $11.26 | $11.31 | $11.31 | 38,056 |
| 2024-11-27 | $11.21 | $11.22 | $11.16 | $11.22 | $11.22 | 72,040 |
| 2024-11-26 | $11.19 | $11.21 | $11.15 | $11.16 | $11.16 | 57,087 |
| 2024-11-25 | $11.13 | $11.19 | $11.13 | $11.19 | $11.19 | 31,311 |
| 2024-11-22 | $11.08 | $11.11 | $11.02 | $11.09 | $11.09 | 55,433 |
| 2024-11-21 | $11.02 | $11.14 | $11.02 | $11.10 | $11.10 | 71,163 |
| 2024-11-20 | $11.03 | $11.03 | $10.99 | $11.03 | $11.03 | 218,416 |
| 2024-11-19 | $11.00 | $11.08 | $11.00 | $11.01 | $11.01 | 73,473 |
| 2024-11-18 | $11.02 | $11.04 | $11.00 | $11.00 | $11.00 | 80,521 |
| 2024-11-15 | $11.04 | $11.04 | $11.00 | $11.00 | $11.00 | 101,632 |
| 2024-11-14 | $11.13 | $11.13 | $11.07 | $11.11 | $11.11 | 41,087 |
| 2024-11-13 | $11.05 | $11.12 | $11.05 | $11.10 | $11.10 | 52,308 |
| 2024-11-12 | $11.03 | $11.11 | $11.03 | $11.05 | $11.05 | 150,466 |
| 2024-11-11 | $11.06 | $11.13 | $11.03 | $11.08 | $11.08 | 35,635 |
| 2024-11-08 | $11.01 | $11.09 | $11.01 | $11.09 | $11.09 | 58,309 |
| 2024-11-07 | $10.93 | $11.00 | $10.93 | $10.97 | $10.97 | 79,250 |
| 2024-11-06 | $10.93 | $10.96 | $10.87 | $10.93 | $10.93 | 62,080 |
| 2024-11-05 | $11.01 | $11.07 | $11.01 | $11.05 | $11.05 | 31,583 |
| 2024-11-04 | $11.06 | $11.09 | $11.02 | $11.06 | $11.06 | 44,817 |
| 2024-11-01 | $11.04 | $11.05 | $10.97 | $10.99 | $10.99 | 79,458 |
| 2024-10-31 | $11.02 | $11.03 | $10.97 | $11.00 | $11.00 | 50,669 |
| 2024-10-30 | $10.98 | $11.00 | $10.96 | $10.99 | $10.99 | 36,445 |
| 2024-10-29 | $10.96 | $10.99 | $10.95 | $10.96 | $10.96 | 152,478 |
| 2024-10-28 | $11.04 | $11.05 | $11.00 | $11.01 | $11.01 | 101,593 |
| 2024-10-25 | $11.02 | $11.05 | $10.98 | $10.98 | $10.98 | 78,077 |
| 2024-10-24 | $11.12 | $11.12 | $11.00 | $11.02 | $11.02 | 71,432 |
| 2024-10-23 | $11.18 | $11.22 | $11.05 | $11.09 | $11.09 | 35,742 |
| 2024-10-22 | $11.20 | $11.25 | $11.19 | $11.22 | $11.22 | 30,288 |
| 2024-10-21 | $11.26 | $11.26 | $11.22 | $11.22 | $11.22 | 49,554 |
| 2024-10-18 | $11.25 | $11.29 | $11.24 | $11.28 | $11.28 | 44,356 |
| 2024-10-17 | $11.24 | $11.24 | $11.22 | $11.22 | $11.22 | 46,507 |
| 2024-10-16 | $11.25 | $11.26 | $11.20 | $11.25 | $11.25 | 70,487 |
| 2024-10-15 | $11.24 | $11.31 | $11.24 | $11.25 | $11.18 | 27,801 |
| 2024-10-14 | $11.23 | $11.26 | $11.19 | $11.26 | $11.19 | 30,643 |
| 2024-10-11 | $11.18 | $11.25 | $11.18 | $11.23 | $11.16 | 23,994 |
| 2024-10-10 | $11.20 | $11.23 | $11.18 | $11.20 | $11.13 | 18,242 |
| 2024-10-09 | $11.19 | $11.21 | $11.19 | $11.20 | $11.13 | 15,466 |
| 2024-10-08 | $11.22 | $11.26 | $11.19 | $11.21 | $11.14 | 49,459 |
| 2024-10-07 | $11.24 | $11.25 | $11.16 | $11.20 | $11.13 | 45,136 |
| 2024-10-04 | $11.26 | $11.29 | $11.23 | $11.26 | $11.19 | 26,806 |
| 2024-10-03 | $11.32 | $11.38 | $11.32 | $11.32 | $11.25 | 7,965 |
| 2024-10-02 | $11.35 | $11.36 | $11.32 | $11.35 | $11.28 | 24,973 |
| 2024-10-01 | $11.33 | $11.40 | $11.33 | $11.38 | $11.31 | 13,429 |
| 2024-09-30 | $11.32 | $11.33 | $11.26 | $11.31 | $11.31 | 33,139 |
| 2024-09-27 | $11.23 | $11.32 | $11.23 | $11.29 | $11.29 | 17,497 |
| 2024-09-26 | $11.26 | $11.28 | $11.22 | $11.24 | $11.24 | 5,619 |
| 2024-09-25 | $11.23 | $11.26 | $11.22 | $11.26 | $11.26 | 29,331 |
| 2024-09-24 | $11.23 | $11.23 | $11.19 | $11.22 | $11.22 | 18,045 |
| 2024-09-23 | $11.22 | $11.23 | $11.19 | $11.22 | $11.22 | 10,930 |
| 2024-09-20 | $11.23 | $11.28 | $11.21 | $11.23 | $11.23 | 6,374 |
| 2024-09-19 | $11.25 | $11.27 | $11.23 | $11.23 | $11.23 | 6,818 |
| 2024-09-18 | $11.25 | $11.27 | $11.20 | $11.25 | $11.25 | 9,721 |
| 2024-09-17 | $11.23 | $11.35 | $11.20 | $11.22 | $11.22 | 21,694 |
| 2024-09-16 | $11.28 | $11.33 | $11.25 | $11.32 | $11.25 | 15,457 |
| 2024-09-13 | $11.29 | $11.31 | $11.27 | $11.29 | $11.22 | 12,779 |
| 2024-09-12 | $11.25 | $11.30 | $11.24 | $11.27 | $11.20 | 45,456 |
| 2024-09-11 | $11.18 | $11.25 | $11.18 | $11.24 | $11.17 | 30,745 |
| 2024-09-10 | $11.16 | $11.20 | $11.16 | $11.18 | $11.11 | 20,119 |
| 2024-09-09 | $11.13 | $11.19 | $11.13 | $11.18 | $11.11 | 21,389 |
| 2024-09-06 | $11.12 | $11.15 | $11.11 | $11.13 | $11.06 | 14,586 |
| 2024-09-05 | $11.13 | $11.15 | $11.09 | $11.11 | $11.04 | 33,744 |
| 2024-09-04 | $11.16 | $11.16 | $11.05 | $11.12 | $11.12 | 22,631 |
| 2024-09-03 | $11.11 | $11.12 | $11.06 | $11.12 | $11.12 | 42,055 |
| 2024-08-30 | $11.15 | $11.15 | $11.05 | $11.06 | $11.06 | 26,122 |
| 2024-08-29 | $11.05 | $11.08 | $11.02 | $11.08 | $11.08 | 91,060 |
| 2024-08-28 | $11.06 | $11.06 | $11.02 | $11.05 | $11.05 | 13,736 |
| 2024-08-27 | $11.03 | $11.07 | $11.01 | $11.06 | $11.06 | 20,283 |
| 2024-08-26 | $10.99 | $11.09 | $10.98 | $11.09 | $11.09 | 38,586 |
| 2024-08-23 | $10.93 | $11.01 | $10.91 | $11.01 | $11.01 | 49,560 |
| 2024-08-22 | $10.93 | $10.93 | $10.87 | $10.92 | $10.92 | 54,644 |
| 2024-08-21 | $10.94 | $10.98 | $10.93 | $10.95 | $10.95 | 126,681 |
| 2024-08-20 | $10.95 | $10.99 | $10.92 | $10.94 | $10.94 | 46,102 |
| 2024-08-19 | $11.00 | $11.05 | $10.89 | $10.92 | $10.92 | 68,259 |
| 2024-08-16 | $11.07 | $11.08 | $10.99 | $11.01 | $11.01 | 45,150 |
| 2024-08-15 | $11.10 | $11.10 | $11.07 | $11.09 | $11.02 | 11,712 |
| 2024-08-14 | $11.08 | $11.11 | $11.06 | $11.10 | $11.10 | 36,148 |
| 2024-08-13 | $11.08 | $11.08 | $11.02 | $11.07 | $11.07 | 14,940 |
| 2024-08-12 | $11.07 | $11.08 | $11.04 | $11.08 | $11.08 | 14,497 |
| 2024-08-09 | $11.04 | $11.07 | $11.03 | $11.06 | $11.06 | 14,863 |
| 2024-08-08 | $11.02 | $11.06 | $10.99 | $11.01 | $11.01 | 24,980 |
| 2024-08-07 | $11.02 | $11.08 | $10.95 | $11.06 | $11.06 | 16,267 |
| 2024-08-06 | $10.94 | $11.04 | $10.94 | $11.04 | $11.04 | 12,106 |
| 2024-08-05 | $11.02 | $11.02 | $10.95 | $10.95 | $10.95 | 35,514 |
| 2024-08-02 | $11.00 | $11.05 | $10.96 | $11.04 | $11.04 | 31,656 |
| 2024-08-01 | $10.90 | $10.99 | $10.89 | $10.94 | $10.94 | 50,302 |
| 2024-07-31 | $10.91 | $10.91 | $10.83 | $10.86 | $10.86 | 32,318 |
| 2024-07-30 | $10.79 | $10.84 | $10.78 | $10.83 | $10.83 | 20,937 |
| 2024-07-29 | $10.83 | $10.84 | $10.80 | $10.82 | $10.82 | 6,602 |
| 2024-07-26 | $10.78 | $10.83 | $10.78 | $10.82 | $10.82 | 7,791 |
| 2024-07-25 | $10.83 | $10.83 | $10.76 | $10.80 | $10.80 | 46,908 |
| 2024-07-24 | $10.78 | $10.83 | $10.78 | $10.79 | $10.79 | 10,031 |
| 2024-07-23 | $10.77 | $10.82 | $10.77 | $10.81 | $10.81 | 26,241 |
| 2024-07-22 | $10.82 | $10.83 | $10.77 | $10.79 | $10.79 | 11,751 |
| 2024-07-19 | $10.81 | $10.82 | $10.77 | $10.78 | $10.78 | 19,650 |
| 2024-07-18 | $10.84 | $10.87 | $10.80 | $10.81 | $10.81 | 16,880 |
| 2024-07-17 | $10.90 | $10.91 | $10.83 | $10.86 | $10.86 | 24,588 |
| 2024-07-16 | $10.94 | $10.94 | $10.89 | $10.91 | $10.91 | 13,983 |
| 2024-07-15 | $10.95 | $10.99 | $10.94 | $10.95 | $10.88 | 9,901 |
| 2024-07-12 | $10.95 | $10.99 | $10.94 | $10.98 | $10.98 | 22,424 |
| 2024-07-11 | $10.96 | $10.98 | $10.90 | $10.94 | $10.94 | 55,230 |
| 2024-07-10 | $10.88 | $10.91 | $10.88 | $10.89 | $10.89 | 21,472 |
| 2024-07-09 | $10.87 | $10.93 | $10.84 | $10.88 | $10.88 | 24,482 |
| 2024-07-08 | $10.85 | $10.90 | $10.85 | $10.89 | $10.89 | 7,607 |
| 2024-07-05 | $10.89 | $10.98 | $10.85 | $10.90 | $10.90 | 56,924 |
| 2024-07-03 | $10.78 | $10.89 | $10.78 | $10.84 | $10.84 | 11,735 |
| 2024-07-02 | $10.85 | $10.87 | $10.79 | $10.82 | $10.82 | 21,179 |
| 2024-07-01 | $10.83 | $10.84 | $10.76 | $10.82 | $10.82 | 17,010 |
| 2024-06-28 | $10.89 | $10.89 | $10.80 | $10.86 | $10.86 | 21,480 |
| 2024-06-27 | $10.89 | $10.90 | $10.79 | $10.80 | $10.80 | 55,865 |
| 2024-06-26 | $10.81 | $10.85 | $10.78 | $10.84 | $10.84 | 14,261 |
| 2024-06-25 | $10.85 | $10.90 | $10.67 | $10.85 | $10.85 | 45,178 |
| 2024-06-24 | $10.89 | $10.94 | $10.82 | $10.86 | $10.86 | 29,672 |
| 2024-06-21 | $10.91 | $10.94 | $10.87 | $10.92 | $10.92 | 19,788 |
| 2024-06-20 | $11.04 | $11.04 | $10.86 | $10.93 | $10.93 | 18,333 |
| 2024-06-18 | $10.94 | $11.00 | $10.94 | $11.00 | $11.00 | 57,347 |
| 2024-06-17 | $10.85 | $10.94 | $10.80 | $10.94 | $10.87 | 26,041 |
| 2024-06-14 | $10.97 | $10.97 | $10.81 | $10.86 | $10.86 | 83,979 |
| 2024-06-13 | $10.53 | $10.57 | $10.48 | $10.57 | $10.57 | 25,585 |
| 2024-06-12 | $10.56 | $10.63 | $10.46 | $10.46 | $10.46 | 67,301 |
| 2024-06-11 | $10.44 | $10.50 | $10.44 | $10.50 | $10.50 | 24,078 |
| 2024-06-10 | $10.43 | $10.47 | $10.42 | $10.47 | $10.47 | 25,242 |
| 2024-06-07 | $10.42 | $10.44 | $10.36 | $10.43 | $10.43 | 50,376 |
| 2024-06-06 | $10.47 | $10.52 | $10.43 | $10.49 | $10.49 | 20,768 |
| 2024-06-05 | $10.45 | $10.54 | $10.40 | $10.47 | $10.47 | 21,712 |
| 2024-06-04 | $10.41 | $10.49 | $10.41 | $10.44 | $10.44 | 18,537 |
| 2024-06-03 | $10.43 | $10.44 | $10.35 | $10.41 | $10.41 | 28,232 |
| 2024-05-31 | $10.38 | $10.39 | $10.32 | $10.37 | $10.37 | 31,181 |
| 2024-05-30 | $10.31 | $10.37 | $10.27 | $10.31 | $10.31 | 30,256 |
| 2024-05-29 | $10.40 | $10.47 | $10.24 | $10.24 | $10.24 | 76,290 |
| 2024-05-28 | $10.68 | $10.84 | $10.42 | $10.49 | $10.49 | 281,386 |
| 2024-05-24 | $10.33 | $10.74 | $10.30 | $10.72 | $10.72 | 337,720 |
| 2024-05-23 | $10.19 | $10.31 | $10.12 | $10.30 | $10.30 | 61,903 |
| 2024-05-22 | $10.27 | $10.34 | $10.22 | $10.23 | $10.23 | 43,244 |
| 2024-05-21 | $10.30 | $10.39 | $10.30 | $10.32 | $10.32 | 56,135 |
| 2024-05-20 | $10.27 | $10.40 | $10.27 | $10.32 | $10.32 | 34,285 |
| 2024-05-17 | $10.29 | $10.34 | $10.27 | $10.33 | $10.33 | 70,904 |
| 2024-05-16 | $10.25 | $10.32 | $10.25 | $10.26 | $10.26 | 37,973 |
| 2024-05-15 | $10.22 | $10.30 | $10.22 | $10.30 | $10.30 | 37,677 |
| 2024-05-14 | $10.21 | $10.25 | $10.20 | $10.24 | $10.21 | 25,929 |
| 2024-05-13 | $10.26 | $10.27 | $10.18 | $10.20 | $10.16 | 15,406 |
| 2024-05-10 | $10.19 | $10.25 | $10.19 | $10.21 | $10.18 | 53,742 |
| 2024-05-09 | $10.19 | $10.28 | $10.19 | $10.25 | $10.21 | 44,590 |
| 2024-05-08 | $10.20 | $10.25 | $10.20 | $10.23 | $10.19 | 7,419 |
| 2024-05-07 | $10.12 | $10.21 | $10.12 | $10.21 | $10.17 | 15,811 |
| 2024-05-06 | $10.11 | $10.15 | $10.07 | $10.09 | $10.06 | 29,868 |
| 2024-05-03 | $10.02 | $10.11 | $10.02 | $10.11 | $10.08 | 22,075 |
| 2024-05-02 | $9.95 | $9.99 | $9.93 | $9.99 | $9.96 | 75,549 |
| 2024-05-01 | $9.89 | $9.95 | $9.89 | $9.94 | $9.94 | 69,606 |
| 2024-04-30 | $9.90 | $9.93 | $9.88 | $9.91 | $9.91 | 26,915 |
| 2024-04-29 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 13,861 |
| 2024-04-26 | $9.88 | $9.93 | $9.88 | $9.90 | $9.90 | 17,674 |
| 2024-04-25 | $9.95 | $9.97 | $9.90 | $9.91 | $9.91 | 8,610 |
| 2024-04-24 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 35,224 |
| 2024-04-23 | $9.93 | $9.98 | $9.93 | $9.96 | $9.96 | 30,129 |
| 2024-04-22 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 27,797 |
| 2024-04-19 | $9.96 | $9.98 | $9.91 | $9.94 | $9.94 | 30,179 |
| 2024-04-18 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 12,687 |
| 2024-04-17 | $9.97 | $9.97 | $9.91 | $9.95 | $9.95 | 22,899 |
| 2024-04-16 | $9.89 | $9.94 | $9.89 | $9.93 | $9.93 | 40,066 |
| 2024-04-15 | $9.91 | $9.97 | $9.91 | $9.94 | $9.94 | 36,074 |
| 2024-04-12 | $10.00 | $10.02 | $9.99 | $10.00 | $9.97 | 47,773 |
| 2024-04-11 | $10.00 | $10.00 | $9.94 | $9.97 | $9.94 | 29,147 |
| 2024-04-10 | $9.94 | $10.00 | $9.84 | $9.97 | $9.94 | 45,004 |
| 2024-04-09 | $10.03 | $10.06 | $10.03 | $10.04 | $10.01 | 29,538 |
| 2024-04-08 | $10.07 | $10.08 | $10.04 | $10.05 | $10.02 | 15,100 |
| 2024-04-05 | $10.08 | $10.08 | $10.06 | $10.06 | $10.03 | 5,636 |
| 2024-04-04 | $10.12 | $10.13 | $10.07 | $10.10 | $10.07 | 26,893 |
| 2024-04-03 | $10.14 | $10.14 | $10.09 | $10.10 | $10.07 | 9,361 |
| 2024-04-02 | $10.20 | $10.20 | $10.15 | $10.19 | $10.16 | 6,641 |
| 2024-04-01 | $10.16 | $10.20 | $10.13 | $10.19 | $10.16 | 27,291 |
| 2024-03-28 | $10.28 | $10.28 | $10.21 | $10.25 | $10.22 | 18,347 |
| 2024-03-27 | $10.24 | $10.27 | $10.23 | $10.25 | $10.22 | 11,818 |
| 2024-03-26 | $10.24 | $10.26 | $10.23 | $10.24 | $10.21 | 12,246 |
| 2024-03-25 | $10.20 | $10.22 | $10.19 | $10.20 | $10.17 | 15,286 |
| 2024-03-22 | $10.22 | $10.28 | $10.20 | $10.22 | $10.19 | 20,322 |
| 2024-03-21 | $10.20 | $10.23 | $10.20 | $10.22 | $10.19 | 24,247 |
| 2024-03-20 | $10.17 | $10.23 | $10.17 | $10.22 | $10.19 | 51,719 |
| 2024-03-19 | $10.19 | $10.25 | $10.19 | $10.21 | $10.18 | 34,498 |
| 2024-03-18 | $10.13 | $10.22 | $10.11 | $10.16 | $10.16 | 35,883 |
| 2024-03-15 | $10.13 | $10.22 | $10.13 | $10.13 | $10.13 | 7,646 |
| 2024-03-14 | $10.18 | $10.18 | $10.10 | $10.14 | $10.14 | 15,528 |
| 2024-03-13 | $10.23 | $10.27 | $10.22 | $10.23 | $10.19 | 16,056 |
| 2024-03-12 | $10.25 | $10.28 | $10.23 | $10.23 | $10.20 | 41,213 |
| 2024-03-11 | $10.20 | $10.25 | $10.18 | $10.23 | $10.20 | 33,703 |
| 2024-03-08 | $10.17 | $10.20 | $10.16 | $10.19 | $10.16 | 10,799 |
| 2024-03-07 | $10.17 | $10.19 | $10.14 | $10.16 | $10.13 | 84,640 |
| 2024-03-06 | $10.13 | $10.20 | $10.12 | $10.14 | $10.11 | 127,689 |
| 2024-03-05 | $10.16 | $10.20 | $10.14 | $10.15 | $10.12 | 89,119 |
| 2024-03-04 | $10.10 | $10.21 | $10.08 | $10.11 | $10.07 | 58,748 |
| 2024-03-01 | $10.08 | $10.13 | $10.07 | $10.11 | $10.11 | 15,242 |
| 2024-02-29 | $10.13 | $10.15 | $10.10 | $10.11 | $10.11 | 16,972 |
| 2024-02-28 | $10.08 | $10.12 | $10.05 | $10.07 | $10.07 | 25,865 |
| 2024-02-27 | $10.15 | $10.16 | $10.05 | $10.06 | $10.06 | 43,423 |
| 2024-02-26 | $10.13 | $10.15 | $10.12 | $10.13 | $10.13 | 38,839 |
| 2024-02-23 | $10.11 | $10.16 | $10.11 | $10.15 | $10.15 | 45,787 |
| 2024-02-22 | $10.13 | $10.16 | $10.13 | $10.15 | $10.15 | 45,009 |
| 2024-02-21 | $10.09 | $10.16 | $10.09 | $10.14 | $10.14 | 28,469 |
| 2024-02-20 | $10.03 | $10.14 | $10.03 | $10.11 | $10.11 | 42,731 |
| 2024-02-16 | $10.10 | $10.14 | $10.10 | $10.12 | $10.12 | 11,188 |
| 2024-02-15 | $10.13 | $10.17 | $10.10 | $10.13 | $10.13 | 26,001 |
| 2024-02-14 | $10.14 | $10.17 | $10.12 | $10.14 | $10.11 | 36,113 |
| 2024-02-13 | $10.15 | $10.16 | $10.11 | $10.13 | $10.10 | 33,517 |
| 2024-02-12 | $10.23 | $10.23 | $10.18 | $10.19 | $10.16 | 12,470 |
| 2024-02-09 | $10.20 | $10.21 | $10.18 | $10.20 | $10.20 | 19,867 |
| 2024-02-08 | $10.19 | $10.25 | $10.16 | $10.19 | $10.19 | 30,767 |
| 2024-02-07 | $10.16 | $10.23 | $10.16 | $10.21 | $10.21 | 22,883 |
| 2024-02-06 | $10.12 | $10.22 | $10.12 | $10.19 | $10.19 | 45,024 |
| 2024-02-05 | $10.11 | $10.14 | $10.07 | $10.12 | $10.12 | 49,241 |
| 2024-02-02 | $10.12 | $10.14 | $10.10 | $10.13 | $10.13 | 28,499 |
| 2024-02-01 | $10.16 | $10.21 | $10.15 | $10.19 | $10.19 | 89,812 |
| 2024-01-31 | $10.11 | $10.15 | $10.05 | $10.12 | $10.12 | 63,641 |
| 2024-01-30 | $10.10 | $10.12 | $9.98 | $10.03 | $10.03 | 37,958 |
| 2024-01-29 | $10.08 | $10.10 | $10.01 | $10.10 | $10.10 | 26,267 |
| 2024-01-26 | $10.00 | $10.05 | $10.00 | $10.03 | $10.03 | 24,895 |
| 2024-01-25 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 3,035 |
| 2024-01-24 | $10.04 | $10.06 | $10.01 | $10.02 | $10.02 | 23,242 |
| 2024-01-23 | $9.99 | $10.05 | $9.99 | $10.02 | $10.02 | 13,614 |
| 2024-01-22 | $9.94 | $10.02 | $9.94 | $10.01 | $10.01 | 13,242 |
| 2024-01-19 | $9.93 | $9.95 | $9.86 | $9.94 | $9.94 | 26,278 |
| 2024-01-18 | $9.96 | $9.98 | $9.90 | $9.93 | $9.93 | 34,261 |
| 2024-01-17 | $9.99 | $10.00 | $9.94 | $9.95 | $9.95 | 64,130 |
| 2024-01-16 | $10.10 | $10.10 | $9.97 | $9.99 | $9.99 | 45,875 |
| 2024-01-12 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 28,906 |
| 2024-01-11 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 23,229 |
| 2024-01-10 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 10,442 |
| 2024-01-09 | $10.14 | $10.20 | $10.08 | $10.09 | $10.09 | 37,224 |
| 2024-01-08 | $10.17 | $10.21 | $10.17 | $10.20 | $10.20 | 9,246 |
| 2024-01-05 | $10.12 | $10.16 | $10.12 | $10.13 | $10.13 | 41,593 |
| 2024-01-04 | $10.06 | $10.16 | $10.06 | $10.13 | $10.13 | 33,771 |
| 2024-01-03 | $9.99 | $10.10 | $9.99 | $10.09 | $10.09 | 30,172 |
| 2024-01-02 | $9.97 | $10.04 | $9.97 | $10.00 | $10.00 | 48,543 |
| 2023-12-29 | $9.98 | $10.00 | $9.94 | $10.00 | $10.00 | 60,205 |
| 2023-12-28 | $9.94 | $10.01 | $9.94 | $9.97 | $9.97 | 81,143 |
| 2023-12-27 | $10.00 | $10.05 | $9.99 | $9.99 | $9.99 | 78,942 |
| 2023-12-26 | $9.98 | $10.00 | $9.95 | $9.98 | $9.98 | 84,306 |
| 2023-12-22 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 55,375 |
| 2023-12-21 | $9.97 | $10.03 | $9.97 | $9.99 | $9.99 | 54,770 |
| 2023-12-20 | $9.98 | $10.06 | $9.95 | $9.98 | $9.98 | 58,050 |
| 2023-12-19 | $10.03 | $10.03 | $9.96 | $10.01 | $10.01 | 89,381 |
| 2023-12-18 | $9.93 | $9.98 | $9.93 | $9.95 | $9.95 | 80,943 |
| 2023-12-15 | $10.05 | $10.10 | $9.90 | $9.92 | $9.92 | 56,235 |
| 2023-12-14 | $9.99 | $10.06 | $9.93 | $10.03 | $10.03 | 124,207 |
| 2023-12-13 | $9.88 | $10.04 | $9.88 | $9.99 | $9.96 | 75,104 |
| 2023-12-12 | $9.88 | $9.95 | $9.88 | $9.88 | $9.85 | 106,671 |
| 2023-12-11 | $9.93 | $9.94 | $9.89 | $9.92 | $9.89 | 42,429 |
| 2023-12-08 | $9.86 | $9.92 | $9.86 | $9.90 | $9.87 | 59,065 |
| 2023-12-07 | $9.87 | $9.91 | $9.86 | $9.90 | $9.87 | 38,406 |
| 2023-12-06 | $9.82 | $9.88 | $9.82 | $9.86 | $9.83 | 39,781 |
| 2023-12-05 | $9.82 | $9.94 | $9.79 | $9.83 | $9.80 | 81,143 |
| 2023-12-04 | $9.72 | $9.84 | $9.72 | $9.79 | $9.76 | 31,126 |
| 2023-12-01 | $9.73 | $9.83 | $9.69 | $9.82 | $9.82 | 41,472 |
| 2023-11-30 | $9.64 | $9.68 | $9.63 | $9.68 | $9.68 | 56,379 |
| 2023-11-29 | $9.57 | $9.65 | $9.57 | $9.64 | $9.64 | 48,405 |
| 2023-11-28 | $9.47 | $9.53 | $9.47 | $9.51 | $9.51 | 142,263 |
| 2023-11-27 | $9.49 | $9.50 | $9.45 | $9.48 | $9.48 | 102,195 |
| 2023-11-24 | $9.44 | $9.48 | $9.44 | $9.45 | $9.45 | 16,118 |
| 2023-11-22 | $9.46 | $9.50 | $9.45 | $9.46 | $9.46 | 60,768 |
| 2023-11-21 | $9.43 | $9.45 | $9.42 | $9.44 | $9.44 | 70,696 |
| 2023-11-20 | $9.39 | $9.46 | $9.39 | $9.42 | $9.42 | 33,182 |
| 2023-11-17 | $9.44 | $9.46 | $9.40 | $9.40 | $9.40 | 69,063 |
| 2023-11-16 | $9.36 | $9.45 | $9.36 | $9.39 | $9.39 | 57,294 |
| 2023-11-15 | $9.32 | $9.34 | $9.28 | $9.30 | $9.30 | 38,105 |
| 2023-11-14 | $9.25 | $9.34 | $9.25 | $9.31 | $9.31 | 47,679 |
| 2023-11-13 | $9.11 | $9.21 | $9.11 | $9.17 | $9.14 | 71,672 |
| 2023-11-10 | $9.11 | $9.23 | $9.09 | $9.17 | $9.17 | 70,943 |
| 2023-11-09 | $9.09 | $9.14 | $9.05 | $9.05 | $9.05 | 56,003 |
| 2023-11-08 | $9.06 | $9.16 | $9.06 | $9.12 | $9.12 | 33,298 |
| 2023-11-07 | $8.99 | $9.14 | $8.96 | $9.07 | $9.07 | 373,383 |
| 2023-11-06 | $8.95 | $9.10 | $8.95 | $8.97 | $8.97 | 116,861 |
| 2023-11-03 | $8.96 | $9.07 | $8.95 | $9.00 | $9.00 | 91,579 |
| 2023-11-02 | $8.84 | $8.91 | $8.84 | $8.91 | $8.91 | 66,098 |
| 2023-11-01 | $8.66 | $8.79 | $8.66 | $8.76 | $8.76 | 44,703 |
| 2023-10-31 | $8.67 | $8.71 | $8.65 | $8.65 | $8.65 | 18,625 |
| 2023-10-30 | $8.61 | $8.67 | $8.61 | $8.67 | $8.67 | 12,303 |
| 2023-10-27 | $8.60 | $8.64 | $8.60 | $8.61 | $8.61 | 27,852 |
| 2023-10-26 | $8.62 | $8.64 | $8.60 | $8.63 | $8.63 | 14,102 |
| 2023-10-25 | $8.63 | $8.65 | $8.60 | $8.62 | $8.62 | 18,767 |
| 2023-10-24 | $8.65 | $8.71 | $8.65 | $8.67 | $8.67 | 28,720 |
| 2023-10-23 | $8.62 | $8.69 | $8.60 | $8.63 | $8.63 | 19,974 |
| 2023-10-20 | $8.58 | $8.70 | $8.58 | $8.68 | $8.68 | 45,860 |
| 2023-10-19 | $8.69 | $8.77 | $8.62 | $8.64 | $8.64 | 101,124 |
| 2023-10-18 | $8.88 | $8.90 | $8.75 | $8.76 | $8.76 | 69,879 |
| 2023-10-17 | $9.04 | $9.04 | $8.90 | $8.90 | $8.90 | 40,394 |
| 2023-10-16 | $9.11 | $9.12 | $9.04 | $9.06 | $9.06 | 58,460 |
| 2023-10-13 | $9.15 | $9.15 | $9.11 | $9.15 | $9.15 | 29,640 |
| 2023-10-12 | $9.16 | $9.19 | $9.12 | $9.13 | $9.10 | 34,834 |
| 2023-10-11 | $9.07 | $9.15 | $9.07 | $9.13 | $9.10 | 32,719 |
| 2023-10-10 | $8.93 | $9.05 | $8.93 | $9.02 | $8.99 | 31,880 |
| 2023-10-09 | $8.91 | $8.98 | $8.91 | $8.97 | $8.94 | 6,752 |
| 2023-10-06 | $8.88 | $8.94 | $8.84 | $8.91 | $8.88 | 17,586 |
| 2023-10-05 | $8.90 | $8.98 | $8.90 | $8.93 | $8.93 | 43,758 |
| 2023-10-04 | $8.88 | $8.98 | $8.88 | $8.93 | $8.93 | 65,082 |
| 2023-10-03 | $8.89 | $8.98 | $8.86 | $8.90 | $8.90 | 62,922 |
