Pioneer Diversified High Income Fund Inc (HNW) Exchange: NYSE MKT
Data as of Aug. 19, 2025
$12.47 ($0.03) 0.24%
Pioneer Diversified High Income Fund Inc - Daily Information
Click for more stock information on Pioneer Diversified High Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $12.45 |
| Previous Close | $12.47 |
| High | $12.49 |
| Low | $12.42 |
| Adjusted Open | $12.45 |
| Previous Adjusted Close | $12.47 |
| Adjusted High | $12.49 |
| Adjusted Low | $12.42 |
About Pioneer Diversified High Income Fund Inc (HNW)
No Description Available
Invest in Pioneer Diversified High Income Fund Inc (HNW)
Historical Stock Data for Pioneer Diversified High Income Fund Inc (HNW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $12.45 | $12.49 | $12.42 | $12.47 | $12.47 | 73,821 |
| 2025-08-04 | $12.44 | $12.45 | $12.42 | $12.44 | $12.44 | 160,256 |
| 2025-08-01 | $12.42 | $12.44 | $12.39 | $12.42 | $12.42 | 88,871 |
| 2025-07-31 | $12.40 | $12.42 | $12.37 | $12.42 | $12.42 | 82,344 |
| 2025-07-30 | $12.36 | $12.38 | $12.34 | $12.37 | $12.37 | 66,357 |
| 2025-07-29 | $12.33 | $12.35 | $12.33 | $12.34 | $12.34 | 25,389 |
| 2025-07-28 | $12.31 | $12.34 | $12.31 | $12.34 | $12.34 | 21,411 |
| 2025-07-25 | $12.33 | $12.33 | $12.29 | $12.33 | $12.33 | 40,459 |
| 2025-07-24 | $12.33 | $12.35 | $12.30 | $12.32 | $12.32 | 57,400 |
| 2025-07-23 | $12.30 | $12.35 | $12.27 | $12.33 | $12.33 | 64,449 |
| 2025-07-22 | $12.32 | $12.32 | $12.26 | $12.31 | $12.31 | 132,190 |
| 2025-07-21 | $12.31 | $12.32 | $12.28 | $12.29 | $12.29 | 62,705 |
| 2025-07-18 | $12.36 | $12.39 | $12.31 | $12.32 | $12.32 | 40,326 |
| 2025-07-17 | $12.40 | $12.43 | $12.36 | $12.40 | $12.30 | 41,964 |
| 2025-07-16 | $12.43 | $12.47 | $12.37 | $12.41 | $12.31 | 160,002 |
| 2025-07-15 | $12.50 | $12.50 | $12.41 | $12.44 | $12.34 | 26,351 |
| 2025-07-14 | $12.50 | $12.54 | $12.43 | $12.44 | $12.34 | 46,002 |
| 2025-07-11 | $12.50 | $12.51 | $12.45 | $12.47 | $12.37 | 12,594 |
| 2025-07-10 | $12.48 | $12.54 | $12.47 | $12.48 | $12.38 | 30,518 |
| 2025-07-09 | $12.51 | $12.52 | $12.49 | $12.52 | $12.42 | 14,355 |
| 2025-07-08 | $12.48 | $12.52 | $12.47 | $12.48 | $12.38 | 11,055 |
| 2025-07-07 | $12.50 | $12.56 | $12.44 | $12.49 | $12.38 | 47,580 |
| 2025-07-03 | $12.53 | $12.55 | $12.49 | $12.53 | $12.43 | 12,991 |
| 2025-07-02 | $12.56 | $12.58 | $12.47 | $12.58 | $12.48 | 42,661 |
| 2025-07-01 | $12.43 | $12.55 | $12.43 | $12.55 | $12.55 | 33,260 |
| 2025-06-30 | $12.50 | $12.55 | $12.44 | $12.51 | $12.51 | 48,997 |
| 2025-06-27 | $12.42 | $12.50 | $12.37 | $12.50 | $12.50 | 51,132 |
| 2025-06-26 | $12.35 | $12.37 | $12.33 | $12.37 | $12.37 | 31,926 |
| 2025-06-25 | $12.35 | $12.35 | $12.30 | $12.33 | $12.33 | 41,841 |
| 2025-06-24 | $12.22 | $12.30 | $12.19 | $12.30 | $12.30 | 99,372 |
| 2025-06-23 | $12.14 | $12.25 | $12.12 | $12.23 | $12.23 | 80,383 |
| 2025-06-20 | $12.27 | $12.28 | $12.25 | $12.27 | $12.27 | 8,159 |
| 2025-06-18 | $12.18 | $12.29 | $12.18 | $12.28 | $12.28 | 24,818 |
| 2025-06-17 | $12.42 | $12.44 | $12.40 | $12.42 | $12.32 | 49,361 |
| 2025-06-16 | $12.41 | $12.44 | $12.40 | $12.42 | $12.32 | 40,703 |
| 2025-06-13 | $12.39 | $12.40 | $12.39 | $12.39 | $12.29 | 25,927 |
| 2025-06-12 | $12.36 | $12.38 | $12.34 | $12.38 | $12.28 | 49,093 |
| 2025-06-11 | $12.35 | $12.35 | $12.31 | $12.33 | $12.23 | 52,667 |
| 2025-06-10 | $12.36 | $12.36 | $12.29 | $12.34 | $12.24 | 10,699 |
| 2025-06-09 | $12.34 | $12.34 | $12.29 | $12.34 | $12.24 | 14,733 |
| 2025-06-06 | $12.36 | $12.36 | $12.29 | $12.31 | $12.21 | 12,772 |
| 2025-06-05 | $12.34 | $12.34 | $12.28 | $12.32 | $12.22 | 9,581 |
| 2025-06-04 | $12.36 | $12.36 | $12.28 | $12.32 | $12.32 | 18,954 |
| 2025-06-03 | $12.27 | $12.35 | $12.26 | $12.35 | $12.35 | 17,191 |
| 2025-06-02 | $12.18 | $12.26 | $12.16 | $12.25 | $12.25 | 42,702 |
| 2025-05-30 | $12.27 | $12.27 | $12.17 | $12.19 | $12.19 | 63,636 |
| 2025-05-29 | $12.20 | $12.25 | $12.19 | $12.25 | $12.25 | 14,321 |
| 2025-05-28 | $12.21 | $12.21 | $12.17 | $12.19 | $12.19 | 6,057 |
| 2025-05-27 | $12.23 | $12.23 | $12.15 | $12.20 | $12.20 | 15,876 |
| 2025-05-23 | $12.17 | $12.19 | $12.07 | $12.19 | $12.19 | 16,926 |
| 2025-05-22 | $12.13 | $12.19 | $12.08 | $12.19 | $12.19 | 33,062 |
| 2025-05-21 | $12.21 | $12.22 | $12.10 | $12.13 | $12.13 | 44,885 |
| 2025-05-20 | $12.23 | $12.23 | $12.17 | $12.23 | $12.23 | 42,958 |
| 2025-05-19 | $12.20 | $12.22 | $12.14 | $12.20 | $12.20 | 35,590 |
| 2025-05-16 | $12.27 | $12.28 | $12.18 | $12.21 | $12.21 | 18,091 |
| 2025-05-15 | $12.28 | $12.32 | $12.22 | $12.32 | $12.21 | 30,197 |
| 2025-05-14 | $12.25 | $12.28 | $12.21 | $12.28 | $12.18 | 68,508 |
| 2025-05-13 | $12.22 | $12.25 | $12.22 | $12.23 | $12.13 | 21,160 |
| 2025-05-12 | $12.17 | $12.21 | $12.08 | $12.21 | $12.11 | 63,737 |
| 2025-05-09 | $12.04 | $12.14 | $11.95 | $12.13 | $12.03 | 113,501 |
| 2025-05-08 | $11.77 | $11.79 | $11.71 | $11.79 | $11.69 | 9,175 |
| 2025-05-07 | $11.76 | $11.80 | $11.71 | $11.71 | $11.62 | 15,290 |
| 2025-05-06 | $11.71 | $11.77 | $11.68 | $11.69 | $11.60 | 14,387 |
| 2025-05-05 | $11.78 | $11.78 | $11.62 | $11.75 | $11.65 | 60,674 |
| 2025-05-02 | $11.77 | $11.84 | $11.74 | $11.76 | $11.67 | 9,578 |
| 2025-05-01 | $11.85 | $11.89 | $11.72 | $11.73 | $11.63 | 45,019 |
| 2025-04-30 | $11.78 | $11.79 | $11.60 | $11.72 | $11.62 | 27,542 |
| 2025-04-29 | $11.74 | $12.20 | $11.70 | $11.79 | $11.69 | 21,661 |
| 2025-04-28 | $11.71 | $11.77 | $11.66 | $11.69 | $11.60 | 12,971 |
| 2025-04-25 | $11.79 | $11.91 | $11.66 | $11.67 | $11.58 | 33,147 |
| 2025-04-24 | $11.67 | $11.85 | $11.67 | $11.81 | $11.72 | 10,470 |
| 2025-04-23 | $11.59 | $11.66 | $11.54 | $11.66 | $11.57 | 8,720 |
| 2025-04-22 | $11.33 | $11.50 | $11.33 | $11.47 | $11.38 | 33,334 |
| 2025-04-21 | $11.34 | $11.42 | $11.32 | $11.32 | $11.22 | 11,448 |
| 2025-04-17 | $11.39 | $11.49 | $11.39 | $11.46 | $11.37 | 26,408 |
| 2025-04-16 | $11.45 | $11.58 | $11.43 | $11.43 | $11.24 | 23,341 |
| 2025-04-15 | $11.39 | $11.64 | $11.39 | $11.51 | $11.32 | 42,086 |
| 2025-04-14 | $11.32 | $11.41 | $11.26 | $11.34 | $11.15 | 25,266 |
| 2025-04-11 | $11.27 | $11.33 | $11.20 | $11.24 | $11.24 | 32,439 |
| 2025-04-10 | $11.55 | $11.55 | $10.93 | $11.22 | $11.22 | 41,850 |
| 2025-04-09 | $11.27 | $11.57 | $11.10 | $11.48 | $11.48 | 26,654 |
| 2025-04-08 | $11.39 | $11.63 | $11.19 | $11.20 | $11.20 | 45,339 |
| 2025-04-07 | $10.64 | $11.22 | $10.58 | $11.19 | $11.19 | 113,431 |
| 2025-04-04 | $11.77 | $11.86 | $11.22 | $11.22 | $11.22 | 79,703 |
| 2025-04-03 | $11.83 | $11.95 | $11.83 | $11.85 | $11.85 | 61,354 |
| 2025-04-02 | $11.97 | $11.98 | $11.92 | $11.96 | $11.96 | 12,564 |
| 2025-04-01 | $12.00 | $12.00 | $11.93 | $11.93 | $11.93 | 8,272 |
| 2025-03-31 | $11.94 | $11.98 | $11.91 | $11.94 | $11.94 | 29,485 |
| 2025-03-28 | $11.96 | $11.98 | $11.92 | $11.94 | $11.94 | 14,650 |
| 2025-03-27 | $11.95 | $11.96 | $11.89 | $11.90 | $11.90 | 13,794 |
| 2025-03-26 | $12.00 | $12.00 | $11.87 | $11.91 | $11.91 | 31,989 |
| 2025-03-25 | $12.02 | $12.03 | $11.97 | $12.00 | $12.00 | 14,731 |
| 2025-03-24 | $11.93 | $12.03 | $11.91 | $11.98 | $11.98 | 30,780 |
| 2025-03-21 | $11.95 | $11.95 | $11.90 | $11.93 | $11.93 | 10,933 |
| 2025-03-20 | $11.92 | $11.94 | $11.89 | $11.91 | $11.91 | 17,132 |
| 2025-03-19 | $11.88 | $11.90 | $11.79 | $11.85 | $11.85 | 24,242 |
| 2025-03-18 | $11.91 | $11.91 | $11.85 | $11.88 | $11.88 | 21,801 |
| 2025-03-17 | $11.82 | $11.88 | $11.76 | $11.83 | $11.83 | 19,060 |
| 2025-03-14 | $11.85 | $11.94 | $11.78 | $11.79 | $11.79 | 32,303 |
| 2025-03-13 | $11.97 | $11.98 | $11.87 | $11.90 | $11.80 | 20,142 |
| 2025-03-12 | $12.06 | $12.06 | $11.95 | $11.95 | $11.85 | 34,575 |
| 2025-03-11 | $11.95 | $11.98 | $11.95 | $11.95 | $11.85 | 22,242 |
| 2025-03-10 | $11.98 | $11.98 | $11.92 | $11.94 | $11.84 | 41,801 |
| 2025-03-07 | $11.98 | $11.99 | $11.96 | $11.98 | $11.88 | 17,080 |
| 2025-03-06 | $11.97 | $11.98 | $11.93 | $11.93 | $11.83 | 15,839 |
| 2025-03-05 | $11.98 | $12.00 | $11.93 | $11.94 | $11.84 | 23,519 |
| 2025-03-04 | $12.01 | $12.01 | $11.95 | $11.98 | $11.88 | 19,449 |
| 2025-03-03 | $12.01 | $12.05 | $11.96 | $11.98 | $11.88 | 30,063 |
| 2025-02-28 | $12.00 | $12.04 | $11.98 | $12.01 | $11.91 | 16,330 |
| 2025-02-27 | $12.09 | $12.09 | $11.98 | $11.99 | $11.89 | 17,798 |
| 2025-02-26 | $12.01 | $12.03 | $11.98 | $12.01 | $11.91 | 25,329 |
| 2025-02-25 | $11.95 | $12.00 | $11.92 | $11.99 | $11.89 | 45,697 |
| 2025-02-24 | $11.97 | $12.02 | $11.96 | $11.98 | $11.87 | 32,372 |
| 2025-02-21 | $12.02 | $12.04 | $11.98 | $12.00 | $11.89 | 23,670 |
| 2025-02-20 | $12.01 | $12.03 | $11.98 | $12.01 | $11.91 | 12,602 |
| 2025-02-19 | $11.99 | $12.01 | $11.97 | $11.98 | $11.88 | 25,740 |
| 2025-02-18 | $11.97 | $12.08 | $11.96 | $12.00 | $11.90 | 39,127 |
| 2025-02-14 | $12.07 | $12.13 | $12.04 | $12.08 | $11.88 | 20,255 |
| 2025-02-13 | $12.02 | $12.05 | $12.00 | $12.04 | $11.84 | 13,939 |
| 2025-02-12 | $11.99 | $12.02 | $11.90 | $11.98 | $11.78 | 41,466 |
| 2025-02-11 | $12.00 | $12.00 | $11.97 | $12.00 | $11.80 | 48,440 |
| 2025-02-10 | $11.99 | $12.00 | $11.96 | $11.98 | $11.78 | 27,972 |
| 2025-02-07 | $11.95 | $11.99 | $11.94 | $11.98 | $11.78 | 93,338 |
| 2025-02-06 | $11.93 | $11.98 | $11.89 | $11.96 | $11.76 | 89,162 |
| 2025-02-05 | $11.91 | $11.93 | $11.86 | $11.93 | $11.73 | 55,147 |
| 2025-02-04 | $11.90 | $11.91 | $11.86 | $11.87 | $11.67 | 102,273 |
| 2025-02-03 | $11.89 | $11.89 | $11.82 | $11.85 | $11.65 | 50,343 |
| 2025-01-31 | $11.90 | $11.92 | $11.87 | $11.89 | $11.69 | 37,487 |
| 2025-01-30 | $11.90 | $11.92 | $11.86 | $11.88 | $11.68 | 21,630 |
| 2025-01-29 | $11.91 | $11.93 | $11.87 | $11.88 | $11.68 | 25,972 |
| 2025-01-28 | $11.93 | $11.95 | $11.70 | $11.92 | $11.72 | 38,917 |
| 2025-01-27 | $11.96 | $11.98 | $11.92 | $11.92 | $11.72 | 64,310 |
| 2025-01-24 | $11.98 | $12.02 | $11.93 | $11.96 | $11.96 | 60,406 |
| 2025-01-23 | $11.96 | $11.98 | $11.95 | $11.98 | $11.98 | 10,474 |
| 2025-01-22 | $11.95 | $12.00 | $11.91 | $11.95 | $11.95 | 26,800 |
| 2025-01-21 | $12.00 | $12.00 | $11.94 | $11.94 | $11.94 | 31,376 |
| 2025-01-17 | $12.02 | $12.02 | $11.91 | $11.92 | $11.92 | 28,067 |
| 2025-01-16 | $12.04 | $12.04 | $11.96 | $11.97 | $11.97 | 24,850 |
| 2025-01-15 | $12.01 | $12.04 | $11.96 | $11.98 | $11.98 | 15,220 |
| 2025-01-14 | $11.97 | $12.00 | $11.91 | $11.93 | $11.93 | 31,289 |
| 2025-01-13 | $12.06 | $12.06 | $11.94 | $11.94 | $11.94 | 17,777 |
| 2025-01-10 | $12.12 | $12.12 | $11.96 | $12.00 | $12.00 | 55,909 |
| 2025-01-08 | $11.95 | $12.02 | $11.93 | $12.02 | $12.02 | 33,271 |
| 2025-01-07 | $12.02 | $12.04 | $11.91 | $11.95 | $11.95 | 24,136 |
| 2025-01-06 | $11.97 | $12.02 | $11.94 | $11.98 | $11.98 | 12,523 |
| 2025-01-03 | $11.91 | $11.95 | $11.88 | $11.93 | $11.93 | 30,265 |
| 2025-01-02 | $11.87 | $11.87 | $11.84 | $11.86 | $11.86 | 8,509 |
| 2024-12-31 | $11.83 | $11.88 | $11.79 | $11.80 | $11.80 | 27,477 |
| 2024-12-30 | $11.79 | $11.80 | $11.74 | $11.76 | $11.76 | 38,343 |
| 2024-12-27 | $11.78 | $11.81 | $11.63 | $11.71 | $11.71 | 19,107 |
| 2024-12-26 | $11.93 | $11.99 | $11.89 | $11.91 | $11.81 | 16,848 |
| 2024-12-24 | $11.97 | $11.98 | $11.79 | $11.93 | $11.93 | 79,470 |
| 2024-12-23 | $11.98 | $12.10 | $11.95 | $11.95 | $11.95 | 40,778 |
| 2024-12-20 | $12.24 | $12.30 | $12.21 | $12.26 | $11.94 | 9,557 |
| 2024-12-19 | $12.27 | $12.31 | $12.19 | $12.19 | $11.87 | 53,249 |
| 2024-12-18 | $12.30 | $12.32 | $12.16 | $12.17 | $11.85 | 40,025 |
| 2024-12-17 | $12.28 | $12.36 | $12.27 | $12.28 | $11.95 | 18,452 |
| 2024-12-16 | $12.31 | $12.35 | $12.30 | $12.31 | $11.98 | 13,526 |
| 2024-12-13 | $12.30 | $12.36 | $12.29 | $12.29 | $11.96 | 30,503 |
| 2024-12-12 | $12.33 | $12.37 | $12.29 | $12.31 | $11.98 | 61,294 |
| 2024-12-11 | $12.49 | $12.49 | $12.38 | $12.43 | $12.00 | 16,524 |
| 2024-12-10 | $12.41 | $12.45 | $12.38 | $12.41 | $11.99 | 22,425 |
| 2024-12-09 | $12.47 | $12.47 | $12.36 | $12.40 | $11.98 | 26,044 |
| 2024-12-06 | $12.46 | $12.48 | $12.41 | $12.46 | $12.03 | 18,268 |
| 2024-12-05 | $12.46 | $12.49 | $12.41 | $12.41 | $11.99 | 13,817 |
| 2024-12-04 | $12.47 | $12.50 | $12.44 | $12.47 | $12.04 | 26,840 |
| 2024-12-03 | $12.38 | $12.47 | $12.37 | $12.47 | $12.04 | 20,087 |
| 2024-12-02 | $12.29 | $12.35 | $12.26 | $12.33 | $11.91 | 16,883 |
| 2024-11-29 | $12.38 | $12.38 | $12.31 | $12.33 | $11.91 | 16,624 |
| 2024-11-27 | $12.24 | $12.30 | $12.20 | $12.28 | $11.86 | 9,512 |
| 2024-11-26 | $12.31 | $12.33 | $12.16 | $12.19 | $11.77 | 69,556 |
| 2024-11-25 | $12.28 | $12.31 | $12.26 | $12.30 | $11.88 | 15,258 |
| 2024-11-22 | $12.25 | $12.27 | $12.16 | $12.24 | $11.82 | 10,530 |
| 2024-11-21 | $12.28 | $12.28 | $12.18 | $12.21 | $11.79 | 15,873 |
| 2024-11-20 | $12.20 | $12.24 | $12.17 | $12.22 | $11.80 | 15,170 |
| 2024-11-19 | $12.18 | $12.18 | $12.12 | $12.16 | $11.75 | 13,830 |
| 2024-11-18 | $12.12 | $12.18 | $12.07 | $12.16 | $11.75 | 33,018 |
| 2024-11-15 | $12.16 | $12.21 | $12.07 | $12.08 | $12.08 | 42,095 |
| 2024-11-14 | $12.29 | $12.32 | $12.21 | $12.22 | $12.13 | 20,614 |
| 2024-11-13 | $12.33 | $12.33 | $12.22 | $12.29 | $12.19 | 58,734 |
| 2024-11-12 | $12.42 | $12.42 | $12.25 | $12.27 | $12.17 | 37,291 |
| 2024-11-11 | $12.38 | $12.45 | $12.36 | $12.42 | $12.32 | 81,701 |
| 2024-11-08 | $12.42 | $12.47 | $12.40 | $12.47 | $12.37 | 53,326 |
| 2024-11-07 | $12.39 | $12.40 | $12.35 | $12.40 | $12.30 | 27,449 |
| 2024-11-06 | $12.45 | $12.45 | $12.33 | $12.37 | $12.27 | 24,521 |
| 2024-11-05 | $12.35 | $12.38 | $12.32 | $12.36 | $12.26 | 17,971 |
| 2024-11-04 | $12.40 | $12.43 | $12.32 | $12.34 | $12.24 | 18,098 |
| 2024-11-01 | $12.25 | $12.40 | $12.25 | $12.39 | $12.29 | 37,939 |
| 2024-10-31 | $12.36 | $12.38 | $12.29 | $12.30 | $12.20 | 16,943 |
| 2024-10-30 | $12.26 | $12.34 | $12.22 | $12.33 | $12.23 | 25,786 |
| 2024-10-29 | $12.35 | $12.36 | $12.24 | $12.28 | $12.18 | 9,868 |
| 2024-10-28 | $12.35 | $12.40 | $12.29 | $12.32 | $12.22 | 31,244 |
| 2024-10-25 | $12.33 | $12.34 | $12.29 | $12.34 | $12.34 | 10,728 |
| 2024-10-24 | $12.26 | $12.30 | $12.22 | $12.29 | $12.29 | 24,841 |
| 2024-10-23 | $12.24 | $12.29 | $12.15 | $12.20 | $12.20 | 32,952 |
| 2024-10-22 | $12.26 | $12.29 | $12.23 | $12.24 | $12.24 | 14,093 |
| 2024-10-21 | $12.21 | $12.31 | $12.21 | $12.24 | $12.24 | 41,428 |
| 2024-10-18 | $12.27 | $12.31 | $12.25 | $12.27 | $12.27 | 11,033 |
| 2024-10-17 | $12.40 | $12.43 | $12.33 | $12.36 | $12.26 | 19,909 |
| 2024-10-16 | $12.37 | $12.45 | $12.35 | $12.36 | $12.26 | 28,312 |
| 2024-10-15 | $12.35 | $12.43 | $12.33 | $12.34 | $12.24 | 22,098 |
| 2024-10-14 | $12.42 | $12.42 | $12.32 | $12.34 | $12.24 | 35,216 |
| 2024-10-11 | $12.37 | $12.43 | $12.34 | $12.39 | $12.29 | 13,980 |
| 2024-10-10 | $12.42 | $12.45 | $12.30 | $12.30 | $12.21 | 14,267 |
| 2024-10-09 | $12.28 | $12.37 | $12.24 | $12.37 | $12.27 | 45,119 |
| 2024-10-08 | $12.41 | $12.41 | $12.27 | $12.29 | $12.20 | 90,474 |
| 2024-10-07 | $12.41 | $12.41 | $12.33 | $12.40 | $12.30 | 37,145 |
| 2024-10-04 | $12.43 | $12.43 | $12.34 | $12.37 | $12.37 | 34,315 |
| 2024-10-03 | $12.36 | $12.40 | $12.29 | $12.31 | $12.31 | 15,582 |
| 2024-10-02 | $12.37 | $12.40 | $12.32 | $12.35 | $12.35 | 53,907 |
| 2024-10-01 | $12.33 | $12.35 | $12.30 | $12.35 | $12.35 | 28,773 |
| 2024-09-30 | $12.29 | $12.33 | $12.23 | $12.30 | $12.30 | 65,167 |
| 2024-09-27 | $12.28 | $12.28 | $12.22 | $12.24 | $12.24 | 13,336 |
| 2024-09-26 | $12.29 | $12.29 | $12.22 | $12.22 | $12.22 | 19,227 |
| 2024-09-25 | $12.21 | $12.26 | $12.20 | $12.24 | $12.24 | 14,881 |
| 2024-09-24 | $12.32 | $12.32 | $12.20 | $12.24 | $12.24 | 47,166 |
| 2024-09-23 | $12.21 | $12.30 | $12.21 | $12.23 | $12.23 | 25,925 |
| 2024-09-20 | $12.24 | $12.37 | $12.17 | $12.24 | $12.24 | 28,698 |
| 2024-09-19 | $12.38 | $12.38 | $12.30 | $12.31 | $12.21 | 33,743 |
| 2024-09-18 | $12.29 | $12.36 | $12.25 | $12.29 | $12.19 | 65,361 |
| 2024-09-17 | $12.28 | $12.28 | $12.25 | $12.25 | $12.15 | 29,426 |
| 2024-09-16 | $12.23 | $12.30 | $12.23 | $12.28 | $12.18 | 46,926 |
| 2024-09-13 | $12.30 | $12.30 | $12.17 | $12.26 | $12.16 | 40,256 |
| 2024-09-12 | $12.12 | $12.24 | $12.12 | $12.24 | $12.14 | 37,515 |
| 2024-09-11 | $12.14 | $12.15 | $12.08 | $12.15 | $12.15 | 21,885 |
| 2024-09-10 | $12.31 | $12.31 | $12.07 | $12.14 | $12.14 | 185,238 |
| 2024-09-09 | $12.33 | $12.33 | $12.24 | $12.26 | $12.26 | 41,998 |
| 2024-09-06 | $12.32 | $12.33 | $12.22 | $12.26 | $12.26 | 22,328 |
| 2024-09-05 | $12.32 | $12.32 | $12.26 | $12.27 | $12.27 | 27,863 |
| 2024-09-04 | $12.32 | $12.32 | $12.27 | $12.29 | $12.29 | 68,959 |
| 2024-09-03 | $12.35 | $12.38 | $12.28 | $12.29 | $12.29 | 20,119 |
| 2024-08-30 | $12.38 | $12.38 | $12.28 | $12.29 | $12.29 | 82,630 |
| 2024-08-29 | $12.37 | $12.37 | $12.29 | $12.30 | $12.30 | 37,639 |
| 2024-08-28 | $12.32 | $12.32 | $12.27 | $12.30 | $12.30 | 31,575 |
| 2024-08-27 | $12.28 | $12.33 | $12.26 | $12.30 | $12.30 | 30,954 |
| 2024-08-26 | $12.40 | $12.43 | $12.27 | $12.28 | $12.28 | 53,086 |
| 2024-08-23 | $12.36 | $12.38 | $12.31 | $12.32 | $12.32 | 28,031 |
| 2024-08-22 | $12.38 | $12.38 | $12.32 | $12.32 | $12.32 | 25,823 |
| 2024-08-21 | $12.40 | $12.43 | $12.35 | $12.36 | $12.36 | 47,976 |
| 2024-08-20 | $12.41 | $12.45 | $12.35 | $12.40 | $12.40 | 24,938 |
| 2024-08-19 | $12.45 | $12.54 | $12.41 | $12.45 | $12.35 | 82,422 |
| 2024-08-16 | $12.48 | $12.50 | $12.42 | $12.45 | $12.35 | 20,638 |
| 2024-08-15 | $12.43 | $12.45 | $12.30 | $12.44 | $12.44 | 49,443 |
| 2024-08-14 | $12.32 | $12.40 | $12.31 | $12.33 | $12.33 | 16,846 |
| 2024-08-13 | $12.40 | $12.45 | $12.28 | $12.28 | $12.28 | 87,181 |
| 2024-08-12 | $12.24 | $12.37 | $12.23 | $12.25 | $12.25 | 20,104 |
| 2024-08-09 | $12.33 | $12.40 | $12.19 | $12.21 | $12.21 | 51,601 |
| 2024-08-08 | $12.10 | $12.35 | $12.10 | $12.29 | $12.29 | 33,225 |
| 2024-08-07 | $12.06 | $12.15 | $11.98 | $12.15 | $12.15 | 64,038 |
| 2024-08-06 | $11.81 | $11.97 | $11.81 | $11.94 | $11.94 | 27,311 |
| 2024-08-05 | $11.11 | $11.97 | $11.11 | $11.81 | $11.81 | 120,592 |
| 2024-08-02 | $12.25 | $12.26 | $12.13 | $12.21 | $12.21 | 70,762 |
| 2024-08-01 | $12.38 | $12.38 | $12.01 | $12.26 | $12.26 | 69,727 |
| 2024-07-31 | $12.16 | $12.28 | $12.07 | $12.28 | $12.28 | 77,845 |
| 2024-07-30 | $11.96 | $11.99 | $11.94 | $11.99 | $11.99 | 17,953 |
| 2024-07-29 | $11.87 | $11.95 | $11.87 | $11.95 | $11.95 | 19,968 |
| 2024-07-26 | $11.87 | $11.92 | $11.84 | $11.89 | $11.89 | 14,415 |
| 2024-07-25 | $11.82 | $11.86 | $11.80 | $11.82 | $11.82 | 9,042 |
| 2024-07-24 | $11.77 | $11.85 | $11.75 | $11.79 | $11.79 | 12,544 |
| 2024-07-23 | $11.75 | $11.90 | $11.72 | $11.80 | $11.80 | 19,895 |
| 2024-07-22 | $11.77 | $11.88 | $11.68 | $11.79 | $11.79 | 30,518 |
| 2024-07-19 | $11.84 | $11.95 | $11.81 | $11.84 | $11.84 | 12,379 |
| 2024-07-18 | $12.01 | $12.01 | $11.90 | $11.91 | $11.81 | 19,205 |
| 2024-07-17 | $11.95 | $12.02 | $11.95 | $11.99 | $11.89 | 24,022 |
| 2024-07-16 | $12.02 | $12.04 | $11.99 | $12.01 | $11.91 | 17,041 |
| 2024-07-15 | $12.00 | $12.03 | $11.95 | $11.95 | $11.85 | 10,611 |
| 2024-07-12 | $11.99 | $12.08 | $11.95 | $11.97 | $11.97 | 11,944 |
| 2024-07-11 | $11.91 | $12.05 | $11.90 | $11.92 | $11.92 | 44,455 |
| 2024-07-10 | $11.85 | $11.90 | $11.85 | $11.86 | $11.86 | 16,881 |
| 2024-07-09 | $11.79 | $11.89 | $11.76 | $11.86 | $11.86 | 14,302 |
| 2024-07-08 | $11.78 | $11.88 | $11.76 | $11.76 | $11.76 | 11,005 |
| 2024-07-05 | $11.77 | $11.77 | $11.76 | $11.76 | $11.76 | 5,269 |
| 2024-07-03 | $11.69 | $11.80 | $11.68 | $11.77 | $11.77 | 19,312 |
| 2024-07-02 | $11.65 | $11.70 | $11.65 | $11.69 | $11.69 | 25,734 |
| 2024-07-01 | $11.66 | $11.66 | $11.61 | $11.65 | $11.65 | 17,114 |
| 2024-06-28 | $11.64 | $11.68 | $11.56 | $11.68 | $11.68 | 30,726 |
| 2024-06-27 | $11.58 | $11.64 | $11.57 | $11.59 | $11.59 | 34,374 |
| 2024-06-26 | $11.58 | $11.58 | $11.53 | $11.58 | $11.58 | 23,529 |
| 2024-06-25 | $11.60 | $11.62 | $11.54 | $11.57 | $11.57 | 18,788 |
| 2024-06-24 | $11.58 | $11.61 | $11.54 | $11.57 | $11.57 | 8,544 |
| 2024-06-21 | $11.58 | $11.60 | $11.53 | $11.57 | $11.57 | 32,886 |
| 2024-06-20 | $11.53 | $11.60 | $11.53 | $11.54 | $11.54 | 24,662 |
| 2024-06-18 | $11.58 | $11.61 | $11.58 | $11.58 | $11.58 | 8,090 |
| 2024-06-17 | $11.67 | $11.72 | $11.63 | $11.70 | $11.60 | 24,775 |
| 2024-06-14 | $11.69 | $11.70 | $11.66 | $11.69 | $11.59 | 7,238 |
| 2024-06-13 | $11.77 | $11.77 | $11.61 | $11.69 | $11.59 | 27,660 |
| 2024-06-12 | $11.66 | $11.76 | $11.66 | $11.72 | $11.62 | 34,344 |
| 2024-06-11 | $11.65 | $11.79 | $11.65 | $11.65 | $11.55 | 26,109 |
| 2024-06-10 | $11.68 | $11.72 | $11.65 | $11.65 | $11.55 | 16,561 |
| 2024-06-07 | $11.69 | $11.78 | $11.65 | $11.65 | $11.65 | 9,341 |
| 2024-06-06 | $11.66 | $11.80 | $11.57 | $11.73 | $11.73 | 18,509 |
| 2024-06-05 | $11.66 | $11.69 | $11.64 | $11.66 | $11.66 | 15,457 |
| 2024-06-04 | $11.60 | $11.65 | $11.59 | $11.63 | $11.63 | 14,334 |
| 2024-06-03 | $11.61 | $11.64 | $11.56 | $11.59 | $11.59 | 22,812 |
| 2024-05-31 | $11.60 | $11.60 | $11.53 | $11.54 | $11.54 | 22,259 |
| 2024-05-30 | $11.47 | $11.52 | $11.47 | $11.50 | $11.50 | 40,825 |
| 2024-05-29 | $11.53 | $11.55 | $11.42 | $11.44 | $11.44 | 16,443 |
| 2024-05-28 | $11.59 | $11.60 | $11.50 | $11.52 | $11.52 | 22,076 |
| 2024-05-24 | $11.62 | $11.65 | $11.58 | $11.61 | $11.61 | 14,108 |
| 2024-05-23 | $11.69 | $11.69 | $11.57 | $11.58 | $11.58 | 12,438 |
| 2024-05-22 | $11.67 | $11.73 | $11.65 | $11.65 | $11.65 | 9,833 |
| 2024-05-21 | $11.67 | $11.72 | $11.65 | $11.69 | $11.69 | 20,716 |
| 2024-05-20 | $11.73 | $11.73 | $11.61 | $11.66 | $11.66 | 31,632 |
| 2024-05-17 | $11.69 | $11.69 | $11.63 | $11.66 | $11.66 | 22,318 |
| 2024-05-16 | $11.66 | $11.69 | $11.62 | $11.69 | $11.69 | 22,886 |
