Pioneer Municipal High Income Advantage Fund Inc (MAV) Exchange: NYSE
Data as of April 25, 2024
$8.15 ($0.05) 0.62%
Pioneer Municipal High Income Advantage Fund Inc - Daily Information
Click for more stock information on Pioneer Municipal High Income Advantage Fund Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $8.11 |
| Previous Close | $8.15 |
| High | $8.15 |
| Low | $8.06 |
| Adjusted Open | $8.11 |
| Previous Adjusted Close | $8.15 |
| Adjusted High | $8.15 |
| Adjusted Low | $8.06 |
About Pioneer Municipal High Income Advantage Fund Inc (MAV)
Pioneer Municipal High Income Advantage Trust
Invest in Pioneer Municipal High Income Advantage Fund Inc (MAV)
Historical Stock Data for Pioneer Municipal High Income Advantage Fund Inc (MAV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $8.11 | $8.15 | $8.06 | $8.15 | $8.15 | 73,705 |
| 2024-03-27 | $8.10 | $8.15 | $8.08 | $8.10 | $8.10 | 28,980 |
| 2024-03-26 | $8.13 | $8.15 | $8.08 | $8.10 | $8.10 | 29,767 |
| 2024-03-25 | $8.12 | $8.14 | $8.08 | $8.10 | $8.10 | 22,862 |
| 2024-03-22 | $8.12 | $8.18 | $8.12 | $8.15 | $8.15 | 38,620 |
| 2024-03-21 | $8.10 | $8.15 | $8.10 | $8.12 | $8.12 | 44,548 |
| 2024-03-20 | $8.13 | $8.13 | $8.06 | $8.10 | $8.10 | 23,967 |
| 2024-03-19 | $8.09 | $8.12 | $8.07 | $8.11 | $8.11 | 49,663 |
| 2024-03-18 | $8.04 | $8.11 | $8.04 | $8.09 | $8.09 | 26,210 |
| 2024-03-15 | $8.06 | $8.11 | $7.88 | $8.06 | $8.06 | 47,025 |
| 2024-03-14 | $8.11 | $8.12 | $8.06 | $8.07 | $8.07 | 30,354 |
| 2024-03-13 | $8.16 | $8.18 | $8.16 | $8.16 | $8.13 | 11,603 |
| 2024-03-12 | $8.16 | $8.18 | $8.12 | $8.15 | $8.12 | 76,420 |
| 2024-03-11 | $8.17 | $8.18 | $8.15 | $8.17 | $8.14 | 40,199 |
| 2024-03-08 | $8.12 | $8.17 | $8.12 | $8.17 | $8.14 | 54,444 |
| 2024-03-07 | $8.10 | $8.13 | $8.07 | $8.12 | $8.09 | 52,696 |
| 2024-03-06 | $8.04 | $8.10 | $8.04 | $8.08 | $8.05 | 36,446 |
| 2024-03-05 | $8.07 | $8.16 | $8.02 | $8.02 | $7.99 | 94,570 |
| 2024-03-04 | $8.12 | $8.17 | $8.05 | $8.05 | $8.02 | 49,154 |
| 2024-03-01 | $8.14 | $8.16 | $8.11 | $8.15 | $8.15 | 27,097 |
| 2024-02-29 | $8.14 | $8.15 | $8.11 | $8.13 | $8.13 | 21,739 |
| 2024-02-28 | $8.07 | $8.12 | $8.02 | $8.10 | $8.10 | 133,763 |
| 2024-02-27 | $8.06 | $8.07 | $8.03 | $8.06 | $8.06 | 21,299 |
| 2024-02-26 | $8.07 | $8.10 | $8.04 | $8.06 | $8.06 | 76,207 |
| 2024-02-23 | $8.12 | $8.14 | $8.06 | $8.07 | $8.07 | 16,325 |
| 2024-02-22 | $8.18 | $8.19 | $8.05 | $8.06 | $8.06 | 35,458 |
| 2024-02-21 | $8.17 | $8.17 | $8.13 | $8.15 | $8.15 | 55,129 |
| 2024-02-20 | $8.12 | $8.17 | $8.11 | $8.16 | $8.16 | 57,471 |
| 2024-02-16 | $8.13 | $8.15 | $8.09 | $8.12 | $8.12 | 14,071 |
| 2024-02-15 | $8.12 | $8.15 | $8.10 | $8.15 | $8.15 | 74,342 |
| 2024-02-14 | $8.07 | $8.12 | $8.06 | $8.10 | $8.07 | 100,827 |
| 2024-02-13 | $8.07 | $8.10 | $8.02 | $8.08 | $8.05 | 59,375 |
| 2024-02-12 | $8.06 | $8.15 | $8.06 | $8.13 | $8.10 | 90,772 |
| 2024-02-09 | $8.11 | $8.11 | $8.05 | $8.08 | $8.08 | 92,301 |
| 2024-02-08 | $8.10 | $8.13 | $8.06 | $8.09 | $8.09 | 35,257 |
| 2024-02-07 | $8.08 | $8.18 | $8.08 | $8.11 | $8.11 | 110,027 |
| 2024-02-06 | $8.04 | $8.10 | $8.03 | $8.07 | $8.07 | 115,471 |
| 2024-02-05 | $7.98 | $8.03 | $7.96 | $8.01 | $8.01 | 112,788 |
| 2024-02-02 | $7.96 | $8.06 | $7.96 | $8.04 | $8.04 | 222,251 |
| 2024-02-01 | $7.97 | $8.08 | $7.97 | $8.05 | $8.05 | 103,470 |
| 2024-01-31 | $7.86 | $7.98 | $7.86 | $7.94 | $7.94 | 82,841 |
| 2024-01-30 | $7.84 | $7.89 | $7.83 | $7.86 | $7.86 | 76,828 |
| 2024-01-29 | $7.80 | $7.87 | $7.79 | $7.84 | $7.84 | 68,505 |
| 2024-01-26 | $7.82 | $7.85 | $7.77 | $7.80 | $7.80 | 91,387 |
| 2024-01-25 | $7.84 | $7.91 | $7.84 | $7.85 | $7.85 | 90,368 |
| 2024-01-24 | $7.84 | $7.88 | $7.84 | $7.84 | $7.84 | 54,821 |
| 2024-01-23 | $7.88 | $7.88 | $7.83 | $7.84 | $7.84 | 75,350 |
| 2024-01-22 | $7.88 | $7.95 | $7.83 | $7.87 | $7.87 | 50,397 |
| 2024-01-19 | $7.89 | $7.89 | $7.80 | $7.87 | $7.87 | 81,472 |
| 2024-01-18 | $7.97 | $7.97 | $7.89 | $7.90 | $7.90 | 97,416 |
| 2024-01-17 | $8.00 | $8.04 | $7.95 | $8.00 | $7.97 | 70,761 |
| 2024-01-16 | $8.14 | $8.14 | $8.00 | $8.02 | $7.99 | 59,230 |
| 2024-01-12 | $8.11 | $8.17 | $8.11 | $8.16 | $8.13 | 45,423 |
| 2024-01-11 | $8.08 | $8.11 | $8.08 | $8.11 | $8.11 | 38,071 |
| 2024-01-10 | $8.07 | $8.10 | $8.06 | $8.08 | $8.08 | 74,023 |
| 2024-01-09 | $8.08 | $8.11 | $8.07 | $8.07 | $8.07 | 23,080 |
| 2024-01-08 | $8.05 | $8.14 | $8.04 | $8.12 | $8.12 | 98,495 |
| 2024-01-05 | $8.04 | $8.07 | $7.99 | $8.02 | $8.02 | 72,888 |
| 2024-01-04 | $8.03 | $8.12 | $8.03 | $8.07 | $8.07 | 47,498 |
| 2024-01-03 | $8.05 | $8.11 | $8.05 | $8.10 | $8.10 | 40,679 |
| 2024-01-02 | $7.99 | $8.08 | $7.99 | $8.08 | $8.08 | 76,079 |
| 2023-12-29 | $8.04 | $8.07 | $8.01 | $8.02 | $8.02 | 155,520 |
| 2023-12-28 | $8.04 | $8.10 | $8.04 | $8.08 | $8.08 | 98,757 |
| 2023-12-27 | $8.03 | $8.11 | $8.03 | $8.09 | $8.09 | 91,114 |
| 2023-12-26 | $8.06 | $8.07 | $8.02 | $8.02 | $8.02 | 120,936 |
| 2023-12-22 | $8.07 | $8.09 | $8.04 | $8.07 | $8.07 | 75,671 |
| 2023-12-21 | $7.98 | $8.05 | $7.98 | $8.04 | $8.04 | 70,415 |
| 2023-12-20 | $7.93 | $7.99 | $7.93 | $7.98 | $7.98 | 95,105 |
| 2023-12-19 | $7.95 | $7.96 | $7.89 | $7.93 | $7.93 | 82,143 |
| 2023-12-18 | $7.95 | $8.00 | $7.86 | $7.91 | $7.91 | 107,426 |
| 2023-12-15 | $7.96 | $7.99 | $7.95 | $7.97 | $7.97 | 64,809 |
| 2023-12-14 | $7.80 | $7.94 | $7.80 | $7.89 | $7.89 | 100,275 |
| 2023-12-13 | $7.73 | $7.82 | $7.72 | $7.79 | $7.79 | 81,517 |
| 2023-12-12 | $7.71 | $7.79 | $7.71 | $7.72 | $7.72 | 91,715 |
| 2023-12-11 | $7.72 | $7.74 | $7.71 | $7.71 | $7.71 | 75,616 |
| 2023-12-08 | $7.76 | $7.77 | $7.72 | $7.75 | $7.72 | 79,639 |
| 2023-12-07 | $7.74 | $7.79 | $7.73 | $7.75 | $7.72 | 54,303 |
| 2023-12-06 | $7.71 | $7.77 | $7.71 | $7.73 | $7.70 | 23,677 |
| 2023-12-05 | $7.62 | $7.71 | $7.62 | $7.69 | $7.66 | 63,466 |
| 2023-12-04 | $7.65 | $7.69 | $7.58 | $7.59 | $7.56 | 106,461 |
| 2023-12-01 | $7.58 | $7.77 | $7.58 | $7.71 | $7.71 | 62,347 |
| 2023-11-30 | $7.57 | $7.59 | $7.51 | $7.58 | $7.58 | 116,959 |
| 2023-11-29 | $7.46 | $7.55 | $7.44 | $7.52 | $7.52 | 123,089 |
| 2023-11-28 | $7.38 | $7.49 | $7.38 | $7.44 | $7.44 | 122,230 |
| 2023-11-27 | $7.37 | $7.39 | $7.36 | $7.37 | $7.37 | 50,658 |
| 2023-11-24 | $7.38 | $7.42 | $7.37 | $7.42 | $7.42 | 33,549 |
| 2023-11-22 | $7.38 | $7.43 | $7.37 | $7.37 | $7.37 | 44,537 |
| 2023-11-21 | $7.31 | $7.37 | $7.31 | $7.34 | $7.34 | 64,374 |
| 2023-11-20 | $7.37 | $7.41 | $7.33 | $7.35 | $7.35 | 69,407 |
| 2023-11-17 | $7.35 | $7.38 | $7.32 | $7.38 | $7.38 | 66,794 |
| 2023-11-16 | $7.28 | $7.34 | $7.27 | $7.30 | $7.30 | 85,406 |
| 2023-11-15 | $7.25 | $7.28 | $7.21 | $7.23 | $7.23 | 88,118 |
| 2023-11-14 | $7.26 | $7.34 | $7.26 | $7.29 | $7.26 | 75,698 |
| 2023-11-13 | $7.07 | $7.21 | $7.03 | $7.20 | $7.17 | 125,208 |
| 2023-11-10 | $7.03 | $7.08 | $7.01 | $7.07 | $7.07 | 84,178 |
| 2023-11-09 | $7.01 | $7.05 | $6.91 | $6.97 | $6.97 | 130,456 |
| 2023-11-08 | $6.96 | $7.01 | $6.93 | $6.99 | $6.99 | 342,486 |
| 2023-11-07 | $6.85 | $6.96 | $6.85 | $6.93 | $6.93 | 70,157 |
| 2023-11-06 | $6.82 | $6.84 | $6.77 | $6.82 | $6.82 | 212,028 |
| 2023-11-03 | $6.72 | $6.82 | $6.72 | $6.82 | $6.82 | 70,593 |
| 2023-11-02 | $6.61 | $6.66 | $6.61 | $6.66 | $6.66 | 53,573 |
| 2023-11-01 | $6.45 | $6.57 | $6.45 | $6.55 | $6.55 | 63,562 |
| 2023-10-31 | $6.43 | $6.46 | $6.42 | $6.44 | $6.44 | 53,963 |
| 2023-10-30 | $6.39 | $6.44 | $6.39 | $6.41 | $6.41 | 89,656 |
| 2023-10-27 | $6.41 | $6.42 | $6.37 | $6.40 | $6.40 | 71,024 |
| 2023-10-26 | $6.40 | $6.46 | $6.40 | $6.46 | $6.46 | 63,437 |
| 2023-10-25 | $6.51 | $6.51 | $6.39 | $6.40 | $6.40 | 77,622 |
| 2023-10-24 | $6.50 | $6.54 | $6.48 | $6.54 | $6.54 | 110,137 |
| 2023-10-23 | $6.50 | $6.56 | $6.47 | $6.47 | $6.47 | 62,212 |
| 2023-10-20 | $6.50 | $6.54 | $6.50 | $6.52 | $6.52 | 25,407 |
| 2023-10-19 | $6.58 | $6.58 | $6.49 | $6.51 | $6.51 | 96,833 |
| 2023-10-18 | $6.62 | $6.64 | $6.57 | $6.58 | $6.58 | 95,836 |
| 2023-10-17 | $6.68 | $6.69 | $6.64 | $6.64 | $6.64 | 62,544 |
| 2023-10-16 | $6.77 | $6.79 | $6.74 | $6.75 | $6.72 | 52,403 |
| 2023-10-13 | $6.82 | $6.85 | $6.77 | $6.77 | $6.77 | 60,692 |
| 2023-10-12 | $6.79 | $6.80 | $6.77 | $6.79 | $6.79 | 88,279 |
| 2023-10-11 | $6.77 | $6.80 | $6.77 | $6.79 | $6.79 | 301,120 |
| 2023-10-10 | $6.65 | $6.72 | $6.65 | $6.72 | $6.72 | 31,258 |
| 2023-10-09 | $6.64 | $6.74 | $6.62 | $6.68 | $6.68 | 80,355 |
| 2023-10-06 | $6.61 | $6.69 | $6.61 | $6.63 | $6.63 | 41,917 |
| 2023-10-05 | $6.71 | $6.74 | $6.67 | $6.70 | $6.70 | 66,053 |
| 2023-10-04 | $6.68 | $6.80 | $6.68 | $6.73 | $6.73 | 106,959 |
| 2023-10-03 | $6.68 | $6.70 | $6.64 | $6.67 | $6.67 | 73,814 |
| 2023-10-02 | $6.72 | $6.77 | $6.68 | $6.68 | $6.68 | 68,755 |
| 2023-09-29 | $6.76 | $6.81 | $6.73 | $6.73 | $6.73 | 156,058 |
| 2023-09-28 | $6.77 | $6.84 | $6.74 | $6.74 | $6.74 | 188,478 |
| 2023-09-27 | $6.92 | $6.92 | $6.79 | $6.79 | $6.79 | 70,089 |
| 2023-09-26 | $6.92 | $6.98 | $6.92 | $6.92 | $6.92 | 131,376 |
| 2023-09-25 | $7.04 | $7.05 | $6.94 | $6.94 | $6.94 | 89,827 |
| 2023-09-22 | $7.09 | $7.10 | $7.05 | $7.08 | $7.08 | 52,505 |
| 2023-09-21 | $7.12 | $7.15 | $7.06 | $7.08 | $7.08 | 133,314 |
| 2023-09-20 | $7.18 | $7.20 | $7.17 | $7.17 | $7.17 | 63,363 |
| 2023-09-19 | $7.17 | $7.19 | $7.14 | $7.16 | $7.16 | 108,327 |
| 2023-09-18 | $7.17 | $7.22 | $7.12 | $7.21 | $7.18 | 197,848 |
| 2023-09-15 | $7.20 | $7.22 | $7.19 | $7.20 | $7.17 | 68,209 |
| 2023-09-14 | $7.21 | $7.23 | $7.20 | $7.20 | $7.17 | 65,212 |
| 2023-09-13 | $7.20 | $7.25 | $7.20 | $7.23 | $7.20 | 147,264 |
| 2023-09-12 | $7.21 | $7.26 | $7.21 | $7.23 | $7.20 | 59,703 |
| 2023-09-11 | $7.28 | $7.28 | $7.18 | $7.21 | $7.18 | 91,767 |
| 2023-09-08 | $7.30 | $7.33 | $7.27 | $7.30 | $7.27 | 39,064 |
| 2023-09-07 | $7.34 | $7.36 | $7.30 | $7.31 | $7.28 | 96,132 |
| 2023-09-06 | $7.34 | $7.40 | $7.34 | $7.37 | $7.34 | 421,293 |
| 2023-09-05 | $7.40 | $7.40 | $7.34 | $7.35 | $7.32 | 53,698 |
| 2023-09-01 | $7.38 | $7.41 | $7.33 | $7.38 | $7.38 | 58,139 |
| 2023-08-31 | $7.42 | $7.42 | $7.36 | $7.38 | $7.38 | 36,564 |
| 2023-08-30 | $7.40 | $7.43 | $7.39 | $7.39 | $7.39 | 78,173 |
| 2023-08-29 | $7.34 | $7.42 | $7.34 | $7.40 | $7.40 | 68,494 |
| 2023-08-28 | $7.42 | $7.43 | $7.35 | $7.37 | $7.37 | 62,977 |
| 2023-08-25 | $7.50 | $7.50 | $7.42 | $7.45 | $7.45 | 61,503 |
| 2023-08-24 | $7.60 | $7.60 | $7.48 | $7.49 | $7.49 | 51,570 |
| 2023-08-23 | $7.60 | $7.68 | $7.55 | $7.60 | $7.60 | 123,122 |
| 2023-08-22 | $7.53 | $7.61 | $7.53 | $7.56 | $7.56 | 73,030 |
| 2023-08-21 | $7.59 | $7.60 | $7.53 | $7.58 | $7.58 | 77,594 |
| 2023-08-18 | $7.59 | $7.66 | $7.59 | $7.60 | $7.60 | 56,462 |
| 2023-08-17 | $7.68 | $7.69 | $7.64 | $7.65 | $7.65 | 41,689 |
| 2023-08-16 | $7.72 | $7.77 | $7.70 | $7.70 | $7.67 | 40,415 |
| 2023-08-15 | $7.71 | $7.79 | $7.71 | $7.75 | $7.72 | 45,631 |
| 2023-08-14 | $7.75 | $7.77 | $7.75 | $7.76 | $7.73 | 43,671 |
| 2023-08-11 | $7.72 | $7.78 | $7.70 | $7.76 | $7.73 | 40,675 |
| 2023-08-10 | $7.72 | $7.78 | $7.72 | $7.72 | $7.69 | 100,054 |
| 2023-08-09 | $7.68 | $7.77 | $7.68 | $7.75 | $7.72 | 238,982 |
| 2023-08-08 | $7.70 | $7.73 | $7.68 | $7.70 | $7.67 | 91,123 |
| 2023-08-07 | $7.78 | $7.80 | $7.69 | $7.70 | $7.67 | 66,925 |
| 2023-08-04 | $7.78 | $7.85 | $7.77 | $7.79 | $7.79 | 49,756 |
| 2023-08-03 | $7.92 | $7.93 | $7.78 | $7.78 | $7.78 | 75,941 |
| 2023-08-02 | $8.00 | $8.05 | $7.96 | $8.03 | $8.03 | 140,437 |
| 2023-08-01 | $8.04 | $8.05 | $7.98 | $8.03 | $8.03 | 138,309 |
| 2023-07-31 | $8.01 | $8.05 | $7.99 | $8.04 | $8.04 | 49,133 |
| 2023-07-28 | $8.00 | $8.03 | $7.97 | $7.98 | $7.98 | 127,265 |
| 2023-07-27 | $8.02 | $8.02 | $7.94 | $7.97 | $7.97 | 103,996 |
| 2023-07-26 | $8.03 | $8.04 | $8.00 | $8.02 | $8.02 | 82,001 |
| 2023-07-25 | $8.00 | $8.03 | $8.00 | $8.02 | $8.02 | 48,901 |
| 2023-07-24 | $8.05 | $8.08 | $8.03 | $8.03 | $8.03 | 56,650 |
| 2023-07-21 | $8.02 | $8.07 | $8.01 | $8.05 | $8.05 | 52,995 |
| 2023-07-20 | $8.02 | $8.06 | $8.01 | $8.03 | $8.03 | 44,077 |
| 2023-07-19 | $8.06 | $8.13 | $8.06 | $8.10 | $8.07 | 22,872 |
| 2023-07-18 | $8.03 | $8.08 | $8.03 | $8.06 | $8.03 | 28,179 |
| 2023-07-17 | $7.94 | $8.03 | $7.94 | $8.00 | $7.97 | 70,574 |
| 2023-07-14 | $7.96 | $8.00 | $7.96 | $7.98 | $7.98 | 44,226 |
| 2023-07-13 | $7.93 | $7.99 | $7.93 | $7.97 | $7.97 | 21,711 |
| 2023-07-12 | $7.92 | $7.98 | $7.85 | $7.95 | $7.95 | 35,651 |
| 2023-07-11 | $7.87 | $7.90 | $7.87 | $7.90 | $7.90 | 39,387 |
| 2023-07-10 | $7.84 | $7.89 | $7.83 | $7.88 | $7.88 | 26,624 |
| 2023-07-07 | $7.81 | $7.85 | $7.76 | $7.83 | $7.83 | 158,790 |
| 2023-07-06 | $7.95 | $7.98 | $7.83 | $7.84 | $7.84 | 74,093 |
| 2023-07-05 | $7.99 | $8.00 | $7.95 | $7.98 | $7.98 | 47,472 |
| 2023-07-03 | $7.89 | $8.00 | $7.89 | $7.97 | $7.97 | 31,134 |
| 2023-06-30 | $7.99 | $7.99 | $7.90 | $7.90 | $7.90 | 75,352 |
| 2023-06-29 | $7.96 | $7.96 | $7.90 | $7.90 | $7.90 | 48,846 |
| 2023-06-28 | $7.99 | $7.99 | $7.96 | $7.97 | $7.97 | 95,044 |
| 2023-06-27 | $7.95 | $8.00 | $7.93 | $7.96 | $7.96 | 85,903 |
| 2023-06-26 | $7.92 | $7.94 | $7.91 | $7.94 | $7.94 | 34,203 |
| 2023-06-23 | $7.91 | $7.92 | $7.87 | $7.90 | $7.90 | 38,987 |
| 2023-06-22 | $7.84 | $7.90 | $7.84 | $7.86 | $7.86 | 52,930 |
| 2023-06-21 | $7.88 | $7.88 | $7.77 | $7.87 | $7.87 | 75,734 |
| 2023-06-20 | $7.85 | $7.90 | $7.85 | $7.88 | $7.88 | 50,394 |
| 2023-06-16 | $7.86 | $7.89 | $7.85 | $7.87 | $7.87 | 37,006 |
| 2023-06-15 | $7.84 | $7.90 | $7.84 | $7.88 | $7.88 | 18,466 |
| 2023-06-14 | $7.88 | $7.94 | $7.88 | $7.90 | $7.87 | 59,452 |
| 2023-06-13 | $7.87 | $7.88 | $7.85 | $7.87 | $7.84 | 26,796 |
| 2023-06-12 | $7.85 | $7.86 | $7.84 | $7.86 | $7.86 | 34,538 |
| 2023-06-09 | $7.79 | $7.87 | $7.79 | $7.85 | $7.85 | 36,952 |
| 2023-06-08 | $7.83 | $7.88 | $7.82 | $7.86 | $7.86 | 37,677 |
| 2023-06-07 | $7.79 | $7.82 | $7.77 | $7.77 | $7.77 | 59,834 |
| 2023-06-06 | $7.79 | $7.80 | $7.77 | $7.80 | $7.80 | 34,390 |
| 2023-06-05 | $7.71 | $7.78 | $7.71 | $7.76 | $7.76 | 66,017 |
| 2023-06-02 | $7.77 | $7.77 | $7.72 | $7.72 | $7.72 | 54,769 |
| 2023-06-01 | $7.73 | $7.80 | $7.73 | $7.75 | $7.75 | 77,405 |
| 2023-05-31 | $7.71 | $7.73 | $7.67 | $7.72 | $7.72 | 53,695 |
| 2023-05-30 | $7.62 | $7.69 | $7.62 | $7.67 | $7.67 | 49,638 |
| 2023-05-26 | $7.57 | $7.63 | $7.57 | $7.59 | $7.59 | 22,185 |
| 2023-05-25 | $7.60 | $7.62 | $7.54 | $7.59 | $7.59 | 56,167 |
| 2023-05-24 | $7.67 | $7.67 | $7.53 | $7.54 | $7.54 | 35,894 |
| 2023-05-23 | $7.71 | $7.74 | $7.70 | $7.70 | $7.70 | 51,272 |
| 2023-05-22 | $7.84 | $7.84 | $7.70 | $7.73 | $7.73 | 39,589 |
| 2023-05-19 | $7.86 | $7.87 | $7.83 | $7.84 | $7.84 | 73,429 |
| 2023-05-18 | $7.91 | $7.91 | $7.87 | $7.88 | $7.88 | 37,971 |
| 2023-05-17 | $7.92 | $7.94 | $7.90 | $7.92 | $7.92 | 38,624 |
| 2023-05-16 | $7.95 | $7.97 | $7.94 | $7.96 | $7.92 | 29,798 |
| 2023-05-15 | $7.97 | $7.97 | $7.93 | $7.95 | $7.92 | 79,798 |
| 2023-05-12 | $8.01 | $8.01 | $7.92 | $7.94 | $7.91 | 36,035 |
| 2023-05-11 | $8.06 | $8.06 | $8.00 | $8.02 | $7.99 | 33,294 |
| 2023-05-10 | $8.05 | $8.06 | $7.99 | $8.03 | $8.00 | 23,376 |
| 2023-05-09 | $7.98 | $8.04 | $7.95 | $8.00 | $7.97 | 83,262 |
| 2023-05-08 | $8.08 | $8.09 | $7.99 | $8.00 | $7.97 | 49,070 |
| 2023-05-05 | $8.08 | $8.17 | $8.06 | $8.08 | $8.08 | 74,243 |
| 2023-05-04 | $7.97 | $8.11 | $7.97 | $8.06 | $8.06 | 26,708 |
| 2023-05-03 | $7.97 | $8.08 | $7.96 | $7.99 | $7.99 | 147,626 |
| 2023-05-02 | $8.02 | $8.09 | $8.02 | $8.04 | $8.04 | 27,580 |
| 2023-05-01 | $8.10 | $8.11 | $8.03 | $8.04 | $8.04 | 40,676 |
| 2023-04-28 | $8.06 | $8.20 | $8.05 | $8.09 | $8.09 | 49,124 |
| 2023-04-27 | $8.08 | $8.10 | $8.03 | $8.03 | $8.03 | 39,080 |
| 2023-04-26 | $7.97 | $8.12 | $7.95 | $8.04 | $8.04 | 90,338 |
| 2023-04-25 | $7.95 | $7.99 | $7.87 | $7.95 | $7.95 | 83,575 |
| 2023-04-24 | $7.95 | $7.96 | $7.88 | $7.93 | $7.93 | 78,577 |
| 2023-04-21 | $7.91 | $7.94 | $7.86 | $7.90 | $7.90 | 55,272 |
| 2023-04-20 | $7.92 | $7.98 | $7.90 | $7.90 | $7.90 | 51,883 |
| 2023-04-19 | $8.03 | $8.04 | $7.88 | $7.91 | $7.91 | 142,633 |
| 2023-04-18 | $8.18 | $8.20 | $8.02 | $8.04 | $8.04 | 81,570 |
| 2023-04-17 | $8.31 | $8.31 | $8.21 | $8.24 | $8.20 | 29,381 |
| 2023-04-14 | $8.33 | $8.34 | $8.27 | $8.27 | $8.23 | 36,544 |
| 2023-04-13 | $8.31 | $8.34 | $8.31 | $8.31 | $8.27 | 15,311 |
| 2023-04-12 | $8.30 | $8.34 | $8.29 | $8.33 | $8.33 | 23,793 |
| 2023-04-11 | $8.26 | $8.32 | $8.25 | $8.28 | $8.28 | 44,115 |
| 2023-04-10 | $8.26 | $8.29 | $8.21 | $8.22 | $8.22 | 37,181 |
| 2023-04-06 | $8.25 | $8.33 | $8.25 | $8.29 | $8.29 | 43,006 |
| 2023-04-05 | $8.23 | $8.30 | $8.15 | $8.27 | $8.27 | 80,919 |
| 2023-04-04 | $8.09 | $8.22 | $8.09 | $8.20 | $8.20 | 37,745 |
| 2023-04-03 | $8.19 | $8.27 | $8.07 | $8.10 | $8.10 | 44,883 |
| 2023-03-31 | $8.05 | $8.24 | $8.05 | $8.23 | $8.23 | 190,525 |
| 2023-03-30 | $7.95 | $8.06 | $7.95 | $8.03 | $8.03 | 15,603 |
| 2023-03-29 | $7.92 | $7.98 | $7.92 | $7.92 | $7.92 | 30,932 |
| 2023-03-28 | $7.90 | $7.99 | $7.88 | $7.95 | $7.95 | 26,208 |
| 2023-03-27 | $7.86 | $7.94 | $7.86 | $7.87 | $7.87 | 36,713 |
| 2023-03-24 | $7.90 | $7.95 | $7.85 | $7.85 | $7.85 | 39,464 |
| 2023-03-23 | $7.90 | $7.95 | $7.88 | $7.90 | $7.90 | 46,337 |
| 2023-03-22 | $7.93 | $7.96 | $7.86 | $7.94 | $7.94 | 46,608 |
| 2023-03-21 | $7.96 | $7.96 | $7.88 | $7.89 | $7.89 | 47,381 |
| 2023-03-20 | $7.98 | $7.99 | $7.91 | $7.91 | $7.91 | 33,941 |
| 2023-03-17 | $8.04 | $8.04 | $7.96 | $7.98 | $7.98 | 28,234 |
| 2023-03-16 | $8.02 | $8.13 | $8.01 | $8.04 | $8.04 | 85,290 |
| 2023-03-15 | $8.09 | $8.12 | $8.05 | $8.05 | $8.02 | 45,933 |
| 2023-03-14 | $8.05 | $8.10 | $8.04 | $8.05 | $8.02 | 32,338 |
| 2023-03-13 | $8.02 | $8.09 | $7.99 | $8.01 | $8.01 | 34,337 |
| 2023-03-10 | $8.01 | $8.04 | $7.95 | $7.97 | $7.97 | 32,973 |
| 2023-03-09 | $7.96 | $8.00 | $7.95 | $7.97 | $7.97 | 24,399 |
| 2023-03-08 | $7.93 | $7.96 | $7.89 | $7.94 | $7.94 | 24,482 |
| 2023-03-07 | $7.91 | $7.93 | $7.86 | $7.90 | $7.90 | 50,856 |
| 2023-03-06 | $7.94 | $7.99 | $7.87 | $7.87 | $7.87 | 71,707 |
| 2023-03-03 | $8.00 | $8.03 | $7.93 | $7.93 | $7.93 | 33,671 |
| 2023-03-02 | $7.96 | $7.98 | $7.90 | $7.97 | $7.97 | 50,920 |
| 2023-03-01 | $7.93 | $8.05 | $7.91 | $7.98 | $7.98 | 31,715 |
| 2023-02-28 | $8.03 | $8.07 | $7.97 | $7.97 | $7.97 | 59,052 |