| 2023-10-02 | $8.93 | $8.99 | $8.88 | $8.93 | $8.93 | 50,596 |
| 2023-09-29 | $8.95 | $9.00 | $8.92 | $8.95 | $8.95 | 41,106 |
| 2023-09-28 | $8.95 | $8.98 | $8.91 | $8.92 | $8.92 | 27,345 |
| 2023-09-27 | $9.06 | $9.06 | $8.95 | $8.96 | $8.96 | 30,453 |
| 2023-09-26 | $9.08 | $9.09 | $9.02 | $9.03 | $9.03 | 50,873 |
| 2023-09-25 | $9.09 | $9.13 | $9.07 | $9.07 | $9.07 | 52,818 |
| 2023-09-22 | $9.21 | $9.21 | $9.07 | $9.16 | $9.16 | 48,256 |
| 2023-09-21 | $9.29 | $9.32 | $9.19 | $9.19 | $9.19 | 40,807 |
| 2023-09-20 | $9.33 | $9.37 | $9.29 | $9.37 | $9.37 | 28,407 |
| 2023-09-19 | $9.29 | $9.33 | $9.25 | $9.33 | $9.33 | 185,882 |
| 2023-09-18 | $9.32 | $9.33 | $9.27 | $9.31 | $9.31 | 73,745 |
| 2023-09-15 | $9.36 | $9.36 | $9.30 | $9.31 | $9.31 | 46,619 |
| 2023-09-14 | $9.32 | $9.37 | $9.30 | $9.31 | $9.31 | 63,109 |
| 2023-09-13 | $9.39 | $9.39 | $9.34 | $9.36 | $9.33 | 309,845 |
| 2023-09-12 | $9.39 | $9.42 | $9.36 | $9.36 | $9.33 | 26,203 |
| 2023-09-11 | $9.39 | $9.44 | $9.39 | $9.41 | $9.38 | 26,113 |
| 2023-09-08 | $9.50 | $9.50 | $9.39 | $9.41 | $9.38 | 38,075 |
| 2023-09-07 | $9.52 | $9.52 | $9.46 | $9.46 | $9.43 | 8,087 |
| 2023-09-06 | $9.54 | $9.56 | $9.47 | $9.54 | $9.51 | 43,494 |
| 2023-09-05 | $9.59 | $9.59 | $9.51 | $9.53 | $9.50 | 28,218 |
| 2023-09-01 | $9.58 | $9.60 | $9.51 | $9.55 | $9.55 | 16,387 |
| 2023-08-31 | $9.67 | $9.67 | $9.58 | $9.58 | $9.58 | 40,506 |
| 2023-08-30 | $9.58 | $9.62 | $9.55 | $9.58 | $9.58 | 54,611 |
| 2023-08-29 | $9.53 | $9.63 | $9.53 | $9.60 | $9.60 | 26,849 |
| 2023-08-28 | $9.52 | $9.61 | $9.52 | $9.53 | $9.53 | 42,145 |
| 2023-08-25 | $9.55 | $9.55 | $9.51 | $9.52 | $9.52 | 12,382 |
| 2023-08-24 | $9.54 | $9.57 | $9.52 | $9.55 | $9.55 | 44,105 |
| 2023-08-23 | $9.56 | $9.57 | $9.55 | $9.56 | $9.56 | 18,284 |
| 2023-08-22 | $9.52 | $9.57 | $9.52 | $9.55 | $9.55 | 11,781 |
| 2023-08-21 | $9.54 | $9.56 | $9.52 | $9.54 | $9.54 | 22,632 |
| 2023-08-18 | $9.55 | $9.59 | $9.55 | $9.58 | $9.58 | 5,163 |
| 2023-08-17 | $9.57 | $9.61 | $9.56 | $9.56 | $9.56 | 14,607 |
| 2023-08-16 | $9.68 | $9.74 | $9.60 | $9.60 | $9.60 | 46,269 |
| 2023-08-15 | $9.67 | $9.70 | $9.66 | $9.66 | $9.66 | 30,272 |
| 2023-08-14 | $9.65 | $9.69 | $9.64 | $9.67 | $9.67 | 26,878 |
| 2023-08-11 | $9.68 | $9.71 | $9.66 | $9.70 | $9.67 | 43,794 |
| 2023-08-10 | $9.70 | $9.72 | $9.65 | $9.66 | $9.63 | 27,261 |
| 2023-08-09 | $9.66 | $9.69 | $9.66 | $9.67 | $9.64 | 29,086 |
| 2023-08-08 | $9.66 | $9.68 | $9.62 | $9.65 | $9.62 | 39,478 |
| 2023-08-07 | $9.69 | $9.69 | $9.63 | $9.65 | $9.65 | 54,027 |
| 2023-08-04 | $9.77 | $9.79 | $9.75 | $9.75 | $9.75 | 9,280 |
| 2023-08-03 | $9.77 | $9.80 | $9.68 | $9.74 | $9.74 | 44,671 |
| 2023-08-02 | $9.86 | $9.88 | $9.82 | $9.85 | $9.85 | 34,060 |
| 2023-08-01 | $9.91 | $9.91 | $9.85 | $9.88 | $9.88 | 63,448 |
| 2023-07-31 | $9.89 | $9.91 | $9.86 | $9.91 | $9.91 | 202,497 |
| 2023-07-28 | $9.90 | $9.90 | $9.84 | $9.86 | $9.86 | 59,235 |
| 2023-07-27 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 15,378 |
| 2023-07-26 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 29,605 |
| 2023-07-25 | $9.98 | $9.98 | $9.91 | $9.92 | $9.92 | 14,377 |
| 2023-07-24 | $9.91 | $9.97 | $9.91 | $9.93 | $9.93 | 31,698 |
| 2023-07-21 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 22,785 |
| 2023-07-20 | $9.91 | $9.95 | $9.90 | $9.90 | $9.90 | 45,610 |
| 2023-07-19 | $9.88 | $9.95 | $9.88 | $9.93 | $9.93 | 30,754 |
| 2023-07-18 | $9.89 | $9.93 | $9.89 | $9.90 | $9.90 | 38,600 |
| 2023-07-17 | $9.86 | $9.89 | $9.83 | $9.87 | $9.87 | 18,928 |
| 2023-07-14 | $9.79 | $9.87 | $9.77 | $9.84 | $9.84 | 27,836 |
| 2023-07-13 | $9.87 | $9.88 | $9.85 | $9.85 | $9.82 | 8,710 |
| 2023-07-12 | $9.82 | $9.87 | $9.82 | $9.87 | $9.84 | 43,215 |
| 2023-07-11 | $9.76 | $9.83 | $9.76 | $9.80 | $9.80 | 13,602 |
| 2023-07-10 | $9.74 | $9.81 | $9.74 | $9.78 | $9.78 | 12,049 |
| 2023-07-07 | $9.69 | $9.80 | $9.69 | $9.76 | $9.76 | 34,061 |
| 2023-07-06 | $9.73 | $9.79 | $9.68 | $9.71 | $9.71 | 56,334 |
| 2023-07-05 | $9.91 | $9.91 | $9.80 | $9.85 | $9.85 | 36,010 |
| 2023-07-03 | $9.88 | $9.91 | $9.87 | $9.88 | $9.88 | 23,771 |
| 2023-06-30 | $9.90 | $9.90 | $9.80 | $9.86 | $9.86 | 27,415 |
| 2023-06-29 | $9.82 | $9.83 | $9.79 | $9.81 | $9.81 | 7,405 |
| 2023-06-28 | $9.88 | $9.90 | $9.85 | $9.87 | $9.87 | 19,304 |
| 2023-06-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 4,554 |
| 2023-06-26 | $9.77 | $9.84 | $9.77 | $9.79 | $9.79 | 22,737 |
| 2023-06-23 | $9.78 | $9.83 | $9.76 | $9.79 | $9.79 | 54,300 |
| 2023-06-22 | $9.78 | $9.78 | $9.70 | $9.73 | $9.73 | 79,249 |
| 2023-06-21 | $9.83 | $9.83 | $9.76 | $9.78 | $9.78 | 22,099 |
| 2023-06-20 | $9.75 | $9.87 | $9.75 | $9.80 | $9.80 | 40,270 |
| 2023-06-16 | $9.76 | $9.82 | $9.73 | $9.76 | $9.76 | 41,891 |
| 2023-06-15 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 26,628 |
| 2023-06-14 | $9.76 | $9.80 | $9.72 | $9.75 | $9.75 | 41,512 |
| 2023-06-13 | $9.78 | $9.80 | $9.77 | $9.78 | $9.75 | 27,239 |
| 2023-06-12 | $9.80 | $9.81 | $9.72 | $9.78 | $9.75 | 19,472 |
| 2023-06-09 | $9.74 | $9.78 | $9.74 | $9.76 | $9.73 | 38,952 |
| 2023-06-08 | $9.78 | $9.82 | $9.77 | $9.80 | $9.77 | 10,192 |
| 2023-06-07 | $9.76 | $9.82 | $9.73 | $9.77 | $9.74 | 39,236 |
| 2023-06-06 | $9.78 | $9.82 | $9.76 | $9.79 | $9.76 | 26,126 |
| 2023-06-05 | $9.74 | $9.78 | $9.67 | $9.77 | $9.77 | 35,707 |
| 2023-06-02 | $9.86 | $9.86 | $9.71 | $9.74 | $9.74 | 28,927 |
| 2023-06-01 | $9.84 | $9.95 | $9.84 | $9.89 | $9.89 | 25,102 |
| 2023-05-31 | $9.82 | $9.86 | $9.76 | $9.85 | $9.85 | 12,963 |
| 2023-05-30 | $9.71 | $9.82 | $9.71 | $9.78 | $9.78 | 9,741 |
| 2023-05-26 | $9.76 | $9.79 | $9.70 | $9.70 | $9.70 | 18,263 |
| 2023-05-25 | $9.66 | $9.83 | $9.61 | $9.77 | $9.77 | 20,935 |
| 2023-05-24 | $9.70 | $9.70 | $9.61 | $9.65 | $9.65 | 11,630 |
| 2023-05-23 | $9.75 | $9.84 | $9.70 | $9.70 | $9.70 | 43,634 |
| 2023-05-22 | $9.83 | $9.83 | $9.73 | $9.75 | $9.75 | 23,023 |
| 2023-05-19 | $9.75 | $9.79 | $9.75 | $9.75 | $9.75 | 48,821 |
| 2023-05-18 | $9.80 | $9.82 | $9.78 | $9.78 | $9.78 | 25,663 |
| 2023-05-17 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 11,690 |
| 2023-05-16 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 21,163 |
| 2023-05-15 | $9.81 | $9.89 | $9.81 | $9.84 | $9.84 | 30,571 |
| 2023-05-12 | $9.84 | $9.89 | $9.81 | $9.82 | $9.82 | 8,674 |
| 2023-05-11 | $9.89 | $9.92 | $9.87 | $9.87 | $9.84 | 23,978 |
| 2023-05-10 | $9.89 | $9.93 | $9.88 | $9.88 | $9.85 | 19,685 |
| 2023-05-09 | $9.88 | $9.91 | $9.86 | $9.89 | $9.86 | 44,819 |
| 2023-05-08 | $9.85 | $9.89 | $9.85 | $9.87 | $9.84 | 26,269 |
| 2023-05-05 | $9.82 | $9.89 | $9.82 | $9.88 | $9.85 | 24,191 |
| 2023-05-04 | $9.78 | $9.85 | $9.78 | $9.82 | $9.79 | 16,986 |
| 2023-05-03 | $9.82 | $9.87 | $9.78 | $9.82 | $9.79 | 55,938 |
| 2023-05-02 | $9.87 | $9.87 | $9.81 | $9.83 | $9.83 | 51,886 |
| 2023-05-01 | $9.87 | $9.87 | $9.77 | $9.79 | $9.79 | 53,417 |
| 2023-04-28 | $9.95 | $9.95 | $9.87 | $9.90 | $9.90 | 30,317 |
| 2023-04-27 | $9.90 | $9.91 | $9.86 | $9.90 | $9.90 | 8,062 |
| 2023-04-26 | $9.86 | $9.91 | $9.86 | $9.88 | $9.88 | 14,961 |
| 2023-04-25 | $9.88 | $9.89 | $9.85 | $9.85 | $9.85 | 5,803 |
| 2023-04-24 | $9.91 | $9.92 | $9.82 | $9.88 | $9.88 | 14,799 |
| 2023-04-21 | $9.85 | $9.93 | $9.85 | $9.86 | $9.86 | 3,774 |
| 2023-04-20 | $9.91 | $9.93 | $9.87 | $9.87 | $9.87 | 17,263 |
| 2023-04-19 | $9.89 | $9.93 | $9.88 | $9.92 | $9.92 | 35,860 |
| 2023-04-18 | $10.01 | $10.02 | $9.93 | $9.93 | $9.93 | 44,073 |
| 2023-04-17 | $10.07 | $10.07 | $10.00 | $10.03 | $10.03 | 35,921 |
| 2023-04-14 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 26,213 |
| 2023-04-13 | $10.12 | $10.15 | $10.10 | $10.11 | $10.08 | 30,965 |
| 2023-04-12 | $10.09 | $10.14 | $10.08 | $10.12 | $10.09 | 21,705 |
| 2023-04-11 | $10.08 | $10.10 | $10.05 | $10.08 | $10.05 | 60,940 |
| 2023-04-10 | $10.12 | $10.12 | $10.02 | $10.02 | $10.02 | 22,203 |
| 2023-04-06 | $10.12 | $10.14 | $10.10 | $10.12 | $10.12 | 25,946 |
| 2023-04-05 | $10.06 | $10.14 | $10.03 | $10.10 | $10.10 | 27,852 |
| 2023-04-04 | $10.01 | $10.05 | $9.98 | $10.05 | $10.05 | 23,400 |
| 2023-04-03 | $10.04 | $10.09 | $9.99 | $9.99 | $9.99 | 9,213 |
| 2023-03-31 | $10.00 | $10.08 | $10.00 | $10.04 | $10.04 | 59,074 |
| 2023-03-30 | $9.93 | $10.00 | $9.93 | $9.99 | $9.99 | 4,342 |
| 2023-03-29 | $9.92 | $9.97 | $9.89 | $9.96 | $9.96 | 18,338 |
| 2023-03-28 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 16,641 |
| 2023-03-27 | $9.89 | $9.98 | $9.83 | $9.87 | $9.87 | 34,230 |
| 2023-03-24 | $9.85 | $9.96 | $9.85 | $9.90 | $9.90 | 8,080 |
| 2023-03-23 | $9.89 | $9.96 | $9.83 | $9.84 | $9.84 | 20,262 |
| 2023-03-22 | $9.86 | $9.95 | $9.82 | $9.94 | $9.94 | 31,529 |
| 2023-03-21 | $9.92 | $9.92 | $9.84 | $9.86 | $9.86 | 29,102 |
| 2023-03-20 | $9.86 | $9.94 | $9.86 | $9.89 | $9.89 | 35,745 |
| 2023-03-17 | $9.91 | $9.91 | $9.86 | $9.91 | $9.91 | 25,542 |
| 2023-03-16 | $9.86 | $9.90 | $9.81 | $9.85 | $9.85 | 20,033 |
| 2023-03-15 | $9.86 | $9.90 | $9.78 | $9.79 | $9.79 | 18,258 |
| 2023-03-14 | $9.79 | $9.85 | $9.74 | $9.76 | $9.76 | 24,331 |
| 2023-03-13 | $9.79 | $9.85 | $9.72 | $9.81 | $9.78 | 36,118 |
| 2023-03-10 | $9.71 | $9.75 | $9.69 | $9.72 | $9.69 | 139,195 |
| 2023-03-09 | $9.61 | $9.70 | $9.59 | $9.65 | $9.62 | 111,906 |
| 2023-03-08 | $9.81 | $9.81 | $9.57 | $9.60 | $9.57 | 170,964 |
| 2023-03-07 | $9.80 | $9.84 | $9.69 | $9.70 | $9.67 | 71,461 |
| 2023-03-06 | $9.83 | $9.87 | $9.81 | $9.82 | $9.79 | 26,150 |
| 2023-03-03 | $9.86 | $9.91 | $9.79 | $9.83 | $9.80 | 40,519 |
| 2023-03-02 | $9.91 | $9.94 | $9.70 | $9.73 | $9.70 | 69,806 |
| 2023-03-01 | $9.99 | $10.03 | $9.94 | $9.97 | $9.93 | 20,430 |
| 2023-02-28 | $9.97 | $9.98 | $9.93 | $9.95 | $9.91 | 19,110 |
| 2023-02-27 | $9.94 | $9.99 | $9.88 | $9.96 | $9.92 | 12,821 |
| 2023-02-24 | $9.91 | $9.91 | $9.84 | $9.90 | $9.87 | 9,125 |
| 2023-02-23 | $9.91 | $10.01 | $9.89 | $9.92 | $9.89 | 29,237 |
| 2023-02-22 | $9.92 | $9.97 | $9.92 | $9.94 | $9.90 | 16,651 |
| 2023-02-21 | $10.02 | $10.07 | $9.90 | $9.90 | $9.87 | 26,686 |
| 2023-02-17 | $10.14 | $10.17 | $10.08 | $10.13 | $10.09 | 15,600 |
| 2023-02-16 | $10.21 | $10.21 | $10.13 | $10.16 | $10.12 | 75,772 |
| 2023-02-15 | $10.23 | $10.30 | $10.20 | $10.23 | $10.19 | 17,973 |
| 2023-02-14 | $10.26 | $10.29 | $10.22 | $10.28 | $10.24 | 58,009 |
| 2023-02-13 | $10.30 | $10.38 | $10.30 | $10.32 | $10.25 | 21,977 |
| 2023-02-10 | $10.40 | $10.40 | $10.29 | $10.29 | $10.22 | 52,575 |
| 2023-02-09 | $10.41 | $10.48 | $10.33 | $10.36 | $10.29 | 34,136 |
| 2023-02-08 | $10.39 | $10.49 | $10.39 | $10.39 | $10.32 | 22,119 |
| 2023-02-07 | $10.32 | $10.51 | $10.31 | $10.39 | $10.32 | 53,068 |
| 2023-02-06 | $10.51 | $10.51 | $10.35 | $10.36 | $10.29 | 57,373 |
| 2023-02-03 | $10.56 | $10.57 | $10.50 | $10.52 | $10.52 | 21,682 |
| 2023-02-02 | $10.51 | $10.58 | $10.51 | $10.56 | $10.56 | 24,192 |
| 2023-02-01 | $10.55 | $10.58 | $10.51 | $10.51 | $10.51 | 20,355 |
| 2023-01-31 | $10.55 | $10.56 | $10.48 | $10.56 | $10.56 | 20,502 |
| 2023-01-30 | $10.45 | $10.51 | $10.40 | $10.48 | $10.48 | 26,776 |
| 2023-01-27 | $10.49 | $10.49 | $10.45 | $10.47 | $10.47 | 16,732 |
| 2023-01-26 | $10.46 | $10.49 | $10.45 | $10.48 | $10.48 | 6,402 |
| 2023-01-25 | $10.52 | $10.52 | $10.27 | $10.46 | $10.46 | 25,681 |
| 2023-01-24 | $10.52 | $10.53 | $10.50 | $10.50 | $10.50 | 14,050 |
| 2023-01-23 | $10.52 | $10.53 | $10.49 | $10.52 | $10.52 | 30,241 |
| 2023-01-20 | $10.37 | $10.45 | $10.37 | $10.44 | $10.44 | 11,872 |
| 2023-01-19 | $10.30 | $10.41 | $10.30 | $10.37 | $10.37 | 13,150 |
| 2023-01-18 | $10.28 | $10.40 | $10.28 | $10.34 | $10.34 | 13,946 |
| 2023-01-17 | $10.26 | $10.28 | $10.21 | $10.28 | $10.28 | 23,612 |
| 2023-01-13 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 10,378 |
| 2023-01-12 | $10.18 | $10.27 | $10.18 | $10.27 | $10.23 | 16,347 |
| 2023-01-11 | $10.16 | $10.21 | $10.16 | $10.18 | $10.15 | 28,381 |
| 2023-01-10 | $10.09 | $10.14 | $10.09 | $10.13 | $10.10 | 62,018 |
| 2023-01-09 | $10.03 | $10.15 | $10.01 | $10.11 | $10.08 | 62,552 |
| 2023-01-06 | $9.96 | $10.00 | $9.94 | $9.99 | $9.96 | 44,579 |
| 2023-01-05 | $9.90 | $9.96 | $9.90 | $9.96 | $9.93 | 47,819 |
| 2023-01-04 | $9.92 | $9.99 | $9.91 | $9.95 | $9.91 | 57,016 |
| 2023-01-03 | $9.84 | $9.90 | $9.84 | $9.89 | $9.86 | 34,668 |
| 2022-12-30 | $9.78 | $9.83 | $9.78 | $9.80 | $9.77 | 199,340 |
| 2022-12-29 | $9.78 | $9.87 | $9.78 | $9.81 | $9.78 | 80,323 |
| 2022-12-28 | $9.79 | $9.87 | $9.78 | $9.79 | $9.76 | 129,796 |
| 2022-12-27 | $9.76 | $9.87 | $9.76 | $9.80 | $9.77 | 113,129 |
| 2022-12-23 | $9.82 | $9.88 | $9.82 | $9.85 | $9.82 | 96,745 |
| 2022-12-22 | $9.83 | $9.92 | $9.83 | $9.88 | $9.85 | 109,093 |
| 2022-12-21 | $9.85 | $9.95 | $9.85 | $9.89 | $9.86 | 145,248 |
| 2022-12-20 | $9.82 | $9.90 | $9.82 | $9.88 | $9.85 | 76,884 |
| 2022-12-19 | $9.90 | $9.93 | $9.87 | $9.91 | $9.88 | 69,822 |
| 2022-12-16 | $10.00 | $10.00 | $9.92 | $9.92 | $9.89 | 89,180 |
| 2022-12-15 | $10.02 | $10.10 | $10.00 | $10.01 | $9.98 | 82,313 |
| 2022-12-14 | $9.99 | $10.09 | $9.98 | $10.05 | $10.02 | 65,348 |
| 2022-12-13 | $10.09 | $10.17 | $10.08 | $10.08 | $10.01 | 139,250 |
| 2022-12-12 | $10.04 | $10.12 | $10.04 | $10.05 | $9.98 | 72,259 |
| 2022-12-09 | $10.00 | $10.09 | $10.00 | $10.05 | $9.98 | 82,628 |
| 2022-12-08 | $10.13 | $10.16 | $10.04 | $10.06 | $9.99 | 71,509 |
| 2022-12-07 | $10.05 | $10.16 | $10.05 | $10.13 | $10.06 | 117,378 |
| 2022-12-06 | $10.05 | $10.11 | $10.05 | $10.07 | $9.99 | 99,235 |
| 2022-12-05 | $9.98 | $10.10 | $9.98 | $10.05 | $9.98 | 135,827 |
| 2022-12-02 | $10.06 | $10.13 | $10.04 | $10.11 | $10.04 | 71,560 |
| 2022-12-01 | $10.09 | $10.19 | $10.07 | $10.12 | $10.05 | 58,001 |
| 2022-11-30 | $9.96 | $10.09 | $9.96 | $10.09 | $10.02 | 71,870 |
| 2022-11-29 | $9.92 | $10.00 | $9.91 | $9.98 | $9.91 | 50,839 |
| 2022-11-28 | $9.91 | $9.97 | $9.87 | $9.92 | $9.85 | 81,436 |
| 2022-11-25 | $9.92 | $9.96 | $9.89 | $9.95 | $9.88 | 16,285 |
| 2022-11-23 | $9.89 | $9.95 | $9.87 | $9.92 | $9.85 | 86,399 |
| 2022-11-22 | $9.77 | $9.91 | $9.77 | $9.89 | $9.82 | 92,352 |
| 2022-11-21 | $9.71 | $9.83 | $9.71 | $9.77 | $9.70 | 81,988 |
| 2022-11-18 | $9.69 | $9.74 | $9.65 | $9.72 | $9.65 | 61,645 |
| 2022-11-17 | $9.62 | $9.70 | $9.57 | $9.66 | $9.59 | 71,741 |
| 2022-11-16 | $9.54 | $9.66 | $9.54 | $9.63 | $9.56 | 63,436 |
| 2022-11-15 | $9.54 | $9.60 | $9.51 | $9.53 | $9.46 | 51,890 |
| 2022-11-14 | $9.48 | $9.54 | $9.45 | $9.47 | $9.40 | 53,142 |
| 2022-11-11 | $9.49 | $9.57 | $9.49 | $9.54 | $9.43 | 32,197 |
| 2022-11-10 | $9.34 | $9.50 | $9.34 | $9.49 | $9.38 | 99,036 |
| 2022-11-09 | $9.17 | $9.27 | $9.17 | $9.25 | $9.15 | 120,014 |
| 2022-11-08 | $9.21 | $9.25 | $9.18 | $9.20 | $9.10 | 49,966 |
| 2022-11-07 | $9.23 | $9.23 | $9.15 | $9.20 | $9.10 | 35,523 |
| 2022-11-04 | $9.21 | $9.27 | $9.15 | $9.15 | $9.05 | 55,735 |
| 2022-11-03 | $9.19 | $9.21 | $9.12 | $9.19 | $9.09 | 58,851 |
| 2022-11-02 | $9.30 | $9.31 | $9.20 | $9.22 | $9.12 | 209,259 |
| 2022-11-01 | $9.31 | $9.36 | $9.29 | $9.30 | $9.20 | 73,369 |
| 2022-10-31 | $9.24 | $9.29 | $9.14 | $9.27 | $9.17 | 64,227 |
| 2022-10-28 | $9.23 | $9.32 | $9.15 | $9.21 | $9.11 | 60,824 |
| 2022-10-27 | $9.29 | $9.36 | $9.21 | $9.23 | $9.13 | 64,058 |
| 2022-10-26 | $9.28 | $9.37 | $9.26 | $9.29 | $9.19 | 34,580 |
| 2022-10-25 | $9.23 | $9.28 | $9.23 | $9.25 | $9.15 | 77,331 |
| 2022-10-24 | $9.27 | $9.39 | $9.21 | $9.22 | $9.12 | 30,429 |
| 2022-10-21 | $9.39 | $9.43 | $9.37 | $9.38 | $9.28 | 47,689 |
| 2022-10-20 | $9.52 | $9.53 | $9.45 | $9.45 | $9.34 | 22,068 |
| 2022-10-19 | $9.57 | $9.58 | $9.51 | $9.52 | $9.41 | 46,507 |
| 2022-10-18 | $9.61 | $9.65 | $9.53 | $9.57 | $9.46 | 49,944 |
| 2022-10-17 | $9.56 | $9.69 | $9.52 | $9.58 | $9.47 | 49,425 |
| 2022-10-14 | $9.57 | $9.57 | $9.52 | $9.54 | $9.43 | 23,887 |
| 2022-10-13 | $9.55 | $9.62 | $9.51 | $9.57 | $9.42 | 28,228 |
| 2022-10-12 | $9.63 | $9.68 | $9.55 | $9.64 | $9.49 | 61,972 |
| 2022-10-11 | $9.59 | $9.68 | $9.55 | $9.59 | $9.44 | 97,922 |
| 2022-10-10 | $9.74 | $9.74 | $9.59 | $9.59 | $9.44 | 24,864 |
| 2022-10-07 | $9.73 | $9.73 | $9.65 | $9.66 | $9.66 | 30,213 |
| 2022-10-06 | $9.67 | $9.77 | $9.67 | $9.71 | $9.71 | 42,074 |
| 2022-10-05 | $9.74 | $9.77 | $9.69 | $9.71 | $9.71 | 48,778 |
| 2022-10-04 | $9.76 | $9.84 | $9.76 | $9.77 | $9.77 | 31,638 |
| 2022-10-03 | $9.66 | $9.79 | $9.60 | $9.69 | $9.69 | 60,767 |
| 2022-09-30 | $9.67 | $9.70 | $9.60 | $9.65 | $9.65 | 36,576 |
| 2022-09-29 | $9.66 | $9.70 | $9.55 | $9.62 | $9.62 | 46,347 |
| 2022-09-28 | $9.64 | $9.77 | $9.59 | $9.72 | $9.72 | 27,413 |
| 2022-09-27 | $9.59 | $9.70 | $9.58 | $9.61 | $9.61 | 50,536 |
| 2022-09-26 | $9.75 | $9.77 | $9.58 | $9.65 | $9.65 | 84,661 |
| 2022-09-23 | $9.93 | $9.93 | $9.77 | $9.80 | $9.80 | 50,425 |
| 2022-09-22 | $9.99 | $9.99 | $9.90 | $9.91 | $9.91 | 46,366 |
| 2022-09-21 | $10.04 | $10.11 | $9.99 | $10.02 | $10.02 | 35,535 |
| 2022-09-20 | $10.15 | $10.16 | $10.04 | $10.08 | $10.08 | 71,908 |
| 2022-09-19 | $10.21 | $10.27 | $10.17 | $10.17 | $10.17 | 13,844 |
| 2022-09-16 | $10.28 | $10.31 | $10.21 | $10.22 | $10.22 | 12,806 |
| 2022-09-15 | $10.42 | $10.42 | $10.28 | $10.29 | $10.29 | 24,207 |
| 2022-09-14 | $10.47 | $10.52 | $10.42 | $10.42 | $10.42 | 32,780 |
| 2022-09-13 | $10.49 | $10.54 | $10.46 | $10.52 | $10.48 | 28,437 |
| 2022-09-12 | $10.64 | $10.68 | $10.51 | $10.51 | $10.47 | 30,156 |
| 2022-09-09 | $10.54 | $10.65 | $10.54 | $10.59 | $10.59 | 35,144 |
| 2022-09-08 | $10.44 | $10.59 | $10.44 | $10.49 | $10.49 | 26,956 |
| 2022-09-07 | $10.50 | $10.55 | $10.50 | $10.54 | $10.54 | 21,155 |
| 2022-09-06 | $10.56 | $10.56 | $10.50 | $10.52 | $10.52 | 29,578 |
| 2022-09-02 | $10.62 | $10.65 | $10.56 | $10.57 | $10.57 | 28,754 |
| 2022-09-01 | $10.85 | $10.85 | $10.56 | $10.57 | $10.57 | 87,374 |
| 2022-08-31 | $11.00 | $11.00 | $10.89 | $10.90 | $10.90 | 43,867 |
| 2022-08-30 | $10.92 | $10.97 | $10.86 | $10.92 | $10.92 | 42,718 |
| 2022-08-29 | $11.03 | $11.03 | $10.90 | $10.92 | $10.92 | 41,143 |
| 2022-08-26 | $11.02 | $11.02 | $10.97 | $10.97 | $10.97 | 20,097 |
| 2022-08-25 | $11.05 | $11.06 | $11.00 | $11.06 | $11.06 | 25,039 |
| 2022-08-24 | $11.01 | $11.07 | $11.00 | $11.01 | $11.01 | 32,584 |
| 2022-08-23 | $11.01 | $11.03 | $10.94 | $11.00 | $11.00 | 18,468 |
| 2022-08-22 | $11.07 | $11.07 | $10.96 | $10.99 | $10.99 | 19,474 |
| 2022-08-19 | $11.11 | $11.11 | $11.00 | $11.02 | $11.02 | 61,715 |
| 2022-08-18 | $11.22 | $11.24 | $11.14 | $11.15 | $11.15 | 67,161 |
| 2022-08-17 | $11.27 | $11.27 | $11.11 | $11.20 | $11.20 | 64,285 |
| 2022-08-16 | $11.27 | $11.27 | $11.22 | $11.26 | $11.26 | 53,190 |
| 2022-08-15 | $11.29 | $11.34 | $11.24 | $11.26 | $11.26 | 171,173 |
| 2022-08-12 | $11.29 | $11.34 | $11.23 | $11.30 | $11.30 | 51,807 |
| 2022-08-11 | $11.26 | $11.34 | $11.23 | $11.26 | $11.22 | 62,094 |
| 2022-08-10 | $11.32 | $11.34 | $11.21 | $11.26 | $11.22 | 29,727 |
| 2022-08-09 | $11.16 | $11.22 | $11.14 | $11.20 | $11.16 | 74,845 |
| 2022-08-08 | $11.14 | $11.16 | $11.01 | $11.13 | $11.09 | 17,810 |
| 2022-08-05 | $11.10 | $11.10 | $11.01 | $11.05 | $11.01 | 46,727 |
| 2022-08-04 | $11.08 | $11.15 | $11.08 | $11.12 | $11.08 | 42,485 |
| 2022-08-03 | $11.07 | $11.12 | $11.07 | $11.08 | $11.04 | 37,197 |
| 2022-08-02 | $11.01 | $11.06 | $10.97 | $11.04 | $11.00 | 99,844 |
| 2022-08-01 | $10.99 | $11.06 | $10.99 | $11.00 | $10.96 | 44,853 |
| 2022-07-29 | $10.97 | $11.04 | $10.95 | $11.01 | $10.97 | 27,004 |
| 2022-07-28 | $10.81 | $10.92 | $10.81 | $10.92 | $10.88 | 26,887 |
| 2022-07-27 | $10.72 | $10.81 | $10.71 | $10.77 | $10.73 | 45,265 |
| 2022-07-26 | $10.77 | $10.80 | $10.75 | $10.76 | $10.72 | 35,066 |
| 2022-07-25 | $10.66 | $10.74 | $10.66 | $10.68 | $10.64 | 11,747 |
| 2022-07-22 | $10.67 | $10.75 | $10.67 | $10.70 | $10.66 | 17,629 |