| 2024-05-15 | $11.78 | $11.80 | $11.72 | $11.76 | $11.66 | 61,520 |
| 2024-05-14 | $11.78 | $11.79 | $11.68 | $11.71 | $11.61 | 17,069 |
| 2024-05-13 | $11.75 | $11.78 | $11.70 | $11.76 | $11.66 | 29,999 |
| 2024-05-10 | $11.71 | $11.73 | $11.66 | $11.68 | $11.58 | 18,550 |
| 2024-05-09 | $11.67 | $11.70 | $11.67 | $11.67 | $11.57 | 14,381 |
| 2024-05-08 | $11.67 | $11.70 | $11.65 | $11.68 | $11.58 | 29,462 |
| 2024-05-07 | $11.65 | $11.69 | $11.64 | $11.65 | $11.55 | 22,226 |
| 2024-05-06 | $11.56 | $11.66 | $11.54 | $11.60 | $11.50 | 41,294 |
| 2024-05-03 | $11.55 | $11.59 | $11.54 | $11.59 | $11.49 | 14,558 |
| 2024-05-02 | $11.48 | $11.57 | $11.47 | $11.49 | $11.39 | 9,890 |
| 2024-05-01 | $11.46 | $11.53 | $11.46 | $11.51 | $11.41 | 16,265 |
| 2024-04-30 | $11.42 | $11.57 | $11.42 | $11.45 | $11.36 | 17,712 |
| 2024-04-29 | $11.44 | $11.47 | $11.43 | $11.47 | $11.38 | 23,458 |
| 2024-04-26 | $11.43 | $11.47 | $11.42 | $11.45 | $11.36 | 22,003 |
| 2024-04-25 | $11.41 | $11.41 | $11.34 | $11.37 | $11.28 | 22,431 |
| 2024-04-24 | $11.53 | $11.53 | $11.41 | $11.43 | $11.34 | 16,824 |
| 2024-04-23 | $11.43 | $11.56 | $11.43 | $11.50 | $11.40 | 9,968 |
| 2024-04-22 | $11.39 | $11.54 | $11.39 | $11.45 | $11.35 | 22,698 |
| 2024-04-19 | $11.40 | $11.42 | $11.36 | $11.39 | $11.39 | 17,043 |
| 2024-04-18 | $11.35 | $11.39 | $11.35 | $11.38 | $11.38 | 29,395 |
| 2024-04-17 | $11.39 | $11.46 | $11.39 | $11.44 | $11.35 | 15,529 |
| 2024-04-16 | $11.39 | $11.41 | $11.38 | $11.38 | $11.29 | 13,347 |
| 2024-04-15 | $11.62 | $11.62 | $11.40 | $11.41 | $11.32 | 46,175 |
| 2024-04-12 | $11.67 | $11.67 | $11.57 | $11.57 | $11.48 | 29,970 |
| 2024-04-11 | $11.73 | $11.73 | $11.53 | $11.69 | $11.69 | 41,298 |
| 2024-04-10 | $11.79 | $11.79 | $11.70 | $11.74 | $11.74 | 13,434 |
| 2024-04-09 | $11.79 | $11.84 | $11.79 | $11.81 | $11.81 | 17,939 |
| 2024-04-08 | $11.78 | $11.84 | $11.78 | $11.79 | $11.79 | 18,321 |
| 2024-04-05 | $11.76 | $11.79 | $11.72 | $11.75 | $11.75 | 15,626 |
| 2024-04-04 | $11.83 | $11.89 | $11.72 | $11.72 | $11.72 | 20,997 |
| 2024-04-03 | $11.80 | $11.83 | $11.79 | $11.79 | $11.79 | 6,481 |
| 2024-04-02 | $11.83 | $11.84 | $11.70 | $11.79 | $11.79 | 26,047 |
| 2024-04-01 | $11.92 | $11.92 | $11.85 | $11.87 | $11.87 | 46,624 |
| 2024-03-28 | $11.88 | $11.92 | $11.86 | $11.87 | $11.87 | 16,397 |
| 2024-03-27 | $11.71 | $11.92 | $11.71 | $11.83 | $11.83 | 54,558 |
| 2024-03-26 | $11.72 | $11.73 | $11.72 | $11.73 | $11.73 | 19,616 |
| 2024-03-25 | $11.70 | $11.70 | $11.66 | $11.67 | $11.67 | 23,698 |
| 2024-03-22 | $11.76 | $11.76 | $11.70 | $11.72 | $11.72 | 19,179 |
| 2024-03-21 | $11.72 | $11.72 | $11.70 | $11.72 | $11.72 | 17,003 |
| 2024-03-20 | $11.64 | $11.74 | $11.60 | $11.71 | $11.71 | 75,442 |
| 2024-03-19 | $11.56 | $11.60 | $11.56 | $11.60 | $11.60 | 14,712 |
| 2024-03-18 | $11.63 | $11.63 | $11.55 | $11.55 | $11.55 | 24,690 |
| 2024-03-15 | $11.50 | $11.57 | $11.50 | $11.52 | $11.52 | 12,394 |
| 2024-03-14 | $11.58 | $11.58 | $11.49 | $11.49 | $11.49 | 36,328 |
| 2024-03-13 | $11.65 | $11.67 | $11.62 | $11.66 | $11.56 | 28,206 |
| 2024-03-12 | $11.62 | $11.64 | $11.58 | $11.63 | $11.54 | 33,272 |
| 2024-03-11 | $11.57 | $11.59 | $11.55 | $11.59 | $11.50 | 33,878 |
| 2024-03-08 | $11.50 | $11.56 | $11.50 | $11.56 | $11.47 | 13,951 |
| 2024-03-07 | $11.46 | $11.53 | $11.46 | $11.52 | $11.43 | 22,599 |
| 2024-03-06 | $11.47 | $11.47 | $11.42 | $11.46 | $11.37 | 9,207 |
| 2024-03-05 | $11.44 | $11.50 | $11.44 | $11.44 | $11.35 | 26,068 |
| 2024-03-04 | $11.42 | $11.47 | $11.40 | $11.47 | $11.38 | 13,205 |
| 2024-03-01 | $11.34 | $11.44 | $11.34 | $11.43 | $11.34 | 20,376 |
| 2024-02-29 | $11.30 | $11.37 | $11.30 | $11.33 | $11.24 | 37,419 |
| 2024-02-28 | $11.21 | $11.23 | $11.21 | $11.23 | $11.14 | 10,241 |
| 2024-02-27 | $11.20 | $11.21 | $11.17 | $11.20 | $11.11 | 16,799 |
| 2024-02-26 | $11.22 | $11.22 | $11.12 | $11.14 | $11.05 | 23,462 |
| 2024-02-23 | $11.16 | $11.22 | $11.16 | $11.18 | $11.09 | 26,039 |
| 2024-02-22 | $11.21 | $11.21 | $11.15 | $11.17 | $11.08 | 15,726 |
| 2024-02-21 | $11.13 | $11.20 | $11.13 | $11.17 | $11.08 | 46,411 |
| 2024-02-20 | $11.13 | $11.16 | $11.12 | $11.15 | $11.06 | 36,079 |
| 2024-02-16 | $11.13 | $11.16 | $11.10 | $11.10 | $11.02 | 26,994 |
| 2024-02-15 | $11.11 | $11.16 | $11.11 | $11.13 | $11.04 | 15,178 |
| 2024-02-14 | $11.18 | $11.20 | $11.15 | $11.17 | $10.99 | 13,012 |
| 2024-02-13 | $11.18 | $11.18 | $11.10 | $11.13 | $10.95 | 52,374 |
| 2024-02-12 | $11.20 | $11.28 | $11.20 | $11.20 | $11.02 | 61,132 |
| 2024-02-09 | $11.26 | $11.28 | $11.21 | $11.21 | $11.21 | 25,445 |
| 2024-02-08 | $11.28 | $11.31 | $11.25 | $11.25 | $11.25 | 37,716 |
| 2024-02-07 | $11.28 | $11.28 | $11.23 | $11.28 | $11.28 | 21,402 |
| 2024-02-06 | $11.17 | $11.24 | $11.17 | $11.22 | $11.22 | 23,975 |
| 2024-02-05 | $11.20 | $11.20 | $11.13 | $11.17 | $11.17 | 11,712 |
| 2024-02-02 | $11.20 | $11.21 | $11.16 | $11.21 | $11.21 | 10,391 |
| 2024-02-01 | $11.15 | $11.22 | $11.15 | $11.22 | $11.22 | 23,382 |
| 2024-01-31 | $11.10 | $11.16 | $11.09 | $11.13 | $11.13 | 14,848 |
| 2024-01-30 | $11.05 | $11.12 | $11.03 | $11.09 | $11.09 | 20,688 |
| 2024-01-29 | $11.10 | $11.10 | $11.02 | $11.04 | $11.04 | 14,256 |
| 2024-01-26 | $11.01 | $11.06 | $11.00 | $11.04 | $11.04 | 17,578 |
| 2024-01-25 | $10.97 | $11.04 | $10.95 | $11.04 | $11.04 | 15,722 |
| 2024-01-24 | $10.95 | $10.97 | $10.91 | $10.96 | $10.96 | 22,678 |
| 2024-01-23 | $10.85 | $10.92 | $10.85 | $10.92 | $10.92 | 37,521 |
| 2024-01-22 | $10.80 | $10.89 | $10.80 | $10.89 | $10.89 | 23,009 |
| 2024-01-19 | $10.75 | $10.85 | $10.71 | $10.83 | $10.83 | 26,779 |
| 2024-01-18 | $10.74 | $10.79 | $10.74 | $10.78 | $10.78 | 16,856 |
| 2024-01-17 | $10.81 | $10.81 | $10.69 | $10.72 | $10.72 | 38,528 |
| 2024-01-16 | $10.85 | $10.86 | $10.80 | $10.81 | $10.81 | 22,011 |
| 2024-01-12 | $10.88 | $10.89 | $10.87 | $10.87 | $10.87 | 14,932 |
| 2024-01-11 | $10.85 | $10.85 | $10.80 | $10.83 | $10.83 | 3,694 |
| 2024-01-10 | $10.78 | $10.87 | $10.78 | $10.85 | $10.85 | 18,459 |
| 2024-01-09 | $10.80 | $10.82 | $10.76 | $10.78 | $10.78 | 19,833 |
| 2024-01-08 | $10.85 | $10.85 | $10.76 | $10.81 | $10.81 | 23,815 |
| 2024-01-05 | $10.64 | $10.83 | $10.64 | $10.81 | $10.81 | 25,941 |
| 2024-01-04 | $10.80 | $10.81 | $10.70 | $10.78 | $10.78 | 24,517 |
| 2024-01-03 | $10.70 | $10.75 | $10.70 | $10.73 | $10.73 | 23,870 |
| 2024-01-02 | $10.70 | $10.75 | $10.68 | $10.75 | $10.75 | 36,454 |
| 2023-12-29 | $10.76 | $10.85 | $10.68 | $10.73 | $10.73 | 58,418 |
| 2023-12-28 | $10.80 | $10.86 | $10.77 | $10.78 | $10.78 | 42,418 |
| 2023-12-27 | $10.85 | $10.90 | $10.85 | $10.90 | $10.81 | 48,162 |
| 2023-12-26 | $10.92 | $10.99 | $10.82 | $10.85 | $10.76 | 45,041 |
| 2023-12-22 | $10.85 | $10.89 | $10.84 | $10.88 | $10.79 | 24,821 |
| 2023-12-21 | $10.84 | $10.87 | $10.83 | $10.85 | $10.76 | 11,624 |
| 2023-12-20 | $10.92 | $10.93 | $10.81 | $10.81 | $10.72 | 27,061 |
| 2023-12-19 | $10.97 | $11.03 | $10.85 | $10.86 | $10.77 | 35,946 |
| 2023-12-18 | $11.01 | $11.01 | $10.90 | $10.94 | $10.85 | 19,866 |
| 2023-12-15 | $11.00 | $11.00 | $10.91 | $11.00 | $10.91 | 16,389 |
| 2023-12-14 | $10.90 | $11.00 | $10.90 | $10.96 | $10.87 | 14,201 |
| 2023-12-13 | $10.54 | $10.88 | $10.51 | $10.86 | $10.77 | 34,873 |
| 2023-12-12 | $10.67 | $10.77 | $10.67 | $10.67 | $10.58 | 19,009 |
| 2023-12-11 | $10.69 | $10.74 | $10.67 | $10.67 | $10.58 | 9,183 |
| 2023-12-08 | $10.77 | $10.83 | $10.73 | $10.73 | $10.55 | 9,559 |
| 2023-12-07 | $10.75 | $10.82 | $10.75 | $10.78 | $10.60 | 10,746 |
| 2023-12-06 | $10.76 | $10.76 | $10.72 | $10.75 | $10.57 | 15,553 |
| 2023-12-05 | $10.68 | $10.71 | $10.67 | $10.71 | $10.53 | 15,965 |
| 2023-12-04 | $10.58 | $10.67 | $10.58 | $10.66 | $10.48 | 25,254 |
| 2023-12-01 | $10.50 | $10.64 | $10.45 | $10.62 | $10.44 | 24,372 |
| 2023-11-30 | $10.51 | $10.51 | $10.45 | $10.49 | $10.32 | 42,696 |
| 2023-11-29 | $10.46 | $10.49 | $10.41 | $10.46 | $10.29 | 21,301 |
| 2023-11-28 | $10.46 | $10.48 | $10.39 | $10.41 | $10.24 | 29,577 |
| 2023-11-27 | $10.42 | $10.47 | $10.42 | $10.46 | $10.29 | 13,513 |
| 2023-11-24 | $10.46 | $10.47 | $10.42 | $10.44 | $10.44 | 29,236 |
| 2023-11-22 | $10.52 | $10.54 | $10.47 | $10.47 | $10.47 | 15,516 |
| 2023-11-21 | $10.54 | $10.54 | $10.47 | $10.48 | $10.48 | 20,292 |
| 2023-11-20 | $10.51 | $10.52 | $10.50 | $10.52 | $10.52 | 38,108 |
| 2023-11-17 | $10.52 | $10.54 | $10.46 | $10.51 | $10.51 | 37,238 |
| 2023-11-16 | $10.50 | $10.52 | $10.45 | $10.49 | $10.49 | 12,013 |
| 2023-11-15 | $10.42 | $10.51 | $10.31 | $10.51 | $10.51 | 15,984 |
| 2023-11-14 | $10.40 | $10.49 | $10.38 | $10.48 | $10.39 | 14,177 |
| 2023-11-13 | $10.29 | $10.30 | $10.25 | $10.29 | $10.20 | 35,456 |
| 2023-11-10 | $10.27 | $10.40 | $10.25 | $10.29 | $10.20 | 12,941 |
| 2023-11-09 | $10.36 | $10.36 | $10.17 | $10.22 | $10.13 | 15,787 |
| 2023-11-08 | $10.33 | $10.33 | $10.29 | $10.33 | $10.24 | 15,335 |
| 2023-11-07 | $10.32 | $10.32 | $10.24 | $10.29 | $10.20 | 24,750 |
| 2023-11-06 | $10.39 | $10.39 | $10.22 | $10.28 | $10.19 | 24,454 |
| 2023-11-03 | $10.25 | $10.39 | $10.25 | $10.37 | $10.28 | 18,154 |
| 2023-11-02 | $10.09 | $10.23 | $10.06 | $10.23 | $10.14 | 28,420 |
| 2023-11-01 | $9.96 | $10.08 | $9.92 | $10.08 | $9.99 | 17,840 |
| 2023-10-31 | $9.93 | $9.93 | $9.90 | $9.93 | $9.84 | 15,446 |
| 2023-10-30 | $9.89 | $9.93 | $9.84 | $9.88 | $9.80 | 42,923 |
| 2023-10-27 | $9.99 | $9.99 | $9.80 | $9.85 | $9.85 | 99,953 |
| 2023-10-26 | $9.95 | $9.97 | $9.93 | $9.93 | $9.93 | 5,815 |
| 2023-10-25 | $9.97 | $9.99 | $9.92 | $9.93 | $9.93 | 21,329 |
| 2023-10-24 | $9.94 | $10.02 | $9.94 | $10.00 | $10.00 | 19,839 |
| 2023-10-23 | $9.96 | $9.97 | $9.92 | $9.94 | $9.94 | 44,696 |
| 2023-10-20 | $9.97 | $9.98 | $9.94 | $9.97 | $9.97 | 76,278 |
| 2023-10-19 | $9.98 | $9.99 | $9.94 | $9.95 | $9.95 | 14,314 |
| 2023-10-18 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 12,216 |
| 2023-10-17 | $9.98 | $10.00 | $9.95 | $9.96 | $9.96 | 41,457 |
| 2023-10-16 | $10.06 | $10.12 | $10.06 | $10.08 | $9.99 | 34,880 |
| 2023-10-13 | $10.14 | $10.14 | $10.06 | $10.06 | $9.97 | 18,673 |
| 2023-10-12 | $10.17 | $10.18 | $10.08 | $10.08 | $9.99 | 51,601 |
| 2023-10-11 | $10.18 | $10.18 | $10.13 | $10.14 | $10.05 | 3,840 |
| 2023-10-10 | $10.15 | $10.19 | $10.13 | $10.15 | $10.06 | 24,006 |
| 2023-10-09 | $10.13 | $10.20 | $10.13 | $10.18 | $10.09 | 7,143 |
| 2023-10-06 | $10.13 | $10.17 | $10.12 | $10.13 | $10.04 | 12,739 |
| 2023-10-05 | $10.14 | $10.17 | $10.09 | $10.14 | $10.04 | 56,177 |
| 2023-10-04 | $10.09 | $10.18 | $10.09 | $10.15 | $10.06 | 31,561 |
| 2023-10-03 | $10.12 | $10.15 | $10.08 | $10.08 | $9.99 | 35,070 |
| 2023-10-02 | $10.22 | $10.26 | $10.15 | $10.16 | $10.07 | 55,979 |
| 2023-09-29 | $10.24 | $10.29 | $10.22 | $10.22 | $10.13 | 31,493 |
| 2023-09-28 | $10.16 | $10.20 | $10.15 | $10.19 | $10.10 | 11,234 |
| 2023-09-27 | $10.25 | $10.25 | $10.13 | $10.17 | $10.08 | 40,585 |
| 2023-09-26 | $10.24 | $10.24 | $10.16 | $10.19 | $10.10 | 33,303 |
| 2023-09-25 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 9,015 |
| 2023-09-22 | $10.22 | $10.27 | $10.22 | $10.26 | $10.26 | 4,012 |
| 2023-09-21 | $10.27 | $10.27 | $10.21 | $10.22 | $10.22 | 20,179 |
| 2023-09-20 | $10.29 | $10.32 | $10.28 | $10.31 | $10.31 | 26,003 |
| 2023-09-19 | $10.32 | $10.32 | $10.26 | $10.29 | $10.29 | 48,796 |
| 2023-09-18 | $10.40 | $10.40 | $10.34 | $10.38 | $10.29 | 58,241 |
| 2023-09-15 | $10.34 | $10.38 | $10.34 | $10.37 | $10.28 | 40,267 |
| 2023-09-14 | $10.39 | $10.39 | $10.34 | $10.34 | $10.25 | 35,174 |
| 2023-09-13 | $10.36 | $10.38 | $10.34 | $10.34 | $10.25 | 30,331 |
| 2023-09-12 | $10.39 | $10.41 | $10.38 | $10.38 | $10.29 | 13,066 |
| 2023-09-11 | $10.41 | $10.41 | $10.37 | $10.38 | $10.29 | 26,667 |
| 2023-09-08 | $10.42 | $10.42 | $10.38 | $10.40 | $10.31 | 41,068 |
| 2023-09-07 | $10.40 | $10.42 | $10.38 | $10.40 | $10.31 | 22,042 |
| 2023-09-06 | $10.40 | $10.41 | $10.36 | $10.38 | $10.29 | 37,553 |
| 2023-09-05 | $10.43 | $10.43 | $10.37 | $10.38 | $10.29 | 29,761 |
| 2023-09-01 | $10.46 | $10.48 | $10.40 | $10.42 | $10.33 | 34,700 |
| 2023-08-31 | $10.47 | $10.49 | $10.38 | $10.38 | $10.29 | 67,791 |
| 2023-08-30 | $10.40 | $10.45 | $10.39 | $10.39 | $10.30 | 11,338 |
| 2023-08-29 | $10.37 | $10.40 | $10.35 | $10.38 | $10.38 | 25,810 |
| 2023-08-28 | $10.31 | $10.37 | $10.31 | $10.37 | $10.37 | 22,318 |
| 2023-08-25 | $10.29 | $10.30 | $10.28 | $10.29 | $10.29 | 6,966 |
| 2023-08-24 | $10.27 | $10.30 | $10.26 | $10.26 | $10.26 | 17,794 |
| 2023-08-23 | $10.24 | $10.30 | $10.23 | $10.29 | $10.29 | 26,211 |
| 2023-08-22 | $10.24 | $10.28 | $10.22 | $10.23 | $10.23 | 16,711 |
| 2023-08-21 | $10.24 | $10.24 | $10.19 | $10.19 | $10.19 | 13,345 |
| 2023-08-18 | $10.15 | $10.24 | $10.15 | $10.21 | $10.21 | 13,429 |
| 2023-08-17 | $10.26 | $10.27 | $10.16 | $10.17 | $10.17 | 44,379 |
| 2023-08-16 | $10.38 | $10.39 | $10.31 | $10.31 | $10.22 | 83,502 |
| 2023-08-15 | $10.38 | $10.39 | $10.37 | $10.38 | $10.29 | 22,567 |
| 2023-08-14 | $10.38 | $10.41 | $10.37 | $10.41 | $10.32 | 20,650 |
| 2023-08-11 | $10.38 | $10.41 | $10.36 | $10.37 | $10.28 | 34,498 |
| 2023-08-10 | $10.40 | $10.41 | $10.38 | $10.38 | $10.29 | 32,316 |
| 2023-08-09 | $10.32 | $10.37 | $10.32 | $10.36 | $10.27 | 18,910 |
| 2023-08-08 | $10.32 | $10.37 | $10.31 | $10.33 | $10.24 | 22,131 |
| 2023-08-07 | $10.29 | $10.34 | $10.29 | $10.32 | $10.23 | 14,980 |
| 2023-08-04 | $10.21 | $10.29 | $10.21 | $10.27 | $10.18 | 25,543 |
| 2023-08-03 | $10.23 | $10.26 | $10.19 | $10.19 | $10.10 | 34,723 |
| 2023-08-02 | $10.27 | $10.27 | $10.23 | $10.24 | $10.15 | 37,598 |
| 2023-08-01 | $10.27 | $10.34 | $10.25 | $10.27 | $10.18 | 35,443 |
| 2023-07-31 | $10.32 | $10.36 | $10.30 | $10.30 | $10.21 | 32,449 |
| 2023-07-28 | $10.25 | $10.32 | $10.24 | $10.32 | $10.23 | 43,376 |
| 2023-07-27 | $10.27 | $10.29 | $10.20 | $10.21 | $10.12 | 64,294 |
| 2023-07-26 | $10.22 | $10.27 | $10.21 | $10.27 | $10.27 | 46,586 |
| 2023-07-25 | $10.20 | $10.21 | $10.18 | $10.21 | $10.21 | 42,002 |
| 2023-07-24 | $10.23 | $10.23 | $10.17 | $10.20 | $10.20 | 55,480 |
| 2023-07-21 | $10.17 | $10.20 | $10.15 | $10.18 | $10.18 | 48,540 |
| 2023-07-20 | $10.18 | $10.21 | $10.13 | $10.15 | $10.15 | 46,466 |
| 2023-07-19 | $10.26 | $10.30 | $10.26 | $10.26 | $10.17 | 36,794 |
| 2023-07-18 | $10.25 | $10.30 | $10.25 | $10.25 | $10.16 | 39,440 |
| 2023-07-17 | $10.24 | $10.26 | $10.22 | $10.25 | $10.16 | 26,086 |
| 2023-07-14 | $10.26 | $10.29 | $10.23 | $10.24 | $10.15 | 57,105 |
| 2023-07-13 | $10.27 | $10.33 | $10.26 | $10.28 | $10.19 | 50,699 |
| 2023-07-12 | $10.20 | $10.29 | $10.20 | $10.26 | $10.17 | 43,975 |
| 2023-07-11 | $10.16 | $10.23 | $10.16 | $10.19 | $10.10 | 39,662 |
| 2023-07-10 | $10.15 | $10.19 | $10.12 | $10.15 | $10.06 | 40,932 |
| 2023-07-07 | $10.12 | $10.23 | $10.12 | $10.14 | $10.05 | 60,812 |
| 2023-07-06 | $10.21 | $10.22 | $10.13 | $10.15 | $10.06 | 105,598 |
| 2023-07-05 | $10.20 | $10.30 | $10.19 | $10.29 | $10.20 | 75,114 |
| 2023-07-03 | $10.10 | $10.20 | $10.10 | $10.18 | $10.09 | 51,159 |
| 2023-06-30 | $10.11 | $10.14 | $10.06 | $10.10 | $10.01 | 87,959 |
| 2023-06-29 | $10.04 | $10.07 | $10.01 | $10.03 | $9.94 | 43,733 |
| 2023-06-28 | $10.06 | $10.08 | $10.00 | $10.06 | $9.97 | 39,634 |
| 2023-06-27 | $9.99 | $10.06 | $9.99 | $10.04 | $9.95 | 56,766 |
| 2023-06-26 | $9.99 | $10.05 | $9.98 | $9.99 | $9.90 | 35,148 |
| 2023-06-23 | $9.98 | $10.00 | $9.97 | $9.99 | $9.90 | 52,933 |
| 2023-06-22 | $10.04 | $10.04 | $9.99 | $10.02 | $9.93 | 33,755 |
| 2023-06-21 | $10.05 | $10.05 | $10.02 | $10.02 | $9.93 | 39,001 |
| 2023-06-20 | $10.07 | $10.21 | $10.05 | $10.06 | $9.97 | 38,011 |
| 2023-06-16 | $10.08 | $10.12 | $10.06 | $10.06 | $9.97 | 36,231 |
| 2023-06-15 | $10.05 | $10.12 | $10.05 | $10.09 | $10.00 | 22,528 |
| 2023-06-14 | $10.09 | $10.15 | $10.09 | $10.12 | $9.94 | 30,099 |
| 2023-06-13 | $10.01 | $10.10 | $10.01 | $10.09 | $9.91 | 35,396 |
| 2023-06-12 | $10.02 | $10.03 | $10.00 | $10.01 | $9.83 | 19,637 |
| 2023-06-09 | $10.02 | $10.07 | $10.01 | $10.02 | $10.02 | 26,530 |
| 2023-06-08 | $10.01 | $10.06 | $10.01 | $10.04 | $10.04 | 51,434 |
| 2023-06-07 | $10.00 | $10.05 | $10.00 | $10.02 | $10.02 | 38,164 |
| 2023-06-06 | $9.98 | $10.03 | $9.98 | $10.02 | $10.02 | 49,999 |
| 2023-06-05 | $10.00 | $10.01 | $9.97 | $9.99 | $9.99 | 50,172 |
| 2023-06-02 | $10.04 | $10.05 | $9.98 | $10.02 | $10.02 | 36,034 |
| 2023-06-01 | $9.96 | $10.03 | $9.96 | $10.02 | $10.02 | 37,802 |
| 2023-05-31 | $9.98 | $9.98 | $9.92 | $9.96 | $9.96 | 33,663 |
| 2023-05-30 | $9.90 | $9.96 | $9.90 | $9.94 | $9.94 | 17,878 |
| 2023-05-26 | $9.88 | $9.94 | $9.88 | $9.91 | $9.91 | 30,589 |
| 2023-05-25 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 42,852 |
| 2023-05-24 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 45,847 |
| 2023-05-23 | $9.90 | $9.93 | $9.82 | $9.85 | $9.85 | 53,110 |
| 2023-05-22 | $9.88 | $9.97 | $9.88 | $9.95 | $9.95 | 53,328 |
| 2023-05-19 | $9.90 | $9.92 | $9.88 | $9.89 | $9.89 | 10,222 |
| 2023-05-18 | $9.87 | $9.92 | $9.87 | $9.90 | $9.90 | 31,303 |
| 2023-05-17 | $9.88 | $9.94 | $9.87 | $9.93 | $9.93 | 62,976 |
| 2023-05-16 | $9.96 | $10.00 | $9.96 | $9.99 | $9.90 | 47,759 |
| 2023-05-15 | $9.96 | $9.99 | $9.96 | $9.98 | $9.89 | 8,998 |
| 2023-05-12 | $9.97 | $10.03 | $9.94 | $9.94 | $9.85 | 41,984 |
| 2023-05-11 | $10.02 | $10.02 | $9.98 | $10.00 | $9.91 | 27,105 |
| 2023-05-10 | $9.98 | $10.04 | $9.97 | $10.03 | $10.03 | 68,332 |
| 2023-05-09 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 19,803 |
| 2023-05-08 | $9.96 | $10.00 | $9.95 | $9.97 | $9.97 | 20,250 |
| 2023-05-05 | $9.94 | $10.01 | $9.94 | $9.98 | $9.98 | 29,779 |
| 2023-05-04 | $9.98 | $9.99 | $9.94 | $9.96 | $9.96 | 62,474 |
| 2023-05-03 | $9.99 | $10.04 | $9.96 | $9.98 | $9.98 | 54,301 |
| 2023-05-02 | $10.00 | $10.04 | $9.95 | $9.95 | $9.95 | 66,876 |
| 2023-05-01 | $10.07 | $10.07 | $9.98 | $10.00 | $10.00 | 55,961 |
| 2023-04-28 | $9.98 | $10.03 | $9.98 | $10.02 | $10.02 | 59,912 |
| 2023-04-27 | $9.99 | $10.02 | $9.96 | $9.99 | $9.99 | 37,886 |
| 2023-04-26 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 45,576 |
| 2023-04-25 | $10.02 | $10.03 | $9.95 | $9.95 | $9.95 | 49,307 |
| 2023-04-24 | $10.01 | $10.05 | $10.01 | $10.02 | $10.02 | 37,010 |
| 2023-04-21 | $10.01 | $10.06 | $10.01 | $10.01 | $10.01 | 30,704 |
| 2023-04-20 | $10.12 | $10.17 | $10.03 | $10.03 | $10.03 | 32,089 |
| 2023-04-19 | $10.12 | $10.16 | $10.12 | $10.12 | $10.12 | 18,202 |
| 2023-04-18 | $10.11 | $10.21 | $10.11 | $10.13 | $10.13 | 45,969 |
| 2023-04-17 | $10.18 | $10.22 | $10.18 | $10.19 | $10.10 | 41,427 |
| 2023-04-14 | $10.20 | $10.22 | $10.18 | $10.18 | $10.09 | 17,112 |
| 2023-04-13 | $10.22 | $10.74 | $10.17 | $10.20 | $10.11 | 45,412 |
| 2023-04-12 | $10.14 | $10.23 | $10.14 | $10.22 | $10.13 | 27,949 |
| 2023-04-11 | $10.08 | $10.17 | $10.08 | $10.14 | $10.05 | 47,141 |
| 2023-04-10 | $10.02 | $10.10 | $10.02 | $10.08 | $9.99 | 15,101 |
| 2023-04-06 | $10.09 | $10.12 | $10.07 | $10.07 | $9.98 | 37,353 |
| 2023-04-05 | $10.11 | $10.13 | $10.10 | $10.12 | $10.03 | 37,835 |
| 2023-04-04 | $10.15 | $10.19 | $10.07 | $10.07 | $9.98 | 53,234 |
| 2023-04-03 | $10.14 | $10.20 | $10.11 | $10.12 | $10.03 | 49,059 |
| 2023-03-31 | $10.08 | $10.16 | $10.00 | $10.12 | $10.03 | 65,236 |
| 2023-03-30 | $9.97 | $10.06 | $9.97 | $10.04 | $9.95 | 28,132 |
| 2023-03-29 | $9.93 | $10.00 | $9.93 | $9.97 | $9.88 | 36,606 |
| 2023-03-28 | $9.91 | $9.91 | $9.87 | $9.88 | $9.79 | 44,021 |
| 2023-03-27 | $9.93 | $10.00 | $9.90 | $9.91 | $9.82 | 30,922 |
| 2023-03-24 | $9.99 | $10.00 | $9.93 | $9.93 | $9.84 | 33,894 |
| 2023-03-23 | $9.97 | $10.04 | $9.97 | $9.99 | $9.90 | 21,346 |
| 2023-03-22 | $10.01 | $10.06 | $10.00 | $10.02 | $9.93 | 20,361 |
| 2023-03-21 | $9.98 | $10.04 | $9.98 | $10.04 | $9.95 | 19,214 |
| 2023-03-20 | $9.97 | $10.02 | $9.96 | $9.96 | $9.87 | 17,071 |
| 2023-03-17 | $10.03 | $10.07 | $9.97 | $9.97 | $9.88 | 26,775 |
| 2023-03-16 | $10.01 | $10.09 | $10.00 | $10.06 | $9.97 | 16,367 |
| 2023-03-15 | $10.18 | $10.24 | $10.07 | $10.09 | $9.91 | 22,720 |
| 2023-03-14 | $10.18 | $10.31 | $10.18 | $10.25 | $10.07 | 17,522 |
| 2023-03-13 | $10.28 | $10.34 | $10.17 | $10.17 | $9.99 | 48,757 |
| 2023-03-10 | $10.41 | $10.49 | $10.35 | $10.35 | $10.35 | 57,308 |
| 2023-03-09 | $10.52 | $10.57 | $10.42 | $10.42 | $10.42 | 21,328 |
| 2023-03-08 | $10.52 | $10.60 | $10.51 | $10.53 | $10.53 | 21,617 |
| 2023-03-07 | $10.56 | $10.59 | $10.52 | $10.52 | $10.52 | 19,541 |
| 2023-03-06 | $10.56 | $10.60 | $10.53 | $10.59 | $10.59 | 30,084 |
| 2023-03-03 | $10.47 | $10.58 | $10.47 | $10.56 | $10.56 | 14,429 |
| 2023-03-02 | $10.42 | $10.50 | $10.42 | $10.48 | $10.48 | 22,655 |
| 2023-03-01 | $10.52 | $10.65 | $10.48 | $10.48 | $10.48 | 20,666 |
| 2023-02-28 | $10.54 | $10.58 | $10.50 | $10.52 | $10.52 | 35,740 |
| 2023-02-27 | $10.41 | $10.52 | $10.41 | $10.52 | $10.52 | 24,360 |
| 2023-02-24 | $10.43 | $10.47 | $10.40 | $10.42 | $10.42 | 16,380 |
| 2023-02-23 | $10.37 | $10.48 | $10.37 | $10.45 | $10.45 | 9,381 |
| 2023-02-22 | $10.43 | $10.43 | $10.37 | $10.37 | $10.37 | 16,413 |
| 2023-02-21 | $10.43 | $10.49 | $10.35 | $10.37 | $10.37 | 31,519 |
| 2023-02-17 | $10.52 | $10.57 | $10.50 | $10.52 | $10.52 | 32,726 |
| 2023-02-16 | $10.72 | $10.72 | $10.53 | $10.53 | $10.53 | 35,601 |
| 2023-02-15 | $10.70 | $10.72 | $10.70 | $10.70 | $10.61 | 13,804 |
| 2023-02-14 | $10.76 | $10.82 | $10.73 | $10.74 | $10.74 | 24,268 |
| 2023-02-13 | $10.74 | $10.81 | $10.74 | $10.76 | $10.76 | 24,097 |
| 2023-02-10 | $10.73 | $10.81 | $10.70 | $10.75 | $10.75 | 13,417 |
| 2023-02-09 | $10.88 | $10.93 | $10.78 | $10.78 | $10.78 | 6,405 |
| 2023-02-08 | $10.87 | $10.92 | $10.85 | $10.87 | $10.87 | 4,342 |