| 2023-02-27 | $7.96 | $8.05 | $7.94 | $8.04 | $8.04 | 106,604 |
| 2023-02-24 | $7.97 | $7.97 | $7.91 | $7.91 | $7.91 | 62,173 |
| 2023-02-23 | $7.99 | $8.03 | $7.96 | $7.96 | $7.96 | 43,448 |
| 2023-02-22 | $7.98 | $8.02 | $7.95 | $7.97 | $7.97 | 69,948 |
| 2023-02-21 | $8.03 | $8.04 | $7.95 | $7.97 | $7.97 | 91,420 |
| 2023-02-17 | $8.17 | $8.17 | $8.05 | $8.08 | $8.08 | 78,324 |
| 2023-02-16 | $8.30 | $8.30 | $8.19 | $8.19 | $8.19 | 126,119 |
| 2023-02-15 | $8.47 | $8.47 | $8.39 | $8.40 | $8.36 | 90,853 |
| 2023-02-14 | $8.45 | $8.49 | $8.42 | $8.48 | $8.44 | 108,432 |
| 2023-02-13 | $8.51 | $8.53 | $8.47 | $8.48 | $8.44 | 86,947 |
| 2023-02-10 | $8.55 | $8.59 | $8.51 | $8.51 | $8.47 | 22,944 |
| 2023-02-09 | $8.63 | $8.65 | $8.56 | $8.56 | $8.52 | 30,419 |
| 2023-02-08 | $8.55 | $8.64 | $8.55 | $8.60 | $8.56 | 54,712 |
| 2023-02-07 | $8.60 | $8.66 | $8.51 | $8.59 | $8.55 | 144,342 |
| 2023-02-06 | $8.70 | $8.70 | $8.54 | $8.57 | $8.53 | 146,738 |
| 2023-02-03 | $8.77 | $8.81 | $8.75 | $8.75 | $8.75 | 44,551 |
| 2023-02-02 | $8.87 | $8.87 | $8.78 | $8.81 | $8.81 | 94,323 |
| 2023-02-01 | $8.81 | $8.86 | $8.72 | $8.83 | $8.83 | 76,086 |
| 2023-01-31 | $8.78 | $8.82 | $8.71 | $8.76 | $8.76 | 64,979 |
| 2023-01-30 | $8.79 | $8.82 | $8.72 | $8.75 | $8.75 | 114,274 |
| 2023-01-27 | $8.72 | $8.85 | $8.66 | $8.80 | $8.80 | 155,725 |
| 2023-01-26 | $8.70 | $8.86 | $8.68 | $8.73 | $8.73 | 39,676 |
| 2023-01-25 | $8.75 | $8.76 | $8.68 | $8.72 | $8.72 | 28,581 |
| 2023-01-24 | $8.72 | $8.79 | $8.69 | $8.77 | $8.77 | 37,580 |
| 2023-01-23 | $8.72 | $8.82 | $8.72 | $8.74 | $8.74 | 68,119 |
| 2023-01-20 | $8.60 | $8.80 | $8.60 | $8.77 | $8.77 | 67,654 |
| 2023-01-19 | $8.56 | $8.67 | $8.56 | $8.64 | $8.64 | 107,574 |
| 2023-01-18 | $8.59 | $8.69 | $8.58 | $8.58 | $8.58 | 114,172 |
| 2023-01-17 | $8.65 | $8.67 | $8.58 | $8.61 | $8.57 | 93,997 |
| 2023-01-13 | $8.62 | $8.66 | $8.59 | $8.64 | $8.60 | 81,308 |
| 2023-01-12 | $8.51 | $8.62 | $8.50 | $8.61 | $8.57 | 117,144 |
| 2023-01-11 | $8.44 | $8.52 | $8.42 | $8.50 | $8.46 | 90,280 |
| 2023-01-10 | $8.34 | $8.45 | $8.31 | $8.39 | $8.35 | 86,458 |
| 2023-01-09 | $8.27 | $8.38 | $8.27 | $8.38 | $8.34 | 83,146 |
| 2023-01-06 | $8.19 | $8.29 | $8.19 | $8.23 | $8.19 | 64,584 |
| 2023-01-05 | $8.17 | $8.26 | $8.15 | $8.17 | $8.13 | 54,379 |
| 2023-01-04 | $8.14 | $8.23 | $8.13 | $8.18 | $8.14 | 90,635 |
| 2023-01-03 | $8.15 | $8.17 | $8.02 | $8.14 | $8.10 | 108,925 |
| 2022-12-30 | $8.00 | $8.14 | $7.92 | $8.10 | $8.06 | 178,508 |
| 2022-12-29 | $7.96 | $8.06 | $7.94 | $8.04 | $8.00 | 125,650 |
| 2022-12-28 | $7.94 | $7.99 | $7.94 | $7.95 | $7.91 | 178,246 |
| 2022-12-27 | $7.98 | $8.00 | $7.91 | $7.97 | $7.93 | 176,212 |
| 2022-12-23 | $8.12 | $8.17 | $8.02 | $8.03 | $7.99 | 119,860 |
| 2022-12-22 | $8.01 | $8.17 | $8.01 | $8.10 | $8.06 | 158,843 |
| 2022-12-21 | $8.10 | $8.16 | $8.07 | $8.07 | $8.03 | 157,985 |
| 2022-12-20 | $8.07 | $8.14 | $7.98 | $8.08 | $8.04 | 315,161 |
| 2022-12-19 | $8.10 | $8.16 | $8.08 | $8.10 | $8.06 | 148,979 |
| 2022-12-16 | $8.13 | $8.16 | $8.08 | $8.12 | $8.12 | 213,018 |
| 2022-12-15 | $8.17 | $8.32 | $8.15 | $8.15 | $8.15 | 293,544 |
| 2022-12-14 | $8.20 | $8.27 | $8.16 | $8.22 | $8.22 | 265,275 |
| 2022-12-13 | $8.38 | $8.42 | $8.21 | $8.23 | $8.23 | 218,838 |
| 2022-12-12 | $8.33 | $8.35 | $8.26 | $8.28 | $8.28 | 36,275 |
| 2022-12-09 | $8.34 | $8.40 | $8.29 | $8.34 | $8.30 | 132,783 |
| 2022-12-08 | $8.34 | $8.44 | $8.32 | $8.32 | $8.28 | 82,556 |
| 2022-12-07 | $8.26 | $8.45 | $8.26 | $8.37 | $8.33 | 169,989 |
| 2022-12-06 | $8.22 | $8.32 | $8.22 | $8.26 | $8.22 | 98,035 |
| 2022-12-05 | $8.30 | $8.32 | $8.21 | $8.21 | $8.17 | 70,584 |
| 2022-12-02 | $8.33 | $8.37 | $8.25 | $8.36 | $8.36 | 86,806 |
| 2022-12-01 | $8.33 | $8.39 | $8.25 | $8.38 | $8.38 | 92,456 |
| 2022-11-30 | $8.17 | $8.35 | $8.16 | $8.30 | $8.30 | 97,388 |
| 2022-11-29 | $8.13 | $8.26 | $8.10 | $8.15 | $8.15 | 101,576 |
| 2022-11-28 | $8.15 | $8.25 | $8.15 | $8.15 | $8.15 | 97,263 |
| 2022-11-25 | $8.12 | $8.15 | $8.10 | $8.15 | $8.15 | 91,773 |
| 2022-11-23 | $8.04 | $8.16 | $8.04 | $8.13 | $8.13 | 110,288 |
| 2022-11-22 | $7.92 | $8.05 | $7.92 | $8.01 | $8.01 | 109,005 |
| 2022-11-21 | $7.89 | $7.93 | $7.86 | $7.92 | $7.92 | 87,174 |
| 2022-11-18 | $7.82 | $7.86 | $7.74 | $7.86 | $7.86 | 168,985 |
| 2022-11-17 | $7.68 | $7.83 | $7.64 | $7.79 | $7.79 | 173,780 |
| 2022-11-16 | $7.67 | $7.76 | $7.58 | $7.70 | $7.70 | 291,621 |
| 2022-11-15 | $7.62 | $7.70 | $7.58 | $7.61 | $7.61 | 182,936 |
| 2022-11-14 | $7.68 | $7.68 | $7.51 | $7.51 | $7.47 | 95,794 |
| 2022-11-11 | $7.65 | $7.77 | $7.60 | $7.73 | $7.73 | 166,729 |
| 2022-11-10 | $7.40 | $7.61 | $7.39 | $7.58 | $7.58 | 117,459 |
| 2022-11-09 | $7.29 | $7.33 | $7.25 | $7.28 | $7.28 | 84,930 |
| 2022-11-08 | $7.46 | $7.47 | $7.29 | $7.30 | $7.30 | 165,539 |
| 2022-11-07 | $7.33 | $7.46 | $7.28 | $7.46 | $7.46 | 133,024 |
| 2022-11-04 | $7.33 | $7.39 | $7.29 | $7.31 | $7.31 | 50,794 |
| 2022-11-03 | $7.28 | $7.32 | $7.25 | $7.28 | $7.28 | 156,303 |
| 2022-11-02 | $7.41 | $7.41 | $7.32 | $7.36 | $7.36 | 220,391 |
| 2022-11-01 | $7.52 | $7.57 | $7.34 | $7.38 | $7.38 | 128,981 |
| 2022-10-31 | $7.31 | $7.44 | $7.29 | $7.44 | $7.44 | 173,680 |
| 2022-10-28 | $7.34 | $7.45 | $7.30 | $7.35 | $7.35 | 63,157 |
| 2022-10-27 | $7.39 | $7.39 | $7.30 | $7.34 | $7.34 | 82,723 |
| 2022-10-26 | $7.45 | $7.50 | $7.39 | $7.40 | $7.40 | 81,882 |
| 2022-10-25 | $7.47 | $7.52 | $7.39 | $7.41 | $7.41 | 87,017 |
| 2022-10-24 | $7.59 | $7.59 | $7.44 | $7.46 | $7.46 | 109,408 |
| 2022-10-21 | $7.60 | $7.61 | $7.53 | $7.61 | $7.61 | 76,550 |
| 2022-10-20 | $7.58 | $7.65 | $7.58 | $7.60 | $7.60 | 51,658 |
| 2022-10-19 | $7.66 | $7.66 | $7.58 | $7.61 | $7.61 | 58,650 |
| 2022-10-18 | $7.74 | $7.89 | $7.64 | $7.67 | $7.67 | 38,949 |
| 2022-10-17 | $7.85 | $7.91 | $7.74 | $7.74 | $7.74 | 38,550 |
| 2022-10-14 | $7.85 | $7.90 | $7.78 | $7.85 | $7.81 | 63,800 |
| 2022-10-13 | $7.80 | $7.89 | $7.71 | $7.87 | $7.87 | 79,582 |
| 2022-10-12 | $7.85 | $7.88 | $7.81 | $7.85 | $7.85 | 42,802 |
| 2022-10-11 | $7.76 | $7.86 | $7.76 | $7.81 | $7.81 | 45,529 |
| 2022-10-10 | $7.78 | $7.83 | $7.74 | $7.77 | $7.77 | 37,057 |
| 2022-10-07 | $7.81 | $7.82 | $7.77 | $7.81 | $7.81 | 35,094 |
| 2022-10-06 | $7.79 | $7.86 | $7.79 | $7.81 | $7.81 | 30,684 |
| 2022-10-05 | $7.91 | $7.97 | $7.74 | $7.76 | $7.76 | 201,084 |
| 2022-10-04 | $7.72 | $7.95 | $7.70 | $7.90 | $7.90 | 222,621 |
| 2022-10-03 | $7.61 | $7.77 | $7.58 | $7.66 | $7.66 | 103,365 |
| 2022-09-30 | $7.60 | $7.66 | $7.52 | $7.55 | $7.55 | 81,213 |
| 2022-09-29 | $7.76 | $7.76 | $7.55 | $7.57 | $7.57 | 151,925 |
| 2022-09-28 | $7.76 | $7.88 | $7.75 | $7.79 | $7.79 | 134,625 |
| 2022-09-27 | $7.77 | $7.83 | $7.73 | $7.75 | $7.75 | 84,577 |
| 2022-09-26 | $7.90 | $7.95 | $7.75 | $7.75 | $7.75 | 60,107 |
| 2022-09-23 | $8.04 | $8.05 | $7.87 | $7.92 | $7.92 | 88,998 |
| 2022-09-22 | $8.05 | $8.10 | $8.04 | $8.05 | $8.05 | 45,236 |
| 2022-09-21 | $8.22 | $8.22 | $8.09 | $8.10 | $8.10 | 58,731 |
| 2022-09-20 | $8.21 | $8.30 | $8.15 | $8.22 | $8.22 | 76,258 |
| 2022-09-19 | $8.29 | $8.29 | $8.20 | $8.25 | $8.25 | 100,464 |
| 2022-09-16 | $8.33 | $8.33 | $8.27 | $8.29 | $8.29 | 65,116 |
| 2022-09-15 | $8.52 | $8.52 | $8.35 | $8.37 | $8.37 | 40,781 |
| 2022-09-14 | $8.50 | $8.56 | $8.46 | $8.52 | $8.52 | 61,328 |
| 2022-09-13 | $8.55 | $8.58 | $8.50 | $8.50 | $8.50 | 22,729 |
| 2022-09-12 | $8.64 | $8.68 | $8.58 | $8.58 | $8.58 | 51,654 |
| 2022-09-09 | $8.62 | $8.66 | $8.62 | $8.63 | $8.63 | 17,297 |
| 2022-09-08 | $8.61 | $8.71 | $8.60 | $8.61 | $8.61 | 28,076 |
| 2022-09-07 | $8.62 | $8.68 | $8.61 | $8.63 | $8.63 | 25,613 |
| 2022-09-06 | $8.69 | $8.76 | $8.60 | $8.63 | $8.63 | 23,285 |
| 2022-09-02 | $8.67 | $8.76 | $8.66 | $8.72 | $8.72 | 46,811 |
| 2022-09-01 | $8.69 | $8.70 | $8.61 | $8.65 | $8.65 | 76,946 |
| 2022-08-31 | $8.76 | $8.77 | $8.71 | $8.72 | $8.72 | 56,320 |
| 2022-08-30 | $8.87 | $8.87 | $8.69 | $8.72 | $8.72 | 105,254 |
| 2022-08-29 | $8.90 | $8.97 | $8.81 | $8.81 | $8.81 | 41,115 |
| 2022-08-26 | $9.08 | $9.10 | $8.99 | $8.99 | $8.99 | 30,085 |
| 2022-08-25 | $9.13 | $9.15 | $9.01 | $9.09 | $9.09 | 55,261 |
| 2022-08-24 | $9.19 | $9.22 | $9.08 | $9.12 | $9.12 | 93,868 |
| 2022-08-23 | $9.05 | $9.23 | $8.98 | $9.17 | $9.17 | 191,428 |
| 2022-08-22 | $8.97 | $9.12 | $8.90 | $9.04 | $9.04 | 102,340 |
| 2022-08-19 | $9.10 | $9.18 | $8.91 | $8.97 | $8.97 | 162,621 |
| 2022-08-18 | $9.26 | $9.32 | $9.10 | $9.11 | $9.11 | 114,466 |
| 2022-08-17 | $9.37 | $9.37 | $9.25 | $9.26 | $9.26 | 76,093 |
| 2022-08-16 | $9.47 | $9.48 | $9.32 | $9.46 | $9.42 | 77,532 |
| 2022-08-15 | $9.43 | $9.53 | $9.43 | $9.46 | $9.42 | 81,669 |
| 2022-08-12 | $9.31 | $9.49 | $9.31 | $9.46 | $9.42 | 105,825 |
| 2022-08-11 | $9.36 | $9.44 | $9.26 | $9.26 | $9.22 | 73,437 |
| 2022-08-10 | $9.28 | $9.42 | $9.28 | $9.36 | $9.32 | 96,128 |
| 2022-08-09 | $9.29 | $9.38 | $9.20 | $9.23 | $9.19 | 139,194 |
| 2022-08-08 | $9.28 | $9.34 | $9.28 | $9.31 | $9.27 | 68,203 |
| 2022-08-05 | $9.20 | $9.32 | $9.15 | $9.25 | $9.21 | 121,485 |
| 2022-08-04 | $9.21 | $9.26 | $9.21 | $9.23 | $9.19 | 73,522 |
| 2022-08-03 | $9.22 | $9.23 | $9.19 | $9.22 | $9.18 | 90,179 |
| 2022-08-02 | $9.20 | $9.22 | $9.19 | $9.20 | $9.16 | 52,931 |
| 2022-08-01 | $9.10 | $9.22 | $9.09 | $9.20 | $9.16 | 67,471 |
| 2022-07-29 | $9.05 | $9.15 | $9.05 | $9.09 | $9.05 | 70,199 |
| 2022-07-28 | $8.97 | $9.07 | $8.97 | $9.07 | $9.03 | 142,011 |
| 2022-07-27 | $8.96 | $8.99 | $8.94 | $8.95 | $8.91 | 54,600 |
| 2022-07-26 | $8.93 | $9.00 | $8.91 | $8.94 | $8.90 | 63,267 |
| 2022-07-25 | $8.91 | $8.93 | $8.87 | $8.89 | $8.85 | 49,868 |
| 2022-07-22 | $8.90 | $8.96 | $8.89 | $8.93 | $8.89 | 70,581 |
| 2022-07-21 | $8.92 | $8.96 | $8.87 | $8.88 | $8.84 | 81,990 |
| 2022-07-20 | $8.89 | $8.96 | $8.87 | $8.87 | $8.83 | 69,681 |
| 2022-07-19 | $8.97 | $9.01 | $8.91 | $8.92 | $8.84 | 54,694 |
| 2022-07-18 | $9.00 | $9.03 | $8.92 | $8.92 | $8.84 | 59,813 |
| 2022-07-15 | $9.02 | $9.07 | $8.99 | $9.02 | $8.94 | 17,975 |
| 2022-07-14 | $8.98 | $8.99 | $8.94 | $8.97 | $8.89 | 43,686 |
| 2022-07-13 | $9.00 | $9.07 | $8.95 | $8.99 | $8.91 | 115,889 |
| 2022-07-12 | $9.06 | $9.13 | $9.04 | $9.04 | $8.96 | 66,664 |
| 2022-07-11 | $9.09 | $9.14 | $9.03 | $9.06 | $8.98 | 36,106 |
| 2022-07-08 | $9.03 | $9.08 | $8.93 | $9.06 | $8.98 | 48,298 |
| 2022-07-07 | $9.05 | $9.08 | $9.00 | $9.02 | $8.94 | 40,554 |
| 2022-07-06 | $9.00 | $9.09 | $9.00 | $9.02 | $8.94 | 28,220 |
| 2022-07-05 | $8.82 | $9.01 | $8.81 | $8.98 | $8.90 | 73,309 |
| 2022-07-01 | $8.79 | $8.91 | $8.79 | $8.82 | $8.74 | 90,758 |
| 2022-06-30 | $8.68 | $8.78 | $8.68 | $8.73 | $8.65 | 57,919 |
| 2022-06-29 | $8.60 | $8.74 | $8.60 | $8.68 | $8.60 | 29,952 |
| 2022-06-28 | $8.49 | $8.63 | $8.49 | $8.57 | $8.49 | 56,970 |
| 2022-06-27 | $8.45 | $8.57 | $8.44 | $8.49 | $8.41 | 59,436 |
| 2022-06-24 | $8.43 | $8.50 | $8.41 | $8.46 | $8.38 | 78,204 |
| 2022-06-23 | $8.37 | $8.47 | $8.36 | $8.40 | $8.32 | 158,192 |
| 2022-06-22 | $8.30 | $8.36 | $8.28 | $8.30 | $8.22 | 99,391 |
| 2022-06-21 | $8.33 | $8.39 | $8.25 | $8.29 | $8.21 | 64,468 |
| 2022-06-17 | $8.30 | $8.43 | $8.27 | $8.33 | $8.25 | 91,069 |
| 2022-06-16 | $8.50 | $8.50 | $8.25 | $8.28 | $8.20 | 124,577 |
| 2022-06-15 | $8.67 | $8.79 | $8.44 | $8.54 | $8.46 | 68,850 |
| 2022-06-14 | $8.83 | $8.86 | $8.62 | $8.71 | $8.59 | 89,292 |
| 2022-06-13 | $8.90 | $8.95 | $8.75 | $8.80 | $8.68 | 66,680 |
| 2022-06-10 | $9.02 | $9.18 | $8.94 | $9.02 | $8.90 | 113,170 |
| 2022-06-09 | $9.25 | $9.30 | $9.02 | $9.02 | $8.90 | 47,966 |
| 2022-06-08 | $9.35 | $9.35 | $9.28 | $9.30 | $9.17 | 71,726 |
| 2022-06-07 | $9.30 | $9.39 | $9.28 | $9.34 | $9.21 | 60,329 |
| 2022-06-06 | $9.40 | $9.42 | $9.29 | $9.32 | $9.19 | 65,534 |
| 2022-06-03 | $9.42 | $9.44 | $9.37 | $9.40 | $9.27 | 39,040 |
| 2022-06-02 | $9.37 | $9.53 | $9.36 | $9.46 | $9.33 | 73,198 |
| 2022-06-01 | $9.36 | $9.41 | $9.32 | $9.36 | $9.23 | 71,390 |
| 2022-05-31 | $9.32 | $9.35 | $9.27 | $9.32 | $9.19 | 114,186 |
| 2022-05-27 | $9.22 | $9.33 | $9.22 | $9.31 | $9.18 | 51,578 |
| 2022-05-26 | $9.06 | $9.18 | $9.05 | $9.15 | $9.02 | 68,229 |
| 2022-05-25 | $8.96 | $9.06 | $8.96 | $9.05 | $8.92 | 66,197 |
| 2022-05-24 | $8.81 | $8.95 | $8.81 | $8.94 | $8.82 | 44,338 |
| 2022-05-23 | $8.80 | $8.86 | $8.77 | $8.78 | $8.66 | 28,152 |
| 2022-05-20 | $8.80 | $8.80 | $8.72 | $8.77 | $8.65 | 51,615 |
| 2022-05-19 | $8.61 | $8.80 | $8.61 | $8.80 | $8.68 | 56,328 |
| 2022-05-18 | $8.76 | $8.77 | $8.62 | $8.64 | $8.52 | 51,222 |
| 2022-05-17 | $8.83 | $8.89 | $8.75 | $8.87 | $8.75 | 72,121 |
| 2022-05-16 | $8.78 | $8.86 | $8.75 | $8.84 | $8.68 | 127,295 |
| 2022-05-13 | $9.10 | $9.10 | $8.83 | $8.83 | $8.67 | 50,450 |
| 2022-05-12 | $9.10 | $9.11 | $8.95 | $9.10 | $8.93 | 63,463 |
| 2022-05-11 | $9.15 | $9.19 | $9.04 | $9.18 | $9.01 | 72,293 |
| 2022-05-10 | $9.18 | $9.18 | $9.01 | $9.17 | $9.00 | 58,090 |
| 2022-05-09 | $9.20 | $9.20 | $9.05 | $9.14 | $8.97 | 37,302 |
| 2022-05-06 | $8.99 | $9.27 | $8.94 | $9.24 | $9.07 | 146,026 |
| 2022-05-05 | $8.96 | $9.08 | $8.93 | $8.99 | $8.83 | 69,121 |
| 2022-05-04 | $8.98 | $9.03 | $8.86 | $8.99 | $8.83 | 54,516 |
| 2022-05-03 | $8.97 | $9.03 | $8.92 | $9.00 | $8.84 | 57,822 |
| 2022-05-02 | $8.97 | $9.03 | $8.91 | $8.97 | $8.81 | 84,458 |
| 2022-04-29 | $9.09 | $9.13 | $8.94 | $8.95 | $8.79 | 81,737 |
| 2022-04-28 | $9.01 | $9.15 | $8.99 | $9.12 | $8.95 | 105,500 |
| 2022-04-27 | $9.06 | $9.07 | $9.00 | $9.01 | $8.85 | 52,156 |
| 2022-04-26 | $9.11 | $9.19 | $9.00 | $9.06 | $8.89 | 72,379 |
| 2022-04-25 | $9.07 | $9.15 | $8.99 | $9.15 | $8.98 | 76,549 |
| 2022-04-22 | $9.12 | $9.13 | $9.06 | $9.11 | $8.94 | 69,829 |
| 2022-04-21 | $9.18 | $9.21 | $9.09 | $9.12 | $8.96 | 50,683 |
| 2022-04-20 | $9.11 | $9.21 | $9.09 | $9.21 | $9.04 | 104,392 |
| 2022-04-19 | $9.12 | $9.14 | $9.09 | $9.09 | $8.92 | 62,419 |
| 2022-04-18 | $9.20 | $9.22 | $9.13 | $9.15 | $8.98 | 68,374 |
| 2022-04-14 | $9.29 | $9.29 | $9.19 | $9.22 | $9.01 | 52,250 |
| 2022-04-13 | $9.34 | $9.38 | $9.27 | $9.30 | $9.09 | 103,943 |
| 2022-04-12 | $9.43 | $9.45 | $9.33 | $9.35 | $9.14 | 48,200 |
| 2022-04-11 | $9.54 | $9.54 | $9.37 | $9.42 | $9.21 | 81,015 |
| 2022-04-08 | $9.55 | $9.55 | $9.50 | $9.54 | $9.33 | 24,058 |
| 2022-04-07 | $9.60 | $9.62 | $9.56 | $9.57 | $9.35 | 83,224 |
| 2022-04-06 | $9.62 | $9.68 | $9.60 | $9.62 | $9.40 | 134,760 |
| 2022-04-05 | $9.72 | $9.81 | $9.58 | $9.66 | $9.44 | 193,686 |
| 2022-04-04 | $9.78 | $9.82 | $9.72 | $9.74 | $9.52 | 107,682 |
| 2022-04-01 | $9.79 | $9.84 | $9.71 | $9.81 | $9.59 | 117,400 |
| 2022-03-31 | $9.72 | $9.83 | $9.70 | $9.83 | $9.61 | 185,483 |
| 2022-03-30 | $9.69 | $9.79 | $9.67 | $9.73 | $9.51 | 41,518 |
| 2022-03-29 | $9.68 | $9.73 | $9.60 | $9.69 | $9.47 | 102,216 |
| 2022-03-28 | $9.74 | $9.79 | $9.61 | $9.68 | $9.46 | 57,705 |
| 2022-03-25 | $9.75 | $9.75 | $9.70 | $9.74 | $9.52 | 81,757 |
| 2022-03-24 | $9.84 | $9.85 | $9.76 | $9.79 | $9.56 | 68,769 |
| 2022-03-23 | $9.85 | $9.89 | $9.84 | $9.86 | $9.64 | 42,731 |
| 2022-03-22 | $9.89 | $9.91 | $9.84 | $9.88 | $9.66 | 47,828 |
| 2022-03-21 | $9.89 | $9.93 | $9.86 | $9.88 | $9.66 | 72,546 |
| 2022-03-18 | $9.94 | $9.98 | $9.90 | $9.94 | $9.72 | 101,326 |
| 2022-03-17 | $9.89 | $9.99 | $9.88 | $9.92 | $9.70 | 69,693 |
| 2022-03-16 | $9.88 | $9.95 | $9.86 | $9.90 | $9.68 | 92,679 |
| 2022-03-15 | $9.97 | $10.04 | $9.96 | $9.96 | $9.70 | 69,729 |
| 2022-03-14 | $10.10 | $10.12 | $9.97 | $9.97 | $9.71 | 65,225 |
| 2022-03-11 | $10.18 | $10.20 | $10.11 | $10.14 | $9.87 | 44,760 |
| 2022-03-10 | $10.25 | $10.28 | $10.17 | $10.22 | $9.95 | 47,166 |
| 2022-03-09 | $10.36 | $10.37 | $10.30 | $10.32 | $10.05 | 37,287 |
| 2022-03-08 | $10.33 | $10.42 | $10.32 | $10.33 | $10.06 | 51,238 |
| 2022-03-07 | $10.46 | $10.48 | $10.38 | $10.39 | $10.11 | 58,330 |
| 2022-03-04 | $10.48 | $10.53 | $10.46 | $10.50 | $10.22 | 39,958 |
| 2022-03-03 | $10.58 | $10.65 | $10.49 | $10.52 | $10.24 | 84,296 |
| 2022-03-02 | $10.66 | $10.69 | $10.55 | $10.57 | $10.29 | 45,506 |
| 2022-03-01 | $10.56 | $10.73 | $10.52 | $10.65 | $10.37 | 75,377 |
| 2022-02-28 | $10.57 | $10.61 | $10.51 | $10.55 | $10.27 | 37,212 |
| 2022-02-25 | $10.44 | $10.65 | $10.44 | $10.59 | $10.31 | 54,037 |
| 2022-02-24 | $10.41 | $10.53 | $10.40 | $10.43 | $10.15 | 76,111 |
| 2022-02-23 | $10.54 | $10.61 | $10.41 | $10.41 | $10.13 | 91,595 |
| 2022-02-22 | $10.91 | $10.91 | $10.52 | $10.58 | $10.30 | 81,237 |
| 2022-02-18 | $10.79 | $11.00 | $10.78 | $10.91 | $10.62 | 95,469 |
| 2022-02-17 | $10.68 | $10.83 | $10.66 | $10.79 | $10.50 | 95,763 |
| 2022-02-16 | $10.58 | $10.73 | $10.46 | $10.72 | $10.40 | 111,142 |
| 2022-02-15 | $10.55 | $10.63 | $10.46 | $10.56 | $10.24 | 86,549 |
| 2022-02-14 | $10.59 | $10.62 | $10.52 | $10.55 | $10.23 | 171,388 |
| 2022-02-11 | $10.60 | $10.65 | $10.57 | $10.62 | $10.30 | 61,344 |
| 2022-02-10 | $10.72 | $10.73 | $10.60 | $10.63 | $10.31 | 28,383 |
| 2022-02-09 | $10.76 | $10.80 | $10.73 | $10.74 | $10.42 | 15,575 |
| 2022-02-08 | $10.78 | $10.84 | $10.73 | $10.73 | $10.41 | 41,532 |
| 2022-02-07 | $10.76 | $10.85 | $10.74 | $10.83 | $10.50 | 24,250 |
| 2022-02-04 | $10.73 | $10.84 | $10.72 | $10.73 | $10.41 | 45,767 |
| 2022-02-03 | $10.81 | $10.87 | $10.75 | $10.78 | $10.46 | 26,041 |
| 2022-02-02 | $10.88 | $10.95 | $10.88 | $10.88 | $10.55 | 52,665 |
| 2022-02-01 | $10.78 | $10.90 | $10.77 | $10.87 | $10.54 | 55,570 |
| 2022-01-31 | $10.72 | $10.81 | $10.71 | $10.81 | $10.49 | 73,402 |
| 2022-01-28 | $10.69 | $10.75 | $10.65 | $10.74 | $10.42 | 54,093 |
| 2022-01-27 | $10.79 | $10.85 | $10.76 | $10.78 | $10.46 | 71,091 |
| 2022-01-26 | $10.83 | $10.92 | $10.73 | $10.78 | $10.46 | 92,757 |
| 2022-01-25 | $10.74 | $10.93 | $10.74 | $10.83 | $10.50 | 91,519 |
| 2022-01-24 | $10.74 | $10.81 | $10.69 | $10.81 | $10.49 | 113,983 |
| 2022-01-21 | $10.83 | $10.92 | $10.77 | $10.79 | $10.46 | 75,286 |
| 2022-01-20 | $11.04 | $11.09 | $10.83 | $10.83 | $10.50 | 78,550 |
| 2022-01-19 | $11.05 | $11.11 | $10.93 | $11.00 | $10.67 | 88,920 |
| 2022-01-18 | $11.12 | $11.19 | $11.02 | $11.04 | $10.71 | 181,367 |
| 2022-01-14 | $11.40 | $11.40 | $11.29 | $11.30 | $10.92 | 52,919 |
| 2022-01-13 | $11.54 | $11.54 | $11.39 | $11.42 | $11.04 | 104,932 |