| 2022-07-21 | $10.68 | $10.68 | $10.61 | $10.62 | $10.58 | 15,471 |
| 2022-07-20 | $10.64 | $10.69 | $10.61 | $10.66 | $10.62 | 26,692 |
| 2022-07-19 | $10.61 | $10.62 | $10.58 | $10.60 | $10.56 | 18,820 |
| 2022-07-18 | $10.55 | $10.63 | $10.55 | $10.60 | $10.56 | 20,579 |
| 2022-07-15 | $10.59 | $10.68 | $10.57 | $10.58 | $10.54 | 30,973 |
| 2022-07-14 | $10.57 | $10.64 | $10.56 | $10.57 | $10.53 | 21,960 |
| 2022-07-13 | $10.69 | $10.77 | $10.65 | $10.71 | $10.62 | 28,898 |
| 2022-07-12 | $10.77 | $10.77 | $10.64 | $10.70 | $10.61 | 33,405 |
| 2022-07-11 | $10.67 | $10.71 | $10.60 | $10.67 | $10.58 | 26,332 |
| 2022-07-08 | $10.66 | $10.66 | $10.59 | $10.64 | $10.55 | 13,792 |
| 2022-07-07 | $10.67 | $10.67 | $10.57 | $10.61 | $10.52 | 27,694 |
| 2022-07-06 | $10.62 | $10.64 | $10.58 | $10.63 | $10.54 | 32,023 |
| 2022-07-05 | $10.61 | $10.61 | $10.49 | $10.59 | $10.50 | 34,793 |
| 2022-07-01 | $10.52 | $10.64 | $10.52 | $10.57 | $10.48 | 56,075 |
| 2022-06-30 | $10.57 | $10.57 | $10.44 | $10.46 | $10.38 | 85,328 |
| 2022-06-29 | $10.26 | $10.51 | $10.19 | $10.46 | $10.38 | 71,406 |
| 2022-06-28 | $10.19 | $10.29 | $10.19 | $10.22 | $10.14 | 72,300 |
| 2022-06-27 | $10.18 | $10.22 | $10.11 | $10.19 | $10.11 | 45,666 |
| 2022-06-24 | $10.14 | $10.20 | $10.12 | $10.19 | $10.11 | 47,738 |
| 2022-06-23 | $10.11 | $10.20 | $10.08 | $10.13 | $10.05 | 65,500 |
| 2022-06-22 | $10.06 | $10.12 | $10.01 | $10.05 | $9.97 | 62,857 |
| 2022-06-21 | $9.99 | $10.08 | $9.99 | $10.01 | $9.93 | 75,849 |
| 2022-06-17 | $10.01 | $10.12 | $9.94 | $10.04 | $9.96 | 107,646 |
| 2022-06-16 | $10.21 | $10.21 | $10.00 | $10.01 | $9.93 | 72,071 |
| 2022-06-15 | $10.30 | $10.37 | $10.17 | $10.20 | $10.12 | 31,195 |
| 2022-06-14 | $10.31 | $10.41 | $10.27 | $10.29 | $10.21 | 59,322 |
| 2022-06-13 | $10.61 | $10.66 | $10.43 | $10.45 | $10.32 | 48,273 |
| 2022-06-10 | $10.78 | $10.78 | $10.68 | $10.72 | $10.59 | 20,406 |
| 2022-06-09 | $10.88 | $10.89 | $10.76 | $10.76 | $10.62 | 31,393 |
| 2022-06-08 | $10.94 | $10.97 | $10.85 | $10.88 | $10.74 | 33,503 |
| 2022-06-07 | $10.91 | $10.99 | $10.91 | $10.96 | $10.82 | 25,556 |
| 2022-06-06 | $11.01 | $11.05 | $10.93 | $10.93 | $10.79 | 27,652 |
| 2022-06-03 | $11.02 | $11.06 | $10.98 | $11.05 | $10.91 | 19,818 |
| 2022-06-02 | $11.04 | $11.12 | $11.03 | $11.08 | $10.94 | 50,362 |
| 2022-06-01 | $10.96 | $11.01 | $10.94 | $11.00 | $10.86 | 32,514 |
| 2022-05-31 | $11.05 | $11.05 | $10.88 | $10.95 | $10.81 | 112,946 |
| 2022-05-27 | $10.93 | $11.07 | $10.93 | $11.05 | $10.91 | 58,370 |
| 2022-05-26 | $10.76 | $10.93 | $10.76 | $10.91 | $10.77 | 102,158 |
| 2022-05-25 | $10.58 | $10.77 | $10.56 | $10.74 | $10.60 | 71,141 |
| 2022-05-24 | $10.53 | $10.61 | $10.48 | $10.58 | $10.45 | 47,785 |
| 2022-05-23 | $10.42 | $10.51 | $10.38 | $10.45 | $10.32 | 80,399 |
| 2022-05-20 | $10.35 | $10.42 | $10.33 | $10.40 | $10.27 | 61,636 |
| 2022-05-19 | $10.35 | $10.44 | $10.34 | $10.34 | $10.21 | 42,006 |
| 2022-05-18 | $10.67 | $10.72 | $10.35 | $10.37 | $10.24 | 88,463 |
| 2022-05-17 | $10.65 | $10.78 | $10.65 | $10.68 | $10.55 | 42,011 |
| 2022-05-16 | $10.70 | $10.75 | $10.64 | $10.70 | $10.57 | 29,600 |
| 2022-05-13 | $10.86 | $10.86 | $10.68 | $10.71 | $10.57 | 29,052 |
| 2022-05-12 | $10.67 | $10.88 | $10.63 | $10.87 | $10.69 | 72,733 |
| 2022-05-11 | $10.68 | $10.68 | $10.59 | $10.65 | $10.47 | 38,237 |
| 2022-05-10 | $10.61 | $10.66 | $10.59 | $10.64 | $10.46 | 66,116 |
| 2022-05-09 | $10.61 | $10.71 | $10.59 | $10.59 | $10.41 | 52,465 |
| 2022-05-06 | $10.69 | $10.77 | $10.67 | $10.72 | $10.54 | 42,008 |
| 2022-05-05 | $10.72 | $10.74 | $10.62 | $10.69 | $10.51 | 73,772 |
| 2022-05-04 | $10.82 | $10.82 | $10.63 | $10.79 | $10.61 | 55,948 |
| 2022-05-03 | $10.83 | $10.87 | $10.76 | $10.79 | $10.61 | 29,428 |
| 2022-05-02 | $10.98 | $11.15 | $10.75 | $10.79 | $10.61 | 53,154 |
| 2022-04-29 | $10.95 | $10.96 | $10.80 | $10.89 | $10.71 | 96,494 |
| 2022-04-28 | $10.79 | $10.87 | $10.76 | $10.84 | $10.66 | 67,761 |
| 2022-04-27 | $10.82 | $10.84 | $10.76 | $10.82 | $10.64 | 38,928 |
| 2022-04-26 | $10.85 | $10.85 | $10.77 | $10.82 | $10.64 | 71,137 |
| 2022-04-25 | $10.86 | $10.93 | $10.75 | $10.82 | $10.64 | 63,177 |
| 2022-04-22 | $10.89 | $11.01 | $10.85 | $10.85 | $10.67 | 30,008 |
| 2022-04-21 | $10.96 | $10.97 | $10.87 | $10.94 | $10.76 | 56,743 |
| 2022-04-20 | $10.84 | $10.99 | $10.84 | $10.92 | $10.74 | 89,545 |
| 2022-04-19 | $10.80 | $10.89 | $10.76 | $10.83 | $10.65 | 72,775 |
| 2022-04-18 | $10.87 | $10.96 | $10.85 | $10.88 | $10.70 | 55,615 |
| 2022-04-14 | $11.10 | $11.12 | $10.90 | $10.91 | $10.73 | 88,651 |
| 2022-04-13 | $11.14 | $11.24 | $11.09 | $11.13 | $10.90 | 34,586 |
| 2022-04-12 | $11.16 | $11.38 | $11.06 | $11.16 | $10.93 | 104,302 |
| 2022-04-11 | $11.27 | $11.28 | $11.11 | $11.12 | $10.89 | 46,259 |
| 2022-04-08 | $11.20 | $11.30 | $11.20 | $11.25 | $11.01 | 46,401 |
| 2022-04-07 | $11.38 | $11.41 | $11.33 | $11.34 | $11.10 | 39,201 |
| 2022-04-06 | $11.47 | $11.47 | $11.38 | $11.39 | $11.15 | 33,500 |
| 2022-04-05 | $11.63 | $11.63 | $11.49 | $11.50 | $11.26 | 27,643 |
| 2022-04-04 | $11.57 | $11.70 | $11.57 | $11.63 | $11.39 | 38,216 |
| 2022-04-01 | $11.60 | $11.69 | $11.53 | $11.62 | $11.38 | 27,511 |
| 2022-03-31 | $11.78 | $11.78 | $11.58 | $11.68 | $11.43 | 44,787 |
| 2022-03-30 | $11.53 | $11.58 | $11.44 | $11.58 | $11.34 | 37,517 |
| 2022-03-29 | $11.41 | $11.46 | $11.35 | $11.46 | $11.22 | 37,077 |
| 2022-03-28 | $11.38 | $11.40 | $11.29 | $11.36 | $11.12 | 71,707 |
| 2022-03-25 | $11.55 | $11.55 | $11.28 | $11.39 | $11.15 | 56,424 |
| 2022-03-24 | $11.56 | $11.62 | $11.53 | $11.53 | $11.29 | 65,940 |
| 2022-03-23 | $11.71 | $11.76 | $11.58 | $11.66 | $11.41 | 45,243 |
| 2022-03-22 | $11.74 | $11.76 | $11.63 | $11.69 | $11.44 | 29,235 |
| 2022-03-21 | $11.85 | $11.85 | $11.61 | $11.70 | $11.45 | 40,691 |
| 2022-03-18 | $11.84 | $11.89 | $11.79 | $11.83 | $11.58 | 37,199 |
| 2022-03-17 | $11.80 | $11.90 | $11.78 | $11.82 | $11.57 | 26,597 |
| 2022-03-16 | $11.84 | $11.86 | $11.76 | $11.78 | $11.53 | 25,599 |
| 2022-03-15 | $11.89 | $11.90 | $11.81 | $11.84 | $11.59 | 22,638 |
| 2022-03-14 | $11.98 | $11.98 | $11.79 | $11.86 | $11.61 | 17,521 |
| 2022-03-11 | $12.13 | $12.13 | $12.01 | $12.02 | $11.72 | 8,493 |
| 2022-03-10 | $12.16 | $12.17 | $12.10 | $12.13 | $11.83 | 6,800 |
| 2022-03-09 | $12.30 | $12.30 | $12.19 | $12.21 | $11.91 | 36,806 |
| 2022-03-08 | $12.27 | $12.32 | $12.21 | $12.26 | $11.96 | 20,651 |
| 2022-03-07 | $12.34 | $12.36 | $12.27 | $12.29 | $11.98 | 25,667 |
| 2022-03-04 | $12.48 | $12.48 | $12.33 | $12.38 | $12.07 | 28,381 |
| 2022-03-03 | $12.51 | $12.52 | $12.48 | $12.49 | $12.18 | 10,469 |
| 2022-03-02 | $12.50 | $12.52 | $12.49 | $12.50 | $12.19 | 18,354 |
| 2022-03-01 | $12.39 | $12.62 | $12.38 | $12.51 | $12.20 | 66,566 |
| 2022-02-28 | $12.23 | $12.35 | $12.14 | $12.35 | $12.04 | 76,835 |
| 2022-02-25 | $12.19 | $12.19 | $12.11 | $12.15 | $11.85 | 30,184 |
| 2022-02-24 | $12.08 | $12.15 | $11.92 | $12.13 | $11.83 | 107,008 |
| 2022-02-23 | $12.07 | $12.13 | $12.02 | $12.04 | $11.74 | 32,325 |
| 2022-02-22 | $12.18 | $12.19 | $12.04 | $12.06 | $11.76 | 43,503 |
| 2022-02-18 | $12.16 | $12.22 | $12.16 | $12.20 | $11.90 | 41,437 |
| 2022-02-17 | $12.07 | $12.24 | $12.07 | $12.19 | $11.89 | 60,657 |
| 2022-02-16 | $12.00 | $12.13 | $12.00 | $12.12 | $11.82 | 53,121 |
| 2022-02-15 | $12.04 | $12.09 | $12.00 | $12.02 | $11.72 | 28,990 |
| 2022-02-14 | $12.13 | $12.18 | $12.02 | $12.04 | $11.74 | 79,405 |
| 2022-02-11 | $12.55 | $12.55 | $12.13 | $12.20 | $11.85 | 81,133 |
| 2022-02-10 | $12.58 | $12.60 | $12.50 | $12.50 | $12.14 | 16,061 |
| 2022-02-09 | $12.57 | $12.64 | $12.53 | $12.59 | $12.23 | 21,458 |
| 2022-02-08 | $12.67 | $12.67 | $12.55 | $12.56 | $12.20 | 40,499 |
| 2022-02-07 | $12.63 | $12.70 | $12.57 | $12.70 | $12.33 | 23,115 |
| 2022-02-04 | $12.73 | $12.73 | $12.54 | $12.62 | $12.26 | 72,046 |
| 2022-02-03 | $12.77 | $12.79 | $12.73 | $12.73 | $12.36 | 18,595 |
| 2022-02-02 | $12.88 | $12.89 | $12.68 | $12.84 | $12.47 | 47,057 |
| 2022-02-01 | $12.77 | $12.92 | $12.77 | $12.85 | $12.48 | 26,062 |
| 2022-01-31 | $12.79 | $12.79 | $12.64 | $12.73 | $12.36 | 62,560 |
| 2022-01-28 | $12.75 | $12.75 | $12.57 | $12.64 | $12.28 | 28,232 |
| 2022-01-27 | $12.66 | $12.72 | $12.54 | $12.59 | $12.23 | 18,511 |
| 2022-01-26 | $12.57 | $12.68 | $12.57 | $12.61 | $12.25 | 24,766 |
| 2022-01-25 | $12.41 | $12.61 | $12.41 | $12.59 | $12.23 | 40,045 |
| 2022-01-24 | $12.61 | $12.73 | $12.33 | $12.47 | $12.11 | 64,935 |
| 2022-01-21 | $12.66 | $12.79 | $12.61 | $12.63 | $12.27 | 61,148 |
| 2022-01-20 | $12.90 | $12.90 | $12.58 | $12.66 | $12.29 | 84,761 |
| 2022-01-19 | $12.84 | $12.94 | $12.70 | $12.71 | $12.34 | 59,356 |
| 2022-01-18 | $13.13 | $13.13 | $12.90 | $12.90 | $12.53 | 39,015 |
| 2022-01-14 | $13.28 | $13.37 | $13.17 | $13.19 | $12.81 | 31,012 |
| 2022-01-13 | $13.44 | $13.49 | $13.37 | $13.37 | $12.93 | 30,737 |
| 2022-01-12 | $13.52 | $13.59 | $13.44 | $13.45 | $13.01 | 30,847 |
| 2022-01-11 | $13.63 | $13.67 | $13.47 | $13.52 | $13.08 | 114,010 |
| 2022-01-10 | $13.50 | $13.66 | $13.50 | $13.61 | $13.17 | 50,207 |
| 2022-01-07 | $13.65 | $13.71 | $13.54 | $13.61 | $13.17 | 35,398 |
| 2022-01-06 | $13.55 | $13.77 | $13.55 | $13.69 | $13.24 | 32,672 |
| 2022-01-05 | $13.77 | $13.79 | $13.58 | $13.60 | $13.16 | 38,341 |
| 2022-01-04 | $13.87 | $13.87 | $13.70 | $13.70 | $13.25 | 29,278 |
| 2022-01-03 | $14.00 | $14.00 | $13.85 | $13.89 | $13.44 | 38,442 |
| 2021-12-31 | $13.95 | $13.98 | $13.84 | $13.97 | $13.52 | 47,795 |
| 2021-12-30 | $13.81 | $13.83 | $13.78 | $13.83 | $13.38 | 29,648 |
| 2021-12-29 | $13.79 | $13.80 | $13.71 | $13.74 | $13.29 | 35,880 |
| 2021-12-28 | $13.70 | $13.75 | $13.70 | $13.72 | $13.27 | 25,624 |
| 2021-12-27 | $13.66 | $13.69 | $13.65 | $13.66 | $13.22 | 36,401 |
| 2021-12-23 | $13.67 | $13.69 | $13.64 | $13.66 | $13.21 | 15,412 |
| 2021-12-22 | $13.66 | $13.72 | $13.65 | $13.71 | $13.26 | 37,090 |
| 2021-12-21 | $13.68 | $13.68 | $13.62 | $13.63 | $13.19 | 14,261 |
| 2021-12-20 | $13.68 | $13.70 | $13.58 | $13.66 | $13.22 | 23,016 |
| 2021-12-17 | $13.57 | $13.61 | $13.46 | $13.61 | $13.17 | 24,185 |
| 2021-12-16 | $13.45 | $13.55 | $13.45 | $13.55 | $13.11 | 28,275 |
| 2021-12-15 | $13.50 | $13.50 | $13.43 | $13.43 | $12.99 | 52,885 |
| 2021-12-14 | $13.55 | $13.55 | $13.36 | $13.45 | $13.01 | 47,497 |
| 2021-12-13 | $13.58 | $13.58 | $13.45 | $13.49 | $13.05 | 23,023 |
| 2021-12-10 | $13.54 | $13.57 | $13.49 | $13.53 | $13.04 | 75,281 |
| 2021-12-09 | $13.48 | $13.53 | $13.46 | $13.50 | $13.01 | 20,942 |
| 2021-12-08 | $13.51 | $13.51 | $13.44 | $13.46 | $12.97 | 41,539 |
| 2021-12-07 | $13.50 | $13.52 | $13.44 | $13.48 | $12.99 | 28,548 |
| 2021-12-06 | $13.51 | $13.51 | $13.43 | $13.44 | $12.95 | 32,927 |
| 2021-12-03 | $13.43 | $13.54 | $13.43 | $13.49 | $13.00 | 18,935 |
| 2021-12-02 | $13.58 | $13.58 | $13.52 | $13.55 | $13.06 | 20,673 |
| 2021-12-01 | $13.58 | $13.59 | $13.52 | $13.58 | $13.09 | 24,834 |
| 2021-11-30 | $13.58 | $13.59 | $13.48 | $13.59 | $13.10 | 43,339 |
| 2021-11-29 | $13.32 | $13.50 | $13.32 | $13.48 | $12.99 | 11,387 |
| 2021-11-26 | $13.39 | $13.39 | $13.32 | $13.39 | $12.91 | 12,281 |
| 2021-11-24 | $13.35 | $13.37 | $13.33 | $13.36 | $12.88 | 21,338 |
| 2021-11-23 | $13.26 | $13.36 | $13.26 | $13.32 | $12.84 | 22,293 |
| 2021-11-22 | $13.31 | $13.33 | $13.29 | $13.31 | $12.83 | 14,091 |
| 2021-11-19 | $13.27 | $13.33 | $13.27 | $13.33 | $12.85 | 11,993 |
| 2021-11-18 | $13.35 | $13.37 | $13.26 | $13.26 | $12.78 | 21,708 |
| 2021-11-17 | $13.49 | $13.49 | $13.38 | $13.39 | $12.91 | 23,258 |
| 2021-11-16 | $13.45 | $13.48 | $13.39 | $13.42 | $12.94 | 12,168 |
| 2021-11-15 | $13.42 | $13.50 | $13.38 | $13.42 | $12.94 | 31,428 |
| 2021-11-12 | $13.48 | $13.48 | $13.30 | $13.47 | $12.98 | 24,567 |
| 2021-11-11 | $13.41 | $13.47 | $13.41 | $13.47 | $12.94 | 18,173 |
| 2021-11-10 | $13.46 | $13.50 | $13.46 | $13.47 | $12.93 | 2,317 |
| 2021-11-09 | $13.46 | $13.53 | $13.34 | $13.49 | $12.95 | 38,610 |
| 2021-11-08 | $13.48 | $13.48 | $13.36 | $13.44 | $12.91 | 43,995 |
| 2021-11-05 | $13.40 | $13.43 | $13.37 | $13.41 | $12.88 | 17,827 |
| 2021-11-04 | $13.24 | $13.59 | $13.24 | $13.37 | $12.84 | 48,466 |
| 2021-11-03 | $13.24 | $13.28 | $13.24 | $13.27 | $12.74 | 10,395 |
| 2021-11-02 | $13.31 | $13.33 | $13.22 | $13.26 | $12.73 | 48,438 |
| 2021-11-01 | $13.19 | $13.32 | $13.19 | $13.25 | $12.72 | 20,653 |
| 2021-10-29 | $13.28 | $13.28 | $13.18 | $13.21 | $12.69 | 37,692 |
| 2021-10-28 | $13.26 | $13.26 | $13.05 | $13.18 | $12.66 | 36,905 |
| 2021-10-27 | $13.27 | $13.27 | $13.19 | $13.19 | $12.67 | 9,356 |
| 2021-10-26 | $13.22 | $13.26 | $13.16 | $13.20 | $12.68 | 22,521 |
| 2021-10-25 | $13.15 | $13.24 | $13.15 | $13.16 | $12.64 | 7,248 |
| 2021-10-22 | $13.08 | $13.29 | $13.08 | $13.15 | $12.63 | 12,753 |
| 2021-10-21 | $13.18 | $13.24 | $13.09 | $13.09 | $12.57 | 19,673 |
| 2021-10-20 | $13.27 | $13.31 | $13.17 | $13.22 | $12.70 | 33,772 |
| 2021-10-19 | $13.33 | $13.33 | $13.23 | $13.28 | $12.75 | 22,237 |
| 2021-10-18 | $13.28 | $13.40 | $13.26 | $13.30 | $12.77 | 24,842 |
| 2021-10-15 | $13.31 | $13.36 | $13.30 | $13.33 | $12.80 | 39,135 |
| 2021-10-14 | $13.29 | $13.38 | $13.29 | $13.35 | $12.82 | 18,551 |
| 2021-10-13 | $13.30 | $13.35 | $13.25 | $13.32 | $12.79 | 39,855 |
| 2021-10-12 | $13.24 | $13.31 | $13.22 | $13.31 | $12.73 | 21,566 |
| 2021-10-11 | $13.23 | $13.26 | $13.21 | $13.26 | $12.69 | 19,081 |
| 2021-10-08 | $13.21 | $13.25 | $13.20 | $13.24 | $12.67 | 24,561 |
| 2021-10-07 | $13.25 | $13.29 | $13.21 | $13.25 | $12.68 | 41,103 |
| 2021-10-06 | $13.23 | $13.30 | $13.23 | $13.25 | $12.68 | 5,248 |
| 2021-10-05 | $13.31 | $13.31 | $13.23 | $13.24 | $12.67 | 27,042 |
| 2021-10-04 | $13.32 | $13.34 | $13.25 | $13.31 | $12.73 | 15,295 |
| 2021-10-01 | $13.23 | $13.27 | $13.23 | $13.26 | $12.69 | 6,091 |
| 2021-09-30 | $13.33 | $13.33 | $13.20 | $13.26 | $12.69 | 31,540 |
| 2021-09-29 | $13.20 | $13.23 | $13.16 | $13.19 | $12.62 | 39,011 |
| 2021-09-28 | $13.25 | $13.27 | $13.08 | $13.15 | $12.58 | 59,864 |
| 2021-09-27 | $13.39 | $13.39 | $13.32 | $13.34 | $12.76 | 27,251 |
| 2021-09-24 | $13.38 | $13.38 | $13.32 | $13.34 | $12.76 | 17,390 |
| 2021-09-23 | $13.31 | $13.34 | $13.30 | $13.33 | $12.75 | 19,513 |
| 2021-09-22 | $13.32 | $13.36 | $13.30 | $13.34 | $12.76 | 9,340 |
| 2021-09-21 | $13.29 | $13.36 | $13.29 | $13.35 | $12.77 | 6,349 |
| 2021-09-20 | $13.35 | $13.37 | $13.23 | $13.32 | $12.74 | 44,117 |
| 2021-09-17 | $13.30 | $13.35 | $13.30 | $13.32 | $12.74 | 20,219 |
| 2021-09-16 | $13.35 | $13.37 | $13.30 | $13.30 | $12.72 | 30,013 |
| 2021-09-15 | $13.36 | $13.37 | $13.29 | $13.36 | $12.78 | 50,481 |
| 2021-09-14 | $13.30 | $13.36 | $13.26 | $13.32 | $12.74 | 42,766 |
| 2021-09-13 | $13.35 | $13.35 | $13.32 | $13.34 | $12.76 | 16,784 |
| 2021-09-10 | $13.39 | $13.40 | $13.38 | $13.39 | $12.76 | 9,622 |
| 2021-09-09 | $13.75 | $13.80 | $13.37 | $13.38 | $12.75 | 24,595 |
| 2021-09-08 | $13.43 | $13.52 | $13.39 | $13.42 | $12.79 | 36,629 |
| 2021-09-07 | $13.43 | $13.49 | $13.38 | $13.39 | $12.76 | 24,197 |
| 2021-09-03 | $13.55 | $13.55 | $13.41 | $13.42 | $12.79 | 22,090 |
| 2021-09-02 | $13.58 | $13.58 | $13.47 | $13.47 | $12.84 | 20,107 |
| 2021-09-01 | $13.53 | $13.57 | $13.51 | $13.51 | $12.88 | 34,066 |
| 2021-08-31 | $13.67 | $13.67 | $13.51 | $13.55 | $12.92 | 42,874 |
| 2021-08-30 | $13.51 | $13.57 | $13.51 | $13.57 | $12.93 | 5,575 |
| 2021-08-27 | $13.62 | $13.62 | $13.45 | $13.53 | $12.90 | 14,848 |
| 2021-08-26 | $13.53 | $13.56 | $13.51 | $13.55 | $12.92 | 7,046 |
| 2021-08-25 | $13.53 | $13.57 | $13.52 | $13.57 | $12.93 | 31,083 |
| 2021-08-24 | $13.64 | $13.64 | $13.53 | $13.53 | $12.90 | 24,612 |
| 2021-08-23 | $13.60 | $13.77 | $13.59 | $13.61 | $12.97 | 30,708 |
| 2021-08-20 | $13.64 | $13.68 | $13.60 | $13.60 | $12.96 | 35,168 |
| 2021-08-19 | $13.63 | $13.68 | $13.59 | $13.68 | $13.04 | 13,544 |
| 2021-08-18 | $13.66 | $13.68 | $13.66 | $13.66 | $13.02 | 21,231 |
| 2021-08-17 | $13.60 | $13.70 | $13.60 | $13.68 | $13.04 | 25,689 |
| 2021-08-16 | $13.64 | $13.64 | $13.57 | $13.62 | $12.98 | 18,056 |
| 2021-08-13 | $13.70 | $13.70 | $13.65 | $13.69 | $13.05 | 30,425 |
| 2021-08-12 | $13.74 | $13.75 | $13.70 | $13.70 | $13.01 | 57,727 |
| 2021-08-11 | $13.75 | $13.75 | $13.65 | $13.75 | $13.06 | 27,111 |
| 2021-08-10 | $13.67 | $13.78 | $13.65 | $13.75 | $13.06 | 11,696 |
| 2021-08-09 | $13.60 | $13.68 | $13.60 | $13.67 | $12.98 | 35,584 |
| 2021-08-06 | $13.60 | $13.63 | $13.54 | $13.62 | $12.93 | 20,714 |
| 2021-08-05 | $13.53 | $13.64 | $13.52 | $13.62 | $12.93 | 55,739 |
| 2021-08-04 | $13.65 | $13.65 | $13.51 | $13.52 | $12.84 | 42,841 |
| 2021-08-03 | $13.56 | $13.63 | $13.56 | $13.60 | $12.92 | 26,945 |
| 2021-08-02 | $13.53 | $13.58 | $13.52 | $13.56 | $12.88 | 21,370 |
| 2021-07-30 | $13.50 | $13.58 | $13.46 | $13.51 | $12.83 | 27,743 |
| 2021-07-29 | $13.41 | $13.50 | $13.40 | $13.45 | $12.77 | 56,958 |
| 2021-07-28 | $13.46 | $13.47 | $13.38 | $13.46 | $12.78 | 26,343 |
| 2021-07-27 | $13.37 | $13.41 | $13.29 | $13.41 | $12.74 | 58,453 |
| 2021-07-26 | $13.43 | $13.45 | $13.30 | $13.44 | $12.76 | 61,562 |
| 2021-07-23 | $13.27 | $13.49 | $13.26 | $13.39 | $12.72 | 120,731 |
| 2021-07-22 | $13.27 | $13.32 | $13.25 | $13.28 | $12.61 | 73,627 |
| 2021-07-21 | $13.30 | $13.32 | $13.29 | $13.29 | $12.62 | 59,295 |
| 2021-07-20 | $13.30 | $13.34 | $13.27 | $13.32 | $12.65 | 59,903 |
| 2021-07-19 | $13.32 | $13.36 | $13.27 | $13.29 | $12.62 | 67,140 |
| 2021-07-16 | $13.44 | $13.45 | $13.29 | $13.31 | $12.64 | 57,105 |
| 2021-07-15 | $13.40 | $13.47 | $13.39 | $13.43 | $12.75 | 79,828 |
| 2021-07-14 | $13.42 | $13.45 | $13.40 | $13.42 | $12.74 | 68,571 |
| 2021-07-13 | $13.39 | $13.47 | $13.39 | $13.44 | $12.76 | 34,997 |
| 2021-07-12 | $13.50 | $13.51 | $13.46 | $13.47 | $12.74 | 31,212 |
| 2021-07-09 | $13.57 | $13.62 | $13.45 | $13.45 | $12.73 | 45,225 |
| 2021-07-08 | $13.50 | $13.62 | $13.50 | $13.58 | $12.84 | 41,685 |
| 2021-07-07 | $13.48 | $13.54 | $13.45 | $13.52 | $12.79 | 23,601 |
| 2021-07-06 | $13.40 | $13.51 | $13.40 | $13.48 | $12.75 | 42,084 |
| 2021-07-02 | $13.39 | $13.46 | $13.38 | $13.44 | $12.72 | 24,020 |
| 2021-07-01 | $13.35 | $13.43 | $13.35 | $13.42 | $12.70 | 31,607 |
| 2021-06-30 | $13.40 | $13.40 | $13.32 | $13.38 | $12.66 | 33,141 |
| 2021-06-29 | $13.33 | $13.35 | $13.29 | $13.31 | $12.59 | 45,268 |
| 2021-06-28 | $13.35 | $13.35 | $13.31 | $13.31 | $12.59 | 27,994 |
| 2021-06-25 | $13.30 | $13.35 | $13.30 | $13.33 | $12.61 | 20,685 |
| 2021-06-24 | $13.33 | $13.35 | $13.30 | $13.32 | $12.60 | 28,891 |
| 2021-06-23 | $13.31 | $13.36 | $13.31 | $13.33 | $12.61 | 21,484 |
| 2021-06-22 | $13.31 | $13.37 | $13.30 | $13.30 | $12.58 | 52,902 |
| 2021-06-21 | $13.35 | $13.39 | $13.28 | $13.33 | $12.61 | 57,199 |
| 2021-06-18 | $13.45 | $13.45 | $13.37 | $13.39 | $12.66 | 27,850 |
| 2021-06-17 | $13.46 | $13.46 | $13.37 | $13.40 | $12.68 | 21,646 |
| 2021-06-16 | $13.35 | $13.48 | $13.34 | $13.35 | $12.63 | 48,970 |
| 2021-06-15 | $13.34 | $13.41 | $13.34 | $13.39 | $12.67 | 23,002 |
| 2021-06-14 | $13.32 | $13.39 | $13.32 | $13.37 | $12.65 | 24,876 |
| 2021-06-11 | $13.40 | $13.40 | $13.30 | $13.32 | $12.60 | 39,009 |
| 2021-06-10 | $13.35 | $13.45 | $13.33 | $13.37 | $12.60 | 24,228 |
| 2021-06-09 | $13.31 | $13.35 | $13.31 | $13.33 | $12.57 | 35,868 |
| 2021-06-08 | $13.29 | $13.36 | $13.29 | $13.34 | $12.57 | 33,385 |
| 2021-06-07 | $13.30 | $13.38 | $13.28 | $13.31 | $12.55 | 35,197 |
| 2021-06-04 | $13.24 | $13.39 | $13.24 | $13.34 | $12.57 | 39,225 |
| 2021-06-03 | $13.37 | $13.37 | $13.27 | $13.28 | $12.52 | 33,326 |
| 2021-06-02 | $13.28 | $13.40 | $13.26 | $13.29 | $12.53 | 44,034 |
| 2021-06-01 | $13.25 | $13.36 | $13.25 | $13.28 | $12.52 | 26,508 |
| 2021-05-28 | $13.37 | $13.37 | $13.25 | $13.28 | $12.52 | 31,345 |