| 2023-02-07 | $10.86 | $10.97 | $10.86 | $10.92 | $10.92 | 15,058 |
| 2023-02-06 | $10.96 | $10.99 | $10.82 | $10.82 | $10.82 | 10,271 |
| 2023-02-03 | $11.01 | $11.08 | $10.96 | $11.01 | $11.01 | 12,016 |
| 2023-02-02 | $11.02 | $11.12 | $11.02 | $11.07 | $11.07 | 26,771 |
| 2023-02-01 | $10.92 | $11.04 | $10.90 | $11.03 | $11.03 | 20,565 |
| 2023-01-31 | $10.91 | $10.94 | $10.88 | $10.91 | $10.91 | 12,717 |
| 2023-01-30 | $10.79 | $10.90 | $10.78 | $10.87 | $10.87 | 44,543 |
| 2023-01-27 | $10.70 | $10.90 | $10.69 | $10.82 | $10.82 | 61,918 |
| 2023-01-26 | $10.66 | $10.71 | $10.65 | $10.71 | $10.71 | 17,645 |
| 2023-01-25 | $10.61 | $10.68 | $10.61 | $10.66 | $10.66 | 14,726 |
| 2023-01-24 | $10.64 | $10.68 | $10.61 | $10.68 | $10.68 | 25,711 |
| 2023-01-23 | $10.57 | $10.68 | $10.57 | $10.63 | $10.63 | 41,504 |
| 2023-01-20 | $10.57 | $10.67 | $10.56 | $10.61 | $10.61 | 19,134 |
| 2023-01-19 | $10.55 | $10.62 | $10.55 | $10.55 | $10.55 | 13,475 |
| 2023-01-18 | $10.67 | $10.79 | $10.62 | $10.62 | $10.62 | 29,576 |
| 2023-01-17 | $10.79 | $10.79 | $10.68 | $10.73 | $10.64 | 31,823 |
| 2023-01-13 | $10.68 | $10.75 | $10.66 | $10.72 | $10.63 | 18,504 |
| 2023-01-12 | $10.64 | $10.74 | $10.64 | $10.68 | $10.59 | 15,259 |
| 2023-01-11 | $10.51 | $10.66 | $10.51 | $10.64 | $10.55 | 27,287 |
| 2023-01-10 | $10.50 | $10.54 | $10.42 | $10.53 | $10.44 | 35,607 |
| 2023-01-09 | $10.36 | $10.46 | $10.36 | $10.42 | $10.33 | 41,978 |
| 2023-01-06 | $10.25 | $10.41 | $10.25 | $10.37 | $10.28 | 21,454 |
| 2023-01-05 | $10.25 | $10.29 | $10.22 | $10.26 | $10.17 | 8,160 |
| 2023-01-04 | $10.21 | $10.32 | $10.21 | $10.32 | $10.23 | 14,107 |
| 2023-01-03 | $10.12 | $10.22 | $10.12 | $10.21 | $10.12 | 25,098 |
| 2022-12-30 | $10.02 | $10.15 | $10.02 | $10.08 | $10.00 | 21,210 |
| 2022-12-29 | $10.03 | $10.13 | $10.03 | $10.10 | $10.02 | 20,073 |
| 2022-12-28 | $10.02 | $10.09 | $10.01 | $10.01 | $9.93 | 36,945 |
| 2022-12-27 | $10.14 | $10.15 | $10.02 | $10.02 | $9.94 | 33,028 |
| 2022-12-23 | $10.10 | $10.19 | $10.10 | $10.14 | $10.14 | 17,961 |
| 2022-12-22 | $10.10 | $10.17 | $10.08 | $10.08 | $10.08 | 44,380 |
| 2022-12-21 | $10.09 | $10.17 | $10.09 | $10.14 | $10.14 | 24,107 |
| 2022-12-20 | $10.10 | $10.11 | $10.06 | $10.07 | $10.07 | 20,924 |
| 2022-12-19 | $10.12 | $10.16 | $10.04 | $10.10 | $10.10 | 34,045 |
| 2022-12-16 | $10.17 | $10.17 | $10.12 | $10.15 | $10.15 | 14,015 |
| 2022-12-15 | $10.21 | $10.23 | $10.14 | $10.20 | $10.20 | 43,249 |
| 2022-12-14 | $10.26 | $10.30 | $10.21 | $10.26 | $10.26 | 30,795 |
| 2022-12-13 | $10.44 | $10.46 | $10.25 | $10.25 | $10.25 | 45,739 |
| 2022-12-12 | $10.32 | $10.39 | $10.26 | $10.30 | $10.30 | 61,021 |
| 2022-12-09 | $10.46 | $10.53 | $10.39 | $10.39 | $10.30 | 117,777 |
| 2022-12-08 | $10.59 | $10.59 | $10.50 | $10.51 | $10.42 | 35,036 |
| 2022-12-07 | $10.44 | $10.67 | $10.44 | $10.57 | $10.48 | 23,745 |
| 2022-12-06 | $10.41 | $10.47 | $10.41 | $10.43 | $10.34 | 31,261 |
| 2022-12-05 | $10.43 | $10.49 | $10.41 | $10.45 | $10.36 | 22,880 |
| 2022-12-02 | $10.40 | $10.56 | $10.40 | $10.42 | $10.33 | 28,427 |
| 2022-12-01 | $10.47 | $10.59 | $10.47 | $10.47 | $10.47 | 34,568 |
| 2022-11-30 | $10.32 | $10.52 | $10.32 | $10.48 | $10.48 | 36,967 |
| 2022-11-29 | $10.31 | $10.38 | $10.31 | $10.37 | $10.37 | 21,324 |
| 2022-11-28 | $10.32 | $10.38 | $10.31 | $10.32 | $10.32 | 34,020 |
| 2022-11-25 | $10.24 | $10.33 | $10.24 | $10.32 | $10.32 | 38,371 |
| 2022-11-23 | $10.25 | $10.37 | $10.25 | $10.27 | $10.27 | 44,036 |
| 2022-11-22 | $10.11 | $10.32 | $10.11 | $10.25 | $10.25 | 43,244 |
| 2022-11-21 | $10.16 | $10.20 | $10.15 | $10.15 | $10.15 | 29,257 |
| 2022-11-18 | $10.14 | $10.25 | $10.14 | $10.18 | $10.18 | 53,858 |
| 2022-11-17 | $10.16 | $10.20 | $10.12 | $10.16 | $10.16 | 32,293 |
| 2022-11-16 | $10.18 | $10.25 | $10.15 | $10.19 | $10.19 | 70,789 |
| 2022-11-15 | $10.27 | $10.29 | $10.17 | $10.22 | $10.22 | 54,613 |
| 2022-11-14 | $10.32 | $10.36 | $10.19 | $10.19 | $10.10 | 62,262 |
| 2022-11-11 | $10.50 | $10.50 | $10.37 | $10.40 | $10.40 | 44,512 |
| 2022-11-10 | $10.35 | $10.48 | $10.33 | $10.38 | $10.38 | 33,838 |
| 2022-11-09 | $10.27 | $10.28 | $10.19 | $10.23 | $10.23 | 8,086 |
| 2022-11-08 | $10.30 | $10.32 | $10.26 | $10.32 | $10.32 | 37,711 |
| 2022-11-07 | $10.30 | $10.31 | $10.22 | $10.25 | $10.25 | 40,043 |
| 2022-11-04 | $10.23 | $10.31 | $10.23 | $10.31 | $10.31 | 20,563 |
| 2022-11-03 | $10.22 | $10.24 | $10.17 | $10.23 | $10.23 | 22,476 |
| 2022-11-02 | $10.24 | $10.33 | $10.24 | $10.24 | $10.24 | 26,060 |
| 2022-11-01 | $10.34 | $10.34 | $10.22 | $10.32 | $10.32 | 16,179 |
| 2022-10-31 | $10.24 | $10.24 | $10.05 | $10.20 | $10.20 | 36,165 |
| 2022-10-28 | $9.99 | $10.19 | $9.99 | $10.14 | $10.14 | 26,993 |
| 2022-10-27 | $10.05 | $10.07 | $10.01 | $10.03 | $10.03 | 20,249 |
| 2022-10-26 | $10.00 | $10.10 | $9.98 | $9.99 | $9.99 | 33,466 |
| 2022-10-25 | $9.90 | $10.06 | $9.90 | $10.00 | $10.00 | 40,066 |
| 2022-10-24 | $9.92 | $9.94 | $9.88 | $9.90 | $9.90 | 15,500 |
| 2022-10-21 | $9.83 | $9.94 | $9.83 | $9.94 | $9.94 | 5,395 |
| 2022-10-20 | $9.84 | $9.94 | $9.83 | $9.87 | $9.87 | 19,762 |
| 2022-10-19 | $9.83 | $9.90 | $9.83 | $9.85 | $9.85 | 13,791 |
| 2022-10-18 | $9.86 | $9.98 | $9.86 | $9.91 | $9.91 | 29,816 |
| 2022-10-17 | $9.85 | $9.90 | $9.83 | $9.88 | $9.88 | 26,960 |
| 2022-10-14 | $9.89 | $10.18 | $9.84 | $9.85 | $9.85 | 48,616 |
| 2022-10-13 | $9.85 | $9.98 | $9.84 | $9.91 | $9.91 | 31,606 |
| 2022-10-12 | $9.98 | $10.06 | $9.97 | $9.97 | $9.97 | 19,311 |
| 2022-10-11 | $10.14 | $10.14 | $10.01 | $10.06 | $10.06 | 34,749 |
| 2022-10-10 | $10.12 | $10.20 | $10.04 | $10.05 | $10.05 | 15,022 |
| 2022-10-07 | $10.24 | $10.24 | $10.14 | $10.14 | $10.14 | 34,469 |
| 2022-10-06 | $10.33 | $10.35 | $10.26 | $10.26 | $10.26 | 31,563 |
| 2022-10-05 | $10.38 | $10.40 | $10.27 | $10.32 | $10.32 | 34,797 |
| 2022-10-04 | $10.35 | $10.48 | $10.35 | $10.46 | $10.46 | 24,927 |
| 2022-10-03 | $10.31 | $10.37 | $10.28 | $10.32 | $10.32 | 58,258 |
| 2022-09-30 | $10.33 | $10.42 | $10.30 | $10.31 | $10.31 | 23,833 |
| 2022-09-29 | $10.49 | $10.49 | $10.30 | $10.31 | $10.31 | 16,205 |
| 2022-09-28 | $10.37 | $10.50 | $10.37 | $10.49 | $10.49 | 22,513 |
| 2022-09-27 | $10.41 | $10.51 | $10.33 | $10.35 | $10.35 | 37,552 |
| 2022-09-26 | $10.52 | $10.62 | $10.38 | $10.42 | $10.42 | 32,251 |
| 2022-09-23 | $10.69 | $10.73 | $10.55 | $10.57 | $10.57 | 18,095 |
| 2022-09-22 | $10.85 | $10.86 | $10.76 | $10.77 | $10.77 | 14,049 |
| 2022-09-21 | $10.89 | $10.97 | $10.79 | $10.89 | $10.89 | 33,022 |
| 2022-09-20 | $10.95 | $11.02 | $10.88 | $10.90 | $10.90 | 26,382 |
| 2022-09-19 | $10.95 | $11.05 | $10.91 | $11.05 | $11.05 | 21,728 |
| 2022-09-16 | $11.19 | $11.21 | $11.12 | $11.16 | $11.16 | 28,466 |
| 2022-09-15 | $11.31 | $11.34 | $11.22 | $11.22 | $11.22 | 25,511 |
| 2022-09-14 | $11.32 | $11.39 | $11.28 | $11.36 | $11.36 | 14,408 |
| 2022-09-13 | $11.30 | $11.34 | $11.27 | $11.29 | $11.29 | 30,863 |
| 2022-09-12 | $11.41 | $11.49 | $11.41 | $11.43 | $11.43 | 13,387 |
| 2022-09-09 | $11.44 | $11.46 | $11.40 | $11.40 | $11.40 | 30,564 |
| 2022-09-08 | $11.40 | $11.50 | $11.40 | $11.44 | $11.44 | 31,041 |
| 2022-09-07 | $11.33 | $11.45 | $11.33 | $11.45 | $11.45 | 7,678 |
| 2022-09-06 | $11.43 | $11.45 | $11.33 | $11.34 | $11.34 | 13,819 |
| 2022-09-02 | $11.43 | $11.52 | $11.40 | $11.41 | $11.41 | 15,430 |
| 2022-09-01 | $11.45 | $11.45 | $11.33 | $11.38 | $11.38 | 11,460 |
| 2022-08-31 | $11.62 | $11.62 | $11.46 | $11.51 | $11.51 | 17,036 |
| 2022-08-30 | $11.55 | $11.58 | $11.47 | $11.50 | $11.50 | 12,612 |
| 2022-08-29 | $11.57 | $11.60 | $11.53 | $11.58 | $11.58 | 5,766 |
| 2022-08-26 | $11.60 | $11.65 | $11.51 | $11.51 | $11.51 | 5,263 |
| 2022-08-25 | $11.60 | $11.66 | $11.58 | $11.64 | $11.64 | 10,625 |
| 2022-08-24 | $11.53 | $11.62 | $11.52 | $11.58 | $11.58 | 11,550 |
| 2022-08-23 | $11.48 | $11.58 | $11.48 | $11.54 | $11.54 | 24,472 |
| 2022-08-22 | $11.52 | $11.54 | $11.45 | $11.50 | $11.50 | 12,032 |
| 2022-08-19 | $11.63 | $11.80 | $11.57 | $11.57 | $11.57 | 13,945 |
| 2022-08-18 | $11.72 | $11.85 | $11.65 | $11.68 | $11.68 | 19,941 |
| 2022-08-17 | $11.80 | $11.85 | $11.71 | $11.72 | $11.72 | 15,600 |
| 2022-08-16 | $11.96 | $11.98 | $11.89 | $11.93 | $11.82 | 17,498 |
| 2022-08-15 | $11.85 | $11.99 | $11.85 | $11.96 | $11.85 | 23,002 |
| 2022-08-12 | $11.82 | $11.87 | $11.77 | $11.87 | $11.76 | 13,064 |
| 2022-08-11 | $11.80 | $11.87 | $11.76 | $11.76 | $11.65 | 23,660 |
| 2022-08-10 | $11.77 | $11.81 | $11.69 | $11.81 | $11.70 | 23,399 |
| 2022-08-09 | $11.53 | $11.64 | $11.53 | $11.62 | $11.51 | 13,833 |
| 2022-08-08 | $11.56 | $11.64 | $11.56 | $11.56 | $11.45 | 7,757 |
| 2022-08-05 | $11.56 | $11.60 | $11.50 | $11.56 | $11.45 | 14,719 |
| 2022-08-04 | $11.49 | $11.58 | $11.49 | $11.56 | $11.45 | 17,613 |
| 2022-08-03 | $11.50 | $11.54 | $11.47 | $11.52 | $11.41 | 19,640 |
| 2022-08-02 | $11.41 | $11.45 | $11.39 | $11.45 | $11.34 | 10,701 |
| 2022-08-01 | $11.32 | $11.43 | $11.32 | $11.40 | $11.29 | 17,963 |
| 2022-07-29 | $11.29 | $11.33 | $11.23 | $11.33 | $11.22 | 18,660 |
| 2022-07-28 | $11.06 | $11.17 | $11.06 | $11.17 | $11.07 | 20,321 |
| 2022-07-27 | $11.03 | $11.07 | $10.98 | $11.05 | $10.95 | 26,878 |
| 2022-07-26 | $10.95 | $10.99 | $10.91 | $10.91 | $10.81 | 15,378 |
| 2022-07-25 | $11.03 | $11.06 | $10.95 | $10.96 | $10.86 | 30,954 |
| 2022-07-22 | $11.05 | $11.14 | $10.97 | $10.99 | $10.99 | 21,723 |
| 2022-07-21 | $10.91 | $11.07 | $10.90 | $11.07 | $11.07 | 34,167 |
| 2022-07-20 | $10.94 | $11.02 | $10.90 | $10.91 | $10.91 | 29,581 |
| 2022-07-19 | $10.96 | $11.05 | $10.92 | $11.05 | $10.94 | 30,095 |
| 2022-07-18 | $10.96 | $10.96 | $10.86 | $10.86 | $10.75 | 20,646 |
| 2022-07-15 | $11.00 | $11.04 | $10.91 | $10.95 | $10.84 | 44,589 |
| 2022-07-14 | $10.91 | $10.99 | $10.90 | $10.96 | $10.85 | 16,549 |
| 2022-07-13 | $10.97 | $11.08 | $10.96 | $11.03 | $10.92 | 12,539 |
| 2022-07-12 | $11.03 | $11.13 | $11.03 | $11.07 | $10.96 | 17,109 |
| 2022-07-11 | $11.07 | $11.07 | $11.02 | $11.04 | $10.93 | 18,566 |
| 2022-07-08 | $11.05 | $11.12 | $10.93 | $11.12 | $11.01 | 31,709 |
| 2022-07-07 | $11.03 | $11.13 | $11.03 | $11.10 | $10.99 | 27,600 |
| 2022-07-06 | $11.02 | $11.09 | $11.00 | $11.06 | $10.95 | 17,492 |
| 2022-07-05 | $10.94 | $11.09 | $10.94 | $11.05 | $10.94 | 48,847 |
| 2022-07-01 | $10.84 | $11.00 | $10.84 | $10.97 | $10.86 | 37,376 |
| 2022-06-30 | $11.18 | $11.18 | $10.81 | $10.84 | $10.73 | 158,348 |
| 2022-06-29 | $11.15 | $11.16 | $11.01 | $11.06 | $10.95 | 27,799 |
| 2022-06-28 | $11.26 | $11.26 | $11.14 | $11.14 | $11.03 | 29,255 |
| 2022-06-27 | $11.30 | $11.30 | $11.15 | $11.15 | $11.04 | 33,535 |
| 2022-06-24 | $11.12 | $11.25 | $11.12 | $11.17 | $11.06 | 34,149 |
| 2022-06-23 | $11.11 | $11.19 | $11.11 | $11.12 | $11.01 | 26,049 |
| 2022-06-22 | $11.06 | $11.19 | $11.06 | $11.15 | $11.04 | 6,640 |
| 2022-06-21 | $11.18 | $11.25 | $11.10 | $11.11 | $11.00 | 32,214 |
| 2022-06-17 | $11.12 | $11.17 | $11.12 | $11.16 | $11.05 | 7,707 |
| 2022-06-16 | $11.40 | $11.40 | $11.05 | $11.15 | $11.04 | 21,365 |
| 2022-06-15 | $11.38 | $11.43 | $11.32 | $11.39 | $11.28 | 18,054 |
| 2022-06-14 | $11.44 | $11.58 | $11.44 | $11.44 | $11.22 | 28,706 |
| 2022-06-13 | $11.60 | $11.60 | $11.40 | $11.41 | $11.18 | 15,372 |
| 2022-06-10 | $11.82 | $11.89 | $11.71 | $11.72 | $11.49 | 18,327 |
| 2022-06-09 | $11.92 | $11.96 | $11.88 | $11.90 | $11.66 | 29,269 |
| 2022-06-08 | $11.98 | $11.99 | $11.96 | $11.97 | $11.73 | 7,563 |
| 2022-06-07 | $11.94 | $12.02 | $11.93 | $12.00 | $11.77 | 6,453 |
| 2022-06-06 | $11.99 | $12.04 | $11.97 | $11.98 | $11.75 | 6,638 |
| 2022-06-03 | $11.96 | $11.99 | $11.95 | $11.99 | $11.76 | 3,595 |
| 2022-06-02 | $11.96 | $12.07 | $11.96 | $12.06 | $11.83 | 8,165 |
| 2022-06-01 | $11.95 | $11.98 | $11.92 | $11.94 | $11.71 | 9,767 |
| 2022-05-31 | $12.00 | $12.08 | $11.91 | $11.95 | $11.72 | 15,900 |
| 2022-05-27 | $11.84 | $11.98 | $11.83 | $11.98 | $11.75 | 27,774 |
| 2022-05-26 | $11.58 | $11.74 | $11.54 | $11.74 | $11.51 | 36,938 |
| 2022-05-25 | $11.44 | $11.58 | $11.44 | $11.55 | $11.33 | 18,053 |
| 2022-05-24 | $11.41 | $11.49 | $11.41 | $11.45 | $11.23 | 13,186 |
| 2022-05-23 | $11.41 | $11.53 | $11.40 | $11.47 | $11.25 | 27,175 |
| 2022-05-20 | $11.47 | $11.53 | $11.41 | $11.43 | $11.21 | 24,762 |
| 2022-05-19 | $11.40 | $11.54 | $11.40 | $11.49 | $11.27 | 8,381 |
| 2022-05-18 | $11.49 | $11.51 | $11.43 | $11.45 | $11.23 | 13,903 |
| 2022-05-17 | $11.51 | $11.56 | $11.51 | $11.56 | $11.34 | 12,693 |
| 2022-05-16 | $11.62 | $11.62 | $11.53 | $11.61 | $11.28 | 22,109 |
| 2022-05-13 | $11.56 | $11.72 | $11.56 | $11.58 | $11.25 | 11,380 |
| 2022-05-12 | $11.61 | $11.82 | $11.59 | $11.59 | $11.26 | 32,306 |
| 2022-05-11 | $11.80 | $11.92 | $11.76 | $11.76 | $11.42 | 14,736 |
| 2022-05-10 | $11.80 | $11.89 | $11.80 | $11.86 | $11.52 | 6,007 |
| 2022-05-09 | $11.88 | $11.95 | $11.80 | $11.80 | $11.46 | 17,969 |
| 2022-05-06 | $12.13 | $12.13 | $12.04 | $12.09 | $11.74 | 27,408 |
| 2022-05-05 | $12.21 | $12.21 | $12.09 | $12.17 | $11.82 | 17,123 |
| 2022-05-04 | $12.15 | $12.30 | $12.12 | $12.30 | $11.95 | 18,952 |
| 2022-05-03 | $12.28 | $12.30 | $12.12 | $12.15 | $11.80 | 24,156 |
| 2022-05-02 | $12.38 | $12.38 | $12.23 | $12.25 | $11.90 | 43,520 |
| 2022-04-29 | $12.36 | $12.40 | $12.30 | $12.30 | $11.95 | 11,864 |
| 2022-04-28 | $12.47 | $12.47 | $12.34 | $12.42 | $12.06 | 21,933 |
| 2022-04-27 | $12.41 | $12.48 | $12.32 | $12.36 | $12.01 | 40,943 |
| 2022-04-26 | $12.41 | $12.50 | $12.41 | $12.43 | $12.07 | 16,156 |
| 2022-04-25 | $12.46 | $12.52 | $12.43 | $12.51 | $12.15 | 7,055 |
| 2022-04-22 | $12.55 | $12.55 | $12.46 | $12.48 | $12.12 | 7,582 |
| 2022-04-21 | $12.65 | $12.65 | $12.54 | $12.59 | $12.23 | 14,951 |
| 2022-04-20 | $12.57 | $12.60 | $12.55 | $12.60 | $12.24 | 12,498 |
| 2022-04-19 | $12.41 | $12.54 | $12.40 | $12.54 | $12.18 | 16,186 |
| 2022-04-18 | $12.61 | $12.63 | $12.42 | $12.42 | $12.06 | 34,932 |
| 2022-04-14 | $12.64 | $12.71 | $12.61 | $12.61 | $12.14 | 37,756 |
| 2022-04-13 | $12.61 | $12.72 | $12.58 | $12.66 | $12.19 | 19,865 |
| 2022-04-12 | $12.60 | $12.72 | $12.60 | $12.65 | $12.18 | 31,502 |
| 2022-04-11 | $12.60 | $12.65 | $12.57 | $12.59 | $12.12 | 31,728 |
| 2022-04-08 | $12.64 | $12.70 | $12.60 | $12.60 | $12.13 | 25,235 |
| 2022-04-07 | $12.80 | $12.84 | $12.66 | $12.67 | $12.20 | 19,136 |
| 2022-04-06 | $12.95 | $12.98 | $12.76 | $12.76 | $12.29 | 18,396 |
| 2022-04-05 | $13.06 | $13.11 | $12.97 | $12.97 | $12.49 | 31,280 |
| 2022-04-04 | $12.96 | $13.14 | $12.95 | $13.09 | $12.60 | 38,872 |
| 2022-04-01 | $12.90 | $12.96 | $12.75 | $12.89 | $12.41 | 31,445 |
| 2022-03-31 | $12.79 | $12.87 | $12.76 | $12.87 | $12.39 | 55,192 |
| 2022-03-30 | $12.66 | $12.72 | $12.66 | $12.70 | $12.23 | 13,381 |
| 2022-03-29 | $12.54 | $12.71 | $12.54 | $12.71 | $12.24 | 14,426 |
| 2022-03-28 | $12.50 | $12.57 | $12.48 | $12.48 | $12.02 | 24,510 |
| 2022-03-25 | $12.57 | $12.57 | $12.48 | $12.48 | $12.02 | 16,070 |
| 2022-03-24 | $12.60 | $12.62 | $12.57 | $12.59 | $12.12 | 15,489 |
| 2022-03-23 | $12.66 | $12.70 | $12.51 | $12.52 | $12.05 | 54,137 |
| 2022-03-22 | $12.68 | $12.74 | $12.65 | $12.69 | $12.22 | 37,991 |
| 2022-03-21 | $12.78 | $12.80 | $12.65 | $12.65 | $12.18 | 10,321 |
| 2022-03-18 | $12.69 | $12.79 | $12.69 | $12.76 | $12.29 | 19,636 |
| 2022-03-17 | $12.51 | $12.76 | $12.51 | $12.74 | $12.27 | 67,905 |
| 2022-03-16 | $12.39 | $12.61 | $12.39 | $12.53 | $12.06 | 22,230 |
| 2022-03-15 | $12.32 | $12.53 | $12.32 | $12.48 | $11.91 | 40,597 |
| 2022-03-14 | $12.76 | $12.76 | $12.28 | $12.36 | $11.80 | 35,449 |
| 2022-03-11 | $12.92 | $13.02 | $12.73 | $12.75 | $12.17 | 46,765 |
| 2022-03-10 | $13.00 | $13.05 | $12.84 | $12.86 | $12.27 | 46,840 |
| 2022-03-09 | $13.06 | $13.13 | $13.05 | $13.10 | $12.50 | 10,264 |
| 2022-03-08 | $12.99 | $13.09 | $12.89 | $13.02 | $12.43 | 33,165 |
| 2022-03-07 | $13.25 | $13.32 | $13.00 | $13.05 | $12.45 | 14,162 |
| 2022-03-04 | $13.27 | $13.32 | $13.26 | $13.26 | $12.66 | 18,621 |
| 2022-03-03 | $13.38 | $13.38 | $13.32 | $13.35 | $12.74 | 23,813 |
| 2022-03-02 | $13.30 | $13.39 | $13.30 | $13.38 | $12.77 | 27,725 |
| 2022-03-01 | $13.27 | $13.35 | $13.26 | $13.30 | $12.69 | 45,045 |
| 2022-02-28 | $13.29 | $13.35 | $13.25 | $13.33 | $12.72 | 68,275 |
| 2022-02-25 | $13.14 | $13.36 | $13.14 | $13.32 | $12.71 | 28,690 |
| 2022-02-24 | $13.21 | $13.24 | $13.08 | $13.24 | $12.64 | 61,445 |
| 2022-02-23 | $13.46 | $13.46 | $13.30 | $13.31 | $12.70 | 18,540 |
| 2022-02-22 | $13.74 | $13.79 | $13.42 | $13.44 | $12.83 | 79,500 |
| 2022-02-18 | $13.84 | $13.90 | $13.76 | $13.80 | $13.17 | 11,480 |
| 2022-02-17 | $13.91 | $13.91 | $13.82 | $13.84 | $13.21 | 3,108 |
| 2022-02-16 | $13.92 | $14.00 | $13.92 | $14.00 | $13.25 | 17,952 |
| 2022-02-15 | $13.95 | $14.09 | $13.89 | $13.97 | $13.23 | 29,457 |
| 2022-02-14 | $14.01 | $14.01 | $13.94 | $13.94 | $13.20 | 29,895 |
| 2022-02-11 | $14.40 | $14.40 | $14.04 | $14.07 | $13.32 | 18,377 |
| 2022-02-10 | $14.28 | $14.35 | $14.28 | $14.33 | $13.57 | 7,463 |
| 2022-02-09 | $14.24 | $14.35 | $14.20 | $14.35 | $13.59 | 34,389 |
| 2022-02-08 | $14.52 | $14.57 | $14.12 | $14.15 | $13.40 | 76,669 |
| 2022-02-07 | $14.42 | $14.61 | $14.42 | $14.50 | $13.73 | 24,108 |
| 2022-02-04 | $14.32 | $14.50 | $14.32 | $14.40 | $13.63 | 7,540 |
| 2022-02-03 | $14.61 | $14.63 | $14.32 | $14.32 | $13.56 | 15,013 |
| 2022-02-02 | $14.67 | $14.67 | $14.58 | $14.60 | $13.82 | 6,346 |
| 2022-02-01 | $14.50 | $14.67 | $14.34 | $14.67 | $13.89 | 11,032 |
| 2022-01-31 | $14.55 | $14.58 | $14.47 | $14.49 | $13.72 | 10,064 |
| 2022-01-28 | $14.52 | $14.55 | $14.38 | $14.51 | $13.74 | 6,056 |
| 2022-01-27 | $14.57 | $14.60 | $14.45 | $14.51 | $13.74 | 10,802 |
| 2022-01-26 | $14.30 | $14.56 | $14.30 | $14.56 | $13.79 | 18,675 |
| 2022-01-25 | $14.06 | $14.36 | $14.04 | $14.30 | $13.54 | 22,166 |
| 2022-01-24 | $14.50 | $14.60 | $13.94 | $14.17 | $13.42 | 74,176 |
| 2022-01-21 | $14.90 | $14.92 | $14.52 | $14.59 | $13.81 | 28,675 |
| 2022-01-20 | $14.95 | $15.04 | $14.86 | $14.92 | $14.13 | 21,267 |
| 2022-01-19 | $14.96 | $15.03 | $14.86 | $14.89 | $14.10 | 22,349 |
| 2022-01-18 | $15.14 | $15.14 | $14.90 | $14.90 | $14.11 | 30,617 |
| 2022-01-14 | $15.27 | $15.32 | $15.15 | $15.19 | $14.38 | 24,862 |
| 2022-01-13 | $15.35 | $15.38 | $15.30 | $15.30 | $14.49 | 13,692 |
| 2022-01-12 | $15.35 | $15.36 | $15.29 | $15.31 | $14.50 | 24,094 |
| 2022-01-11 | $15.31 | $15.32 | $15.27 | $15.31 | $14.50 | 19,036 |
| 2022-01-10 | $15.32 | $15.36 | $15.25 | $15.27 | $14.46 | 16,567 |
| 2022-01-07 | $15.36 | $15.36 | $15.26 | $15.31 | $14.50 | 37,086 |
| 2022-01-06 | $15.30 | $15.32 | $15.22 | $15.32 | $14.51 | 19,335 |
| 2022-01-05 | $15.40 | $15.44 | $15.12 | $15.23 | $14.43 | 19,525 |
| 2022-01-04 | $15.40 | $15.42 | $15.30 | $15.38 | $14.56 | 36,617 |
| 2022-01-03 | $15.37 | $15.52 | $15.34 | $15.35 | $14.53 | 25,642 |
| 2021-12-31 | $15.50 | $15.54 | $15.31 | $15.31 | $14.50 | 46,778 |
| 2021-12-30 | $15.49 | $15.60 | $15.45 | $15.50 | $14.68 | 28,684 |
| 2021-12-29 | $15.71 | $15.72 | $15.48 | $15.50 | $14.68 | 20,910 |
| 2021-12-28 | $15.81 | $15.90 | $15.72 | $15.72 | $14.78 | 40,840 |
| 2021-12-27 | $15.83 | $15.87 | $15.78 | $15.82 | $14.87 | 17,285 |
| 2021-12-23 | $15.78 | $15.90 | $15.65 | $15.90 | $14.95 | 29,099 |
| 2021-12-22 | $15.66 | $15.85 | $15.64 | $15.73 | $14.79 | 26,408 |
| 2021-12-21 | $15.63 | $15.70 | $15.57 | $15.66 | $14.72 | 16,599 |
| 2021-12-20 | $15.51 | $15.56 | $15.42 | $15.56 | $14.63 | 42,517 |
| 2021-12-17 | $15.46 | $15.53 | $15.39 | $15.53 | $14.60 | 31,107 |
| 2021-12-16 | $15.32 | $15.54 | $15.21 | $15.53 | $14.60 | 74,016 |
| 2021-12-15 | $15.27 | $15.32 | $15.25 | $15.32 | $14.40 | 17,130 |
| 2021-12-14 | $15.25 | $15.42 | $15.25 | $15.29 | $14.38 | 23,312 |
| 2021-12-13 | $15.34 | $15.39 | $15.18 | $15.29 | $14.38 | 12,991 |
| 2021-12-10 | $15.35 | $15.40 | $15.22 | $15.34 | $14.42 | 11,412 |
| 2021-12-09 | $15.46 | $15.47 | $15.40 | $15.44 | $14.41 | 5,187 |
| 2021-12-08 | $15.43 | $15.46 | $15.35 | $15.43 | $14.40 | 12,198 |
| 2021-12-07 | $15.42 | $15.45 | $15.39 | $15.42 | $14.39 | 21,513 |
| 2021-12-06 | $15.10 | $15.28 | $15.10 | $15.28 | $14.26 | 27,881 |
| 2021-12-03 | $15.38 | $15.43 | $15.04 | $15.11 | $14.11 | 55,617 |
| 2021-12-02 | $15.39 | $15.44 | $15.29 | $15.41 | $14.39 | 35,652 |
| 2021-12-01 | $15.61 | $15.61 | $15.34 | $15.35 | $14.33 | 33,216 |
| 2021-11-30 | $15.65 | $15.65 | $15.41 | $15.51 | $14.48 | 23,190 |
| 2021-11-29 | $15.41 | $15.57 | $15.41 | $15.55 | $14.52 | 22,624 |
| 2021-11-26 | $15.54 | $15.54 | $15.39 | $15.39 | $14.37 | 9,313 |
| 2021-11-24 | $15.54 | $15.61 | $15.49 | $15.54 | $14.51 | 32,069 |
| 2021-11-23 | $15.56 | $15.61 | $15.50 | $15.50 | $14.47 | 26,588 |
| 2021-11-22 | $15.75 | $15.78 | $15.60 | $15.64 | $14.60 | 17,867 |
| 2021-11-19 | $15.70 | $15.88 | $15.67 | $15.74 | $14.69 | 18,788 |
| 2021-11-18 | $15.76 | $15.92 | $15.66 | $15.68 | $14.64 | 28,526 |
| 2021-11-17 | $15.82 | $15.94 | $15.67 | $15.76 | $14.71 | 43,465 |
| 2021-11-16 | $15.85 | $15.93 | $15.85 | $15.88 | $14.82 | 13,729 |
| 2021-11-15 | $16.01 | $16.10 | $15.92 | $16.01 | $14.84 | 62,113 |
| 2021-11-12 | $15.91 | $16.04 | $15.89 | $16.02 | $14.85 | 39,367 |
| 2021-11-11 | $15.88 | $15.95 | $15.82 | $15.94 | $14.78 | 25,677 |
| 2021-11-10 | $15.76 | $15.88 | $15.73 | $15.88 | $14.72 | 22,366 |
| 2021-11-09 | $15.72 | $15.77 | $15.68 | $15.76 | $14.61 | 25,888 |
| 2021-11-08 | $15.75 | $15.76 | $15.70 | $15.75 | $14.60 | 19,900 |
| 2021-11-05 | $15.70 | $15.72 | $15.67 | $15.70 | $14.56 | 10,302 |
| 2021-11-04 | $15.65 | $15.70 | $15.62 | $15.67 | $14.53 | 20,515 |