| 2022-01-12 | $11.56 | $11.60 | $11.47 | $11.55 | $11.16 | 45,498 |
| 2022-01-11 | $11.61 | $11.61 | $11.51 | $11.53 | $11.14 | 76,729 |
| 2022-01-10 | $11.60 | $11.60 | $11.56 | $11.58 | $11.19 | 38,203 |
| 2022-01-07 | $11.60 | $11.63 | $11.58 | $11.62 | $11.23 | 44,781 |
| 2022-01-06 | $11.54 | $11.60 | $11.51 | $11.58 | $11.19 | 105,460 |
| 2022-01-05 | $11.51 | $11.54 | $11.48 | $11.53 | $11.14 | 103,362 |
| 2022-01-04 | $11.64 | $11.65 | $11.48 | $11.52 | $11.13 | 105,710 |
| 2022-01-03 | $11.55 | $11.64 | $11.55 | $11.64 | $11.25 | 86,338 |
| 2021-12-31 | $11.55 | $11.61 | $11.54 | $11.55 | $11.16 | 125,406 |
| 2021-12-30 | $11.53 | $11.58 | $11.52 | $11.54 | $11.15 | 157,361 |
| 2021-12-29 | $11.55 | $11.61 | $11.50 | $11.51 | $11.12 | 109,843 |
| 2021-12-28 | $11.57 | $11.65 | $11.57 | $11.62 | $11.23 | 176,761 |
| 2021-12-27 | $11.63 | $11.64 | $11.54 | $11.60 | $11.21 | 100,297 |
| 2021-12-23 | $11.69 | $11.70 | $11.60 | $11.61 | $11.22 | 78,567 |
| 2021-12-22 | $11.68 | $11.70 | $11.60 | $11.66 | $11.27 | 78,586 |
| 2021-12-21 | $11.64 | $11.68 | $11.61 | $11.65 | $11.26 | 35,899 |
| 2021-12-20 | $11.83 | $11.83 | $11.61 | $11.63 | $11.24 | 57,353 |
| 2021-12-17 | $11.73 | $11.83 | $11.71 | $11.78 | $11.38 | 79,185 |
| 2021-12-16 | $11.70 | $11.75 | $11.69 | $11.73 | $11.34 | 53,209 |
| 2021-12-15 | $11.67 | $11.70 | $11.64 | $11.70 | $11.31 | 41,351 |
| 2021-12-14 | $11.63 | $11.67 | $11.59 | $11.67 | $11.28 | 42,182 |
| 2021-12-13 | $11.63 | $11.65 | $11.59 | $11.65 | $11.26 | 72,293 |
| 2021-12-10 | $11.80 | $11.80 | $11.59 | $11.59 | $11.20 | 110,686 |
| 2021-12-09 | $11.81 | $11.83 | $11.72 | $11.72 | $11.29 | 37,726 |
| 2021-12-08 | $11.84 | $11.84 | $11.70 | $11.77 | $11.34 | 61,161 |
| 2021-12-07 | $11.83 | $11.88 | $11.76 | $11.77 | $11.34 | 35,525 |
| 2021-12-06 | $11.84 | $11.86 | $11.76 | $11.77 | $11.34 | 22,346 |
| 2021-12-03 | $11.85 | $11.88 | $11.77 | $11.77 | $11.34 | 29,192 |
| 2021-12-02 | $11.97 | $11.97 | $11.80 | $11.81 | $11.37 | 46,381 |
| 2021-12-01 | $12.03 | $12.05 | $11.91 | $11.92 | $11.48 | 22,521 |
| 2021-11-30 | $12.00 | $12.04 | $11.94 | $11.95 | $11.51 | 56,687 |
| 2021-11-29 | $11.98 | $11.98 | $11.89 | $11.91 | $11.47 | 24,415 |
| 2021-11-26 | $11.88 | $11.89 | $11.86 | $11.88 | $11.44 | 17,847 |
| 2021-11-24 | $11.89 | $11.90 | $11.81 | $11.87 | $11.43 | 30,690 |
| 2021-11-23 | $11.98 | $11.98 | $11.84 | $11.86 | $11.42 | 65,974 |
| 2021-11-22 | $11.95 | $11.96 | $11.91 | $11.95 | $11.51 | 32,986 |
| 2021-11-19 | $11.93 | $12.00 | $11.87 | $11.95 | $11.51 | 31,015 |
| 2021-11-18 | $11.97 | $12.04 | $11.89 | $11.89 | $11.45 | 32,628 |
| 2021-11-17 | $12.02 | $12.02 | $11.94 | $11.96 | $11.52 | 24,680 |
| 2021-11-16 | $11.98 | $12.06 | $11.95 | $12.03 | $11.59 | 79,160 |
| 2021-11-15 | $11.98 | $12.00 | $11.85 | $12.00 | $11.52 | 76,332 |
| 2021-11-12 | $11.96 | $11.98 | $11.90 | $11.93 | $11.45 | 47,942 |
| 2021-11-11 | $12.00 | $12.06 | $11.89 | $11.91 | $11.43 | 47,210 |
| 2021-11-10 | $12.04 | $12.04 | $11.91 | $11.95 | $11.47 | 78,297 |
| 2021-11-09 | $12.07 | $12.08 | $11.94 | $12.02 | $11.54 | 36,666 |
| 2021-11-08 | $12.09 | $12.10 | $11.98 | $12.02 | $11.54 | 82,547 |
| 2021-11-05 | $11.99 | $12.06 | $11.94 | $12.03 | $11.55 | 48,539 |
| 2021-11-04 | $11.93 | $11.98 | $11.88 | $11.92 | $11.44 | 84,026 |
| 2021-11-03 | $11.82 | $11.94 | $11.75 | $11.93 | $11.45 | 90,652 |
| 2021-11-02 | $11.72 | $11.86 | $11.61 | $11.84 | $11.37 | 104,782 |
| 2021-11-01 | $11.53 | $11.70 | $11.53 | $11.69 | $11.22 | 135,665 |
| 2021-10-29 | $11.45 | $11.55 | $11.45 | $11.55 | $11.09 | 28,152 |
| 2021-10-28 | $11.42 | $11.45 | $11.38 | $11.42 | $10.96 | 47,146 |
| 2021-10-27 | $11.40 | $11.43 | $11.38 | $11.39 | $10.93 | 46,396 |
| 2021-10-26 | $11.39 | $11.46 | $11.34 | $11.36 | $10.90 | 61,650 |
| 2021-10-25 | $11.42 | $11.44 | $11.38 | $11.39 | $10.93 | 38,263 |
| 2021-10-22 | $11.40 | $11.44 | $11.40 | $11.42 | $10.96 | 104,690 |
| 2021-10-21 | $11.47 | $11.53 | $11.41 | $11.42 | $10.96 | 105,642 |
| 2021-10-20 | $11.64 | $11.66 | $11.51 | $11.55 | $11.09 | 46,036 |
| 2021-10-19 | $11.64 | $11.66 | $11.61 | $11.64 | $11.17 | 14,529 |
| 2021-10-18 | $11.68 | $11.68 | $11.60 | $11.61 | $11.14 | 59,257 |
| 2021-10-15 | $11.69 | $11.72 | $11.65 | $11.70 | $11.19 | 35,631 |
| 2021-10-14 | $11.68 | $11.72 | $11.64 | $11.67 | $11.16 | 84,951 |
| 2021-10-13 | $11.63 | $11.66 | $11.61 | $11.64 | $11.14 | 40,799 |
| 2021-10-12 | $11.56 | $11.61 | $11.53 | $11.59 | $11.09 | 55,048 |
| 2021-10-11 | $11.53 | $11.53 | $11.48 | $11.52 | $11.02 | 76,412 |
| 2021-10-08 | $11.52 | $11.55 | $11.50 | $11.52 | $11.02 | 59,427 |
| 2021-10-07 | $11.50 | $11.60 | $11.49 | $11.50 | $11.00 | 72,977 |
| 2021-10-06 | $11.50 | $11.55 | $11.48 | $11.48 | $10.98 | 59,589 |
| 2021-10-05 | $11.54 | $11.56 | $11.52 | $11.53 | $11.03 | 49,234 |
| 2021-10-04 | $11.62 | $11.64 | $11.48 | $11.54 | $11.04 | 91,352 |
| 2021-10-01 | $11.64 | $11.64 | $11.58 | $11.60 | $11.10 | 71,429 |
| 2021-09-30 | $11.75 | $11.77 | $11.60 | $11.60 | $11.10 | 61,056 |
| 2021-09-29 | $11.80 | $11.84 | $11.69 | $11.70 | $11.19 | 46,533 |
| 2021-09-28 | $11.92 | $11.92 | $11.76 | $11.76 | $11.25 | 64,964 |
| 2021-09-27 | $11.93 | $11.95 | $11.90 | $11.94 | $11.42 | 75,159 |
| 2021-09-24 | $11.95 | $11.97 | $11.89 | $11.90 | $11.38 | 42,786 |
| 2021-09-23 | $12.01 | $12.01 | $11.94 | $11.95 | $11.43 | 59,023 |
| 2021-09-22 | $11.96 | $12.02 | $11.95 | $11.98 | $11.46 | 59,882 |
| 2021-09-21 | $11.90 | $11.94 | $11.90 | $11.93 | $11.41 | 49,909 |
| 2021-09-20 | $11.92 | $11.94 | $11.88 | $11.91 | $11.39 | 48,063 |
| 2021-09-17 | $11.94 | $11.98 | $11.89 | $11.93 | $11.41 | 44,057 |
| 2021-09-16 | $11.95 | $11.98 | $11.92 | $11.98 | $11.46 | 55,517 |
| 2021-09-15 | $11.90 | $11.96 | $11.86 | $11.93 | $11.41 | 78,191 |
| 2021-09-14 | $11.91 | $11.99 | $11.87 | $11.96 | $11.40 | 66,784 |
| 2021-09-13 | $11.86 | $11.88 | $11.85 | $11.86 | $11.31 | 41,115 |
| 2021-09-10 | $11.88 | $11.88 | $11.83 | $11.86 | $11.31 | 41,386 |
| 2021-09-09 | $11.83 | $11.87 | $11.79 | $11.86 | $11.31 | 66,815 |
| 2021-09-08 | $11.81 | $11.85 | $11.76 | $11.80 | $11.25 | 110,451 |
| 2021-09-07 | $11.72 | $11.82 | $11.72 | $11.76 | $11.21 | 79,484 |
| 2021-09-03 | $11.85 | $11.85 | $11.74 | $11.77 | $11.22 | 69,792 |
| 2021-09-02 | $11.95 | $11.97 | $11.83 | $11.84 | $11.29 | 71,043 |
| 2021-09-01 | $11.90 | $11.97 | $11.89 | $11.93 | $11.37 | 47,088 |
| 2021-08-31 | $11.95 | $11.96 | $11.84 | $11.87 | $11.32 | 117,485 |
| 2021-08-30 | $12.02 | $12.02 | $11.95 | $11.95 | $11.39 | 130,898 |
| 2021-08-27 | $12.02 | $12.05 | $12.00 | $12.01 | $11.45 | 70,536 |
| 2021-08-26 | $12.03 | $12.05 | $12.00 | $12.00 | $11.44 | 72,247 |
| 2021-08-25 | $12.06 | $12.07 | $12.03 | $12.04 | $11.48 | 29,828 |
| 2021-08-24 | $12.09 | $12.10 | $12.03 | $12.05 | $11.49 | 100,549 |
| 2021-08-23 | $12.08 | $12.09 | $12.00 | $12.06 | $11.50 | 51,672 |
| 2021-08-20 | $12.01 | $12.09 | $12.01 | $12.02 | $11.46 | 106,947 |
| 2021-08-19 | $11.98 | $12.04 | $11.98 | $12.01 | $11.45 | 61,117 |
| 2021-08-18 | $11.96 | $12.05 | $11.95 | $12.02 | $11.46 | 105,721 |
| 2021-08-17 | $12.00 | $12.01 | $11.97 | $11.97 | $11.37 | 36,575 |
| 2021-08-16 | $11.90 | $12.00 | $11.90 | $11.98 | $11.38 | 98,649 |
| 2021-08-13 | $11.99 | $12.03 | $11.80 | $11.94 | $11.35 | 197,553 |
| 2021-08-12 | $12.10 | $12.11 | $11.95 | $11.99 | $11.39 | 74,801 |
| 2021-08-11 | $12.01 | $12.13 | $12.01 | $12.06 | $11.46 | 100,076 |
| 2021-08-10 | $11.99 | $12.14 | $11.99 | $12.01 | $11.41 | 123,724 |
| 2021-08-09 | $12.28 | $12.31 | $11.93 | $12.11 | $11.51 | 453,927 |
| 2021-08-06 | $12.59 | $12.60 | $12.30 | $12.34 | $11.73 | 236,484 |
| 2021-08-05 | $12.71 | $12.77 | $12.67 | $12.69 | $12.06 | 82,622 |
| 2021-08-04 | $12.84 | $12.89 | $12.73 | $12.73 | $12.10 | 49,626 |
| 2021-08-03 | $12.79 | $12.88 | $12.79 | $12.84 | $12.20 | 62,205 |
| 2021-08-02 | $12.92 | $12.94 | $12.78 | $12.79 | $12.15 | 81,068 |
| 2021-07-30 | $12.83 | $12.95 | $12.79 | $12.95 | $12.31 | 39,639 |
| 2021-07-29 | $12.75 | $12.84 | $12.72 | $12.83 | $12.19 | 56,031 |
| 2021-07-28 | $12.77 | $12.79 | $12.69 | $12.70 | $12.07 | 71,243 |
| 2021-07-27 | $12.74 | $12.74 | $12.66 | $12.72 | $12.09 | 107,242 |
| 2021-07-26 | $12.72 | $12.73 | $12.68 | $12.71 | $12.08 | 86,486 |
| 2021-07-23 | $12.60 | $12.74 | $12.53 | $12.72 | $12.09 | 67,630 |
| 2021-07-22 | $12.64 | $12.66 | $12.57 | $12.58 | $11.95 | 33,133 |
| 2021-07-21 | $12.63 | $12.66 | $12.61 | $12.62 | $11.99 | 29,798 |
| 2021-07-20 | $12.73 | $12.73 | $12.55 | $12.63 | $12.00 | 25,799 |
| 2021-07-19 | $12.81 | $12.90 | $12.64 | $12.68 | $12.00 | 71,195 |
| 2021-07-16 | $12.87 | $12.87 | $12.81 | $12.83 | $12.14 | 42,283 |
| 2021-07-15 | $12.98 | $12.98 | $12.85 | $12.87 | $12.18 | 42,426 |
| 2021-07-14 | $12.85 | $12.98 | $12.85 | $12.96 | $12.27 | 38,127 |
| 2021-07-13 | $12.80 | $12.88 | $12.76 | $12.85 | $12.16 | 54,628 |
| 2021-07-12 | $12.74 | $12.85 | $12.69 | $12.84 | $12.15 | 58,072 |
| 2021-07-09 | $12.64 | $12.70 | $12.60 | $12.70 | $12.02 | 41,135 |
| 2021-07-08 | $12.35 | $12.62 | $12.35 | $12.62 | $11.95 | 39,866 |
| 2021-07-07 | $12.39 | $12.48 | $12.32 | $12.43 | $11.77 | 54,674 |
| 2021-07-06 | $12.47 | $12.47 | $12.37 | $12.39 | $11.73 | 37,096 |
| 2021-07-02 | $12.40 | $12.45 | $12.39 | $12.44 | $11.77 | 26,410 |
| 2021-07-01 | $12.39 | $12.40 | $12.37 | $12.40 | $11.74 | 58,205 |
| 2021-06-30 | $12.33 | $12.37 | $12.28 | $12.34 | $11.68 | 55,493 |
| 2021-06-29 | $12.24 | $12.32 | $12.23 | $12.30 | $11.64 | 45,913 |
| 2021-06-28 | $12.21 | $12.27 | $12.19 | $12.24 | $11.58 | 13,999 |
| 2021-06-25 | $12.20 | $12.22 | $12.18 | $12.21 | $11.56 | 19,147 |
| 2021-06-24 | $12.18 | $12.23 | $12.18 | $12.23 | $11.57 | 30,314 |
| 2021-06-23 | $12.14 | $12.18 | $12.14 | $12.18 | $11.53 | 18,885 |
| 2021-06-22 | $12.11 | $12.20 | $12.11 | $12.14 | $11.49 | 24,090 |
| 2021-06-21 | $12.14 | $12.20 | $12.06 | $12.06 | $11.42 | 45,648 |
| 2021-06-18 | $12.16 | $12.20 | $12.14 | $12.14 | $11.49 | 61,981 |
| 2021-06-17 | $12.17 | $12.23 | $12.15 | $12.16 | $11.51 | 40,184 |
| 2021-06-16 | $12.22 | $12.27 | $12.20 | $12.21 | $11.56 | 71,396 |
| 2021-06-15 | $12.27 | $12.33 | $12.27 | $12.28 | $11.58 | 36,015 |
| 2021-06-14 | $12.31 | $12.31 | $12.25 | $12.27 | $11.57 | 54,098 |
| 2021-06-11 | $12.21 | $12.32 | $12.20 | $12.26 | $11.56 | 79,867 |
| 2021-06-10 | $12.14 | $12.30 | $12.14 | $12.21 | $11.51 | 80,652 |
| 2021-06-09 | $12.12 | $12.17 | $12.10 | $12.13 | $11.43 | 64,471 |
| 2021-06-08 | $12.12 | $12.15 | $12.11 | $12.13 | $11.43 | 50,982 |
| 2021-06-07 | $12.10 | $12.14 | $12.10 | $12.13 | $11.43 | 45,687 |
| 2021-06-04 | $12.12 | $12.13 | $12.10 | $12.12 | $11.43 | 100,128 |
| 2021-06-03 | $12.14 | $12.14 | $12.10 | $12.12 | $11.43 | 75,072 |
| 2021-06-02 | $12.14 | $12.15 | $12.12 | $12.14 | $11.44 | 61,459 |
| 2021-06-01 | $12.17 | $12.17 | $12.12 | $12.14 | $11.44 | 67,628 |
| 2021-05-28 | $12.17 | $12.18 | $12.12 | $12.16 | $11.46 | 26,299 |
| 2021-05-27 | $12.10 | $12.14 | $12.10 | $12.13 | $11.43 | 28,588 |
| 2021-05-26 | $12.12 | $12.12 | $12.06 | $12.11 | $11.42 | 47,804 |
| 2021-05-25 | $12.02 | $12.09 | $12.02 | $12.07 | $11.38 | 49,926 |
| 2021-05-24 | $12.08 | $12.13 | $12.01 | $12.02 | $11.33 | 53,028 |
| 2021-05-21 | $12.01 | $12.08 | $12.00 | $12.03 | $11.34 | 48,190 |
| 2021-05-20 | $11.94 | $12.02 | $11.93 | $12.01 | $11.32 | 58,380 |
| 2021-05-19 | $12.07 | $12.08 | $11.80 | $11.91 | $11.23 | 257,683 |
| 2021-05-18 | $12.07 | $12.13 | $12.05 | $12.07 | $11.38 | 87,491 |
| 2021-05-17 | $12.11 | $12.15 | $12.11 | $12.12 | $11.38 | 60,670 |
| 2021-05-14 | $12.06 | $12.12 | $12.06 | $12.11 | $11.37 | 54,774 |
| 2021-05-13 | $12.04 | $12.12 | $12.04 | $12.05 | $11.31 | 40,982 |
| 2021-05-12 | $12.20 | $12.22 | $12.04 | $12.04 | $11.30 | 185,305 |
| 2021-05-11 | $12.21 | $12.23 | $12.19 | $12.20 | $11.45 | 74,992 |
| 2021-05-10 | $12.22 | $12.24 | $12.19 | $12.21 | $11.46 | 88,184 |
| 2021-05-07 | $12.27 | $12.27 | $12.20 | $12.22 | $11.47 | 84,792 |
| 2021-05-06 | $12.16 | $12.19 | $12.15 | $12.18 | $11.43 | 53,421 |
| 2021-05-05 | $12.16 | $12.17 | $12.12 | $12.17 | $11.43 | 39,979 |
| 2021-05-04 | $12.13 | $12.15 | $12.08 | $12.13 | $11.39 | 93,175 |
| 2021-05-03 | $12.10 | $12.15 | $12.10 | $12.13 | $11.39 | 92,065 |
| 2021-04-30 | $12.09 | $12.16 | $12.08 | $12.11 | $11.37 | 110,806 |
| 2021-04-29 | $12.09 | $12.12 | $12.06 | $12.09 | $11.35 | 113,946 |
| 2021-04-28 | $12.11 | $12.13 | $12.09 | $12.10 | $11.36 | 134,090 |
| 2021-04-27 | $12.17 | $12.17 | $12.11 | $12.12 | $11.38 | 117,655 |
| 2021-04-26 | $12.11 | $12.14 | $12.11 | $12.14 | $11.40 | 71,790 |
| 2021-04-23 | $12.10 | $12.14 | $12.10 | $12.12 | $11.38 | 45,597 |
| 2021-04-22 | $12.14 | $12.16 | $12.11 | $12.11 | $11.37 | 43,967 |
| 2021-04-21 | $12.08 | $12.15 | $12.08 | $12.15 | $11.41 | 65,924 |
| 2021-04-20 | $12.08 | $12.11 | $12.03 | $12.10 | $11.36 | 103,155 |
| 2021-04-19 | $12.09 | $12.14 | $12.05 | $12.13 | $11.39 | 103,114 |
| 2021-04-16 | $12.13 | $12.15 | $12.09 | $12.11 | $11.37 | 36,951 |
| 2021-04-15 | $12.21 | $12.21 | $12.11 | $12.19 | $11.39 | 130,717 |
| 2021-04-14 | $12.10 | $12.18 | $12.08 | $12.18 | $11.39 | 83,803 |
| 2021-04-13 | $12.08 | $12.10 | $12.04 | $12.10 | $11.31 | 86,230 |
| 2021-04-12 | $12.06 | $12.07 | $11.98 | $12.04 | $11.25 | 120,160 |
| 2021-04-09 | $11.99 | $12.06 | $11.99 | $12.04 | $11.25 | 75,572 |
| 2021-04-08 | $11.95 | $11.98 | $11.95 | $11.97 | $11.19 | 43,750 |
| 2021-04-07 | $11.93 | $11.95 | $11.89 | $11.91 | $11.13 | 117,686 |
| 2021-04-06 | $11.91 | $11.93 | $11.87 | $11.93 | $11.15 | 46,850 |
| 2021-04-05 | $11.94 | $11.94 | $11.85 | $11.92 | $11.14 | 60,561 |
| 2021-04-01 | $11.86 | $11.93 | $11.84 | $11.87 | $11.10 | 167,780 |
| 2021-03-31 | $11.83 | $11.86 | $11.81 | $11.82 | $11.05 | 170,341 |
| 2021-03-30 | $11.83 | $11.86 | $11.82 | $11.82 | $11.05 | 38,743 |
| 2021-03-29 | $11.82 | $11.85 | $11.79 | $11.81 | $11.04 | 67,587 |
| 2021-03-26 | $11.76 | $11.80 | $11.76 | $11.79 | $11.02 | 26,758 |
| 2021-03-25 | $11.70 | $11.75 | $11.70 | $11.74 | $10.97 | 18,446 |
| 2021-03-24 | $11.66 | $11.70 | $11.62 | $11.70 | $10.94 | 67,650 |
| 2021-03-23 | $11.71 | $11.71 | $11.61 | $11.61 | $10.85 | 62,723 |
| 2021-03-22 | $11.82 | $11.82 | $11.68 | $11.68 | $10.92 | 90,295 |
| 2021-03-19 | $11.79 | $11.83 | $11.71 | $11.83 | $11.06 | 71,983 |
| 2021-03-18 | $11.83 | $11.85 | $11.75 | $11.80 | $11.03 | 114,116 |
| 2021-03-17 | $11.89 | $11.92 | $11.82 | $11.87 | $11.10 | 67,652 |
| 2021-03-16 | $11.92 | $11.95 | $11.81 | $11.93 | $11.10 | 212,566 |
| 2021-03-15 | $11.87 | $11.92 | $11.85 | $11.91 | $11.08 | 47,078 |
| 2021-03-12 | $11.88 | $11.90 | $11.82 | $11.84 | $11.02 | 54,695 |
| 2021-03-11 | $11.93 | $11.94 | $11.87 | $11.90 | $11.07 | 69,183 |
| 2021-03-10 | $11.85 | $11.90 | $11.83 | $11.87 | $11.05 | 96,645 |
| 2021-03-09 | $11.77 | $11.88 | $11.77 | $11.79 | $10.97 | 81,143 |
| 2021-03-08 | $11.71 | $11.80 | $11.67 | $11.75 | $10.93 | 95,100 |
| 2021-03-05 | $11.75 | $11.75 | $11.68 | $11.70 | $10.89 | 27,012 |
| 2021-03-04 | $11.71 | $11.77 | $11.68 | $11.69 | $10.88 | 186,688 |
| 2021-03-03 | $11.74 | $11.76 | $11.67 | $11.68 | $10.87 | 137,535 |
| 2021-03-02 | $11.72 | $11.78 | $11.66 | $11.75 | $10.93 | 61,611 |
| 2021-03-01 | $11.54 | $11.80 | $11.54 | $11.72 | $10.91 | 116,177 |
| 2021-02-26 | $11.37 | $11.55 | $11.37 | $11.53 | $10.73 | 62,550 |
| 2021-02-25 | $11.50 | $11.54 | $11.28 | $11.32 | $10.53 | 135,102 |
| 2021-02-24 | $11.50 | $11.57 | $11.39 | $11.47 | $10.67 | 149,779 |
| 2021-02-23 | $11.48 | $11.57 | $11.30 | $11.51 | $10.71 | 264,063 |
| 2021-02-22 | $11.64 | $11.64 | $11.47 | $11.51 | $10.71 | 125,511 |
| 2021-02-19 | $11.68 | $11.72 | $11.59 | $11.60 | $10.80 | 112,756 |
| 2021-02-18 | $11.89 | $11.94 | $11.62 | $11.71 | $10.90 | 215,164 |
| 2021-02-17 | $12.03 | $12.03 | $11.92 | $11.92 | $11.09 | 51,076 |
| 2021-02-16 | $12.09 | $12.13 | $12.01 | $12.06 | $11.17 | 210,014 |
| 2021-02-12 | $12.10 | $12.14 | $12.05 | $12.09 | $11.20 | 66,106 |
| 2021-02-11 | $12.11 | $12.11 | $12.02 | $12.07 | $11.18 | 63,570 |
| 2021-02-10 | $11.98 | $12.09 | $11.98 | $12.06 | $11.17 | 72,314 |
| 2021-02-09 | $11.96 | $12.00 | $11.96 | $11.97 | $11.09 | 120,473 |
| 2021-02-08 | $11.95 | $12.01 | $11.90 | $11.97 | $11.09 | 110,896 |
| 2021-02-05 | $11.80 | $11.96 | $11.80 | $11.94 | $11.06 | 99,897 |
| 2021-02-04 | $11.75 | $11.80 | $11.73 | $11.79 | $10.92 | 67,368 |
| 2021-02-03 | $11.75 | $11.76 | $11.73 | $11.73 | $10.87 | 84,115 |
| 2021-02-02 | $11.77 | $11.82 | $11.73 | $11.75 | $10.89 | 64,936 |
| 2021-02-01 | $11.76 | $11.85 | $11.74 | $11.74 | $10.88 | 59,700 |
| 2021-01-29 | $11.81 | $11.83 | $11.73 | $11.77 | $10.91 | 61,409 |
| 2021-01-28 | $11.78 | $11.80 | $11.73 | $11.78 | $10.91 | 63,017 |
| 2021-01-27 | $11.69 | $11.77 | $11.69 | $11.73 | $10.87 | 68,522 |
| 2021-01-26 | $11.74 | $11.82 | $11.71 | $11.73 | $10.87 | 64,834 |
| 2021-01-25 | $11.73 | $11.78 | $11.65 | $11.70 | $10.84 | 99,940 |
| 2021-01-22 | $11.74 | $11.79 | $11.68 | $11.69 | $10.83 | 48,417 |
| 2021-01-21 | $11.76 | $11.76 | $11.66 | $11.73 | $10.87 | 53,715 |
| 2021-01-20 | $11.76 | $11.77 | $11.71 | $11.74 | $10.88 | 73,599 |
| 2021-01-19 | $11.73 | $11.76 | $11.64 | $11.76 | $10.90 | 114,315 |
| 2021-01-15 | $11.68 | $11.72 | $11.66 | $11.70 | $10.79 | 56,137 |
| 2021-01-14 | $11.69 | $11.75 | $11.66 | $11.67 | $10.76 | 82,685 |
| 2021-01-13 | $11.70 | $11.72 | $11.65 | $11.69 | $10.78 | 73,758 |
| 2021-01-12 | $11.67 | $11.70 | $11.57 | $11.69 | $10.78 | 132,880 |
| 2021-01-11 | $11.71 | $11.75 | $11.66 | $11.69 | $10.78 | 60,751 |
| 2021-01-08 | $11.66 | $11.75 | $11.66 | $11.72 | $10.81 | 76,579 |
| 2021-01-07 | $11.65 | $11.72 | $11.60 | $11.69 | $10.78 | 52,387 |
| 2021-01-06 | $11.66 | $11.70 | $11.59 | $11.65 | $10.75 | 100,180 |
| 2021-01-05 | $11.60 | $11.65 | $11.60 | $11.64 | $10.74 | 39,325 |
| 2021-01-04 | $11.75 | $11.75 | $11.60 | $11.64 | $10.74 | 87,788 |
| 2020-12-31 | $11.65 | $11.75 | $11.65 | $11.65 | $10.75 | 104,709 |
| 2020-12-30 | $11.60 | $11.70 | $11.60 | $11.66 | $10.76 | 61,096 |
| 2020-12-29 | $11.54 | $11.64 | $11.54 | $11.62 | $10.72 | 39,693 |
| 2020-12-28 | $11.61 | $11.68 | $11.50 | $11.57 | $10.67 | 131,709 |