| 2021-05-27 | $13.26 | $13.29 | $13.26 | $13.27 | $12.51 | 23,672 |
| 2021-05-26 | $13.29 | $13.30 | $13.25 | $13.26 | $12.50 | 33,005 |
| 2021-05-25 | $13.33 | $13.33 | $13.25 | $13.28 | $12.52 | 15,182 |
| 2021-05-24 | $13.34 | $13.41 | $13.29 | $13.32 | $12.56 | 32,624 |
| 2021-05-21 | $13.16 | $13.29 | $13.16 | $13.28 | $12.52 | 44,550 |
| 2021-05-20 | $13.10 | $13.18 | $13.10 | $13.18 | $12.42 | 16,864 |
| 2021-05-19 | $13.11 | $13.15 | $13.11 | $13.14 | $12.38 | 21,587 |
| 2021-05-18 | $13.10 | $13.14 | $13.06 | $13.10 | $12.35 | 18,423 |
| 2021-05-17 | $13.10 | $13.26 | $13.06 | $13.13 | $12.38 | 30,396 |
| 2021-05-14 | $13.13 | $13.18 | $13.11 | $13.15 | $12.40 | 15,014 |
| 2021-05-13 | $13.09 | $13.24 | $13.08 | $13.18 | $12.38 | 26,858 |
| 2021-05-12 | $13.25 | $13.31 | $13.18 | $13.18 | $12.38 | 28,436 |
| 2021-05-11 | $13.24 | $13.35 | $13.24 | $13.31 | $12.50 | 30,427 |
| 2021-05-10 | $13.27 | $13.37 | $13.26 | $13.33 | $12.52 | 22,736 |
| 2021-05-07 | $13.27 | $13.34 | $13.26 | $13.26 | $12.45 | 26,970 |
| 2021-05-06 | $13.30 | $13.30 | $13.23 | $13.28 | $12.47 | 66,586 |
| 2021-05-05 | $13.13 | $13.23 | $13.12 | $13.23 | $12.42 | 35,800 |
| 2021-05-04 | $13.10 | $13.15 | $13.09 | $13.10 | $12.30 | 44,679 |
| 2021-05-03 | $13.14 | $13.20 | $13.10 | $13.10 | $12.30 | 48,767 |
| 2021-04-30 | $13.28 | $13.28 | $13.13 | $13.14 | $12.34 | 32,463 |
| 2021-04-29 | $13.17 | $13.23 | $13.17 | $13.20 | $12.40 | 24,715 |
| 2021-04-28 | $13.24 | $13.24 | $13.20 | $13.20 | $12.40 | 25,931 |
| 2021-04-27 | $13.19 | $13.21 | $13.18 | $13.18 | $12.38 | 49,168 |
| 2021-04-26 | $13.19 | $13.21 | $13.19 | $13.19 | $12.39 | 34,954 |
| 2021-04-23 | $13.18 | $13.24 | $13.18 | $13.19 | $12.39 | 48,579 |
| 2021-04-22 | $13.10 | $13.17 | $13.10 | $13.17 | $12.37 | 38,441 |
| 2021-04-21 | $13.03 | $13.11 | $13.03 | $13.05 | $12.25 | 19,617 |
| 2021-04-20 | $13.18 | $13.18 | $13.01 | $13.02 | $12.23 | 29,797 |
| 2021-04-19 | $13.12 | $13.16 | $13.12 | $13.12 | $12.32 | 15,956 |
| 2021-04-16 | $13.13 | $13.18 | $13.10 | $13.12 | $12.32 | 27,714 |
| 2021-04-15 | $13.05 | $13.19 | $13.03 | $13.18 | $12.38 | 38,168 |
| 2021-04-14 | $13.03 | $13.08 | $13.01 | $13.01 | $12.22 | 25,977 |
| 2021-04-13 | $13.01 | $13.07 | $13.01 | $13.02 | $12.23 | 15,668 |
| 2021-04-12 | $13.04 | $13.08 | $12.97 | $13.04 | $12.20 | 38,679 |
| 2021-04-09 | $12.99 | $13.09 | $12.99 | $13.05 | $12.21 | 19,312 |
| 2021-04-08 | $13.00 | $13.05 | $12.98 | $13.05 | $12.21 | 31,291 |
| 2021-04-07 | $12.96 | $13.01 | $12.95 | $12.97 | $12.13 | 17,253 |
| 2021-04-06 | $13.04 | $13.08 | $12.79 | $13.00 | $12.16 | 39,166 |
| 2021-04-05 | $13.12 | $13.12 | $12.96 | $13.05 | $12.21 | 26,708 |
| 2021-04-01 | $13.02 | $13.09 | $12.97 | $13.06 | $12.22 | 36,215 |
| 2021-03-31 | $13.13 | $13.13 | $12.99 | $13.05 | $12.21 | 40,369 |
| 2021-03-30 | $12.80 | $13.10 | $12.80 | $13.07 | $12.23 | 18,976 |
| 2021-03-29 | $12.88 | $12.90 | $12.77 | $12.79 | $11.96 | 45,341 |
| 2021-03-26 | $12.99 | $12.99 | $12.84 | $12.88 | $12.05 | 35,244 |
| 2021-03-25 | $12.79 | $12.94 | $12.77 | $12.87 | $12.04 | 17,705 |
| 2021-03-24 | $12.75 | $12.84 | $12.68 | $12.80 | $11.97 | 34,526 |
| 2021-03-23 | $12.69 | $12.72 | $12.65 | $12.70 | $11.88 | 13,321 |
| 2021-03-22 | $12.65 | $12.75 | $12.65 | $12.74 | $11.92 | 11,349 |
| 2021-03-19 | $12.64 | $12.70 | $12.62 | $12.67 | $11.85 | 14,667 |
| 2021-03-18 | $12.68 | $12.68 | $12.64 | $12.68 | $11.86 | 21,413 |
| 2021-03-17 | $12.72 | $12.75 | $12.70 | $12.72 | $11.90 | 18,694 |
| 2021-03-16 | $12.74 | $12.80 | $12.74 | $12.78 | $11.96 | 9,194 |
| 2021-03-15 | $12.76 | $12.80 | $12.72 | $12.77 | $11.95 | 6,818 |
| 2021-03-12 | $12.69 | $12.82 | $12.67 | $12.70 | $11.88 | 30,837 |
| 2021-03-11 | $12.82 | $12.93 | $12.74 | $12.81 | $11.94 | 31,329 |
| 2021-03-10 | $12.89 | $12.89 | $12.82 | $12.82 | $11.95 | 30,829 |
| 2021-03-09 | $12.78 | $12.79 | $12.75 | $12.76 | $11.89 | 35,935 |
| 2021-03-08 | $12.75 | $12.81 | $12.75 | $12.78 | $11.91 | 23,620 |
| 2021-03-05 | $12.70 | $12.77 | $12.70 | $12.74 | $11.87 | 27,148 |
| 2021-03-04 | $12.71 | $12.75 | $12.70 | $12.70 | $11.83 | 14,440 |
| 2021-03-03 | $12.84 | $12.84 | $12.70 | $12.74 | $11.87 | 42,691 |
| 2021-03-02 | $12.80 | $12.86 | $12.78 | $12.84 | $11.96 | 30,714 |
| 2021-03-01 | $12.58 | $13.00 | $12.58 | $12.86 | $11.98 | 78,944 |
| 2021-02-26 | $12.65 | $12.67 | $12.50 | $12.63 | $11.77 | 28,141 |
| 2021-02-25 | $12.51 | $12.68 | $12.47 | $12.49 | $11.64 | 30,554 |
| 2021-02-24 | $12.44 | $12.62 | $12.42 | $12.58 | $11.72 | 26,402 |
| 2021-02-23 | $12.55 | $12.60 | $12.45 | $12.47 | $11.62 | 37,881 |
| 2021-02-22 | $12.66 | $12.66 | $12.56 | $12.58 | $11.72 | 26,450 |
| 2021-02-19 | $12.70 | $12.71 | $12.66 | $12.66 | $11.80 | 30,585 |
| 2021-02-18 | $12.75 | $12.80 | $12.70 | $12.71 | $11.84 | 44,990 |
| 2021-02-17 | $12.90 | $12.90 | $12.72 | $12.75 | $11.88 | 37,209 |
| 2021-02-16 | $12.97 | $12.98 | $12.81 | $12.90 | $12.02 | 49,677 |
| 2021-02-12 | $12.97 | $13.08 | $12.91 | $12.91 | $12.03 | 27,166 |
| 2021-02-11 | $13.03 | $13.09 | $13.01 | $13.01 | $12.12 | 20,391 |
| 2021-02-10 | $13.09 | $13.09 | $12.98 | $13.07 | $12.13 | 26,004 |
| 2021-02-09 | $13.02 | $13.08 | $12.99 | $13.02 | $12.09 | 30,697 |
| 2021-02-08 | $13.07 | $13.08 | $12.98 | $13.07 | $12.13 | 21,786 |
| 2021-02-05 | $12.89 | $13.00 | $12.89 | $13.00 | $12.07 | 6,629 |
| 2021-02-04 | $12.91 | $12.91 | $12.80 | $12.91 | $11.98 | 34,876 |
| 2021-02-03 | $12.80 | $12.92 | $12.77 | $12.83 | $11.91 | 45,169 |
| 2021-02-02 | $12.87 | $12.93 | $12.77 | $12.81 | $11.89 | 50,255 |
| 2021-02-01 | $12.84 | $12.90 | $12.77 | $12.82 | $11.90 | 42,263 |
| 2021-01-29 | $12.94 | $12.94 | $12.77 | $12.83 | $11.91 | 59,089 |
| 2021-01-28 | $12.84 | $12.92 | $12.77 | $12.88 | $11.96 | 37,728 |
| 2021-01-27 | $12.86 | $12.88 | $12.70 | $12.81 | $11.89 | 63,739 |
| 2021-01-26 | $12.85 | $12.85 | $12.74 | $12.80 | $11.88 | 48,588 |
| 2021-01-25 | $12.78 | $12.78 | $12.68 | $12.72 | $11.81 | 34,011 |
| 2021-01-22 | $12.69 | $12.77 | $12.63 | $12.75 | $11.83 | 86,590 |
| 2021-01-21 | $12.61 | $12.74 | $12.60 | $12.66 | $11.75 | 59,919 |
| 2021-01-20 | $12.60 | $12.67 | $12.58 | $12.60 | $11.70 | 86,990 |
| 2021-01-19 | $12.65 | $12.67 | $12.60 | $12.61 | $11.71 | 24,332 |
| 2021-01-15 | $12.67 | $12.68 | $12.62 | $12.63 | $11.72 | 72,635 |
| 2021-01-14 | $12.64 | $12.69 | $12.58 | $12.63 | $11.72 | 57,529 |
| 2021-01-13 | $12.68 | $12.72 | $12.65 | $12.70 | $11.74 | 86,550 |
| 2021-01-12 | $12.63 | $12.71 | $12.63 | $12.66 | $11.71 | 69,053 |
| 2021-01-11 | $12.60 | $12.67 | $12.59 | $12.63 | $11.68 | 63,874 |
| 2021-01-08 | $12.67 | $12.67 | $12.60 | $12.62 | $11.67 | 40,973 |
| 2021-01-07 | $12.69 | $12.75 | $12.62 | $12.62 | $11.67 | 81,988 |
| 2021-01-06 | $12.84 | $12.84 | $12.65 | $12.65 | $11.70 | 87,748 |
| 2021-01-05 | $12.75 | $12.90 | $12.75 | $12.90 | $11.93 | 79,373 |
| 2021-01-04 | $12.79 | $12.80 | $12.72 | $12.80 | $11.83 | 111,570 |
| 2020-12-31 | $12.66 | $12.83 | $12.63 | $12.76 | $11.80 | 55,698 |
| 2020-12-30 | $12.59 | $12.65 | $12.58 | $12.62 | $11.67 | 53,235 |
| 2020-12-29 | $12.55 | $12.59 | $12.50 | $12.57 | $11.62 | 64,991 |
| 2020-12-28 | $12.58 | $12.59 | $12.46 | $12.50 | $11.56 | 105,241 |
| 2020-12-24 | $12.56 | $12.58 | $12.52 | $12.55 | $11.60 | 28,970 |
| 2020-12-23 | $12.51 | $12.57 | $12.49 | $12.51 | $11.57 | 70,163 |
| 2020-12-22 | $12.56 | $12.58 | $12.49 | $12.53 | $11.58 | 63,301 |
| 2020-12-21 | $12.47 | $12.55 | $12.46 | $12.53 | $11.58 | 61,842 |
| 2020-12-18 | $12.44 | $12.53 | $12.39 | $12.49 | $11.55 | 47,250 |
| 2020-12-17 | $12.43 | $12.47 | $12.41 | $12.45 | $11.51 | 55,008 |
| 2020-12-16 | $12.48 | $12.50 | $12.41 | $12.42 | $11.48 | 47,952 |
| 2020-12-15 | $12.47 | $12.52 | $12.47 | $12.50 | $11.56 | 35,378 |
| 2020-12-14 | $12.51 | $12.53 | $12.45 | $12.47 | $11.53 | 46,907 |
| 2020-12-11 | $12.59 | $12.61 | $12.52 | $12.56 | $11.57 | 33,713 |
| 2020-12-10 | $12.60 | $12.63 | $12.56 | $12.56 | $11.57 | 26,203 |
| 2020-12-09 | $12.57 | $12.60 | $12.55 | $12.57 | $11.58 | 44,751 |
| 2020-12-08 | $12.49 | $12.57 | $12.49 | $12.55 | $11.56 | 33,559 |
| 2020-12-07 | $12.66 | $12.67 | $12.42 | $12.49 | $11.50 | 96,868 |
| 2020-12-04 | $12.62 | $12.69 | $12.58 | $12.65 | $11.65 | 14,783 |
| 2020-12-03 | $12.53 | $12.62 | $12.53 | $12.62 | $11.62 | 57,749 |
| 2020-12-02 | $12.50 | $12.53 | $12.45 | $12.52 | $11.53 | 54,644 |
| 2020-12-01 | $12.49 | $12.54 | $12.47 | $12.49 | $11.50 | 97,377 |
| 2020-11-30 | $12.43 | $12.47 | $12.39 | $12.47 | $11.48 | 54,724 |
| 2020-11-27 | $12.37 | $12.42 | $12.37 | $12.41 | $11.43 | 14,584 |
| 2020-11-25 | $12.25 | $12.37 | $12.25 | $12.36 | $11.38 | 68,440 |
| 2020-11-24 | $12.29 | $12.32 | $12.21 | $12.30 | $11.33 | 55,147 |
| 2020-11-23 | $12.24 | $12.30 | $12.18 | $12.26 | $11.29 | 43,529 |
| 2020-11-20 | $12.24 | $12.31 | $12.18 | $12.23 | $11.26 | 45,555 |
| 2020-11-19 | $12.22 | $12.31 | $12.20 | $12.23 | $11.26 | 26,278 |
| 2020-11-18 | $12.19 | $12.26 | $12.19 | $12.21 | $11.24 | 29,378 |
| 2020-11-17 | $12.21 | $12.25 | $12.07 | $12.20 | $11.23 | 92,739 |
| 2020-11-16 | $12.12 | $12.22 | $12.09 | $12.21 | $11.24 | 73,297 |
| 2020-11-13 | $12.12 | $12.21 | $12.10 | $12.11 | $11.15 | 66,751 |
| 2020-11-12 | $12.17 | $12.19 | $12.09 | $12.15 | $11.19 | 35,116 |
| 2020-11-11 | $12.15 | $12.18 | $12.13 | $12.15 | $11.14 | 38,069 |
| 2020-11-10 | $12.21 | $12.21 | $12.11 | $12.13 | $11.12 | 23,449 |
| 2020-11-09 | $12.25 | $12.25 | $12.15 | $12.15 | $11.14 | 39,714 |
| 2020-11-06 | $12.12 | $12.20 | $12.06 | $12.19 | $11.18 | 30,476 |
| 2020-11-05 | $12.16 | $12.20 | $12.11 | $12.12 | $11.12 | 43,300 |
| 2020-11-04 | $11.99 | $12.17 | $11.99 | $12.15 | $11.14 | 32,431 |
| 2020-11-03 | $11.97 | $11.98 | $11.91 | $11.97 | $10.98 | 71,342 |
| 2020-11-02 | $11.94 | $12.00 | $11.90 | $12.00 | $11.01 | 47,727 |
| 2020-10-30 | $12.00 | $12.00 | $11.83 | $11.97 | $10.98 | 59,965 |
| 2020-10-29 | $11.87 | $11.93 | $11.82 | $11.93 | $10.94 | 62,571 |
| 2020-10-28 | $11.89 | $11.92 | $11.80 | $11.91 | $10.92 | 39,506 |
| 2020-10-27 | $11.87 | $11.93 | $11.84 | $11.92 | $10.93 | 42,929 |
| 2020-10-26 | $11.94 | $11.99 | $11.82 | $11.92 | $10.93 | 88,503 |
| 2020-10-23 | $12.03 | $12.07 | $11.98 | $12.04 | $11.04 | 35,470 |
| 2020-10-22 | $12.07 | $12.08 | $11.93 | $12.04 | $11.04 | 58,756 |
| 2020-10-21 | $12.08 | $12.10 | $12.04 | $12.10 | $11.10 | 55,936 |
| 2020-10-20 | $12.09 | $12.12 | $12.06 | $12.12 | $11.12 | 18,607 |
| 2020-10-19 | $12.09 | $12.21 | $12.08 | $12.12 | $11.12 | 49,141 |
| 2020-10-16 | $12.05 | $12.11 | $12.05 | $12.09 | $11.09 | 33,849 |
| 2020-10-15 | $12.14 | $12.20 | $12.04 | $12.08 | $11.08 | 32,867 |
| 2020-10-14 | $12.19 | $12.26 | $12.10 | $12.16 | $11.15 | 37,298 |
| 2020-10-13 | $12.32 | $12.32 | $12.23 | $12.27 | $11.21 | 21,386 |
| 2020-10-12 | $12.20 | $12.27 | $12.20 | $12.25 | $11.19 | 17,033 |
| 2020-10-09 | $12.17 | $12.25 | $12.17 | $12.20 | $11.14 | 38,420 |
| 2020-10-08 | $12.16 | $12.21 | $12.10 | $12.16 | $11.11 | 36,151 |
| 2020-10-07 | $12.19 | $12.26 | $12.16 | $12.16 | $11.11 | 32,730 |
| 2020-10-06 | $12.28 | $12.29 | $12.19 | $12.19 | $11.13 | 53,044 |
| 2020-10-05 | $12.37 | $12.37 | $12.26 | $12.30 | $11.23 | 23,064 |
| 2020-10-02 | $12.21 | $12.31 | $12.21 | $12.30 | $11.23 | 21,994 |
| 2020-10-01 | $12.26 | $12.33 | $12.25 | $12.28 | $11.22 | 28,196 |
| 2020-09-30 | $12.35 | $12.35 | $12.23 | $12.26 | $11.20 | 19,703 |
| 2020-09-29 | $12.24 | $12.29 | $12.16 | $12.27 | $11.21 | 33,774 |
| 2020-09-28 | $12.23 | $12.37 | $12.20 | $12.27 | $11.21 | 67,411 |
| 2020-09-25 | $12.15 | $12.19 | $12.15 | $12.17 | $11.12 | 14,511 |
| 2020-09-24 | $12.19 | $12.21 | $12.16 | $12.16 | $11.11 | 6,605 |
| 2020-09-23 | $12.35 | $12.35 | $12.11 | $12.18 | $11.12 | 65,970 |
| 2020-09-22 | $12.27 | $12.31 | $12.16 | $12.26 | $11.20 | 60,814 |
| 2020-09-21 | $12.42 | $12.43 | $12.26 | $12.26 | $11.20 | 66,321 |
| 2020-09-18 | $12.43 | $12.50 | $12.41 | $12.43 | $11.35 | 27,033 |
| 2020-09-17 | $12.52 | $12.52 | $12.48 | $12.48 | $11.40 | 13,764 |
| 2020-09-16 | $12.59 | $12.59 | $12.50 | $12.53 | $11.44 | 38,760 |
| 2020-09-15 | $12.57 | $12.58 | $12.52 | $12.54 | $11.45 | 18,997 |
| 2020-09-14 | $12.52 | $12.59 | $12.51 | $12.54 | $11.45 | 15,880 |
| 2020-09-11 | $12.53 | $12.60 | $12.53 | $12.60 | $11.46 | 6,252 |
| 2020-09-10 | $12.49 | $12.56 | $12.49 | $12.55 | $11.42 | 36,146 |
| 2020-09-09 | $12.53 | $12.55 | $12.49 | $12.51 | $11.38 | 21,939 |
| 2020-09-08 | $12.52 | $12.55 | $12.48 | $12.48 | $11.35 | 13,595 |
| 2020-09-04 | $12.55 | $12.59 | $12.54 | $12.54 | $11.41 | 16,361 |
| 2020-09-03 | $12.68 | $12.77 | $12.61 | $12.61 | $11.47 | 20,122 |
| 2020-09-02 | $12.69 | $12.69 | $12.64 | $12.66 | $11.52 | 29,304 |
| 2020-09-01 | $12.65 | $12.76 | $12.57 | $12.72 | $11.57 | 53,410 |
| 2020-08-31 | $12.68 | $12.68 | $12.58 | $12.58 | $11.44 | 24,695 |
| 2020-08-28 | $12.45 | $12.55 | $12.45 | $12.55 | $11.42 | 19,963 |
| 2020-08-27 | $12.59 | $12.59 | $12.43 | $12.48 | $11.35 | 27,676 |
| 2020-08-26 | $12.60 | $12.62 | $12.52 | $12.54 | $11.41 | 28,724 |
| 2020-08-25 | $12.59 | $12.64 | $12.52 | $12.62 | $11.48 | 70,288 |
| 2020-08-24 | $12.75 | $12.78 | $12.68 | $12.68 | $11.54 | 22,483 |
| 2020-08-21 | $12.83 | $12.88 | $12.72 | $12.74 | $11.59 | 24,329 |
| 2020-08-20 | $12.99 | $13.05 | $12.87 | $12.87 | $11.71 | 37,145 |
| 2020-08-19 | $13.12 | $13.12 | $13.02 | $13.02 | $11.84 | 20,782 |
| 2020-08-18 | $13.30 | $13.30 | $13.10 | $13.17 | $11.98 | 30,748 |
| 2020-08-17 | $13.02 | $13.29 | $13.02 | $13.29 | $12.09 | 47,132 |
| 2020-08-14 | $13.10 | $13.10 | $13.02 | $13.04 | $11.86 | 33,874 |
| 2020-08-13 | $13.02 | $13.06 | $13.02 | $13.06 | $11.88 | 15,039 |
| 2020-08-12 | $13.07 | $13.23 | $13.07 | $13.10 | $11.87 | 28,197 |
| 2020-08-11 | $13.04 | $13.09 | $13.04 | $13.07 | $11.84 | 41,336 |
| 2020-08-10 | $13.01 | $13.08 | $12.99 | $13.05 | $11.83 | 57,295 |
| 2020-08-07 | $12.94 | $13.01 | $12.94 | $13.01 | $11.79 | 14,268 |
| 2020-08-06 | $12.91 | $12.98 | $12.91 | $12.98 | $11.77 | 12,913 |
| 2020-08-05 | $12.89 | $12.94 | $12.87 | $12.90 | $11.69 | 18,092 |
| 2020-08-04 | $12.86 | $12.93 | $12.84 | $12.92 | $11.71 | 34,326 |
| 2020-08-03 | $12.74 | $12.88 | $12.74 | $12.88 | $11.67 | 39,868 |
| 2020-07-31 | $12.73 | $12.74 | $12.65 | $12.74 | $11.55 | 44,212 |
| 2020-07-30 | $12.53 | $12.65 | $12.53 | $12.65 | $11.46 | 51,449 |
| 2020-07-29 | $12.56 | $12.62 | $12.56 | $12.62 | $11.44 | 19,669 |
| 2020-07-28 | $12.56 | $12.57 | $12.49 | $12.56 | $11.38 | 17,457 |
| 2020-07-27 | $12.46 | $12.53 | $12.45 | $12.52 | $11.35 | 25,232 |
| 2020-07-24 | $12.44 | $12.46 | $12.40 | $12.45 | $11.28 | 21,649 |
| 2020-07-23 | $12.36 | $12.42 | $12.35 | $12.40 | $11.24 | 33,393 |
| 2020-07-22 | $12.35 | $12.37 | $12.33 | $12.36 | $11.20 | 29,708 |
| 2020-07-21 | $12.31 | $12.37 | $12.29 | $12.36 | $11.20 | 64,214 |
| 2020-07-20 | $12.29 | $12.33 | $12.29 | $12.31 | $11.16 | 9,932 |
| 2020-07-17 | $12.23 | $12.29 | $12.20 | $12.29 | $11.14 | 10,945 |
| 2020-07-16 | $12.21 | $12.27 | $12.18 | $12.18 | $11.04 | 23,621 |
| 2020-07-15 | $12.17 | $12.31 | $12.17 | $12.25 | $11.10 | 25,204 |
| 2020-07-14 | $12.29 | $12.29 | $12.15 | $12.17 | $11.03 | 19,932 |
| 2020-07-13 | $12.33 | $12.33 | $12.24 | $12.26 | $11.07 | 16,114 |
| 2020-07-10 | $12.21 | $12.31 | $12.21 | $12.28 | $11.08 | 26,065 |
| 2020-07-09 | $12.30 | $12.30 | $12.18 | $12.24 | $11.05 | 60,927 |
| 2020-07-08 | $12.03 | $12.20 | $12.03 | $12.17 | $10.99 | 68,572 |
| 2020-07-07 | $11.97 | $12.06 | $11.96 | $12.06 | $10.89 | 31,795 |
| 2020-07-06 | $11.91 | $11.97 | $11.82 | $11.95 | $10.79 | 53,912 |
| 2020-07-02 | $11.93 | $11.96 | $11.87 | $11.90 | $10.74 | 34,634 |
| 2020-07-01 | $11.85 | $11.97 | $11.83 | $11.92 | $10.76 | 37,551 |
| 2020-06-30 | $11.90 | $11.90 | $11.77 | $11.87 | $10.71 | 47,566 |
| 2020-06-29 | $11.85 | $11.85 | $11.75 | $11.82 | $10.67 | 27,499 |
| 2020-06-26 | $11.76 | $11.85 | $11.74 | $11.85 | $10.70 | 60,747 |
| 2020-06-25 | $11.78 | $11.86 | $11.77 | $11.80 | $10.65 | 22,361 |
| 2020-06-24 | $11.79 | $11.84 | $11.76 | $11.81 | $10.66 | 65,165 |
| 2020-06-23 | $11.79 | $11.90 | $11.74 | $11.86 | $10.71 | 56,071 |
| 2020-06-22 | $11.76 | $11.82 | $11.73 | $11.79 | $10.64 | 49,283 |
| 2020-06-19 | $11.82 | $11.82 | $11.74 | $11.77 | $10.62 | 27,752 |
| 2020-06-18 | $11.84 | $11.84 | $11.80 | $11.80 | $10.65 | 26,333 |
| 2020-06-17 | $11.83 | $11.89 | $11.78 | $11.82 | $10.67 | 35,448 |
| 2020-06-16 | $11.90 | $11.93 | $11.80 | $11.80 | $10.65 | 24,166 |
| 2020-06-15 | $11.83 | $11.85 | $11.75 | $11.85 | $10.70 | 35,019 |
| 2020-06-12 | $11.86 | $11.91 | $11.83 | $11.88 | $10.68 | 14,884 |
| 2020-06-11 | $11.97 | $11.98 | $11.84 | $11.85 | $10.65 | 31,304 |
| 2020-06-10 | $11.98 | $12.02 | $11.94 | $12.01 | $10.80 | 15,773 |
| 2020-06-09 | $12.00 | $12.02 | $11.94 | $11.98 | $10.77 | 19,131 |
| 2020-06-08 | $11.96 | $11.96 | $11.90 | $11.94 | $10.73 | 18,255 |
| 2020-06-05 | $11.91 | $11.95 | $11.84 | $11.84 | $10.64 | 20,001 |
| 2020-06-04 | $11.92 | $11.92 | $11.85 | $11.91 | $10.71 | 12,036 |
| 2020-06-03 | $11.97 | $12.03 | $11.86 | $11.91 | $10.71 | 48,577 |
| 2020-06-02 | $12.00 | $12.00 | $11.96 | $11.96 | $10.75 | 18,677 |
| 2020-06-01 | $11.85 | $11.99 | $11.80 | $11.94 | $10.73 | 78,725 |
| 2020-05-29 | $11.75 | $11.82 | $11.73 | $11.80 | $10.61 | 34,951 |
| 2020-05-28 | $11.70 | $11.71 | $11.65 | $11.71 | $10.53 | 6,854 |
| 2020-05-27 | $11.64 | $11.64 | $11.55 | $11.64 | $10.46 | 27,378 |
| 2020-05-26 | $11.69 | $11.73 | $11.53 | $11.54 | $10.37 | 22,040 |
| 2020-05-22 | $11.49 | $11.54 | $11.49 | $11.53 | $10.37 | 31,405 |
| 2020-05-21 | $11.41 | $11.48 | $11.41 | $11.44 | $10.28 | 18,959 |
| 2020-05-20 | $11.38 | $11.43 | $11.35 | $11.41 | $10.26 | 47,464 |
| 2020-05-19 | $11.38 | $11.41 | $11.33 | $11.35 | $10.20 | 40,616 |
| 2020-05-18 | $11.36 | $11.44 | $11.36 | $11.38 | $10.23 | 19,174 |
| 2020-05-15 | $11.34 | $11.49 | $11.32 | $11.39 | $10.24 | 30,786 |
| 2020-05-14 | $11.29 | $11.39 | $11.21 | $11.30 | $10.16 | 53,784 |
| 2020-05-13 | $11.50 | $11.55 | $11.39 | $11.39 | $10.20 | 35,687 |
| 2020-05-12 | $11.58 | $11.58 | $11.52 | $11.52 | $10.31 | 20,850 |
| 2020-05-11 | $11.54 | $11.62 | $11.54 | $11.58 | $10.37 | 35,138 |
| 2020-05-08 | $11.63 | $11.63 | $11.50 | $11.56 | $10.35 | 23,875 |
| 2020-05-07 | $11.56 | $11.60 | $11.53 | $11.56 | $10.35 | 25,528 |
| 2020-05-06 | $11.54 | $11.58 | $11.48 | $11.54 | $10.33 | 30,927 |
| 2020-05-05 | $11.54 | $11.62 | $11.25 | $11.54 | $10.33 | 35,702 |
| 2020-05-04 | $11.51 | $11.58 | $11.49 | $11.53 | $10.32 | 12,442 |
| 2020-05-01 | $11.37 | $11.50 | $11.37 | $11.47 | $10.27 | 28,218 |
| 2020-04-30 | $11.43 | $11.48 | $11.37 | $11.39 | $10.20 | 39,640 |
| 2020-04-29 | $11.32 | $11.43 | $11.32 | $11.42 | $10.22 | 33,261 |
| 2020-04-28 | $11.36 | $11.41 | $11.26 | $11.29 | $10.11 | 90,259 |
| 2020-04-27 | $11.50 | $11.58 | $11.34 | $11.34 | $10.15 | 51,620 |
| 2020-04-24 | $11.85 | $11.85 | $11.54 | $11.58 | $10.37 | 53,326 |
| 2020-04-23 | $11.88 | $11.88 | $11.76 | $11.78 | $10.55 | 20,075 |
| 2020-04-22 | $11.83 | $11.94 | $11.83 | $11.91 | $10.66 | 13,939 |
| 2020-04-21 | $11.79 | $11.94 | $11.79 | $11.89 | $10.64 | 39,808 |
| 2020-04-20 | $11.77 | $12.00 | $11.77 | $11.92 | $10.67 | 72,396 |
| 2020-04-17 | $11.95 | $11.96 | $11.89 | $11.92 | $10.67 | 35,281 |
| 2020-04-16 | $11.85 | $11.97 | $11.85 | $11.94 | $10.69 | 39,398 |
| 2020-04-15 | $11.83 | $11.93 | $11.83 | $11.93 | $10.68 | 22,736 |
| 2020-04-14 | $11.87 | $11.92 | $11.85 | $11.90 | $10.65 | 40,982 |
| 2020-04-13 | $11.87 | $11.94 | $11.78 | $11.83 | $10.55 | 30,179 |
| 2020-04-09 | $11.73 | $12.18 | $11.73 | $11.87 | $10.58 | 112,860 |
| 2020-04-08 | $11.40 | $11.64 | $11.39 | $11.61 | $10.35 | 103,069 |
| 2020-04-07 | $11.45 | $11.61 | $11.30 | $11.41 | $10.17 | 73,880 |