| 2021-11-03 | $15.60 | $15.71 | $15.60 | $15.70 | $14.56 | 28,676 |
| 2021-11-02 | $15.69 | $15.71 | $15.56 | $15.63 | $14.49 | 36,231 |
| 2021-11-01 | $15.66 | $15.72 | $15.65 | $15.68 | $14.54 | 19,854 |
| 2021-10-29 | $15.76 | $15.76 | $15.66 | $15.70 | $14.56 | 14,869 |
| 2021-10-28 | $15.67 | $15.74 | $15.62 | $15.72 | $14.57 | 28,586 |
| 2021-10-27 | $15.68 | $15.74 | $15.62 | $15.67 | $14.53 | 21,943 |
| 2021-10-26 | $15.70 | $15.76 | $15.65 | $15.68 | $14.54 | 28,436 |
| 2021-10-25 | $15.85 | $15.85 | $15.71 | $15.74 | $14.59 | 19,721 |
| 2021-10-22 | $15.83 | $15.85 | $15.79 | $15.81 | $14.66 | 17,621 |
| 2021-10-21 | $15.83 | $15.83 | $15.72 | $15.78 | $14.63 | 15,943 |
| 2021-10-20 | $15.94 | $15.94 | $15.77 | $15.80 | $14.65 | 32,820 |
| 2021-10-19 | $15.62 | $15.90 | $15.62 | $15.90 | $14.74 | 23,234 |
| 2021-10-18 | $15.74 | $15.74 | $15.58 | $15.65 | $14.51 | 47,093 |
| 2021-10-15 | $15.80 | $15.88 | $15.75 | $15.87 | $14.61 | 21,684 |
| 2021-10-14 | $15.77 | $15.89 | $15.77 | $15.81 | $14.55 | 18,108 |
| 2021-10-13 | $15.77 | $15.81 | $15.75 | $15.81 | $14.55 | 13,196 |
| 2021-10-12 | $15.74 | $15.79 | $15.70 | $15.79 | $14.54 | 9,666 |
| 2021-10-11 | $15.71 | $15.85 | $15.67 | $15.74 | $14.49 | 26,670 |
| 2021-10-08 | $15.65 | $15.66 | $15.58 | $15.63 | $14.39 | 10,423 |
| 2021-10-07 | $15.74 | $15.74 | $15.58 | $15.58 | $14.34 | 19,638 |
| 2021-10-06 | $15.58 | $15.58 | $15.32 | $15.55 | $14.32 | 29,198 |
| 2021-10-05 | $15.53 | $15.59 | $15.44 | $15.55 | $14.32 | 14,831 |
| 2021-10-04 | $15.57 | $15.60 | $15.41 | $15.46 | $14.23 | 32,722 |
| 2021-10-01 | $15.56 | $15.65 | $15.50 | $15.50 | $14.27 | 26,904 |
| 2021-09-30 | $15.71 | $15.71 | $15.54 | $15.54 | $14.31 | 25,014 |
| 2021-09-29 | $15.52 | $15.61 | $15.49 | $15.60 | $14.36 | 36,295 |
| 2021-09-28 | $15.70 | $15.70 | $15.47 | $15.50 | $14.27 | 31,365 |
| 2021-09-27 | $15.64 | $15.66 | $15.54 | $15.66 | $14.42 | 23,443 |
| 2021-09-24 | $15.70 | $15.72 | $15.54 | $15.59 | $14.35 | 41,830 |
| 2021-09-23 | $15.84 | $15.86 | $15.66 | $15.67 | $14.43 | 29,209 |
| 2021-09-22 | $15.79 | $16.02 | $15.69 | $15.76 | $14.51 | 27,351 |
| 2021-09-21 | $15.69 | $15.74 | $15.67 | $15.71 | $14.46 | 43,636 |
| 2021-09-20 | $15.67 | $15.67 | $15.49 | $15.55 | $14.32 | 46,089 |
| 2021-09-17 | $15.81 | $15.83 | $15.62 | $15.70 | $14.45 | 35,957 |
| 2021-09-16 | $15.86 | $15.86 | $15.70 | $15.74 | $14.49 | 27,383 |
| 2021-09-15 | $15.80 | $16.24 | $15.71 | $15.80 | $14.55 | 22,705 |
| 2021-09-14 | $16.00 | $16.00 | $15.77 | $15.86 | $14.50 | 37,686 |
| 2021-09-13 | $16.05 | $16.24 | $15.77 | $15.89 | $14.53 | 61,744 |
| 2021-09-10 | $15.90 | $16.00 | $15.80 | $15.91 | $14.55 | 118,737 |
| 2021-09-09 | $15.62 | $15.77 | $15.62 | $15.76 | $14.41 | 36,530 |
| 2021-09-08 | $15.63 | $15.73 | $15.63 | $15.69 | $14.34 | 74,373 |
| 2021-09-07 | $15.62 | $15.64 | $15.60 | $15.64 | $14.30 | 33,230 |
| 2021-09-03 | $15.64 | $15.65 | $15.60 | $15.60 | $14.26 | 20,179 |
| 2021-09-02 | $15.66 | $15.66 | $15.60 | $15.63 | $14.29 | 20,638 |
| 2021-09-01 | $15.78 | $15.78 | $15.59 | $15.60 | $14.26 | 52,771 |
| 2021-08-31 | $15.59 | $15.70 | $15.54 | $15.65 | $14.31 | 23,588 |
| 2021-08-30 | $15.49 | $15.61 | $15.45 | $15.59 | $14.25 | 21,909 |
| 2021-08-27 | $15.33 | $15.58 | $15.33 | $15.49 | $14.16 | 29,698 |
| 2021-08-26 | $15.38 | $15.39 | $15.29 | $15.29 | $13.98 | 28,323 |
| 2021-08-25 | $15.42 | $15.42 | $15.33 | $15.34 | $14.02 | 18,881 |
| 2021-08-24 | $15.32 | $15.38 | $15.27 | $15.35 | $14.03 | 55,387 |
| 2021-08-23 | $15.30 | $15.32 | $15.25 | $15.30 | $13.99 | 88,776 |
| 2021-08-20 | $15.21 | $15.31 | $15.17 | $15.28 | $13.97 | 49,945 |
| 2021-08-19 | $15.51 | $15.55 | $15.09 | $15.11 | $13.81 | 160,740 |
| 2021-08-18 | $15.54 | $15.60 | $15.52 | $15.53 | $14.20 | 45,983 |
| 2021-08-17 | $15.62 | $15.69 | $15.55 | $15.64 | $14.20 | 60,223 |
| 2021-08-16 | $15.65 | $15.65 | $15.60 | $15.60 | $14.16 | 46,980 |
| 2021-08-13 | $15.59 | $15.63 | $15.55 | $15.62 | $14.18 | 47,355 |
| 2021-08-12 | $15.55 | $15.55 | $15.51 | $15.55 | $14.12 | 37,863 |
| 2021-08-11 | $15.50 | $15.52 | $15.45 | $15.51 | $14.08 | 31,019 |
| 2021-08-10 | $15.50 | $15.50 | $15.41 | $15.47 | $14.04 | 55,760 |
| 2021-08-09 | $15.45 | $15.45 | $15.41 | $15.45 | $14.03 | 31,141 |
| 2021-08-06 | $15.49 | $15.49 | $15.41 | $15.45 | $14.03 | 40,367 |
| 2021-08-05 | $15.44 | $15.45 | $15.38 | $15.45 | $14.03 | 66,816 |
| 2021-08-04 | $15.37 | $15.41 | $15.33 | $15.40 | $13.98 | 59,952 |
| 2021-08-03 | $15.32 | $15.35 | $15.28 | $15.30 | $13.89 | 87,372 |
| 2021-08-02 | $15.27 | $15.31 | $15.25 | $15.26 | $13.85 | 50,658 |
| 2021-07-30 | $15.26 | $15.26 | $15.17 | $15.23 | $13.83 | 29,921 |
| 2021-07-29 | $15.16 | $15.20 | $15.15 | $15.20 | $13.80 | 41,752 |
| 2021-07-28 | $15.19 | $15.19 | $15.15 | $15.18 | $13.78 | 34,828 |
| 2021-07-27 | $15.21 | $15.21 | $15.11 | $15.12 | $13.73 | 33,979 |
| 2021-07-26 | $15.21 | $15.25 | $15.11 | $15.19 | $13.79 | 24,358 |
| 2021-07-23 | $15.21 | $15.21 | $15.11 | $15.19 | $13.79 | 35,695 |
| 2021-07-22 | $15.24 | $15.24 | $15.14 | $15.17 | $13.77 | 51,509 |
| 2021-07-21 | $15.14 | $15.19 | $15.10 | $15.16 | $13.76 | 84,183 |
| 2021-07-20 | $15.14 | $15.14 | $15.05 | $15.13 | $13.74 | 102,920 |
| 2021-07-19 | $15.27 | $15.27 | $15.02 | $15.08 | $13.59 | 72,790 |
| 2021-07-16 | $15.28 | $15.28 | $15.19 | $15.19 | $13.69 | 42,930 |
| 2021-07-15 | $15.30 | $15.30 | $15.20 | $15.26 | $13.75 | 45,702 |
| 2021-07-14 | $15.28 | $15.29 | $15.25 | $15.27 | $13.76 | 72,161 |
| 2021-07-13 | $15.26 | $15.30 | $15.26 | $15.27 | $13.76 | 84,555 |
| 2021-07-12 | $15.26 | $15.28 | $15.24 | $15.26 | $13.75 | 100,472 |
| 2021-07-09 | $15.21 | $15.25 | $15.20 | $15.21 | $13.71 | 52,140 |
| 2021-07-08 | $15.17 | $15.20 | $15.13 | $15.18 | $13.68 | 32,281 |
| 2021-07-07 | $15.24 | $15.24 | $15.17 | $15.17 | $13.67 | 80,587 |
| 2021-07-06 | $15.19 | $15.24 | $15.14 | $15.18 | $13.68 | 53,744 |
| 2021-07-02 | $15.23 | $15.23 | $15.16 | $15.16 | $13.66 | 45,976 |
| 2021-07-01 | $15.19 | $15.26 | $15.19 | $15.22 | $13.72 | 74,893 |
| 2021-06-30 | $15.15 | $15.34 | $15.13 | $15.19 | $13.69 | 225,912 |
| 2021-06-29 | $15.05 | $15.14 | $15.05 | $15.08 | $13.59 | 46,652 |
| 2021-06-28 | $15.08 | $15.08 | $15.06 | $15.07 | $13.58 | 47,891 |
| 2021-06-25 | $15.08 | $15.10 | $15.03 | $15.08 | $13.59 | 31,954 |
| 2021-06-24 | $15.07 | $15.12 | $15.03 | $15.05 | $13.56 | 79,707 |
| 2021-06-23 | $15.05 | $15.07 | $15.05 | $15.07 | $13.58 | 71,162 |
| 2021-06-22 | $15.00 | $15.05 | $14.98 | $15.05 | $13.56 | 23,847 |
| 2021-06-21 | $14.95 | $15.00 | $14.95 | $15.00 | $13.52 | 127,615 |
| 2021-06-18 | $15.14 | $15.16 | $14.89 | $14.91 | $13.44 | 176,480 |
| 2021-06-17 | $15.15 | $15.15 | $15.07 | $15.14 | $13.65 | 55,018 |
| 2021-06-16 | $15.16 | $15.16 | $15.09 | $15.15 | $13.65 | 15,615 |
| 2021-06-15 | $15.21 | $15.22 | $15.17 | $15.20 | $13.60 | 61,522 |
| 2021-06-14 | $15.17 | $15.17 | $15.13 | $15.17 | $13.57 | 51,054 |
| 2021-06-11 | $15.16 | $15.17 | $15.11 | $15.17 | $13.57 | 54,680 |
| 2021-06-10 | $15.21 | $15.21 | $15.15 | $15.17 | $13.57 | 30,454 |
| 2021-06-09 | $15.21 | $15.22 | $15.14 | $15.18 | $13.58 | 74,397 |
| 2021-06-08 | $15.15 | $15.16 | $15.14 | $15.16 | $13.56 | 31,773 |
| 2021-06-07 | $15.17 | $15.17 | $15.11 | $15.15 | $13.56 | 31,801 |
| 2021-06-04 | $15.09 | $15.11 | $15.06 | $15.09 | $13.50 | 62,156 |
| 2021-06-03 | $15.09 | $15.09 | $15.03 | $15.07 | $13.48 | 31,083 |
| 2021-06-02 | $15.13 | $15.13 | $15.07 | $15.07 | $13.48 | 41,742 |
| 2021-06-01 | $15.06 | $15.10 | $15.06 | $15.08 | $13.49 | 83,212 |
| 2021-05-28 | $15.13 | $15.13 | $15.03 | $15.05 | $13.47 | 109,680 |
| 2021-05-27 | $15.07 | $15.08 | $15.04 | $15.05 | $13.47 | 92,816 |
| 2021-05-26 | $15.06 | $15.12 | $15.04 | $15.05 | $13.47 | 122,624 |
| 2021-05-25 | $15.06 | $15.06 | $15.04 | $15.04 | $13.46 | 52,726 |
| 2021-05-24 | $15.01 | $15.09 | $14.99 | $15.05 | $13.47 | 39,166 |
| 2021-05-21 | $15.03 | $15.05 | $14.95 | $14.99 | $13.41 | 65,831 |
| 2021-05-20 | $15.03 | $15.05 | $14.94 | $15.02 | $13.43 | 33,323 |
| 2021-05-19 | $15.01 | $15.05 | $14.97 | $15.03 | $13.45 | 49,104 |
| 2021-05-18 | $15.04 | $15.08 | $15.01 | $15.04 | $13.46 | 39,064 |
| 2021-05-17 | $15.16 | $15.16 | $15.12 | $15.12 | $13.43 | 51,205 |
| 2021-05-14 | $15.16 | $15.20 | $15.12 | $15.13 | $13.44 | 41,220 |
| 2021-05-13 | $15.22 | $15.22 | $15.13 | $15.14 | $13.45 | 64,081 |
| 2021-05-12 | $15.15 | $15.18 | $15.13 | $15.15 | $13.46 | 55,208 |
| 2021-05-11 | $15.13 | $15.16 | $15.13 | $15.16 | $13.47 | 46,483 |
| 2021-05-10 | $15.16 | $15.16 | $15.13 | $15.15 | $13.46 | 55,360 |
| 2021-05-07 | $15.13 | $15.13 | $15.11 | $15.13 | $13.44 | 68,475 |
| 2021-05-06 | $15.13 | $15.14 | $15.07 | $15.10 | $13.41 | 63,422 |
| 2021-05-05 | $15.08 | $15.10 | $15.04 | $15.10 | $13.41 | 15,097 |
| 2021-05-04 | $15.02 | $15.05 | $15.00 | $15.04 | $13.36 | 39,740 |
| 2021-05-03 | $14.99 | $15.08 | $14.96 | $15.02 | $13.34 | 43,452 |
| 2021-04-30 | $14.96 | $14.96 | $14.90 | $14.95 | $13.28 | 34,117 |
| 2021-04-29 | $14.95 | $14.95 | $14.90 | $14.92 | $13.25 | 24,773 |
| 2021-04-28 | $14.92 | $14.95 | $14.89 | $14.92 | $13.25 | 45,798 |
| 2021-04-27 | $14.91 | $14.95 | $14.88 | $14.88 | $13.22 | 29,995 |
| 2021-04-26 | $14.91 | $14.95 | $14.89 | $14.89 | $13.23 | 43,003 |
| 2021-04-23 | $14.94 | $14.97 | $14.90 | $14.94 | $13.27 | 36,427 |
| 2021-04-22 | $14.95 | $15.00 | $14.85 | $14.89 | $13.23 | 23,616 |
| 2021-04-21 | $14.95 | $15.00 | $14.85 | $14.93 | $13.26 | 85,315 |
| 2021-04-20 | $14.92 | $14.94 | $14.87 | $14.94 | $13.27 | 68,198 |
| 2021-04-19 | $14.91 | $14.91 | $14.87 | $14.90 | $13.24 | 39,739 |
| 2021-04-16 | $14.93 | $14.94 | $14.85 | $14.87 | $13.21 | 32,338 |
| 2021-04-15 | $14.91 | $14.99 | $14.91 | $14.98 | $13.21 | 58,201 |
| 2021-04-14 | $14.95 | $14.97 | $14.93 | $14.96 | $13.19 | 29,582 |
| 2021-04-13 | $14.91 | $14.99 | $14.89 | $14.95 | $13.18 | 26,132 |
| 2021-04-12 | $14.82 | $14.89 | $14.82 | $14.89 | $13.13 | 57,183 |
| 2021-04-09 | $14.88 | $14.90 | $14.80 | $14.81 | $13.06 | 37,587 |
| 2021-04-08 | $14.74 | $14.88 | $14.74 | $14.88 | $13.12 | 45,008 |
| 2021-04-07 | $14.75 | $14.85 | $14.72 | $14.74 | $13.00 | 34,640 |
| 2021-04-06 | $14.75 | $14.75 | $14.69 | $14.69 | $12.95 | 46,004 |
| 2021-04-05 | $14.72 | $14.78 | $14.69 | $14.71 | $12.97 | 65,042 |
| 2021-04-01 | $14.68 | $14.70 | $14.65 | $14.68 | $12.94 | 20,985 |
| 2021-03-31 | $14.74 | $14.74 | $14.62 | $14.65 | $12.92 | 21,544 |
| 2021-03-30 | $14.61 | $14.66 | $14.57 | $14.62 | $12.89 | 44,783 |
| 2021-03-29 | $14.63 | $14.71 | $14.58 | $14.60 | $12.87 | 34,306 |
| 2021-03-26 | $14.61 | $14.65 | $14.58 | $14.61 | $12.88 | 25,802 |
| 2021-03-25 | $14.64 | $14.64 | $14.45 | $14.59 | $12.86 | 47,909 |
| 2021-03-24 | $14.60 | $14.67 | $14.56 | $14.61 | $12.88 | 28,744 |
| 2021-03-23 | $14.56 | $14.60 | $14.56 | $14.60 | $12.87 | 16,846 |
| 2021-03-22 | $14.65 | $14.65 | $14.58 | $14.60 | $12.87 | 28,533 |
| 2021-03-19 | $14.60 | $14.65 | $14.58 | $14.60 | $12.87 | 15,503 |
| 2021-03-18 | $14.66 | $14.69 | $14.62 | $14.64 | $12.91 | 32,071 |
| 2021-03-17 | $14.62 | $14.71 | $14.62 | $14.66 | $12.93 | 14,516 |
| 2021-03-16 | $14.82 | $14.82 | $14.65 | $14.77 | $12.93 | 47,622 |
| 2021-03-15 | $14.78 | $14.83 | $14.75 | $14.78 | $12.93 | 15,761 |
| 2021-03-12 | $14.70 | $14.77 | $14.70 | $14.77 | $12.93 | 16,461 |
| 2021-03-11 | $14.80 | $14.80 | $14.74 | $14.77 | $12.93 | 17,443 |
| 2021-03-10 | $14.78 | $14.83 | $14.73 | $14.77 | $12.93 | 26,870 |
| 2021-03-09 | $14.78 | $14.79 | $14.67 | $14.77 | $12.93 | 28,323 |
| 2021-03-08 | $14.70 | $14.76 | $14.65 | $14.68 | $12.85 | 19,158 |
| 2021-03-05 | $14.73 | $14.79 | $14.67 | $14.70 | $12.87 | 15,677 |
| 2021-03-04 | $14.78 | $14.84 | $14.66 | $14.66 | $12.83 | 11,466 |
| 2021-03-03 | $14.85 | $14.89 | $14.69 | $14.73 | $12.89 | 15,511 |
| 2021-03-02 | $14.64 | $14.76 | $14.64 | $14.69 | $12.86 | 20,389 |
| 2021-03-01 | $14.61 | $14.70 | $14.61 | $14.70 | $12.87 | 26,436 |
| 2021-02-26 | $14.59 | $14.62 | $14.41 | $14.54 | $12.73 | 44,721 |
| 2021-02-25 | $14.68 | $14.70 | $14.23 | $14.40 | $12.60 | 78,127 |
| 2021-02-24 | $14.69 | $14.77 | $14.63 | $14.65 | $12.82 | 29,650 |
| 2021-02-23 | $14.75 | $14.75 | $14.51 | $14.63 | $12.80 | 46,902 |
| 2021-02-22 | $14.79 | $14.79 | $14.65 | $14.77 | $12.93 | 45,759 |
| 2021-02-19 | $14.85 | $14.85 | $14.61 | $14.78 | $12.94 | 53,054 |
| 2021-02-18 | $14.75 | $14.80 | $14.72 | $14.79 | $12.94 | 17,938 |
| 2021-02-17 | $14.80 | $14.80 | $14.64 | $14.75 | $12.91 | 23,706 |
| 2021-02-16 | $14.81 | $14.92 | $14.81 | $14.89 | $12.94 | 24,500 |
| 2021-02-12 | $14.89 | $15.15 | $14.77 | $14.85 | $12.90 | 34,573 |
| 2021-02-11 | $14.82 | $14.95 | $14.75 | $14.82 | $12.87 | 47,016 |
| 2021-02-10 | $14.82 | $14.90 | $14.77 | $14.77 | $12.83 | 32,304 |
| 2021-02-09 | $14.82 | $14.90 | $14.75 | $14.75 | $12.81 | 21,017 |
| 2021-02-08 | $14.84 | $14.88 | $14.77 | $14.88 | $12.93 | 44,050 |
| 2021-02-05 | $14.78 | $14.78 | $14.58 | $14.77 | $12.83 | 37,394 |
| 2021-02-04 | $14.74 | $14.74 | $14.51 | $14.70 | $12.77 | 41,517 |
| 2021-02-03 | $14.79 | $14.79 | $14.68 | $14.68 | $12.75 | 25,081 |
| 2021-02-02 | $14.64 | $14.78 | $14.64 | $14.75 | $12.81 | 20,641 |
| 2021-02-01 | $14.60 | $14.64 | $14.57 | $14.62 | $12.70 | 14,350 |
| 2021-01-29 | $14.51 | $14.61 | $14.49 | $14.58 | $12.67 | 32,637 |
| 2021-01-28 | $14.57 | $14.66 | $14.52 | $14.61 | $12.69 | 29,516 |
| 2021-01-27 | $14.46 | $14.60 | $14.44 | $14.57 | $12.66 | 43,389 |
| 2021-01-26 | $14.51 | $14.54 | $14.48 | $14.52 | $12.61 | 21,482 |
| 2021-01-25 | $14.45 | $14.54 | $14.44 | $14.51 | $12.60 | 27,902 |
| 2021-01-22 | $14.51 | $14.52 | $14.30 | $14.49 | $12.59 | 47,382 |
| 2021-01-21 | $14.41 | $14.56 | $14.41 | $14.51 | $12.60 | 40,515 |
| 2021-01-20 | $14.53 | $14.56 | $14.48 | $14.50 | $12.60 | 32,018 |
| 2021-01-19 | $14.55 | $14.61 | $14.45 | $14.46 | $12.56 | 39,890 |
| 2021-01-15 | $14.66 | $14.66 | $14.46 | $14.55 | $12.64 | 48,230 |
| 2021-01-14 | $14.44 | $14.64 | $14.44 | $14.64 | $12.72 | 23,819 |
| 2021-01-13 | $14.20 | $14.65 | $14.20 | $14.58 | $12.67 | 16,131 |
| 2021-01-12 | $14.24 | $14.25 | $14.17 | $14.25 | $12.38 | 22,941 |
| 2021-01-11 | $14.03 | $14.22 | $14.03 | $14.20 | $12.34 | 30,813 |
| 2021-01-08 | $14.25 | $14.25 | $14.12 | $14.12 | $12.27 | 47,349 |
| 2021-01-07 | $14.19 | $14.24 | $14.16 | $14.16 | $12.30 | 27,712 |
| 2021-01-06 | $14.34 | $14.37 | $14.14 | $14.15 | $12.29 | 22,602 |
| 2021-01-05 | $14.40 | $14.40 | $14.33 | $14.33 | $12.45 | 17,054 |
| 2021-01-04 | $14.56 | $14.63 | $14.36 | $14.36 | $12.47 | 20,638 |
| 2020-12-31 | $14.60 | $14.62 | $14.53 | $14.55 | $12.64 | 16,833 |
| 2020-12-30 | $14.61 | $14.67 | $14.59 | $14.59 | $12.67 | 13,104 |
| 2020-12-29 | $14.65 | $14.65 | $14.52 | $14.61 | $12.69 | 44,095 |
| 2020-12-28 | $14.60 | $14.69 | $14.58 | $14.63 | $12.61 | 27,945 |
| 2020-12-24 | $14.62 | $14.67 | $14.60 | $14.62 | $12.61 | 12,490 |
| 2020-12-23 | $14.70 | $14.74 | $14.56 | $14.60 | $12.58 | 14,193 |
| 2020-12-22 | $14.72 | $14.76 | $14.63 | $14.63 | $12.61 | 18,241 |
| 2020-12-21 | $14.65 | $14.69 | $14.49 | $14.60 | $12.59 | 23,395 |
| 2020-12-18 | $14.82 | $14.82 | $14.60 | $14.65 | $12.63 | 22,342 |
| 2020-12-17 | $14.62 | $14.91 | $14.57 | $14.80 | $12.68 | 23,485 |
| 2020-12-16 | $14.45 | $14.78 | $14.39 | $14.54 | $12.46 | 39,190 |
| 2020-12-15 | $14.37 | $14.42 | $14.31 | $14.39 | $12.33 | 18,526 |
| 2020-12-14 | $14.32 | $14.40 | $14.25 | $14.28 | $12.24 | 47,909 |
| 2020-12-11 | $14.38 | $14.40 | $14.23 | $14.23 | $12.19 | 18,149 |
| 2020-12-10 | $14.49 | $14.52 | $14.32 | $14.34 | $12.29 | 24,683 |
| 2020-12-09 | $14.56 | $14.60 | $14.54 | $14.56 | $12.38 | 16,302 |
| 2020-12-08 | $14.46 | $14.63 | $14.46 | $14.50 | $12.33 | 25,177 |
| 2020-12-07 | $14.63 | $14.64 | $14.56 | $14.56 | $12.38 | 23,672 |
| 2020-12-04 | $14.69 | $14.72 | $14.57 | $14.57 | $12.39 | 35,253 |
| 2020-12-03 | $14.78 | $14.78 | $14.66 | $14.68 | $12.48 | 51,133 |
| 2020-12-02 | $14.39 | $14.80 | $14.38 | $14.80 | $12.59 | 20,627 |
| 2020-12-01 | $14.24 | $14.77 | $14.22 | $14.39 | $12.24 | 42,428 |
| 2020-11-30 | $14.08 | $14.10 | $14.00 | $14.09 | $11.98 | 35,982 |
| 2020-11-27 | $14.06 | $14.08 | $14.00 | $14.01 | $11.91 | 11,264 |
| 2020-11-25 | $13.91 | $14.06 | $13.88 | $14.00 | $11.91 | 43,265 |
| 2020-11-24 | $13.85 | $13.94 | $13.81 | $13.82 | $11.75 | 18,270 |
| 2020-11-23 | $13.85 | $13.87 | $13.80 | $13.84 | $11.77 | 14,847 |
| 2020-11-20 | $13.80 | $13.88 | $13.80 | $13.80 | $11.74 | 20,803 |
| 2020-11-19 | $13.85 | $13.85 | $13.80 | $13.81 | $11.74 | 14,104 |
| 2020-11-18 | $13.80 | $13.87 | $13.78 | $13.80 | $11.74 | 25,436 |
| 2020-11-17 | $13.56 | $13.80 | $13.56 | $13.80 | $11.74 | 19,564 |
| 2020-11-16 | $13.43 | $13.56 | $13.39 | $13.56 | $11.53 | 36,568 |
| 2020-11-13 | $13.45 | $13.51 | $13.45 | $13.48 | $11.37 | 26,573 |
| 2020-11-12 | $13.36 | $13.46 | $13.36 | $13.40 | $11.30 | 45,797 |
| 2020-11-11 | $13.20 | $13.45 | $13.20 | $13.44 | $11.34 | 26,988 |
| 2020-11-10 | $13.18 | $13.25 | $13.17 | $13.25 | $11.18 | 12,335 |
| 2020-11-09 | $13.37 | $13.37 | $13.10 | $13.11 | $11.06 | 12,319 |
| 2020-11-06 | $12.88 | $13.06 | $12.85 | $13.01 | $10.98 | 47,258 |
| 2020-11-05 | $12.72 | $12.93 | $12.72 | $12.88 | $10.87 | 25,617 |
| 2020-11-04 | $12.61 | $12.80 | $12.61 | $12.74 | $10.75 | 14,596 |
| 2020-11-03 | $12.54 | $12.64 | $12.54 | $12.64 | $10.66 | 9,561 |
| 2020-11-02 | $12.42 | $12.56 | $12.42 | $12.53 | $10.57 | 23,522 |
| 2020-10-30 | $12.63 | $12.63 | $12.38 | $12.43 | $10.49 | 18,547 |
| 2020-10-29 | $12.42 | $12.57 | $12.42 | $12.57 | $10.60 | 25,514 |
| 2020-10-28 | $12.58 | $12.60 | $12.43 | $12.48 | $10.53 | 28,243 |
| 2020-10-27 | $12.76 | $12.76 | $12.62 | $12.66 | $10.68 | 13,565 |
| 2020-10-26 | $12.81 | $12.81 | $12.62 | $12.69 | $10.71 | 21,873 |
| 2020-10-23 | $12.96 | $13.02 | $12.81 | $12.90 | $10.88 | 35,494 |
| 2020-10-22 | $12.97 | $13.00 | $12.64 | $12.99 | $10.96 | 32,112 |
| 2020-10-21 | $12.90 | $12.98 | $12.88 | $12.98 | $10.95 | 12,401 |
| 2020-10-20 | $12.92 | $12.99 | $12.78 | $12.96 | $10.93 | 10,679 |
| 2020-10-19 | $13.10 | $13.10 | $12.88 | $12.88 | $10.87 | 14,752 |
| 2020-10-16 | $13.11 | $13.20 | $13.10 | $13.13 | $11.08 | 20,082 |
| 2020-10-15 | $13.29 | $13.37 | $13.20 | $13.21 | $11.14 | 18,968 |
| 2020-10-14 | $13.55 | $13.55 | $13.31 | $13.41 | $11.23 | 29,499 |
| 2020-10-13 | $13.60 | $13.60 | $13.43 | $13.46 | $11.27 | 14,209 |
| 2020-10-12 | $13.69 | $13.69 | $13.52 | $13.52 | $11.32 | 32,340 |
| 2020-10-09 | $13.60 | $13.72 | $13.60 | $13.69 | $11.46 | 52,085 |
| 2020-10-08 | $13.75 | $13.75 | $13.49 | $13.60 | $11.38 | 22,772 |
| 2020-10-07 | $13.56 | $13.67 | $13.47 | $13.50 | $11.30 | 15,930 |
| 2020-10-06 | $13.46 | $13.58 | $13.31 | $13.42 | $11.23 | 46,445 |
| 2020-10-05 | $13.68 | $13.68 | $13.46 | $13.55 | $11.34 | 15,416 |
| 2020-10-02 | $13.90 | $13.98 | $13.53 | $13.60 | $11.38 | 23,213 |
| 2020-10-01 | $13.50 | $13.88 | $13.50 | $13.60 | $11.38 | 39,248 |
| 2020-09-30 | $14.29 | $14.29 | $13.43 | $13.51 | $11.31 | 40,490 |
| 2020-09-29 | $13.40 | $13.49 | $13.38 | $13.40 | $11.22 | 12,282 |
| 2020-09-28 | $13.72 | $13.72 | $13.41 | $13.44 | $11.25 | 5,117 |
| 2020-09-25 | $13.35 | $13.35 | $13.24 | $13.26 | $11.10 | 10,078 |
| 2020-09-24 | $13.24 | $13.28 | $13.11 | $13.23 | $11.07 | 11,483 |
| 2020-09-23 | $13.46 | $13.53 | $13.18 | $13.24 | $11.08 | 19,968 |
| 2020-09-22 | $13.55 | $13.55 | $13.46 | $13.48 | $11.28 | 10,721 |
| 2020-09-21 | $13.50 | $13.55 | $13.44 | $13.51 | $11.31 | 12,539 |
| 2020-09-18 | $13.49 | $13.58 | $13.45 | $13.58 | $11.36 | 13,134 |
| 2020-09-17 | $13.60 | $13.68 | $13.39 | $13.48 | $11.28 | 14,607 |
| 2020-09-16 | $13.57 | $13.60 | $13.57 | $13.58 | $11.37 | 13,039 |
| 2020-09-15 | $13.58 | $13.78 | $13.57 | $13.57 | $11.36 | 12,854 |
| 2020-09-14 | $13.63 | $13.66 | $13.57 | $13.65 | $11.34 | 17,596 |
| 2020-09-11 | $13.65 | $13.73 | $13.55 | $13.73 | $11.41 | 5,733 |
| 2020-09-10 | $13.49 | $13.63 | $13.49 | $13.58 | $11.28 | 10,296 |
| 2020-09-09 | $13.57 | $13.57 | $13.41 | $13.41 | $11.14 | 8,550 |
| 2020-09-08 | $13.60 | $13.60 | $13.46 | $13.46 | $11.18 | 11,582 |
| 2020-09-04 | $13.66 | $13.66 | $13.33 | $13.64 | $11.33 | 11,963 |
| 2020-09-03 | $13.98 | $13.98 | $13.66 | $13.67 | $11.36 | 11,504 |
| 2020-09-02 | $13.67 | $13.72 | $13.67 | $13.72 | $11.40 | 13,164 |
| 2020-09-01 | $13.64 | $13.78 | $13.63 | $13.63 | $11.32 | 11,821 |
| 2020-08-31 | $13.49 | $13.89 | $13.45 | $13.59 | $11.29 | 12,261 |
| 2020-08-28 | $13.45 | $13.50 | $13.43 | $13.46 | $11.18 | 11,015 |
| 2020-08-27 | $13.37 | $13.43 | $13.31 | $13.41 | $11.14 | 17,076 |
| 2020-08-26 | $13.34 | $13.34 | $13.29 | $13.33 | $11.07 | 11,319 |
| 2020-08-25 | $13.26 | $13.33 | $13.26 | $13.31 | $11.06 | 8,001 |
| 2020-08-24 | $13.21 | $13.30 | $13.21 | $13.29 | $11.04 | 9,158 |
| 2020-08-21 | $13.24 | $13.27 | $13.15 | $13.15 | $10.93 | 18,378 |
| 2020-08-20 | $13.19 | $13.60 | $13.06 | $13.23 | $10.99 | 30,031 |
| 2020-08-19 | $13.14 | $13.28 | $13.14 | $13.17 | $10.94 | 16,226 |
| 2020-08-18 | $13.06 | $13.17 | $13.01 | $13.17 | $10.94 | 24,751 |
| 2020-08-17 | $13.18 | $13.19 | $13.10 | $13.16 | $10.85 | 30,462 |
| 2020-08-14 | $12.97 | $13.30 | $12.96 | $13.07 | $10.77 | 18,242 |
| 2020-08-13 | $12.98 | $13.00 | $12.95 | $12.97 | $10.69 | 8,379 |
| 2020-08-12 | $13.04 | $13.04 | $12.91 | $12.98 | $10.70 | 25,593 |
| 2020-08-11 | $12.95 | $13.06 | $12.93 | $12.93 | $10.66 | 23,030 |
| 2020-08-10 | $12.90 | $12.96 | $12.88 | $12.93 | $10.66 | 32,175 |
| 2020-08-07 | $12.85 | $12.87 | $12.80 | $12.87 | $10.61 | 22,636 |
| 2020-08-06 | $12.80 | $13.01 | $12.80 | $12.88 | $10.62 | 15,802 |
| 2020-08-05 | $12.70 | $12.77 | $12.70 | $12.76 | $10.52 | 14,690 |