| 2020-12-24 | $11.56 | $11.60 | $11.51 | $11.55 | $10.65 | 48,487 |
| 2020-12-23 | $11.65 | $11.65 | $11.48 | $11.55 | $10.65 | 82,369 |
| 2020-12-22 | $11.49 | $11.61 | $11.45 | $11.61 | $10.71 | 109,568 |
| 2020-12-21 | $11.50 | $11.50 | $11.44 | $11.46 | $10.57 | 104,407 |
| 2020-12-18 | $11.47 | $11.50 | $11.45 | $11.48 | $10.59 | 77,157 |
| 2020-12-17 | $11.51 | $11.52 | $11.41 | $11.43 | $10.54 | 84,297 |
| 2020-12-16 | $11.58 | $11.62 | $11.50 | $11.51 | $10.62 | 95,269 |
| 2020-12-15 | $11.58 | $11.62 | $11.57 | $11.58 | $10.68 | 53,405 |
| 2020-12-14 | $11.70 | $11.71 | $11.52 | $11.56 | $10.66 | 105,174 |
| 2020-12-11 | $11.69 | $11.71 | $11.65 | $11.71 | $10.80 | 92,995 |
| 2020-12-10 | $11.69 | $11.71 | $11.60 | $11.68 | $10.77 | 110,126 |
| 2020-12-09 | $11.70 | $11.75 | $11.69 | $11.75 | $10.79 | 107,169 |
| 2020-12-08 | $11.64 | $11.70 | $11.63 | $11.69 | $10.73 | 114,521 |
| 2020-12-07 | $11.68 | $11.70 | $11.60 | $11.62 | $10.67 | 119,893 |
| 2020-12-04 | $11.64 | $11.66 | $11.61 | $11.65 | $10.70 | 70,756 |
| 2020-12-03 | $11.63 | $11.64 | $11.59 | $11.64 | $10.69 | 133,126 |
| 2020-12-02 | $11.50 | $11.64 | $11.50 | $11.64 | $10.69 | 141,893 |
| 2020-12-01 | $11.47 | $11.53 | $11.47 | $11.51 | $10.57 | 194,357 |
| 2020-11-30 | $11.48 | $11.48 | $11.44 | $11.46 | $10.52 | 27,357 |
| 2020-11-27 | $11.44 | $11.48 | $11.40 | $11.45 | $10.51 | 62,774 |
| 2020-11-25 | $11.42 | $11.44 | $11.42 | $11.42 | $10.49 | 15,410 |
| 2020-11-24 | $11.41 | $11.41 | $11.39 | $11.41 | $10.48 | 66,285 |
| 2020-11-23 | $11.38 | $11.40 | $11.32 | $11.38 | $10.45 | 49,514 |
| 2020-11-20 | $11.35 | $11.38 | $11.31 | $11.33 | $10.40 | 82,574 |
| 2020-11-19 | $11.31 | $11.35 | $11.31 | $11.34 | $10.41 | 52,443 |
| 2020-11-18 | $11.31 | $11.34 | $11.28 | $11.31 | $10.39 | 112,490 |
| 2020-11-17 | $11.31 | $11.33 | $11.28 | $11.30 | $10.38 | 50,068 |
| 2020-11-16 | $11.33 | $11.34 | $11.30 | $11.31 | $10.39 | 58,997 |
| 2020-11-13 | $11.32 | $11.37 | $11.31 | $11.33 | $10.36 | 62,174 |
| 2020-11-12 | $11.33 | $11.39 | $11.30 | $11.32 | $10.35 | 114,984 |
| 2020-11-11 | $11.40 | $11.40 | $11.32 | $11.33 | $10.36 | 82,250 |
| 2020-11-10 | $11.33 | $11.38 | $11.33 | $11.35 | $10.37 | 59,018 |
| 2020-11-09 | $11.37 | $11.39 | $11.26 | $11.35 | $10.37 | 67,083 |
| 2020-11-06 | $11.22 | $11.35 | $11.22 | $11.29 | $10.32 | 686,966 |
| 2020-11-05 | $11.13 | $11.16 | $11.10 | $11.14 | $10.18 | 23,634 |
| 2020-11-04 | $11.03 | $11.12 | $11.03 | $11.08 | $10.13 | 18,801 |
| 2020-11-03 | $11.05 | $11.05 | $10.95 | $10.98 | $10.04 | 34,570 |
| 2020-11-02 | $10.95 | $10.98 | $10.91 | $10.94 | $10.00 | 48,833 |
| 2020-10-30 | $10.97 | $10.97 | $10.88 | $10.90 | $9.96 | 43,916 |
| 2020-10-29 | $10.90 | $10.97 | $10.84 | $10.97 | $10.03 | 43,798 |
| 2020-10-28 | $10.86 | $10.92 | $10.80 | $10.88 | $9.94 | 55,631 |
| 2020-10-27 | $10.89 | $10.89 | $10.83 | $10.86 | $9.93 | 61,693 |
| 2020-10-26 | $10.91 | $10.91 | $10.80 | $10.84 | $9.91 | 32,258 |
| 2020-10-23 | $10.96 | $10.96 | $10.88 | $10.92 | $9.98 | 31,683 |
| 2020-10-22 | $10.96 | $10.97 | $10.84 | $10.93 | $9.99 | 49,650 |
| 2020-10-21 | $10.94 | $10.95 | $10.87 | $10.92 | $9.98 | 73,552 |
| 2020-10-20 | $10.85 | $10.95 | $10.84 | $10.94 | $10.00 | 70,589 |
| 2020-10-19 | $10.87 | $10.89 | $10.79 | $10.87 | $9.94 | 102,030 |
| 2020-10-16 | $10.84 | $10.86 | $10.76 | $10.79 | $9.86 | 86,524 |
| 2020-10-15 | $10.92 | $10.95 | $10.79 | $10.83 | $9.90 | 35,957 |
| 2020-10-14 | $10.94 | $10.98 | $10.92 | $10.93 | $9.95 | 46,333 |
| 2020-10-13 | $11.00 | $11.00 | $10.95 | $10.97 | $9.99 | 57,276 |
| 2020-10-12 | $11.06 | $11.16 | $10.96 | $10.99 | $10.00 | 60,833 |
| 2020-10-09 | $11.10 | $11.10 | $10.93 | $10.93 | $9.95 | 54,676 |
| 2020-10-08 | $11.15 | $11.15 | $11.02 | $11.06 | $10.07 | 48,024 |
| 2020-10-07 | $11.10 | $11.18 | $11.04 | $11.10 | $10.10 | 57,985 |
| 2020-10-06 | $11.01 | $11.03 | $10.92 | $11.02 | $10.03 | 47,468 |
| 2020-10-05 | $11.07 | $11.10 | $10.90 | $10.97 | $9.99 | 27,230 |
| 2020-10-02 | $11.06 | $11.08 | $10.95 | $11.01 | $10.02 | 30,796 |
| 2020-10-01 | $11.05 | $11.09 | $11.02 | $11.06 | $10.07 | 75,047 |
| 2020-09-30 | $11.08 | $11.08 | $10.92 | $10.92 | $9.94 | 37,878 |
| 2020-09-29 | $10.96 | $11.01 | $10.92 | $10.99 | $10.00 | 19,314 |
| 2020-09-28 | $11.05 | $11.06 | $10.94 | $10.97 | $9.99 | 86,366 |
| 2020-09-25 | $10.81 | $10.97 | $10.72 | $10.96 | $9.98 | 53,539 |
| 2020-09-24 | $10.74 | $10.81 | $10.72 | $10.72 | $9.76 | 12,645 |
| 2020-09-23 | $10.93 | $10.93 | $10.73 | $10.74 | $9.78 | 37,146 |
| 2020-09-22 | $10.89 | $10.95 | $10.83 | $10.85 | $9.88 | 39,730 |
| 2020-09-21 | $11.05 | $11.05 | $10.92 | $10.93 | $9.95 | 29,338 |
| 2020-09-18 | $11.13 | $11.13 | $10.97 | $11.00 | $10.01 | 36,284 |
| 2020-09-17 | $11.08 | $11.08 | $11.02 | $11.03 | $10.04 | 32,989 |
| 2020-09-16 | $11.16 | $11.16 | $11.07 | $11.10 | $10.10 | 25,224 |
| 2020-09-15 | $11.16 | $11.18 | $11.03 | $11.06 | $10.07 | 23,662 |
| 2020-09-14 | $11.16 | $11.17 | $11.11 | $11.17 | $10.13 | 17,807 |
| 2020-09-11 | $11.12 | $11.12 | $11.08 | $11.12 | $10.08 | 43,763 |
| 2020-09-10 | $11.04 | $11.08 | $11.01 | $11.08 | $10.04 | 14,957 |
| 2020-09-09 | $10.93 | $11.02 | $10.89 | $11.02 | $9.99 | 19,448 |
| 2020-09-08 | $10.94 | $10.94 | $10.83 | $10.84 | $9.83 | 35,890 |
| 2020-09-04 | $11.07 | $11.07 | $10.89 | $10.91 | $9.89 | 53,080 |
| 2020-09-03 | $11.16 | $11.19 | $11.05 | $11.06 | $10.03 | 35,588 |
| 2020-09-02 | $11.14 | $11.23 | $11.14 | $11.22 | $10.17 | 56,007 |
| 2020-09-01 | $11.05 | $11.12 | $11.04 | $11.12 | $10.08 | 61,697 |
| 2020-08-31 | $10.99 | $11.06 | $10.96 | $11.05 | $10.02 | 66,887 |
| 2020-08-28 | $10.88 | $10.93 | $10.80 | $10.92 | $9.90 | 29,873 |
| 2020-08-27 | $10.91 | $10.91 | $10.79 | $10.79 | $9.78 | 63,207 |
| 2020-08-26 | $10.87 | $10.88 | $10.83 | $10.88 | $9.86 | 226,797 |
| 2020-08-25 | $10.93 | $10.95 | $10.87 | $10.88 | $9.86 | 51,524 |
| 2020-08-24 | $11.00 | $11.05 | $10.93 | $10.95 | $9.93 | 67,331 |
| 2020-08-21 | $11.14 | $11.17 | $10.95 | $10.96 | $9.94 | 66,145 |
| 2020-08-20 | $11.18 | $11.21 | $11.12 | $11.13 | $10.09 | 43,457 |
| 2020-08-19 | $11.22 | $11.26 | $11.18 | $11.20 | $10.15 | 30,015 |
| 2020-08-18 | $11.22 | $11.28 | $11.19 | $11.20 | $10.15 | 41,061 |
| 2020-08-17 | $11.35 | $11.35 | $11.25 | $11.28 | $10.19 | 57,743 |
| 2020-08-14 | $11.38 | $11.38 | $11.30 | $11.32 | $10.22 | 35,903 |
| 2020-08-13 | $11.38 | $11.38 | $11.34 | $11.37 | $10.27 | 17,720 |
| 2020-08-12 | $11.39 | $11.40 | $11.30 | $11.34 | $10.24 | 63,351 |
| 2020-08-11 | $11.40 | $11.40 | $11.37 | $11.39 | $10.28 | 121,677 |
| 2020-08-10 | $11.37 | $11.39 | $11.35 | $11.38 | $10.28 | 121,789 |
| 2020-08-07 | $11.40 | $11.40 | $11.33 | $11.33 | $10.23 | 94,901 |
| 2020-08-06 | $11.39 | $11.40 | $11.35 | $11.40 | $10.29 | 149,218 |
| 2020-08-05 | $11.38 | $11.38 | $11.33 | $11.36 | $10.26 | 140,014 |
| 2020-08-04 | $11.30 | $11.31 | $11.28 | $11.30 | $10.20 | 129,821 |
| 2020-08-03 | $11.29 | $11.29 | $11.24 | $11.26 | $10.17 | 189,115 |
| 2020-07-31 | $11.17 | $11.24 | $11.17 | $11.24 | $10.15 | 88,304 |
| 2020-07-30 | $11.10 | $11.15 | $11.07 | $11.15 | $10.07 | 42,178 |
| 2020-07-29 | $11.10 | $11.12 | $11.04 | $11.12 | $10.04 | 29,569 |
| 2020-07-28 | $11.05 | $11.09 | $11.04 | $11.08 | $10.00 | 44,372 |
| 2020-07-27 | $10.96 | $11.06 | $10.96 | $11.06 | $9.99 | 53,425 |
| 2020-07-24 | $11.03 | $11.06 | $10.98 | $11.04 | $9.97 | 95,328 |
| 2020-07-23 | $10.97 | $10.99 | $10.92 | $10.99 | $9.92 | 39,808 |
| 2020-07-22 | $10.92 | $10.97 | $10.88 | $10.96 | $9.90 | 110,389 |
| 2020-07-21 | $10.88 | $10.90 | $10.82 | $10.89 | $9.83 | 119,425 |
| 2020-07-20 | $10.82 | $10.84 | $10.73 | $10.83 | $9.78 | 35,779 |
| 2020-07-17 | $10.84 | $10.86 | $10.80 | $10.84 | $9.75 | 37,494 |
| 2020-07-16 | $10.82 | $10.87 | $10.77 | $10.79 | $9.70 | 53,420 |
| 2020-07-15 | $10.83 | $10.85 | $10.78 | $10.82 | $9.73 | 39,434 |
| 2020-07-14 | $10.83 | $10.86 | $10.80 | $10.84 | $9.75 | 27,730 |
| 2020-07-13 | $10.90 | $10.95 | $10.83 | $10.86 | $9.77 | 41,626 |
| 2020-07-10 | $10.91 | $10.91 | $10.80 | $10.86 | $9.77 | 40,407 |
| 2020-07-09 | $10.93 | $10.93 | $10.84 | $10.85 | $9.76 | 63,506 |
| 2020-07-08 | $10.72 | $10.87 | $10.72 | $10.84 | $9.75 | 119,173 |
| 2020-07-07 | $10.58 | $10.71 | $10.57 | $10.71 | $9.63 | 47,735 |
| 2020-07-06 | $10.58 | $10.58 | $10.51 | $10.56 | $9.50 | 62,350 |
| 2020-07-02 | $10.51 | $10.58 | $10.51 | $10.53 | $9.47 | 49,142 |
| 2020-07-01 | $10.55 | $10.56 | $10.51 | $10.56 | $9.50 | 39,186 |
| 2020-06-30 | $10.55 | $10.57 | $10.50 | $10.51 | $9.45 | 55,188 |
| 2020-06-29 | $10.55 | $10.55 | $10.51 | $10.55 | $9.49 | 21,990 |
| 2020-06-26 | $10.54 | $10.56 | $10.50 | $10.55 | $9.49 | 34,043 |
| 2020-06-25 | $10.60 | $10.60 | $10.53 | $10.56 | $9.50 | 24,444 |
| 2020-06-24 | $10.59 | $10.62 | $10.53 | $10.56 | $9.50 | 44,863 |
| 2020-06-23 | $10.59 | $10.59 | $10.52 | $10.58 | $9.52 | 59,266 |
| 2020-06-22 | $10.57 | $10.64 | $10.54 | $10.57 | $9.51 | 49,129 |
| 2020-06-19 | $10.60 | $10.64 | $10.57 | $10.59 | $9.52 | 45,050 |
| 2020-06-18 | $10.62 | $10.64 | $10.61 | $10.63 | $9.56 | 8,363 |
| 2020-06-17 | $10.75 | $10.75 | $10.60 | $10.64 | $9.57 | 33,978 |
| 2020-06-16 | $10.68 | $10.71 | $10.61 | $10.66 | $9.59 | 50,743 |
| 2020-06-15 | $10.60 | $10.69 | $10.60 | $10.69 | $9.58 | 21,147 |
| 2020-06-12 | $10.66 | $10.66 | $10.57 | $10.66 | $9.55 | 22,801 |
| 2020-06-11 | $10.68 | $10.68 | $10.55 | $10.62 | $9.51 | 87,081 |
| 2020-06-10 | $10.70 | $10.71 | $10.67 | $10.70 | $9.59 | 29,383 |
| 2020-06-09 | $10.63 | $10.66 | $10.62 | $10.66 | $9.55 | 61,376 |
| 2020-06-08 | $10.62 | $10.67 | $10.62 | $10.64 | $9.53 | 105,954 |
| 2020-06-05 | $10.80 | $10.80 | $10.65 | $10.65 | $9.54 | 52,632 |
| 2020-06-04 | $10.85 | $10.85 | $10.65 | $10.72 | $9.60 | 33,171 |
| 2020-06-03 | $10.96 | $10.96 | $10.78 | $10.79 | $9.67 | 19,815 |
| 2020-06-02 | $10.78 | $10.88 | $10.78 | $10.84 | $9.71 | 51,393 |
| 2020-06-01 | $10.79 | $10.82 | $10.72 | $10.75 | $9.63 | 50,874 |
| 2020-05-29 | $10.71 | $10.74 | $10.68 | $10.73 | $9.61 | 37,274 |
| 2020-05-28 | $10.64 | $10.66 | $10.58 | $10.66 | $9.55 | 28,113 |
| 2020-05-27 | $10.53 | $10.55 | $10.47 | $10.55 | $9.45 | 39,517 |
| 2020-05-26 | $10.45 | $10.49 | $10.41 | $10.47 | $9.38 | 50,306 |
| 2020-05-22 | $10.40 | $10.45 | $10.37 | $10.45 | $9.36 | 47,140 |
| 2020-05-21 | $10.34 | $10.41 | $10.34 | $10.38 | $9.30 | 34,866 |
| 2020-05-20 | $10.28 | $10.38 | $10.22 | $10.37 | $9.29 | 76,834 |
| 2020-05-19 | $10.16 | $10.28 | $10.16 | $10.24 | $9.17 | 40,676 |
| 2020-05-18 | $10.28 | $10.28 | $10.21 | $10.26 | $9.19 | 46,601 |
| 2020-05-15 | $10.27 | $10.30 | $10.26 | $10.30 | $9.19 | 23,855 |
| 2020-05-14 | $10.34 | $10.35 | $10.17 | $10.27 | $9.16 | 39,870 |
| 2020-05-13 | $10.40 | $10.43 | $10.32 | $10.32 | $9.21 | 45,951 |
| 2020-05-12 | $10.40 | $10.40 | $10.35 | $10.39 | $9.27 | 27,697 |
| 2020-05-11 | $10.38 | $10.41 | $10.35 | $10.40 | $9.28 | 25,778 |
| 2020-05-08 | $10.44 | $10.44 | $10.31 | $10.38 | $9.26 | 35,882 |
| 2020-05-07 | $10.36 | $10.37 | $10.30 | $10.37 | $9.25 | 41,990 |
| 2020-05-06 | $10.26 | $10.36 | $10.20 | $10.27 | $9.16 | 74,033 |
| 2020-05-05 | $10.10 | $10.24 | $10.10 | $10.24 | $9.14 | 53,736 |
| 2020-05-04 | $10.09 | $10.14 | $10.09 | $10.13 | $9.04 | 34,429 |
| 2020-05-01 | $9.99 | $10.12 | $9.95 | $10.12 | $9.03 | 64,331 |
| 2020-04-30 | $9.92 | $10.06 | $9.89 | $10.06 | $8.98 | 134,156 |
| 2020-04-29 | $9.83 | $10.06 | $9.83 | $9.97 | $8.89 | 101,137 |
| 2020-04-28 | $9.90 | $9.92 | $9.80 | $9.88 | $8.81 | 115,639 |
| 2020-04-27 | $9.94 | $9.99 | $9.80 | $9.82 | $8.76 | 118,678 |
| 2020-04-24 | $10.11 | $10.15 | $9.98 | $10.04 | $8.96 | 70,804 |
| 2020-04-23 | $10.19 | $10.24 | $10.13 | $10.16 | $9.06 | 127,021 |
| 2020-04-22 | $10.20 | $10.30 | $10.20 | $10.23 | $9.13 | 95,936 |
| 2020-04-21 | $10.34 | $10.34 | $10.17 | $10.24 | $9.14 | 94,179 |
| 2020-04-20 | $10.43 | $10.43 | $10.26 | $10.34 | $9.22 | 51,655 |
| 2020-04-17 | $10.37 | $10.44 | $10.33 | $10.41 | $9.29 | 118,121 |
| 2020-04-16 | $10.30 | $10.40 | $10.25 | $10.37 | $9.25 | 122,948 |
| 2020-04-15 | $10.14 | $10.32 | $10.14 | $10.28 | $9.17 | 61,751 |
| 2020-04-14 | $10.29 | $10.39 | $10.27 | $10.31 | $9.16 | 78,521 |
| 2020-04-13 | $10.27 | $10.35 | $10.14 | $10.24 | $9.10 | 97,345 |
| 2020-04-09 | $10.06 | $10.35 | $10.06 | $10.28 | $9.14 | 113,657 |
| 2020-04-08 | $9.84 | $9.99 | $9.84 | $9.96 | $8.85 | 99,798 |
| 2020-04-07 | $9.80 | $9.98 | $9.80 | $9.90 | $8.80 | 111,770 |
| 2020-04-06 | $9.57 | $9.69 | $9.52 | $9.66 | $8.59 | 117,759 |
| 2020-04-03 | $9.60 | $9.70 | $9.49 | $9.53 | $8.47 | 50,048 |
| 2020-04-02 | $9.74 | $9.81 | $9.54 | $9.70 | $8.62 | 50,648 |
| 2020-04-01 | $10.06 | $10.14 | $9.71 | $9.79 | $8.70 | 57,858 |
| 2020-03-31 | $10.14 | $10.26 | $10.07 | $10.18 | $9.05 | 90,108 |
| 2020-03-30 | $10.15 | $10.33 | $10.10 | $10.19 | $9.06 | 98,603 |
| 2020-03-27 | $9.97 | $10.09 | $9.61 | $10.00 | $8.89 | 87,773 |
| 2020-03-26 | $9.60 | $10.15 | $9.60 | $10.05 | $8.93 | 153,031 |
| 2020-03-25 | $8.99 | $9.67 | $8.98 | $9.62 | $8.55 | 181,865 |
| 2020-03-24 | $8.61 | $8.98 | $8.61 | $8.98 | $7.98 | 188,904 |
| 2020-03-23 | $9.20 | $9.20 | $8.48 | $8.54 | $7.59 | 144,879 |
| 2020-03-20 | $8.60 | $9.46 | $8.59 | $9.20 | $8.18 | 271,161 |
| 2020-03-19 | $8.28 | $8.65 | $7.61 | $8.59 | $7.64 | 418,742 |
| 2020-03-18 | $9.46 | $9.46 | $8.27 | $8.40 | $7.47 | 274,346 |
| 2020-03-17 | $9.82 | $9.88 | $9.43 | $9.68 | $8.60 | 204,407 |
| 2020-03-16 | $10.00 | $10.23 | $9.51 | $9.85 | $8.72 | 214,775 |
| 2020-03-13 | $10.10 | $10.34 | $10.07 | $10.23 | $9.06 | 148,558 |
| 2020-03-12 | $10.59 | $10.61 | $9.63 | $10.05 | $8.90 | 414,150 |
| 2020-03-11 | $11.19 | $11.19 | $10.75 | $10.75 | $9.52 | 253,337 |
| 2020-03-10 | $11.30 | $11.35 | $11.24 | $11.27 | $9.98 | 181,301 |
| 2020-03-09 | $11.37 | $11.43 | $11.22 | $11.30 | $10.01 | 122,439 |
| 2020-03-06 | $11.34 | $11.45 | $11.34 | $11.45 | $10.14 | 359,377 |
| 2020-03-05 | $11.29 | $11.35 | $11.29 | $11.34 | $10.04 | 57,783 |
| 2020-03-04 | $11.27 | $11.34 | $11.27 | $11.31 | $10.01 | 44,454 |
| 2020-03-03 | $11.23 | $11.30 | $11.21 | $11.28 | $9.99 | 132,083 |
| 2020-03-02 | $11.13 | $11.37 | $11.13 | $11.24 | $9.95 | 173,810 |
| 2020-02-28 | $11.26 | $11.26 | $11.10 | $11.14 | $9.86 | 437,764 |
| 2020-02-27 | $11.35 | $11.35 | $11.28 | $11.32 | $10.02 | 112,305 |
| 2020-02-26 | $11.33 | $11.36 | $11.30 | $11.36 | $10.06 | 282,323 |
| 2020-02-25 | $11.31 | $11.32 | $11.30 | $11.31 | $10.01 | 107,610 |
| 2020-02-24 | $11.32 | $11.32 | $11.28 | $11.31 | $10.01 | 91,331 |
| 2020-02-21 | $11.27 | $11.30 | $11.25 | $11.29 | $10.00 | 171,486 |
| 2020-02-20 | $11.20 | $11.26 | $11.20 | $11.26 | $9.97 | 241,543 |
| 2020-02-19 | $11.20 | $11.22 | $11.20 | $11.21 | $9.93 | 54,544 |
| 2020-02-18 | $11.22 | $11.22 | $11.21 | $11.22 | $9.94 | 34,935 |
| 2020-02-14 | $11.24 | $11.28 | $11.21 | $11.25 | $9.93 | 79,540 |
| 2020-02-13 | $11.24 | $11.27 | $11.21 | $11.24 | $9.92 | 90,473 |
| 2020-02-12 | $11.23 | $11.26 | $11.21 | $11.23 | $9.91 | 63,428 |
| 2020-02-11 | $11.27 | $11.28 | $11.24 | $11.24 | $9.92 | 48,361 |
| 2020-02-10 | $11.27 | $11.27 | $11.25 | $11.27 | $9.95 | 108,213 |
| 2020-02-07 | $11.27 | $11.29 | $11.24 | $11.26 | $9.94 | 95,021 |
| 2020-02-06 | $11.26 | $11.26 | $11.24 | $11.26 | $9.94 | 72,421 |
| 2020-02-05 | $11.24 | $11.26 | $11.21 | $11.26 | $9.94 | 115,450 |
| 2020-02-04 | $11.22 | $11.25 | $11.18 | $11.25 | $9.93 | 67,585 |
| 2020-02-03 | $11.22 | $11.22 | $11.19 | $11.22 | $9.90 | 38,907 |
| 2020-01-31 | $11.21 | $11.21 | $11.18 | $11.21 | $9.89 | 53,874 |
| 2020-01-30 | $11.17 | $11.21 | $11.16 | $11.19 | $9.88 | 88,972 |
| 2020-01-29 | $11.17 | $11.18 | $11.16 | $11.17 | $9.86 | 78,106 |
| 2020-01-28 | $11.17 | $11.17 | $11.14 | $11.17 | $9.86 | 43,312 |
| 2020-01-27 | $11.17 | $11.18 | $11.13 | $11.17 | $9.86 | 55,109 |
| 2020-01-24 | $11.17 | $11.17 | $11.12 | $11.16 | $9.85 | 85,809 |
| 2020-01-23 | $11.11 | $11.12 | $11.07 | $11.12 | $9.81 | 175,150 |
| 2020-01-22 | $11.10 | $11.10 | $11.06 | $11.09 | $9.79 | 84,047 |
| 2020-01-21 | $11.02 | $11.09 | $11.02 | $11.09 | $9.79 | 76,239 |
| 2020-01-17 | $11.06 | $11.07 | $11.01 | $11.02 | $9.73 | 122,150 |
| 2020-01-16 | $11.07 | $11.14 | $11.07 | $11.12 | $9.78 | 181,961 |
| 2020-01-15 | $11.06 | $11.09 | $11.06 | $11.09 | $9.75 | 48,022 |
| 2020-01-14 | $11.00 | $11.06 | $11.00 | $11.06 | $9.73 | 89,219 |
| 2020-01-13 | $11.01 | $11.04 | $11.00 | $11.00 | $9.67 | 49,433 |
| 2020-01-10 | $11.03 | $11.04 | $11.00 | $11.02 | $9.69 | 45,267 |
| 2020-01-09 | $10.98 | $11.03 | $10.98 | $11.02 | $9.69 | 65,675 |
| 2020-01-08 | $10.94 | $11.01 | $10.94 | $10.98 | $9.66 | 138,441 |
| 2020-01-07 | $10.86 | $10.94 | $10.85 | $10.94 | $9.62 | 139,670 |
| 2020-01-06 | $10.82 | $10.85 | $10.81 | $10.85 | $9.54 | 217,228 |
| 2020-01-03 | $10.81 | $10.85 | $10.81 | $10.82 | $9.52 | 89,894 |
| 2020-01-02 | $10.84 | $10.84 | $10.81 | $10.81 | $9.51 | 67,982 |
| 2019-12-31 | $10.82 | $10.83 | $10.79 | $10.81 | $9.51 | 143,500 |
| 2019-12-30 | $10.80 | $10.82 | $10.78 | $10.81 | $9.51 | 92,389 |
| 2019-12-27 | $10.83 | $10.84 | $10.80 | $10.80 | $9.50 | 129,330 |
| 2019-12-26 | $10.81 | $10.84 | $10.81 | $10.83 | $9.53 | 53,393 |
| 2019-12-24 | $10.82 | $10.85 | $10.79 | $10.81 | $9.51 | 46,461 |
| 2019-12-23 | $10.84 | $10.85 | $10.82 | $10.84 | $9.53 | 73,454 |
| 2019-12-20 | $10.86 | $10.86 | $10.82 | $10.84 | $9.53 | 59,145 |
| 2019-12-19 | $10.82 | $10.88 | $10.80 | $10.86 | $9.55 | 85,053 |
| 2019-12-18 | $10.81 | $10.83 | $10.81 | $10.81 | $9.51 | 67,577 |
| 2019-12-17 | $10.80 | $10.83 | $10.79 | $10.82 | $9.52 | 129,597 |
| 2019-12-16 | $10.80 | $10.83 | $10.77 | $10.81 | $9.51 | 185,662 |
| 2019-12-13 | $10.83 | $10.85 | $10.80 | $10.83 | $9.53 | 69,375 |
| 2019-12-12 | $10.86 | $10.86 | $10.78 | $10.80 | $9.50 | 76,643 |
| 2019-12-11 | $10.82 | $10.87 | $10.82 | $10.87 | $9.53 | 94,579 |
| 2019-12-10 | $10.81 | $10.83 | $10.79 | $10.81 | $9.47 | 71,870 |
| 2019-12-09 | $10.80 | $10.83 | $10.80 | $10.81 | $9.47 | 62,681 |
| 2019-12-06 | $10.76 | $10.81 | $10.75 | $10.80 | $9.47 | 97,065 |
| 2019-12-05 | $10.80 | $10.80 | $10.74 | $10.77 | $9.44 | 133,241 |
| 2019-12-04 | $10.76 | $10.80 | $10.74 | $10.77 | $9.44 | 67,258 |