| 2020-04-06 | $11.36 | $11.46 | $11.23 | $11.35 | $10.12 | 65,521 |
| 2020-04-03 | $11.59 | $11.60 | $11.25 | $11.26 | $10.04 | 34,417 |
| 2020-04-02 | $11.66 | $11.78 | $11.61 | $11.61 | $10.35 | 28,515 |
| 2020-04-01 | $11.65 | $11.95 | $11.65 | $11.71 | $10.44 | 24,975 |
| 2020-03-31 | $12.49 | $12.49 | $12.14 | $12.14 | $10.82 | 137,886 |
| 2020-03-30 | $11.90 | $12.23 | $11.90 | $12.23 | $10.90 | 30,655 |
| 2020-03-27 | $11.54 | $12.14 | $11.54 | $12.14 | $10.82 | 68,457 |
| 2020-03-26 | $11.37 | $11.98 | $11.37 | $11.90 | $10.61 | 52,274 |
| 2020-03-25 | $10.65 | $11.79 | $10.65 | $11.37 | $10.14 | 69,448 |
| 2020-03-24 | $10.46 | $10.94 | $10.40 | $10.70 | $9.54 | 85,333 |
| 2020-03-23 | $10.61 | $10.61 | $9.99 | $10.35 | $9.23 | 70,202 |
| 2020-03-20 | $10.11 | $11.02 | $10.11 | $10.51 | $9.37 | 60,359 |
| 2020-03-19 | $9.80 | $10.41 | $9.48 | $10.10 | $9.00 | 127,807 |
| 2020-03-18 | $10.95 | $11.27 | $9.15 | $9.51 | $8.48 | 199,682 |
| 2020-03-17 | $11.71 | $11.71 | $11.31 | $11.45 | $10.21 | 30,543 |
| 2020-03-16 | $10.95 | $11.99 | $10.95 | $11.61 | $10.35 | 57,186 |
| 2020-03-13 | $11.68 | $11.94 | $11.68 | $11.91 | $10.57 | 60,777 |
| 2020-03-12 | $12.45 | $12.45 | $11.06 | $11.51 | $10.22 | 115,045 |
| 2020-03-11 | $13.13 | $13.14 | $12.76 | $12.77 | $11.34 | 52,860 |
| 2020-03-10 | $13.25 | $13.35 | $13.14 | $13.21 | $11.73 | 33,919 |
| 2020-03-09 | $13.25 | $13.29 | $13.02 | $13.26 | $11.77 | 63,101 |
| 2020-03-06 | $13.47 | $13.55 | $13.47 | $13.53 | $12.01 | 53,565 |
| 2020-03-05 | $13.43 | $13.50 | $13.39 | $13.50 | $11.99 | 37,430 |
| 2020-03-04 | $13.32 | $13.50 | $13.31 | $13.46 | $11.95 | 36,762 |
| 2020-03-03 | $13.21 | $13.38 | $13.21 | $13.35 | $11.85 | 60,519 |
| 2020-03-02 | $13.04 | $13.25 | $13.04 | $13.21 | $11.73 | 36,879 |
| 2020-02-28 | $13.35 | $13.35 | $12.92 | $12.98 | $11.52 | 90,111 |
| 2020-02-27 | $13.43 | $13.43 | $13.32 | $13.32 | $11.83 | 32,270 |
| 2020-02-26 | $13.47 | $13.49 | $13.41 | $13.42 | $11.92 | 36,141 |
| 2020-02-25 | $13.49 | $13.54 | $13.48 | $13.52 | $12.00 | 35,471 |
| 2020-02-24 | $13.48 | $13.52 | $13.48 | $13.49 | $11.98 | 22,871 |
| 2020-02-21 | $13.42 | $13.47 | $13.42 | $13.45 | $11.94 | 57,207 |
| 2020-02-20 | $13.38 | $13.46 | $13.38 | $13.44 | $11.93 | 29,162 |
| 2020-02-19 | $13.40 | $13.48 | $13.38 | $13.43 | $11.92 | 33,525 |
| 2020-02-18 | $13.45 | $13.47 | $13.40 | $13.40 | $11.90 | 29,321 |
| 2020-02-14 | $13.47 | $13.49 | $13.47 | $13.47 | $11.96 | 5,085 |
| 2020-02-13 | $13.55 | $13.55 | $13.46 | $13.46 | $11.95 | 18,446 |
| 2020-02-12 | $13.53 | $13.60 | $13.53 | $13.56 | $12.00 | 24,945 |
| 2020-02-11 | $13.54 | $13.56 | $13.50 | $13.55 | $11.99 | 17,319 |
| 2020-02-10 | $13.53 | $13.55 | $13.47 | $13.47 | $11.92 | 33,800 |
| 2020-02-07 | $13.44 | $13.51 | $13.44 | $13.44 | $11.89 | 40,896 |
| 2020-02-06 | $13.45 | $13.50 | $13.43 | $13.45 | $11.90 | 20,691 |
| 2020-02-05 | $13.43 | $13.49 | $13.42 | $13.42 | $11.87 | 16,955 |
| 2020-02-04 | $13.46 | $13.50 | $13.45 | $13.46 | $11.91 | 35,390 |
| 2020-02-03 | $13.47 | $13.51 | $13.46 | $13.49 | $11.93 | 18,663 |
| 2020-01-31 | $13.48 | $13.50 | $13.45 | $13.47 | $11.92 | 23,854 |
| 2020-01-30 | $13.39 | $13.48 | $13.39 | $13.45 | $11.90 | 25,481 |
| 2020-01-29 | $13.38 | $13.41 | $13.36 | $13.41 | $11.86 | 15,951 |
| 2020-01-28 | $13.31 | $13.35 | $13.30 | $13.35 | $11.81 | 28,444 |
| 2020-01-27 | $13.33 | $13.33 | $13.30 | $13.33 | $11.79 | 18,894 |
| 2020-01-24 | $13.31 | $13.33 | $13.28 | $13.31 | $11.78 | 17,633 |
| 2020-01-23 | $13.28 | $13.32 | $13.26 | $13.28 | $11.75 | 24,486 |
| 2020-01-22 | $13.30 | $13.34 | $13.26 | $13.28 | $11.75 | 20,743 |
| 2020-01-21 | $13.35 | $13.36 | $13.26 | $13.31 | $11.78 | 39,177 |
| 2020-01-17 | $13.23 | $13.39 | $13.21 | $13.39 | $11.85 | 53,452 |
| 2020-01-16 | $13.25 | $13.29 | $13.20 | $13.25 | $11.72 | 32,076 |
| 2020-01-15 | $13.28 | $13.30 | $13.24 | $13.25 | $11.72 | 26,312 |
| 2020-01-14 | $13.28 | $13.31 | $13.24 | $13.29 | $11.76 | 19,720 |
| 2020-01-13 | $13.28 | $13.31 | $13.25 | $13.31 | $11.73 | 50,874 |
| 2020-01-10 | $13.21 | $13.28 | $13.21 | $13.26 | $11.69 | 35,196 |
| 2020-01-09 | $13.25 | $13.28 | $13.20 | $13.23 | $11.66 | 45,222 |
| 2020-01-08 | $13.27 | $13.29 | $13.22 | $13.26 | $11.69 | 49,216 |
| 2020-01-07 | $13.24 | $13.26 | $13.22 | $13.25 | $11.68 | 22,071 |
| 2020-01-06 | $13.22 | $13.25 | $13.20 | $13.22 | $11.65 | 62,467 |
| 2020-01-03 | $13.19 | $13.26 | $13.19 | $13.22 | $11.65 | 28,495 |
| 2020-01-02 | $13.18 | $13.24 | $13.18 | $13.21 | $11.64 | 30,401 |
| 2019-12-31 | $13.22 | $13.23 | $13.18 | $13.19 | $11.63 | 38,301 |
| 2019-12-30 | $13.13 | $13.18 | $13.13 | $13.17 | $11.61 | 36,083 |
| 2019-12-27 | $13.14 | $13.20 | $13.14 | $13.17 | $11.61 | 20,426 |
| 2019-12-26 | $13.14 | $13.19 | $13.06 | $13.13 | $11.57 | 17,531 |
| 2019-12-24 | $13.19 | $13.20 | $13.13 | $13.19 | $11.63 | 29,195 |
| 2019-12-23 | $13.16 | $13.19 | $13.16 | $13.18 | $11.62 | 24,886 |
| 2019-12-20 | $13.18 | $13.19 | $13.16 | $13.17 | $11.61 | 17,245 |
| 2019-12-19 | $13.17 | $13.22 | $13.16 | $13.18 | $11.62 | 22,258 |
| 2019-12-18 | $13.23 | $13.24 | $13.12 | $13.16 | $11.60 | 49,862 |
| 2019-12-17 | $13.28 | $13.30 | $13.21 | $13.29 | $11.72 | 24,197 |
| 2019-12-16 | $13.20 | $13.34 | $13.20 | $13.28 | $11.71 | 10,005 |
| 2019-12-13 | $13.25 | $13.33 | $13.20 | $13.25 | $11.68 | 20,404 |
| 2019-12-12 | $13.50 | $13.50 | $13.18 | $13.23 | $11.66 | 42,804 |
| 2019-12-11 | $13.56 | $13.60 | $13.55 | $13.56 | $11.91 | 14,603 |
| 2019-12-10 | $13.55 | $13.60 | $13.55 | $13.55 | $11.90 | 30,200 |
| 2019-12-09 | $13.56 | $13.58 | $13.55 | $13.56 | $11.91 | 12,820 |
| 2019-12-06 | $13.63 | $13.68 | $13.51 | $13.55 | $11.90 | 34,114 |
| 2019-12-05 | $13.69 | $13.74 | $13.69 | $13.69 | $12.02 | 24,093 |
| 2019-12-04 | $13.72 | $13.75 | $13.69 | $13.69 | $12.02 | 28,354 |
| 2019-12-03 | $13.65 | $13.84 | $13.62 | $13.74 | $12.07 | 36,427 |
| 2019-12-02 | $13.72 | $13.77 | $13.67 | $13.72 | $12.05 | 23,711 |
| 2019-11-29 | $13.60 | $13.77 | $13.50 | $13.77 | $12.09 | 37,871 |
| 2019-11-27 | $13.44 | $13.60 | $13.43 | $13.45 | $11.81 | 27,450 |
| 2019-11-26 | $13.46 | $13.53 | $13.36 | $13.39 | $11.76 | 19,684 |
| 2019-11-25 | $13.58 | $13.58 | $13.39 | $13.39 | $11.76 | 26,315 |
| 2019-11-22 | $13.56 | $13.62 | $13.50 | $13.52 | $11.87 | 19,609 |
| 2019-11-21 | $13.40 | $13.59 | $13.40 | $13.47 | $11.83 | 14,669 |
| 2019-11-20 | $13.46 | $13.46 | $13.34 | $13.37 | $11.74 | 20,275 |
| 2019-11-19 | $13.34 | $13.38 | $13.24 | $13.34 | $11.72 | 30,883 |
| 2019-11-18 | $13.20 | $13.44 | $13.20 | $13.31 | $11.69 | 32,454 |
| 2019-11-15 | $13.21 | $13.43 | $13.17 | $13.17 | $11.57 | 13,693 |
| 2019-11-14 | $13.21 | $13.40 | $13.18 | $13.19 | $11.58 | 17,418 |
| 2019-11-13 | $13.22 | $13.54 | $13.17 | $13.18 | $11.58 | 26,149 |
| 2019-11-12 | $13.15 | $13.37 | $13.15 | $13.25 | $11.64 | 43,335 |
| 2019-11-11 | $13.11 | $13.20 | $13.10 | $13.12 | $11.48 | 39,187 |
| 2019-11-08 | $13.16 | $13.22 | $13.16 | $13.17 | $11.52 | 7,085 |
| 2019-11-07 | $13.20 | $13.25 | $13.17 | $13.22 | $11.57 | 18,885 |
| 2019-11-06 | $13.18 | $13.43 | $13.15 | $13.20 | $11.55 | 75,459 |
| 2019-11-05 | $13.11 | $13.16 | $13.11 | $13.13 | $11.49 | 21,400 |
| 2019-11-04 | $13.14 | $13.14 | $13.08 | $13.12 | $11.48 | 13,991 |
| 2019-11-01 | $13.07 | $13.17 | $13.04 | $13.17 | $11.52 | 46,934 |
| 2019-10-31 | $13.09 | $13.10 | $13.00 | $13.07 | $11.44 | 41,221 |
| 2019-10-30 | $12.97 | $13.09 | $12.95 | $12.97 | $11.35 | 47,096 |
| 2019-10-29 | $13.00 | $13.05 | $12.95 | $12.98 | $11.36 | 25,460 |
| 2019-10-28 | $13.02 | $13.04 | $12.98 | $13.00 | $11.38 | 23,203 |
| 2019-10-25 | $13.04 | $13.08 | $12.98 | $13.01 | $11.38 | 17,409 |
| 2019-10-24 | $13.01 | $13.05 | $12.95 | $12.95 | $11.33 | 12,402 |
| 2019-10-23 | $12.98 | $13.09 | $12.96 | $12.96 | $11.34 | 53,833 |
| 2019-10-22 | $12.96 | $13.05 | $12.96 | $12.98 | $11.36 | 17,266 |
| 2019-10-21 | $12.96 | $13.00 | $12.96 | $12.97 | $11.35 | 20,655 |
| 2019-10-18 | $13.01 | $13.03 | $12.95 | $13.00 | $11.38 | 36,918 |
| 2019-10-17 | $13.03 | $13.03 | $12.97 | $12.97 | $11.35 | 14,049 |
| 2019-10-16 | $13.03 | $13.07 | $12.96 | $13.00 | $11.38 | 42,169 |
| 2019-10-15 | $13.11 | $13.14 | $13.04 | $13.07 | $11.44 | 18,504 |
| 2019-10-14 | $13.05 | $13.14 | $13.05 | $13.11 | $11.43 | 20,601 |
| 2019-10-11 | $13.11 | $13.15 | $13.04 | $13.07 | $11.39 | 19,004 |
| 2019-10-10 | $13.10 | $13.16 | $13.03 | $13.08 | $11.40 | 20,756 |
| 2019-10-09 | $13.16 | $13.16 | $13.11 | $13.12 | $11.44 | 17,698 |
| 2019-10-08 | $13.12 | $13.13 | $13.09 | $13.12 | $11.44 | 26,654 |
| 2019-10-07 | $13.09 | $13.12 | $13.06 | $13.08 | $11.40 | 31,072 |
| 2019-10-04 | $13.08 | $13.09 | $13.08 | $13.09 | $11.41 | 24,976 |
| 2019-10-03 | $13.09 | $13.10 | $13.01 | $13.03 | $11.36 | 30,207 |
| 2019-10-02 | $13.03 | $13.07 | $13.03 | $13.05 | $11.38 | 30,842 |
| 2019-10-01 | $13.06 | $13.08 | $12.98 | $13.04 | $11.37 | 62,166 |
| 2019-09-30 | $13.09 | $13.09 | $12.98 | $13.05 | $11.38 | 36,257 |
| 2019-09-27 | $13.06 | $13.08 | $12.92 | $13.04 | $11.37 | 58,500 |
| 2019-09-26 | $13.15 | $13.16 | $12.99 | $13.07 | $11.40 | 52,640 |
| 2019-09-25 | $13.02 | $13.14 | $12.99 | $13.03 | $11.36 | 49,204 |
| 2019-09-24 | $13.07 | $13.14 | $13.00 | $13.06 | $11.39 | 23,402 |
| 2019-09-23 | $13.11 | $13.16 | $13.02 | $13.04 | $11.37 | 14,909 |
| 2019-09-20 | $13.16 | $13.16 | $13.07 | $13.11 | $11.43 | 10,293 |
| 2019-09-19 | $13.02 | $13.13 | $13.02 | $13.10 | $11.42 | 17,163 |
| 2019-09-18 | $12.84 | $12.99 | $12.84 | $12.94 | $11.28 | 35,906 |
| 2019-09-17 | $12.84 | $12.90 | $12.76 | $12.84 | $11.19 | 31,822 |
| 2019-09-16 | $13.02 | $13.04 | $12.81 | $12.84 | $11.15 | 31,474 |
| 2019-09-13 | $13.00 | $13.02 | $12.77 | $12.92 | $11.22 | 105,476 |
| 2019-09-12 | $13.00 | $13.08 | $13.00 | $13.01 | $11.30 | 34,009 |
| 2019-09-11 | $13.06 | $13.06 | $13.00 | $13.03 | $11.32 | 35,494 |
| 2019-09-10 | $13.03 | $13.10 | $12.99 | $13.00 | $11.29 | 33,017 |
| 2019-09-09 | $13.23 | $13.23 | $13.07 | $13.10 | $11.38 | 51,115 |
| 2019-09-06 | $13.20 | $13.23 | $13.16 | $13.17 | $11.44 | 36,193 |
| 2019-09-05 | $13.34 | $13.42 | $13.11 | $13.23 | $11.49 | 105,278 |
| 2019-09-04 | $13.52 | $13.54 | $13.33 | $13.36 | $11.60 | 82,101 |
| 2019-09-03 | $13.82 | $13.82 | $13.48 | $13.55 | $11.77 | 59,615 |
| 2019-08-30 | $13.70 | $13.77 | $13.62 | $13.77 | $11.96 | 34,405 |
| 2019-08-29 | $13.57 | $13.61 | $13.56 | $13.60 | $11.81 | 29,030 |
| 2019-08-28 | $13.60 | $13.60 | $13.56 | $13.57 | $11.79 | 24,115 |
| 2019-08-27 | $13.56 | $13.60 | $13.52 | $13.60 | $11.81 | 56,698 |
| 2019-08-26 | $13.55 | $13.60 | $13.51 | $13.55 | $11.77 | 37,177 |
| 2019-08-23 | $13.53 | $13.57 | $13.47 | $13.51 | $11.73 | 22,386 |
| 2019-08-22 | $13.48 | $13.54 | $13.43 | $13.52 | $11.74 | 56,377 |
| 2019-08-21 | $13.45 | $13.54 | $13.45 | $13.45 | $11.68 | 30,692 |
| 2019-08-20 | $13.49 | $13.53 | $13.43 | $13.49 | $11.72 | 25,084 |
| 2019-08-19 | $13.46 | $13.53 | $13.41 | $13.46 | $11.69 | 63,871 |
| 2019-08-16 | $13.49 | $13.54 | $13.33 | $13.47 | $11.70 | 63,702 |
| 2019-08-15 | $13.64 | $13.71 | $13.47 | $13.48 | $11.71 | 66,909 |
| 2019-08-14 | $13.68 | $13.73 | $13.60 | $13.63 | $11.84 | 32,298 |
| 2019-08-13 | $13.63 | $13.72 | $13.46 | $13.57 | $11.79 | 51,846 |
| 2019-08-12 | $13.46 | $13.80 | $13.46 | $13.67 | $11.83 | 49,812 |
| 2019-08-09 | $13.32 | $13.50 | $13.32 | $13.42 | $11.61 | 28,367 |
| 2019-08-08 | $13.31 | $13.39 | $13.27 | $13.28 | $11.49 | 37,375 |
| 2019-08-07 | $13.68 | $13.95 | $13.34 | $13.34 | $11.54 | 55,934 |
| 2019-08-06 | $13.65 | $13.69 | $13.46 | $13.52 | $11.70 | 39,310 |
| 2019-08-05 | $13.50 | $13.90 | $13.49 | $13.60 | $11.77 | 52,124 |
| 2019-08-02 | $13.45 | $13.53 | $13.43 | $13.48 | $11.66 | 70,382 |
| 2019-08-01 | $13.45 | $13.54 | $13.41 | $13.43 | $11.62 | 131,694 |
| 2019-07-31 | $13.46 | $13.51 | $13.29 | $13.48 | $11.66 | 80,951 |
| 2019-07-30 | $13.37 | $13.48 | $13.35 | $13.36 | $11.56 | 90,924 |
| 2019-07-29 | $13.26 | $13.42 | $13.22 | $13.31 | $11.52 | 157,282 |
| 2019-07-26 | $13.05 | $13.21 | $13.04 | $13.21 | $11.43 | 80,673 |
| 2019-07-25 | $12.90 | $13.05 | $12.89 | $13.05 | $11.29 | 70,788 |
| 2019-07-24 | $12.90 | $12.93 | $12.86 | $12.89 | $11.15 | 58,755 |
| 2019-07-23 | $12.83 | $12.89 | $12.83 | $12.87 | $11.14 | 31,662 |
| 2019-07-22 | $12.80 | $12.84 | $12.77 | $12.83 | $11.10 | 60,002 |
| 2019-07-19 | $12.75 | $12.83 | $12.75 | $12.82 | $11.09 | 31,553 |
| 2019-07-18 | $12.75 | $12.79 | $12.72 | $12.77 | $11.05 | 40,664 |
| 2019-07-17 | $12.75 | $12.75 | $12.73 | $12.75 | $11.03 | 29,712 |
| 2019-07-16 | $12.75 | $12.76 | $12.72 | $12.73 | $11.01 | 43,511 |
| 2019-07-15 | $12.77 | $12.87 | $12.77 | $12.79 | $11.02 | 78,747 |
| 2019-07-12 | $12.73 | $12.80 | $12.69 | $12.78 | $11.01 | 53,797 |
| 2019-07-11 | $12.69 | $12.77 | $12.68 | $12.70 | $10.94 | 107,324 |
| 2019-07-10 | $12.73 | $12.81 | $12.69 | $12.69 | $10.93 | 86,168 |
| 2019-07-09 | $12.74 | $12.75 | $12.72 | $12.73 | $10.97 | 77,281 |
| 2019-07-08 | $12.75 | $12.76 | $12.74 | $12.75 | $10.99 | 32,653 |
| 2019-07-05 | $12.79 | $12.85 | $12.73 | $12.75 | $10.99 | 55,886 |
| 2019-07-03 | $12.84 | $12.85 | $12.80 | $12.82 | $11.05 | 27,113 |
| 2019-07-02 | $12.82 | $12.84 | $12.81 | $12.83 | $11.05 | 46,240 |
| 2019-07-01 | $12.85 | $12.86 | $12.79 | $12.82 | $11.05 | 45,258 |
| 2019-06-28 | $12.77 | $12.79 | $12.71 | $12.75 | $10.99 | 35,074 |
| 2019-06-27 | $12.74 | $12.75 | $12.67 | $12.75 | $10.99 | 46,578 |
| 2019-06-26 | $12.70 | $12.70 | $12.68 | $12.68 | $10.92 | 26,552 |
| 2019-06-25 | $12.66 | $12.72 | $12.65 | $12.69 | $10.93 | 30,567 |
| 2019-06-24 | $12.71 | $12.72 | $12.62 | $12.69 | $10.93 | 29,502 |
| 2019-06-21 | $12.70 | $12.71 | $12.63 | $12.65 | $10.90 | 38,947 |
| 2019-06-20 | $12.72 | $12.72 | $12.62 | $12.68 | $10.92 | 42,043 |
| 2019-06-19 | $12.79 | $12.79 | $12.63 | $12.67 | $10.92 | 75,929 |
| 2019-06-18 | $12.76 | $12.79 | $12.73 | $12.75 | $10.99 | 77,370 |
| 2019-06-17 | $12.70 | $12.78 | $12.67 | $12.70 | $10.94 | 29,773 |
| 2019-06-14 | $12.79 | $12.79 | $12.65 | $12.65 | $10.90 | 40,420 |
| 2019-06-13 | $12.83 | $12.83 | $12.68 | $12.68 | $10.92 | 92,924 |
| 2019-06-12 | $12.87 | $12.88 | $12.84 | $12.88 | $11.05 | 14,972 |
| 2019-06-11 | $12.81 | $12.88 | $12.81 | $12.84 | $11.02 | 42,458 |
| 2019-06-10 | $12.86 | $12.86 | $12.74 | $12.84 | $11.02 | 118,207 |
| 2019-06-07 | $12.80 | $12.91 | $12.77 | $12.86 | $11.03 | 81,463 |
| 2019-06-06 | $12.77 | $12.77 | $12.75 | $12.77 | $10.96 | 21,450 |
| 2019-06-05 | $12.77 | $12.77 | $12.70 | $12.70 | $10.90 | 39,313 |
| 2019-06-04 | $12.78 | $12.78 | $12.73 | $12.73 | $10.92 | 30,680 |
| 2019-06-03 | $12.71 | $12.74 | $12.67 | $12.74 | $10.93 | 46,069 |
| 2019-05-31 | $12.70 | $12.71 | $12.66 | $12.71 | $10.90 | 40,694 |
| 2019-05-30 | $12.63 | $12.65 | $12.61 | $12.65 | $10.85 | 64,302 |
| 2019-05-29 | $12.56 | $12.60 | $12.55 | $12.59 | $10.80 | 63,746 |
| 2019-05-28 | $12.61 | $12.61 | $12.55 | $12.58 | $10.79 | 26,883 |
| 2019-05-24 | $12.56 | $12.61 | $12.55 | $12.55 | $10.77 | 23,609 |
| 2019-05-23 | $12.61 | $12.61 | $12.52 | $12.59 | $10.80 | 42,724 |
| 2019-05-22 | $12.53 | $12.57 | $12.49 | $12.56 | $10.78 | 48,027 |
| 2019-05-21 | $12.49 | $12.53 | $12.49 | $12.49 | $10.72 | 59,414 |
| 2019-05-20 | $12.49 | $12.55 | $12.46 | $12.49 | $10.72 | 66,248 |
| 2019-05-17 | $12.47 | $12.54 | $12.44 | $12.44 | $10.67 | 35,376 |
| 2019-05-16 | $12.50 | $12.51 | $12.40 | $12.43 | $10.66 | 77,754 |
| 2019-05-15 | $12.55 | $12.55 | $12.50 | $12.52 | $10.74 | 62,338 |
| 2019-05-14 | $12.50 | $12.54 | $12.50 | $12.53 | $10.75 | 30,215 |
| 2019-05-13 | $12.58 | $12.58 | $12.51 | $12.53 | $10.70 | 34,894 |
| 2019-05-10 | $12.53 | $12.56 | $12.50 | $12.52 | $10.70 | 57,721 |
| 2019-05-09 | $12.60 | $12.60 | $12.51 | $12.53 | $10.70 | 12,276 |
| 2019-05-08 | $12.53 | $12.55 | $12.53 | $12.54 | $10.71 | 7,757 |
| 2019-05-07 | $12.58 | $12.58 | $12.52 | $12.53 | $10.70 | 15,162 |
| 2019-05-06 | $12.44 | $12.55 | $12.42 | $12.55 | $10.72 | 94,245 |
| 2019-05-03 | $12.44 | $12.45 | $12.40 | $12.45 | $10.64 | 56,779 |
| 2019-05-02 | $12.44 | $12.47 | $12.42 | $12.43 | $10.62 | 20,772 |
| 2019-05-01 | $12.59 | $12.59 | $12.44 | $12.47 | $10.65 | 68,504 |
| 2019-04-30 | $12.53 | $12.55 | $12.50 | $12.54 | $10.71 | 67,275 |
| 2019-04-29 | $12.47 | $12.54 | $12.45 | $12.53 | $10.70 | 45,725 |
| 2019-04-26 | $12.58 | $12.58 | $12.44 | $12.45 | $10.64 | 45,303 |
| 2019-04-25 | $12.51 | $12.51 | $12.50 | $12.50 | $10.68 | 13,303 |
| 2019-04-24 | $12.52 | $12.60 | $12.48 | $12.51 | $10.69 | 19,843 |
| 2019-04-23 | $12.46 | $12.49 | $12.46 | $12.47 | $10.65 | 36,822 |
| 2019-04-22 | $12.55 | $12.55 | $12.43 | $12.46 | $10.64 | 29,730 |
| 2019-04-18 | $12.52 | $12.54 | $12.46 | $12.46 | $10.64 | 26,954 |
| 2019-04-17 | $12.64 | $12.64 | $12.48 | $12.53 | $10.70 | 27,146 |
| 2019-04-16 | $12.56 | $12.68 | $12.51 | $12.65 | $10.81 | 64,906 |
| 2019-04-15 | $12.51 | $12.62 | $12.47 | $12.57 | $10.74 | 58,788 |
| 2019-04-12 | $12.44 | $12.53 | $12.40 | $12.53 | $10.70 | 39,189 |
| 2019-04-11 | $12.48 | $12.48 | $12.45 | $12.45 | $10.64 | 17,719 |
| 2019-04-10 | $12.51 | $12.53 | $12.49 | $12.52 | $10.65 | 47,578 |
| 2019-04-09 | $12.49 | $12.49 | $12.47 | $12.49 | $10.62 | 32,251 |
| 2019-04-08 | $12.51 | $12.55 | $12.41 | $12.47 | $10.60 | 93,285 |
| 2019-04-05 | $12.54 | $12.54 | $12.46 | $12.49 | $10.62 | 74,197 |
| 2019-04-04 | $12.48 | $12.50 | $12.47 | $12.47 | $10.60 | 27,445 |
| 2019-04-03 | $12.52 | $12.52 | $12.46 | $12.46 | $10.60 | 29,911 |
| 2019-04-02 | $12.50 | $12.52 | $12.46 | $12.46 | $10.60 | 36,029 |
| 2019-04-01 | $12.44 | $12.54 | $12.44 | $12.47 | $10.60 | 60,016 |
| 2019-03-29 | $12.44 | $12.46 | $12.41 | $12.46 | $10.60 | 46,766 |
| 2019-03-28 | $12.42 | $12.46 | $12.42 | $12.44 | $10.58 | 44,744 |
| 2019-03-27 | $12.40 | $12.42 | $12.35 | $12.42 | $10.56 | 56,203 |
| 2019-03-26 | $12.34 | $12.39 | $12.31 | $12.38 | $10.53 | 87,653 |
| 2019-03-25 | $12.28 | $12.35 | $12.28 | $12.31 | $10.47 | 67,750 |
| 2019-03-22 | $12.32 | $12.32 | $12.28 | $12.30 | $10.46 | 42,985 |
| 2019-03-21 | $12.28 | $12.32 | $12.26 | $12.30 | $10.46 | 67,942 |
| 2019-03-20 | $12.26 | $12.26 | $12.22 | $12.25 | $10.42 | 35,802 |
| 2019-03-19 | $12.24 | $12.24 | $12.17 | $12.24 | $10.41 | 73,127 |
| 2019-03-18 | $12.27 | $12.29 | $12.16 | $12.24 | $10.41 | 75,238 |
| 2019-03-15 | $12.26 | $12.26 | $12.21 | $12.23 | $10.40 | 73,363 |
| 2019-03-14 | $12.25 | $12.25 | $12.19 | $12.25 | $10.42 | 64,860 |
| 2019-03-13 | $12.23 | $12.25 | $12.20 | $12.25 | $10.42 | 56,137 |
| 2019-03-12 | $12.23 | $12.23 | $12.15 | $12.22 | $10.39 | 152,746 |
| 2019-03-11 | $12.25 | $12.27 | $12.22 | $12.22 | $10.34 | 45,573 |
| 2019-03-08 | $12.25 | $12.28 | $12.23 | $12.27 | $10.38 | 59,597 |
| 2019-03-07 | $12.24 | $12.26 | $12.23 | $12.23 | $10.35 | 46,013 |
| 2019-03-06 | $12.26 | $12.27 | $12.18 | $12.18 | $10.31 | 102,578 |
| 2019-03-05 | $12.30 | $12.30 | $12.21 | $12.26 | $10.38 | 55,350 |
| 2019-03-04 | $12.24 | $12.32 | $12.22 | $12.26 | $10.38 | 40,886 |
| 2019-03-01 | $12.25 | $12.28 | $12.19 | $12.24 | $10.36 | 66,838 |
| 2019-02-28 | $12.23 | $12.25 | $12.19 | $12.25 | $10.37 | 45,775 |
| 2019-02-27 | $12.19 | $12.23 | $12.17 | $12.23 | $10.35 | 39,483 |
| 2019-02-26 | $12.19 | $12.23 | $12.19 | $12.19 | $10.32 | 27,198 |
| 2019-02-25 | $12.22 | $12.22 | $12.17 | $12.20 | $10.33 | 11,121 |
| 2019-02-22 | $12.22 | $12.22 | $12.19 | $12.22 | $10.34 | 21,742 |
| 2019-02-21 | $12.20 | $12.20 | $12.15 | $12.17 | $10.30 | 21,668 |
| 2019-02-20 | $12.19 | $12.21 | $12.17 | $12.21 | $10.33 | 28,187 |
| 2019-02-19 | $12.19 | $12.19 | $12.14 | $12.17 | $10.30 | 32,064 |
| 2019-02-15 | $12.15 | $12.15 | $12.12 | $12.13 | $10.27 | 36,476 |
| 2019-02-14 | $12.10 | $12.15 | $12.10 | $12.11 | $10.25 | 24,901 |