| 2020-08-04 | $12.67 | $12.69 | $12.60 | $12.69 | $10.46 | 15,394 |
| 2020-08-03 | $12.58 | $12.66 | $12.58 | $12.65 | $10.43 | 29,794 |
| 2020-07-31 | $12.60 | $12.62 | $12.55 | $12.62 | $10.40 | 18,564 |
| 2020-07-30 | $12.46 | $12.61 | $12.46 | $12.61 | $10.40 | 4,886 |
| 2020-07-29 | $12.46 | $12.57 | $12.45 | $12.57 | $10.36 | 13,176 |
| 2020-07-28 | $12.36 | $12.44 | $12.35 | $12.42 | $10.23 | 9,535 |
| 2020-07-27 | $12.37 | $12.41 | $12.36 | $12.38 | $10.21 | 9,988 |
| 2020-07-24 | $12.29 | $12.41 | $12.27 | $12.37 | $10.20 | 30,739 |
| 2020-07-23 | $12.21 | $12.25 | $12.20 | $12.25 | $10.10 | 10,864 |
| 2020-07-22 | $12.18 | $12.26 | $12.18 | $12.20 | $10.06 | 18,020 |
| 2020-07-21 | $12.13 | $12.22 | $12.13 | $12.17 | $10.03 | 13,238 |
| 2020-07-20 | $12.23 | $12.24 | $12.16 | $12.17 | $10.03 | 19,813 |
| 2020-07-17 | $12.20 | $12.26 | $12.20 | $12.25 | $10.02 | 17,789 |
| 2020-07-16 | $12.13 | $12.21 | $12.13 | $12.20 | $9.98 | 10,556 |
| 2020-07-15 | $12.10 | $12.21 | $12.10 | $12.17 | $9.96 | 15,849 |
| 2020-07-14 | $11.95 | $12.17 | $11.95 | $12.12 | $9.91 | 18,368 |
| 2020-07-13 | $12.15 | $12.24 | $12.15 | $12.15 | $9.94 | 15,072 |
| 2020-07-10 | $12.10 | $12.19 | $12.10 | $12.16 | $9.95 | 5,624 |
| 2020-07-09 | $12.23 | $12.23 | $12.17 | $12.18 | $9.96 | 10,199 |
| 2020-07-08 | $12.21 | $12.24 | $12.12 | $12.24 | $10.01 | 15,485 |
| 2020-07-07 | $12.07 | $12.20 | $12.07 | $12.17 | $9.96 | 10,528 |
| 2020-07-06 | $12.08 | $12.15 | $12.08 | $12.13 | $9.92 | 4,573 |
| 2020-07-02 | $12.05 | $12.13 | $12.04 | $12.09 | $9.89 | 7,674 |
| 2020-07-01 | $11.93 | $12.06 | $11.93 | $11.98 | $9.80 | 16,576 |
| 2020-06-30 | $12.00 | $12.03 | $11.91 | $12.02 | $9.83 | 14,099 |
| 2020-06-29 | $11.93 | $11.95 | $11.89 | $11.91 | $9.74 | 11,884 |
| 2020-06-26 | $12.01 | $12.01 | $11.90 | $11.91 | $9.74 | 10,674 |
| 2020-06-25 | $11.96 | $12.00 | $11.95 | $11.97 | $9.79 | 3,611 |
| 2020-06-24 | $12.05 | $12.11 | $11.98 | $11.99 | $9.81 | 28,957 |
| 2020-06-23 | $12.07 | $12.08 | $12.05 | $12.05 | $9.86 | 6,500 |
| 2020-06-22 | $11.98 | $12.02 | $11.98 | $11.98 | $9.80 | 9,371 |
| 2020-06-19 | $12.07 | $12.10 | $12.00 | $12.00 | $9.82 | 10,376 |
| 2020-06-18 | $12.04 | $12.04 | $12.00 | $12.03 | $9.84 | 13,091 |
| 2020-06-17 | $12.23 | $12.23 | $12.03 | $12.03 | $9.84 | 23,473 |
| 2020-06-16 | $12.15 | $12.29 | $12.11 | $12.11 | $9.91 | 17,926 |
| 2020-06-15 | $12.12 | $12.30 | $11.99 | $12.21 | $9.91 | 23,590 |
| 2020-06-12 | $12.34 | $12.34 | $12.10 | $12.17 | $9.88 | 7,323 |
| 2020-06-11 | $12.26 | $12.26 | $11.89 | $12.03 | $9.76 | 30,300 |
| 2020-06-10 | $12.38 | $12.44 | $12.34 | $12.44 | $10.10 | 16,513 |
| 2020-06-09 | $12.38 | $12.38 | $12.29 | $12.34 | $10.02 | 12,829 |
| 2020-06-08 | $12.34 | $12.35 | $12.28 | $12.34 | $10.02 | 8,914 |
| 2020-06-05 | $12.21 | $12.44 | $12.20 | $12.23 | $9.93 | 32,500 |
| 2020-06-04 | $12.24 | $12.24 | $12.10 | $12.13 | $9.85 | 6,600 |
| 2020-06-03 | $12.04 | $12.23 | $12.04 | $12.17 | $9.88 | 30,543 |
| 2020-06-02 | $11.88 | $12.04 | $11.88 | $12.04 | $9.77 | 6,680 |
| 2020-06-01 | $11.65 | $11.88 | $11.65 | $11.86 | $9.63 | 40,758 |
| 2020-05-29 | $11.72 | $11.76 | $11.67 | $11.73 | $9.52 | 22,522 |
| 2020-05-28 | $11.60 | $11.75 | $11.59 | $11.70 | $9.50 | 18,492 |
| 2020-05-27 | $11.68 | $11.68 | $11.50 | $11.59 | $9.41 | 12,875 |
| 2020-05-26 | $11.31 | $11.55 | $11.31 | $11.51 | $9.34 | 11,303 |
| 2020-05-22 | $11.20 | $11.29 | $11.15 | $11.26 | $9.14 | 105,080 |
| 2020-05-21 | $11.17 | $11.18 | $11.10 | $11.15 | $9.05 | 21,971 |
| 2020-05-20 | $11.02 | $11.14 | $11.02 | $11.10 | $9.01 | 9,552 |
| 2020-05-19 | $10.95 | $10.98 | $10.89 | $10.97 | $8.90 | 26,706 |
| 2020-05-18 | $10.84 | $11.00 | $10.84 | $10.99 | $8.92 | 36,966 |
| 2020-05-15 | $10.81 | $10.84 | $10.78 | $10.83 | $8.71 | 22,091 |
| 2020-05-14 | $10.93 | $10.93 | $10.78 | $10.84 | $8.72 | 14,502 |
| 2020-05-13 | $11.09 | $11.09 | $10.92 | $10.96 | $8.82 | 130,711 |
| 2020-05-12 | $11.07 | $11.12 | $11.03 | $11.07 | $8.91 | 15,904 |
| 2020-05-11 | $11.00 | $11.08 | $10.98 | $10.99 | $8.84 | 12,850 |
| 2020-05-08 | $11.00 | $11.07 | $11.00 | $11.05 | $8.89 | 17,283 |
| 2020-05-07 | $10.98 | $11.01 | $10.94 | $10.95 | $8.81 | 22,419 |
| 2020-05-06 | $10.96 | $11.00 | $10.89 | $10.93 | $8.80 | 26,689 |
| 2020-05-05 | $10.91 | $11.01 | $10.91 | $10.93 | $8.80 | 8,567 |
| 2020-05-04 | $10.93 | $10.93 | $10.79 | $10.89 | $8.76 | 8,189 |
| 2020-05-01 | $10.87 | $10.97 | $10.86 | $10.86 | $8.74 | 11,075 |
| 2020-04-30 | $11.00 | $11.00 | $10.87 | $10.99 | $8.84 | 14,469 |
| 2020-04-29 | $10.88 | $11.00 | $10.88 | $11.00 | $8.85 | 8,382 |
| 2020-04-28 | $10.88 | $10.88 | $10.82 | $10.83 | $8.71 | 6,799 |
| 2020-04-27 | $10.88 | $10.91 | $10.85 | $10.85 | $8.73 | 12,095 |
| 2020-04-24 | $10.97 | $11.00 | $10.82 | $10.84 | $8.72 | 11,663 |
| 2020-04-23 | $10.78 | $10.92 | $10.78 | $10.89 | $8.76 | 9,884 |
| 2020-04-22 | $10.66 | $10.86 | $10.66 | $10.85 | $8.73 | 18,740 |
| 2020-04-21 | $10.38 | $10.66 | $10.38 | $10.62 | $8.55 | 13,479 |
| 2020-04-20 | $10.90 | $10.90 | $10.75 | $10.75 | $8.65 | 30,202 |
| 2020-04-17 | $10.78 | $11.05 | $10.78 | $10.93 | $8.80 | 67,910 |
| 2020-04-16 | $10.81 | $10.85 | $10.71 | $10.73 | $8.63 | 11,041 |
| 2020-04-15 | $10.80 | $10.82 | $10.70 | $10.79 | $8.68 | 6,714 |
| 2020-04-14 | $11.05 | $11.14 | $10.99 | $11.03 | $8.80 | 19,724 |
| 2020-04-13 | $10.98 | $10.98 | $10.69 | $10.74 | $8.57 | 10,838 |
| 2020-04-09 | $10.91 | $11.59 | $10.91 | $11.01 | $8.78 | 32,722 |
| 2020-04-08 | $10.33 | $10.66 | $10.28 | $10.60 | $8.46 | 28,731 |
| 2020-04-07 | $10.15 | $10.38 | $10.15 | $10.33 | $8.24 | 5,801 |
| 2020-04-06 | $10.00 | $10.25 | $10.00 | $10.11 | $8.06 | 8,250 |
| 2020-04-03 | $10.00 | $10.04 | $9.81 | $9.90 | $7.90 | 12,990 |
| 2020-04-02 | $9.82 | $10.18 | $9.82 | $10.17 | $8.11 | 7,374 |
| 2020-04-01 | $10.13 | $10.26 | $9.94 | $9.94 | $7.93 | 18,395 |
| 2020-03-31 | $10.59 | $10.71 | $10.40 | $10.49 | $8.37 | 9,405 |
| 2020-03-30 | $10.24 | $10.45 | $10.10 | $10.45 | $8.34 | 19,751 |
| 2020-03-27 | $10.53 | $10.53 | $10.01 | $10.27 | $8.19 | 22,393 |
| 2020-03-26 | $9.91 | $10.58 | $9.91 | $10.58 | $8.44 | 20,280 |
| 2020-03-25 | $9.45 | $10.38 | $9.45 | $10.12 | $8.07 | 14,743 |
| 2020-03-24 | $9.26 | $9.67 | $9.26 | $9.61 | $7.67 | 54,982 |
| 2020-03-23 | $9.38 | $9.59 | $9.05 | $9.10 | $7.26 | 48,253 |
| 2020-03-20 | $9.62 | $10.22 | $9.52 | $9.73 | $7.76 | 31,211 |
| 2020-03-19 | $9.34 | $9.71 | $9.25 | $9.52 | $7.59 | 111,911 |
| 2020-03-18 | $10.77 | $10.77 | $9.75 | $9.75 | $7.78 | 79,034 |
| 2020-03-17 | $11.13 | $11.35 | $11.01 | $11.19 | $8.93 | 49,906 |
| 2020-03-16 | $11.42 | $11.60 | $11.30 | $11.33 | $8.96 | 38,206 |
| 2020-03-13 | $12.30 | $12.72 | $11.98 | $12.40 | $9.81 | 43,515 |
| 2020-03-12 | $12.69 | $12.69 | $11.76 | $11.97 | $9.47 | 37,208 |
| 2020-03-11 | $13.45 | $13.55 | $12.93 | $13.08 | $10.35 | 37,894 |
| 2020-03-10 | $13.90 | $14.24 | $13.52 | $13.73 | $10.86 | 17,807 |
| 2020-03-09 | $14.05 | $14.34 | $13.72 | $13.80 | $10.92 | 48,291 |
| 2020-03-06 | $14.51 | $14.63 | $14.51 | $14.63 | $11.57 | 19,354 |
| 2020-03-05 | $14.89 | $14.91 | $14.57 | $14.73 | $11.65 | 48,519 |
| 2020-03-04 | $14.84 | $15.10 | $14.84 | $15.07 | $11.92 | 10,161 |
| 2020-03-03 | $14.78 | $14.92 | $14.66 | $14.66 | $11.60 | 67,323 |
| 2020-03-02 | $14.59 | $14.88 | $14.57 | $14.81 | $11.71 | 17,228 |
| 2020-02-28 | $14.51 | $14.63 | $14.36 | $14.63 | $11.57 | 31,673 |
| 2020-02-27 | $14.89 | $14.90 | $14.76 | $14.81 | $11.71 | 28,199 |
| 2020-02-26 | $15.05 | $15.21 | $15.05 | $15.08 | $11.93 | 16,563 |
| 2020-02-25 | $15.21 | $15.29 | $14.99 | $15.05 | $11.90 | 43,576 |
| 2020-02-24 | $15.25 | $15.25 | $15.13 | $15.22 | $12.04 | 29,870 |
| 2020-02-21 | $15.35 | $15.39 | $15.32 | $15.36 | $12.15 | 7,621 |
| 2020-02-20 | $15.33 | $15.39 | $15.33 | $15.39 | $12.17 | 14,776 |
| 2020-02-19 | $15.28 | $15.37 | $15.28 | $15.31 | $12.11 | 13,303 |
| 2020-02-18 | $15.21 | $15.32 | $15.16 | $15.26 | $12.07 | 51,279 |
| 2020-02-14 | $15.33 | $15.42 | $15.33 | $15.36 | $12.07 | 3,087 |
| 2020-02-13 | $15.34 | $15.43 | $15.34 | $15.34 | $12.06 | 7,241 |
| 2020-02-12 | $15.34 | $15.39 | $15.34 | $15.36 | $12.07 | 3,589 |
| 2020-02-11 | $15.31 | $15.38 | $15.31 | $15.36 | $12.07 | 22,694 |
| 2020-02-10 | $15.34 | $15.38 | $15.31 | $15.31 | $12.03 | 18,957 |
| 2020-02-07 | $15.20 | $15.33 | $15.20 | $15.30 | $12.03 | 3,104 |
| 2020-02-06 | $15.24 | $15.30 | $15.24 | $15.28 | $12.01 | 4,749 |
| 2020-02-05 | $15.20 | $15.31 | $15.20 | $15.28 | $12.01 | 17,932 |
| 2020-02-04 | $15.15 | $15.25 | $15.15 | $15.18 | $11.93 | 33,615 |
| 2020-02-03 | $15.08 | $15.14 | $15.08 | $15.11 | $11.88 | 6,462 |
| 2020-01-31 | $15.15 | $15.22 | $15.09 | $15.10 | $11.87 | 11,716 |
| 2020-01-30 | $15.17 | $15.22 | $15.16 | $15.16 | $11.92 | 9,075 |
| 2020-01-29 | $15.18 | $15.26 | $15.17 | $15.24 | $11.98 | 8,276 |
| 2020-01-28 | $15.20 | $15.22 | $15.15 | $15.20 | $11.95 | 10,079 |
| 2020-01-27 | $15.18 | $15.21 | $15.17 | $15.20 | $11.95 | 18,018 |
| 2020-01-24 | $15.21 | $15.28 | $15.21 | $15.22 | $11.96 | 10,141 |
| 2020-01-23 | $15.22 | $15.22 | $15.15 | $15.18 | $11.93 | 16,375 |
| 2020-01-22 | $15.19 | $15.23 | $15.17 | $15.18 | $11.93 | 6,830 |
| 2020-01-21 | $15.15 | $15.17 | $15.11 | $15.17 | $11.92 | 9,768 |
| 2020-01-17 | $15.16 | $15.20 | $15.15 | $15.15 | $11.91 | 56,666 |
| 2020-01-16 | $15.16 | $15.22 | $15.06 | $15.21 | $11.96 | 14,467 |
| 2020-01-15 | $15.15 | $15.17 | $15.06 | $15.13 | $11.89 | 13,422 |
| 2020-01-14 | $15.07 | $15.13 | $15.04 | $15.13 | $11.89 | 9,568 |
| 2020-01-13 | $15.00 | $15.06 | $14.98 | $15.02 | $11.81 | 4,083 |
| 2020-01-10 | $14.97 | $15.05 | $14.97 | $15.03 | $11.81 | 8,416 |
| 2020-01-09 | $14.96 | $15.03 | $14.96 | $15.02 | $11.81 | 7,653 |
| 2020-01-08 | $14.95 | $15.04 | $14.88 | $15.04 | $11.82 | 5,551 |
| 2020-01-07 | $14.95 | $15.01 | $14.90 | $15.00 | $11.79 | 14,267 |
| 2020-01-06 | $14.86 | $14.94 | $14.82 | $14.92 | $11.73 | 16,710 |
| 2020-01-03 | $14.83 | $14.85 | $14.79 | $14.82 | $11.65 | 8,372 |
| 2020-01-02 | $14.90 | $14.93 | $14.81 | $14.83 | $11.66 | 15,389 |
| 2019-12-31 | $14.86 | $14.91 | $14.81 | $14.88 | $11.70 | 33,258 |
| 2019-12-30 | $14.87 | $14.91 | $14.86 | $14.91 | $11.72 | 19,290 |
| 2019-12-27 | $14.82 | $14.92 | $14.82 | $14.84 | $11.67 | 21,327 |
| 2019-12-26 | $15.02 | $15.02 | $14.91 | $14.92 | $11.65 | 14,149 |
| 2019-12-24 | $15.01 | $15.01 | $14.92 | $14.92 | $11.65 | 6,455 |
| 2019-12-23 | $14.97 | $14.97 | $14.90 | $14.94 | $11.67 | 10,490 |
| 2019-12-20 | $14.84 | $14.93 | $14.84 | $14.93 | $11.66 | 21,044 |
| 2019-12-19 | $14.82 | $14.86 | $14.74 | $14.86 | $11.61 | 16,377 |
| 2019-12-18 | $14.78 | $14.82 | $14.71 | $14.82 | $11.58 | 23,416 |
| 2019-12-17 | $14.69 | $14.80 | $14.69 | $14.80 | $11.53 | 18,431 |
| 2019-12-16 | $14.59 | $14.73 | $14.58 | $14.73 | $11.48 | 29,198 |
| 2019-12-13 | $14.64 | $14.64 | $14.58 | $14.58 | $11.36 | 6,928 |
| 2019-12-12 | $14.69 | $14.71 | $14.60 | $14.60 | $11.38 | 10,285 |
| 2019-12-11 | $14.71 | $14.79 | $14.71 | $14.79 | $11.45 | 7,362 |
| 2019-12-10 | $14.73 | $14.73 | $14.70 | $14.70 | $11.38 | 36,646 |
| 2019-12-09 | $14.66 | $14.68 | $14.65 | $14.68 | $11.36 | 15,099 |
| 2019-12-06 | $14.64 | $14.68 | $14.57 | $14.65 | $11.34 | 8,074 |
| 2019-12-05 | $14.58 | $14.63 | $14.57 | $14.59 | $11.29 | 18,948 |
| 2019-12-04 | $14.57 | $14.63 | $14.54 | $14.61 | $11.31 | 8,904 |
| 2019-12-03 | $14.54 | $14.58 | $14.50 | $14.55 | $11.26 | 11,719 |
| 2019-12-02 | $14.51 | $14.60 | $14.45 | $14.56 | $11.27 | 13,683 |
| 2019-11-29 | $14.58 | $14.59 | $14.46 | $14.59 | $11.29 | 24,266 |
| 2019-11-27 | $14.59 | $14.60 | $14.56 | $14.58 | $11.29 | 8,359 |
| 2019-11-26 | $14.57 | $14.60 | $14.56 | $14.58 | $11.29 | 7,908 |
| 2019-11-25 | $14.63 | $14.64 | $14.57 | $14.58 | $11.29 | 21,086 |
| 2019-11-22 | $14.71 | $14.71 | $14.41 | $14.64 | $11.33 | 28,662 |
| 2019-11-21 | $14.71 | $14.74 | $14.67 | $14.68 | $11.36 | 4,426 |
| 2019-11-20 | $14.70 | $14.74 | $14.62 | $14.71 | $11.39 | 6,079 |
| 2019-11-19 | $14.65 | $14.72 | $14.58 | $14.67 | $11.36 | 23,723 |
| 2019-11-18 | $14.73 | $14.78 | $14.71 | $14.75 | $11.42 | 2,425 |
| 2019-11-15 | $14.81 | $14.85 | $14.79 | $14.81 | $11.39 | 14,323 |
| 2019-11-14 | $14.84 | $14.84 | $14.80 | $14.82 | $11.40 | 7,595 |
| 2019-11-13 | $14.86 | $14.86 | $14.77 | $14.80 | $11.38 | 18,177 |
| 2019-11-12 | $14.88 | $14.88 | $14.79 | $14.86 | $11.43 | 11,964 |
| 2019-11-11 | $14.88 | $14.90 | $14.82 | $14.86 | $11.43 | 9,895 |
| 2019-11-08 | $14.79 | $14.85 | $14.79 | $14.85 | $11.42 | 7,022 |
| 2019-11-07 | $14.84 | $14.90 | $14.80 | $14.81 | $11.39 | 23,280 |
| 2019-11-06 | $14.90 | $14.95 | $14.85 | $14.85 | $11.42 | 4,208 |
| 2019-11-05 | $14.84 | $14.88 | $14.78 | $14.85 | $11.42 | 13,463 |
| 2019-11-04 | $14.90 | $14.92 | $14.83 | $14.87 | $11.44 | 17,238 |
| 2019-11-01 | $14.80 | $14.92 | $14.80 | $14.87 | $11.44 | 9,111 |
| 2019-10-31 | $14.73 | $14.81 | $14.72 | $14.81 | $11.39 | 12,145 |
| 2019-10-30 | $14.71 | $14.80 | $14.71 | $14.79 | $11.38 | 12,604 |
| 2019-10-29 | $14.68 | $14.74 | $14.65 | $14.69 | $11.30 | 14,615 |
| 2019-10-28 | $14.57 | $14.71 | $14.57 | $14.71 | $11.31 | 14,140 |
| 2019-10-25 | $14.64 | $14.68 | $14.64 | $14.65 | $11.27 | 7,692 |
| 2019-10-24 | $14.64 | $14.69 | $14.64 | $14.65 | $11.27 | 5,851 |
| 2019-10-23 | $14.65 | $14.65 | $14.57 | $14.61 | $11.24 | 14,499 |
| 2019-10-22 | $14.62 | $14.67 | $14.59 | $14.67 | $11.28 | 19,621 |
| 2019-10-21 | $14.54 | $14.70 | $14.51 | $14.59 | $11.22 | 18,069 |
| 2019-10-18 | $14.51 | $14.58 | $14.49 | $14.58 | $11.21 | 11,516 |
| 2019-10-17 | $14.53 | $14.57 | $14.53 | $14.53 | $11.18 | 13,534 |
| 2019-10-16 | $14.37 | $14.56 | $14.37 | $14.56 | $11.20 | 15,840 |
| 2019-10-15 | $14.48 | $14.54 | $14.45 | $14.53 | $11.10 | 7,172 |
| 2019-10-14 | $14.50 | $14.51 | $14.43 | $14.45 | $11.04 | 23,976 |
| 2019-10-11 | $14.51 | $14.56 | $14.47 | $14.47 | $11.06 | 10,759 |
| 2019-10-10 | $14.44 | $14.51 | $14.44 | $14.50 | $11.08 | 11,169 |
| 2019-10-09 | $14.49 | $14.58 | $14.47 | $14.49 | $11.07 | 6,024 |
| 2019-10-08 | $14.47 | $14.66 | $14.42 | $14.47 | $11.06 | 21,121 |
| 2019-10-07 | $14.42 | $14.46 | $14.38 | $14.45 | $11.04 | 24,495 |
| 2019-10-04 | $14.55 | $14.60 | $14.44 | $14.47 | $11.06 | 19,479 |
| 2019-10-03 | $14.55 | $14.66 | $14.55 | $14.56 | $11.13 | 10,147 |
| 2019-10-02 | $14.54 | $14.71 | $14.50 | $14.53 | $11.10 | 28,222 |
| 2019-10-01 | $14.49 | $14.56 | $14.49 | $14.54 | $11.11 | 16,601 |
| 2019-09-30 | $14.48 | $14.60 | $14.48 | $14.50 | $11.08 | 171,932 |
| 2019-09-27 | $14.49 | $14.52 | $14.46 | $14.50 | $11.08 | 29,681 |
| 2019-09-26 | $14.52 | $14.52 | $14.47 | $14.48 | $11.07 | 13,104 |
| 2019-09-25 | $14.51 | $14.52 | $14.49 | $14.49 | $11.07 | 8,260 |
| 2019-09-24 | $14.50 | $14.56 | $14.49 | $14.52 | $11.10 | 69,629 |
| 2019-09-23 | $14.46 | $14.49 | $14.44 | $14.48 | $11.07 | 41,469 |
| 2019-09-20 | $14.40 | $14.47 | $14.40 | $14.47 | $11.06 | 14,171 |
| 2019-09-19 | $14.46 | $14.46 | $14.43 | $14.44 | $11.03 | 25,664 |
| 2019-09-18 | $14.40 | $14.44 | $14.37 | $14.43 | $11.03 | 43,672 |
| 2019-09-17 | $14.45 | $14.45 | $14.39 | $14.40 | $11.00 | 15,244 |
| 2019-09-16 | $14.48 | $14.51 | $14.45 | $14.48 | $10.99 | 31,780 |
| 2019-09-13 | $14.50 | $14.58 | $14.46 | $14.50 | $11.01 | 21,264 |
| 2019-09-12 | $14.46 | $14.49 | $14.38 | $14.49 | $11.00 | 22,783 |
| 2019-09-11 | $14.49 | $14.50 | $14.42 | $14.46 | $10.98 | 16,298 |
| 2019-09-10 | $14.49 | $14.50 | $14.41 | $14.50 | $11.01 | 11,309 |
| 2019-09-09 | $14.45 | $14.49 | $14.45 | $14.47 | $10.99 | 5,154 |
| 2019-09-06 | $14.37 | $14.46 | $14.34 | $14.40 | $10.93 | 22,148 |
| 2019-09-05 | $14.40 | $14.40 | $14.36 | $14.37 | $10.91 | 15,578 |
| 2019-09-04 | $14.32 | $14.37 | $14.32 | $14.37 | $10.91 | 18,036 |
| 2019-09-03 | $14.27 | $14.34 | $14.26 | $14.30 | $10.86 | 17,671 |
| 2019-08-30 | $14.32 | $14.34 | $14.26 | $14.26 | $10.83 | 16,779 |
| 2019-08-29 | $14.33 | $14.34 | $14.29 | $14.29 | $10.85 | 21,212 |
| 2019-08-28 | $14.28 | $14.34 | $14.27 | $14.30 | $10.86 | 25,224 |
| 2019-08-27 | $14.26 | $14.31 | $14.26 | $14.27 | $10.83 | 25,954 |
| 2019-08-26 | $14.29 | $14.31 | $14.20 | $14.27 | $10.83 | 163,319 |
| 2019-08-23 | $14.32 | $14.32 | $14.22 | $14.22 | $10.80 | 10,139 |
| 2019-08-22 | $14.25 | $14.30 | $14.22 | $14.30 | $10.86 | 17,117 |
| 2019-08-21 | $14.20 | $14.30 | $14.19 | $14.24 | $10.81 | 18,229 |
| 2019-08-20 | $14.17 | $14.22 | $14.17 | $14.20 | $10.78 | 11,065 |
| 2019-08-19 | $14.23 | $14.35 | $14.13 | $14.13 | $10.73 | 22,253 |
| 2019-08-16 | $14.29 | $14.35 | $14.29 | $14.31 | $10.79 | 13,367 |
| 2019-08-15 | $14.31 | $14.38 | $14.31 | $14.32 | $10.80 | 25,199 |
| 2019-08-14 | $14.36 | $14.36 | $14.29 | $14.31 | $10.79 | 14,765 |
| 2019-08-13 | $14.37 | $14.43 | $14.37 | $14.43 | $10.88 | 11,087 |
| 2019-08-12 | $14.43 | $14.44 | $14.40 | $14.40 | $10.86 | 14,227 |
| 2019-08-09 | $14.34 | $14.44 | $14.34 | $14.44 | $10.89 | 6,966 |
| 2019-08-08 | $14.35 | $14.46 | $14.33 | $14.46 | $10.90 | 7,747 |
| 2019-08-07 | $14.35 | $14.42 | $14.30 | $14.42 | $10.87 | 20,089 |
| 2019-08-06 | $14.35 | $14.38 | $14.26 | $14.37 | $10.84 | 19,995 |
| 2019-08-05 | $14.36 | $14.36 | $14.28 | $14.32 | $10.80 | 29,951 |
| 2019-08-02 | $14.36 | $14.42 | $14.35 | $14.39 | $10.85 | 12,764 |
| 2019-08-01 | $14.37 | $14.48 | $14.36 | $14.37 | $10.84 | 15,068 |
| 2019-07-31 | $14.38 | $14.42 | $14.35 | $14.38 | $10.84 | 37,919 |
| 2019-07-30 | $14.36 | $14.43 | $14.36 | $14.39 | $10.85 | 17,269 |
| 2019-07-29 | $14.36 | $14.39 | $14.35 | $14.36 | $10.83 | 19,361 |
| 2019-07-26 | $14.35 | $14.39 | $14.34 | $14.38 | $10.84 | 54,402 |
| 2019-07-25 | $14.36 | $14.37 | $14.35 | $14.35 | $10.82 | 24,212 |
| 2019-07-24 | $14.34 | $14.39 | $14.34 | $14.36 | $10.83 | 24,816 |
| 2019-07-23 | $14.37 | $14.40 | $14.35 | $14.36 | $10.83 | 16,478 |
| 2019-07-22 | $14.44 | $14.45 | $14.38 | $14.38 | $10.84 | 12,773 |
| 2019-07-19 | $14.43 | $14.47 | $14.39 | $14.42 | $10.87 | 5,643 |
| 2019-07-18 | $14.40 | $14.45 | $14.39 | $14.44 | $10.89 | 6,537 |
| 2019-07-17 | $14.39 | $14.43 | $14.39 | $14.42 | $10.87 | 3,141 |
| 2019-07-16 | $14.38 | $14.42 | $14.38 | $14.41 | $10.87 | 12,424 |
| 2019-07-15 | $14.36 | $14.42 | $14.36 | $14.37 | $10.84 | 3,163 |
| 2019-07-12 | $14.42 | $14.48 | $14.42 | $14.46 | $10.83 | 7,008 |
| 2019-07-11 | $14.39 | $14.48 | $14.39 | $14.42 | $10.80 | 11,275 |
| 2019-07-10 | $14.41 | $14.47 | $14.41 | $14.46 | $10.83 | 11,372 |
| 2019-07-09 | $14.39 | $14.47 | $14.38 | $14.41 | $10.80 | 18,067 |
| 2019-07-08 | $14.39 | $14.42 | $14.34 | $14.34 | $10.74 | 12,748 |
| 2019-07-05 | $14.32 | $14.42 | $14.32 | $14.41 | $10.80 | 19,384 |
| 2019-07-03 | $14.39 | $14.40 | $14.37 | $14.39 | $10.78 | 10,486 |
| 2019-07-02 | $14.36 | $14.40 | $14.34 | $14.39 | $10.78 | 16,621 |
| 2019-07-01 | $14.29 | $14.35 | $14.29 | $14.34 | $10.74 | 19,918 |
| 2019-06-28 | $14.27 | $14.32 | $14.26 | $14.30 | $10.71 | 44,412 |
| 2019-06-27 | $14.24 | $14.28 | $14.19 | $14.26 | $10.68 | 48,739 |
| 2019-06-26 | $14.24 | $14.33 | $14.23 | $14.24 | $10.67 | 15,689 |
| 2019-06-25 | $14.37 | $14.37 | $14.26 | $14.26 | $10.68 | 15,601 |
| 2019-06-24 | $14.38 | $14.44 | $14.32 | $14.32 | $10.73 | 16,864 |
| 2019-06-21 | $14.28 | $14.34 | $14.28 | $14.33 | $10.74 | 9,851 |
| 2019-06-20 | $14.29 | $14.34 | $14.28 | $14.29 | $10.71 | 10,266 |
| 2019-06-19 | $14.30 | $14.32 | $14.25 | $14.28 | $10.70 | 10,253 |
| 2019-06-18 | $14.33 | $14.36 | $14.28 | $14.29 | $10.71 | 17,747 |
| 2019-06-17 | $14.34 | $14.37 | $14.27 | $14.29 | $10.71 | 12,541 |
| 2019-06-14 | $14.36 | $14.50 | $14.33 | $14.50 | $10.79 | 9,152 |
| 2019-06-13 | $14.41 | $14.42 | $14.34 | $14.36 | $10.69 | 11,311 |
| 2019-06-12 | $14.40 | $14.44 | $14.34 | $14.39 | $10.71 | 29,748 |
| 2019-06-11 | $14.41 | $14.41 | $14.35 | $14.35 | $10.68 | 15,620 |
| 2019-06-10 | $14.36 | $14.46 | $14.33 | $14.46 | $10.76 | 14,787 |
| 2019-06-07 | $14.32 | $14.38 | $14.31 | $14.34 | $10.67 | 4,274 |
| 2019-06-06 | $14.28 | $14.35 | $14.25 | $14.35 | $10.68 | 24,014 |
| 2019-06-05 | $14.21 | $14.32 | $14.21 | $14.31 | $10.65 | 5,564 |
| 2019-06-04 | $14.16 | $14.24 | $14.15 | $14.20 | $10.57 | 21,194 |
| 2019-06-03 | $14.12 | $14.15 | $14.07 | $14.14 | $10.52 | 38,130 |
| 2019-05-31 | $14.27 | $14.28 | $14.11 | $14.11 | $10.50 | 22,154 |
| 2019-05-30 | $14.30 | $14.34 | $14.26 | $14.29 | $10.63 | 9,742 |
| 2019-05-29 | $14.35 | $14.36 | $14.24 | $14.32 | $10.66 | 18,203 |
| 2019-05-28 | $14.30 | $14.35 | $14.30 | $14.34 | $10.67 | 12,228 |
| 2019-05-24 | $14.19 | $14.30 | $14.19 | $14.30 | $10.64 | 6,806 |
| 2019-05-23 | $14.27 | $14.27 | $14.19 | $14.19 | $10.56 | 12,688 |
| 2019-05-22 | $14.27 | $14.30 | $14.20 | $14.25 | $10.60 | 13,114 |
| 2019-05-21 | $14.21 | $14.27 | $14.21 | $14.27 | $10.62 | 23,158 |
| 2019-05-20 | $14.27 | $14.27 | $14.20 | $14.23 | $10.59 | 11,837 |
| 2019-05-17 | $14.25 | $14.30 | $14.25 | $14.25 | $10.60 | 7,124 |
| 2019-05-16 | $14.24 | $14.25 | $14.23 | $14.25 | $10.60 | 25,156 |
| 2019-05-15 | $14.20 | $14.24 | $14.16 | $14.23 | $10.59 | 13,391 |
| 2019-05-14 | $14.22 | $14.30 | $14.22 | $14.30 | $10.57 | 15,000 |
| 2019-05-13 | $14.28 | $14.30 | $14.15 | $14.22 | $10.51 | 47,772 |
| 2019-05-10 | $14.24 | $14.36 | $14.24 | $14.33 | $10.59 | 11,848 |
| 2019-05-09 | $14.37 | $14.38 | $14.22 | $14.24 | $10.53 | 34,872 |
| 2019-05-08 | $14.32 | $14.42 | $14.32 | $14.38 | $10.63 | 44,322 |
| 2019-05-07 | $14.37 | $14.42 | $14.32 | $14.33 | $10.59 | 28,591 |
| 2019-05-06 | $14.33 | $14.39 | $14.33 | $14.37 | $10.62 | 21,858 |
| 2019-05-03 | $14.39 | $14.44 | $14.34 | $14.38 | $10.63 | 65,850 |
| 2019-05-02 | $14.40 | $14.43 | $14.40 | $14.43 | $10.67 | 25,778 |