| 2019-12-03 | $10.74 | $10.79 | $10.73 | $10.77 | $9.44 | 90,553 |
| 2019-12-02 | $10.77 | $10.78 | $10.70 | $10.75 | $9.42 | 76,704 |
| 2019-11-29 | $10.82 | $10.82 | $10.77 | $10.79 | $9.46 | 8,483 |
| 2019-11-27 | $10.75 | $10.78 | $10.74 | $10.77 | $9.44 | 35,125 |
| 2019-11-26 | $10.76 | $10.78 | $10.74 | $10.75 | $9.42 | 42,255 |
| 2019-11-25 | $10.74 | $10.79 | $10.74 | $10.75 | $9.42 | 40,983 |
| 2019-11-22 | $10.75 | $10.79 | $10.73 | $10.73 | $9.40 | 69,859 |
| 2019-11-21 | $10.79 | $10.83 | $10.78 | $10.78 | $9.45 | 36,321 |
| 2019-11-20 | $10.78 | $10.84 | $10.77 | $10.81 | $9.47 | 65,048 |
| 2019-11-19 | $10.77 | $10.78 | $10.75 | $10.77 | $9.44 | 36,188 |
| 2019-11-18 | $10.75 | $10.78 | $10.75 | $10.78 | $9.45 | 68,302 |
| 2019-11-15 | $10.81 | $10.83 | $10.79 | $10.81 | $9.44 | 19,331 |
| 2019-11-14 | $10.76 | $10.83 | $10.76 | $10.81 | $9.44 | 32,580 |
| 2019-11-13 | $10.79 | $10.80 | $10.76 | $10.79 | $9.42 | 33,219 |
| 2019-11-12 | $10.75 | $10.82 | $10.72 | $10.79 | $9.42 | 90,574 |
| 2019-11-11 | $10.77 | $10.79 | $10.73 | $10.77 | $9.41 | 28,074 |
| 2019-11-08 | $10.70 | $10.78 | $10.70 | $10.78 | $9.42 | 46,070 |
| 2019-11-07 | $10.78 | $10.83 | $10.74 | $10.74 | $9.38 | 46,414 |
| 2019-11-06 | $10.72 | $10.83 | $10.72 | $10.83 | $9.46 | 91,290 |
| 2019-11-05 | $10.69 | $10.75 | $10.69 | $10.75 | $9.39 | 33,971 |
| 2019-11-04 | $10.76 | $10.76 | $10.70 | $10.72 | $9.36 | 131,559 |
| 2019-11-01 | $10.77 | $10.79 | $10.71 | $10.76 | $9.40 | 91,507 |
| 2019-10-31 | $10.77 | $10.80 | $10.74 | $10.77 | $9.41 | 80,329 |
| 2019-10-30 | $10.67 | $10.74 | $10.64 | $10.74 | $9.38 | 66,714 |
| 2019-10-29 | $10.62 | $10.68 | $10.59 | $10.65 | $9.30 | 89,169 |
| 2019-10-28 | $10.69 | $10.70 | $10.65 | $10.66 | $9.31 | 66,914 |
| 2019-10-25 | $10.77 | $10.77 | $10.70 | $10.70 | $9.35 | 60,174 |
| 2019-10-24 | $10.77 | $10.80 | $10.75 | $10.78 | $9.42 | 139,218 |
| 2019-10-23 | $10.76 | $10.81 | $10.73 | $10.74 | $9.38 | 96,513 |
| 2019-10-22 | $10.77 | $10.77 | $10.72 | $10.74 | $9.38 | 147,771 |
| 2019-10-21 | $10.77 | $10.80 | $10.72 | $10.74 | $9.38 | 96,890 |
| 2019-10-18 | $10.83 | $10.83 | $10.73 | $10.76 | $9.40 | 98,409 |
| 2019-10-17 | $10.83 | $10.83 | $10.77 | $10.79 | $9.42 | 49,477 |
| 2019-10-16 | $10.85 | $10.85 | $10.80 | $10.81 | $9.44 | 49,912 |
| 2019-10-15 | $10.93 | $10.93 | $10.87 | $10.89 | $9.48 | 48,505 |
| 2019-10-14 | $10.94 | $10.96 | $10.92 | $10.93 | $9.51 | 23,185 |
| 2019-10-11 | $10.90 | $10.94 | $10.88 | $10.89 | $9.48 | 59,323 |
| 2019-10-10 | $10.98 | $10.98 | $10.90 | $10.92 | $9.51 | 65,060 |
| 2019-10-09 | $10.97 | $10.99 | $10.96 | $10.96 | $9.54 | 15,012 |
| 2019-10-08 | $10.98 | $11.00 | $10.92 | $10.96 | $9.54 | 42,353 |
| 2019-10-07 | $11.01 | $11.01 | $10.97 | $10.99 | $9.57 | 9,946 |
| 2019-10-04 | $11.00 | $11.05 | $10.99 | $11.01 | $9.58 | 59,286 |
| 2019-10-03 | $11.00 | $11.06 | $11.00 | $11.04 | $9.61 | 56,922 |
| 2019-10-02 | $10.93 | $11.02 | $10.93 | $11.00 | $9.57 | 74,649 |
| 2019-10-01 | $10.93 | $10.97 | $10.92 | $10.97 | $9.55 | 67,435 |
| 2019-09-30 | $10.94 | $10.95 | $10.93 | $10.94 | $9.52 | 19,387 |
| 2019-09-27 | $10.90 | $10.94 | $10.90 | $10.93 | $9.51 | 32,988 |
| 2019-09-26 | $10.94 | $10.95 | $10.91 | $10.92 | $9.51 | 32,733 |
| 2019-09-25 | $10.94 | $10.95 | $10.92 | $10.95 | $9.53 | 29,356 |
| 2019-09-24 | $10.94 | $10.95 | $10.89 | $10.95 | $9.53 | 59,077 |
| 2019-09-23 | $10.95 | $10.95 | $10.86 | $10.92 | $9.51 | 37,775 |
| 2019-09-20 | $10.85 | $10.95 | $10.82 | $10.91 | $9.50 | 62,490 |
| 2019-09-19 | $10.91 | $10.94 | $10.81 | $10.81 | $9.41 | 46,823 |
| 2019-09-18 | $10.80 | $10.95 | $10.80 | $10.89 | $9.48 | 66,632 |
| 2019-09-17 | $10.69 | $10.76 | $10.68 | $10.76 | $9.37 | 40,997 |
| 2019-09-16 | $10.70 | $10.73 | $10.69 | $10.69 | $9.27 | 50,423 |
| 2019-09-13 | $10.80 | $10.85 | $10.67 | $10.68 | $9.26 | 145,702 |
| 2019-09-12 | $10.89 | $10.90 | $10.82 | $10.82 | $9.39 | 79,198 |
| 2019-09-11 | $10.92 | $10.95 | $10.89 | $10.90 | $9.45 | 95,580 |
| 2019-09-10 | $10.95 | $10.95 | $10.89 | $10.90 | $9.45 | 56,159 |
| 2019-09-09 | $10.98 | $10.99 | $10.91 | $10.95 | $9.50 | 55,072 |
| 2019-09-06 | $11.01 | $11.03 | $10.90 | $11.00 | $9.54 | 131,101 |
| 2019-09-05 | $11.13 | $11.13 | $10.98 | $11.01 | $9.55 | 86,324 |
| 2019-09-04 | $11.06 | $11.15 | $11.06 | $11.14 | $9.66 | 40,212 |
| 2019-09-03 | $11.08 | $11.11 | $11.07 | $11.08 | $9.61 | 39,376 |
| 2019-08-30 | $11.15 | $11.15 | $11.04 | $11.10 | $9.63 | 42,243 |
| 2019-08-29 | $11.12 | $11.13 | $11.07 | $11.12 | $9.65 | 41,026 |
| 2019-08-28 | $11.11 | $11.14 | $11.08 | $11.12 | $9.65 | 52,594 |
| 2019-08-27 | $11.06 | $11.11 | $11.03 | $11.10 | $9.63 | 43,173 |
| 2019-08-26 | $11.03 | $11.11 | $11.03 | $11.04 | $9.58 | 22,512 |
| 2019-08-23 | $11.03 | $11.07 | $11.02 | $11.04 | $9.58 | 34,823 |
| 2019-08-22 | $11.05 | $11.06 | $11.01 | $11.01 | $9.55 | 23,766 |
| 2019-08-21 | $11.09 | $11.11 | $11.00 | $11.06 | $9.59 | 84,016 |
| 2019-08-20 | $11.08 | $11.17 | $11.07 | $11.11 | $9.64 | 50,522 |
| 2019-08-19 | $11.03 | $11.19 | $11.02 | $11.05 | $9.58 | 37,138 |
| 2019-08-16 | $11.07 | $11.19 | $11.05 | $11.09 | $9.59 | 75,921 |
| 2019-08-15 | $11.06 | $11.07 | $11.02 | $11.05 | $9.55 | 43,220 |
| 2019-08-14 | $11.06 | $11.09 | $11.06 | $11.06 | $9.56 | 87,920 |
| 2019-08-13 | $11.09 | $11.09 | $11.00 | $11.05 | $9.55 | 74,551 |
| 2019-08-12 | $11.07 | $11.11 | $11.04 | $11.04 | $9.54 | 41,588 |
| 2019-08-09 | $11.07 | $11.11 | $11.02 | $11.04 | $9.54 | 50,397 |
| 2019-08-08 | $11.01 | $11.07 | $11.00 | $11.07 | $9.57 | 42,651 |
| 2019-08-07 | $11.01 | $11.06 | $11.01 | $11.01 | $9.52 | 65,626 |
| 2019-08-06 | $11.10 | $11.10 | $10.99 | $11.01 | $9.52 | 135,606 |
| 2019-08-05 | $11.01 | $11.10 | $11.01 | $11.09 | $9.59 | 60,071 |
| 2019-08-02 | $11.05 | $11.07 | $10.97 | $11.07 | $9.57 | 87,717 |
| 2019-08-01 | $10.97 | $11.07 | $10.95 | $11.00 | $9.51 | 127,607 |
| 2019-07-31 | $10.96 | $11.02 | $10.94 | $10.96 | $9.47 | 53,976 |
| 2019-07-30 | $10.93 | $11.01 | $10.93 | $10.99 | $9.50 | 92,699 |
| 2019-07-29 | $10.92 | $11.01 | $10.91 | $10.96 | $9.47 | 129,544 |
| 2019-07-26 | $10.82 | $10.91 | $10.80 | $10.91 | $9.43 | 152,511 |
| 2019-07-25 | $10.72 | $10.81 | $10.71 | $10.79 | $9.33 | 234,784 |
| 2019-07-24 | $10.68 | $10.70 | $10.68 | $10.70 | $9.25 | 79,515 |
| 2019-07-23 | $10.66 | $10.69 | $10.64 | $10.68 | $9.23 | 185,819 |
| 2019-07-22 | $10.64 | $10.67 | $10.64 | $10.65 | $9.21 | 114,873 |
| 2019-07-19 | $10.63 | $10.66 | $10.63 | $10.66 | $9.22 | 83,590 |
| 2019-07-18 | $10.59 | $10.62 | $10.58 | $10.62 | $9.18 | 119,892 |
| 2019-07-17 | $10.70 | $10.70 | $10.57 | $10.58 | $9.15 | 409,297 |
| 2019-07-16 | $10.76 | $10.76 | $10.71 | $10.72 | $9.27 | 96,704 |
| 2019-07-15 | $10.78 | $10.80 | $10.74 | $10.77 | $9.31 | 101,312 |
| 2019-07-12 | $10.76 | $10.80 | $10.76 | $10.80 | $9.30 | 43,097 |
| 2019-07-11 | $10.73 | $10.75 | $10.71 | $10.75 | $9.26 | 259,197 |
| 2019-07-10 | $10.74 | $10.79 | $10.69 | $10.74 | $9.25 | 80,466 |
| 2019-07-09 | $10.73 | $10.74 | $10.71 | $10.72 | $9.24 | 52,392 |
| 2019-07-08 | $10.74 | $10.74 | $10.71 | $10.72 | $9.24 | 41,078 |
| 2019-07-05 | $10.73 | $10.78 | $10.72 | $10.74 | $9.25 | 41,773 |
| 2019-07-03 | $10.79 | $10.80 | $10.77 | $10.78 | $9.29 | 21,766 |
| 2019-07-02 | $10.75 | $10.79 | $10.73 | $10.75 | $9.26 | 53,791 |
| 2019-07-01 | $10.75 | $10.76 | $10.72 | $10.72 | $9.24 | 52,985 |
| 2019-06-28 | $10.75 | $10.75 | $10.69 | $10.75 | $9.26 | 76,965 |
| 2019-06-27 | $10.72 | $10.74 | $10.70 | $10.73 | $9.24 | 41,399 |
| 2019-06-26 | $10.74 | $10.75 | $10.66 | $10.72 | $9.24 | 115,435 |
| 2019-06-25 | $10.70 | $10.72 | $10.68 | $10.71 | $9.23 | 91,501 |
| 2019-06-24 | $10.67 | $10.73 | $10.64 | $10.67 | $9.19 | 134,943 |
| 2019-06-21 | $10.64 | $10.68 | $10.64 | $10.66 | $9.18 | 58,704 |
| 2019-06-20 | $10.66 | $10.68 | $10.65 | $10.65 | $9.17 | 39,546 |
| 2019-06-19 | $10.62 | $10.65 | $10.62 | $10.64 | $9.17 | 39,188 |
| 2019-06-18 | $10.70 | $10.70 | $10.64 | $10.65 | $9.17 | 141,042 |
| 2019-06-17 | $10.74 | $10.74 | $10.68 | $10.70 | $9.22 | 46,856 |
| 2019-06-14 | $10.75 | $10.76 | $10.72 | $10.73 | $9.21 | 50,668 |
| 2019-06-13 | $10.75 | $10.78 | $10.72 | $10.74 | $9.22 | 77,371 |
| 2019-06-12 | $10.71 | $10.76 | $10.70 | $10.74 | $9.22 | 87,089 |
| 2019-06-11 | $10.71 | $10.74 | $10.66 | $10.74 | $9.22 | 86,625 |
| 2019-06-10 | $10.77 | $10.77 | $10.69 | $10.70 | $9.19 | 74,769 |
| 2019-06-07 | $10.67 | $10.78 | $10.65 | $10.77 | $9.25 | 56,093 |
| 2019-06-06 | $10.60 | $10.66 | $10.60 | $10.63 | $9.13 | 62,139 |
| 2019-06-05 | $10.68 | $10.68 | $10.60 | $10.61 | $9.11 | 227,271 |
| 2019-06-04 | $10.89 | $10.93 | $10.80 | $10.82 | $9.29 | 31,847 |
| 2019-06-03 | $10.86 | $10.88 | $10.80 | $10.87 | $9.33 | 55,493 |
| 2019-05-31 | $10.73 | $10.80 | $10.73 | $10.80 | $9.27 | 27,633 |
| 2019-05-30 | $10.77 | $10.79 | $10.72 | $10.74 | $9.22 | 65,908 |
| 2019-05-29 | $10.75 | $10.80 | $10.74 | $10.75 | $9.23 | 62,752 |
| 2019-05-28 | $10.74 | $10.77 | $10.73 | $10.75 | $9.23 | 53,615 |
| 2019-05-24 | $10.71 | $10.76 | $10.69 | $10.72 | $9.20 | 30,964 |
| 2019-05-23 | $10.68 | $10.73 | $10.65 | $10.69 | $9.18 | 69,894 |
| 2019-05-22 | $10.71 | $10.76 | $10.71 | $10.71 | $9.19 | 27,342 |
| 2019-05-21 | $10.74 | $10.79 | $10.72 | $10.72 | $9.20 | 40,368 |
| 2019-05-20 | $10.75 | $10.76 | $10.72 | $10.74 | $9.22 | 47,094 |
| 2019-05-17 | $10.79 | $10.79 | $10.75 | $10.76 | $9.24 | 37,600 |
| 2019-05-16 | $10.83 | $10.85 | $10.75 | $10.77 | $9.25 | 76,765 |
| 2019-05-15 | $10.83 | $10.86 | $10.79 | $10.83 | $9.30 | 24,009 |
| 2019-05-14 | $10.85 | $10.88 | $10.80 | $10.88 | $9.30 | 73,632 |
| 2019-05-13 | $10.82 | $10.85 | $10.81 | $10.85 | $9.28 | 72,432 |
| 2019-05-10 | $10.74 | $10.83 | $10.74 | $10.80 | $9.24 | 74,993 |
| 2019-05-09 | $10.79 | $10.79 | $10.73 | $10.75 | $9.19 | 58,395 |
| 2019-05-08 | $10.79 | $10.79 | $10.72 | $10.75 | $9.19 | 29,155 |
| 2019-05-07 | $10.72 | $10.78 | $10.72 | $10.77 | $9.21 | 34,828 |
| 2019-05-06 | $10.74 | $10.78 | $10.71 | $10.74 | $9.18 | 73,469 |
| 2019-05-03 | $10.73 | $10.76 | $10.66 | $10.74 | $9.18 | 137,518 |
| 2019-05-02 | $10.66 | $10.70 | $10.64 | $10.65 | $9.11 | 54,594 |
| 2019-05-01 | $10.69 | $10.71 | $10.66 | $10.68 | $9.13 | 56,310 |
| 2019-04-30 | $10.69 | $10.69 | $10.65 | $10.67 | $9.12 | 39,297 |
| 2019-04-29 | $10.69 | $10.69 | $10.64 | $10.66 | $9.12 | 17,498 |
| 2019-04-26 | $10.69 | $10.69 | $10.61 | $10.67 | $9.12 | 46,817 |
| 2019-04-25 | $10.63 | $10.67 | $10.60 | $10.60 | $9.06 | 34,689 |
| 2019-04-24 | $10.66 | $10.67 | $10.62 | $10.63 | $9.09 | 31,712 |
| 2019-04-23 | $10.59 | $10.63 | $10.57 | $10.61 | $9.07 | 83,550 |
| 2019-04-22 | $10.55 | $10.59 | $10.55 | $10.59 | $9.06 | 92,076 |
| 2019-04-18 | $10.57 | $10.60 | $10.55 | $10.55 | $9.02 | 95,597 |
| 2019-04-17 | $10.60 | $10.65 | $10.55 | $10.56 | $9.03 | 63,767 |
| 2019-04-16 | $10.68 | $10.68 | $10.58 | $10.58 | $9.05 | 57,989 |
| 2019-04-15 | $10.77 | $10.77 | $10.70 | $10.72 | $9.13 | 81,340 |
| 2019-04-12 | $10.76 | $10.77 | $10.70 | $10.72 | $9.13 | 69,865 |
| 2019-04-11 | $10.75 | $10.81 | $10.71 | $10.74 | $9.15 | 118,298 |
| 2019-04-10 | $10.75 | $10.76 | $10.71 | $10.73 | $9.14 | 47,309 |
| 2019-04-09 | $10.67 | $10.76 | $10.67 | $10.71 | $9.12 | 84,234 |
| 2019-04-08 | $10.70 | $10.70 | $10.66 | $10.68 | $9.10 | 66,232 |
| 2019-04-05 | $10.73 | $10.73 | $10.67 | $10.67 | $9.09 | 55,677 |
| 2019-04-04 | $10.72 | $10.75 | $10.69 | $10.71 | $9.12 | 57,651 |
| 2019-04-03 | $10.74 | $10.76 | $10.72 | $10.74 | $9.15 | 30,152 |
| 2019-04-02 | $10.74 | $10.77 | $10.72 | $10.74 | $9.15 | 64,786 |
| 2019-04-01 | $10.75 | $10.75 | $10.70 | $10.72 | $9.13 | 44,868 |
| 2019-03-29 | $10.75 | $10.76 | $10.68 | $10.76 | $9.16 | 72,653 |
| 2019-03-28 | $10.74 | $10.75 | $10.71 | $10.74 | $9.15 | 36,214 |
| 2019-03-27 | $10.70 | $10.72 | $10.67 | $10.70 | $9.11 | 66,143 |
| 2019-03-26 | $10.73 | $10.73 | $10.68 | $10.70 | $9.11 | 61,777 |
| 2019-03-25 | $10.65 | $10.69 | $10.65 | $10.66 | $9.08 | 38,890 |
| 2019-03-22 | $10.63 | $10.66 | $10.60 | $10.66 | $9.08 | 62,083 |
| 2019-03-21 | $10.58 | $10.61 | $10.58 | $10.59 | $9.02 | 38,018 |
| 2019-03-20 | $10.50 | $10.60 | $10.48 | $10.59 | $9.02 | 138,660 |
| 2019-03-19 | $10.44 | $10.48 | $10.44 | $10.48 | $8.93 | 43,451 |
| 2019-03-18 | $10.44 | $10.46 | $10.43 | $10.45 | $8.90 | 62,161 |
| 2019-03-15 | $10.49 | $10.52 | $10.49 | $10.50 | $8.91 | 83,997 |
| 2019-03-14 | $10.54 | $10.54 | $10.48 | $10.48 | $8.89 | 73,504 |
| 2019-03-13 | $10.58 | $10.58 | $10.52 | $10.56 | $8.96 | 88,038 |
| 2019-03-12 | $10.60 | $10.62 | $10.57 | $10.57 | $8.97 | 89,151 |
| 2019-03-11 | $10.56 | $10.61 | $10.56 | $10.59 | $8.98 | 34,100 |
| 2019-03-08 | $10.58 | $10.59 | $10.51 | $10.59 | $8.98 | 85,870 |
| 2019-03-07 | $10.48 | $10.60 | $10.48 | $10.55 | $8.95 | 91,380 |
| 2019-03-06 | $10.47 | $10.50 | $10.46 | $10.49 | $8.90 | 71,360 |
| 2019-03-05 | $10.51 | $10.51 | $10.44 | $10.46 | $8.87 | 92,128 |
| 2019-03-04 | $10.53 | $10.54 | $10.48 | $10.50 | $8.91 | 99,351 |
| 2019-03-01 | $10.53 | $10.55 | $10.47 | $10.51 | $8.92 | 82,202 |
| 2019-02-28 | $10.55 | $10.56 | $10.51 | $10.52 | $8.92 | 38,648 |
| 2019-02-27 | $10.57 | $10.57 | $10.52 | $10.54 | $8.94 | 19,397 |
| 2019-02-26 | $10.55 | $10.55 | $10.48 | $10.54 | $8.94 | 99,802 |
| 2019-02-25 | $10.57 | $10.57 | $10.46 | $10.49 | $8.90 | 356,754 |
| 2019-02-22 | $10.58 | $10.63 | $10.51 | $10.58 | $8.97 | 164,619 |
| 2019-02-21 | $10.64 | $10.65 | $10.60 | $10.60 | $8.99 | 127,408 |
| 2019-02-20 | $10.56 | $10.65 | $10.54 | $10.64 | $9.03 | 103,480 |
| 2019-02-19 | $10.66 | $10.70 | $10.48 | $10.55 | $8.95 | 222,943 |
| 2019-02-15 | $10.70 | $10.74 | $10.67 | $10.71 | $9.05 | 117,464 |
| 2019-02-14 | $10.62 | $10.75 | $10.61 | $10.66 | $9.01 | 193,866 |
| 2019-02-13 | $10.53 | $10.62 | $10.53 | $10.61 | $8.96 | 119,264 |
| 2019-02-12 | $10.54 | $10.61 | $10.51 | $10.60 | $8.96 | 207,729 |
| 2019-02-11 | $10.48 | $10.55 | $10.48 | $10.48 | $8.85 | 87,159 |
| 2019-02-08 | $10.36 | $10.48 | $10.33 | $10.46 | $8.84 | 139,533 |
| 2019-02-07 | $10.56 | $10.56 | $10.00 | $10.33 | $8.73 | 583,844 |
| 2019-02-06 | $10.57 | $10.78 | $10.45 | $10.54 | $8.90 | 513,164 |
| 2019-02-05 | $10.95 | $11.06 | $10.95 | $11.05 | $9.34 | 82,896 |
| 2019-02-04 | $10.96 | $11.01 | $10.89 | $10.96 | $9.26 | 129,361 |
| 2019-02-01 | $10.93 | $10.96 | $10.90 | $10.94 | $9.24 | 44,068 |
| 2019-01-31 | $10.95 | $10.95 | $10.88 | $10.93 | $9.23 | 65,010 |
| 2019-01-30 | $10.95 | $10.96 | $10.87 | $10.90 | $9.21 | 80,798 |
| 2019-01-29 | $10.95 | $10.95 | $10.91 | $10.94 | $9.24 | 25,961 |
| 2019-01-28 | $10.94 | $10.94 | $10.84 | $10.91 | $9.22 | 195,282 |
| 2019-01-25 | $10.93 | $10.95 | $10.85 | $10.86 | $9.17 | 86,239 |
| 2019-01-24 | $10.84 | $10.91 | $10.82 | $10.90 | $9.21 | 100,857 |
| 2019-01-23 | $10.79 | $10.82 | $10.76 | $10.81 | $9.13 | 72,689 |
| 2019-01-22 | $10.73 | $10.83 | $10.73 | $10.75 | $9.08 | 60,264 |
| 2019-01-18 | $10.72 | $10.75 | $10.70 | $10.73 | $9.07 | 67,580 |
| 2019-01-17 | $10.76 | $10.80 | $10.67 | $10.71 | $9.05 | 106,707 |
| 2019-01-16 | $10.79 | $10.84 | $10.74 | $10.76 | $9.05 | 97,759 |
| 2019-01-15 | $10.78 | $10.81 | $10.77 | $10.78 | $9.06 | 111,262 |
| 2019-01-14 | $10.80 | $10.82 | $10.78 | $10.78 | $9.06 | 94,972 |
| 2019-01-11 | $10.79 | $10.83 | $10.71 | $10.78 | $9.06 | 72,337 |
| 2019-01-10 | $10.75 | $10.80 | $10.73 | $10.73 | $9.02 | 96,163 |
| 2019-01-09 | $10.75 | $10.75 | $10.70 | $10.74 | $9.03 | 39,588 |
| 2019-01-08 | $10.75 | $10.79 | $10.65 | $10.71 | $9.00 | 142,233 |
| 2019-01-07 | $10.60 | $10.69 | $10.57 | $10.64 | $8.95 | 105,923 |
| 2019-01-04 | $10.54 | $10.60 | $10.46 | $10.55 | $8.87 | 175,630 |
| 2019-01-03 | $10.45 | $10.57 | $10.45 | $10.52 | $8.84 | 135,376 |
| 2019-01-02 | $10.20 | $10.44 | $10.20 | $10.44 | $8.78 | 60,156 |
| 2018-12-31 | $10.17 | $10.21 | $10.10 | $10.20 | $8.58 | 267,319 |
| 2018-12-28 | $10.21 | $10.25 | $10.05 | $10.15 | $8.53 | 445,172 |
| 2018-12-27 | $10.26 | $10.27 | $10.17 | $10.18 | $8.56 | 179,373 |
| 2018-12-26 | $10.31 | $10.31 | $10.17 | $10.19 | $8.57 | 85,448 |
| 2018-12-24 | $10.28 | $10.30 | $10.20 | $10.30 | $8.66 | 43,191 |
| 2018-12-21 | $10.10 | $10.30 | $10.10 | $10.23 | $8.60 | 285,970 |
| 2018-12-20 | $10.34 | $10.34 | $10.01 | $10.11 | $8.50 | 267,469 |
| 2018-12-19 | $10.31 | $10.38 | $10.20 | $10.25 | $8.62 | 215,192 |
| 2018-12-18 | $10.31 | $10.35 | $10.24 | $10.35 | $8.70 | 116,630 |
| 2018-12-17 | $10.39 | $10.50 | $10.24 | $10.25 | $8.62 | 143,089 |
| 2018-12-14 | $10.42 | $10.54 | $10.42 | $10.46 | $8.79 | 130,458 |
| 2018-12-13 | $10.59 | $10.59 | $10.42 | $10.42 | $8.76 | 139,097 |
| 2018-12-12 | $10.59 | $10.64 | $10.55 | $10.60 | $8.91 | 102,972 |
| 2018-12-11 | $10.66 | $10.70 | $10.55 | $10.60 | $8.87 | 75,110 |
| 2018-12-10 | $10.57 | $10.66 | $10.56 | $10.62 | $8.88 | 151,630 |
| 2018-12-07 | $10.48 | $10.58 | $10.45 | $10.52 | $8.80 | 143,761 |
| 2018-12-06 | $10.51 | $10.55 | $10.46 | $10.53 | $8.81 | 201,891 |
| 2018-12-04 | $10.40 | $10.53 | $10.40 | $10.47 | $8.76 | 130,393 |
| 2018-12-03 | $10.39 | $10.44 | $10.37 | $10.40 | $8.70 | 131,975 |
| 2018-11-30 | $10.42 | $10.43 | $10.36 | $10.39 | $8.69 | 70,958 |
| 2018-11-29 | $10.36 | $10.41 | $10.34 | $10.37 | $8.68 | 74,123 |
| 2018-11-28 | $10.36 | $10.39 | $10.32 | $10.32 | $8.63 | 88,844 |
| 2018-11-27 | $10.26 | $10.35 | $10.25 | $10.35 | $8.66 | 48,542 |
| 2018-11-26 | $10.25 | $10.28 | $10.23 | $10.27 | $8.59 | 45,354 |
| 2018-11-23 | $10.25 | $10.27 | $10.20 | $10.23 | $8.56 | 37,270 |
| 2018-11-21 | $10.44 | $10.45 | $10.25 | $10.28 | $8.60 | 125,952 |
| 2018-11-20 | $10.50 | $10.50 | $10.33 | $10.44 | $8.73 | 85,674 |
| 2018-11-19 | $10.53 | $10.54 | $10.45 | $10.47 | $8.76 | 55,992 |
| 2018-11-16 | $10.59 | $10.59 | $10.48 | $10.51 | $8.79 | 38,203 |
| 2018-11-15 | $10.69 | $10.71 | $10.54 | $10.55 | $8.83 | 67,125 |
| 2018-11-14 | $10.74 | $10.76 | $10.70 | $10.76 | $8.96 | 79,426 |
| 2018-11-13 | $10.67 | $10.71 | $10.62 | $10.69 | $8.90 | 38,869 |
| 2018-11-12 | $10.51 | $10.70 | $10.51 | $10.63 | $8.85 | 72,519 |
| 2018-11-09 | $10.65 | $10.68 | $10.63 | $10.68 | $8.89 | 25,674 |
| 2018-11-08 | $10.61 | $10.67 | $10.56 | $10.63 | $8.85 | 62,661 |