| 2019-02-13 | $12.08 | $12.11 | $12.08 | $12.10 | $10.24 | 19,337 |
| 2019-02-12 | $12.13 | $12.14 | $12.07 | $12.08 | $10.22 | 46,572 |
| 2019-02-11 | $12.19 | $12.20 | $12.11 | $12.16 | $10.24 | 48,936 |
| 2019-02-08 | $12.18 | $12.19 | $12.16 | $12.16 | $10.24 | 42,280 |
| 2019-02-07 | $12.22 | $12.22 | $12.16 | $12.18 | $10.26 | 36,884 |
| 2019-02-06 | $12.17 | $12.20 | $12.17 | $12.19 | $10.27 | 16,277 |
| 2019-02-05 | $12.23 | $12.23 | $12.16 | $12.16 | $10.24 | 13,383 |
| 2019-02-04 | $12.24 | $12.24 | $12.17 | $12.20 | $10.28 | 46,827 |
| 2019-02-01 | $12.23 | $12.23 | $12.09 | $12.22 | $10.29 | 91,852 |
| 2019-01-31 | $12.09 | $12.20 | $12.04 | $12.15 | $10.23 | 102,846 |
| 2019-01-30 | $12.04 | $12.08 | $12.02 | $12.08 | $10.17 | 38,725 |
| 2019-01-29 | $12.05 | $12.07 | $12.00 | $12.04 | $10.14 | 68,165 |
| 2019-01-28 | $12.07 | $12.07 | $12.00 | $12.00 | $10.11 | 22,149 |
| 2019-01-25 | $12.00 | $12.09 | $11.98 | $12.05 | $10.15 | 70,378 |
| 2019-01-24 | $11.99 | $12.01 | $11.97 | $11.99 | $10.10 | 67,551 |
| 2019-01-23 | $11.96 | $12.03 | $11.96 | $12.00 | $10.11 | 102,628 |
| 2019-01-22 | $11.96 | $11.98 | $11.92 | $11.95 | $10.07 | 22,017 |
| 2019-01-18 | $11.93 | $11.98 | $11.92 | $11.96 | $10.07 | 9,687 |
| 2019-01-17 | $11.93 | $11.95 | $11.92 | $11.92 | $10.04 | 32,024 |
| 2019-01-16 | $11.89 | $11.95 | $11.83 | $11.92 | $10.04 | 79,013 |
| 2019-01-15 | $11.91 | $11.91 | $11.83 | $11.83 | $9.96 | 53,073 |
| 2019-01-14 | $12.05 | $12.05 | $11.91 | $11.91 | $9.98 | 56,023 |
| 2019-01-11 | $12.00 | $12.01 | $11.96 | $11.99 | $10.05 | 43,891 |
| 2019-01-10 | $12.10 | $12.10 | $11.98 | $11.98 | $10.04 | 66,378 |
| 2019-01-09 | $12.00 | $12.00 | $11.97 | $11.99 | $10.05 | 83,239 |
| 2019-01-08 | $11.98 | $12.00 | $11.98 | $11.98 | $10.04 | 29,769 |
| 2019-01-07 | $12.04 | $12.06 | $11.94 | $11.99 | $10.05 | 48,288 |
| 2019-01-04 | $11.92 | $12.03 | $11.90 | $11.97 | $10.03 | 63,341 |
| 2019-01-03 | $11.85 | $11.93 | $11.80 | $11.90 | $9.97 | 28,751 |
| 2019-01-02 | $11.65 | $11.79 | $11.62 | $11.79 | $9.88 | 52,642 |
| 2018-12-31 | $11.59 | $11.75 | $11.57 | $11.61 | $9.73 | 73,239 |
| 2018-12-28 | $11.53 | $11.72 | $11.50 | $11.63 | $9.75 | 75,846 |
| 2018-12-27 | $11.64 | $11.74 | $11.48 | $11.52 | $9.66 | 115,600 |
| 2018-12-26 | $11.61 | $11.75 | $11.52 | $11.54 | $9.67 | 61,546 |
| 2018-12-24 | $11.46 | $11.73 | $11.46 | $11.62 | $9.74 | 68,206 |
| 2018-12-21 | $11.40 | $11.49 | $11.40 | $11.46 | $9.61 | 35,432 |
| 2018-12-20 | $11.50 | $11.54 | $11.36 | $11.38 | $9.54 | 93,994 |
| 2018-12-19 | $11.44 | $11.57 | $11.44 | $11.51 | $9.65 | 60,473 |
| 2018-12-18 | $11.40 | $11.51 | $11.40 | $11.49 | $9.63 | 88,256 |
| 2018-12-17 | $11.41 | $11.50 | $11.39 | $11.42 | $9.57 | 47,583 |
| 2018-12-14 | $11.45 | $11.52 | $11.38 | $11.50 | $9.64 | 106,664 |
| 2018-12-13 | $11.56 | $11.60 | $11.44 | $11.45 | $9.60 | 87,248 |
| 2018-12-12 | $11.75 | $11.75 | $11.58 | $11.60 | $9.67 | 64,199 |
| 2018-12-11 | $11.75 | $11.77 | $11.69 | $11.69 | $9.75 | 71,563 |
| 2018-12-10 | $11.69 | $11.78 | $11.69 | $11.75 | $9.80 | 27,554 |
| 2018-12-07 | $11.73 | $11.74 | $11.67 | $11.73 | $9.78 | 35,496 |
| 2018-12-06 | $11.80 | $11.80 | $11.66 | $11.74 | $9.79 | 83,242 |
| 2018-12-04 | $11.66 | $11.72 | $11.62 | $11.71 | $9.77 | 111,429 |
| 2018-12-03 | $11.57 | $11.63 | $11.55 | $11.61 | $9.68 | 25,214 |
| 2018-11-30 | $11.62 | $11.65 | $11.53 | $11.57 | $9.65 | 75,643 |
| 2018-11-29 | $11.55 | $11.65 | $11.55 | $11.60 | $9.67 | 46,126 |
| 2018-11-28 | $11.52 | $11.58 | $11.50 | $11.54 | $9.62 | 41,343 |
| 2018-11-27 | $11.57 | $11.57 | $11.53 | $11.54 | $9.62 | 50,195 |
| 2018-11-26 | $11.52 | $11.53 | $11.47 | $11.50 | $9.59 | 25,997 |
| 2018-11-23 | $11.45 | $11.50 | $11.45 | $11.47 | $9.57 | 9,594 |
| 2018-11-21 | $11.53 | $11.53 | $11.46 | $11.49 | $9.58 | 22,609 |
| 2018-11-20 | $11.53 | $11.56 | $11.46 | $11.46 | $9.56 | 100,052 |
| 2018-11-19 | $11.60 | $11.60 | $11.51 | $11.56 | $9.64 | 49,561 |
| 2018-11-16 | $11.66 | $11.70 | $11.53 | $11.56 | $9.64 | 85,713 |
| 2018-11-15 | $11.65 | $11.65 | $11.57 | $11.60 | $9.67 | 31,608 |
| 2018-11-14 | $11.64 | $11.70 | $11.60 | $11.62 | $9.69 | 32,891 |
| 2018-11-13 | $11.72 | $11.72 | $11.63 | $11.64 | $9.71 | 34,758 |
| 2018-11-12 | $11.76 | $11.76 | $11.67 | $11.67 | $9.73 | 45,371 |
| 2018-11-09 | $11.74 | $11.74 | $11.68 | $11.70 | $9.76 | 35,300 |
| 2018-11-08 | $11.64 | $11.74 | $11.64 | $11.73 | $9.73 | 24,544 |
| 2018-11-07 | $11.68 | $11.69 | $11.65 | $11.68 | $9.69 | 29,709 |
| 2018-11-06 | $11.59 | $11.65 | $11.58 | $11.60 | $9.63 | 43,870 |
| 2018-11-05 | $11.68 | $11.69 | $11.56 | $11.56 | $9.59 | 38,637 |
| 2018-11-02 | $11.71 | $11.80 | $11.67 | $11.71 | $9.72 | 27,912 |
| 2018-11-01 | $11.70 | $11.75 | $11.69 | $11.72 | $9.73 | 96,959 |
| 2018-10-31 | $11.75 | $11.75 | $11.60 | $11.64 | $9.66 | 72,874 |
| 2018-10-30 | $11.71 | $11.78 | $11.68 | $11.68 | $9.69 | 30,118 |
| 2018-10-29 | $11.90 | $11.90 | $11.69 | $11.76 | $9.76 | 51,304 |
| 2018-10-26 | $11.79 | $11.81 | $11.73 | $11.80 | $9.79 | 51,524 |
| 2018-10-25 | $11.81 | $11.81 | $11.71 | $11.75 | $9.75 | 20,739 |
| 2018-10-24 | $11.75 | $11.75 | $11.71 | $11.74 | $9.74 | 20,063 |
| 2018-10-23 | $11.72 | $11.73 | $11.69 | $11.70 | $9.71 | 13,671 |
| 2018-10-22 | $11.75 | $11.75 | $11.69 | $11.71 | $9.72 | 19,860 |
| 2018-10-19 | $11.65 | $11.71 | $11.62 | $11.71 | $9.72 | 65,692 |
| 2018-10-18 | $11.64 | $11.64 | $11.60 | $11.64 | $9.66 | 14,915 |
| 2018-10-17 | $11.66 | $11.66 | $11.62 | $11.64 | $9.66 | 33,968 |
| 2018-10-16 | $11.69 | $11.69 | $11.54 | $11.59 | $9.62 | 56,715 |
| 2018-10-15 | $11.66 | $11.66 | $11.60 | $11.62 | $9.64 | 32,967 |
| 2018-10-12 | $11.67 | $11.68 | $11.65 | $11.66 | $9.63 | 33,745 |
| 2018-10-11 | $11.84 | $11.84 | $11.66 | $11.68 | $9.64 | 39,432 |
| 2018-10-10 | $11.84 | $11.84 | $11.76 | $11.77 | $9.72 | 17,910 |
| 2018-10-09 | $11.89 | $11.89 | $11.77 | $11.83 | $9.77 | 44,063 |
| 2018-10-08 | $11.89 | $11.89 | $11.81 | $11.82 | $9.76 | 42,204 |
| 2018-10-05 | $11.80 | $11.80 | $11.75 | $11.76 | $9.71 | 68,092 |
| 2018-10-04 | $11.87 | $11.88 | $11.76 | $11.78 | $9.73 | 26,535 |
| 2018-10-03 | $11.97 | $11.97 | $11.84 | $11.84 | $9.78 | 64,020 |
| 2018-10-02 | $11.98 | $12.00 | $11.96 | $11.98 | $9.89 | 117,789 |
| 2018-10-01 | $11.90 | $11.99 | $11.89 | $11.95 | $9.87 | 42,562 |
| 2018-09-28 | $11.91 | $11.91 | $11.86 | $11.89 | $9.82 | 58,769 |
| 2018-09-27 | $11.85 | $11.85 | $11.84 | $11.85 | $9.78 | 28,890 |
| 2018-09-26 | $11.81 | $11.84 | $11.75 | $11.81 | $9.75 | 49,941 |
| 2018-09-25 | $11.79 | $11.81 | $11.78 | $11.78 | $9.73 | 21,823 |
| 2018-09-24 | $11.80 | $11.82 | $11.76 | $11.79 | $9.74 | 32,937 |
| 2018-09-21 | $11.84 | $11.85 | $11.79 | $11.81 | $9.75 | 14,713 |
| 2018-09-20 | $11.84 | $11.84 | $11.77 | $11.81 | $9.75 | 59,345 |
| 2018-09-19 | $11.84 | $11.84 | $11.77 | $11.81 | $9.75 | 67,400 |
| 2018-09-18 | $11.86 | $11.87 | $11.81 | $11.83 | $9.77 | 73,025 |
| 2018-09-17 | $11.89 | $11.94 | $11.84 | $11.86 | $9.79 | 22,714 |
| 2018-09-14 | $11.99 | $12.00 | $11.88 | $11.90 | $9.83 | 61,992 |
| 2018-09-13 | $11.99 | $12.07 | $11.95 | $11.97 | $9.88 | 39,889 |
| 2018-09-12 | $12.05 | $12.05 | $12.00 | $12.03 | $9.89 | 28,470 |
| 2018-09-11 | $12.05 | $12.05 | $11.99 | $11.99 | $9.85 | 42,596 |
| 2018-09-10 | $12.13 | $12.13 | $12.01 | $12.05 | $9.90 | 47,342 |
| 2018-09-07 | $12.10 | $12.10 | $12.03 | $12.05 | $9.90 | 50,916 |
| 2018-09-06 | $12.13 | $12.13 | $12.09 | $12.09 | $9.93 | 27,206 |
| 2018-09-05 | $12.12 | $12.13 | $12.10 | $12.12 | $9.96 | 31,675 |
| 2018-09-04 | $12.11 | $12.14 | $12.10 | $12.12 | $9.96 | 61,658 |
| 2018-08-31 | $12.12 | $12.12 | $12.10 | $12.10 | $9.94 | 41,724 |
| 2018-08-30 | $12.09 | $12.10 | $12.07 | $12.10 | $9.94 | 30,200 |
| 2018-08-29 | $12.09 | $12.09 | $12.05 | $12.08 | $9.93 | 19,686 |
| 2018-08-28 | $12.05 | $12.10 | $12.05 | $12.09 | $9.93 | 47,976 |
| 2018-08-27 | $12.07 | $12.10 | $12.04 | $12.10 | $9.94 | 42,052 |
| 2018-08-24 | $12.07 | $12.08 | $12.05 | $12.08 | $9.93 | 39,421 |
| 2018-08-23 | $12.07 | $12.08 | $12.04 | $12.06 | $9.91 | 69,457 |
| 2018-08-22 | $12.06 | $12.08 | $12.05 | $12.07 | $9.92 | 16,205 |
| 2018-08-21 | $12.02 | $12.08 | $12.02 | $12.05 | $9.90 | 37,659 |
| 2018-08-20 | $12.08 | $12.10 | $12.02 | $12.02 | $9.88 | 41,484 |
| 2018-08-17 | $12.05 | $12.08 | $12.05 | $12.08 | $9.93 | 22,734 |
| 2018-08-16 | $12.04 | $12.05 | $12.02 | $12.03 | $9.89 | 30,441 |
| 2018-08-15 | $12.06 | $12.07 | $12.03 | $12.03 | $9.89 | 43,836 |
| 2018-08-14 | $12.03 | $12.03 | $11.97 | $12.02 | $9.88 | 54,066 |
| 2018-08-13 | $11.98 | $12.00 | $11.98 | $11.99 | $9.85 | 23,586 |
| 2018-08-10 | $12.03 | $12.03 | $11.98 | $12.02 | $9.83 | 57,696 |
| 2018-08-09 | $12.01 | $12.03 | $12.00 | $12.01 | $9.82 | 14,787 |
| 2018-08-08 | $11.97 | $12.02 | $11.97 | $12.01 | $9.82 | 18,871 |
| 2018-08-07 | $12.02 | $12.02 | $11.97 | $11.99 | $9.81 | 27,114 |
| 2018-08-06 | $11.97 | $12.00 | $11.96 | $11.99 | $9.81 | 36,535 |
| 2018-08-03 | $12.08 | $12.11 | $11.92 | $11.95 | $9.77 | 61,238 |
| 2018-08-02 | $12.12 | $12.12 | $12.04 | $12.04 | $9.85 | 41,907 |
| 2018-08-01 | $12.11 | $12.14 | $12.05 | $12.08 | $9.88 | 51,262 |
| 2018-07-31 | $12.08 | $12.13 | $12.03 | $12.13 | $9.92 | 56,970 |
| 2018-07-30 | $11.99 | $12.04 | $11.99 | $12.04 | $9.85 | 20,655 |
| 2018-07-27 | $12.08 | $12.10 | $11.98 | $11.98 | $9.80 | 21,187 |
| 2018-07-26 | $12.10 | $12.10 | $11.95 | $12.03 | $9.84 | 24,747 |
| 2018-07-25 | $12.09 | $12.09 | $12.07 | $12.07 | $9.87 | 30,861 |
| 2018-07-24 | $12.09 | $12.09 | $12.04 | $12.08 | $9.88 | 63,949 |
| 2018-07-23 | $12.11 | $12.11 | $12.03 | $12.03 | $9.84 | 28,588 |
| 2018-07-20 | $12.05 | $12.10 | $12.05 | $12.07 | $9.87 | 32,267 |
| 2018-07-19 | $12.02 | $12.11 | $12.02 | $12.11 | $9.90 | 88,577 |
| 2018-07-18 | $11.98 | $12.10 | $11.97 | $11.97 | $9.79 | 43,881 |
| 2018-07-17 | $11.94 | $12.01 | $11.90 | $12.01 | $9.82 | 100,353 |
| 2018-07-16 | $11.91 | $11.92 | $11.87 | $11.87 | $9.71 | 38,958 |
| 2018-07-13 | $11.91 | $11.99 | $11.91 | $11.92 | $9.70 | 34,602 |
| 2018-07-12 | $12.12 | $12.12 | $11.93 | $11.96 | $9.73 | 67,644 |
| 2018-07-11 | $12.10 | $12.12 | $12.05 | $12.06 | $9.81 | 72,948 |
| 2018-07-10 | $12.08 | $12.08 | $12.03 | $12.06 | $9.81 | 61,959 |
| 2018-07-09 | $12.04 | $12.05 | $12.01 | $12.04 | $9.80 | 38,283 |
| 2018-07-06 | $12.04 | $12.04 | $11.96 | $12.01 | $9.77 | 60,070 |
| 2018-07-05 | $12.03 | $12.05 | $11.92 | $11.94 | $9.72 | 49,505 |
| 2018-07-03 | $12.02 | $12.03 | $11.97 | $11.97 | $9.74 | 25,660 |
| 2018-07-02 | $12.00 | $12.03 | $11.98 | $12.00 | $9.77 | 99,496 |
| 2018-06-29 | $11.85 | $11.97 | $11.84 | $11.97 | $9.74 | 96,822 |
| 2018-06-28 | $11.77 | $11.80 | $11.74 | $11.80 | $9.60 | 46,608 |
| 2018-06-27 | $11.74 | $11.77 | $11.70 | $11.77 | $9.58 | 60,050 |
| 2018-06-26 | $11.71 | $11.76 | $11.69 | $11.73 | $9.55 | 48,248 |
| 2018-06-25 | $11.80 | $11.82 | $11.71 | $11.74 | $9.55 | 64,478 |
| 2018-06-22 | $11.76 | $11.84 | $11.74 | $11.82 | $9.62 | 58,855 |
| 2018-06-21 | $11.80 | $11.83 | $11.74 | $11.80 | $9.60 | 81,685 |
| 2018-06-20 | $11.76 | $11.81 | $11.74 | $11.79 | $9.59 | 67,333 |
| 2018-06-19 | $11.73 | $11.77 | $11.68 | $11.76 | $9.57 | 49,676 |
| 2018-06-18 | $11.69 | $11.75 | $11.65 | $11.72 | $9.54 | 47,650 |
| 2018-06-15 | $11.70 | $11.73 | $11.69 | $11.69 | $9.51 | 72,749 |
| 2018-06-14 | $11.73 | $11.78 | $11.69 | $11.74 | $9.55 | 56,473 |
| 2018-06-13 | $11.69 | $11.79 | $11.69 | $11.72 | $9.54 | 55,276 |
| 2018-06-12 | $11.74 | $11.76 | $11.69 | $11.71 | $9.53 | 50,130 |
| 2018-06-11 | $11.82 | $11.84 | $11.74 | $11.79 | $9.55 | 90,671 |
| 2018-06-08 | $11.86 | $11.88 | $11.83 | $11.87 | $9.61 | 42,628 |
| 2018-06-07 | $11.86 | $11.91 | $11.85 | $11.85 | $9.60 | 58,891 |
| 2018-06-06 | $11.85 | $11.95 | $11.85 | $11.87 | $9.61 | 36,903 |
| 2018-06-05 | $11.93 | $11.93 | $11.87 | $11.90 | $9.64 | 62,312 |
| 2018-06-04 | $11.91 | $11.94 | $11.89 | $11.90 | $9.64 | 95,877 |
| 2018-06-01 | $11.89 | $11.93 | $11.87 | $11.93 | $9.66 | 18,330 |
| 2018-05-31 | $11.89 | $11.89 | $11.85 | $11.89 | $9.63 | 42,646 |
| 2018-05-30 | $11.80 | $11.85 | $11.73 | $11.84 | $9.59 | 42,946 |
| 2018-05-29 | $11.82 | $11.85 | $11.82 | $11.83 | $9.58 | 41,429 |
| 2018-05-25 | $11.80 | $11.84 | $11.79 | $11.79 | $9.55 | 22,450 |
| 2018-05-24 | $11.78 | $11.82 | $11.78 | $11.79 | $9.55 | 12,209 |
| 2018-05-23 | $11.74 | $11.81 | $11.74 | $11.76 | $9.52 | 53,462 |
| 2018-05-22 | $11.73 | $11.80 | $11.73 | $11.76 | $9.52 | 28,442 |
| 2018-05-21 | $11.83 | $11.83 | $11.73 | $11.79 | $9.55 | 32,205 |
| 2018-05-18 | $11.78 | $11.78 | $11.75 | $11.76 | $9.52 | 59,963 |
| 2018-05-17 | $11.76 | $11.77 | $11.73 | $11.74 | $9.51 | 41,095 |
| 2018-05-16 | $11.72 | $11.75 | $11.72 | $11.74 | $9.51 | 39,965 |
| 2018-05-15 | $11.75 | $11.75 | $11.71 | $11.72 | $9.49 | 25,644 |
| 2018-05-14 | $11.74 | $11.79 | $11.73 | $11.75 | $9.52 | 28,903 |
| 2018-05-11 | $11.78 | $11.83 | $11.78 | $11.83 | $9.53 | 35,666 |
| 2018-05-10 | $11.83 | $11.85 | $11.77 | $11.77 | $9.48 | 51,400 |
| 2018-05-09 | $11.82 | $11.83 | $11.76 | $11.76 | $9.48 | 81,690 |
| 2018-05-08 | $11.80 | $11.83 | $11.76 | $11.80 | $9.51 | 83,226 |
| 2018-05-07 | $11.79 | $11.80 | $11.77 | $11.80 | $9.51 | 37,244 |
| 2018-05-04 | $11.78 | $11.81 | $11.77 | $11.77 | $9.48 | 29,337 |
| 2018-05-03 | $11.74 | $11.81 | $11.74 | $11.79 | $9.50 | 52,695 |
| 2018-05-02 | $11.76 | $11.79 | $11.73 | $11.76 | $9.48 | 21,301 |
| 2018-05-01 | $11.72 | $11.77 | $11.70 | $11.75 | $9.47 | 37,166 |
| 2018-04-30 | $11.71 | $11.73 | $11.67 | $11.72 | $9.44 | 52,846 |
| 2018-04-27 | $11.70 | $11.71 | $11.64 | $11.67 | $9.40 | 36,818 |
| 2018-04-26 | $11.63 | $11.66 | $11.60 | $11.63 | $9.37 | 56,161 |
| 2018-04-25 | $11.66 | $11.66 | $11.62 | $11.63 | $9.37 | 22,162 |
| 2018-04-24 | $11.68 | $11.68 | $11.64 | $11.67 | $9.40 | 51,282 |
| 2018-04-23 | $11.66 | $11.69 | $11.64 | $11.69 | $9.42 | 66,496 |
| 2018-04-20 | $11.74 | $11.75 | $11.68 | $11.68 | $9.41 | 28,581 |
| 2018-04-19 | $11.77 | $11.77 | $11.69 | $11.72 | $9.44 | 40,134 |
| 2018-04-18 | $11.75 | $11.77 | $11.73 | $11.75 | $9.47 | 34,904 |
| 2018-04-17 | $11.75 | $11.80 | $11.73 | $11.75 | $9.47 | 46,044 |
| 2018-04-16 | $11.74 | $11.76 | $11.71 | $11.76 | $9.48 | 20,836 |
| 2018-04-13 | $11.85 | $11.88 | $11.80 | $11.81 | $9.47 | 41,149 |
| 2018-04-12 | $11.86 | $11.86 | $11.83 | $11.86 | $9.51 | 33,572 |
| 2018-04-11 | $11.89 | $11.89 | $11.81 | $11.84 | $9.49 | 88,309 |
| 2018-04-10 | $11.89 | $11.89 | $11.81 | $11.81 | $9.47 | 26,642 |
| 2018-04-09 | $11.79 | $11.88 | $11.79 | $11.87 | $9.52 | 60,261 |
| 2018-04-06 | $11.81 | $11.82 | $11.79 | $11.79 | $9.45 | 20,502 |
| 2018-04-05 | $11.79 | $11.80 | $11.74 | $11.79 | $9.45 | 42,294 |
| 2018-04-04 | $11.75 | $11.80 | $11.75 | $11.79 | $9.45 | 44,062 |
| 2018-04-03 | $11.82 | $11.83 | $11.76 | $11.76 | $9.43 | 110,625 |
| 2018-04-02 | $11.82 | $11.83 | $11.76 | $11.76 | $9.43 | 93,400 |
| 2018-03-29 | $11.72 | $11.80 | $11.70 | $11.75 | $9.42 | 62,410 |
| 2018-03-28 | $11.63 | $11.71 | $11.60 | $11.70 | $9.38 | 78,199 |
| 2018-03-27 | $11.61 | $11.65 | $11.59 | $11.61 | $9.31 | 48,887 |
| 2018-03-26 | $11.58 | $11.73 | $11.54 | $11.61 | $9.31 | 158,800 |
| 2018-03-23 | $11.64 | $11.66 | $11.60 | $11.61 | $9.31 | 61,907 |
| 2018-03-22 | $11.66 | $11.70 | $11.64 | $11.65 | $9.34 | 52,934 |
| 2018-03-21 | $11.64 | $11.73 | $11.61 | $11.69 | $9.37 | 84,930 |
| 2018-03-20 | $11.63 | $11.69 | $11.59 | $11.67 | $9.36 | 75,690 |
| 2018-03-19 | $11.66 | $11.68 | $11.62 | $11.65 | $9.34 | 58,782 |
| 2018-03-16 | $11.69 | $11.73 | $11.68 | $11.69 | $9.37 | 48,144 |
| 2018-03-15 | $11.69 | $11.74 | $11.69 | $11.72 | $9.40 | 64,741 |
| 2018-03-14 | $11.72 | $11.73 | $11.69 | $11.70 | $9.38 | 33,482 |
| 2018-03-13 | $11.83 | $11.87 | $11.75 | $11.79 | $9.41 | 74,604 |
| 2018-03-12 | $11.79 | $11.85 | $11.79 | $11.81 | $9.42 | 52,500 |
| 2018-03-09 | $11.86 | $11.86 | $11.77 | $11.82 | $9.43 | 57,279 |
| 2018-03-08 | $11.78 | $11.84 | $11.78 | $11.78 | $9.40 | 31,200 |
| 2018-03-07 | $11.86 | $11.86 | $11.76 | $11.80 | $9.42 | 24,641 |
| 2018-03-06 | $11.80 | $11.85 | $11.76 | $11.84 | $9.45 | 51,281 |
| 2018-03-05 | $11.82 | $11.82 | $11.76 | $11.82 | $9.43 | 61,408 |
| 2018-03-02 | $11.77 | $11.83 | $11.75 | $11.80 | $9.42 | 36,752 |
| 2018-03-01 | $11.82 | $11.82 | $11.76 | $11.82 | $9.43 | 75,823 |
| 2018-02-28 | $11.84 | $11.86 | $11.76 | $11.81 | $9.42 | 49,391 |
| 2018-02-27 | $11.84 | $11.85 | $11.79 | $11.79 | $9.41 | 65,464 |
| 2018-02-26 | $11.79 | $11.87 | $11.78 | $11.86 | $9.46 | 80,202 |
| 2018-02-23 | $11.71 | $11.81 | $11.71 | $11.79 | $9.41 | 66,617 |
| 2018-02-22 | $11.76 | $11.79 | $11.70 | $11.70 | $9.34 | 41,473 |
| 2018-02-21 | $11.79 | $11.83 | $11.76 | $11.76 | $9.38 | 64,906 |
| 2018-02-20 | $11.81 | $11.81 | $11.76 | $11.81 | $9.42 | 60,950 |
| 2018-02-16 | $11.75 | $11.83 | $11.74 | $11.78 | $9.40 | 48,505 |
| 2018-02-15 | $11.74 | $11.83 | $11.74 | $11.75 | $9.38 | 44,372 |
| 2018-02-14 | $11.73 | $11.83 | $11.73 | $11.77 | $9.39 | 80,273 |
| 2018-02-13 | $11.79 | $11.89 | $11.79 | $11.81 | $9.38 | 30,932 |
| 2018-02-12 | $11.73 | $11.81 | $11.72 | $11.81 | $9.38 | 33,855 |
| 2018-02-09 | $11.78 | $11.82 | $11.71 | $11.71 | $9.30 | 56,675 |
| 2018-02-08 | $11.88 | $11.88 | $11.77 | $11.80 | $9.37 | 46,332 |
| 2018-02-07 | $11.85 | $11.92 | $11.84 | $11.87 | $9.42 | 57,816 |
| 2018-02-06 | $11.77 | $11.84 | $11.76 | $11.81 | $9.38 | 50,182 |
| 2018-02-05 | $11.81 | $11.82 | $11.75 | $11.80 | $9.37 | 157,198 |
| 2018-02-02 | $11.85 | $11.86 | $11.80 | $11.84 | $9.40 | 90,312 |
| 2018-02-01 | $11.82 | $11.86 | $11.80 | $11.85 | $9.41 | 61,242 |
| 2018-01-31 | $11.83 | $11.86 | $11.80 | $11.82 | $9.38 | 46,815 |
| 2018-01-30 | $11.79 | $11.81 | $11.76 | $11.81 | $9.38 | 119,375 |
| 2018-01-29 | $11.91 | $11.91 | $11.78 | $11.81 | $9.38 | 78,710 |
| 2018-01-26 | $11.92 | $11.93 | $11.90 | $11.92 | $9.46 | 107,671 |
| 2018-01-25 | $11.97 | $11.97 | $11.90 | $11.93 | $9.47 | 83,976 |
| 2018-01-24 | $12.02 | $12.02 | $11.94 | $11.97 | $9.50 | 107,660 |
| 2018-01-23 | $12.00 | $12.05 | $11.98 | $11.98 | $9.51 | 53,594 |
| 2018-01-22 | $12.05 | $12.06 | $12.03 | $12.05 | $9.53 | 42,523 |
| 2018-01-19 | $12.05 | $12.07 | $12.04 | $12.04 | $9.52 | 43,155 |
| 2018-01-18 | $12.10 | $12.10 | $12.05 | $12.05 | $9.53 | 30,719 |
| 2018-01-17 | $12.15 | $12.15 | $12.08 | $12.10 | $9.57 | 43,513 |
| 2018-01-16 | $12.18 | $12.18 | $12.09 | $12.10 | $9.57 | 38,232 |
| 2018-01-12 | $12.10 | $12.12 | $12.09 | $12.09 | $9.56 | 30,066 |
| 2018-01-11 | $12.10 | $12.13 | $12.09 | $12.11 | $9.57 | 32,510 |
| 2018-01-10 | $12.13 | $12.14 | $12.10 | $12.10 | $9.57 | 112,333 |
| 2018-01-09 | $12.26 | $12.26 | $12.13 | $12.17 | $9.62 | 70,201 |
| 2018-01-08 | $12.25 | $12.25 | $12.18 | $12.25 | $9.68 | 96,568 |
| 2018-01-05 | $12.23 | $12.25 | $12.21 | $12.24 | $9.68 | 73,254 |
| 2018-01-04 | $12.18 | $12.23 | $12.18 | $12.21 | $9.65 | 69,725 |
| 2018-01-03 | $12.13 | $12.19 | $12.12 | $12.19 | $9.64 | 35,339 |
| 2018-01-02 | $12.13 | $12.16 | $12.11 | $12.12 | $9.58 | 51,100 |
| 2017-12-29 | $12.12 | $12.15 | $12.08 | $12.15 | $9.61 | 83,664 |
| 2017-12-28 | $12.09 | $12.14 | $12.06 | $12.12 | $9.58 | 182,450 |
| 2017-12-27 | $12.11 | $12.15 | $12.09 | $12.11 | $9.57 | 127,666 |
| 2017-12-26 | $12.06 | $12.12 | $12.05 | $12.11 | $9.57 | 60,046 |
| 2017-12-22 | $12.10 | $12.10 | $12.03 | $12.09 | $9.56 | 63,373 |
| 2017-12-21 | $12.04 | $12.11 | $12.04 | $12.10 | $9.57 | 141,661 |
| 2017-12-20 | $12.04 | $12.09 | $12.01 | $12.08 | $9.55 | 109,458 |
| 2017-12-19 | $12.05 | $12.10 | $12.03 | $12.09 | $9.56 | 137,040 |
| 2017-12-18 | $12.06 | $12.08 | $12.05 | $12.08 | $9.55 | 139,040 |
| 2017-12-15 | $12.11 | $12.15 | $12.10 | $12.10 | $9.57 | 80,969 |