| 2019-05-01 | $14.36 | $14.47 | $14.36 | $14.41 | $10.65 | 34,622 |
| 2019-04-30 | $14.42 | $14.42 | $14.37 | $14.39 | $10.64 | 14,215 |
| 2019-04-29 | $14.37 | $14.43 | $14.37 | $14.42 | $10.66 | 11,765 |
| 2019-04-26 | $14.34 | $14.37 | $14.34 | $14.36 | $10.62 | 5,427 |
| 2019-04-25 | $14.33 | $14.36 | $14.31 | $14.33 | $10.59 | 8,941 |
| 2019-04-24 | $14.32 | $14.35 | $14.30 | $14.32 | $10.59 | 12,743 |
| 2019-04-23 | $14.25 | $14.31 | $14.25 | $14.29 | $10.56 | 11,092 |
| 2019-04-22 | $14.20 | $14.28 | $14.20 | $14.23 | $10.52 | 10,169 |
| 2019-04-18 | $14.32 | $14.39 | $14.20 | $14.21 | $10.51 | 20,951 |
| 2019-04-17 | $14.38 | $14.40 | $14.27 | $14.34 | $10.60 | 20,252 |
| 2019-04-16 | $14.40 | $14.40 | $14.28 | $14.35 | $10.61 | 30,565 |
| 2019-04-15 | $14.43 | $14.49 | $14.39 | $14.41 | $10.58 | 11,242 |
| 2019-04-12 | $14.47 | $14.47 | $14.41 | $14.42 | $10.59 | 8,417 |
| 2019-04-11 | $14.45 | $14.50 | $14.43 | $14.47 | $10.63 | 26,026 |
| 2019-04-10 | $14.32 | $14.41 | $14.32 | $14.41 | $10.58 | 22,088 |
| 2019-04-09 | $14.29 | $14.30 | $14.25 | $14.30 | $10.50 | 25,744 |
| 2019-04-08 | $14.30 | $14.33 | $14.26 | $14.29 | $10.49 | 10,324 |
| 2019-04-05 | $14.23 | $14.37 | $14.23 | $14.30 | $10.50 | 42,325 |
| 2019-04-04 | $14.23 | $14.26 | $14.22 | $14.23 | $10.45 | 47,976 |
| 2019-04-03 | $14.29 | $14.29 | $14.20 | $14.22 | $10.44 | 29,243 |
| 2019-04-02 | $14.28 | $14.30 | $14.19 | $14.27 | $10.48 | 29,497 |
| 2019-04-01 | $14.26 | $14.30 | $14.24 | $14.28 | $10.49 | 13,955 |
| 2019-03-29 | $14.23 | $14.27 | $14.18 | $14.24 | $10.46 | 20,314 |
| 2019-03-28 | $14.13 | $14.21 | $14.13 | $14.18 | $10.41 | 29,133 |
| 2019-03-27 | $14.16 | $14.18 | $14.11 | $14.12 | $10.37 | 30,474 |
| 2019-03-26 | $14.12 | $14.19 | $14.10 | $14.10 | $10.36 | 16,347 |
| 2019-03-25 | $14.12 | $14.15 | $14.11 | $14.11 | $10.36 | 334,678 |
| 2019-03-22 | $14.17 | $14.17 | $14.12 | $14.12 | $10.37 | 66,675 |
| 2019-03-21 | $14.12 | $14.20 | $14.12 | $14.18 | $10.41 | 39,703 |
| 2019-03-20 | $14.16 | $14.16 | $14.10 | $14.13 | $10.38 | 51,717 |
| 2019-03-19 | $14.08 | $14.16 | $14.08 | $14.15 | $10.39 | 51,663 |
| 2019-03-18 | $14.05 | $14.11 | $14.05 | $14.08 | $10.34 | 22,807 |
| 2019-03-15 | $14.11 | $14.18 | $14.09 | $14.16 | $10.33 | 26,355 |
| 2019-03-14 | $14.11 | $14.13 | $14.09 | $14.09 | $10.28 | 19,807 |
| 2019-03-13 | $14.08 | $14.17 | $14.08 | $14.10 | $10.29 | 23,261 |
| 2019-03-12 | $14.09 | $14.14 | $14.07 | $14.07 | $10.26 | 17,021 |
| 2019-03-11 | $14.06 | $14.17 | $14.03 | $14.09 | $10.28 | 24,880 |
| 2019-03-08 | $14.09 | $14.09 | $14.05 | $14.06 | $10.26 | 62,894 |
| 2019-03-07 | $14.05 | $14.09 | $14.03 | $14.06 | $10.26 | 97,728 |
| 2019-03-06 | $14.08 | $14.11 | $14.05 | $14.05 | $10.25 | 25,347 |
| 2019-03-05 | $14.04 | $14.11 | $14.04 | $14.05 | $10.25 | 26,953 |
| 2019-03-04 | $14.10 | $14.10 | $14.05 | $14.05 | $10.25 | 30,607 |
| 2019-03-01 | $13.99 | $14.06 | $13.99 | $14.05 | $10.25 | 23,272 |
| 2019-02-28 | $13.93 | $14.01 | $13.90 | $14.01 | $10.22 | 51,457 |
| 2019-02-27 | $13.85 | $13.90 | $13.85 | $13.90 | $10.14 | 12,160 |
| 2019-02-26 | $13.78 | $13.95 | $13.78 | $13.85 | $10.10 | 38,610 |
| 2019-02-25 | $13.85 | $13.90 | $13.81 | $13.90 | $10.14 | 41,220 |
| 2019-02-22 | $13.87 | $13.93 | $13.76 | $13.81 | $10.07 | 87,684 |
| 2019-02-21 | $13.93 | $13.93 | $13.87 | $13.87 | $10.12 | 9,859 |
| 2019-02-20 | $13.86 | $13.97 | $13.86 | $13.89 | $10.13 | 33,688 |
| 2019-02-19 | $13.85 | $13.92 | $13.85 | $13.87 | $10.12 | 38,021 |
| 2019-02-15 | $13.96 | $13.99 | $13.95 | $13.95 | $10.11 | 16,484 |
| 2019-02-14 | $13.95 | $13.98 | $13.90 | $13.95 | $10.11 | 35,523 |
| 2019-02-13 | $13.92 | $13.96 | $13.85 | $13.94 | $10.10 | 38,364 |
| 2019-02-12 | $13.92 | $13.95 | $13.89 | $13.89 | $10.06 | 30,342 |
| 2019-02-11 | $13.93 | $13.96 | $13.85 | $13.85 | $10.03 | 34,589 |
| 2019-02-08 | $13.99 | $13.99 | $13.84 | $13.88 | $10.06 | 39,185 |
| 2019-02-07 | $13.91 | $13.91 | $13.82 | $13.87 | $10.05 | 32,561 |
| 2019-02-06 | $13.88 | $13.91 | $13.80 | $13.91 | $10.08 | 38,364 |
| 2019-02-05 | $13.82 | $13.88 | $13.78 | $13.82 | $10.01 | 27,851 |
| 2019-02-04 | $13.86 | $13.86 | $13.76 | $13.80 | $10.00 | 17,676 |
| 2019-02-01 | $13.84 | $13.88 | $13.78 | $13.83 | $10.02 | 34,784 |
| 2019-01-31 | $13.80 | $13.90 | $13.74 | $13.90 | $10.07 | 15,276 |
| 2019-01-30 | $13.66 | $13.73 | $13.66 | $13.73 | $9.95 | 14,818 |
| 2019-01-29 | $13.56 | $13.66 | $13.56 | $13.65 | $9.89 | 20,091 |
| 2019-01-28 | $13.53 | $13.59 | $13.49 | $13.58 | $9.84 | 12,677 |
| 2019-01-25 | $13.61 | $13.61 | $13.58 | $13.59 | $9.85 | 4,360 |
| 2019-01-24 | $13.58 | $13.59 | $13.55 | $13.55 | $9.82 | 12,004 |
| 2019-01-23 | $13.57 | $13.58 | $13.52 | $13.57 | $9.83 | 27,913 |
| 2019-01-22 | $13.61 | $13.61 | $13.48 | $13.52 | $9.80 | 21,253 |
| 2019-01-18 | $13.54 | $13.63 | $13.53 | $13.53 | $9.80 | 49,867 |
| 2019-01-17 | $13.57 | $13.59 | $13.55 | $13.59 | $9.85 | 19,520 |
| 2019-01-16 | $13.40 | $13.56 | $13.40 | $13.55 | $9.82 | 108,981 |
| 2019-01-15 | $13.33 | $13.46 | $13.33 | $13.42 | $9.72 | 19,282 |
| 2019-01-14 | $13.44 | $13.44 | $13.35 | $13.38 | $9.69 | 23,222 |
| 2019-01-11 | $13.43 | $13.45 | $13.39 | $13.43 | $9.73 | 18,943 |
| 2019-01-10 | $13.47 | $13.47 | $13.39 | $13.47 | $9.76 | 35,742 |
| 2019-01-09 | $13.44 | $13.47 | $13.40 | $13.43 | $9.73 | 25,206 |
| 2019-01-08 | $13.45 | $13.50 | $13.34 | $13.39 | $9.70 | 29,482 |
| 2019-01-07 | $13.25 | $13.43 | $13.25 | $13.36 | $9.68 | 15,003 |
| 2019-01-04 | $13.12 | $13.27 | $13.12 | $13.24 | $9.59 | 35,565 |
| 2019-01-03 | $13.02 | $13.14 | $13.02 | $13.07 | $9.47 | 21,507 |
| 2019-01-02 | $13.00 | $13.11 | $13.00 | $13.11 | $9.50 | 10,903 |
| 2018-12-31 | $13.00 | $13.12 | $13.00 | $13.00 | $9.42 | 99,268 |
| 2018-12-28 | $13.06 | $13.12 | $12.99 | $13.10 | $9.49 | 105,742 |
| 2018-12-27 | $12.98 | $13.03 | $12.91 | $13.00 | $9.42 | 24,661 |
| 2018-12-26 | $12.98 | $13.14 | $12.98 | $13.14 | $9.45 | 26,436 |
| 2018-12-24 | $12.98 | $12.98 | $12.80 | $12.95 | $9.31 | 32,905 |
| 2018-12-21 | $12.85 | $12.89 | $12.80 | $12.83 | $9.23 | 357,742 |
| 2018-12-20 | $12.90 | $12.95 | $12.74 | $12.86 | $9.25 | 412,101 |
| 2018-12-19 | $13.04 | $13.05 | $12.85 | $12.90 | $9.28 | 33,152 |
| 2018-12-18 | $13.14 | $13.14 | $13.00 | $13.02 | $9.36 | 33,191 |
| 2018-12-17 | $13.18 | $13.21 | $13.05 | $13.07 | $9.40 | 38,717 |
| 2018-12-14 | $13.32 | $13.32 | $13.22 | $13.25 | $9.53 | 27,630 |
| 2018-12-13 | $13.40 | $13.40 | $13.31 | $13.33 | $9.59 | 29,054 |
| 2018-12-12 | $13.40 | $13.43 | $13.36 | $13.43 | $9.66 | 26,817 |
| 2018-12-11 | $13.48 | $13.48 | $13.42 | $13.43 | $9.59 | 26,428 |
| 2018-12-10 | $13.40 | $13.48 | $13.40 | $13.43 | $9.59 | 49,109 |
| 2018-12-07 | $13.41 | $13.48 | $13.38 | $13.43 | $9.59 | 26,598 |
| 2018-12-06 | $13.35 | $13.45 | $13.31 | $13.43 | $9.59 | 69,906 |
| 2018-12-04 | $13.54 | $13.57 | $13.47 | $13.50 | $9.64 | 46,011 |
| 2018-12-03 | $13.53 | $13.64 | $13.53 | $13.62 | $9.73 | 35,020 |
| 2018-11-30 | $13.52 | $13.52 | $13.47 | $13.48 | $9.63 | 26,401 |
| 2018-11-29 | $13.53 | $13.54 | $13.48 | $13.53 | $9.66 | 20,844 |
| 2018-11-28 | $13.47 | $13.62 | $13.47 | $13.55 | $9.68 | 45,884 |
| 2018-11-27 | $13.52 | $13.59 | $13.51 | $13.53 | $9.66 | 30,248 |
| 2018-11-26 | $13.52 | $13.65 | $13.50 | $13.65 | $9.75 | 14,524 |
| 2018-11-23 | $13.51 | $13.54 | $13.50 | $13.51 | $9.65 | 12,121 |
| 2018-11-21 | $13.58 | $13.63 | $13.54 | $13.59 | $9.71 | 18,491 |
| 2018-11-20 | $13.63 | $13.65 | $13.56 | $13.58 | $9.70 | 35,886 |
| 2018-11-19 | $13.73 | $13.84 | $13.68 | $13.68 | $9.77 | 31,091 |
| 2018-11-16 | $13.80 | $13.80 | $13.70 | $13.80 | $9.86 | 58,597 |
| 2018-11-15 | $13.85 | $13.88 | $13.82 | $13.86 | $9.90 | 6,531 |
| 2018-11-14 | $13.99 | $14.10 | $13.92 | $13.94 | $9.89 | 11,967 |
| 2018-11-13 | $14.06 | $14.12 | $13.97 | $13.97 | $9.91 | 17,710 |
| 2018-11-12 | $14.19 | $14.20 | $14.10 | $14.12 | $10.02 | 9,591 |
| 2018-11-09 | $14.30 | $14.33 | $14.16 | $14.25 | $10.11 | 15,040 |
| 2018-11-08 | $14.28 | $14.31 | $14.15 | $14.31 | $10.15 | 15,064 |
| 2018-11-07 | $14.12 | $14.43 | $14.11 | $14.29 | $10.14 | 37,753 |
| 2018-11-06 | $14.04 | $14.15 | $14.04 | $14.14 | $10.03 | 24,490 |
| 2018-11-05 | $14.03 | $14.13 | $13.92 | $14.13 | $10.02 | 17,884 |
| 2018-11-02 | $13.93 | $14.01 | $13.92 | $13.96 | $9.90 | 6,314 |
| 2018-11-01 | $13.96 | $13.99 | $13.91 | $13.96 | $9.90 | 10,142 |
| 2018-10-31 | $13.89 | $13.95 | $13.86 | $13.92 | $9.87 | 33,682 |
| 2018-10-30 | $13.85 | $13.89 | $13.84 | $13.89 | $9.85 | 3,077 |
| 2018-10-29 | $13.93 | $13.95 | $13.85 | $13.85 | $9.82 | 15,386 |
| 2018-10-26 | $13.81 | $13.89 | $13.81 | $13.88 | $9.85 | 7,928 |
| 2018-10-25 | $14.03 | $14.03 | $13.92 | $13.92 | $9.87 | 7,444 |
| 2018-10-24 | $13.97 | $14.04 | $13.97 | $13.98 | $9.92 | 14,946 |
| 2018-10-23 | $13.93 | $14.00 | $13.90 | $14.00 | $9.93 | 21,024 |
| 2018-10-22 | $14.08 | $14.08 | $13.96 | $13.99 | $9.92 | 32,365 |
| 2018-10-19 | $14.15 | $14.19 | $14.07 | $14.07 | $9.98 | 18,359 |
| 2018-10-18 | $14.25 | $14.25 | $14.13 | $14.13 | $10.02 | 19,258 |
| 2018-10-17 | $14.17 | $14.34 | $14.17 | $14.34 | $10.17 | 21,168 |
| 2018-10-16 | $14.12 | $14.27 | $14.10 | $14.25 | $10.11 | 35,164 |
| 2018-10-15 | $14.10 | $14.26 | $14.10 | $14.26 | $10.05 | 22,469 |
| 2018-10-12 | $14.17 | $14.19 | $14.10 | $14.10 | $9.94 | 33,164 |
| 2018-10-11 | $14.11 | $14.16 | $14.10 | $14.11 | $9.94 | 18,095 |
| 2018-10-10 | $14.24 | $14.24 | $14.10 | $14.11 | $9.94 | 34,315 |
| 2018-10-09 | $14.21 | $14.29 | $14.21 | $14.25 | $10.04 | 30,703 |
| 2018-10-08 | $14.34 | $14.39 | $14.21 | $14.29 | $10.07 | 33,952 |
| 2018-10-05 | $14.43 | $14.48 | $14.19 | $14.37 | $10.13 | 32,287 |
| 2018-10-04 | $14.52 | $14.58 | $14.40 | $14.47 | $10.20 | 11,554 |
| 2018-10-03 | $14.62 | $14.65 | $14.56 | $14.61 | $10.30 | 12,049 |
| 2018-10-02 | $14.62 | $14.64 | $14.60 | $14.63 | $10.31 | 11,230 |
| 2018-10-01 | $14.65 | $14.69 | $14.61 | $14.62 | $10.30 | 17,155 |
| 2018-09-28 | $14.66 | $14.66 | $14.58 | $14.62 | $10.30 | 21,853 |
| 2018-09-27 | $14.64 | $14.64 | $14.58 | $14.62 | $10.30 | 12,181 |
| 2018-09-26 | $14.61 | $14.61 | $14.55 | $14.58 | $10.27 | 13,382 |
| 2018-09-25 | $14.51 | $14.57 | $14.51 | $14.55 | $10.25 | 14,565 |
| 2018-09-24 | $14.53 | $14.56 | $14.49 | $14.55 | $10.25 | 18,413 |
| 2018-09-21 | $14.58 | $14.58 | $14.45 | $14.53 | $10.24 | 54,785 |
| 2018-09-20 | $14.52 | $14.56 | $14.44 | $14.56 | $10.26 | 20,729 |
| 2018-09-19 | $14.57 | $14.57 | $14.51 | $14.54 | $10.25 | 11,614 |
| 2018-09-18 | $14.58 | $14.58 | $14.48 | $14.53 | $10.24 | 54,779 |
| 2018-09-17 | $14.54 | $14.59 | $14.47 | $14.55 | $10.25 | 21,642 |
| 2018-09-14 | $14.70 | $14.70 | $14.60 | $14.63 | $10.24 | 23,100 |
| 2018-09-13 | $14.67 | $14.73 | $14.66 | $14.67 | $10.27 | 45,939 |
| 2018-09-12 | $14.75 | $14.75 | $14.68 | $14.68 | $10.28 | 19,263 |
| 2018-09-11 | $14.86 | $14.86 | $14.69 | $14.74 | $10.32 | 20,557 |
| 2018-09-10 | $14.88 | $14.88 | $14.79 | $14.85 | $10.40 | 34,130 |
| 2018-09-07 | $14.82 | $14.87 | $14.78 | $14.84 | $10.39 | 38,260 |
| 2018-09-06 | $14.83 | $14.91 | $14.83 | $14.86 | $10.40 | 65,010 |
| 2018-09-05 | $14.87 | $14.87 | $14.81 | $14.87 | $10.41 | 78,508 |
| 2018-09-04 | $14.79 | $14.84 | $14.77 | $14.84 | $10.39 | 48,956 |
| 2018-08-31 | $14.70 | $14.85 | $14.70 | $14.79 | $10.35 | 42,586 |
| 2018-08-30 | $14.68 | $14.75 | $14.67 | $14.75 | $10.33 | 72,333 |
| 2018-08-29 | $14.66 | $14.73 | $14.65 | $14.73 | $10.31 | 55,565 |
| 2018-08-28 | $14.71 | $14.71 | $14.65 | $14.69 | $10.28 | 34,367 |
| 2018-08-27 | $14.71 | $14.71 | $14.66 | $14.67 | $10.27 | 17,699 |
| 2018-08-24 | $14.62 | $14.69 | $14.62 | $14.65 | $10.26 | 17,683 |
| 2018-08-23 | $14.60 | $14.66 | $14.60 | $14.66 | $10.26 | 16,117 |
| 2018-08-22 | $14.61 | $14.64 | $14.60 | $14.64 | $10.25 | 43,584 |
| 2018-08-21 | $14.67 | $14.67 | $14.59 | $14.62 | $10.24 | 16,053 |
| 2018-08-20 | $14.65 | $14.65 | $14.56 | $14.61 | $10.23 | 37,156 |
| 2018-08-17 | $14.62 | $14.63 | $14.56 | $14.56 | $10.19 | 33,172 |
| 2018-08-16 | $14.58 | $14.60 | $14.51 | $14.60 | $10.22 | 29,257 |
| 2018-08-15 | $14.59 | $14.66 | $14.54 | $14.66 | $10.20 | 109,820 |
| 2018-08-14 | $14.47 | $14.59 | $14.47 | $14.54 | $10.11 | 18,300 |
| 2018-08-13 | $14.59 | $14.59 | $14.54 | $14.56 | $10.13 | 22,465 |
| 2018-08-10 | $14.51 | $14.58 | $14.51 | $14.55 | $10.12 | 36,813 |
| 2018-08-09 | $14.53 | $14.60 | $14.53 | $14.60 | $10.16 | 49,097 |
| 2018-08-08 | $14.51 | $14.58 | $14.51 | $14.56 | $10.13 | 38,330 |
| 2018-08-07 | $14.49 | $14.55 | $14.48 | $14.54 | $10.11 | 76,144 |
| 2018-08-06 | $14.42 | $14.48 | $14.42 | $14.48 | $10.07 | 18,486 |
| 2018-08-03 | $14.43 | $14.45 | $14.42 | $14.45 | $10.05 | 16,372 |
| 2018-08-02 | $14.33 | $14.42 | $14.33 | $14.42 | $10.03 | 24,439 |
| 2018-08-01 | $14.36 | $14.43 | $14.36 | $14.42 | $10.03 | 35,562 |
| 2018-07-31 | $14.37 | $14.39 | $14.33 | $14.39 | $10.01 | 13,692 |
| 2018-07-30 | $14.38 | $14.38 | $14.33 | $14.37 | $10.00 | 25,149 |
| 2018-07-27 | $14.34 | $14.36 | $14.29 | $14.33 | $9.97 | 21,351 |
| 2018-07-26 | $14.34 | $14.35 | $14.27 | $14.28 | $9.93 | 28,245 |
| 2018-07-25 | $14.35 | $14.37 | $14.31 | $14.31 | $9.95 | 19,448 |
| 2018-07-24 | $14.32 | $14.34 | $14.26 | $14.32 | $9.96 | 45,280 |
| 2018-07-23 | $14.35 | $14.35 | $14.25 | $14.25 | $9.91 | 24,739 |
| 2018-07-20 | $14.26 | $14.32 | $14.26 | $14.30 | $9.95 | 30,049 |
| 2018-07-19 | $14.25 | $14.30 | $14.25 | $14.30 | $9.95 | 32,448 |
| 2018-07-18 | $14.37 | $14.37 | $14.26 | $14.29 | $9.94 | 45,192 |
| 2018-07-17 | $14.25 | $14.33 | $14.25 | $14.33 | $9.97 | 51,812 |
| 2018-07-16 | $14.30 | $14.42 | $14.27 | $14.27 | $9.93 | 40,752 |
| 2018-07-13 | $14.50 | $14.54 | $14.50 | $14.51 | $10.03 | 9,388 |
| 2018-07-12 | $14.51 | $14.55 | $14.51 | $14.51 | $10.03 | 10,260 |
| 2018-07-11 | $14.65 | $14.65 | $14.51 | $14.51 | $10.03 | 24,037 |
| 2018-07-10 | $14.62 | $14.62 | $14.54 | $14.59 | $10.08 | 15,097 |
| 2018-07-09 | $14.55 | $14.56 | $14.50 | $14.51 | $10.03 | 17,826 |
| 2018-07-06 | $14.51 | $14.56 | $14.51 | $14.52 | $10.03 | 9,626 |
| 2018-07-05 | $14.51 | $14.55 | $14.51 | $14.51 | $10.03 | 12,440 |
| 2018-07-03 | $14.53 | $14.57 | $14.50 | $14.50 | $10.02 | 22,223 |
| 2018-07-02 | $14.55 | $14.56 | $14.51 | $14.51 | $10.03 | 28,431 |
| 2018-06-29 | $14.53 | $14.57 | $14.52 | $14.57 | $10.07 | 25,129 |
| 2018-06-28 | $14.51 | $14.57 | $14.51 | $14.53 | $10.04 | 16,482 |
| 2018-06-27 | $14.59 | $14.62 | $14.57 | $14.58 | $10.07 | 19,231 |
| 2018-06-26 | $14.51 | $14.60 | $14.51 | $14.59 | $10.08 | 13,414 |
| 2018-06-25 | $14.58 | $14.58 | $14.52 | $14.52 | $10.03 | 7,712 |
| 2018-06-22 | $14.51 | $14.61 | $14.51 | $14.59 | $10.08 | 16,877 |
| 2018-06-21 | $14.57 | $14.59 | $14.55 | $14.58 | $10.07 | 14,638 |
| 2018-06-20 | $14.58 | $14.61 | $14.58 | $14.61 | $10.09 | 13,761 |
| 2018-06-19 | $14.53 | $14.60 | $14.53 | $14.57 | $10.07 | 13,545 |
| 2018-06-18 | $14.60 | $14.61 | $14.56 | $14.61 | $10.09 | 35,569 |
| 2018-06-15 | $14.64 | $14.64 | $14.58 | $14.63 | $10.11 | 15,350 |
| 2018-06-14 | $14.72 | $14.72 | $14.60 | $14.62 | $10.10 | 23,841 |
| 2018-06-13 | $14.72 | $14.75 | $14.70 | $14.70 | $10.09 | 21,677 |
| 2018-06-12 | $14.71 | $14.74 | $14.63 | $14.73 | $10.11 | 28,524 |
| 2018-06-11 | $14.65 | $14.75 | $14.65 | $14.73 | $10.11 | 19,048 |
| 2018-06-08 | $14.51 | $14.76 | $14.51 | $14.74 | $10.12 | 54,306 |
| 2018-06-07 | $14.67 | $14.77 | $14.67 | $14.77 | $10.14 | 13,491 |
| 2018-06-06 | $14.66 | $14.77 | $14.66 | $14.75 | $10.13 | 23,153 |
| 2018-06-05 | $14.78 | $14.82 | $14.76 | $14.77 | $10.14 | 11,386 |
| 2018-06-04 | $14.85 | $14.85 | $14.78 | $14.83 | $10.18 | 13,641 |
| 2018-06-01 | $14.80 | $14.82 | $14.76 | $14.78 | $10.15 | 45,327 |
| 2018-05-31 | $14.78 | $14.79 | $14.76 | $14.77 | $10.14 | 19,668 |
| 2018-05-30 | $14.67 | $14.78 | $14.67 | $14.76 | $10.13 | 22,753 |
| 2018-05-29 | $14.64 | $14.73 | $14.64 | $14.73 | $10.11 | 15,729 |
| 2018-05-25 | $14.70 | $14.71 | $14.68 | $14.68 | $10.08 | 8,382 |
| 2018-05-24 | $14.70 | $14.74 | $14.70 | $14.71 | $10.10 | 30,029 |
| 2018-05-23 | $14.72 | $14.72 | $14.65 | $14.69 | $10.08 | 19,031 |
| 2018-05-22 | $14.68 | $14.74 | $14.64 | $14.69 | $10.08 | 33,733 |
| 2018-05-21 | $14.67 | $14.73 | $14.65 | $14.72 | $10.11 | 36,549 |
| 2018-05-18 | $14.69 | $14.73 | $14.68 | $14.70 | $10.09 | 11,286 |
| 2018-05-17 | $14.67 | $14.74 | $14.67 | $14.69 | $10.08 | 19,658 |
| 2018-05-16 | $14.67 | $14.71 | $14.64 | $14.68 | $10.08 | 40,288 |
| 2018-05-15 | $14.82 | $14.90 | $14.70 | $14.74 | $10.12 | 36,139 |
| 2018-05-14 | $14.93 | $14.96 | $14.92 | $14.94 | $10.19 | 12,307 |
| 2018-05-11 | $14.91 | $14.97 | $14.91 | $14.97 | $10.21 | 13,058 |
| 2018-05-10 | $14.95 | $14.99 | $14.95 | $14.96 | $10.20 | 4,439 |
| 2018-05-09 | $14.85 | $14.98 | $14.85 | $14.96 | $10.20 | 13,319 |
| 2018-05-08 | $14.96 | $14.99 | $14.96 | $14.98 | $10.22 | 2,577 |
| 2018-05-07 | $14.93 | $15.01 | $14.93 | $14.98 | $10.22 | 14,594 |
| 2018-05-04 | $15.04 | $15.12 | $14.99 | $15.02 | $10.25 | 25,298 |
| 2018-05-03 | $15.01 | $15.12 | $15.01 | $15.11 | $10.31 | 87,713 |
| 2018-05-02 | $14.88 | $15.06 | $14.88 | $15.04 | $10.26 | 36,500 |
| 2018-05-01 | $15.04 | $15.07 | $14.99 | $15.07 | $10.28 | 72,761 |
| 2018-04-30 | $14.97 | $15.00 | $14.96 | $15.00 | $10.23 | 15,404 |
| 2018-04-27 | $15.00 | $15.00 | $14.92 | $14.92 | $10.18 | 68,978 |
| 2018-04-26 | $14.99 | $14.99 | $14.92 | $14.94 | $10.19 | 96,900 |
| 2018-04-25 | $14.82 | $14.89 | $14.77 | $14.88 | $10.15 | 32,562 |
| 2018-04-24 | $14.89 | $14.92 | $14.86 | $14.86 | $10.14 | 7,867 |
| 2018-04-23 | $14.81 | $14.88 | $14.80 | $14.82 | $10.11 | 47,747 |
| 2018-04-20 | $14.90 | $14.92 | $14.84 | $14.84 | $10.12 | 52,066 |
| 2018-04-19 | $14.94 | $14.95 | $14.91 | $14.91 | $10.17 | 39,396 |
| 2018-04-18 | $14.90 | $14.98 | $14.90 | $14.93 | $10.18 | 45,782 |
| 2018-04-17 | $14.97 | $14.99 | $14.90 | $14.90 | $10.16 | 42,056 |
| 2018-04-16 | $14.96 | $15.04 | $14.95 | $15.02 | $10.18 | 6,381 |
| 2018-04-13 | $15.00 | $15.01 | $14.94 | $14.95 | $10.13 | 15,652 |
| 2018-04-12 | $14.94 | $15.01 | $14.94 | $14.97 | $10.15 | 18,433 |
| 2018-04-11 | $14.86 | $15.00 | $14.86 | $14.95 | $10.13 | 32,608 |
| 2018-04-10 | $14.86 | $15.00 | $14.86 | $14.92 | $10.11 | 25,361 |
| 2018-04-09 | $14.88 | $15.00 | $14.88 | $14.94 | $10.13 | 20,419 |
| 2018-04-06 | $14.90 | $14.93 | $14.88 | $14.92 | $10.11 | 40,553 |
| 2018-04-05 | $14.89 | $14.95 | $14.89 | $14.92 | $10.11 | 10,848 |
| 2018-04-04 | $14.82 | $14.94 | $14.82 | $14.93 | $10.12 | 37,438 |
| 2018-04-03 | $14.85 | $14.96 | $14.85 | $14.95 | $10.13 | 26,778 |
| 2018-04-02 | $14.98 | $14.99 | $14.92 | $14.95 | $10.13 | 23,181 |
| 2018-03-29 | $14.94 | $15.08 | $14.92 | $15.08 | $10.22 | 30,017 |
| 2018-03-28 | $14.95 | $14.95 | $14.83 | $14.89 | $10.09 | 15,247 |
| 2018-03-27 | $14.80 | $15.01 | $14.76 | $14.91 | $10.11 | 49,156 |
| 2018-03-26 | $14.94 | $15.04 | $14.94 | $14.97 | $10.15 | 23,061 |
| 2018-03-23 | $15.08 | $15.08 | $14.92 | $14.94 | $10.13 | 20,201 |
| 2018-03-22 | $14.97 | $15.00 | $14.96 | $15.00 | $10.17 | 9,366 |
| 2018-03-21 | $14.98 | $15.10 | $14.98 | $15.10 | $10.23 | 18,357 |
| 2018-03-20 | $14.99 | $15.08 | $14.99 | $15.08 | $10.22 | 18,844 |
| 2018-03-19 | $15.10 | $15.10 | $14.91 | $15.04 | $10.19 | 25,197 |
| 2018-03-16 | $15.09 | $15.10 | $15.02 | $15.09 | $10.23 | 10,042 |
| 2018-03-15 | $15.07 | $15.09 | $15.03 | $15.09 | $10.23 | 15,046 |
| 2018-03-14 | $15.07 | $15.14 | $15.06 | $15.11 | $10.24 | 13,540 |
| 2018-03-13 | $15.12 | $15.13 | $15.06 | $15.11 | $10.24 | 11,395 |
| 2018-03-12 | $15.16 | $15.21 | $15.15 | $15.20 | $10.24 | 41,467 |
| 2018-03-09 | $15.10 | $15.22 | $15.10 | $15.22 | $10.25 | 20,730 |
| 2018-03-08 | $15.10 | $15.17 | $15.10 | $15.13 | $10.19 | 8,253 |
| 2018-03-07 | $15.06 | $15.16 | $15.06 | $15.12 | $10.18 | 24,860 |
| 2018-03-06 | $15.16 | $15.16 | $15.10 | $15.13 | $10.19 | 20,273 |
| 2018-03-05 | $15.13 | $15.17 | $15.09 | $15.14 | $10.20 | 29,440 |
| 2018-03-02 | $15.01 | $15.18 | $15.01 | $15.17 | $10.22 | 36,023 |
| 2018-03-01 | $15.10 | $15.20 | $15.10 | $15.17 | $10.22 | 33,201 |
| 2018-02-28 | $15.22 | $15.22 | $15.14 | $15.18 | $10.22 | 12,179 |
| 2018-02-27 | $15.30 | $15.30 | $15.12 | $15.16 | $10.21 | 41,855 |
| 2018-02-26 | $15.25 | $15.32 | $15.20 | $15.25 | $10.27 | 29,416 |
| 2018-02-23 | $15.25 | $15.29 | $15.22 | $15.25 | $10.27 | 17,834 |
| 2018-02-22 | $15.18 | $15.25 | $15.18 | $15.19 | $10.23 | 21,428 |
| 2018-02-21 | $15.22 | $15.23 | $15.18 | $15.21 | $10.24 | 17,034 |
| 2018-02-20 | $15.23 | $15.26 | $15.17 | $15.17 | $10.22 | 7,448 |
| 2018-02-16 | $15.13 | $15.27 | $15.13 | $15.21 | $10.24 | 10,024 |
| 2018-02-15 | $15.16 | $15.23 | $15.15 | $15.20 | $10.24 | 32,803 |
| 2018-02-14 | $15.26 | $15.28 | $15.22 | $15.26 | $10.21 | 14,350 |
| 2018-02-13 | $15.40 | $15.40 | $15.22 | $15.22 | $10.19 | 8,156 |
| 2018-02-12 | $15.28 | $15.32 | $15.23 | $15.32 | $10.25 | 17,210 |
| 2018-02-09 | $15.43 | $15.43 | $15.14 | $15.24 | $10.20 | 72,862 |
| 2018-02-08 | $15.53 | $15.53 | $15.32 | $15.52 | $10.39 | 23,669 |
| 2018-02-07 | $15.28 | $15.50 | $15.28 | $15.46 | $10.35 | 25,218 |
| 2018-02-06 | $15.09 | $15.35 | $15.07 | $15.35 | $10.27 | 52,037 |
| 2018-02-05 | $15.41 | $15.41 | $15.13 | $15.25 | $10.21 | 34,976 |
| 2018-02-02 | $15.41 | $15.44 | $15.34 | $15.42 | $10.32 | 30,158 |
| 2018-02-01 | $15.39 | $15.48 | $15.39 | $15.48 | $10.36 | 18,231 |
| 2018-01-31 | $15.47 | $15.54 | $15.41 | $15.43 | $10.33 | 46,676 |
| 2018-01-30 | $15.34 | $15.46 | $15.34 | $15.41 | $10.31 | 35,101 |
| 2018-01-29 | $15.59 | $15.62 | $15.56 | $15.58 | $10.43 | 19,863 |
| 2018-01-26 | $15.59 | $15.64 | $15.59 | $15.64 | $10.47 | 49,155 |