| 2018-11-07 | $10.53 | $10.60 | $10.47 | $10.59 | $8.82 | 46,977 |
| 2018-11-06 | $10.44 | $10.52 | $10.41 | $10.44 | $8.69 | 49,583 |
| 2018-11-05 | $10.39 | $10.44 | $10.36 | $10.39 | $8.65 | 64,764 |
| 2018-11-02 | $10.48 | $10.54 | $10.35 | $10.38 | $8.64 | 36,563 |
| 2018-11-01 | $10.41 | $10.56 | $10.40 | $10.47 | $8.72 | 96,491 |
| 2018-10-31 | $10.39 | $10.55 | $10.33 | $10.40 | $8.66 | 90,320 |
| 2018-10-30 | $10.28 | $10.37 | $10.22 | $10.37 | $8.63 | 64,432 |
| 2018-10-29 | $10.33 | $10.39 | $10.29 | $10.30 | $8.57 | 89,044 |
| 2018-10-26 | $10.43 | $10.49 | $10.36 | $10.39 | $8.65 | 51,290 |
| 2018-10-25 | $10.39 | $10.46 | $10.34 | $10.43 | $8.68 | 161,298 |
| 2018-10-24 | $10.34 | $10.41 | $10.32 | $10.35 | $8.62 | 49,179 |
| 2018-10-23 | $10.36 | $10.38 | $10.27 | $10.34 | $8.61 | 78,070 |
| 2018-10-22 | $10.28 | $10.42 | $10.18 | $10.37 | $8.63 | 225,992 |
| 2018-10-19 | $10.34 | $10.35 | $10.25 | $10.28 | $8.56 | 127,831 |
| 2018-10-18 | $10.38 | $10.38 | $10.32 | $10.35 | $8.62 | 40,167 |
| 2018-10-17 | $10.45 | $10.45 | $10.34 | $10.38 | $8.64 | 84,837 |
| 2018-10-16 | $10.62 | $10.62 | $10.34 | $10.44 | $8.69 | 137,992 |
| 2018-10-15 | $10.52 | $10.65 | $10.50 | $10.61 | $8.79 | 103,049 |
| 2018-10-12 | $10.55 | $10.56 | $10.46 | $10.56 | $8.75 | 58,473 |
| 2018-10-11 | $10.51 | $10.51 | $10.37 | $10.44 | $8.65 | 72,609 |
| 2018-10-10 | $10.55 | $10.61 | $10.45 | $10.51 | $8.71 | 86,221 |
| 2018-10-09 | $10.58 | $10.59 | $10.51 | $10.57 | $8.75 | 70,978 |
| 2018-10-08 | $10.62 | $10.62 | $10.44 | $10.48 | $8.68 | 83,906 |
| 2018-10-05 | $10.60 | $10.60 | $10.53 | $10.53 | $8.72 | 54,490 |
| 2018-10-04 | $10.67 | $10.67 | $10.55 | $10.62 | $8.80 | 70,606 |
| 2018-10-03 | $10.74 | $10.76 | $10.69 | $10.69 | $8.85 | 50,388 |
| 2018-10-02 | $10.71 | $10.77 | $10.71 | $10.77 | $8.92 | 30,277 |
| 2018-10-01 | $10.65 | $10.75 | $10.65 | $10.69 | $8.85 | 44,397 |
| 2018-09-28 | $10.76 | $10.76 | $10.64 | $10.66 | $8.83 | 52,250 |
| 2018-09-27 | $10.75 | $10.77 | $10.66 | $10.70 | $8.86 | 86,473 |
| 2018-09-26 | $10.73 | $10.75 | $10.69 | $10.72 | $8.88 | 68,556 |
| 2018-09-25 | $10.74 | $10.81 | $10.73 | $10.73 | $8.89 | 77,752 |
| 2018-09-24 | $10.84 | $10.84 | $10.75 | $10.78 | $8.93 | 56,626 |
| 2018-09-21 | $10.90 | $10.90 | $10.78 | $10.83 | $8.97 | 99,466 |
| 2018-09-20 | $10.92 | $11.00 | $10.82 | $10.92 | $9.04 | 80,371 |
| 2018-09-19 | $10.92 | $10.92 | $10.80 | $10.88 | $9.01 | 92,016 |
| 2018-09-18 | $10.85 | $10.86 | $10.79 | $10.86 | $8.99 | 70,947 |
| 2018-09-17 | $10.87 | $10.95 | $10.81 | $10.85 | $8.99 | 76,561 |
| 2018-09-14 | $11.07 | $11.08 | $10.93 | $10.96 | $9.03 | 63,989 |
| 2018-09-13 | $11.13 | $11.13 | $11.01 | $11.07 | $9.12 | 124,016 |
| 2018-09-12 | $11.16 | $11.16 | $11.06 | $11.11 | $9.16 | 78,872 |
| 2018-09-11 | $11.15 | $11.15 | $11.10 | $11.13 | $9.17 | 39,736 |
| 2018-09-10 | $11.12 | $11.15 | $11.06 | $11.15 | $9.19 | 71,398 |
| 2018-09-07 | $11.18 | $11.18 | $11.08 | $11.08 | $9.13 | 129,573 |
| 2018-09-06 | $11.20 | $11.20 | $11.15 | $11.18 | $9.22 | 24,334 |
| 2018-09-05 | $11.24 | $11.24 | $11.15 | $11.18 | $9.22 | 25,066 |
| 2018-09-04 | $11.22 | $11.22 | $11.15 | $11.18 | $9.22 | 45,665 |
| 2018-08-31 | $11.18 | $11.20 | $11.15 | $11.20 | $9.23 | 42,437 |
| 2018-08-30 | $11.15 | $11.15 | $11.10 | $11.14 | $9.18 | 28,141 |
| 2018-08-29 | $11.12 | $11.17 | $11.09 | $11.11 | $9.16 | 48,802 |
| 2018-08-28 | $11.20 | $11.24 | $11.12 | $11.12 | $9.17 | 55,454 |
| 2018-08-27 | $11.29 | $11.29 | $11.19 | $11.20 | $9.23 | 35,770 |
| 2018-08-24 | $11.12 | $11.28 | $11.11 | $11.25 | $9.27 | 83,284 |
| 2018-08-23 | $11.10 | $11.14 | $11.06 | $11.09 | $9.14 | 30,841 |
| 2018-08-22 | $11.08 | $11.08 | $11.04 | $11.05 | $9.11 | 27,989 |
| 2018-08-21 | $11.05 | $11.10 | $11.02 | $11.04 | $9.10 | 28,579 |
| 2018-08-20 | $11.01 | $11.07 | $11.01 | $11.06 | $9.12 | 26,861 |
| 2018-08-17 | $11.04 | $11.15 | $11.00 | $11.00 | $9.07 | 42,041 |
| 2018-08-16 | $11.13 | $11.15 | $11.05 | $11.06 | $9.12 | 65,005 |
| 2018-08-15 | $11.13 | $11.16 | $11.07 | $11.14 | $9.14 | 64,203 |
| 2018-08-14 | $11.00 | $11.14 | $11.00 | $11.10 | $9.11 | 57,603 |
| 2018-08-13 | $10.96 | $11.01 | $10.92 | $11.00 | $9.02 | 39,846 |
| 2018-08-10 | $10.92 | $10.97 | $10.91 | $10.96 | $8.99 | 61,003 |
| 2018-08-09 | $10.92 | $10.92 | $10.87 | $10.90 | $8.94 | 30,619 |
| 2018-08-08 | $10.91 | $10.92 | $10.88 | $10.92 | $8.96 | 90,737 |
| 2018-08-07 | $10.91 | $10.92 | $10.88 | $10.89 | $8.93 | 33,990 |
| 2018-08-06 | $10.90 | $10.92 | $10.87 | $10.90 | $8.94 | 39,156 |
| 2018-08-03 | $11.00 | $11.00 | $10.87 | $10.87 | $8.92 | 42,216 |
| 2018-08-02 | $11.00 | $11.00 | $10.93 | $10.94 | $8.98 | 26,558 |
| 2018-08-01 | $10.92 | $10.98 | $10.92 | $10.97 | $9.00 | 55,530 |
| 2018-07-31 | $10.94 | $10.94 | $10.90 | $10.92 | $8.96 | 51,275 |
| 2018-07-30 | $10.93 | $10.96 | $10.87 | $10.89 | $8.93 | 51,286 |
| 2018-07-27 | $10.92 | $11.00 | $10.92 | $10.97 | $9.00 | 48,322 |
| 2018-07-26 | $10.95 | $10.95 | $10.86 | $10.86 | $8.91 | 32,080 |
| 2018-07-25 | $10.95 | $10.95 | $10.94 | $10.94 | $8.98 | 12,841 |
| 2018-07-24 | $10.95 | $10.95 | $10.89 | $10.93 | $8.97 | 40,623 |
| 2018-07-23 | $10.95 | $10.95 | $10.91 | $10.95 | $8.98 | 27,312 |
| 2018-07-20 | $10.89 | $10.93 | $10.88 | $10.91 | $8.95 | 38,644 |
| 2018-07-19 | $10.87 | $10.91 | $10.86 | $10.88 | $8.93 | 18,608 |
| 2018-07-18 | $10.89 | $10.94 | $10.86 | $10.90 | $8.94 | 42,120 |
| 2018-07-17 | $10.88 | $10.94 | $10.88 | $10.92 | $8.96 | 56,505 |
| 2018-07-16 | $10.89 | $10.89 | $10.83 | $10.88 | $8.93 | 53,132 |
| 2018-07-13 | $10.91 | $10.93 | $10.87 | $10.92 | $8.92 | 56,959 |
| 2018-07-12 | $10.88 | $10.89 | $10.85 | $10.89 | $8.89 | 71,080 |
| 2018-07-11 | $10.87 | $10.89 | $10.85 | $10.88 | $8.88 | 24,300 |
| 2018-07-10 | $10.84 | $10.90 | $10.84 | $10.85 | $8.86 | 76,751 |
| 2018-07-09 | $10.89 | $10.91 | $10.85 | $10.85 | $8.86 | 49,731 |
| 2018-07-06 | $10.96 | $10.96 | $10.85 | $10.93 | $8.92 | 36,310 |
| 2018-07-05 | $10.94 | $11.00 | $10.90 | $10.90 | $8.90 | 37,316 |
| 2018-07-03 | $10.97 | $10.99 | $10.96 | $10.96 | $8.95 | 22,217 |
| 2018-07-02 | $10.99 | $11.00 | $10.96 | $10.98 | $8.96 | 51,596 |
| 2018-06-29 | $10.95 | $10.98 | $10.92 | $10.95 | $8.94 | 41,901 |
| 2018-06-28 | $10.90 | $10.95 | $10.87 | $10.93 | $8.92 | 66,713 |
| 2018-06-27 | $10.91 | $10.91 | $10.87 | $10.87 | $8.87 | 19,521 |
| 2018-06-26 | $10.86 | $10.89 | $10.86 | $10.89 | $8.89 | 24,816 |
| 2018-06-25 | $10.90 | $10.91 | $10.87 | $10.89 | $8.89 | 18,277 |
| 2018-06-22 | $10.88 | $10.97 | $10.87 | $10.90 | $8.90 | 58,263 |
| 2018-06-21 | $10.89 | $10.92 | $10.89 | $10.91 | $8.91 | 25,791 |
| 2018-06-20 | $10.88 | $10.91 | $10.88 | $10.89 | $8.89 | 20,279 |
| 2018-06-19 | $10.84 | $10.92 | $10.83 | $10.92 | $8.92 | 59,476 |
| 2018-06-18 | $10.86 | $10.86 | $10.80 | $10.84 | $8.85 | 36,087 |
| 2018-06-15 | $10.81 | $10.86 | $10.81 | $10.84 | $8.85 | 15,522 |
| 2018-06-14 | $10.94 | $10.94 | $10.84 | $10.85 | $8.86 | 35,340 |
| 2018-06-13 | $11.00 | $11.00 | $10.90 | $10.93 | $8.88 | 52,924 |
| 2018-06-12 | $11.00 | $11.03 | $10.96 | $10.99 | $8.93 | 58,584 |
| 2018-06-11 | $11.00 | $11.00 | $10.98 | $11.00 | $8.94 | 36,100 |
| 2018-06-08 | $10.95 | $11.01 | $10.95 | $10.97 | $8.91 | 29,073 |
| 2018-06-07 | $11.12 | $11.13 | $10.92 | $10.94 | $8.89 | 112,087 |
| 2018-06-06 | $11.13 | $11.13 | $11.09 | $11.13 | $9.04 | 40,515 |
| 2018-06-05 | $11.07 | $11.15 | $11.06 | $11.15 | $9.06 | 43,763 |
| 2018-06-04 | $11.09 | $11.10 | $11.02 | $11.02 | $8.95 | 25,866 |
| 2018-06-01 | $11.10 | $11.10 | $11.06 | $11.10 | $9.02 | 25,943 |
| 2018-05-31 | $11.07 | $11.10 | $11.05 | $11.07 | $8.99 | 31,927 |
| 2018-05-30 | $11.00 | $11.06 | $10.99 | $11.01 | $8.95 | 15,448 |
| 2018-05-29 | $11.05 | $11.06 | $11.00 | $11.00 | $8.94 | 27,422 |
| 2018-05-25 | $11.05 | $11.05 | $10.99 | $11.05 | $8.98 | 17,810 |
| 2018-05-24 | $10.96 | $10.99 | $10.94 | $10.99 | $8.93 | 51,385 |
| 2018-05-23 | $10.94 | $10.98 | $10.90 | $10.93 | $8.88 | 36,371 |
| 2018-05-22 | $10.86 | $10.92 | $10.85 | $10.92 | $8.87 | 16,835 |
| 2018-05-21 | $10.92 | $10.93 | $10.80 | $10.87 | $8.83 | 80,116 |
| 2018-05-18 | $10.92 | $10.93 | $10.88 | $10.88 | $8.84 | 42,233 |
| 2018-05-17 | $10.97 | $10.99 | $10.89 | $10.89 | $8.85 | 63,695 |
| 2018-05-16 | $10.94 | $11.00 | $10.94 | $11.00 | $8.94 | 47,489 |
| 2018-05-15 | $11.00 | $11.00 | $10.92 | $10.92 | $8.87 | 40,772 |
| 2018-05-14 | $11.06 | $11.08 | $11.05 | $11.07 | $8.95 | 59,409 |
| 2018-05-11 | $11.05 | $11.07 | $11.01 | $11.06 | $8.94 | 34,784 |
| 2018-05-10 | $10.93 | $11.03 | $10.90 | $11.03 | $8.92 | 81,793 |
| 2018-05-09 | $10.85 | $10.93 | $10.84 | $10.93 | $8.84 | 68,532 |
| 2018-05-08 | $10.77 | $10.89 | $10.77 | $10.86 | $8.78 | 62,922 |
| 2018-05-07 | $10.81 | $10.87 | $10.79 | $10.79 | $8.73 | 46,277 |
| 2018-05-04 | $10.82 | $10.85 | $10.81 | $10.83 | $8.76 | 23,064 |
| 2018-05-03 | $10.81 | $10.82 | $10.77 | $10.82 | $8.75 | 23,972 |
| 2018-05-02 | $10.84 | $10.84 | $10.75 | $10.78 | $8.72 | 41,349 |
| 2018-05-01 | $10.71 | $10.80 | $10.71 | $10.79 | $8.73 | 89,313 |
| 2018-04-30 | $10.70 | $10.71 | $10.67 | $10.71 | $8.66 | 61,271 |
| 2018-04-27 | $10.67 | $10.71 | $10.63 | $10.65 | $8.61 | 59,938 |
| 2018-04-26 | $10.67 | $10.67 | $10.63 | $10.67 | $8.63 | 42,182 |
| 2018-04-25 | $10.65 | $10.67 | $10.60 | $10.64 | $8.60 | 41,230 |
| 2018-04-24 | $10.67 | $10.69 | $10.65 | $10.65 | $8.61 | 42,426 |
| 2018-04-23 | $10.69 | $10.69 | $10.64 | $10.66 | $8.62 | 17,672 |
| 2018-04-20 | $10.73 | $10.73 | $10.67 | $10.71 | $8.66 | 71,371 |
| 2018-04-19 | $10.65 | $10.74 | $10.62 | $10.74 | $8.68 | 27,833 |
| 2018-04-18 | $10.64 | $10.69 | $10.64 | $10.66 | $8.62 | 43,380 |
| 2018-04-17 | $10.71 | $10.71 | $10.67 | $10.68 | $8.64 | 54,977 |
| 2018-04-16 | $10.79 | $10.91 | $10.74 | $10.76 | $8.66 | 82,270 |
| 2018-04-13 | $10.77 | $10.86 | $10.77 | $10.80 | $8.69 | 199,565 |
| 2018-04-12 | $10.89 | $10.89 | $10.78 | $10.80 | $8.69 | 62,646 |
| 2018-04-11 | $10.79 | $10.90 | $10.50 | $10.88 | $8.75 | 348,983 |
| 2018-04-10 | $10.77 | $10.80 | $10.76 | $10.78 | $8.67 | 32,651 |
| 2018-04-09 | $10.75 | $10.81 | $10.75 | $10.79 | $8.68 | 66,325 |
| 2018-04-06 | $10.75 | $10.80 | $10.74 | $10.75 | $8.65 | 70,263 |
| 2018-04-05 | $10.66 | $10.74 | $10.65 | $10.73 | $8.63 | 51,011 |
| 2018-04-04 | $10.62 | $10.68 | $10.62 | $10.66 | $8.58 | 76,376 |
| 2018-04-03 | $10.74 | $10.76 | $10.66 | $10.66 | $8.58 | 66,925 |
| 2018-04-02 | $10.72 | $10.77 | $10.72 | $10.73 | $8.63 | 66,763 |
| 2018-03-29 | $10.69 | $10.75 | $10.69 | $10.72 | $8.63 | 93,684 |
| 2018-03-28 | $10.65 | $10.70 | $10.65 | $10.66 | $8.58 | 41,917 |
| 2018-03-27 | $10.67 | $10.67 | $10.59 | $10.63 | $8.55 | 87,271 |
| 2018-03-26 | $10.60 | $10.65 | $10.60 | $10.62 | $8.55 | 84,374 |
| 2018-03-23 | $10.63 | $10.65 | $10.60 | $10.61 | $8.54 | 46,737 |
| 2018-03-22 | $10.63 | $10.68 | $10.61 | $10.62 | $8.55 | 58,860 |
| 2018-03-21 | $10.65 | $10.66 | $10.61 | $10.66 | $8.58 | 77,389 |
| 2018-03-20 | $10.62 | $10.67 | $10.62 | $10.64 | $8.56 | 38,964 |
| 2018-03-19 | $10.62 | $10.75 | $10.60 | $10.62 | $8.55 | 177,412 |
| 2018-03-16 | $10.61 | $10.63 | $10.60 | $10.63 | $8.55 | 44,386 |
| 2018-03-15 | $10.67 | $10.67 | $10.59 | $10.62 | $8.55 | 67,365 |
| 2018-03-14 | $10.66 | $10.67 | $10.62 | $10.67 | $8.59 | 42,773 |
| 2018-03-13 | $10.73 | $10.73 | $10.64 | $10.66 | $8.58 | 48,788 |
| 2018-03-12 | $10.73 | $10.73 | $10.68 | $10.69 | $8.56 | 51,534 |
| 2018-03-09 | $10.70 | $10.73 | $10.66 | $10.72 | $8.58 | 61,057 |
| 2018-03-08 | $10.78 | $10.78 | $10.70 | $10.71 | $8.58 | 34,982 |
| 2018-03-07 | $10.74 | $10.78 | $10.69 | $10.74 | $8.60 | 36,613 |
| 2018-03-06 | $10.71 | $10.75 | $10.71 | $10.75 | $8.61 | 38,264 |
| 2018-03-05 | $10.73 | $10.75 | $10.72 | $10.73 | $8.59 | 31,149 |
| 2018-03-02 | $10.71 | $10.78 | $10.68 | $10.70 | $8.57 | 37,578 |
| 2018-03-01 | $10.73 | $10.76 | $10.70 | $10.70 | $8.57 | 41,980 |
| 2018-02-28 | $10.79 | $10.80 | $10.74 | $10.77 | $8.62 | 28,163 |
| 2018-02-27 | $10.78 | $10.80 | $10.72 | $10.76 | $8.62 | 36,156 |
| 2018-02-26 | $10.72 | $10.78 | $10.72 | $10.77 | $8.62 | 44,884 |
| 2018-02-23 | $10.68 | $10.72 | $10.66 | $10.72 | $8.58 | 49,689 |
| 2018-02-22 | $10.65 | $10.68 | $10.63 | $10.64 | $8.52 | 51,451 |
| 2018-02-21 | $10.66 | $10.72 | $10.66 | $10.67 | $8.54 | 111,378 |
| 2018-02-20 | $10.74 | $10.76 | $10.65 | $10.70 | $8.57 | 100,837 |
| 2018-02-16 | $10.80 | $10.82 | $10.73 | $10.73 | $8.59 | 61,444 |
| 2018-02-15 | $10.89 | $10.90 | $10.75 | $10.85 | $8.69 | 94,851 |
| 2018-02-14 | $11.00 | $11.03 | $10.85 | $10.90 | $8.69 | 171,791 |
| 2018-02-13 | $10.77 | $10.87 | $10.77 | $10.87 | $8.66 | 89,820 |
| 2018-02-12 | $10.82 | $10.85 | $10.76 | $10.80 | $8.61 | 45,556 |
| 2018-02-09 | $10.85 | $10.85 | $10.76 | $10.79 | $8.60 | 110,798 |
| 2018-02-08 | $10.89 | $10.89 | $10.82 | $10.83 | $8.63 | 54,697 |
| 2018-02-07 | $10.74 | $10.87 | $10.74 | $10.87 | $8.66 | 72,435 |
| 2018-02-06 | $10.63 | $10.77 | $10.57 | $10.74 | $8.56 | 62,038 |
| 2018-02-05 | $10.68 | $10.70 | $10.60 | $10.65 | $8.49 | 90,788 |
| 2018-02-02 | $10.79 | $10.79 | $10.71 | $10.72 | $8.54 | 94,148 |
| 2018-02-01 | $10.80 | $10.86 | $10.80 | $10.81 | $8.61 | 66,293 |
| 2018-01-31 | $10.86 | $10.92 | $10.78 | $10.82 | $8.62 | 148,340 |
| 2018-01-30 | $10.85 | $10.88 | $10.77 | $10.84 | $8.64 | 142,434 |
| 2018-01-29 | $11.03 | $11.04 | $10.88 | $10.91 | $8.69 | 206,175 |
| 2018-01-26 | $11.12 | $11.12 | $11.03 | $11.10 | $8.85 | 131,266 |
| 2018-01-25 | $11.22 | $11.25 | $11.12 | $11.15 | $8.89 | 79,370 |
| 2018-01-24 | $11.27 | $11.30 | $11.21 | $11.23 | $8.95 | 78,655 |
| 2018-01-23 | $11.29 | $11.29 | $11.24 | $11.25 | $8.96 | 34,490 |
| 2018-01-22 | $11.26 | $11.28 | $11.23 | $11.25 | $8.96 | 85,541 |
| 2018-01-19 | $11.28 | $11.28 | $11.25 | $11.28 | $8.99 | 45,152 |
| 2018-01-18 | $11.29 | $11.29 | $11.25 | $11.25 | $8.96 | 67,650 |
| 2018-01-17 | $11.37 | $11.38 | $11.26 | $11.29 | $9.00 | 80,743 |
| 2018-01-16 | $11.35 | $11.39 | $11.30 | $11.39 | $9.03 | 66,731 |
| 2018-01-12 | $11.39 | $11.39 | $11.31 | $11.35 | $9.00 | 87,658 |
| 2018-01-11 | $11.40 | $11.40 | $11.35 | $11.37 | $9.02 | 50,633 |
| 2018-01-10 | $11.35 | $11.40 | $11.35 | $11.38 | $9.03 | 98,315 |
| 2018-01-09 | $11.49 | $11.49 | $11.43 | $11.45 | $9.08 | 62,719 |
| 2018-01-08 | $11.50 | $11.51 | $11.44 | $11.49 | $9.11 | 84,858 |
| 2018-01-05 | $11.52 | $11.52 | $11.44 | $11.45 | $9.08 | 64,225 |
| 2018-01-04 | $11.49 | $11.50 | $11.46 | $11.47 | $9.10 | 42,300 |
| 2018-01-03 | $11.46 | $11.49 | $11.44 | $11.48 | $9.11 | 55,880 |
| 2018-01-02 | $11.42 | $11.44 | $11.38 | $11.44 | $9.07 | 60,881 |
| 2017-12-29 | $11.32 | $11.40 | $11.29 | $11.37 | $9.02 | 140,160 |
| 2017-12-28 | $11.37 | $11.40 | $11.33 | $11.37 | $9.02 | 228,489 |
| 2017-12-27 | $11.33 | $11.41 | $11.33 | $11.41 | $9.05 | 202,156 |
| 2017-12-26 | $11.37 | $11.38 | $11.33 | $11.36 | $9.01 | 104,346 |
| 2017-12-22 | $11.32 | $11.39 | $11.32 | $11.38 | $9.03 | 80,449 |
| 2017-12-21 | $11.26 | $11.37 | $11.26 | $11.35 | $9.00 | 114,815 |
| 2017-12-20 | $11.31 | $11.34 | $11.24 | $11.33 | $8.99 | 193,508 |
| 2017-12-19 | $11.41 | $11.42 | $11.38 | $11.41 | $9.05 | 92,164 |
| 2017-12-18 | $11.48 | $11.48 | $11.38 | $11.44 | $9.07 | 140,903 |
| 2017-12-15 | $11.54 | $11.55 | $11.39 | $11.43 | $9.07 | 104,079 |
| 2017-12-14 | $11.51 | $11.56 | $11.49 | $11.51 | $9.13 | 86,279 |
| 2017-12-13 | $11.63 | $11.63 | $11.50 | $11.55 | $9.16 | 117,745 |
| 2017-12-12 | $11.60 | $11.69 | $11.52 | $11.69 | $9.23 | 119,599 |
| 2017-12-11 | $11.59 | $11.65 | $11.53 | $11.60 | $9.16 | 72,601 |
| 2017-12-08 | $11.62 | $11.66 | $11.54 | $11.65 | $9.20 | 99,031 |
| 2017-12-07 | $11.54 | $11.61 | $11.53 | $11.60 | $9.16 | 66,794 |
| 2017-12-06 | $11.42 | $11.53 | $11.42 | $11.53 | $9.10 | 66,665 |
| 2017-12-05 | $11.37 | $11.45 | $11.35 | $11.42 | $9.02 | 61,100 |
| 2017-12-04 | $11.40 | $11.43 | $11.32 | $11.35 | $8.96 | 92,146 |
| 2017-12-01 | $11.36 | $11.43 | $11.34 | $11.38 | $8.99 | 69,354 |
| 2017-11-30 | $11.39 | $11.43 | $11.32 | $11.39 | $8.99 | 86,739 |
| 2017-11-29 | $11.41 | $11.41 | $11.35 | $11.39 | $8.99 | 58,114 |
| 2017-11-28 | $11.45 | $11.47 | $11.42 | $11.43 | $9.03 | 54,542 |
| 2017-11-27 | $11.49 | $11.49 | $11.36 | $11.45 | $9.04 | 39,405 |
| 2017-11-24 | $11.45 | $11.49 | $11.45 | $11.49 | $9.07 | 22,270 |
| 2017-11-22 | $11.40 | $11.45 | $11.37 | $11.45 | $9.04 | 62,104 |
| 2017-11-21 | $11.35 | $11.43 | $11.35 | $11.39 | $8.99 | 111,873 |
| 2017-11-20 | $11.43 | $11.45 | $11.34 | $11.37 | $8.98 | 77,707 |
| 2017-11-17 | $11.44 | $11.52 | $11.39 | $11.44 | $9.03 | 69,433 |
| 2017-11-16 | $11.49 | $11.54 | $11.43 | $11.47 | $9.06 | 90,214 |
| 2017-11-15 | $11.51 | $11.57 | $11.49 | $11.54 | $9.11 | 156,144 |
| 2017-11-14 | $11.51 | $11.59 | $11.49 | $11.55 | $9.08 | 102,976 |
| 2017-11-13 | $11.40 | $11.53 | $11.40 | $11.49 | $9.03 | 64,502 |
| 2017-11-10 | $11.44 | $11.44 | $11.35 | $11.40 | $8.96 | 44,977 |
| 2017-11-09 | $11.42 | $11.48 | $11.38 | $11.46 | $9.01 | 70,818 |
| 2017-11-08 | $11.46 | $11.49 | $11.41 | $11.44 | $8.99 | 47,322 |
| 2017-11-07 | $11.41 | $11.44 | $11.37 | $11.44 | $8.99 | 80,625 |
| 2017-11-06 | $11.30 | $11.39 | $11.30 | $11.37 | $8.94 | 51,307 |
| 2017-11-03 | $11.36 | $11.36 | $11.26 | $11.26 | $8.85 | 60,151 |
| 2017-11-02 | $11.37 | $11.37 | $11.33 | $11.34 | $8.91 | 37,521 |
| 2017-11-01 | $11.41 | $11.41 | $11.33 | $11.35 | $8.92 | 94,057 |
| 2017-10-31 | $11.42 | $11.45 | $11.36 | $11.41 | $8.97 | 82,949 |
| 2017-10-30 | $11.36 | $11.47 | $11.36 | $11.41 | $8.97 | 90,326 |
| 2017-10-27 | $11.30 | $11.42 | $11.26 | $11.38 | $8.94 | 306,235 |
| 2017-10-26 | $11.27 | $11.31 | $11.23 | $11.29 | $8.87 | 131,937 |
| 2017-10-25 | $11.30 | $11.33 | $11.19 | $11.20 | $8.80 | 107,290 |
| 2017-10-24 | $11.31 | $11.36 | $11.31 | $11.33 | $8.91 | 72,407 |
| 2017-10-23 | $11.45 | $11.45 | $11.30 | $11.35 | $8.92 | 62,418 |
| 2017-10-20 | $11.44 | $11.46 | $11.38 | $11.45 | $9.00 | 70,283 |
| 2017-10-19 | $11.49 | $11.51 | $11.45 | $11.46 | $9.01 | 54,082 |
| 2017-10-18 | $11.56 | $11.56 | $11.43 | $11.49 | $9.03 | 79,183 |
| 2017-10-17 | $11.58 | $11.63 | $11.56 | $11.58 | $9.10 | 62,851 |
| 2017-10-16 | $11.66 | $11.72 | $11.66 | $11.70 | $9.16 | 64,764 |