| 2017-12-14 | $12.16 | $12.19 | $12.13 | $12.13 | $9.59 | 90,540 |
| 2017-12-13 | $12.11 | $12.19 | $12.11 | $12.16 | $9.61 | 47,365 |
| 2017-12-12 | $12.11 | $12.13 | $12.08 | $12.12 | $9.58 | 75,421 |
| 2017-12-11 | $12.16 | $12.20 | $12.13 | $12.20 | $9.60 | 74,700 |
| 2017-12-08 | $12.17 | $12.20 | $12.13 | $12.18 | $9.59 | 79,205 |
| 2017-12-07 | $12.15 | $12.23 | $12.15 | $12.21 | $9.61 | 44,477 |
| 2017-12-06 | $12.11 | $12.20 | $12.11 | $12.18 | $9.59 | 79,736 |
| 2017-12-05 | $12.08 | $12.14 | $12.04 | $12.12 | $9.54 | 58,862 |
| 2017-12-04 | $12.10 | $12.11 | $12.02 | $12.11 | $9.53 | 70,535 |
| 2017-12-01 | $12.09 | $12.12 | $12.00 | $12.12 | $9.54 | 87,209 |
| 2017-11-30 | $12.00 | $12.05 | $11.96 | $12.03 | $9.47 | 79,765 |
| 2017-11-29 | $12.03 | $12.04 | $11.97 | $12.04 | $9.48 | 42,960 |
| 2017-11-28 | $12.07 | $12.07 | $12.02 | $12.05 | $9.49 | 57,306 |
| 2017-11-27 | $12.07 | $12.08 | $12.01 | $12.06 | $9.49 | 67,446 |
| 2017-11-24 | $12.03 | $12.08 | $12.01 | $12.08 | $9.51 | 28,605 |
| 2017-11-22 | $12.10 | $12.10 | $12.03 | $12.06 | $9.49 | 47,367 |
| 2017-11-21 | $12.04 | $12.09 | $12.00 | $12.09 | $9.52 | 89,033 |
| 2017-11-20 | $12.06 | $12.08 | $12.01 | $12.03 | $9.47 | 66,110 |
| 2017-11-17 | $12.05 | $12.09 | $12.05 | $12.06 | $9.49 | 28,425 |
| 2017-11-16 | $12.03 | $12.09 | $12.03 | $12.07 | $9.50 | 60,161 |
| 2017-11-15 | $12.05 | $12.07 | $12.03 | $12.06 | $9.49 | 64,878 |
| 2017-11-14 | $12.05 | $12.07 | $12.00 | $12.06 | $9.49 | 65,306 |
| 2017-11-13 | $12.04 | $12.08 | $12.04 | $12.08 | $9.47 | 65,943 |
| 2017-11-10 | $12.08 | $12.09 | $12.03 | $12.05 | $9.44 | 65,928 |
| 2017-11-09 | $12.11 | $12.15 | $12.10 | $12.14 | $9.52 | 47,744 |
| 2017-11-08 | $12.12 | $12.16 | $12.12 | $12.15 | $9.52 | 64,008 |
| 2017-11-07 | $12.07 | $12.12 | $12.06 | $12.11 | $9.49 | 96,080 |
| 2017-11-06 | $12.05 | $12.09 | $12.05 | $12.06 | $9.45 | 41,570 |
| 2017-11-03 | $12.04 | $12.05 | $12.03 | $12.05 | $9.44 | 49,854 |
| 2017-11-02 | $12.07 | $12.08 | $12.03 | $12.06 | $9.45 | 69,491 |
| 2017-11-01 | $12.11 | $12.11 | $12.04 | $12.07 | $9.46 | 100,443 |
| 2017-10-31 | $12.15 | $12.15 | $12.09 | $12.11 | $9.49 | 31,217 |
| 2017-10-30 | $12.11 | $12.13 | $12.10 | $12.13 | $9.51 | 25,894 |
| 2017-10-27 | $12.10 | $12.12 | $12.07 | $12.09 | $9.48 | 89,520 |
| 2017-10-26 | $12.15 | $12.15 | $12.13 | $12.14 | $9.52 | 43,042 |
| 2017-10-25 | $12.18 | $12.18 | $12.15 | $12.16 | $9.53 | 50,504 |
| 2017-10-24 | $12.21 | $12.22 | $12.19 | $12.21 | $9.57 | 43,215 |
| 2017-10-23 | $12.22 | $12.24 | $12.21 | $12.24 | $9.59 | 29,990 |
| 2017-10-20 | $12.23 | $12.23 | $12.20 | $12.23 | $9.59 | 40,694 |
| 2017-10-19 | $12.29 | $12.29 | $12.23 | $12.26 | $9.61 | 31,916 |
| 2017-10-18 | $12.26 | $12.27 | $12.20 | $12.23 | $9.59 | 53,345 |
| 2017-10-17 | $12.26 | $12.29 | $12.25 | $12.28 | $9.62 | 43,996 |
| 2017-10-16 | $12.31 | $12.31 | $12.25 | $12.29 | $9.63 | 42,836 |
| 2017-10-13 | $12.27 | $12.29 | $12.26 | $12.29 | $9.63 | 34,376 |
| 2017-10-12 | $12.27 | $12.28 | $12.25 | $12.25 | $9.60 | 31,132 |
| 2017-10-11 | $12.29 | $12.30 | $12.28 | $12.29 | $9.59 | 29,895 |
| 2017-10-10 | $12.25 | $12.30 | $12.24 | $12.29 | $9.59 | 51,555 |
| 2017-10-09 | $12.30 | $12.30 | $12.25 | $12.26 | $9.57 | 23,903 |
| 2017-10-06 | $12.25 | $12.27 | $12.22 | $12.27 | $9.58 | 38,424 |
| 2017-10-05 | $12.27 | $12.30 | $12.25 | $12.27 | $9.58 | 33,825 |
| 2017-10-04 | $12.27 | $12.29 | $12.26 | $12.28 | $9.58 | 26,522 |
| 2017-10-03 | $12.34 | $12.34 | $12.27 | $12.28 | $9.58 | 47,630 |
| 2017-10-02 | $12.29 | $12.34 | $12.28 | $12.32 | $9.62 | 24,443 |
| 2017-09-29 | $12.30 | $12.32 | $12.27 | $12.31 | $9.61 | 75,244 |
| 2017-09-28 | $12.31 | $12.34 | $12.30 | $12.34 | $9.63 | 34,932 |
| 2017-09-27 | $12.38 | $12.38 | $12.29 | $12.34 | $9.63 | 60,661 |
| 2017-09-26 | $12.37 | $12.41 | $12.36 | $12.40 | $9.68 | 25,692 |
| 2017-09-25 | $12.36 | $12.39 | $12.36 | $12.38 | $9.66 | 48,722 |
| 2017-09-22 | $12.39 | $12.40 | $12.34 | $12.36 | $9.65 | 89,019 |
| 2017-09-21 | $12.41 | $12.43 | $12.37 | $12.38 | $9.66 | 40,205 |
| 2017-09-20 | $12.47 | $12.49 | $12.40 | $12.40 | $9.68 | 30,334 |
| 2017-09-19 | $12.50 | $12.50 | $12.48 | $12.49 | $9.75 | 29,871 |
| 2017-09-18 | $12.47 | $12.51 | $12.46 | $12.49 | $9.75 | 51,478 |
| 2017-09-15 | $12.45 | $12.51 | $12.45 | $12.51 | $9.76 | 34,680 |
| 2017-09-14 | $12.44 | $12.48 | $12.44 | $12.47 | $9.73 | 24,453 |
| 2017-09-13 | $12.45 | $12.47 | $12.45 | $12.46 | $9.72 | 42,649 |
| 2017-09-12 | $12.43 | $12.48 | $12.43 | $12.47 | $9.73 | 20,079 |
| 2017-09-11 | $12.51 | $12.52 | $12.48 | $12.50 | $9.72 | 27,351 |
| 2017-09-08 | $12.49 | $12.53 | $12.49 | $12.52 | $9.73 | 23,166 |
| 2017-09-07 | $12.51 | $12.56 | $12.50 | $12.50 | $9.72 | 33,018 |
| 2017-09-06 | $12.51 | $12.55 | $12.50 | $12.50 | $9.72 | 36,833 |
| 2017-09-05 | $12.52 | $12.54 | $12.49 | $12.54 | $9.75 | 97,212 |
| 2017-09-01 | $12.53 | $12.53 | $12.50 | $12.51 | $9.72 | 51,966 |
| 2017-08-31 | $12.53 | $12.55 | $12.50 | $12.51 | $9.72 | 39,896 |
| 2017-08-30 | $12.54 | $12.54 | $12.47 | $12.51 | $9.72 | 60,396 |
| 2017-08-29 | $12.48 | $12.58 | $12.48 | $12.56 | $9.76 | 84,626 |
| 2017-08-28 | $12.47 | $12.50 | $12.46 | $12.47 | $9.69 | 33,684 |
| 2017-08-25 | $12.48 | $12.48 | $12.44 | $12.45 | $9.68 | 22,593 |
| 2017-08-24 | $12.47 | $12.52 | $12.47 | $12.50 | $9.71 | 26,763 |
| 2017-08-23 | $12.47 | $12.52 | $12.46 | $12.52 | $9.73 | 25,932 |
| 2017-08-22 | $12.45 | $12.48 | $12.45 | $12.48 | $9.70 | 23,255 |
| 2017-08-21 | $12.43 | $12.48 | $12.43 | $12.48 | $9.70 | 38,921 |
| 2017-08-18 | $12.44 | $12.47 | $12.39 | $12.46 | $9.68 | 21,880 |
| 2017-08-17 | $12.42 | $12.45 | $12.38 | $12.44 | $9.67 | 26,040 |
| 2017-08-16 | $12.34 | $12.41 | $12.34 | $12.39 | $9.63 | 24,390 |
| 2017-08-15 | $12.41 | $12.41 | $12.35 | $12.35 | $9.60 | 46,871 |
| 2017-08-14 | $12.50 | $12.52 | $12.43 | $12.43 | $9.66 | 26,360 |
| 2017-08-11 | $12.20 | $12.52 | $12.04 | $12.50 | $9.72 | 132,104 |
| 2017-08-10 | $12.45 | $12.51 | $12.40 | $12.44 | $9.67 | 56,129 |
| 2017-08-09 | $12.54 | $12.60 | $12.45 | $12.45 | $9.68 | 31,814 |
| 2017-08-08 | $12.59 | $12.63 | $12.56 | $12.56 | $9.72 | 20,587 |
| 2017-08-07 | $12.58 | $12.66 | $12.58 | $12.62 | $9.77 | 34,405 |
| 2017-08-04 | $12.65 | $12.65 | $12.57 | $12.58 | $9.74 | 29,691 |
| 2017-08-03 | $12.61 | $12.68 | $12.61 | $12.65 | $9.79 | 25,573 |
| 2017-08-02 | $12.63 | $12.63 | $12.59 | $12.62 | $9.77 | 46,731 |
| 2017-08-01 | $12.55 | $12.64 | $12.55 | $12.63 | $9.78 | 48,815 |
| 2017-07-31 | $12.54 | $12.56 | $12.52 | $12.56 | $9.72 | 27,146 |
| 2017-07-28 | $12.48 | $12.53 | $12.48 | $12.52 | $9.69 | 58,554 |
| 2017-07-27 | $12.45 | $12.51 | $12.45 | $12.51 | $9.68 | 35,249 |
| 2017-07-26 | $12.44 | $12.51 | $12.43 | $12.49 | $9.67 | 30,970 |
| 2017-07-25 | $12.45 | $12.47 | $12.43 | $12.44 | $9.63 | 66,950 |
| 2017-07-24 | $12.44 | $12.47 | $12.44 | $12.46 | $9.64 | 39,862 |
| 2017-07-21 | $12.49 | $12.53 | $12.44 | $12.45 | $9.64 | 25,681 |
| 2017-07-20 | $12.53 | $12.53 | $12.48 | $12.49 | $9.66 | 19,426 |
| 2017-07-19 | $12.49 | $12.50 | $12.43 | $12.50 | $9.67 | 19,882 |
| 2017-07-18 | $12.42 | $12.49 | $12.42 | $12.49 | $9.67 | 49,816 |
| 2017-07-17 | $12.45 | $12.47 | $12.39 | $12.42 | $9.61 | 25,349 |
| 2017-07-14 | $12.42 | $12.48 | $12.42 | $12.46 | $9.64 | 44,313 |
| 2017-07-13 | $12.37 | $12.42 | $12.37 | $12.39 | $9.59 | 27,940 |
| 2017-07-12 | $12.40 | $12.41 | $12.38 | $12.39 | $9.59 | 30,202 |
| 2017-07-11 | $12.36 | $12.43 | $12.35 | $12.42 | $9.57 | 26,636 |
| 2017-07-10 | $12.34 | $12.40 | $12.34 | $12.40 | $9.56 | 18,446 |
| 2017-07-07 | $12.36 | $12.37 | $12.34 | $12.35 | $9.52 | 13,171 |
| 2017-07-06 | $12.35 | $12.39 | $12.33 | $12.36 | $9.53 | 28,905 |
| 2017-07-05 | $12.39 | $12.41 | $12.39 | $12.41 | $9.56 | 25,146 |
| 2017-07-03 | $12.36 | $12.40 | $12.36 | $12.39 | $9.55 | 28,431 |
| 2017-06-30 | $12.38 | $12.38 | $12.30 | $12.35 | $9.52 | 39,528 |
| 2017-06-29 | $12.42 | $12.42 | $12.32 | $12.34 | $9.51 | 61,194 |
| 2017-06-28 | $12.42 | $12.48 | $12.42 | $12.46 | $9.60 | 13,694 |
| 2017-06-27 | $12.48 | $12.48 | $12.41 | $12.44 | $9.59 | 54,625 |
| 2017-06-26 | $12.47 | $12.53 | $12.46 | $12.46 | $9.60 | 23,012 |
| 2017-06-23 | $12.48 | $12.49 | $12.42 | $12.49 | $9.63 | 27,433 |
| 2017-06-22 | $12.48 | $12.50 | $12.46 | $12.50 | $9.63 | 33,172 |
| 2017-06-21 | $12.41 | $12.45 | $12.41 | $12.43 | $9.58 | 19,317 |
| 2017-06-20 | $12.43 | $12.48 | $12.42 | $12.42 | $9.57 | 22,342 |
| 2017-06-19 | $12.43 | $12.45 | $12.41 | $12.42 | $9.57 | 49,185 |
| 2017-06-16 | $12.34 | $12.45 | $12.34 | $12.45 | $9.60 | 57,664 |
| 2017-06-15 | $12.33 | $12.37 | $12.33 | $12.35 | $9.52 | 12,818 |
| 2017-06-14 | $12.34 | $12.42 | $12.34 | $12.36 | $9.53 | 76,583 |
| 2017-06-13 | $12.33 | $12.34 | $12.30 | $12.30 | $9.48 | 35,800 |
| 2017-06-12 | $12.38 | $12.38 | $12.32 | $12.32 | $9.50 | 17,123 |
| 2017-06-09 | $12.41 | $12.42 | $12.38 | $12.39 | $9.51 | 19,959 |
| 2017-06-08 | $12.43 | $12.47 | $12.41 | $12.42 | $9.53 | 24,718 |
| 2017-06-07 | $12.45 | $12.48 | $12.45 | $12.45 | $9.56 | 23,023 |
| 2017-06-06 | $12.44 | $12.49 | $12.44 | $12.49 | $9.59 | 28,956 |
| 2017-06-05 | $12.41 | $12.44 | $12.40 | $12.42 | $9.53 | 27,951 |
| 2017-06-02 | $12.46 | $12.48 | $12.42 | $12.44 | $9.55 | 41,932 |
| 2017-06-01 | $12.41 | $12.43 | $12.40 | $12.41 | $9.52 | 44,420 |
| 2017-05-31 | $12.39 | $12.41 | $12.37 | $12.41 | $9.52 | 59,410 |
| 2017-05-30 | $12.35 | $12.36 | $12.33 | $12.36 | $9.49 | 19,392 |
| 2017-05-26 | $12.31 | $12.34 | $12.28 | $12.34 | $9.47 | 29,332 |
| 2017-05-25 | $12.31 | $12.32 | $12.27 | $12.29 | $9.43 | 42,228 |
| 2017-05-24 | $12.29 | $12.33 | $12.29 | $12.30 | $9.44 | 37,873 |
| 2017-05-23 | $12.32 | $12.34 | $12.29 | $12.30 | $9.44 | 22,932 |
| 2017-05-22 | $12.29 | $12.32 | $12.28 | $12.28 | $9.42 | 40,360 |
| 2017-05-19 | $12.27 | $12.32 | $12.27 | $12.29 | $9.43 | 11,525 |
| 2017-05-18 | $12.40 | $12.42 | $12.25 | $12.28 | $9.42 | 86,586 |
| 2017-05-17 | $12.35 | $12.40 | $12.35 | $12.40 | $9.52 | 27,555 |
| 2017-05-16 | $12.30 | $12.36 | $12.30 | $12.32 | $9.46 | 22,218 |
| 2017-05-15 | $12.32 | $12.35 | $12.32 | $12.34 | $9.47 | 36,802 |
| 2017-05-12 | $12.27 | $12.31 | $12.25 | $12.31 | $9.45 | 21,037 |
| 2017-05-11 | $12.16 | $12.23 | $12.16 | $12.23 | $9.39 | 70,576 |
| 2017-05-10 | $12.27 | $12.28 | $12.17 | $12.19 | $9.36 | 60,322 |
| 2017-05-09 | $12.38 | $12.38 | $12.28 | $12.29 | $9.39 | 25,929 |
| 2017-05-08 | $12.35 | $12.37 | $12.32 | $12.35 | $9.44 | 28,716 |
| 2017-05-05 | $12.35 | $12.38 | $12.35 | $12.37 | $9.45 | 10,238 |
| 2017-05-04 | $12.38 | $12.38 | $12.35 | $12.38 | $9.46 | 22,876 |
| 2017-05-03 | $12.37 | $12.40 | $12.37 | $12.38 | $9.46 | 15,844 |
| 2017-05-02 | $12.34 | $12.39 | $12.34 | $12.39 | $9.47 | 30,321 |
| 2017-05-01 | $12.35 | $12.38 | $12.32 | $12.34 | $9.43 | 49,656 |
| 2017-04-28 | $12.36 | $12.36 | $12.31 | $12.33 | $9.42 | 32,197 |
| 2017-04-27 | $12.30 | $12.36 | $12.30 | $12.34 | $9.43 | 24,197 |
| 2017-04-26 | $12.26 | $12.35 | $12.26 | $12.34 | $9.43 | 50,270 |
| 2017-04-25 | $12.33 | $12.33 | $12.26 | $12.28 | $9.38 | 66,108 |
| 2017-04-24 | $12.38 | $12.38 | $12.32 | $12.37 | $9.45 | 81,895 |
| 2017-04-21 | $12.37 | $12.42 | $12.37 | $12.39 | $9.47 | 33,437 |
| 2017-04-20 | $12.41 | $12.42 | $12.36 | $12.38 | $9.46 | 39,451 |
| 2017-04-19 | $12.45 | $12.45 | $12.40 | $12.41 | $9.48 | 20,140 |
| 2017-04-18 | $12.38 | $12.48 | $12.38 | $12.48 | $9.54 | 70,715 |
| 2017-04-17 | $12.35 | $12.40 | $12.35 | $12.38 | $9.46 | 42,281 |
| 2017-04-13 | $12.35 | $12.39 | $12.35 | $12.38 | $9.46 | 36,293 |
| 2017-04-12 | $12.31 | $12.35 | $12.29 | $12.35 | $9.44 | 47,079 |
| 2017-04-11 | $12.32 | $12.33 | $12.29 | $12.33 | $9.42 | 38,990 |
| 2017-04-10 | $12.26 | $12.33 | $12.26 | $12.33 | $9.38 | 14,585 |
| 2017-04-07 | $12.25 | $12.27 | $12.23 | $12.26 | $9.33 | 44,428 |
| 2017-04-06 | $12.19 | $12.23 | $12.19 | $12.23 | $9.31 | 18,833 |
| 2017-04-05 | $12.16 | $12.20 | $12.15 | $12.20 | $9.28 | 41,262 |
| 2017-04-04 | $12.20 | $12.20 | $12.17 | $12.20 | $9.28 | 56,261 |
| 2017-04-03 | $12.25 | $12.25 | $12.20 | $12.21 | $9.29 | 28,529 |
| 2017-03-31 | $12.17 | $12.19 | $12.12 | $12.17 | $9.26 | 25,577 |
| 2017-03-30 | $12.16 | $12.18 | $12.14 | $12.17 | $9.26 | 40,466 |
| 2017-03-29 | $12.15 | $12.19 | $12.14 | $12.17 | $9.26 | 47,331 |
| 2017-03-28 | $12.15 | $12.17 | $12.11 | $12.14 | $9.24 | 28,543 |
| 2017-03-27 | $12.14 | $12.18 | $12.14 | $12.14 | $9.24 | 34,356 |
| 2017-03-24 | $12.10 | $12.12 | $12.09 | $12.10 | $9.21 | 32,151 |
| 2017-03-23 | $12.11 | $12.11 | $12.08 | $12.09 | $9.20 | 25,704 |
| 2017-03-22 | $12.13 | $12.14 | $12.09 | $12.10 | $9.21 | 75,385 |
| 2017-03-21 | $12.00 | $12.12 | $11.99 | $12.11 | $9.22 | 129,755 |
| 2017-03-20 | $11.96 | $12.01 | $11.96 | $11.99 | $9.12 | 16,954 |
| 2017-03-17 | $11.95 | $12.00 | $11.95 | $11.96 | $9.10 | 54,969 |
| 2017-03-16 | $12.00 | $12.00 | $11.93 | $11.95 | $9.09 | 40,025 |
| 2017-03-15 | $11.88 | $12.01 | $11.85 | $11.99 | $9.12 | 112,130 |
| 2017-03-14 | $11.87 | $11.89 | $11.83 | $11.88 | $9.04 | 40,580 |
| 2017-03-13 | $11.91 | $11.94 | $11.87 | $11.88 | $9.04 | 39,721 |
| 2017-03-10 | $11.98 | $12.00 | $11.95 | $11.97 | $9.07 | 50,364 |
| 2017-03-09 | $12.09 | $12.09 | $11.96 | $11.98 | $9.08 | 89,435 |
| 2017-03-08 | $12.05 | $12.09 | $12.05 | $12.09 | $9.16 | 28,493 |
| 2017-03-07 | $12.10 | $12.14 | $12.10 | $12.12 | $9.18 | 22,589 |
| 2017-03-06 | $12.15 | $12.15 | $12.11 | $12.12 | $9.18 | 25,208 |
| 2017-03-03 | $12.15 | $12.19 | $12.12 | $12.13 | $9.19 | 36,266 |
| 2017-03-02 | $12.22 | $12.24 | $12.18 | $12.18 | $9.23 | 27,111 |
| 2017-03-01 | $12.17 | $12.25 | $12.17 | $12.24 | $9.27 | 92,837 |
| 2017-02-28 | $12.28 | $12.34 | $12.26 | $12.29 | $9.31 | 47,448 |
| 2017-02-27 | $12.26 | $12.30 | $12.24 | $12.25 | $9.28 | 73,640 |
| 2017-02-24 | $12.25 | $12.31 | $12.25 | $12.26 | $9.29 | 40,083 |
| 2017-02-23 | $12.22 | $12.25 | $12.20 | $12.22 | $9.26 | 50,387 |
| 2017-02-22 | $12.21 | $12.22 | $12.16 | $12.19 | $9.24 | 39,894 |
| 2017-02-21 | $12.17 | $12.21 | $12.17 | $12.19 | $9.24 | 29,087 |
| 2017-02-17 | $12.23 | $12.23 | $12.17 | $12.19 | $9.24 | 36,374 |
| 2017-02-16 | $12.18 | $12.21 | $12.15 | $12.19 | $9.24 | 39,194 |
| 2017-02-15 | $12.20 | $12.24 | $12.15 | $12.15 | $9.21 | 63,516 |
| 2017-02-14 | $12.30 | $12.31 | $12.23 | $12.25 | $9.28 | 72,272 |
| 2017-02-13 | $12.26 | $12.34 | $12.25 | $12.31 | $9.33 | 82,093 |
| 2017-02-10 | $12.32 | $12.35 | $12.30 | $12.32 | $9.30 | 124,309 |
| 2017-02-09 | $12.38 | $12.39 | $12.32 | $12.33 | $9.30 | 42,090 |
| 2017-02-08 | $12.39 | $12.43 | $12.39 | $12.40 | $9.36 | 30,975 |
| 2017-02-07 | $12.34 | $12.40 | $12.34 | $12.39 | $9.35 | 45,099 |
| 2017-02-06 | $12.37 | $12.39 | $12.33 | $12.36 | $9.33 | 23,777 |
| 2017-02-03 | $12.35 | $12.39 | $12.34 | $12.37 | $9.33 | 18,639 |
| 2017-02-02 | $12.38 | $12.38 | $12.34 | $12.34 | $9.31 | 14,930 |
| 2017-02-01 | $12.40 | $12.40 | $12.33 | $12.38 | $9.34 | 16,665 |
| 2017-01-31 | $12.39 | $12.40 | $12.33 | $12.40 | $9.36 | 34,324 |
| 2017-01-30 | $12.30 | $12.36 | $12.30 | $12.36 | $9.33 | 19,314 |
| 2017-01-27 | $12.20 | $12.38 | $12.20 | $12.34 | $9.31 | 80,011 |
| 2017-01-26 | $12.15 | $12.23 | $12.15 | $12.22 | $9.22 | 83,583 |
| 2017-01-25 | $12.21 | $12.24 | $12.18 | $12.18 | $9.19 | 64,081 |
| 2017-01-24 | $12.26 | $12.30 | $12.21 | $12.23 | $9.23 | 32,296 |
| 2017-01-23 | $12.28 | $12.31 | $12.26 | $12.29 | $9.27 | 19,981 |
| 2017-01-20 | $12.26 | $12.28 | $12.22 | $12.24 | $9.23 | 35,167 |
| 2017-01-19 | $12.33 | $12.35 | $12.28 | $12.28 | $9.27 | 52,173 |
| 2017-01-18 | $12.37 | $12.37 | $12.32 | $12.35 | $9.32 | 67,228 |
| 2017-01-17 | $12.39 | $12.43 | $12.37 | $12.37 | $9.33 | 51,294 |
| 2017-01-13 | $12.35 | $12.41 | $12.35 | $12.37 | $9.29 | 53,548 |
| 2017-01-12 | $12.33 | $12.41 | $12.33 | $12.39 | $9.31 | 57,177 |
| 2017-01-11 | $12.34 | $12.38 | $12.29 | $12.32 | $9.26 | 63,161 |
| 2017-01-10 | $12.36 | $12.41 | $12.35 | $12.35 | $9.28 | 51,363 |
| 2017-01-09 | $12.33 | $12.39 | $12.33 | $12.36 | $9.29 | 15,919 |
| 2017-01-06 | $12.27 | $12.32 | $12.27 | $12.32 | $9.26 | 52,823 |
| 2017-01-05 | $12.30 | $12.34 | $12.27 | $12.31 | $9.25 | 56,463 |
| 2017-01-04 | $12.23 | $12.29 | $12.23 | $12.29 | $9.23 | 52,508 |
| 2017-01-03 | $12.15 | $12.24 | $12.13 | $12.23 | $9.19 | 37,060 |
| 2016-12-30 | $12.11 | $12.17 | $12.11 | $12.16 | $9.14 | 172,886 |
| 2016-12-29 | $12.07 | $12.14 | $12.07 | $12.12 | $9.11 | 147,833 |
| 2016-12-28 | $12.00 | $12.10 | $12.00 | $12.07 | $9.07 | 105,649 |
| 2016-12-27 | $11.95 | $12.10 | $11.95 | $12.00 | $9.02 | 129,266 |
| 2016-12-23 | $12.11 | $12.15 | $12.09 | $12.09 | $9.08 | 85,356 |
| 2016-12-22 | $12.16 | $12.20 | $12.06 | $12.09 | $9.08 | 189,791 |
| 2016-12-21 | $12.15 | $12.17 | $12.13 | $12.14 | $9.12 | 136,378 |
| 2016-12-20 | $12.15 | $12.19 | $12.11 | $12.14 | $9.12 | 95,799 |
| 2016-12-19 | $12.14 | $12.21 | $12.13 | $12.21 | $9.17 | 161,546 |
| 2016-12-16 | $12.05 | $12.14 | $12.05 | $12.13 | $9.11 | 71,136 |
| 2016-12-15 | $12.16 | $12.19 | $12.08 | $12.10 | $9.09 | 121,319 |
| 2016-12-14 | $12.18 | $12.25 | $12.18 | $12.23 | $9.19 | 93,828 |
| 2016-12-13 | $12.05 | $12.19 | $12.01 | $12.18 | $9.15 | 73,649 |
| 2016-12-12 | $11.93 | $12.02 | $11.91 | $11.99 | $9.01 | 140,620 |
| 2016-12-09 | $12.05 | $12.12 | $12.03 | $12.07 | $9.03 | 113,436 |
| 2016-12-08 | $12.17 | $12.22 | $12.11 | $12.12 | $9.07 | 69,454 |
| 2016-12-07 | $12.10 | $12.30 | $12.10 | $12.27 | $9.18 | 68,670 |
| 2016-12-06 | $11.99 | $12.10 | $11.98 | $12.10 | $9.05 | 179,699 |
| 2016-12-05 | $11.95 | $12.03 | $11.93 | $11.99 | $8.97 | 55,713 |
| 2016-12-02 | $11.95 | $12.05 | $11.95 | $11.96 | $8.95 | 113,878 |
| 2016-12-01 | $12.13 | $12.13 | $11.95 | $11.95 | $8.94 | 67,263 |
| 2016-11-30 | $12.07 | $12.16 | $12.03 | $12.15 | $9.09 | 75,356 |
| 2016-11-29 | $12.18 | $12.20 | $12.13 | $12.15 | $9.09 | 49,742 |
| 2016-11-28 | $12.16 | $12.23 | $12.16 | $12.20 | $9.13 | 33,690 |
| 2016-11-25 | $12.05 | $12.16 | $12.05 | $12.14 | $9.08 | 26,632 |
| 2016-11-23 | $12.16 | $12.16 | $12.07 | $12.12 | $9.07 | 68,045 |
| 2016-11-22 | $12.21 | $12.29 | $12.20 | $12.24 | $9.16 | 35,421 |
| 2016-11-21 | $12.13 | $12.20 | $12.05 | $12.19 | $9.12 | 59,438 |
| 2016-11-18 | $12.06 | $12.12 | $11.98 | $12.08 | $9.04 | 103,676 |
| 2016-11-17 | $12.23 | $12.26 | $12.03 | $12.09 | $9.04 | 73,626 |
| 2016-11-16 | $12.39 | $12.45 | $12.21 | $12.25 | $9.16 | 87,253 |
| 2016-11-15 | $12.17 | $12.39 | $12.01 | $12.36 | $9.25 | 117,225 |
| 2016-11-14 | $12.20 | $12.21 | $11.83 | $12.11 | $9.06 | 139,941 |
| 2016-11-11 | $12.31 | $12.39 | $12.21 | $12.31 | $9.21 | 33,107 |
| 2016-11-10 | $12.66 | $12.68 | $12.32 | $12.35 | $9.24 | 99,936 |
| 2016-11-09 | $12.76 | $12.76 | $12.67 | $12.68 | $9.49 | 29,124 |
| 2016-11-08 | $12.85 | $12.92 | $12.85 | $12.89 | $9.60 | 21,531 |
| 2016-11-07 | $12.87 | $12.89 | $12.82 | $12.88 | $9.59 | 48,045 |
| 2016-11-04 | $12.93 | $12.97 | $12.90 | $12.91 | $9.62 | 11,998 |
| 2016-11-03 | $12.84 | $12.96 | $12.84 | $12.96 | $9.65 | 23,216 |
| 2016-11-02 | $12.92 | $12.94 | $12.88 | $12.93 | $9.63 | 13,513 |
| 2016-11-01 | $12.81 | $12.87 | $12.76 | $12.86 | $9.58 | 28,043 |
| 2016-10-31 | $12.80 | $12.86 | $12.76 | $12.78 | $9.52 | 34,042 |
| 2016-10-28 | $12.81 | $12.89 | $12.78 | $12.80 | $9.53 | 47,705 |
| 2016-10-27 | $12.95 | $12.97 | $12.85 | $12.90 | $9.61 | 33,947 |
| 2016-10-26 | $13.09 | $13.10 | $12.96 | $12.98 | $9.67 | 40,939 |
| 2016-10-25 | $13.10 | $13.14 | $13.04 | $13.05 | $9.72 | 36,874 |
| 2016-10-24 | $13.15 | $13.16 | $13.04 | $13.04 | $9.71 | 24,665 |
| 2016-10-21 | $13.06 | $13.07 | $13.01 | $13.07 | $9.74 | 50,021 |
| 2016-10-20 | $13.05 | $13.13 | $12.93 | $12.99 | $9.68 | 51,013 |
| 2016-10-19 | $12.94 | $13.02 | $12.90 | $12.97 | $9.66 | 68,066 |
| 2016-10-18 | $12.82 | $12.90 | $12.75 | $12.89 | $9.60 | 33,416 |
| 2016-10-17 | $13.00 | $13.03 | $12.78 | $12.78 | $9.52 | 76,230 |
| 2016-10-14 | $13.03 | $13.08 | $12.96 | $12.99 | $9.68 | 59,185 |
| 2016-10-13 | $13.24 | $13.24 | $13.04 | $13.07 | $9.74 | 60,484 |
| 2016-10-12 | $13.28 | $13.28 | $13.17 | $13.17 | $9.81 | 38,751 |
| 2016-10-11 | $13.37 | $13.37 | $13.28 | $13.31 | $9.87 | 29,548 |
| 2016-10-10 | $13.42 | $13.45 | $13.36 | $13.38 | $9.92 | 40,830 |
| 2016-10-07 | $13.42 | $13.44 | $13.37 | $13.41 | $9.95 | 20,455 |
| 2016-10-06 | $13.46 | $13.46 | $13.34 | $13.42 | $9.95 | 36,642 |
| 2016-10-05 | $13.53 | $13.53 | $13.43 | $13.44 | $9.97 | 29,715 |
| 2016-10-04 | $13.63 | $13.63 | $13.45 | $13.50 | $10.01 | 20,460 |
| 2016-10-03 | $13.61 | $13.62 | $13.54 | $13.61 | $10.10 | 38,595 |
| 2016-09-30 | $13.65 | $13.65 | $13.55 | $13.57 | $10.07 | 25,792 |
| 2016-09-29 | $13.71 | $13.71 | $13.59 | $13.63 | $10.11 | 25,975 |
| 2016-09-28 | $13.68 | $13.71 | $13.63 | $13.63 | $10.11 | 27,179 |
| 2016-09-27 | $13.67 | $13.67 | $13.61 | $13.63 | $10.11 | 18,873 |
| 2016-09-26 | $13.65 | $13.65 | $13.58 | $13.61 | $10.10 | 30,519 |
| 2016-09-23 | $13.60 | $13.61 | $13.54 | $13.56 | $10.06 | 26,950 |
| 2016-09-22 | $13.52 | $13.62 | $13.50 | $13.57 | $10.07 | 59,711 |
| 2016-09-21 | $13.54 | $13.54 | $13.45 | $13.47 | $9.99 | 32,405 |
| 2016-09-20 | $13.60 | $13.60 | $13.45 | $13.47 | $9.99 | 44,827 |
| 2016-09-19 | $13.49 | $13.59 | $13.47 | $13.56 | $10.06 | 40,346 |
| 2016-09-16 | $13.51 | $13.55 | $13.42 | $13.49 | $10.01 | 27,199 |
| 2016-09-15 | $13.49 | $13.56 | $13.43 | $13.43 | $9.96 | 42,799 |
| 2016-09-14 | $13.50 | $13.55 | $13.46 | $13.49 | $10.01 | 9,263 |
| 2016-09-13 | $13.55 | $13.55 | $13.44 | $13.49 | $10.01 | 39,757 |
| 2016-09-12 | $13.55 | $13.62 | $13.46 | $13.46 | $9.98 | 41,821 |
| 2016-09-09 | $13.73 | $13.74 | $13.53 | $13.57 | $10.02 | 80,784 |
| 2016-09-08 | $13.83 | $13.83 | $13.74 | $13.74 | $10.15 | 41,742 |
| 2016-09-07 | $13.80 | $13.84 | $13.77 | $13.80 | $10.19 | 40,916 |
| 2016-09-06 | $13.68 | $13.80 | $13.68 | $13.78 | $10.18 | 44,374 |
| 2016-09-02 | $13.75 | $13.75 | $13.66 | $13.69 | $10.11 | 46,662 |
| 2016-09-01 | $13.65 | $13.76 | $13.63 | $13.73 | $10.14 | 62,352 |
| 2016-08-31 | $13.87 | $13.87 | $13.68 | $13.69 | $10.11 | 69,293 |
| 2016-08-30 | $13.91 | $13.92 | $13.80 | $13.81 | $10.20 | 31,311 |
| 2016-08-29 | $13.87 | $13.94 | $13.81 | $13.94 | $10.30 | 66,297 |
| 2016-08-26 | $13.94 | $13.97 | $13.80 | $13.81 | $10.20 | 26,961 |
| 2016-08-25 | $14.01 | $14.01 | $13.88 | $13.88 | $10.25 | 21,869 |
| 2016-08-24 | $14.09 | $14.09 | $14.01 | $14.02 | $10.36 | 27,902 |
| 2016-08-23 | $14.03 | $14.08 | $13.98 | $14.08 | $10.40 | 22,903 |
| 2016-08-22 | $14.01 | $14.05 | $13.98 | $13.99 | $10.33 | 22,897 |
| 2016-08-19 | $13.94 | $13.98 | $13.92 | $13.98 | $10.33 | 22,726 |
| 2016-08-18 | $13.95 | $13.95 | $13.92 | $13.94 | $10.30 | 47,692 |
| 2016-08-17 | $13.96 | $13.96 | $13.90 | $13.91 | $10.28 | 16,323 |
| 2016-08-16 | $14.02 | $14.06 | $13.90 | $13.91 | $10.28 | 71,082 |
| 2016-08-15 | $14.07 | $14.10 | $14.01 | $14.01 | $10.35 | 15,330 |
| 2016-08-12 | $14.09 | $14.12 | $14.07 | $14.10 | $10.42 | 23,166 |
| 2016-08-11 | $14.09 | $14.10 | $14.08 | $14.09 | $10.41 | 14,013 |
| 2016-08-10 | $14.00 | $14.09 | $13.99 | $14.09 | $10.41 | 43,564 |
| 2016-08-09 | $14.00 | $14.06 | $14.00 | $14.06 | $10.34 | 18,574 |
| 2016-08-08 | $13.99 | $14.05 | $13.99 | $14.04 | $10.33 | 24,677 |
| 2016-08-05 | $14.08 | $14.12 | $13.99 | $14.02 | $10.31 | 32,661 |
| 2016-08-04 | $14.16 | $14.16 | $14.03 | $14.06 | $10.34 | 31,226 |
| 2016-08-03 | $14.07 | $14.15 | $14.07 | $14.13 | $10.40 | 32,498 |
| 2016-08-02 | $14.19 | $14.20 | $14.03 | $14.09 | $10.37 | 43,482 |
| 2016-08-01 | $14.27 | $14.28 | $14.20 | $14.23 | $10.47 | 34,409 |
| 2016-07-29 | $14.25 | $14.29 | $14.22 | $14.27 | $10.50 | 34,523 |
| 2016-07-28 | $14.22 | $14.22 | $14.15 | $14.20 | $10.45 | 43,183 |
| 2016-07-27 | $14.15 | $14.17 | $14.12 | $14.16 | $10.42 | 25,813 |
| 2016-07-26 | $14.16 | $14.17 | $14.11 | $14.12 | $10.39 | 37,996 |
| 2016-07-25 | $14.12 | $14.12 | $14.05 | $14.07 | $10.35 | 37,576 |
| 2016-07-22 | $14.10 | $14.10 | $14.05 | $14.05 | $10.34 | 27,591 |
| 2016-07-21 | $14.05 | $14.09 | $14.01 | $14.06 | $10.34 | 36,481 |
| 2016-07-20 | $14.02 | $14.04 | $13.97 | $14.01 | $10.31 | 38,653 |
| 2016-07-19 | $14.05 | $14.06 | $13.91 | $14.02 | $10.31 | 69,265 |
| 2016-07-18 | $13.91 | $14.02 | $13.91 | $14.01 | $10.31 | 50,004 |
| 2016-07-15 | $13.55 | $13.80 | $13.55 | $13.80 | $10.15 | 65,255 |
| 2016-07-14 | $13.92 | $13.92 | $13.57 | $13.61 | $10.01 | 136,441 |
| 2016-07-13 | $14.06 | $14.06 | $13.84 | $13.85 | $10.19 | 152,897 |
| 2016-07-12 | $14.44 | $14.44 | $14.05 | $14.05 | $10.34 | 142,555 |
| 2016-07-11 | $14.48 | $14.48 | $14.39 | $14.39 | $10.59 | 67,671 |
| 2016-07-08 | $14.49 | $14.49 | $14.42 | $14.45 | $10.59 | 36,128 |
| 2016-07-07 | $14.45 | $14.45 | $14.42 | $14.44 | $10.58 | 61,011 |
| 2016-07-06 | $14.48 | $14.48 | $14.40 | $14.41 | $10.56 | 25,494 |
| 2016-07-05 | $14.58 | $14.58 | $14.38 | $14.39 | $10.54 | 36,809 |
| 2016-07-01 | $14.54 | $14.69 | $14.50 | $14.52 | $10.64 | 63,551 |
| 2016-06-30 | $14.44 | $14.50 | $14.42 | $14.49 | $10.62 | 90,924 |
| 2016-06-29 | $14.34 | $14.39 | $14.32 | $14.39 | $10.54 | 103,882 |
| 2016-06-28 | $14.31 | $14.35 | $14.28 | $14.34 | $10.51 | 56,494 |
| 2016-06-27 | $14.28 | $14.30 | $14.25 | $14.29 | $10.47 | 43,052 |
| 2016-06-24 | $14.21 | $14.25 | $14.20 | $14.25 | $10.44 | 37,369 |
| 2016-06-23 | $14.19 | $14.21 | $14.12 | $14.14 | $10.36 | 72,617 |
| 2016-06-22 | $14.11 | $14.20 | $14.11 | $14.19 | $10.40 | 83,958 |
| 2016-06-21 | $14.08 | $14.12 | $14.06 | $14.12 | $10.35 | 137,435 |
| 2016-06-20 | $14.05 | $14.05 | $13.99 | $14.01 | $10.27 | 93,137 |
| 2016-06-17 | $14.04 | $14.07 | $13.99 | $13.99 | $10.25 | 53,394 |
| 2016-06-16 | $14.10 | $14.10 | $13.99 | $13.99 | $10.25 | 32,992 |
| 2016-06-15 | $14.04 | $14.04 | $13.96 | $13.97 | $10.24 | 71,496 |
| 2016-06-14 | $14.04 | $14.04 | $13.96 | $13.97 | $10.24 | 64,092 |
| 2016-06-13 | $14.03 | $14.05 | $13.95 | $13.96 | $10.23 | 20,669 |
| 2016-06-10 | $14.14 | $14.14 | $13.99 | $14.00 | $10.26 | 54,776 |
| 2016-06-09 | $14.07 | $14.14 | $14.03 | $14.05 | $10.30 | 81,774 |
| 2016-06-08 | $14.25 | $14.25 | $14.13 | $14.13 | $10.31 | 33,088 |
| 2016-06-07 | $14.20 | $14.26 | $14.15 | $14.19 | $10.35 | 27,640 |
| 2016-06-06 | $14.27 | $14.30 | $14.25 | $14.26 | $10.40 | 21,682 |
| 2016-06-03 | $14.29 | $14.29 | $14.20 | $14.27 | $10.41 | 21,194 |
| 2016-06-02 | $14.15 | $14.21 | $14.15 | $14.20 | $10.36 | 23,892 |
| 2016-06-01 | $14.15 | $14.18 | $14.05 | $14.18 | $10.34 | 46,026 |
| 2016-05-31 | $13.98 | $14.09 | $13.97 | $14.01 | $10.22 | 37,698 |
| 2016-05-27 | $14.05 | $14.05 | $13.99 | $14.02 | $10.23 | 17,949 |
| 2016-05-26 | $13.92 | $14.00 | $13.92 | $13.99 | $10.20 | 23,614 |
| 2016-05-25 | $13.92 | $13.96 | $13.90 | $13.94 | $10.17 | 47,009 |
| 2016-05-24 | $13.93 | $13.96 | $13.89 | $13.90 | $10.14 | 38,090 |
| 2016-05-23 | $13.85 | $13.98 | $13.85 | $13.88 | $10.12 | 33,935 |
| 2016-05-20 | $13.88 | $13.92 | $13.82 | $13.86 | $10.11 | 43,527 |
| 2016-05-19 | $14.10 | $14.15 | $13.76 | $13.86 | $10.11 | 97,254 |
| 2016-05-18 | $14.23 | $14.38 | $14.12 | $14.16 | $10.33 | 76,412 |
| 2016-05-17 | $14.17 | $14.22 | $14.14 | $14.17 | $10.33 | 29,386 |
| 2016-05-16 | $14.27 | $14.27 | $14.13 | $14.14 | $10.31 | 53,542 |
| 2016-05-13 | $14.21 | $14.25 | $14.19 | $14.24 | $10.39 | 55,035 |
| 2016-05-12 | $14.22 | $14.24 | $14.15 | $14.19 | $10.35 | 43,669 |
| 2016-05-11 | $14.26 | $14.26 | $14.15 | $14.17 | $10.33 | 55,763 |
| 2016-05-10 | $14.23 | $14.38 | $14.16 | $14.30 | $10.38 | 103,619 |
| 2016-05-09 | $14.20 | $14.24 | $14.15 | $14.15 | $10.27 | 38,335 |
| 2016-05-06 | $14.21 | $14.21 | $14.14 | $14.20 | $10.31 | 74,095 |
| 2016-05-05 | $14.15 | $14.18 | $14.12 | $14.17 | $10.29 | 35,595 |
| 2016-05-04 | $14.15 | $14.15 | $14.08 | $14.13 | $10.26 | 24,342 |
| 2016-05-03 | $14.04 | $14.15 | $14.04 | $14.14 | $10.26 | 32,292 |
| 2016-05-02 | $14.09 | $14.14 | $14.09 | $14.12 | $10.25 | 63,865 |
| 2016-04-29 | $13.99 | $14.12 | $13.94 | $14.12 | $10.25 | 56,381 |
| 2016-04-28 | $13.95 | $13.99 | $13.92 | $13.97 | $10.14 | 41,761 |
| 2016-04-27 | $13.95 | $13.97 | $13.92 | $13.93 | $10.11 | 40,359 |
| 2016-04-26 | $13.93 | $13.95 | $13.87 | $13.90 | $10.09 | 65,508 |
| 2016-04-25 | $13.94 | $13.97 | $13.87 | $13.89 | $10.08 | 37,238 |
| 2016-04-22 | $13.99 | $14.03 | $13.92 | $13.97 | $10.14 | 40,082 |
| 2016-04-21 | $13.93 | $13.98 | $13.92 | $13.98 | $10.15 | 61,007 |
| 2016-04-20 | $13.93 | $13.97 | $13.92 | $13.95 | $10.13 | 52,418 |
| 2016-04-19 | $13.93 | $13.93 | $13.85 | $13.93 | $10.11 | 54,100 |
| 2016-04-18 | $13.90 | $13.93 | $13.88 | $13.93 | $10.11 | 34,371 |
| 2016-04-15 | $13.85 | $13.87 | $13.76 | $13.83 | $10.04 | 32,434 |
| 2016-04-14 | $13.85 | $13.85 | $13.81 | $13.82 | $10.03 | 34,953 |
| 2016-04-13 | $13.80 | $13.83 | $13.76 | $13.83 | $10.04 | 66,174 |
| 2016-04-12 | $13.77 | $13.80 | $13.71 | $13.78 | $10.00 | 47,085 |
| 2016-04-11 | $13.84 | $13.84 | $13.71 | $13.71 | $9.95 | 36,509 |
| 2016-04-08 | $13.82 | $13.87 | $13.77 | $13.84 | $10.00 | 62,213 |
| 2016-04-07 | $13.82 | $13.91 | $13.71 | $13.83 | $9.99 | 56,785 |
| 2016-04-06 | $13.70 | $13.75 | $13.70 | $13.75 | $9.93 | 61,301 |
| 2016-04-05 | $13.67 | $13.70 | $13.63 | $13.69 | $9.89 | 43,208 |
| 2016-04-04 | $13.61 | $13.63 | $13.58 | $13.62 | $9.84 | 60,001 |
| 2016-04-01 | $13.55 | $13.59 | $13.55 | $13.59 | $9.82 | 67,494 |
| 2016-03-31 | $13.50 | $13.51 | $13.46 | $13.51 | $9.76 | 52,415 |
| 2016-03-30 | $13.43 | $13.47 | $13.38 | $13.44 | $9.71 | 53,269 |
| 2016-03-29 | $13.40 | $13.52 | $13.37 | $13.44 | $9.71 | 38,339 |
| 2016-03-28 | $13.35 | $13.39 | $13.32 | $13.38 | $9.67 | 54,961 |
| 2016-03-24 | $13.33 | $13.34 | $13.30 | $13.34 | $9.64 | 36,485 |
| 2016-03-23 | $13.30 | $13.33 | $13.28 | $13.31 | $9.62 | 31,839 |
| 2016-03-22 | $13.28 | $13.31 | $13.24 | $13.30 | $9.61 | 54,539 |
| 2016-03-21 | $13.28 | $13.30 | $13.24 | $13.24 | $9.57 | 57,715 |
| 2016-03-18 | $13.28 | $13.31 | $13.25 | $13.30 | $9.61 | 89,253 |
| 2016-03-17 | $13.22 | $13.26 | $13.20 | $13.25 | $9.57 | 40,011 |
| 2016-03-16 | $13.17 | $13.20 | $13.12 | $13.17 | $9.51 | 39,034 |
| 2016-03-15 | $13.21 | $13.21 | $13.12 | $13.13 | $9.49 | 43,955 |
| 2016-03-14 | $13.20 | $13.20 | $13.13 | $13.16 | $9.51 | 28,633 |
| 2016-03-11 | $13.11 | $13.23 | $13.11 | $13.15 | $9.50 | 42,011 |
| 2016-03-10 | $13.21 | $13.21 | $13.11 | $13.13 | $9.49 | 22,240 |
| 2016-03-09 | $13.18 | $13.22 | $13.16 | $13.20 | $9.49 | 33,666 |
| 2016-03-08 | $13.17 | $13.18 | $13.15 | $13.17 | $9.47 | 24,327 |
| 2016-03-07 | $13.19 | $13.19 | $13.10 | $13.13 | $9.44 | 114,256 |
| 2016-03-04 | $13.16 | $13.18 | $13.12 | $13.17 | $9.47 | 33,499 |
| 2016-03-03 | $13.14 | $13.15 | $13.10 | $13.15 | $9.45 | 23,210 |
| 2016-03-02 | $13.20 | $13.20 | $13.09 | $13.09 | $9.41 | 58,170 |
| 2016-03-01 | $13.20 | $13.20 | $13.12 | $13.15 | $9.45 | 63,326 |
| 2016-02-29 | $13.11 | $13.16 | $13.04 | $13.10 | $9.42 | 62,503 |
| 2016-02-26 | $13.10 | $13.12 | $13.05 | $13.05 | $9.38 | 35,816 |
| 2016-02-25 | $13.05 | $13.13 | $13.05 | $13.13 | $9.44 | 67,739 |
| 2016-02-24 | $13.10 | $13.15 | $13.06 | $13.10 | $9.42 | 87,432 |
| 2016-02-23 | $12.99 | $13.09 | $12.99 | $13.09 | $9.41 | 37,573 |
| 2016-02-22 | $13.07 | $13.07 | $12.97 | $12.98 | $9.33 | 53,846 |
| 2016-02-19 | $12.99 | $13.06 | $12.98 | $13.05 | $9.38 | 36,967 |
| 2016-02-18 | $12.96 | $13.01 | $12.94 | $12.99 | $9.34 | 41,338 |
| 2016-02-17 | $13.00 | $13.02 | $12.93 | $12.93 | $9.29 | 72,979 |
| 2016-02-16 | $13.03 | $13.03 | $12.97 | $12.98 | $9.33 | 51,789 |
| 2016-02-12 | $13.17 | $13.17 | $13.00 | $13.03 | $9.37 | 36,868 |
| 2016-02-11 | $13.13 | $13.21 | $13.12 | $13.14 | $9.45 | 49,207 |
| 2016-02-10 | $13.14 | $13.17 | $13.10 | $13.16 | $9.46 | 35,204 |
| 2016-02-09 | $13.15 | $13.15 | $13.11 | $13.15 | $9.41 | 32,723 |
| 2016-02-08 | $13.17 | $13.17 | $13.08 | $13.14 | $9.40 | 50,011 |
| 2016-02-05 | $13.07 | $13.14 | $13.07 | $13.14 | $9.40 | 74,972 |
| 2016-02-04 | $13.15 | $13.18 | $13.10 | $13.11 | $9.38 | 23,866 |
| 2016-02-03 | $13.11 | $13.15 | $13.07 | $13.13 | $9.39 | 37,818 |
| 2016-02-02 | $13.13 | $13.15 | $13.07 | $13.11 | $9.38 | 42,073 |
| 2016-02-01 | $13.13 | $13.13 | $13.10 | $13.12 | $9.38 | 66,521 |
| 2016-01-29 | $13.05 | $13.07 | $12.97 | $13.07 | $9.35 | 85,108 |
| 2016-01-28 | $12.99 | $12.99 | $12.90 | $12.96 | $9.27 | 60,596 |
| 2016-01-27 | $12.96 | $12.99 | $12.93 | $12.94 | $9.26 | 49,419 |
| 2016-01-26 | $12.95 | $12.97 | $12.87 | $12.97 | $9.28 | 69,434 |
| 2016-01-25 | $12.99 | $12.99 | $12.91 | $12.91 | $9.23 | 39,600 |
| 2016-01-22 | $12.88 | $12.98 | $12.88 | $12.95 | $9.26 | 62,517 |
| 2016-01-21 | $12.82 | $12.94 | $12.82 | $12.94 | $9.26 | 52,220 |
| 2016-01-20 | $12.93 | $12.98 | $12.76 | $12.83 | $9.18 | 43,877 |
| 2016-01-19 | $13.05 | $13.06 | $12.90 | $12.91 | $9.23 | 65,807 |
| 2016-01-15 | $12.94 | $13.04 | $12.88 | $13.03 | $9.32 | 106,497 |
| 2016-01-14 | $12.89 | $12.95 | $12.86 | $12.94 | $9.26 | 63,778 |
| 2016-01-13 | $12.98 | $12.98 | $12.90 | $12.91 | $9.23 | 47,286 |
| 2016-01-12 | $12.95 | $13.05 | $12.91 | $13.05 | $9.29 | 61,225 |
| 2016-01-11 | $12.96 | $12.99 | $12.92 | $12.99 | $9.24 | 47,086 |
| 2016-01-08 | $12.95 | $13.01 | $12.93 | $13.00 | $9.25 | 36,868 |
| 2016-01-07 | $12.95 | $13.03 | $12.93 | $13.00 | $9.25 | 81,737 |
| 2016-01-06 | $12.96 | $13.02 | $12.91 | $12.96 | $9.22 | 55,188 |
| 2016-01-05 | $12.87 | $12.96 | $12.85 | $12.96 | $9.22 | 99,554 |
| 2016-01-04 | $12.86 | $12.90 | $12.79 | $12.84 | $9.14 | 84,827 |
| 2015-12-31 | $12.82 | $12.85 | $12.79 | $12.82 | $9.12 | 47,419 |
| 2015-12-30 | $12.64 | $12.75 | $12.64 | $12.75 | $9.07 | 85,483 |
| 2015-12-29 | $12.63 | $12.68 | $12.62 | $12.64 | $8.99 | 50,457 |
| 2015-12-28 | $12.67 | $12.70 | $12.63 | $12.63 | $8.99 | 40,060 |
| 2015-12-24 | $12.63 | $12.67 | $12.56 | $12.66 | $9.01 | 43,455 |
| 2015-12-23 | $12.64 | $12.64 | $12.57 | $12.61 | $8.97 | 64,231 |
| 2015-12-22 | $12.59 | $12.63 | $12.52 | $12.59 | $8.96 | 63,575 |
| 2015-12-21 | $12.60 | $12.60 | $12.51 | $12.59 | $8.96 | 52,547 |
| 2015-12-18 | $12.59 | $12.60 | $12.51 | $12.58 | $8.95 | 74,450 |
| 2015-12-17 | $12.44 | $12.57 | $12.44 | $12.53 | $8.92 | 68,065 |
| 2015-12-16 | $12.35 | $12.43 | $12.35 | $12.43 | $8.84 | 69,990 |
| 2015-12-15 | $12.36 | $12.44 | $12.31 | $12.33 | $8.77 | 52,618 |
| 2015-12-14 | $12.43 | $12.43 | $12.25 | $12.30 | $8.75 | 63,079 |
| 2015-12-11 | $12.40 | $12.45 | $12.37 | $12.37 | $8.80 | 59,973 |
| 2015-12-10 | $12.41 | $12.41 | $12.33 | $12.39 | $8.82 | 51,784 |
| 2015-12-09 | $12.43 | $12.43 | $12.33 | $12.38 | $8.81 | 46,796 |
| 2015-12-08 | $12.37 | $12.44 | $12.32 | $12.44 | $8.81 | 60,369 |
| 2015-12-07 | $12.42 | $12.43 | $12.26 | $12.30 | $8.71 | 135,867 |
| 2015-12-04 | $12.36 | $12.39 | $12.30 | $12.37 | $8.76 | 65,398 |
| 2015-12-03 | $12.40 | $12.40 | $12.30 | $12.32 | $8.72 | 107,126 |
| 2015-12-02 | $12.45 | $12.50 | $12.40 | $12.42 | $8.79 | 42,904 |
| 2015-12-01 | $12.42 | $12.47 | $12.39 | $12.43 | $8.80 | 74,447 |
| 2015-11-30 | $12.48 | $12.48 | $12.37 | $12.40 | $8.78 | 54,039 |
| 2015-11-27 | $12.44 | $12.45 | $12.37 | $12.40 | $8.78 | 8,772 |
| 2015-11-25 | $12.40 | $12.45 | $12.36 | $12.41 | $8.78 | 39,029 |
| 2015-11-24 | $12.39 | $12.45 | $12.35 | $12.40 | $8.78 | 48,731 |
| 2015-11-23 | $12.39 | $12.40 | $12.33 | $12.36 | $8.75 | 39,759 |
| 2015-11-20 | $12.37 | $12.38 | $12.32 | $12.37 | $8.76 | 57,409 |
| 2015-11-19 | $12.37 | $12.37 | $12.29 | $12.32 | $8.72 | 55,810 |
| 2015-11-18 | $12.23 | $12.29 | $12.23 | $12.27 | $8.68 | 43,356 |
| 2015-11-17 | $12.24 | $12.29 | $12.21 | $12.23 | $8.66 | 91,074 |
| 2015-11-16 | $12.28 | $12.31 | $12.23 | $12.24 | $8.66 | 21,319 |
| 2015-11-13 | $12.29 | $12.29 | $12.21 | $12.28 | $8.69 | 48,566 |
| 2015-11-12 | $12.26 | $12.31 | $12.22 | $12.25 | $8.67 | 42,071 |
| 2015-11-11 | $12.27 | $12.30 | $12.23 | $12.29 | $8.65 | 21,156 |
| 2015-11-10 | $12.24 | $12.28 | $12.19 | $12.24 | $8.62 | 78,562 |
| 2015-11-09 | $12.35 | $12.36 | $12.11 | $12.20 | $8.59 | 120,440 |
| 2015-11-06 | $12.49 | $12.50 | $12.36 | $12.36 | $8.70 | 30,352 |
| 2015-11-05 | $12.50 | $12.55 | $12.49 | $12.52 | $8.81 | 36,260 |
| 2015-11-04 | $12.46 | $12.54 | $12.46 | $12.53 | $8.82 | 60,724 |
| 2015-11-03 | $12.54 | $12.57 | $12.46 | $12.46 | $8.77 | 80,642 |
| 2015-11-02 | $12.49 | $12.56 | $12.49 | $12.54 | $8.83 | 60,288 |
| 2015-10-30 | $12.48 | $12.50 | $12.43 | $12.48 | $8.79 | 81,742 |
| 2015-10-29 | $12.44 | $12.45 | $12.40 | $12.45 | $8.77 | 60,628 |
| 2015-10-28 | $12.41 | $12.46 | $12.39 | $12.43 | $8.75 | 65,268 |
| 2015-10-27 | $12.45 | $12.45 | $12.39 | $12.42 | $8.74 | 28,284 |
| 2015-10-26 | $12.44 | $12.48 | $12.40 | $12.40 | $8.73 | 33,129 |
| 2015-10-23 | $12.36 | $12.41 | $12.36 | $12.41 | $8.74 | 79,068 |
| 2015-10-22 | $12.35 | $12.42 | $12.32 | $12.39 | $8.72 | 70,892 |
| 2015-10-21 | $12.25 | $12.49 | $12.25 | $12.37 | $8.71 | 71,614 |
| 2015-10-20 | $12.24 | $12.28 | $12.20 | $12.25 | $8.62 | 67,501 |
| 2015-10-19 | $12.25 | $12.35 | $12.23 | $12.24 | $8.62 | 75,514 |
| 2015-10-16 | $12.25 | $12.29 | $12.24 | $12.28 | $8.65 | 65,332 |
| 2015-10-15 | $12.26 | $12.30 | $12.25 | $12.26 | $8.63 | 22,772 |
| 2015-10-14 | $12.28 | $12.30 | $12.22 | $12.29 | $8.65 | 54,904 |
| 2015-10-13 | $12.20 | $12.24 | $12.19 | $12.21 | $8.60 | 27,055 |
| 2015-10-12 | $12.23 | $12.29 | $12.22 | $12.28 | $8.60 | 35,391 |
| 2015-10-09 | $12.24 | $12.24 | $12.19 | $12.23 | $8.57 | 60,238 |
| 2015-10-08 | $12.20 | $12.25 | $12.17 | $12.17 | $8.52 | 55,536 |
| 2015-10-07 | $12.26 | $12.28 | $12.21 | $12.21 | $8.55 | 62,865 |
| 2015-10-06 | $12.27 | $12.32 | $12.23 | $12.29 | $8.61 | 55,958 |
| 2015-10-05 | $12.31 | $12.31 | $12.24 | $12.28 | $8.60 | 101,060 |
| 2015-10-02 | $12.30 | $12.35 | $12.27 | $12.35 | $8.65 | 42,682 |
| 2015-10-01 | $12.28 | $12.30 | $12.26 | $12.27 | $8.59 | 48,516 |
| 2015-09-30 | $12.20 | $12.27 | $12.14 | $12.26 | $8.59 | 133,011 |
| 2015-09-29 | $12.10 | $12.18 | $12.10 | $12.18 | $8.53 | 122,979 |
| 2015-09-28 | $12.10 | $12.14 | $12.06 | $12.13 | $8.50 | 73,771 |
| 2015-09-25 | $12.12 | $12.13 | $12.06 | $12.10 | $8.47 | 37,761 |
| 2015-09-24 | $12.09 | $12.13 | $12.09 | $12.09 | $8.47 | 48,723 |
| 2015-09-23 | $12.06 | $12.10 | $12.03 | $12.10 | $8.47 | 24,543 |
| 2015-09-22 | $12.01 | $12.08 | $12.00 | $12.08 | $8.46 | 52,917 |
| 2015-09-21 | $12.04 | $12.04 | $11.99 | $11.99 | $8.40 | 45,674 |
| 2015-09-18 | $12.06 | $12.12 | $12.02 | $12.05 | $8.44 | 122,321 |
| 2015-09-17 | $11.98 | $12.09 | $11.98 | $12.04 | $8.43 | 77,898 |
| 2015-09-16 | $12.00 | $12.01 | $11.98 | $11.98 | $8.39 | 24,489 |
| 2015-09-15 | $12.03 | $12.04 | $11.99 | $12.00 | $8.40 | 47,218 |
| 2015-09-14 | $12.04 | $12.06 | $12.00 | $12.01 | $8.41 | 54,028 |
| 2015-09-11 | $12.05 | $12.05 | $11.98 | $12.02 | $8.42 | 28,498 |
| 2015-09-10 | $12.06 | $12.08 | $12.02 | $12.02 | $8.42 | 75,075 |
| 2015-09-09 | $12.12 | $12.16 | $12.10 | $12.13 | $8.45 | 34,810 |
| 2015-09-08 | $12.13 | $12.15 | $12.10 | $12.11 | $8.44 | 30,418 |
| 2015-09-04 | $12.08 | $12.15 | $12.07 | $12.13 | $8.45 | 25,602 |
| 2015-09-03 | $12.07 | $12.11 | $12.03 | $12.11 | $8.44 | 29,110 |
| 2015-09-02 | $12.03 | $12.11 | $12.00 | $12.07 | $8.41 | 86,102 |
| 2015-09-01 | $12.07 | $12.10 | $12.04 | $12.09 | $8.42 | 24,664 |
Invesco Pennsylvania Value Municipal Income Trust (VPV) News Headlines
Recent Invesco Pennsylvania Value Municipal Income Trust (VPV) News
Similar Companies to Invesco Pennsylvania Value Municipal Income Trust (VPV) 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 | -- | -- | -- |