| 2018-01-25 | $15.64 | $15.64 | $15.63 | $15.63 | $10.46 | 4,395 |
| 2018-01-24 | $15.74 | $15.74 | $15.61 | $15.61 | $10.45 | 37,052 |
| 2018-01-23 | $15.53 | $15.61 | $15.50 | $15.61 | $10.45 | 17,581 |
| 2018-01-22 | $15.44 | $15.56 | $15.44 | $15.55 | $10.41 | 47,424 |
| 2018-01-19 | $15.40 | $15.48 | $15.17 | $15.48 | $10.36 | 89,558 |
| 2018-01-18 | $15.51 | $15.58 | $15.45 | $15.47 | $10.36 | 57,183 |
| 2018-01-17 | $15.59 | $15.63 | $15.58 | $15.62 | $10.46 | 57,009 |
| 2018-01-16 | $15.59 | $15.73 | $15.59 | $15.71 | $10.45 | 48,787 |
| 2018-01-12 | $15.66 | $15.74 | $15.66 | $15.73 | $10.47 | 25,932 |
| 2018-01-11 | $15.58 | $15.71 | $15.58 | $15.70 | $10.45 | 29,091 |
| 2018-01-10 | $15.66 | $15.67 | $15.59 | $15.64 | $10.41 | 55,639 |
| 2018-01-09 | $15.78 | $15.82 | $15.67 | $15.72 | $10.46 | 37,694 |
| 2018-01-08 | $15.84 | $15.84 | $15.78 | $15.78 | $10.50 | 34,583 |
| 2018-01-05 | $15.72 | $15.80 | $15.72 | $15.79 | $10.51 | 47,094 |
| 2018-01-04 | $15.76 | $15.82 | $15.76 | $15.80 | $10.51 | 33,883 |
| 2018-01-03 | $15.73 | $15.79 | $15.72 | $15.76 | $10.49 | 31,650 |
| 2018-01-02 | $15.76 | $15.78 | $15.66 | $15.73 | $10.47 | 33,619 |
| 2017-12-29 | $15.70 | $15.75 | $15.68 | $15.75 | $10.48 | 28,944 |
| 2017-12-28 | $15.62 | $15.73 | $15.59 | $15.70 | $10.45 | 80,483 |
| 2017-12-27 | $15.64 | $15.69 | $15.58 | $15.65 | $10.41 | 67,731 |
| 2017-12-26 | $15.57 | $15.70 | $15.57 | $15.68 | $10.43 | 30,149 |
| 2017-12-22 | $15.63 | $15.66 | $15.57 | $15.65 | $10.41 | 107,355 |
| 2017-12-21 | $15.60 | $15.66 | $15.59 | $15.59 | $10.37 | 48,618 |
| 2017-12-20 | $15.63 | $15.66 | $15.60 | $15.64 | $10.41 | 39,581 |
| 2017-12-19 | $15.61 | $15.66 | $15.61 | $15.64 | $10.41 | 18,845 |
| 2017-12-18 | $15.68 | $15.75 | $15.65 | $15.66 | $10.42 | 55,281 |
| 2017-12-15 | $15.67 | $15.69 | $15.64 | $15.68 | $10.43 | 27,255 |
| 2017-12-14 | $15.67 | $15.68 | $15.60 | $15.63 | $10.40 | 29,635 |
| 2017-12-13 | $15.66 | $15.71 | $15.66 | $15.69 | $10.44 | 46,401 |
| 2017-12-12 | $15.71 | $15.81 | $15.71 | $15.77 | $10.43 | 45,013 |
| 2017-12-11 | $15.67 | $15.76 | $15.63 | $15.72 | $10.40 | 62,552 |
| 2017-12-08 | $15.72 | $15.76 | $15.71 | $15.71 | $10.39 | 98,542 |
| 2017-12-07 | $15.65 | $15.73 | $15.65 | $15.71 | $10.39 | 65,963 |
| 2017-12-06 | $15.67 | $15.77 | $15.62 | $15.77 | $10.43 | 116,119 |
| 2017-12-05 | $15.63 | $15.71 | $15.61 | $15.66 | $10.36 | 65,748 |
| 2017-12-04 | $15.64 | $15.75 | $15.63 | $15.68 | $10.37 | 67,764 |
| 2017-12-01 | $15.58 | $15.68 | $15.55 | $15.68 | $10.37 | 46,179 |
| 2017-11-30 | $15.60 | $15.68 | $15.52 | $15.52 | $10.26 | 52,734 |
| 2017-11-29 | $15.60 | $15.68 | $15.52 | $15.60 | $10.32 | 24,052 |
| 2017-11-28 | $15.61 | $15.64 | $15.56 | $15.61 | $10.32 | 57,587 |
| 2017-11-27 | $15.66 | $15.73 | $15.53 | $15.53 | $10.27 | 47,282 |
| 2017-11-24 | $15.67 | $15.74 | $15.67 | $15.72 | $10.40 | 22,754 |
| 2017-11-22 | $15.64 | $15.76 | $15.63 | $15.67 | $10.36 | 47,855 |
| 2017-11-21 | $15.61 | $15.76 | $15.61 | $15.69 | $10.38 | 49,708 |
| 2017-11-20 | $15.70 | $15.72 | $15.65 | $15.65 | $10.35 | 23,266 |
| 2017-11-17 | $15.56 | $15.81 | $15.55 | $15.81 | $10.46 | 25,280 |
| 2017-11-16 | $15.40 | $15.61 | $15.40 | $15.55 | $10.28 | 86,219 |
| 2017-11-15 | $15.23 | $15.41 | $15.22 | $15.36 | $10.16 | 69,747 |
| 2017-11-14 | $15.57 | $15.64 | $15.45 | $15.45 | $10.15 | 42,661 |
| 2017-11-13 | $15.76 | $15.76 | $15.66 | $15.66 | $10.29 | 25,892 |
| 2017-11-10 | $15.67 | $15.76 | $15.66 | $15.76 | $10.36 | 36,465 |
| 2017-11-09 | $15.69 | $15.77 | $15.68 | $15.73 | $10.34 | 85,602 |
| 2017-11-08 | $15.80 | $15.88 | $15.77 | $15.84 | $10.41 | 26,438 |
| 2017-11-07 | $15.76 | $15.93 | $15.75 | $15.89 | $10.44 | 72,083 |
| 2017-11-06 | $15.79 | $15.94 | $15.48 | $15.89 | $10.44 | 84,575 |
| 2017-11-03 | $16.27 | $16.27 | $16.12 | $16.13 | $10.60 | 17,683 |
| 2017-11-02 | $16.30 | $16.30 | $16.17 | $16.22 | $10.66 | 14,515 |
| 2017-11-01 | $16.39 | $16.39 | $16.20 | $16.20 | $10.65 | 21,514 |
| 2017-10-31 | $16.34 | $16.34 | $16.26 | $16.29 | $10.71 | 15,377 |
| 2017-10-30 | $16.18 | $16.27 | $16.08 | $16.24 | $10.67 | 16,637 |
| 2017-10-27 | $16.33 | $16.33 | $16.12 | $16.18 | $10.63 | 23,672 |
| 2017-10-26 | $16.12 | $16.31 | $16.11 | $16.23 | $10.67 | 26,242 |
| 2017-10-25 | $16.31 | $16.32 | $16.10 | $16.12 | $10.59 | 34,073 |
| 2017-10-24 | $16.41 | $16.41 | $16.31 | $16.31 | $10.72 | 28,733 |
| 2017-10-23 | $16.38 | $16.41 | $16.32 | $16.34 | $10.74 | 25,049 |
| 2017-10-20 | $16.33 | $16.38 | $16.22 | $16.38 | $10.77 | 17,628 |
| 2017-10-19 | $16.37 | $16.39 | $16.33 | $16.34 | $10.74 | 21,385 |
| 2017-10-18 | $16.30 | $16.37 | $16.25 | $16.37 | $10.76 | 18,766 |
| 2017-10-17 | $16.19 | $16.42 | $16.19 | $16.25 | $10.68 | 22,867 |
| 2017-10-16 | $16.40 | $16.44 | $16.28 | $16.28 | $10.62 | 18,701 |
| 2017-10-13 | $16.39 | $16.43 | $16.27 | $16.27 | $10.62 | 13,162 |
| 2017-10-12 | $16.36 | $16.40 | $16.33 | $16.37 | $10.68 | 26,678 |
| 2017-10-11 | $16.34 | $16.40 | $16.33 | $16.37 | $10.68 | 16,942 |
| 2017-10-10 | $16.47 | $16.47 | $16.35 | $16.35 | $10.67 | 38,575 |
| 2017-10-09 | $16.34 | $16.44 | $16.34 | $16.40 | $10.70 | 25,554 |
| 2017-10-06 | $16.38 | $16.38 | $16.29 | $16.38 | $10.69 | 16,058 |
| 2017-10-05 | $16.30 | $16.39 | $16.25 | $16.33 | $10.66 | 22,831 |
| 2017-10-04 | $16.40 | $16.40 | $16.30 | $16.32 | $10.65 | 26,347 |
| 2017-10-03 | $16.35 | $16.38 | $16.29 | $16.38 | $10.69 | 24,522 |
| 2017-10-02 | $16.49 | $16.49 | $16.29 | $16.36 | $10.68 | 32,574 |
| 2017-09-29 | $16.42 | $16.57 | $16.35 | $16.57 | $10.81 | 33,097 |
| 2017-09-28 | $16.28 | $16.36 | $16.28 | $16.36 | $10.68 | 37,744 |
| 2017-09-27 | $16.26 | $16.35 | $16.26 | $16.33 | $10.66 | 20,677 |
| 2017-09-26 | $16.25 | $16.36 | $16.25 | $16.36 | $10.68 | 17,076 |
| 2017-09-25 | $16.17 | $16.30 | $16.16 | $16.28 | $10.62 | 26,889 |
| 2017-09-22 | $16.16 | $16.31 | $16.16 | $16.25 | $10.60 | 44,988 |
| 2017-09-21 | $16.35 | $16.35 | $16.03 | $16.03 | $10.46 | 40,560 |
| 2017-09-20 | $16.28 | $16.35 | $16.28 | $16.35 | $10.67 | 17,010 |
| 2017-09-19 | $16.30 | $16.36 | $16.30 | $16.30 | $10.64 | 33,136 |
| 2017-09-18 | $16.25 | $16.33 | $16.25 | $16.33 | $10.66 | 24,775 |
| 2017-09-15 | $16.24 | $16.34 | $16.24 | $16.29 | $10.63 | 62,869 |
| 2017-09-14 | $16.38 | $16.38 | $16.32 | $16.34 | $10.59 | 17,703 |
| 2017-09-13 | $16.29 | $16.37 | $16.29 | $16.34 | $10.59 | 10,879 |
| 2017-09-12 | $16.46 | $16.48 | $16.30 | $16.32 | $10.58 | 33,053 |
| 2017-09-11 | $16.50 | $16.50 | $16.31 | $16.42 | $10.64 | 49,103 |
| 2017-09-08 | $16.44 | $16.44 | $16.32 | $16.34 | $10.59 | 33,799 |
| 2017-09-07 | $16.50 | $16.50 | $16.40 | $16.40 | $10.63 | 10,009 |
| 2017-09-06 | $16.46 | $16.46 | $16.40 | $16.44 | $10.65 | 8,047 |
| 2017-09-05 | $16.38 | $16.43 | $16.34 | $16.43 | $10.65 | 8,220 |
| 2017-09-01 | $16.45 | $16.60 | $16.45 | $16.45 | $10.66 | 10,616 |
| 2017-08-31 | $16.36 | $16.52 | $16.36 | $16.40 | $10.63 | 24,464 |
| 2017-08-30 | $16.41 | $16.46 | $16.40 | $16.41 | $10.63 | 13,032 |
| 2017-08-29 | $16.41 | $16.49 | $16.34 | $16.41 | $10.63 | 28,441 |
| 2017-08-28 | $16.46 | $16.49 | $16.44 | $16.46 | $10.67 | 12,577 |
| 2017-08-25 | $16.50 | $16.50 | $16.41 | $16.46 | $10.67 | 7,701 |
| 2017-08-24 | $16.51 | $16.51 | $16.41 | $16.41 | $10.63 | 8,748 |
| 2017-08-23 | $16.46 | $16.49 | $16.42 | $16.49 | $10.69 | 25,466 |
| 2017-08-22 | $16.26 | $16.49 | $16.22 | $16.46 | $10.67 | 41,942 |
| 2017-08-21 | $16.43 | $16.50 | $16.31 | $16.31 | $10.57 | 31,050 |
| 2017-08-18 | $16.47 | $16.47 | $16.32 | $16.42 | $10.64 | 13,531 |
| 2017-08-17 | $16.63 | $16.63 | $16.39 | $16.39 | $10.62 | 11,103 |
| 2017-08-16 | $16.41 | $16.56 | $16.41 | $16.50 | $10.69 | 22,327 |
| 2017-08-15 | $16.55 | $16.65 | $16.52 | $16.55 | $10.65 | 32,120 |
| 2017-08-14 | $16.67 | $16.86 | $16.45 | $16.45 | $10.59 | 41,433 |
| 2017-08-11 | $16.34 | $16.67 | $16.34 | $16.66 | $10.72 | 23,964 |
| 2017-08-10 | $16.57 | $16.60 | $16.34 | $16.43 | $10.57 | 51,743 |
| 2017-08-09 | $16.57 | $16.60 | $16.37 | $16.58 | $10.67 | 19,694 |
| 2017-08-08 | $16.75 | $16.75 | $16.64 | $16.67 | $10.73 | 103,714 |
| 2017-08-07 | $16.58 | $16.71 | $16.57 | $16.71 | $10.75 | 62,065 |
| 2017-08-04 | $16.75 | $16.75 | $16.59 | $16.59 | $10.68 | 25,410 |
| 2017-08-03 | $16.66 | $16.72 | $16.58 | $16.68 | $10.73 | 23,352 |
| 2017-08-02 | $16.67 | $16.70 | $16.61 | $16.64 | $10.71 | 22,054 |
| 2017-08-01 | $16.57 | $16.66 | $16.57 | $16.66 | $10.72 | 21,718 |
| 2017-07-31 | $16.58 | $16.61 | $16.47 | $16.56 | $10.66 | 10,125 |
| 2017-07-28 | $16.43 | $16.54 | $16.43 | $16.54 | $10.64 | 12,818 |
| 2017-07-27 | $16.48 | $16.50 | $16.40 | $16.40 | $10.55 | 16,617 |
| 2017-07-26 | $16.38 | $16.51 | $16.38 | $16.49 | $10.61 | 39,134 |
| 2017-07-25 | $16.42 | $16.49 | $16.41 | $16.47 | $10.60 | 23,977 |
| 2017-07-24 | $16.45 | $16.54 | $16.41 | $16.42 | $10.57 | 23,517 |
| 2017-07-21 | $16.41 | $16.53 | $16.40 | $16.48 | $10.61 | 19,356 |
| 2017-07-20 | $16.51 | $16.53 | $16.41 | $16.41 | $10.56 | 11,812 |
| 2017-07-19 | $16.42 | $16.53 | $16.42 | $16.50 | $10.62 | 18,216 |
| 2017-07-18 | $16.40 | $16.48 | $16.40 | $16.48 | $10.61 | 16,394 |
| 2017-07-17 | $16.40 | $16.45 | $16.36 | $16.37 | $10.54 | 27,311 |
| 2017-07-14 | $16.29 | $16.45 | $16.29 | $16.41 | $10.56 | 25,662 |
| 2017-07-13 | $16.47 | $16.53 | $16.44 | $16.46 | $10.52 | 18,782 |
| 2017-07-12 | $16.40 | $16.59 | $16.40 | $16.50 | $10.54 | 28,863 |
| 2017-07-11 | $16.35 | $16.46 | $16.35 | $16.41 | $10.49 | 34,280 |
| 2017-07-10 | $16.42 | $16.42 | $16.34 | $16.41 | $10.49 | 44,369 |
| 2017-07-07 | $16.38 | $16.44 | $16.30 | $16.40 | $10.48 | 21,863 |
| 2017-07-06 | $16.42 | $16.44 | $16.29 | $16.31 | $10.42 | 15,439 |
| 2017-07-05 | $16.38 | $16.44 | $16.35 | $16.42 | $10.49 | 21,398 |
| 2017-07-03 | $16.41 | $16.49 | $16.34 | $16.46 | $10.52 | 12,029 |
| 2017-06-30 | $16.35 | $16.44 | $16.30 | $16.41 | $10.49 | 27,362 |
| 2017-06-29 | $16.39 | $16.41 | $16.25 | $16.32 | $10.43 | 20,722 |
| 2017-06-28 | $16.30 | $16.45 | $16.30 | $16.40 | $10.48 | 11,203 |
| 2017-06-27 | $16.46 | $16.46 | $16.34 | $16.36 | $10.46 | 9,403 |
| 2017-06-26 | $16.41 | $16.46 | $16.40 | $16.42 | $10.49 | 13,782 |
| 2017-06-23 | $16.41 | $16.49 | $16.23 | $16.48 | $10.53 | 31,087 |
| 2017-06-22 | $16.37 | $16.46 | $16.34 | $16.46 | $10.52 | 20,404 |
| 2017-06-21 | $16.31 | $16.42 | $16.28 | $16.30 | $10.42 | 36,653 |
| 2017-06-20 | $16.38 | $16.45 | $16.33 | $16.37 | $10.46 | 39,892 |
| 2017-06-19 | $16.37 | $16.46 | $16.37 | $16.43 | $10.50 | 22,076 |
| 2017-06-16 | $16.39 | $16.43 | $16.36 | $16.40 | $10.48 | 19,061 |
| 2017-06-15 | $16.42 | $16.51 | $16.40 | $16.47 | $10.53 | 38,212 |
| 2017-06-14 | $16.47 | $16.58 | $16.44 | $16.50 | $10.54 | 31,921 |
| 2017-06-13 | $16.48 | $16.51 | $16.42 | $16.51 | $10.55 | 26,263 |
| 2017-06-12 | $16.46 | $16.67 | $16.46 | $16.66 | $10.57 | 18,964 |
| 2017-06-09 | $16.46 | $16.60 | $16.46 | $16.55 | $10.50 | 12,661 |
| 2017-06-08 | $16.51 | $16.54 | $16.41 | $16.54 | $10.50 | 24,130 |
| 2017-06-07 | $16.63 | $16.63 | $16.50 | $16.54 | $10.50 | 25,103 |
| 2017-06-06 | $16.59 | $16.61 | $16.53 | $16.53 | $10.49 | 13,072 |
| 2017-06-05 | $16.63 | $16.65 | $16.57 | $16.65 | $10.57 | 10,585 |
| 2017-06-02 | $16.63 | $16.67 | $16.63 | $16.65 | $10.56 | 7,290 |
| 2017-06-01 | $16.53 | $16.69 | $16.53 | $16.64 | $10.56 | 17,736 |
| 2017-05-31 | $16.55 | $16.64 | $16.50 | $16.53 | $10.49 | 22,193 |
| 2017-05-30 | $16.68 | $16.70 | $16.52 | $16.52 | $10.48 | 13,523 |
| 2017-05-26 | $16.64 | $16.70 | $16.62 | $16.67 | $10.58 | 12,331 |
| 2017-05-25 | $16.61 | $16.69 | $16.56 | $16.59 | $10.53 | 22,310 |
| 2017-05-24 | $16.60 | $16.66 | $16.59 | $16.65 | $10.57 | 10,139 |
| 2017-05-23 | $16.59 | $16.64 | $16.56 | $16.64 | $10.56 | 8,678 |
| 2017-05-22 | $16.48 | $16.58 | $16.48 | $16.51 | $10.48 | 12,381 |
| 2017-05-19 | $16.39 | $16.54 | $16.38 | $16.50 | $10.47 | 12,034 |
| 2017-05-18 | $16.32 | $16.50 | $16.29 | $16.47 | $10.45 | 25,926 |
| 2017-05-17 | $16.58 | $16.58 | $16.38 | $16.44 | $10.43 | 23,618 |
| 2017-05-16 | $16.58 | $16.67 | $16.58 | $16.65 | $10.57 | 19,617 |
| 2017-05-15 | $16.59 | $16.79 | $16.59 | $16.68 | $10.59 | 7,102 |
| 2017-05-12 | $16.87 | $16.87 | $16.78 | $16.82 | $10.60 | 10,132 |
| 2017-05-11 | $16.71 | $16.85 | $16.68 | $16.85 | $10.62 | 9,784 |
| 2017-05-10 | $16.73 | $16.88 | $16.73 | $16.81 | $10.60 | 13,998 |
| 2017-05-09 | $16.79 | $16.87 | $16.77 | $16.77 | $10.57 | 18,716 |
| 2017-05-08 | $16.78 | $16.80 | $16.75 | $16.79 | $10.58 | 8,395 |
| 2017-05-05 | $16.69 | $16.79 | $16.69 | $16.76 | $10.56 | 22,670 |
| 2017-05-04 | $16.85 | $16.85 | $16.70 | $16.75 | $10.56 | 26,762 |
| 2017-05-03 | $16.71 | $16.82 | $16.70 | $16.80 | $10.59 | 22,229 |
| 2017-05-02 | $16.71 | $16.75 | $16.69 | $16.71 | $10.53 | 8,727 |
| 2017-05-01 | $16.69 | $16.73 | $16.66 | $16.70 | $10.53 | 14,039 |
| 2017-04-28 | $16.66 | $16.73 | $16.63 | $16.70 | $10.53 | 13,409 |
| 2017-04-27 | $16.67 | $16.74 | $16.56 | $16.66 | $10.50 | 21,425 |
| 2017-04-26 | $16.64 | $16.69 | $16.60 | $16.67 | $10.51 | 27,911 |
| 2017-04-25 | $16.56 | $16.67 | $16.56 | $16.64 | $10.49 | 34,676 |
| 2017-04-24 | $16.57 | $16.62 | $16.55 | $16.55 | $10.43 | 20,459 |
| 2017-04-21 | $16.59 | $16.59 | $16.51 | $16.57 | $10.44 | 15,478 |
| 2017-04-20 | $16.54 | $16.56 | $16.49 | $16.56 | $10.44 | 10,163 |
| 2017-04-19 | $16.42 | $16.56 | $16.42 | $16.52 | $10.41 | 25,315 |
| 2017-04-18 | $16.40 | $16.43 | $16.36 | $16.41 | $10.34 | 19,631 |
| 2017-04-17 | $16.41 | $16.47 | $16.39 | $16.42 | $10.35 | 20,398 |
| 2017-04-13 | $16.45 | $16.50 | $16.38 | $16.50 | $10.33 | 23,446 |
| 2017-04-12 | $16.43 | $16.47 | $16.41 | $16.47 | $10.31 | 27,778 |
| 2017-04-11 | $16.39 | $16.49 | $16.34 | $16.42 | $10.28 | 97,582 |
| 2017-04-10 | $16.24 | $16.39 | $16.23 | $16.39 | $10.26 | 34,240 |
| 2017-04-07 | $16.25 | $16.30 | $16.21 | $16.23 | $10.16 | 29,631 |
| 2017-04-06 | $16.15 | $16.28 | $16.15 | $16.25 | $10.17 | 19,898 |
| 2017-04-05 | $16.24 | $16.30 | $16.12 | $16.12 | $10.09 | 56,873 |
| 2017-04-04 | $16.24 | $16.25 | $16.16 | $16.22 | $10.15 | 25,790 |
| 2017-04-03 | $16.19 | $16.24 | $16.17 | $16.24 | $10.17 | 26,685 |
| 2017-03-31 | $16.30 | $16.30 | $16.17 | $16.18 | $10.13 | 20,737 |
| 2017-03-30 | $16.18 | $16.21 | $16.14 | $16.17 | $10.12 | 32,209 |
| 2017-03-29 | $16.14 | $16.19 | $16.10 | $16.13 | $10.10 | 37,302 |
| 2017-03-28 | $16.05 | $16.14 | $16.05 | $16.14 | $10.10 | 29,401 |
| 2017-03-27 | $15.98 | $16.09 | $15.98 | $16.05 | $10.05 | 7,260 |
| 2017-03-24 | $16.03 | $16.10 | $16.02 | $16.10 | $10.08 | 39,873 |
| 2017-03-23 | $16.05 | $16.10 | $15.96 | $15.96 | $9.99 | 16,677 |
| 2017-03-22 | $15.90 | $16.11 | $15.90 | $16.11 | $10.08 | 37,482 |
| 2017-03-21 | $16.05 | $16.08 | $15.89 | $15.90 | $9.95 | 44,780 |
| 2017-03-20 | $16.00 | $16.04 | $15.92 | $16.04 | $10.04 | 37,090 |
| 2017-03-17 | $15.98 | $16.00 | $15.96 | $16.00 | $10.02 | 23,821 |
| 2017-03-16 | $16.00 | $16.00 | $15.90 | $15.90 | $9.95 | 38,948 |
| 2017-03-15 | $15.84 | $16.00 | $15.84 | $15.99 | $10.01 | 22,584 |
| 2017-03-14 | $15.75 | $15.81 | $15.65 | $15.81 | $9.90 | 46,004 |
| 2017-03-13 | $15.86 | $15.92 | $15.61 | $15.78 | $9.88 | 109,045 |
| 2017-03-10 | $15.99 | $16.05 | $15.86 | $15.86 | $9.86 | 26,752 |
| 2017-03-09 | $16.03 | $16.18 | $15.91 | $15.94 | $9.91 | 74,011 |
| 2017-03-08 | $16.28 | $16.32 | $16.03 | $16.03 | $9.96 | 35,376 |
| 2017-03-07 | $16.38 | $16.40 | $16.28 | $16.31 | $10.14 | 35,641 |
| 2017-03-06 | $16.38 | $16.45 | $16.36 | $16.44 | $10.22 | 43,415 |
| 2017-03-03 | $16.44 | $16.49 | $16.41 | $16.46 | $10.23 | 13,550 |
| 2017-03-02 | $16.44 | $16.47 | $16.37 | $16.44 | $10.22 | 26,846 |
| 2017-03-01 | $16.36 | $16.47 | $16.36 | $16.43 | $10.21 | 19,263 |
| 2017-02-28 | $16.33 | $16.38 | $16.30 | $16.35 | $10.16 | 28,871 |
| 2017-02-27 | $16.28 | $16.34 | $16.28 | $16.34 | $10.15 | 8,609 |
| 2017-02-24 | $16.22 | $16.29 | $16.22 | $16.29 | $10.12 | 32,794 |
| 2017-02-23 | $16.25 | $16.29 | $16.21 | $16.23 | $10.09 | 42,282 |
| 2017-02-22 | $16.17 | $16.23 | $16.13 | $16.23 | $10.09 | 32,117 |
| 2017-02-21 | $16.12 | $16.24 | $16.12 | $16.17 | $10.05 | 18,384 |
| 2017-02-17 | $16.11 | $16.22 | $16.11 | $16.12 | $10.02 | 13,090 |
| 2017-02-16 | $16.25 | $16.30 | $16.12 | $16.15 | $10.04 | 33,349 |
| 2017-02-15 | $16.14 | $16.26 | $16.14 | $16.18 | $10.05 | 26,367 |
| 2017-02-14 | $16.12 | $16.25 | $16.12 | $16.17 | $10.05 | 42,619 |
| 2017-02-13 | $16.24 | $16.31 | $16.24 | $16.31 | $10.06 | 36,326 |
| 2017-02-10 | $16.25 | $16.31 | $16.22 | $16.22 | $10.01 | 29,590 |
| 2017-02-09 | $16.24 | $16.32 | $16.24 | $16.25 | $10.03 | 17,786 |
| 2017-02-08 | $16.29 | $16.30 | $16.25 | $16.26 | $10.03 | 22,306 |
| 2017-02-07 | $16.33 | $16.35 | $16.27 | $16.30 | $10.06 | 35,677 |
| 2017-02-06 | $16.22 | $16.33 | $16.22 | $16.32 | $10.07 | 18,364 |
| 2017-02-03 | $16.25 | $16.34 | $16.21 | $16.21 | $10.00 | 18,483 |
| 2017-02-02 | $16.24 | $16.32 | $16.24 | $16.25 | $10.03 | 21,016 |
| 2017-02-01 | $16.30 | $16.37 | $16.24 | $16.24 | $10.02 | 13,314 |
| 2017-01-31 | $16.26 | $16.32 | $16.26 | $16.28 | $10.05 | 20,490 |
| 2017-01-30 | $16.23 | $16.31 | $16.23 | $16.31 | $10.06 | 21,360 |
| 2017-01-27 | $16.28 | $16.34 | $16.27 | $16.31 | $10.06 | 14,960 |
| 2017-01-26 | $16.26 | $16.31 | $16.24 | $16.27 | $10.04 | 16,567 |
| 2017-01-25 | $16.24 | $16.29 | $16.23 | $16.28 | $10.05 | 25,483 |
| 2017-01-24 | $16.19 | $16.24 | $16.18 | $16.21 | $10.00 | 16,560 |
| 2017-01-23 | $16.11 | $16.23 | $16.11 | $16.19 | $9.99 | 26,516 |
| 2017-01-20 | $16.09 | $16.14 | $16.08 | $16.10 | $9.93 | 20,785 |
| 2017-01-19 | $16.19 | $16.19 | $16.07 | $16.07 | $9.92 | 25,115 |
| 2017-01-18 | $16.18 | $16.22 | $16.14 | $16.20 | $10.00 | 29,726 |
| 2017-01-17 | $16.17 | $16.21 | $16.11 | $16.18 | $9.98 | 27,694 |
| 2017-01-13 | $16.16 | $16.21 | $16.12 | $16.20 | $10.00 | 27,710 |
| 2017-01-12 | $16.12 | $16.18 | $16.10 | $16.15 | $9.96 | 30,997 |
| 2017-01-11 | $16.10 | $16.18 | $16.08 | $16.15 | $9.96 | 17,319 |
| 2017-01-10 | $16.07 | $16.15 | $16.06 | $16.11 | $9.94 | 22,401 |
| 2017-01-09 | $16.16 | $16.16 | $16.05 | $16.13 | $9.95 | 39,140 |
| 2017-01-06 | $16.08 | $16.15 | $16.04 | $16.13 | $9.95 | 25,925 |
| 2017-01-05 | $16.01 | $16.11 | $16.01 | $16.11 | $9.94 | 56,994 |
| 2017-01-04 | $16.02 | $16.16 | $16.02 | $16.13 | $9.95 | 32,225 |
| 2017-01-03 | $16.05 | $16.18 | $16.03 | $16.04 | $9.90 | 14,484 |
| 2016-12-30 | $16.03 | $16.13 | $16.02 | $16.02 | $9.88 | 30,052 |
| 2016-12-29 | $16.04 | $16.07 | $15.96 | $16.05 | $9.90 | 22,567 |
| 2016-12-28 | $15.93 | $16.01 | $15.93 | $15.97 | $9.85 | 36,336 |
| 2016-12-27 | $15.99 | $16.13 | $15.97 | $16.05 | $9.83 | 22,796 |
| 2016-12-23 | $15.93 | $16.08 | $15.93 | $16.04 | $9.83 | 11,551 |
| 2016-12-22 | $16.12 | $16.12 | $15.96 | $16.01 | $9.81 | 25,452 |
| 2016-12-21 | $16.11 | $16.11 | $15.91 | $15.97 | $9.78 | 32,871 |
| 2016-12-20 | $15.87 | $16.09 | $15.86 | $16.05 | $9.83 | 34,893 |
| 2016-12-19 | $15.85 | $15.91 | $15.83 | $15.87 | $9.72 | 24,017 |
| 2016-12-16 | $15.71 | $15.86 | $15.71 | $15.81 | $9.69 | 17,310 |
| 2016-12-15 | $15.71 | $15.76 | $15.68 | $15.75 | $9.65 | 45,600 |
| 2016-12-14 | $15.87 | $15.87 | $15.79 | $15.82 | $9.65 | 19,237 |
| 2016-12-13 | $15.86 | $15.88 | $15.80 | $15.81 | $9.65 | 23,931 |
| 2016-12-12 | $15.81 | $15.86 | $15.77 | $15.79 | $9.63 | 55,742 |
| 2016-12-09 | $15.90 | $15.97 | $15.89 | $15.90 | $9.63 | 16,028 |
| 2016-12-08 | $15.93 | $15.98 | $15.90 | $15.90 | $9.63 | 18,800 |
| 2016-12-07 | $15.81 | $16.00 | $15.81 | $15.96 | $9.67 | 36,468 |
| 2016-12-06 | $15.95 | $15.95 | $15.67 | $15.89 | $9.63 | 91,430 |
| 2016-12-05 | $15.81 | $15.86 | $15.80 | $15.81 | $9.58 | 19,255 |
| 2016-12-02 | $15.82 | $15.85 | $15.77 | $15.80 | $9.57 | 28,577 |
| 2016-12-01 | $15.74 | $15.81 | $15.74 | $15.77 | $9.55 | 25,543 |
| 2016-11-30 | $15.88 | $15.88 | $15.71 | $15.81 | $9.58 | 23,443 |
| 2016-11-29 | $15.72 | $15.83 | $15.71 | $15.82 | $9.58 | 12,900 |
| 2016-11-28 | $15.80 | $15.84 | $15.66 | $15.82 | $9.58 | 21,719 |
| 2016-11-25 | $15.74 | $15.98 | $15.74 | $15.87 | $9.61 | 4,458 |
| 2016-11-23 | $15.75 | $15.81 | $15.64 | $15.77 | $9.55 | 29,968 |
| 2016-11-22 | $15.60 | $15.77 | $15.60 | $15.76 | $9.55 | 24,486 |
| 2016-11-21 | $15.54 | $15.62 | $15.53 | $15.58 | $9.44 | 23,883 |
| 2016-11-18 | $15.48 | $15.48 | $15.40 | $15.45 | $9.36 | 32,162 |
| 2016-11-17 | $15.32 | $15.44 | $15.32 | $15.41 | $9.33 | 15,898 |
| 2016-11-16 | $15.39 | $15.41 | $15.28 | $15.39 | $9.32 | 16,191 |
| 2016-11-15 | $15.10 | $15.48 | $15.04 | $15.42 | $9.34 | 46,846 |
| 2016-11-14 | $15.28 | $15.28 | $15.12 | $15.15 | $9.18 | 55,646 |
| 2016-11-11 | $15.42 | $15.43 | $15.08 | $15.41 | $9.26 | 25,919 |
| 2016-11-10 | $15.70 | $15.73 | $15.39 | $15.39 | $9.25 | 61,317 |
| 2016-11-09 | $15.77 | $15.83 | $15.68 | $15.81 | $9.50 | 18,752 |
| 2016-11-08 | $15.77 | $15.85 | $15.73 | $15.85 | $9.53 | 6,470 |
| 2016-11-07 | $15.76 | $15.83 | $15.71 | $15.81 | $9.50 | 11,994 |
| 2016-11-04 | $15.66 | $15.72 | $15.63 | $15.67 | $9.42 | 46,790 |
| 2016-11-03 | $15.80 | $15.80 | $15.67 | $15.67 | $9.42 | 6,654 |
| 2016-11-02 | $15.93 | $15.93 | $15.75 | $15.78 | $9.49 | 28,436 |
| 2016-11-01 | $16.03 | $16.03 | $15.89 | $15.99 | $9.61 | 12,858 |
| 2016-10-31 | $16.11 | $16.11 | $15.98 | $16.00 | $9.62 | 16,516 |
| 2016-10-28 | $16.17 | $16.17 | $15.98 | $16.06 | $9.66 | 11,135 |
| 2016-10-27 | $16.12 | $16.23 | $16.12 | $16.16 | $9.72 | 12,824 |
| 2016-10-26 | $16.17 | $16.21 | $16.17 | $16.18 | $9.72 | 15,552 |
| 2016-10-25 | $16.16 | $16.23 | $16.16 | $16.18 | $9.73 | 10,372 |
| 2016-10-24 | $16.19 | $16.26 | $16.19 | $16.21 | $9.75 | 6,776 |
| 2016-10-21 | $16.20 | $16.23 | $16.16 | $16.22 | $9.75 | 12,155 |
| 2016-10-20 | $16.19 | $16.19 | $16.10 | $16.14 | $9.70 | 4,609 |
| 2016-10-19 | $16.17 | $16.17 | $16.13 | $16.16 | $9.72 | 14,620 |
| 2016-10-18 | $16.18 | $16.18 | $16.07 | $16.07 | $9.66 | 21,346 |
| 2016-10-17 | $16.15 | $16.15 | $16.03 | $16.05 | $9.65 | 19,597 |
| 2016-10-14 | $16.14 | $16.15 | $16.07 | $16.10 | $9.68 | 6,011 |
| 2016-10-13 | $16.16 | $16.25 | $16.12 | $16.22 | $9.68 | 15,850 |
| 2016-10-12 | $16.19 | $16.20 | $16.09 | $16.17 | $9.65 | 7,852 |
| 2016-10-11 | $16.17 | $16.19 | $16.10 | $16.13 | $9.63 | 15,062 |
| 2016-10-10 | $16.23 | $16.25 | $16.04 | $16.22 | $9.68 | 17,562 |
| 2016-10-07 | $16.24 | $16.24 | $16.10 | $16.18 | $9.66 | 29,705 |
| 2016-10-06 | $16.20 | $16.21 | $16.09 | $16.17 | $9.65 | 28,345 |
| 2016-10-05 | $16.34 | $16.34 | $15.97 | $16.17 | $9.65 | 93,824 |
| 2016-10-04 | $16.30 | $16.34 | $16.26 | $16.26 | $9.71 | 21,034 |
| 2016-10-03 | $16.28 | $16.35 | $16.24 | $16.28 | $9.72 | 29,528 |
| 2016-09-30 | $16.43 | $16.43 | $16.32 | $16.32 | $9.74 | 16,657 |
| 2016-09-29 | $16.40 | $16.40 | $16.26 | $16.34 | $9.75 | 14,707 |
| 2016-09-28 | $16.30 | $16.38 | $16.17 | $16.37 | $9.77 | 34,971 |
| 2016-09-27 | $16.30 | $16.36 | $16.23 | $16.27 | $9.71 | 19,050 |
| 2016-09-26 | $16.33 | $16.35 | $16.22 | $16.23 | $9.69 | 12,093 |
| 2016-09-23 | $16.48 | $16.48 | $16.30 | $16.30 | $9.73 | 17,551 |
| 2016-09-22 | $16.39 | $16.44 | $16.35 | $16.42 | $9.80 | 20,774 |
| 2016-09-21 | $16.16 | $16.33 | $16.16 | $16.33 | $9.75 | 24,150 |
| 2016-09-20 | $16.09 | $16.16 | $16.09 | $16.16 | $9.64 | 10,423 |
| 2016-09-19 | $15.99 | $16.13 | $15.99 | $16.05 | $9.58 | 19,504 |
| 2016-09-16 | $16.10 | $16.12 | $15.97 | $16.02 | $9.56 | 31,808 |
| 2016-09-15 | $15.91 | $16.06 | $15.91 | $16.03 | $9.57 | 23,745 |
| 2016-09-14 | $15.88 | $16.03 | $15.75 | $15.97 | $9.53 | 33,867 |
| 2016-09-13 | $16.25 | $16.25 | $16.05 | $16.11 | $9.55 | 43,076 |
| 2016-09-12 | $16.25 | $16.35 | $16.12 | $16.31 | $9.67 | 43,500 |
| 2016-09-09 | $16.75 | $16.75 | $16.19 | $16.35 | $9.69 | 58,674 |
| 2016-09-08 | $16.79 | $16.81 | $16.67 | $16.80 | $9.96 | 22,992 |
| 2016-09-07 | $16.66 | $16.81 | $16.56 | $16.77 | $9.94 | 35,354 |
| 2016-09-06 | $16.79 | $16.81 | $16.70 | $16.80 | $9.96 | 35,187 |
| 2016-09-02 | $16.77 | $16.83 | $16.64 | $16.78 | $9.94 | 18,859 |
| 2016-09-01 | $16.72 | $16.74 | $16.67 | $16.72 | $9.91 | 30,494 |
| 2016-08-31 | $16.63 | $16.71 | $16.53 | $16.70 | $9.90 | 23,239 |
| 2016-08-30 | $16.66 | $16.66 | $16.51 | $16.61 | $9.84 | 18,061 |
| 2016-08-29 | $16.70 | $16.70 | $16.50 | $16.60 | $9.84 | 23,578 |
| 2016-08-26 | $16.50 | $16.60 | $16.48 | $16.60 | $9.84 | 13,496 |
| 2016-08-25 | $16.51 | $16.51 | $16.41 | $16.48 | $9.77 | 28,713 |
| 2016-08-24 | $16.52 | $16.71 | $16.27 | $16.51 | $9.78 | 39,150 |
| 2016-08-23 | $16.37 | $16.50 | $16.36 | $16.45 | $9.75 | 29,464 |
| 2016-08-22 | $16.42 | $16.42 | $16.07 | $16.29 | $9.65 | 44,675 |
| 2016-08-19 | $16.48 | $16.48 | $16.33 | $16.37 | $9.70 | 17,859 |
| 2016-08-18 | $16.51 | $16.53 | $16.41 | $16.51 | $9.78 | 15,317 |
| 2016-08-17 | $16.36 | $16.48 | $16.34 | $16.48 | $9.77 | 18,661 |
| 2016-08-16 | $16.46 | $16.50 | $16.34 | $16.40 | $9.72 | 24,263 |
| 2016-08-15 | $16.53 | $16.56 | $16.48 | $16.50 | $9.71 | 46,346 |
| 2016-08-12 | $16.65 | $16.65 | $16.46 | $16.46 | $9.69 | 19,756 |
| 2016-08-11 | $16.49 | $16.59 | $16.48 | $16.57 | $9.75 | 23,427 |
| 2016-08-10 | $16.33 | $16.44 | $16.31 | $16.42 | $9.66 | 15,576 |
| 2016-08-09 | $16.38 | $16.43 | $16.36 | $16.42 | $9.66 | 10,571 |
| 2016-08-08 | $16.29 | $16.37 | $16.29 | $16.34 | $9.62 | 19,902 |
| 2016-08-05 | $16.30 | $16.35 | $16.24 | $16.30 | $9.59 | 28,714 |
| 2016-08-04 | $16.28 | $16.28 | $16.16 | $16.24 | $9.56 | 22,275 |
| 2016-08-03 | $16.10 | $16.18 | $16.07 | $16.18 | $9.52 | 21,971 |
| 2016-08-02 | $16.15 | $16.16 | $16.01 | $16.16 | $9.51 | 16,804 |
| 2016-08-01 | $16.11 | $16.17 | $16.08 | $16.17 | $9.52 | 25,109 |
| 2016-07-29 | $16.10 | $16.14 | $16.00 | $16.08 | $9.46 | 31,389 |
| 2016-07-28 | $16.09 | $16.10 | $15.96 | $16.07 | $9.46 | 12,576 |
| 2016-07-27 | $16.09 | $16.10 | $16.00 | $16.09 | $9.47 | 17,212 |
| 2016-07-26 | $16.10 | $16.10 | $15.94 | $15.96 | $9.39 | 23,918 |
| 2016-07-25 | $16.10 | $16.10 | $15.90 | $16.02 | $9.43 | 20,717 |
| 2016-07-22 | $16.10 | $16.12 | $16.06 | $16.12 | $9.49 | 14,835 |
| 2016-07-21 | $16.09 | $16.09 | $16.02 | $16.02 | $9.43 | 28,846 |
| 2016-07-20 | $15.99 | $16.06 | $15.92 | $15.97 | $9.40 | 17,007 |
| 2016-07-19 | $16.04 | $16.04 | $15.87 | $15.87 | $9.34 | 24,148 |
| 2016-07-18 | $15.98 | $15.98 | $15.88 | $15.95 | $9.39 | 28,639 |
| 2016-07-15 | $15.87 | $15.87 | $15.74 | $15.82 | $9.31 | 22,295 |
| 2016-07-14 | $15.94 | $15.98 | $15.75 | $15.83 | $9.32 | 58,031 |
| 2016-07-13 | $15.90 | $15.90 | $15.83 | $15.84 | $9.26 | 58,167 |
| 2016-07-12 | $15.89 | $15.89 | $15.83 | $15.86 | $9.27 | 36,177 |
| 2016-07-11 | $15.89 | $15.89 | $15.79 | $15.83 | $9.25 | 36,736 |
| 2016-07-08 | $15.80 | $15.89 | $15.75 | $15.87 | $9.27 | 50,381 |
| 2016-07-07 | $15.74 | $15.76 | $15.70 | $15.73 | $9.19 | 21,653 |
| 2016-07-06 | $15.69 | $15.80 | $15.62 | $15.70 | $9.17 | 56,181 |
| 2016-07-05 | $15.70 | $15.75 | $15.54 | $15.70 | $9.17 | 56,625 |
| 2016-07-01 | $15.77 | $15.80 | $15.61 | $15.75 | $9.20 | 36,877 |
| 2016-06-30 | $15.75 | $15.75 | $15.59 | $15.70 | $9.17 | 50,468 |
| 2016-06-29 | $15.77 | $15.77 | $15.54 | $15.67 | $9.16 | 37,120 |
| 2016-06-28 | $15.52 | $15.68 | $15.49 | $15.64 | $9.14 | 24,034 |
| 2016-06-27 | $15.56 | $15.56 | $15.34 | $15.39 | $8.99 | 32,032 |
| 2016-06-24 | $15.53 | $15.72 | $15.24 | $15.51 | $9.06 | 86,946 |
| 2016-06-23 | $15.78 | $15.80 | $15.67 | $15.76 | $9.21 | 26,822 |
| 2016-06-22 | $15.70 | $15.70 | $15.61 | $15.62 | $9.13 | 15,940 |
| 2016-06-21 | $15.62 | $15.75 | $15.62 | $15.64 | $9.14 | 16,119 |
| 2016-06-20 | $15.50 | $15.58 | $15.46 | $15.49 | $9.05 | 41,716 |
| 2016-06-17 | $15.57 | $15.63 | $15.44 | $15.50 | $9.06 | 39,025 |
| 2016-06-16 | $15.48 | $15.57 | $15.42 | $15.57 | $9.10 | 12,224 |
| 2016-06-15 | $15.54 | $15.62 | $15.47 | $15.47 | $9.04 | 9,899 |
| 2016-06-14 | $15.60 | $15.60 | $15.51 | $15.59 | $9.11 | 14,047 |
| 2016-06-13 | $15.60 | $15.66 | $15.58 | $15.60 | $9.11 | 13,952 |
| 2016-06-10 | $15.75 | $15.77 | $15.69 | $15.77 | $9.15 | 33,011 |
| 2016-06-09 | $15.71 | $15.80 | $15.68 | $15.76 | $9.14 | 10,366 |
| 2016-06-08 | $15.70 | $15.71 | $15.68 | $15.71 | $9.11 | 12,730 |
| 2016-06-07 | $15.66 | $15.70 | $15.58 | $15.64 | $9.07 | 33,291 |
| 2016-06-06 | $15.54 | $15.64 | $15.53 | $15.59 | $9.04 | 24,410 |
| 2016-06-03 | $15.44 | $15.60 | $15.41 | $15.57 | $9.03 | 15,844 |
| 2016-06-02 | $15.51 | $15.54 | $15.42 | $15.54 | $9.01 | 29,712 |
| 2016-06-01 | $15.45 | $15.63 | $15.40 | $15.57 | $9.03 | 25,477 |
| 2016-05-31 | $15.63 | $15.64 | $15.38 | $15.50 | $8.99 | 43,636 |
| 2016-05-27 | $15.62 | $15.62 | $15.49 | $15.50 | $8.99 | 13,152 |
| 2016-05-26 | $15.77 | $15.77 | $15.54 | $15.54 | $9.01 | 16,838 |
| 2016-05-25 | $15.64 | $15.73 | $15.53 | $15.69 | $9.10 | 48,869 |
| 2016-05-24 | $15.57 | $15.60 | $15.48 | $15.55 | $9.02 | 20,036 |
| 2016-05-23 | $15.51 | $15.55 | $15.35 | $15.44 | $8.96 | 45,065 |
| 2016-05-20 | $15.26 | $15.46 | $15.23 | $15.43 | $8.95 | 13,752 |
| 2016-05-19 | $15.32 | $15.34 | $15.10 | $15.15 | $8.79 | 32,650 |
| 2016-05-18 | $15.53 | $15.53 | $15.30 | $15.37 | $8.91 | 55,522 |
| 2016-05-17 | $15.70 | $15.71 | $15.46 | $15.47 | $8.97 | 31,609 |
| 2016-05-16 | $15.67 | $15.69 | $15.55 | $15.63 | $9.07 | 32,102 |
| 2016-05-13 | $15.62 | $15.73 | $15.62 | $15.71 | $9.05 | 15,367 |
| 2016-05-12 | $15.56 | $15.64 | $15.44 | $15.57 | $8.96 | 27,312 |
| 2016-05-11 | $15.47 | $15.53 | $15.37 | $15.50 | $8.92 | 20,556 |
| 2016-05-10 | $15.38 | $15.51 | $15.34 | $15.51 | $8.93 | 38,394 |
| 2016-05-09 | $15.47 | $15.48 | $15.29 | $15.41 | $8.87 | 37,282 |
| 2016-05-06 | $15.41 | $15.49 | $15.37 | $15.47 | $8.91 | 38,606 |
| 2016-05-05 | $15.47 | $15.57 | $15.42 | $15.49 | $8.92 | 37,892 |
| 2016-05-04 | $15.64 | $15.64 | $15.53 | $15.56 | $8.96 | 15,297 |
| 2016-05-03 | $15.59 | $15.66 | $15.49 | $15.65 | $9.01 | 22,902 |
| 2016-05-02 | $15.58 | $15.68 | $15.54 | $15.67 | $9.02 | 21,922 |
| 2016-04-29 | $15.58 | $15.68 | $15.49 | $15.60 | $8.98 | 27,601 |
| 2016-04-28 | $15.55 | $15.65 | $15.53 | $15.58 | $8.97 | 25,476 |
| 2016-04-27 | $15.69 | $15.72 | $15.58 | $15.67 | $9.02 | 29,814 |
| 2016-04-26 | $15.52 | $15.64 | $15.52 | $15.64 | $9.01 | 24,245 |
| 2016-04-25 | $15.47 | $15.59 | $15.43 | $15.59 | $8.98 | 34,818 |
| 2016-04-22 | $15.39 | $15.59 | $15.37 | $15.56 | $8.96 | 19,942 |
| 2016-04-21 | $15.59 | $15.69 | $15.32 | $15.48 | $8.91 | 58,597 |
| 2016-04-20 | $15.58 | $15.60 | $15.50 | $15.59 | $8.98 | 32,787 |
| 2016-04-19 | $15.62 | $15.74 | $15.51 | $15.64 | $9.01 | 25,856 |
| 2016-04-18 | $15.57 | $15.65 | $15.45 | $15.57 | $8.96 | 30,274 |
| 2016-04-15 | $15.64 | $15.78 | $15.50 | $15.63 | $9.00 | 23,113 |
| 2016-04-14 | $15.74 | $15.74 | $15.56 | $15.58 | $8.97 | 11,675 |
| 2016-04-13 | $15.79 | $15.80 | $15.57 | $15.70 | $9.04 | 24,903 |
| 2016-04-12 | $15.63 | $15.79 | $15.55 | $15.79 | $9.03 | 18,824 |
| 2016-04-11 | $15.55 | $15.69 | $15.46 | $15.62 | $8.93 | 30,072 |
| 2016-04-08 | $15.51 | $15.56 | $15.28 | $15.44 | $8.83 | 29,369 |
| 2016-04-07 | $15.38 | $15.41 | $15.25 | $15.40 | $8.80 | 30,996 |
| 2016-04-06 | $15.16 | $15.41 | $15.15 | $15.34 | $8.77 | 34,075 |
| 2016-04-05 | $15.12 | $15.12 | $15.01 | $15.08 | $8.62 | 34,403 |
| 2016-04-04 | $15.35 | $15.35 | $15.01 | $15.12 | $8.64 | 53,312 |
| 2016-04-01 | $15.44 | $15.51 | $15.18 | $15.31 | $8.75 | 32,366 |
| 2016-03-31 | $15.57 | $15.60 | $15.27 | $15.37 | $8.79 | 71,400 |
| 2016-03-30 | $15.53 | $15.60 | $15.35 | $15.47 | $8.84 | 38,969 |
| 2016-03-29 | $15.32 | $15.52 | $15.27 | $15.37 | $8.79 | 24,351 |
| 2016-03-28 | $15.43 | $15.44 | $15.28 | $15.28 | $8.73 | 38,660 |
| 2016-03-24 | $15.52 | $15.55 | $15.29 | $15.32 | $8.76 | 57,823 |
| 2016-03-23 | $15.53 | $15.60 | $15.44 | $15.50 | $8.86 | 46,961 |
| 2016-03-22 | $15.34 | $15.49 | $15.33 | $15.47 | $8.84 | 23,345 |
| 2016-03-21 | $15.42 | $15.67 | $15.34 | $15.41 | $8.81 | 90,591 |
| 2016-03-18 | $15.21 | $15.45 | $15.16 | $15.42 | $8.82 | 55,220 |
| 2016-03-17 | $15.07 | $15.15 | $15.06 | $15.12 | $8.64 | 37,454 |
| 2016-03-16 | $15.00 | $15.09 | $14.99 | $15.01 | $8.58 | 46,274 |
| 2016-03-15 | $15.04 | $15.08 | $14.94 | $14.99 | $8.57 | 87,157 |
| 2016-03-14 | $15.15 | $15.30 | $15.02 | $15.03 | $8.59 | 31,772 |
| 2016-03-11 | $14.95 | $15.21 | $14.95 | $15.21 | $8.63 | 43,217 |
| 2016-03-10 | $14.83 | $14.96 | $14.77 | $14.86 | $8.43 | 70,815 |
| 2016-03-09 | $14.89 | $14.89 | $14.72 | $14.72 | $8.35 | 44,205 |
| 2016-03-08 | $14.84 | $14.84 | $14.70 | $14.80 | $8.39 | 35,312 |
| 2016-03-07 | $14.66 | $14.86 | $14.63 | $14.81 | $8.40 | 47,769 |
| 2016-03-04 | $14.46 | $14.67 | $14.38 | $14.67 | $8.32 | 49,730 |
| 2016-03-03 | $14.30 | $14.43 | $14.25 | $14.42 | $8.18 | 74,211 |
| 2016-03-02 | $14.18 | $14.31 | $14.18 | $14.25 | $8.08 | 33,964 |
| 2016-03-01 | $14.12 | $14.21 | $14.10 | $14.18 | $8.04 | 47,676 |
| 2016-02-29 | $14.06 | $14.12 | $14.01 | $14.04 | $7.96 | 29,790 |
| 2016-02-26 | $14.05 | $14.09 | $13.94 | $14.01 | $7.95 | 41,334 |
| 2016-02-25 | $13.95 | $13.99 | $13.90 | $13.99 | $7.94 | 35,682 |
| 2016-02-24 | $13.84 | $13.91 | $13.82 | $13.89 | $7.88 | 57,444 |
| 2016-02-23 | $13.95 | $13.95 | $13.84 | $13.88 | $7.87 | 20,285 |
| 2016-02-22 | $13.89 | $13.99 | $13.80 | $13.90 | $7.88 | 48,376 |
| 2016-02-19 | $13.77 | $13.78 | $13.70 | $13.76 | $7.81 | 32,068 |
| 2016-02-18 | $13.85 | $13.85 | $13.74 | $13.75 | $7.80 | 21,624 |
| 2016-02-17 | $13.78 | $13.78 | $13.70 | $13.75 | $7.80 | 21,181 |
| 2016-02-16 | $13.69 | $13.71 | $13.63 | $13.69 | $7.77 | 35,210 |
| 2016-02-12 | $13.85 | $13.85 | $13.70 | $13.74 | $7.73 | 73,955 |
| 2016-02-11 | $13.80 | $13.89 | $13.70 | $13.70 | $7.71 | 62,369 |
| 2016-02-10 | $13.88 | $13.99 | $13.73 | $13.92 | $7.83 | 52,027 |
| 2016-02-09 | $13.81 | $13.87 | $13.72 | $13.80 | $7.76 | 29,153 |
| 2016-02-08 | $13.95 | $13.95 | $13.78 | $13.85 | $7.79 | 27,610 |
| 2016-02-05 | $14.12 | $14.13 | $13.90 | $13.94 | $7.84 | 40,641 |
| 2016-02-04 | $14.17 | $14.24 | $14.10 | $14.10 | $7.93 | 19,115 |
| 2016-02-03 | $14.32 | $14.32 | $14.12 | $14.15 | $7.96 | 48,382 |
| 2016-02-02 | $14.29 | $14.29 | $14.16 | $14.16 | $7.97 | 18,796 |
| 2016-02-01 | $14.34 | $14.34 | $14.15 | $14.31 | $8.05 | 43,200 |
| 2016-01-29 | $14.25 | $14.31 | $14.22 | $14.28 | $8.03 | 32,134 |
| 2016-01-28 | $14.23 | $14.25 | $14.10 | $14.20 | $7.99 | 136,209 |
| 2016-01-27 | $14.14 | $14.19 | $14.02 | $14.05 | $7.90 | 30,227 |
| 2016-01-26 | $13.96 | $14.11 | $13.61 | $14.10 | $7.93 | 83,839 |
| 2016-01-25 | $14.10 | $14.13 | $13.85 | $13.89 | $7.81 | 35,040 |
| 2016-01-22 | $14.15 | $14.33 | $14.03 | $14.10 | $7.93 | 40,790 |
| 2016-01-21 | $13.88 | $13.98 | $13.70 | $13.98 | $7.86 | 25,380 |
| 2016-01-20 | $13.80 | $13.89 | $13.47 | $13.89 | $7.81 | 54,093 |
| 2016-01-19 | $13.95 | $13.95 | $13.64 | $13.92 | $7.83 | 129,737 |
| 2016-01-15 | $13.76 | $14.09 | $13.75 | $13.85 | $7.79 | 63,095 |
| 2016-01-14 | $13.92 | $14.21 | $13.85 | $14.21 | $7.99 | 47,030 |
| 2016-01-13 | $14.16 | $14.21 | $13.96 | $13.96 | $7.85 | 38,790 |
| 2016-01-12 | $14.36 | $14.36 | $14.09 | $14.20 | $7.99 | 46,096 |
| 2016-01-11 | $14.37 | $14.37 | $14.22 | $14.25 | $8.02 | 52,696 |
| 2016-01-08 | $14.43 | $14.48 | $14.27 | $14.29 | $8.04 | 29,161 |
| 2016-01-07 | $14.53 | $14.64 | $14.42 | $14.42 | $8.11 | 49,940 |
| 2016-01-06 | $14.55 | $14.62 | $14.52 | $14.60 | $8.21 | 51,987 |
| 2016-01-05 | $14.60 | $14.64 | $14.52 | $14.60 | $8.21 | 74,812 |
| 2016-01-04 | $14.49 | $14.54 | $14.36 | $14.45 | $8.13 | 55,557 |
| 2015-12-31 | $14.62 | $14.65 | $14.50 | $14.59 | $8.21 | 52,333 |
| 2015-12-30 | $14.50 | $14.73 | $14.43 | $14.67 | $8.25 | 78,376 |
| 2015-12-29 | $14.72 | $14.72 | $14.39 | $14.45 | $8.13 | 50,079 |
| 2015-12-28 | $14.85 | $14.85 | $14.67 | $14.72 | $8.22 | 101,139 |
| 2015-12-24 | $14.77 | $14.84 | $14.74 | $14.82 | $8.27 | 41,791 |
| 2015-12-23 | $14.71 | $14.90 | $14.57 | $14.84 | $8.28 | 142,489 |
| 2015-12-22 | $14.44 | $14.59 | $14.36 | $14.59 | $8.14 | 75,973 |
| 2015-12-21 | $14.10 | $14.36 | $14.10 | $14.36 | $8.01 | 187,706 |
| 2015-12-18 | $14.02 | $14.06 | $13.93 | $14.02 | $7.82 | 90,506 |
| 2015-12-17 | $13.71 | $13.95 | $13.71 | $13.89 | $7.75 | 98,679 |
| 2015-12-16 | $13.56 | $13.85 | $13.56 | $13.76 | $7.68 | 93,217 |
| 2015-12-15 | $13.39 | $13.57 | $13.39 | $13.53 | $7.55 | 60,062 |
| 2015-12-14 | $13.40 | $13.51 | $13.31 | $13.35 | $7.45 | 94,598 |
| 2015-12-11 | $13.65 | $13.78 | $13.51 | $13.59 | $7.58 | 132,913 |
| 2015-12-10 | $13.80 | $13.95 | $13.79 | $13.88 | $7.74 | 46,865 |
| 2015-12-09 | $14.02 | $14.05 | $13.95 | $13.95 | $7.72 | 44,535 |
| 2015-12-08 | $13.90 | $14.07 | $13.90 | $13.96 | $7.73 | 35,457 |
| 2015-12-07 | $14.14 | $14.18 | $14.04 | $14.04 | $7.77 | 34,771 |
| 2015-12-04 | $14.14 | $14.22 | $14.13 | $14.20 | $7.86 | 55,372 |
| 2015-12-03 | $14.19 | $14.24 | $14.15 | $14.23 | $7.88 | 50,723 |
| 2015-12-02 | $14.22 | $14.31 | $14.22 | $14.29 | $7.91 | 36,068 |
| 2015-12-01 | $14.06 | $14.29 | $14.06 | $14.27 | $7.90 | 77,734 |
| 2015-11-30 | $14.13 | $14.21 | $14.07 | $14.16 | $7.84 | 54,420 |
| 2015-11-27 | $14.18 | $14.21 | $14.11 | $14.20 | $7.86 | 12,335 |
| 2015-11-25 | $14.05 | $14.15 | $14.01 | $14.15 | $7.83 | 17,208 |
| 2015-11-24 | $13.99 | $14.10 | $13.99 | $14.05 | $7.78 | 24,160 |
| 2015-11-23 | $14.01 | $14.08 | $13.97 | $14.01 | $7.75 | 36,909 |
| 2015-11-20 | $14.14 | $14.19 | $13.92 | $13.97 | $7.73 | 90,845 |
| 2015-11-19 | $14.14 | $14.22 | $14.04 | $14.10 | $7.80 | 49,438 |
| 2015-11-18 | $14.14 | $14.32 | $14.12 | $14.18 | $7.85 | 62,199 |
| 2015-11-17 | $14.12 | $14.19 | $14.09 | $14.11 | $7.81 | 37,893 |
| 2015-11-16 | $14.20 | $14.20 | $14.08 | $14.15 | $7.83 | 35,007 |
| 2015-11-13 | $14.26 | $14.32 | $14.16 | $14.27 | $7.83 | 31,116 |
| 2015-11-12 | $14.32 | $14.38 | $14.12 | $14.21 | $7.80 | 55,105 |
| 2015-11-11 | $14.41 | $14.52 | $14.32 | $14.32 | $7.86 | 43,387 |
| 2015-11-10 | $14.50 | $14.59 | $14.43 | $14.47 | $7.94 | 27,773 |
| 2015-11-09 | $14.77 | $14.80 | $14.34 | $14.48 | $7.95 | 51,652 |
| 2015-11-06 | $14.81 | $14.85 | $14.72 | $14.73 | $8.09 | 29,648 |
| 2015-11-05 | $14.63 | $14.88 | $14.60 | $14.86 | $8.16 | 78,543 |
| 2015-11-04 | $15.08 | $15.09 | $14.62 | $14.69 | $8.07 | 182,573 |
| 2015-11-03 | $15.38 | $15.38 | $15.29 | $15.30 | $8.40 | 19,301 |
| 2015-11-02 | $15.30 | $15.42 | $15.30 | $15.33 | $8.42 | 31,006 |
| 2015-10-30 | $15.27 | $15.33 | $15.18 | $15.27 | $8.38 | 37,413 |
| 2015-10-29 | $15.20 | $15.22 | $15.13 | $15.21 | $8.35 | 26,906 |
| 2015-10-28 | $15.12 | $15.20 | $15.05 | $15.20 | $8.35 | 31,011 |
| 2015-10-27 | $15.15 | $15.15 | $15.05 | $15.09 | $8.28 | 26,094 |
| 2015-10-26 | $15.38 | $15.43 | $15.11 | $15.11 | $8.30 | 41,219 |
| 2015-10-23 | $15.32 | $15.49 | $15.32 | $15.42 | $8.47 | 38,692 |
| 2015-10-22 | $15.32 | $15.36 | $15.28 | $15.36 | $8.43 | 40,663 |
| 2015-10-21 | $15.29 | $15.29 | $15.16 | $15.27 | $8.38 | 31,319 |
| 2015-10-20 | $15.20 | $15.24 | $15.15 | $15.24 | $8.37 | 14,511 |
| 2015-10-19 | $15.22 | $15.22 | $15.10 | $15.20 | $8.35 | 22,555 |
| 2015-10-16 | $15.05 | $15.18 | $15.00 | $15.18 | $8.33 | 14,591 |
| 2015-10-15 | $14.90 | $15.01 | $14.90 | $14.99 | $8.23 | 30,112 |
| 2015-10-14 | $15.09 | $15.11 | $14.89 | $14.89 | $8.18 | 35,791 |
| 2015-10-13 | $15.24 | $15.24 | $15.13 | $15.16 | $8.25 | 24,461 |
| 2015-10-12 | $15.25 | $15.33 | $15.17 | $15.20 | $8.27 | 17,960 |
| 2015-10-09 | $15.03 | $15.40 | $15.03 | $15.27 | $8.31 | 59,107 |
| 2015-10-08 | $14.74 | $15.08 | $14.74 | $15.08 | $8.21 | 105,351 |
| 2015-10-07 | $14.73 | $14.89 | $14.73 | $14.89 | $8.10 | 47,621 |
| 2015-10-06 | $14.74 | $14.79 | $14.65 | $14.79 | $8.05 | 39,020 |
| 2015-10-05 | $14.63 | $14.73 | $14.60 | $14.70 | $8.00 | 64,976 |
| 2015-10-02 | $14.48 | $14.69 | $14.48 | $14.69 | $7.99 | 37,009 |
| 2015-10-01 | $14.71 | $14.71 | $14.59 | $14.67 | $7.98 | 31,223 |
| 2015-09-30 | $14.59 | $14.77 | $14.46 | $14.77 | $8.04 | 73,571 |
| 2015-09-29 | $14.66 | $14.75 | $14.62 | $14.63 | $7.96 | 39,061 |
| 2015-09-28 | $14.83 | $14.85 | $14.73 | $14.74 | $8.02 | 38,409 |
| 2015-09-25 | $14.98 | $14.98 | $14.84 | $14.93 | $8.12 | 18,047 |
| 2015-09-24 | $14.86 | $14.97 | $14.86 | $14.95 | $8.13 | 20,961 |
| 2015-09-23 | $14.93 | $15.03 | $14.89 | $14.96 | $8.14 | 21,206 |
| 2015-09-22 | $14.92 | $14.99 | $14.90 | $14.99 | $8.16 | 42,075 |
| 2015-09-21 | $15.00 | $15.04 | $14.98 | $15.03 | $8.18 | 10,994 |
| 2015-09-18 | $14.95 | $15.00 | $14.90 | $15.00 | $8.16 | 11,063 |
| 2015-09-17 | $14.75 | $14.92 | $14.75 | $14.91 | $8.11 | 23,777 |
| 2015-09-16 | $14.73 | $14.83 | $14.73 | $14.79 | $8.05 | 45,569 |
| 2015-09-15 | $14.83 | $14.83 | $14.76 | $14.80 | $8.05 | 25,960 |
| 2015-09-14 | $15.04 | $15.07 | $14.89 | $14.92 | $8.04 | 16,078 |
| 2015-09-11 | $15.09 | $15.09 | $14.98 | $14.99 | $8.08 | 21,736 |
| 2015-09-10 | $15.02 | $15.11 | $14.96 | $15.07 | $8.13 | 26,935 |
| 2015-09-09 | $15.06 | $15.10 | $14.96 | $15.02 | $8.10 | 23,938 |
| 2015-09-08 | $15.05 | $15.11 | $15.01 | $15.08 | $8.13 | 25,448 |
| 2015-09-04 | $15.08 | $15.22 | $14.99 | $15.03 | $8.10 | 52,041 |
| 2015-09-03 | $15.01 | $15.08 | $15.00 | $15.08 | $8.13 | 19,173 |
| 2015-09-02 | $14.98 | $15.04 | $14.92 | $15.01 | $8.09 | 29,200 |
| 2015-09-01 | $15.06 | $15.11 | $14.81 | $14.93 | $8.05 | 77,642 |
| 2015-08-31 | $15.01 | $15.17 | $14.95 | $15.05 | $8.11 | 36,384 |
| 2015-08-28 | $15.08 | $15.18 | $15.04 | $15.11 | $8.15 | 17,567 |
| 2015-08-27 | $15.07 | $15.13 | $14.93 | $15.03 | $8.10 | 46,822 |
| 2015-08-26 | $14.95 | $14.98 | $14.83 | $14.94 | $8.06 | 24,371 |
| 2015-08-25 | $14.79 | $14.99 | $14.77 | $14.84 | $8.00 | 42,400 |
| 2015-08-24 | $14.88 | $14.88 | $14.43 | $14.65 | $7.90 | 64,618 |
| 2015-08-21 | $15.31 | $15.46 | $15.08 | $15.14 | $8.16 | 39,060 |
| 2015-08-20 | $15.41 | $15.44 | $15.20 | $15.27 | $8.23 | 26,898 |
| 2015-08-19 | $15.44 | $15.55 | $15.26 | $15.46 | $8.34 | 29,888 |
| 2015-08-18 | $15.50 | $15.50 | $15.34 | $15.48 | $8.35 | 22,000 |
| 2015-08-17 | $15.50 | $15.56 | $15.21 | $15.47 | $8.34 | 30,373 |
| 2015-08-14 | $15.57 | $15.57 | $15.44 | $15.48 | $8.35 | 18,381 |
| 2015-08-13 | $15.63 | $15.69 | $15.52 | $15.65 | $8.37 | 39,670 |
| 2015-08-12 | $15.58 | $15.67 | $15.50 | $15.67 | $8.38 | 32,997 |
| 2015-08-11 | $15.53 | $15.70 | $15.45 | $15.70 | $8.39 | 31,045 |
| 2015-08-10 | $15.56 | $15.68 | $15.27 | $15.68 | $8.38 | 36,835 |
| 2015-08-07 | $15.70 | $15.73 | $15.58 | $15.65 | $8.37 | 34,870 |
| 2015-08-06 | $15.84 | $15.84 | $15.69 | $15.77 | $8.43 | 33,988 |
| 2015-08-05 | $15.85 | $15.90 | $15.82 | $15.88 | $8.49 | 15,801 |
| 2015-08-04 | $15.85 | $15.90 | $15.78 | $15.86 | $8.48 | 30,862 |
| 2015-08-03 | $15.83 | $15.95 | $15.80 | $15.90 | $8.50 | 19,735 |
| 2015-07-31 | $15.92 | $15.94 | $15.83 | $15.91 | $8.50 | 29,126 |
| 2015-07-30 | $15.81 | $16.00 | $15.80 | $15.89 | $8.49 | 35,470 |
| 2015-07-29 | $15.78 | $15.90 | $15.78 | $15.89 | $8.49 | 24,280 |
| 2015-07-28 | $15.84 | $15.84 | $15.71 | $15.76 | $8.42 | 21,272 |
| 2015-07-27 | $15.85 | $15.88 | $15.65 | $15.74 | $8.41 | 45,156 |
| 2015-07-24 | $16.08 | $16.08 | $15.76 | $15.88 | $8.49 | 45,530 |
| 2015-07-23 | $16.12 | $16.13 | $16.05 | $16.06 | $8.58 | 6,593 |
Pioneer Diversified High Income Fund Inc (HNW) News Headlines
Recent Pioneer Diversified High Income Fund Inc (HNW) News
Similar Companies to Pioneer Diversified High Income Fund Inc (HNW) 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 | -- | -- | -- |