| 2017-10-13 | $11.66 | $11.67 | $11.64 | $11.67 | $9.13 | 16,393 |
| 2017-10-12 | $11.63 | $11.64 | $11.58 | $11.64 | $9.11 | 33,813 |
| 2017-10-11 | $11.57 | $11.61 | $11.55 | $11.61 | $9.09 | 86,632 |
| 2017-10-10 | $11.54 | $11.57 | $11.50 | $11.55 | $9.04 | 61,276 |
| 2017-10-09 | $11.49 | $11.54 | $11.48 | $11.53 | $9.02 | 74,945 |
| 2017-10-06 | $11.46 | $11.49 | $11.45 | $11.49 | $8.99 | 59,421 |
| 2017-10-05 | $11.48 | $11.49 | $11.46 | $11.49 | $8.99 | 35,466 |
| 2017-10-04 | $11.53 | $11.55 | $11.46 | $11.46 | $8.97 | 130,622 |
| 2017-10-03 | $11.55 | $11.57 | $11.52 | $11.57 | $9.06 | 32,572 |
| 2017-10-02 | $11.55 | $11.57 | $11.53 | $11.54 | $9.03 | 46,756 |
| 2017-09-29 | $11.57 | $11.62 | $11.55 | $11.55 | $9.04 | 29,549 |
| 2017-09-28 | $11.49 | $11.56 | $11.49 | $11.55 | $9.04 | 43,782 |
| 2017-09-27 | $11.63 | $11.65 | $11.54 | $11.54 | $9.03 | 97,008 |
| 2017-09-26 | $11.62 | $11.68 | $11.62 | $11.66 | $9.13 | 37,643 |
| 2017-09-25 | $11.64 | $11.68 | $11.58 | $11.62 | $9.09 | 61,659 |
| 2017-09-22 | $11.55 | $11.67 | $11.55 | $11.58 | $9.06 | 59,776 |
| 2017-09-21 | $11.64 | $11.66 | $11.55 | $11.57 | $9.06 | 82,366 |
| 2017-09-20 | $11.71 | $11.75 | $11.59 | $11.65 | $9.12 | 84,385 |
| 2017-09-19 | $11.82 | $11.83 | $11.67 | $11.71 | $9.16 | 59,518 |
| 2017-09-18 | $11.82 | $11.85 | $11.77 | $11.81 | $9.24 | 70,862 |
| 2017-09-15 | $11.80 | $11.88 | $11.79 | $11.83 | $9.26 | 40,305 |
| 2017-09-14 | $11.75 | $11.87 | $11.72 | $11.87 | $9.25 | 67,186 |
| 2017-09-13 | $11.66 | $11.75 | $11.66 | $11.75 | $9.16 | 43,741 |
| 2017-09-12 | $11.68 | $11.73 | $11.63 | $11.67 | $9.09 | 72,288 |
| 2017-09-11 | $11.67 | $11.72 | $11.65 | $11.69 | $9.11 | 53,754 |
| 2017-09-08 | $11.67 | $11.67 | $11.62 | $11.63 | $9.06 | 51,805 |
| 2017-09-07 | $11.63 | $11.66 | $11.62 | $11.64 | $9.07 | 62,460 |
| 2017-09-06 | $11.64 | $11.70 | $11.60 | $11.62 | $9.06 | 68,726 |
| 2017-09-05 | $11.68 | $11.71 | $11.61 | $11.65 | $9.08 | 83,411 |
| 2017-09-01 | $11.67 | $11.75 | $11.66 | $11.71 | $9.13 | 71,131 |
| 2017-08-31 | $11.73 | $11.76 | $11.68 | $11.72 | $9.14 | 63,281 |
| 2017-08-30 | $11.63 | $11.73 | $11.63 | $11.71 | $9.13 | 58,451 |
| 2017-08-29 | $11.59 | $11.71 | $11.56 | $11.65 | $9.08 | 91,670 |
| 2017-08-28 | $11.51 | $11.59 | $11.51 | $11.59 | $9.03 | 87,597 |
| 2017-08-25 | $11.51 | $11.55 | $11.51 | $11.53 | $8.99 | 75,150 |
| 2017-08-24 | $11.50 | $11.52 | $11.47 | $11.49 | $8.95 | 79,788 |
| 2017-08-23 | $11.46 | $11.54 | $11.46 | $11.47 | $8.94 | 123,213 |
| 2017-08-22 | $11.51 | $11.53 | $11.45 | $11.47 | $8.94 | 90,909 |
| 2017-08-21 | $11.39 | $11.48 | $11.39 | $11.47 | $8.94 | 34,416 |
| 2017-08-18 | $11.33 | $11.42 | $11.33 | $11.42 | $8.90 | 75,166 |
| 2017-08-17 | $11.33 | $11.39 | $11.29 | $11.36 | $8.85 | 90,821 |
| 2017-08-16 | $11.40 | $11.41 | $11.33 | $11.33 | $8.83 | 70,546 |
| 2017-08-15 | $11.43 | $11.46 | $11.40 | $11.41 | $8.85 | 51,631 |
| 2017-08-14 | $11.48 | $11.51 | $11.37 | $11.43 | $8.87 | 86,283 |
| 2017-08-11 | $11.40 | $11.48 | $11.40 | $11.47 | $8.90 | 49,694 |
| 2017-08-10 | $11.50 | $11.53 | $11.43 | $11.44 | $8.88 | 86,922 |
| 2017-08-09 | $11.63 | $11.66 | $11.50 | $11.50 | $8.92 | 75,208 |
| 2017-08-08 | $11.67 | $11.68 | $11.60 | $11.60 | $9.00 | 26,962 |
| 2017-08-07 | $11.60 | $11.68 | $11.60 | $11.63 | $9.02 | 36,883 |
| 2017-08-04 | $11.66 | $11.67 | $11.60 | $11.60 | $9.00 | 37,403 |
| 2017-08-03 | $11.66 | $11.68 | $11.64 | $11.65 | $9.04 | 29,558 |
| 2017-08-02 | $11.68 | $11.72 | $11.62 | $11.62 | $9.02 | 75,354 |
| 2017-08-01 | $11.63 | $11.69 | $11.63 | $11.68 | $9.06 | 87,962 |
| 2017-07-31 | $11.63 | $11.65 | $11.59 | $11.63 | $9.02 | 149,794 |
| 2017-07-28 | $11.55 | $11.63 | $11.55 | $11.63 | $9.02 | 34,593 |
| 2017-07-27 | $11.63 | $11.63 | $11.51 | $11.57 | $8.97 | 114,038 |
| 2017-07-26 | $11.54 | $11.65 | $11.54 | $11.65 | $9.04 | 65,701 |
| 2017-07-25 | $11.61 | $11.61 | $11.56 | $11.58 | $8.99 | 65,155 |
| 2017-07-24 | $11.61 | $11.71 | $11.57 | $11.59 | $8.99 | 50,756 |
| 2017-07-21 | $11.58 | $11.66 | $11.56 | $11.64 | $9.03 | 46,320 |
| 2017-07-20 | $11.64 | $11.64 | $11.57 | $11.59 | $8.99 | 52,997 |
| 2017-07-19 | $11.60 | $11.63 | $11.57 | $11.63 | $9.02 | 48,279 |
| 2017-07-18 | $11.60 | $11.60 | $11.54 | $11.60 | $9.00 | 110,637 |
| 2017-07-17 | $11.61 | $11.61 | $11.53 | $11.56 | $8.97 | 103,995 |
| 2017-07-14 | $11.60 | $11.67 | $11.57 | $11.60 | $9.00 | 53,625 |
| 2017-07-13 | $11.62 | $11.64 | $11.60 | $11.62 | $8.98 | 66,735 |
| 2017-07-12 | $11.55 | $11.61 | $11.55 | $11.58 | $8.95 | 67,373 |
| 2017-07-11 | $11.53 | $11.53 | $11.50 | $11.53 | $8.91 | 41,774 |
| 2017-07-10 | $11.53 | $11.53 | $11.46 | $11.51 | $8.89 | 88,348 |
| 2017-07-07 | $11.58 | $11.62 | $11.47 | $11.48 | $8.87 | 91,192 |
| 2017-07-06 | $11.68 | $11.68 | $11.57 | $11.57 | $8.94 | 65,630 |
| 2017-07-05 | $11.73 | $11.75 | $11.65 | $11.68 | $9.02 | 84,016 |
| 2017-07-03 | $11.73 | $11.77 | $11.70 | $11.71 | $9.05 | 38,959 |
| 2017-06-30 | $11.70 | $11.74 | $11.67 | $11.70 | $9.04 | 42,121 |
| 2017-06-29 | $11.74 | $11.74 | $11.70 | $11.72 | $9.05 | 75,086 |
| 2017-06-28 | $11.73 | $11.78 | $11.72 | $11.76 | $9.09 | 44,574 |
| 2017-06-27 | $11.72 | $11.78 | $11.71 | $11.73 | $9.06 | 63,132 |
| 2017-06-26 | $11.80 | $11.80 | $11.75 | $11.76 | $9.09 | 54,878 |
| 2017-06-23 | $11.63 | $11.80 | $11.63 | $11.80 | $9.12 | 183,169 |
| 2017-06-22 | $11.61 | $11.67 | $11.61 | $11.63 | $8.99 | 31,940 |
| 2017-06-21 | $11.67 | $11.68 | $11.61 | $11.61 | $8.97 | 41,475 |
| 2017-06-20 | $11.64 | $11.70 | $11.64 | $11.70 | $9.04 | 41,995 |
| 2017-06-19 | $11.65 | $11.65 | $11.60 | $11.63 | $8.99 | 46,152 |
| 2017-06-16 | $11.56 | $11.64 | $11.53 | $11.64 | $8.99 | 24,526 |
| 2017-06-15 | $11.46 | $11.54 | $11.46 | $11.54 | $8.92 | 37,687 |
| 2017-06-14 | $11.49 | $11.54 | $11.48 | $11.50 | $8.88 | 69,631 |
| 2017-06-13 | $11.46 | $11.48 | $11.45 | $11.46 | $8.85 | 43,138 |
| 2017-06-12 | $11.56 | $11.56 | $11.49 | $11.50 | $8.85 | 61,239 |
| 2017-06-09 | $11.56 | $11.56 | $11.53 | $11.55 | $8.88 | 19,734 |
| 2017-06-08 | $11.56 | $11.59 | $11.55 | $11.56 | $8.89 | 26,650 |
| 2017-06-07 | $11.54 | $11.60 | $11.54 | $11.58 | $8.91 | 20,369 |
| 2017-06-06 | $11.54 | $11.59 | $11.54 | $11.56 | $8.89 | 11,893 |
| 2017-06-05 | $11.62 | $11.62 | $11.53 | $11.54 | $8.88 | 38,567 |
| 2017-06-02 | $11.62 | $11.63 | $11.58 | $11.58 | $8.91 | 26,876 |
| 2017-06-01 | $11.55 | $11.59 | $11.52 | $11.56 | $8.89 | 69,938 |
| 2017-05-31 | $11.51 | $11.54 | $11.47 | $11.54 | $8.88 | 41,663 |
| 2017-05-30 | $11.51 | $11.51 | $11.44 | $11.46 | $8.82 | 27,000 |
| 2017-05-26 | $11.46 | $11.47 | $11.43 | $11.43 | $8.79 | 36,668 |
| 2017-05-25 | $11.43 | $11.47 | $11.41 | $11.42 | $8.78 | 33,566 |
| 2017-05-24 | $11.43 | $11.47 | $11.43 | $11.43 | $8.79 | 47,465 |
| 2017-05-23 | $11.41 | $11.45 | $11.41 | $11.43 | $8.79 | 46,462 |
| 2017-05-22 | $11.38 | $11.42 | $11.36 | $11.38 | $8.75 | 48,087 |
| 2017-05-19 | $11.41 | $11.45 | $11.36 | $11.39 | $8.76 | 78,888 |
| 2017-05-18 | $11.56 | $11.56 | $11.42 | $11.42 | $8.78 | 64,448 |
| 2017-05-17 | $11.50 | $11.56 | $11.50 | $11.54 | $8.88 | 92,125 |
| 2017-05-16 | $11.50 | $11.50 | $11.47 | $11.49 | $8.84 | 46,240 |
| 2017-05-15 | $11.40 | $11.50 | $11.39 | $11.50 | $8.85 | 89,748 |
| 2017-05-12 | $11.29 | $11.42 | $11.29 | $11.42 | $8.75 | 87,819 |
| 2017-05-11 | $11.31 | $11.32 | $11.28 | $11.30 | $8.65 | 63,097 |
| 2017-05-10 | $11.31 | $11.34 | $11.27 | $11.28 | $8.64 | 60,573 |
| 2017-05-09 | $11.33 | $11.33 | $11.30 | $11.32 | $8.67 | 46,378 |
| 2017-05-08 | $11.31 | $11.36 | $11.30 | $11.32 | $8.67 | 62,647 |
| 2017-05-05 | $11.34 | $11.38 | $11.32 | $11.33 | $8.68 | 59,312 |
| 2017-05-04 | $11.30 | $11.38 | $11.30 | $11.36 | $8.70 | 73,758 |
| 2017-05-03 | $11.20 | $11.32 | $11.20 | $11.30 | $8.65 | 119,016 |
| 2017-05-02 | $11.20 | $11.25 | $11.19 | $11.19 | $8.57 | 108,989 |
| 2017-05-01 | $11.21 | $11.25 | $11.20 | $11.21 | $8.59 | 63,311 |
| 2017-04-28 | $11.24 | $11.27 | $11.18 | $11.23 | $8.60 | 61,104 |
| 2017-04-27 | $11.26 | $11.28 | $11.20 | $11.22 | $8.59 | 77,293 |
| 2017-04-26 | $11.23 | $11.27 | $11.21 | $11.27 | $8.63 | 56,480 |
| 2017-04-25 | $11.27 | $11.29 | $11.17 | $11.21 | $8.59 | 105,139 |
| 2017-04-24 | $11.30 | $11.30 | $11.26 | $11.30 | $8.65 | 50,875 |
| 2017-04-21 | $11.29 | $11.32 | $11.27 | $11.32 | $8.67 | 57,532 |
| 2017-04-20 | $11.32 | $11.34 | $11.23 | $11.27 | $8.63 | 101,641 |
| 2017-04-19 | $11.34 | $11.35 | $11.26 | $11.33 | $8.68 | 130,503 |
| 2017-04-18 | $11.35 | $11.41 | $11.30 | $11.34 | $8.69 | 93,767 |
| 2017-04-17 | $11.42 | $11.42 | $11.22 | $11.37 | $8.71 | 123,669 |
| 2017-04-13 | $11.37 | $11.46 | $11.36 | $11.42 | $8.71 | 177,058 |
| 2017-04-12 | $11.32 | $11.38 | $11.29 | $11.38 | $8.68 | 95,939 |
| 2017-04-11 | $11.30 | $11.32 | $11.24 | $11.31 | $8.63 | 241,577 |
| 2017-04-10 | $11.15 | $11.22 | $11.12 | $11.22 | $8.56 | 406,452 |
| 2017-04-07 | $11.05 | $11.12 | $11.05 | $11.12 | $8.48 | 66,930 |
| 2017-04-06 | $11.01 | $11.07 | $11.01 | $11.04 | $8.42 | 67,583 |
| 2017-04-05 | $11.03 | $11.06 | $11.02 | $11.03 | $8.41 | 57,542 |
| 2017-04-04 | $11.01 | $11.06 | $11.01 | $11.04 | $8.42 | 40,796 |
| 2017-04-03 | $10.99 | $11.04 | $10.97 | $11.03 | $8.41 | 60,823 |
| 2017-03-31 | $10.96 | $10.99 | $10.95 | $10.99 | $8.38 | 80,461 |
| 2017-03-30 | $10.94 | $11.00 | $10.94 | $10.96 | $8.36 | 73,334 |
| 2017-03-29 | $10.94 | $10.97 | $10.94 | $10.97 | $8.37 | 48,958 |
| 2017-03-28 | $10.93 | $10.97 | $10.92 | $10.92 | $8.33 | 98,100 |
| 2017-03-27 | $10.93 | $10.96 | $10.91 | $10.93 | $8.34 | 56,773 |
| 2017-03-24 | $10.87 | $10.94 | $10.87 | $10.91 | $8.32 | 81,644 |
| 2017-03-23 | $10.90 | $10.92 | $10.87 | $10.88 | $8.30 | 61,161 |
| 2017-03-22 | $10.87 | $10.91 | $10.84 | $10.88 | $8.30 | 70,262 |
| 2017-03-21 | $10.81 | $10.86 | $10.81 | $10.86 | $8.28 | 77,410 |
| 2017-03-20 | $10.73 | $10.83 | $10.73 | $10.81 | $8.24 | 49,822 |
| 2017-03-17 | $10.72 | $10.77 | $10.69 | $10.76 | $8.21 | 94,489 |
| 2017-03-16 | $10.73 | $10.74 | $10.68 | $10.71 | $8.17 | 49,715 |
| 2017-03-15 | $10.64 | $10.75 | $10.62 | $10.73 | $8.18 | 144,758 |
| 2017-03-14 | $10.65 | $10.68 | $10.61 | $10.64 | $8.12 | 134,370 |
| 2017-03-13 | $10.68 | $10.70 | $10.64 | $10.66 | $8.13 | 107,371 |
| 2017-03-10 | $10.76 | $10.78 | $10.69 | $10.73 | $8.15 | 153,149 |
| 2017-03-09 | $10.87 | $10.87 | $10.73 | $10.76 | $8.17 | 205,450 |
| 2017-03-08 | $10.90 | $10.91 | $10.86 | $10.88 | $8.26 | 114,873 |
| 2017-03-07 | $10.90 | $10.93 | $10.89 | $10.93 | $8.30 | 67,872 |
| 2017-03-06 | $10.91 | $10.92 | $10.90 | $10.91 | $8.28 | 153,581 |
| 2017-03-03 | $10.97 | $10.99 | $10.92 | $10.95 | $8.31 | 72,446 |
| 2017-03-02 | $11.03 | $11.03 | $10.92 | $10.96 | $8.32 | 84,721 |
| 2017-03-01 | $11.00 | $11.02 | $10.97 | $11.00 | $8.35 | 153,128 |
| 2017-02-28 | $11.06 | $11.06 | $11.02 | $11.04 | $8.38 | 67,193 |
| 2017-02-27 | $11.06 | $11.07 | $10.97 | $11.01 | $8.36 | 127,978 |
| 2017-02-24 | $11.06 | $11.09 | $11.01 | $11.05 | $8.39 | 69,483 |
| 2017-02-23 | $10.96 | $11.02 | $10.96 | $11.00 | $8.35 | 134,338 |
| 2017-02-22 | $11.00 | $11.00 | $10.95 | $10.97 | $8.33 | 55,990 |
| 2017-02-21 | $10.94 | $10.99 | $10.94 | $10.97 | $8.33 | 53,072 |
| 2017-02-17 | $10.95 | $11.00 | $10.90 | $10.94 | $8.31 | 105,306 |
| 2017-02-16 | $11.00 | $11.00 | $10.96 | $10.97 | $8.33 | 88,982 |
| 2017-02-15 | $11.00 | $11.02 | $10.96 | $10.97 | $8.33 | 136,883 |
| 2017-02-14 | $11.03 | $11.08 | $11.00 | $11.00 | $8.35 | 177,169 |
| 2017-02-13 | $11.12 | $11.12 | $11.06 | $11.09 | $8.38 | 150,512 |
| 2017-02-10 | $11.10 | $11.15 | $11.10 | $11.12 | $8.41 | 92,641 |
| 2017-02-09 | $11.12 | $11.15 | $11.12 | $11.12 | $8.41 | 64,192 |
| 2017-02-08 | $11.16 | $11.17 | $11.12 | $11.14 | $8.42 | 81,706 |
| 2017-02-07 | $11.16 | $11.16 | $11.13 | $11.16 | $8.44 | 43,366 |
| 2017-02-06 | $11.16 | $11.16 | $11.09 | $11.14 | $8.42 | 146,034 |
| 2017-02-03 | $11.10 | $11.15 | $11.10 | $11.11 | $8.40 | 117,686 |
| 2017-02-02 | $11.05 | $11.14 | $11.04 | $11.12 | $8.41 | 150,457 |
| 2017-02-01 | $11.14 | $11.14 | $11.07 | $11.09 | $8.38 | 106,502 |
| 2017-01-31 | $11.11 | $11.15 | $11.10 | $11.11 | $8.40 | 164,453 |
| 2017-01-30 | $11.10 | $11.14 | $11.09 | $11.12 | $8.41 | 81,860 |
| 2017-01-27 | $11.15 | $11.16 | $11.07 | $11.14 | $8.42 | 64,205 |
| 2017-01-26 | $11.09 | $11.15 | $11.07 | $11.09 | $8.38 | 126,858 |
| 2017-01-25 | $11.14 | $11.16 | $11.09 | $11.11 | $8.40 | 81,045 |
| 2017-01-24 | $11.15 | $11.19 | $11.12 | $11.16 | $8.44 | 144,564 |
| 2017-01-23 | $11.11 | $11.19 | $11.10 | $11.16 | $8.44 | 166,394 |
| 2017-01-20 | $11.23 | $11.23 | $11.05 | $11.11 | $8.40 | 176,248 |
| 2017-01-19 | $11.27 | $11.27 | $11.14 | $11.16 | $8.44 | 140,888 |
| 2017-01-18 | $11.26 | $11.31 | $11.24 | $11.27 | $8.52 | 162,102 |
| 2017-01-17 | $11.34 | $11.38 | $11.27 | $11.29 | $8.54 | 141,238 |
| 2017-01-13 | $11.36 | $11.37 | $11.30 | $11.35 | $8.55 | 151,085 |
| 2017-01-12 | $11.38 | $11.40 | $11.30 | $11.36 | $8.55 | 159,156 |
| 2017-01-11 | $11.32 | $11.38 | $11.30 | $11.35 | $8.55 | 196,144 |
| 2017-01-10 | $11.23 | $11.34 | $11.23 | $11.32 | $8.52 | 143,273 |
| 2017-01-09 | $11.22 | $11.24 | $10.97 | $11.21 | $8.44 | 660,647 |
| 2017-01-06 | $11.40 | $11.76 | $11.30 | $11.32 | $8.52 | 1,006,320 |
| 2017-01-05 | $11.99 | $12.00 | $11.96 | $11.96 | $9.00 | 44,739 |
| 2017-01-04 | $11.99 | $11.99 | $11.91 | $11.95 | $9.00 | 77,450 |
| 2017-01-03 | $11.83 | $11.94 | $11.83 | $11.94 | $8.99 | 73,458 |
| 2016-12-30 | $11.73 | $11.85 | $11.72 | $11.81 | $8.89 | 106,928 |
| 2016-12-29 | $11.72 | $11.79 | $11.69 | $11.74 | $8.84 | 171,381 |
| 2016-12-28 | $11.75 | $11.75 | $11.67 | $11.71 | $8.82 | 134,815 |
| 2016-12-27 | $11.71 | $11.76 | $11.67 | $11.69 | $8.80 | 137,295 |
| 2016-12-23 | $11.76 | $11.80 | $11.71 | $11.72 | $8.82 | 101,636 |
| 2016-12-22 | $11.82 | $11.82 | $11.76 | $11.76 | $8.85 | 96,164 |
| 2016-12-21 | $11.83 | $11.83 | $11.72 | $11.79 | $8.88 | 121,250 |
| 2016-12-20 | $11.78 | $11.82 | $11.72 | $11.79 | $8.88 | 112,433 |
| 2016-12-19 | $11.80 | $11.82 | $11.75 | $11.82 | $8.90 | 181,701 |
| 2016-12-16 | $11.78 | $11.82 | $11.73 | $11.78 | $8.87 | 76,738 |
| 2016-12-15 | $11.88 | $11.88 | $11.68 | $11.72 | $8.82 | 207,119 |
| 2016-12-14 | $11.89 | $11.92 | $11.75 | $11.89 | $8.95 | 135,386 |
| 2016-12-13 | $11.75 | $11.84 | $11.75 | $11.84 | $8.91 | 61,898 |
| 2016-12-12 | $11.75 | $11.80 | $11.70 | $11.72 | $8.82 | 160,528 |
| 2016-12-09 | $11.84 | $11.90 | $11.79 | $11.84 | $8.87 | 133,030 |
| 2016-12-08 | $11.97 | $11.99 | $11.84 | $11.87 | $8.89 | 75,510 |
| 2016-12-07 | $11.94 | $12.06 | $11.93 | $11.97 | $8.96 | 83,628 |
| 2016-12-06 | $11.77 | $11.89 | $11.76 | $11.89 | $8.90 | 94,446 |
| 2016-12-05 | $11.76 | $11.84 | $11.74 | $11.81 | $8.84 | 65,689 |
| 2016-12-02 | $11.82 | $11.83 | $11.69 | $11.80 | $8.84 | 121,007 |
| 2016-12-01 | $11.85 | $11.87 | $11.82 | $11.82 | $8.85 | 67,312 |
| 2016-11-30 | $11.90 | $11.93 | $11.85 | $11.88 | $8.90 | 104,314 |
| 2016-11-29 | $12.00 | $12.04 | $11.90 | $11.97 | $8.96 | 103,818 |
| 2016-11-28 | $12.12 | $12.13 | $11.95 | $12.03 | $9.01 | 62,689 |
| 2016-11-25 | $12.14 | $12.15 | $11.98 | $12.09 | $9.05 | 36,549 |
| 2016-11-23 | $11.94 | $12.12 | $11.82 | $12.04 | $9.02 | 108,249 |
| 2016-11-22 | $12.02 | $12.04 | $11.95 | $11.98 | $8.97 | 121,040 |
| 2016-11-21 | $11.88 | $11.93 | $11.79 | $11.93 | $8.93 | 126,722 |
| 2016-11-18 | $11.80 | $11.87 | $11.73 | $11.80 | $8.84 | 88,582 |
| 2016-11-17 | $11.98 | $12.03 | $11.83 | $11.88 | $8.90 | 98,278 |
| 2016-11-16 | $11.95 | $12.03 | $11.89 | $11.97 | $8.96 | 72,273 |
| 2016-11-15 | $11.96 | $12.08 | $11.67 | $11.87 | $8.89 | 219,231 |
| 2016-11-14 | $12.10 | $12.18 | $11.82 | $11.95 | $8.95 | 267,708 |
| 2016-11-11 | $12.10 | $12.33 | $12.02 | $12.30 | $9.16 | 284,036 |
| 2016-11-10 | $12.65 | $12.72 | $12.51 | $12.53 | $9.33 | 188,917 |
| 2016-11-09 | $12.70 | $12.85 | $12.70 | $12.72 | $9.48 | 123,787 |
| 2016-11-08 | $12.88 | $12.88 | $12.79 | $12.80 | $9.54 | 77,499 |
| 2016-11-07 | $12.85 | $12.89 | $12.80 | $12.85 | $9.57 | 35,169 |
| 2016-11-04 | $12.73 | $12.85 | $12.73 | $12.85 | $9.57 | 93,944 |
| 2016-11-03 | $12.85 | $12.85 | $12.76 | $12.78 | $9.52 | 27,970 |
| 2016-11-02 | $12.79 | $12.85 | $12.76 | $12.83 | $9.56 | 53,075 |
| 2016-11-01 | $12.75 | $12.77 | $12.72 | $12.76 | $9.51 | 91,418 |
| 2016-10-31 | $12.83 | $12.83 | $12.72 | $12.75 | $9.50 | 85,421 |
| 2016-10-28 | $12.73 | $12.75 | $12.70 | $12.73 | $9.48 | 142,715 |
| 2016-10-27 | $12.78 | $12.81 | $12.70 | $12.70 | $9.46 | 82,883 |
| 2016-10-26 | $12.78 | $12.86 | $12.75 | $12.78 | $9.52 | 117,991 |
| 2016-10-25 | $12.79 | $12.80 | $12.75 | $12.79 | $9.53 | 82,030 |
| 2016-10-24 | $12.81 | $12.84 | $12.74 | $12.75 | $9.50 | 63,339 |
| 2016-10-21 | $12.79 | $12.82 | $12.73 | $12.74 | $9.49 | 83,386 |
| 2016-10-20 | $12.83 | $12.93 | $12.61 | $12.75 | $9.50 | 191,847 |
| 2016-10-19 | $12.59 | $12.94 | $12.59 | $12.77 | $9.51 | 171,744 |
| 2016-10-18 | $12.64 | $12.65 | $12.55 | $12.58 | $9.37 | 119,714 |
| 2016-10-17 | $12.66 | $12.71 | $12.54 | $12.54 | $9.34 | 210,238 |
| 2016-10-14 | $12.75 | $12.86 | $12.72 | $12.74 | $9.49 | 126,741 |
| 2016-10-13 | $12.87 | $12.93 | $12.80 | $12.82 | $9.50 | 129,808 |
| 2016-10-12 | $12.95 | $12.97 | $12.87 | $12.93 | $9.59 | 71,558 |
| 2016-10-11 | $13.03 | $13.06 | $12.92 | $12.97 | $9.62 | 113,962 |
| 2016-10-10 | $12.96 | $13.06 | $12.94 | $13.00 | $9.64 | 121,946 |
| 2016-10-07 | $13.00 | $13.04 | $12.91 | $12.96 | $9.61 | 64,348 |
| 2016-10-06 | $12.95 | $13.02 | $12.92 | $12.96 | $9.61 | 68,916 |
| 2016-10-05 | $13.03 | $13.04 | $12.92 | $12.97 | $9.62 | 167,843 |
| 2016-10-04 | $13.13 | $13.13 | $12.94 | $12.98 | $9.62 | 87,897 |
| 2016-10-03 | $13.10 | $13.13 | $13.06 | $13.11 | $9.72 | 22,186 |
| 2016-09-30 | $13.06 | $13.17 | $13.06 | $13.09 | $9.70 | 47,845 |
| 2016-09-29 | $13.16 | $13.17 | $13.03 | $13.03 | $9.66 | 80,831 |
| 2016-09-28 | $13.07 | $13.17 | $13.04 | $13.17 | $9.76 | 51,971 |
| 2016-09-27 | $13.04 | $13.07 | $12.96 | $13.06 | $9.68 | 40,231 |
| 2016-09-26 | $13.03 | $13.08 | $12.96 | $13.02 | $9.65 | 41,779 |
| 2016-09-23 | $13.07 | $13.07 | $13.00 | $13.00 | $9.64 | 21,448 |
| 2016-09-22 | $12.99 | $13.09 | $12.99 | $13.00 | $9.64 | 43,194 |
| 2016-09-21 | $12.87 | $12.94 | $12.80 | $12.92 | $9.58 | 94,618 |
| 2016-09-20 | $12.94 | $12.94 | $12.86 | $12.88 | $9.55 | 44,761 |
| 2016-09-19 | $12.83 | $12.92 | $12.81 | $12.90 | $9.56 | 65,360 |
| 2016-09-16 | $12.97 | $12.97 | $12.79 | $12.83 | $9.51 | 89,550 |
| 2016-09-15 | $12.85 | $12.95 | $12.80 | $12.87 | $9.54 | 75,343 |
| 2016-09-14 | $12.93 | $12.97 | $12.83 | $12.86 | $9.53 | 54,733 |
| 2016-09-13 | $12.97 | $12.99 | $12.91 | $12.95 | $9.55 | 115,192 |
| 2016-09-12 | $12.93 | $12.99 | $12.89 | $12.95 | $9.55 | 80,512 |
| 2016-09-09 | $13.07 | $13.07 | $12.98 | $13.01 | $9.60 | 139,089 |
| 2016-09-08 | $13.07 | $13.17 | $13.07 | $13.11 | $9.67 | 73,206 |
| 2016-09-07 | $13.17 | $13.21 | $13.12 | $13.12 | $9.68 | 49,563 |
| 2016-09-06 | $13.07 | $13.21 | $13.07 | $13.21 | $9.75 | 85,590 |
| 2016-09-02 | $13.04 | $13.08 | $13.01 | $13.03 | $9.61 | 80,305 |
| 2016-09-01 | $13.01 | $13.03 | $12.94 | $13.01 | $9.60 | 85,227 |
| 2016-08-31 | $12.99 | $13.03 | $12.93 | $13.01 | $9.60 | 56,372 |
| 2016-08-30 | $12.98 | $13.01 | $12.93 | $12.96 | $9.56 | 200,522 |
| 2016-08-29 | $13.13 | $13.19 | $12.94 | $13.04 | $9.62 | 249,659 |
| 2016-08-26 | $13.19 | $13.21 | $13.09 | $13.13 | $9.69 | 56,639 |
| 2016-08-25 | $13.20 | $13.21 | $13.15 | $13.15 | $9.70 | 56,815 |
| 2016-08-24 | $13.25 | $13.25 | $13.20 | $13.20 | $9.74 | 59,386 |
| 2016-08-23 | $13.32 | $13.32 | $13.23 | $13.24 | $9.77 | 36,453 |
| 2016-08-22 | $13.34 | $13.34 | $13.21 | $13.27 | $9.79 | 103,598 |
| 2016-08-19 | $13.40 | $13.43 | $13.27 | $13.32 | $9.83 | 115,340 |
| 2016-08-18 | $13.44 | $13.49 | $13.39 | $13.43 | $9.91 | 43,068 |
| 2016-08-17 | $13.39 | $13.44 | $13.37 | $13.44 | $9.92 | 33,301 |
| 2016-08-16 | $13.41 | $13.49 | $13.38 | $13.42 | $9.90 | 41,488 |
| 2016-08-15 | $13.45 | $13.56 | $13.38 | $13.50 | $9.91 | 60,766 |
| 2016-08-12 | $13.50 | $13.55 | $13.45 | $13.51 | $9.92 | 31,965 |
| 2016-08-11 | $13.47 | $13.56 | $13.47 | $13.48 | $9.90 | 50,072 |
| 2016-08-10 | $13.41 | $13.52 | $13.41 | $13.52 | $9.93 | 137,612 |
| 2016-08-09 | $13.47 | $13.53 | $13.42 | $13.42 | $9.86 | 93,064 |
| 2016-08-08 | $13.39 | $13.50 | $13.35 | $13.48 | $9.90 | 168,620 |
| 2016-08-05 | $13.26 | $13.43 | $13.14 | $13.41 | $9.85 | 202,567 |
| 2016-08-04 | $13.65 | $13.65 | $13.22 | $13.27 | $9.75 | 615,212 |
| 2016-08-03 | $13.98 | $14.10 | $13.95 | $14.03 | $10.30 | 73,586 |
| 2016-08-02 | $14.00 | $14.05 | $13.91 | $13.96 | $10.25 | 48,596 |
| 2016-08-01 | $14.07 | $14.12 | $14.03 | $14.10 | $10.35 | 26,512 |
| 2016-07-29 | $14.07 | $14.13 | $14.00 | $14.12 | $10.37 | 26,698 |
| 2016-07-28 | $14.08 | $14.13 | $14.01 | $14.01 | $10.29 | 17,109 |
| 2016-07-27 | $14.15 | $14.19 | $14.02 | $14.06 | $10.33 | 70,743 |
| 2016-07-26 | $14.12 | $14.16 | $14.07 | $14.14 | $10.38 | 24,500 |
| 2016-07-25 | $14.08 | $14.15 | $14.07 | $14.11 | $10.36 | 32,604 |
| 2016-07-22 | $13.97 | $14.15 | $13.95 | $14.08 | $10.34 | 86,184 |
| 2016-07-21 | $14.01 | $14.02 | $13.90 | $13.96 | $10.25 | 29,698 |
| 2016-07-20 | $13.81 | $14.02 | $13.81 | $14.02 | $10.30 | 73,814 |
| 2016-07-19 | $13.94 | $13.94 | $13.75 | $13.83 | $10.16 | 48,139 |
| 2016-07-18 | $13.76 | $13.89 | $13.74 | $13.87 | $10.19 | 56,242 |
| 2016-07-15 | $13.59 | $13.77 | $13.59 | $13.69 | $10.05 | 111,207 |
| 2016-07-14 | $13.79 | $13.80 | $13.37 | $13.64 | $10.02 | 243,547 |
| 2016-07-13 | $14.00 | $14.00 | $13.83 | $13.88 | $10.14 | 112,213 |
| 2016-07-12 | $14.08 | $14.13 | $13.91 | $13.99 | $10.22 | 79,580 |
| 2016-07-11 | $14.15 | $14.15 | $14.12 | $14.12 | $10.32 | 49,963 |
| 2016-07-08 | $14.13 | $14.19 | $14.13 | $14.14 | $10.33 | 28,084 |
| 2016-07-07 | $14.02 | $14.17 | $14.02 | $14.13 | $10.32 | 28,644 |
| 2016-07-06 | $14.10 | $14.20 | $14.07 | $14.07 | $10.28 | 36,419 |
| 2016-07-05 | $14.23 | $14.23 | $14.00 | $14.09 | $10.29 | 71,603 |
| 2016-07-01 | $14.13 | $14.25 | $14.05 | $14.15 | $10.34 | 46,385 |
| 2016-06-30 | $14.01 | $14.20 | $14.01 | $14.11 | $10.31 | 78,177 |
| 2016-06-29 | $13.93 | $14.09 | $13.93 | $13.97 | $10.21 | 44,635 |
| 2016-06-28 | $14.02 | $14.05 | $13.83 | $13.98 | $10.21 | 71,105 |
| 2016-06-27 | $13.97 | $14.09 | $13.97 | $14.09 | $10.29 | 26,415 |
| 2016-06-24 | $13.86 | $13.99 | $13.84 | $13.97 | $10.21 | 44,599 |
| 2016-06-23 | $13.95 | $13.95 | $13.90 | $13.94 | $10.18 | 26,914 |
| 2016-06-22 | $13.87 | $13.93 | $13.84 | $13.88 | $10.14 | 23,976 |
| 2016-06-21 | $13.90 | $13.90 | $13.84 | $13.90 | $10.16 | 13,710 |
| 2016-06-20 | $13.79 | $13.90 | $13.79 | $13.88 | $10.14 | 24,312 |
| 2016-06-17 | $13.81 | $13.87 | $13.81 | $13.81 | $10.09 | 26,861 |
| 2016-06-16 | $13.87 | $13.88 | $13.78 | $13.85 | $10.12 | 48,521 |
| 2016-06-15 | $13.83 | $13.95 | $13.83 | $13.86 | $10.13 | 26,143 |
| 2016-06-14 | $13.85 | $13.89 | $13.81 | $13.83 | $10.10 | 29,028 |
| 2016-06-13 | $13.90 | $13.94 | $13.85 | $13.86 | $10.13 | 16,992 |
| 2016-06-10 | $13.97 | $13.97 | $13.90 | $13.90 | $10.10 | 13,476 |
| 2016-06-09 | $13.88 | $14.00 | $13.88 | $13.91 | $10.11 | 30,555 |
| 2016-06-08 | $13.90 | $13.93 | $13.85 | $13.87 | $10.08 | 53,598 |
| 2016-06-07 | $13.88 | $13.93 | $13.87 | $13.92 | $10.12 | 31,327 |
| 2016-06-06 | $13.87 | $13.94 | $13.85 | $13.87 | $10.08 | 37,363 |
| 2016-06-03 | $13.94 | $13.99 | $13.87 | $13.87 | $10.08 | 29,947 |
| 2016-06-02 | $13.93 | $13.93 | $13.87 | $13.90 | $10.10 | 33,449 |
| 2016-06-01 | $13.80 | $13.94 | $13.78 | $13.92 | $10.12 | 29,180 |
| 2016-05-31 | $13.89 | $13.89 | $13.71 | $13.86 | $10.08 | 46,065 |
| 2016-05-27 | $13.89 | $13.91 | $13.81 | $13.90 | $10.10 | 33,572 |
| 2016-05-26 | $13.83 | $13.95 | $13.83 | $13.90 | $10.10 | 39,899 |
| 2016-05-25 | $13.82 | $13.92 | $13.81 | $13.83 | $10.05 | 35,483 |
| 2016-05-24 | $13.84 | $13.89 | $13.78 | $13.78 | $10.02 | 18,883 |
| 2016-05-23 | $13.70 | $13.90 | $13.70 | $13.82 | $10.05 | 27,639 |
| 2016-05-20 | $13.73 | $13.82 | $13.67 | $13.71 | $9.97 | 77,842 |
| 2016-05-19 | $13.92 | $13.92 | $13.69 | $13.73 | $9.98 | 81,811 |
| 2016-05-18 | $14.00 | $14.06 | $13.93 | $13.93 | $10.13 | 46,311 |
| 2016-05-17 | $14.06 | $14.14 | $13.93 | $14.03 | $10.20 | 55,576 |
| 2016-05-16 | $14.11 | $14.13 | $14.05 | $14.06 | $10.22 | 34,386 |
| 2016-05-13 | $14.14 | $14.24 | $14.11 | $14.11 | $10.21 | 39,239 |
| 2016-05-12 | $14.12 | $14.20 | $14.09 | $14.14 | $10.23 | 32,414 |
| 2016-05-11 | $14.11 | $14.13 | $14.09 | $14.10 | $10.20 | 34,969 |
| 2016-05-10 | $14.12 | $14.12 | $14.06 | $14.06 | $10.17 | 33,156 |
| 2016-05-09 | $14.07 | $14.11 | $14.03 | $14.10 | $10.20 | 20,582 |
| 2016-05-06 | $14.10 | $14.13 | $14.04 | $14.06 | $10.17 | 78,257 |
| 2016-05-05 | $14.06 | $14.12 | $14.04 | $14.05 | $10.16 | 31,691 |
| 2016-05-04 | $14.06 | $14.11 | $14.00 | $14.06 | $10.17 | 44,529 |
| 2016-05-03 | $14.03 | $14.14 | $14.01 | $14.01 | $10.13 | 47,835 |
| 2016-05-02 | $14.03 | $14.07 | $13.97 | $14.00 | $10.13 | 32,498 |
| 2016-04-29 | $14.04 | $14.13 | $13.91 | $13.95 | $10.09 | 63,564 |
| 2016-04-28 | $14.00 | $14.07 | $13.97 | $13.97 | $10.11 | 38,330 |
| 2016-04-27 | $13.95 | $14.02 | $13.88 | $14.02 | $10.14 | 65,927 |
| 2016-04-26 | $13.83 | $13.96 | $13.80 | $13.92 | $10.07 | 42,504 |
| 2016-04-25 | $13.80 | $13.84 | $13.77 | $13.79 | $9.97 | 39,499 |
| 2016-04-22 | $13.90 | $13.90 | $13.60 | $13.81 | $9.99 | 98,860 |
| 2016-04-21 | $13.89 | $13.99 | $13.83 | $13.88 | $10.04 | 65,846 |
| 2016-04-20 | $14.03 | $14.10 | $13.87 | $13.88 | $10.04 | 181,567 |
| 2016-04-19 | $14.05 | $14.07 | $14.02 | $14.07 | $10.18 | 28,844 |
| 2016-04-18 | $14.02 | $14.06 | $14.02 | $14.05 | $10.16 | 49,992 |
| 2016-04-15 | $14.05 | $14.06 | $13.99 | $14.04 | $10.16 | 41,063 |
| 2016-04-14 | $14.03 | $14.05 | $13.96 | $14.02 | $10.14 | 53,717 |
| 2016-04-13 | $13.88 | $14.06 | $13.88 | $14.06 | $10.17 | 75,874 |
| 2016-04-12 | $14.00 | $14.05 | $13.97 | $13.99 | $10.07 | 52,267 |
| 2016-04-11 | $14.06 | $14.06 | $13.97 | $13.97 | $10.06 | 59,014 |
| 2016-04-08 | $14.07 | $14.08 | $13.96 | $14.01 | $10.08 | 47,501 |
| 2016-04-07 | $14.01 | $14.06 | $14.00 | $14.04 | $10.11 | 63,189 |
| 2016-04-06 | $14.06 | $14.08 | $14.02 | $14.05 | $10.11 | 22,480 |
| 2016-04-05 | $13.92 | $14.03 | $13.92 | $14.03 | $10.10 | 89,509 |
| 2016-04-04 | $13.80 | $13.94 | $13.80 | $13.92 | $10.02 | 39,936 |
| 2016-04-01 | $13.86 | $13.89 | $13.75 | $13.81 | $9.94 | 42,723 |
| 2016-03-31 | $13.80 | $13.88 | $13.78 | $13.87 | $9.98 | 49,076 |
| 2016-03-30 | $13.80 | $13.80 | $13.77 | $13.78 | $9.92 | 53,293 |
| 2016-03-29 | $13.68 | $13.80 | $13.63 | $13.77 | $9.91 | 35,515 |
| 2016-03-28 | $13.59 | $13.74 | $13.53 | $13.66 | $9.83 | 43,510 |
| 2016-03-24 | $13.53 | $13.58 | $13.51 | $13.56 | $9.76 | 18,576 |
| 2016-03-23 | $13.48 | $13.50 | $13.46 | $13.47 | $9.70 | 23,328 |
| 2016-03-22 | $13.46 | $13.49 | $13.44 | $13.45 | $9.68 | 19,748 |
| 2016-03-21 | $13.46 | $13.49 | $13.41 | $13.44 | $9.67 | 17,385 |
| 2016-03-18 | $13.50 | $13.50 | $13.42 | $13.42 | $9.66 | 23,620 |
| 2016-03-17 | $13.45 | $13.50 | $13.45 | $13.48 | $9.70 | 28,117 |
| 2016-03-16 | $13.40 | $13.41 | $13.32 | $13.41 | $9.65 | 29,656 |
| 2016-03-15 | $13.35 | $13.39 | $13.33 | $13.35 | $9.61 | 15,899 |
| 2016-03-14 | $13.39 | $13.40 | $13.30 | $13.36 | $9.62 | 55,905 |
| 2016-03-11 | $13.46 | $13.49 | $13.39 | $13.41 | $9.60 | 52,130 |
| 2016-03-10 | $13.40 | $13.44 | $13.40 | $13.41 | $9.60 | 26,437 |
| 2016-03-09 | $13.34 | $13.44 | $13.34 | $13.36 | $9.57 | 14,803 |
| 2016-03-08 | $13.40 | $13.40 | $13.35 | $13.36 | $9.57 | 24,702 |
| 2016-03-07 | $13.34 | $13.36 | $13.30 | $13.36 | $9.57 | 55,683 |
| 2016-03-04 | $13.33 | $13.40 | $13.30 | $13.30 | $9.52 | 38,093 |
| 2016-03-03 | $13.38 | $13.38 | $13.31 | $13.33 | $9.54 | 54,880 |
| 2016-03-02 | $13.40 | $13.47 | $13.33 | $13.33 | $9.54 | 66,919 |
| 2016-03-01 | $13.46 | $13.49 | $13.38 | $13.45 | $9.63 | 69,314 |
| 2016-02-29 | $13.40 | $13.43 | $13.34 | $13.42 | $9.61 | 22,005 |
| 2016-02-26 | $13.32 | $13.37 | $13.29 | $13.33 | $9.54 | 24,364 |
| 2016-02-25 | $13.36 | $13.46 | $13.32 | $13.36 | $9.57 | 35,719 |
| 2016-02-24 | $13.32 | $13.40 | $13.26 | $13.31 | $9.53 | 47,258 |
| 2016-02-23 | $13.33 | $13.43 | $13.26 | $13.33 | $9.54 | 54,003 |
| 2016-02-22 | $13.37 | $13.40 | $13.30 | $13.36 | $9.57 | 101,059 |
| 2016-02-19 | $13.37 | $13.40 | $13.35 | $13.40 | $9.59 | 53,783 |
| 2016-02-18 | $13.30 | $13.35 | $13.30 | $13.35 | $9.56 | 54,129 |
| 2016-02-17 | $13.35 | $13.38 | $13.28 | $13.32 | $9.54 | 49,081 |
| 2016-02-16 | $13.40 | $13.40 | $13.30 | $13.32 | $9.54 | 118,138 |
| 2016-02-12 | $13.58 | $13.61 | $13.42 | $13.44 | $9.57 | 111,415 |
| 2016-02-11 | $13.47 | $13.58 | $13.46 | $13.51 | $9.62 | 73,408 |
| 2016-02-10 | $13.40 | $13.47 | $13.38 | $13.44 | $9.57 | 33,622 |
| 2016-02-09 | $13.24 | $13.34 | $13.24 | $13.33 | $9.49 | 65,279 |
| 2016-02-08 | $13.33 | $13.36 | $13.05 | $13.24 | $9.43 | 200,270 |
| 2016-02-05 | $13.63 | $13.79 | $13.20 | $13.46 | $9.59 | 400,214 |
| 2016-02-04 | $14.09 | $14.10 | $13.95 | $14.00 | $9.97 | 51,029 |
| 2016-02-03 | $13.99 | $14.08 | $13.98 | $14.00 | $9.97 | 41,962 |
| 2016-02-02 | $14.01 | $14.11 | $13.98 | $14.04 | $10.00 | 48,484 |
| 2016-02-01 | $13.89 | $14.06 | $13.85 | $14.00 | $9.97 | 126,328 |
| 2016-01-29 | $13.86 | $13.90 | $13.75 | $13.87 | $9.88 | 51,643 |
| 2016-01-28 | $13.71 | $13.81 | $13.68 | $13.81 | $9.84 | 46,932 |
| 2016-01-27 | $13.67 | $13.78 | $13.66 | $13.67 | $9.74 | 50,118 |
| 2016-01-26 | $13.54 | $13.67 | $13.54 | $13.67 | $9.74 | 47,676 |
| 2016-01-25 | $13.57 | $13.66 | $13.44 | $13.59 | $9.68 | 32,444 |
| 2016-01-22 | $13.43 | $13.60 | $13.38 | $13.60 | $9.69 | 80,008 |
| 2016-01-21 | $13.20 | $13.46 | $13.20 | $13.39 | $9.54 | 52,819 |
| 2016-01-20 | $13.37 | $13.40 | $13.20 | $13.21 | $9.41 | 106,629 |
| 2016-01-19 | $13.40 | $13.40 | $13.27 | $13.30 | $9.47 | 34,726 |
| 2016-01-15 | $13.30 | $13.40 | $13.22 | $13.36 | $9.52 | 66,930 |
| 2016-01-14 | $13.27 | $13.31 | $13.20 | $13.30 | $9.47 | 91,927 |
| 2016-01-13 | $13.52 | $13.53 | $13.27 | $13.33 | $9.49 | 80,865 |
| 2016-01-12 | $13.60 | $13.62 | $13.50 | $13.55 | $9.59 | 54,342 |
| 2016-01-11 | $13.58 | $13.61 | $13.51 | $13.55 | $9.59 | 99,155 |
| 2016-01-08 | $13.49 | $13.56 | $13.44 | $13.49 | $9.55 | 106,843 |
| 2016-01-07 | $13.50 | $13.59 | $13.47 | $13.49 | $9.55 | 141,726 |
| 2016-01-06 | $13.50 | $13.53 | $13.45 | $13.48 | $9.54 | 121,876 |
| 2016-01-05 | $13.36 | $13.48 | $13.36 | $13.46 | $9.53 | 35,895 |
| 2016-01-04 | $13.37 | $13.39 | $13.34 | $13.35 | $9.45 | 36,806 |
| 2015-12-31 | $13.35 | $13.37 | $13.32 | $13.35 | $9.45 | 43,465 |
| 2015-12-30 | $13.32 | $13.35 | $13.28 | $13.33 | $9.44 | 74,608 |
| 2015-12-29 | $13.28 | $13.36 | $13.27 | $13.28 | $9.40 | 73,807 |
| 2015-12-28 | $13.26 | $13.30 | $13.24 | $13.24 | $9.37 | 37,531 |
| 2015-12-24 | $13.25 | $13.30 | $13.24 | $13.25 | $9.38 | 30,657 |
| 2015-12-23 | $13.29 | $13.30 | $13.25 | $13.27 | $9.40 | 51,659 |
| 2015-12-22 | $13.23 | $13.30 | $13.23 | $13.27 | $9.40 | 74,798 |
| 2015-12-21 | $13.26 | $13.32 | $13.22 | $13.28 | $9.40 | 118,291 |
| 2015-12-18 | $13.27 | $13.28 | $13.18 | $13.27 | $9.40 | 38,493 |
| 2015-12-17 | $13.13 | $13.24 | $13.10 | $13.23 | $9.37 | 71,354 |
| 2015-12-16 | $13.00 | $13.13 | $12.93 | $13.12 | $9.29 | 108,763 |
| 2015-12-15 | $12.83 | $13.03 | $12.83 | $13.01 | $9.21 | 50,616 |
| 2015-12-14 | $13.11 | $13.12 | $12.94 | $12.95 | $9.17 | 145,901 |
| 2015-12-11 | $13.23 | $13.29 | $13.11 | $13.12 | $9.29 | 45,034 |
| 2015-12-10 | $13.25 | $13.25 | $13.20 | $13.25 | $9.38 | 42,205 |
| 2015-12-09 | $13.23 | $13.29 | $13.23 | $13.27 | $9.34 | 33,288 |
| 2015-12-08 | $13.23 | $13.30 | $13.23 | $13.27 | $9.34 | 26,897 |
| 2015-12-07 | $13.31 | $13.32 | $13.27 | $13.28 | $9.35 | 42,447 |
| 2015-12-04 | $13.21 | $13.32 | $13.21 | $13.30 | $9.36 | 30,850 |
| 2015-12-03 | $13.28 | $13.29 | $13.16 | $13.22 | $9.30 | 68,849 |
| 2015-12-02 | $13.31 | $13.34 | $13.28 | $13.31 | $9.37 | 27,906 |
| 2015-12-01 | $13.25 | $13.39 | $13.25 | $13.28 | $9.35 | 51,505 |
| 2015-11-30 | $13.36 | $13.36 | $13.20 | $13.23 | $9.31 | 146,242 |
| 2015-11-27 | $13.31 | $13.34 | $13.24 | $13.34 | $9.39 | 35,711 |
| 2015-11-25 | $13.34 | $13.34 | $13.24 | $13.30 | $9.36 | 28,985 |
| 2015-11-24 | $13.39 | $13.39 | $13.25 | $13.31 | $9.37 | 46,310 |
| 2015-11-23 | $13.28 | $13.39 | $13.28 | $13.35 | $9.40 | 18,278 |
| 2015-11-20 | $13.23 | $13.32 | $13.23 | $13.29 | $9.35 | 25,774 |
| 2015-11-19 | $13.21 | $13.29 | $13.21 | $13.24 | $9.32 | 57,493 |
| 2015-11-18 | $13.26 | $13.33 | $13.24 | $13.32 | $9.37 | 40,594 |
| 2015-11-17 | $13.52 | $13.52 | $13.28 | $13.37 | $9.41 | 57,729 |
| 2015-11-16 | $13.47 | $13.57 | $13.46 | $13.46 | $9.47 | 48,475 |
| 2015-11-13 | $13.48 | $13.60 | $13.43 | $13.56 | $9.49 | 59,703 |
| 2015-11-12 | $13.47 | $13.52 | $13.40 | $13.51 | $9.45 | 43,132 |
| 2015-11-11 | $13.41 | $13.55 | $13.41 | $13.47 | $9.42 | 33,856 |
| 2015-11-10 | $13.31 | $13.51 | $13.25 | $13.42 | $9.39 | 71,581 |
| 2015-11-09 | $13.36 | $13.42 | $13.25 | $13.31 | $9.31 | 66,448 |
| 2015-11-06 | $13.64 | $13.67 | $13.47 | $13.57 | $9.49 | 120,140 |
| 2015-11-05 | $13.74 | $13.75 | $13.70 | $13.74 | $9.61 | 42,537 |
| 2015-11-04 | $13.64 | $13.75 | $13.59 | $13.72 | $9.60 | 69,022 |
| 2015-11-03 | $13.62 | $13.73 | $13.58 | $13.73 | $9.61 | 58,327 |
| 2015-11-02 | $13.50 | $13.63 | $13.49 | $13.60 | $9.51 | 60,498 |
| 2015-10-30 | $13.55 | $13.58 | $13.48 | $13.48 | $9.43 | 30,917 |
| 2015-10-29 | $13.43 | $13.53 | $13.42 | $13.49 | $9.44 | 59,913 |
| 2015-10-28 | $13.42 | $13.50 | $13.42 | $13.49 | $9.44 | 38,473 |
| 2015-10-27 | $13.40 | $13.43 | $13.39 | $13.43 | $9.40 | 22,752 |
| 2015-10-26 | $13.35 | $13.39 | $13.33 | $13.36 | $9.35 | 38,607 |
| 2015-10-23 | $13.29 | $13.35 | $13.29 | $13.35 | $9.34 | 24,012 |
| 2015-10-22 | $13.34 | $13.35 | $13.30 | $13.30 | $9.30 | 58,367 |
| 2015-10-21 | $13.32 | $13.35 | $13.23 | $13.29 | $9.30 | 31,092 |
| 2015-10-20 | $13.22 | $13.32 | $13.22 | $13.31 | $9.31 | 14,098 |
| 2015-10-19 | $13.38 | $13.45 | $13.24 | $13.31 | $9.31 | 71,062 |
| 2015-10-16 | $13.31 | $13.39 | $13.22 | $13.38 | $9.36 | 23,327 |
| 2015-10-15 | $13.19 | $13.33 | $13.19 | $13.30 | $9.30 | 39,918 |
| 2015-10-14 | $13.24 | $13.27 | $13.16 | $13.23 | $9.26 | 51,307 |
| 2015-10-13 | $13.11 | $13.26 | $13.05 | $13.25 | $9.21 | 67,080 |
| 2015-10-12 | $13.10 | $13.22 | $13.10 | $13.20 | $9.18 | 24,822 |
| 2015-10-09 | $13.08 | $13.10 | $13.05 | $13.10 | $9.11 | 19,383 |
| 2015-10-08 | $13.05 | $13.09 | $13.02 | $13.08 | $9.10 | 50,587 |
| 2015-10-07 | $13.03 | $13.05 | $12.99 | $13.05 | $9.08 | 93,235 |
| 2015-10-06 | $12.92 | $12.99 | $12.92 | $12.97 | $9.02 | 40,630 |
| 2015-10-05 | $13.02 | $13.04 | $12.92 | $12.92 | $8.98 | 105,907 |
| 2015-10-02 | $12.92 | $13.05 | $12.92 | $13.00 | $9.04 | 120,382 |
| 2015-10-01 | $12.88 | $12.96 | $12.83 | $12.88 | $8.96 | 46,744 |
| 2015-09-30 | $12.91 | $12.98 | $12.83 | $12.85 | $8.94 | 88,371 |
| 2015-09-29 | $12.96 | $13.01 | $12.80 | $12.97 | $9.02 | 57,531 |
| 2015-09-28 | $12.94 | $13.00 | $12.84 | $12.90 | $8.97 | 59,092 |
| 2015-09-25 | $12.90 | $12.94 | $12.85 | $12.93 | $8.99 | 31,718 |
| 2015-09-24 | $13.03 | $13.05 | $12.89 | $12.93 | $8.99 | 15,430 |
| 2015-09-23 | $12.96 | $13.03 | $12.96 | $13.01 | $9.05 | 49,596 |
| 2015-09-22 | $12.93 | $13.04 | $12.86 | $13.00 | $9.04 | 79,123 |
| 2015-09-21 | $12.96 | $13.02 | $12.91 | $12.96 | $9.01 | 32,883 |
| 2015-09-18 | $12.84 | $13.07 | $12.84 | $12.99 | $9.03 | 58,425 |
| 2015-09-17 | $12.73 | $12.85 | $12.62 | $12.80 | $8.90 | 57,465 |
| 2015-09-16 | $12.79 | $12.83 | $12.70 | $12.75 | $8.87 | 42,296 |
| 2015-09-15 | $12.88 | $12.88 | $12.77 | $12.78 | $8.89 | 38,840 |
| 2015-09-14 | $12.95 | $13.04 | $12.91 | $12.94 | $8.94 | 36,973 |
| 2015-09-11 | $12.93 | $12.94 | $12.88 | $12.92 | $8.93 | 33,765 |
| 2015-09-10 | $13.08 | $13.08 | $12.90 | $12.90 | $8.91 | 30,063 |
| 2015-09-09 | $12.79 | $13.17 | $12.79 | $13.06 | $9.03 | 51,256 |
| 2015-09-08 | $12.91 | $12.99 | $12.79 | $12.79 | $8.84 | 57,964 |
Pioneer Municipal High Income Advantage Fund Inc (MAV) News Headlines
Recent Pioneer Municipal High Income Advantage Fund Inc (MAV) News
Similar Companies to Pioneer Municipal High Income Advantage Fund Inc (MAV) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |