PCM Fund Inc (PCM) Exchange: NYSE
Data as of Oct. 9, 2025
$6.73 ($-0.01) -0.15%
PCM Fund Inc - Daily Information
Click for more stock information on PCM Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $6.74 |
| Previous Close | $6.73 |
| High | $6.74 |
| Low | $6.72 |
| Adjusted Open | $6.74 |
| Previous Adjusted Close | $6.73 |
| Adjusted High | $6.74 |
| Adjusted Low | $6.72 |
About PCM Fund Inc (PCM)
PCM Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's primary investment objective is to achieve high current income by investing in a portfolio comprised primarily of commercial mortgage-backed securities. These securities are fixed income instruments representing an interest in mortgage loans on commercial real estate properties, such as office buildings, shopping malls, hotels, apartment buildings, nursing homes and industrial properties. may invests in mortgage-related or other asset-backed securities include mortgage pass-through securities, collateralized mortgage obligations (CMOs), commercial mortgage-backed securities, mortgage dollar rolls, CMO residuals, stripped mortgage-backed securities and other securities. The Fund's sub-adviser is Pacific Investment Management Company LLC. The Fund's investment manager is Allianz Global Investors Fund Management LLC.
Invest in PCM Fund Inc (PCM)
Historical Stock Data for PCM Fund Inc (PCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | $6.74 | $6.74 | $6.72 | $6.73 | $6.73 | 56,368 |
| 2025-10-08 | $6.72 | $6.74 | $6.71 | $6.74 | $6.74 | 50,357 |
| 2025-10-07 | $6.70 | $6.72 | $6.69 | $6.70 | $6.70 | 27,470 |
| 2025-10-06 | $6.70 | $6.70 | $6.68 | $6.70 | $6.70 | 60,484 |
| 2025-10-03 | $6.74 | $6.75 | $6.68 | $6.70 | $6.70 | 79,694 |
| 2025-10-02 | $6.73 | $6.75 | $6.70 | $6.74 | $6.74 | 51,175 |
| 2025-10-01 | $6.74 | $6.76 | $6.69 | $6.71 | $6.71 | 63,379 |
| 2025-09-30 | $6.71 | $6.71 | $6.69 | $6.71 | $6.71 | 35,629 |
| 2025-09-29 | $6.68 | $6.72 | $6.65 | $6.71 | $6.71 | 29,049 |
| 2025-09-26 | $6.67 | $6.67 | $6.62 | $6.66 | $6.66 | 22,813 |
| 2025-09-25 | $6.69 | $6.69 | $6.61 | $6.67 | $6.67 | 30,209 |
| 2025-09-24 | $6.72 | $6.72 | $6.67 | $6.69 | $6.69 | 31,819 |
| 2025-09-23 | $6.71 | $6.73 | $6.69 | $6.71 | $6.71 | 38,268 |
| 2025-09-22 | $6.70 | $6.72 | $6.67 | $6.69 | $6.69 | 35,411 |
| 2025-09-19 | $6.70 | $6.70 | $6.65 | $6.69 | $6.69 | 36,298 |
| 2025-09-18 | $6.67 | $6.70 | $6.57 | $6.70 | $6.70 | 61,775 |
| 2025-09-17 | $6.65 | $6.67 | $6.62 | $6.67 | $6.67 | 67,812 |
| 2025-09-16 | $6.61 | $6.70 | $6.58 | $6.63 | $6.63 | 70,434 |
| 2025-09-15 | $6.56 | $6.73 | $6.54 | $6.61 | $6.61 | 221,968 |
| 2025-09-12 | $6.49 | $6.54 | $6.43 | $6.53 | $6.53 | 67,321 |
| 2025-09-11 | $6.53 | $6.55 | $6.51 | $6.55 | $6.49 | 120,657 |
| 2025-09-10 | $6.50 | $6.52 | $6.47 | $6.51 | $6.45 | 87,190 |
| 2025-09-09 | $6.43 | $6.50 | $6.42 | $6.50 | $6.44 | 159,293 |
| 2025-09-08 | $6.41 | $6.45 | $6.40 | $6.40 | $6.34 | 136,623 |
| 2025-09-05 | $6.41 | $6.43 | $6.38 | $6.41 | $6.35 | 74,367 |
| 2025-09-04 | $6.38 | $6.39 | $6.35 | $6.39 | $6.33 | 83,605 |
| 2025-09-03 | $6.36 | $6.39 | $6.29 | $6.37 | $6.31 | 96,564 |
| 2025-09-02 | $6.38 | $6.38 | $6.30 | $6.36 | $6.30 | 122,922 |
| 2025-08-29 | $6.34 | $6.36 | $6.34 | $6.35 | $6.29 | 38,001 |
| 2025-08-28 | $6.35 | $6.36 | $6.33 | $6.36 | $6.30 | 86,227 |
| 2025-08-27 | $6.31 | $6.32 | $6.30 | $6.32 | $6.26 | 23,228 |
| 2025-08-26 | $6.33 | $6.33 | $6.28 | $6.31 | $6.25 | 44,700 |
| 2025-08-25 | $6.29 | $6.30 | $6.28 | $6.29 | $6.23 | 44,961 |
| 2025-08-22 | $6.29 | $6.29 | $6.26 | $6.29 | $6.23 | 49,476 |
| 2025-08-21 | $6.29 | $6.29 | $6.26 | $6.27 | $6.21 | 53,209 |
| 2025-08-20 | $6.29 | $6.29 | $6.27 | $6.27 | $6.21 | 29,001 |
| 2025-08-19 | $6.31 | $6.31 | $6.27 | $6.28 | $6.22 | 27,034 |
| 2025-08-18 | $6.34 | $6.34 | $6.28 | $6.29 | $6.23 | 25,331 |
| 2025-08-15 | $6.31 | $6.31 | $6.27 | $6.31 | $6.25 | 57,828 |
| 2025-08-14 | $6.29 | $6.31 | $6.27 | $6.30 | $6.24 | 30,912 |
| 2025-08-13 | $6.27 | $6.33 | $6.26 | $6.27 | $6.21 | 52,274 |
| 2025-08-12 | $6.28 | $6.34 | $6.24 | $6.25 | $6.19 | 68,933 |
| 2025-08-11 | $6.31 | $6.32 | $6.26 | $6.28 | $6.22 | 75,477 |
| 2025-08-08 | $6.40 | $6.41 | $6.35 | $6.35 | $6.22 | 39,605 |
| 2025-08-07 | $6.38 | $6.40 | $6.37 | $6.38 | $6.25 | 56,660 |
| 2025-08-06 | $6.38 | $6.38 | $6.36 | $6.36 | $6.23 | 46,034 |
| 2025-08-05 | $6.37 | $6.38 | $6.35 | $6.37 | $6.24 | 31,167 |
| 2025-08-04 | $6.38 | $6.38 | $6.35 | $6.37 | $6.24 | 56,808 |
| 2025-08-01 | $6.37 | $6.37 | $6.35 | $6.37 | $6.24 | 52,324 |
| 2025-07-31 | $6.36 | $6.36 | $6.32 | $6.33 | $6.20 | 28,137 |
| 2025-07-30 | $6.36 | $6.36 | $6.33 | $6.34 | $6.21 | 32,439 |
| 2025-07-29 | $6.31 | $6.37 | $6.31 | $6.35 | $6.22 | 56,559 |
| 2025-07-28 | $6.30 | $6.33 | $6.30 | $6.30 | $6.18 | 31,187 |
| 2025-07-25 | $6.30 | $6.30 | $6.28 | $6.29 | $6.16 | 25,133 |
| 2025-07-24 | $6.30 | $6.30 | $6.28 | $6.29 | $6.16 | 34,035 |
| 2025-07-23 | $6.28 | $6.30 | $6.27 | $6.29 | $6.17 | 28,592 |
| 2025-07-22 | $6.30 | $6.30 | $6.25 | $6.28 | $6.16 | 37,966 |
| 2025-07-21 | $6.34 | $6.34 | $6.27 | $6.29 | $6.17 | 17,817 |
| 2025-07-18 | $6.33 | $6.35 | $6.28 | $6.31 | $6.19 | 27,930 |
| 2025-07-17 | $6.33 | $6.35 | $6.28 | $6.29 | $6.17 | 45,953 |
| 2025-07-16 | $6.34 | $6.36 | $6.31 | $6.34 | $6.21 | 10,948 |
| 2025-07-15 | $6.37 | $6.37 | $6.28 | $6.32 | $6.20 | 39,743 |
| 2025-07-14 | $6.37 | $6.40 | $6.34 | $6.37 | $6.24 | 36,339 |
| 2025-07-11 | $6.42 | $6.44 | $6.35 | $6.35 | $6.35 | 62,956 |
| 2025-07-10 | $6.45 | $6.49 | $6.43 | $6.49 | $6.43 | 68,200 |
| 2025-07-09 | $6.40 | $6.43 | $6.38 | $6.43 | $6.37 | 93,971 |
| 2025-07-08 | $6.40 | $6.41 | $6.37 | $6.38 | $6.32 | 33,474 |
| 2025-07-07 | $6.38 | $6.43 | $6.37 | $6.38 | $6.32 | 78,142 |
| 2025-07-03 | $6.36 | $6.40 | $6.36 | $6.38 | $6.32 | 23,725 |
| 2025-07-02 | $6.38 | $6.38 | $6.36 | $6.36 | $6.36 | 62,611 |
| 2025-07-01 | $6.38 | $6.38 | $6.35 | $6.38 | $6.38 | 57,230 |
| 2025-06-30 | $6.31 | $6.38 | $6.31 | $6.33 | $6.33 | 36,128 |
| 2025-06-27 | $6.34 | $6.35 | $6.26 | $6.31 | $6.31 | 75,823 |
| 2025-06-26 | $6.30 | $6.35 | $6.29 | $6.33 | $6.33 | 41,602 |
| 2025-06-25 | $6.31 | $6.32 | $6.28 | $6.28 | $6.28 | 37,911 |
| 2025-06-24 | $6.31 | $6.31 | $6.26 | $6.31 | $6.31 | 26,396 |
| 2025-06-23 | $6.29 | $6.30 | $6.26 | $6.29 | $6.29 | 51,616 |
| 2025-06-20 | $6.30 | $6.31 | $6.26 | $6.26 | $6.26 | 18,211 |
| 2025-06-18 | $6.29 | $6.31 | $6.27 | $6.30 | $6.30 | 30,408 |
| 2025-06-17 | $6.30 | $6.32 | $6.26 | $6.27 | $6.27 | 29,540 |
| 2025-06-16 | $6.28 | $6.32 | $6.26 | $6.29 | $6.29 | 25,188 |
| 2025-06-13 | $6.36 | $6.36 | $6.25 | $6.26 | $6.26 | 66,346 |
| 2025-06-12 | $6.35 | $6.36 | $6.29 | $6.36 | $6.36 | 101,127 |
| 2025-06-11 | $6.34 | $6.34 | $6.30 | $6.34 | $6.28 | 51,823 |
| 2025-06-10 | $6.33 | $6.33 | $6.28 | $6.31 | $6.25 | 27,687 |
| 2025-06-09 | $6.31 | $6.31 | $6.24 | $6.31 | $6.24 | 32,389 |
| 2025-06-06 | $6.29 | $6.32 | $6.25 | $6.30 | $6.24 | 19,718 |
| 2025-06-05 | $6.31 | $6.31 | $6.26 | $6.28 | $6.22 | 64,517 |
| 2025-06-04 | $6.28 | $6.30 | $6.22 | $6.27 | $6.21 | 65,273 |
| 2025-06-03 | $6.29 | $6.32 | $6.26 | $6.27 | $6.20 | 102,726 |
| 2025-06-02 | $6.27 | $6.32 | $6.25 | $6.32 | $6.26 | 68,427 |
| 2025-05-30 | $6.21 | $6.25 | $6.20 | $6.25 | $6.25 | 21,862 |
| 2025-05-29 | $6.23 | $6.30 | $6.17 | $6.19 | $6.19 | 46,476 |
| 2025-05-28 | $6.25 | $6.25 | $6.19 | $6.19 | $6.19 | 24,581 |
| 2025-05-27 | $6.25 | $6.32 | $6.22 | $6.26 | $6.26 | 37,857 |
| 2025-05-23 | $6.21 | $6.27 | $6.18 | $6.25 | $6.25 | 30,203 |
| 2025-05-22 | $6.27 | $6.29 | $6.21 | $6.24 | $6.24 | 13,435 |
| 2025-05-21 | $6.31 | $6.31 | $6.23 | $6.25 | $6.25 | 25,014 |
| 2025-05-20 | $6.30 | $6.34 | $6.28 | $6.28 | $6.28 | 11,386 |
| 2025-05-19 | $6.43 | $6.45 | $6.28 | $6.29 | $6.29 | 20,271 |
| 2025-05-16 | $6.28 | $6.49 | $6.26 | $6.49 | $6.49 | 41,832 |
| 2025-05-15 | $6.25 | $6.30 | $6.24 | $6.28 | $6.28 | 31,664 |
| 2025-05-14 | $6.30 | $6.32 | $6.24 | $6.25 | $6.25 | 38,157 |
| 2025-05-13 | $6.32 | $6.44 | $6.28 | $6.28 | $6.28 | 53,479 |
| 2025-05-12 | $6.42 | $6.45 | $6.31 | $6.32 | $6.32 | 84,828 |
| 2025-05-09 | $6.52 | $6.52 | $6.42 | $6.43 | $6.37 | 44,091 |
| 2025-05-08 | $6.40 | $6.48 | $6.38 | $6.46 | $6.40 | 60,612 |
| 2025-05-07 | $6.38 | $6.40 | $6.36 | $6.37 | $6.31 | 17,546 |
| 2025-05-06 | $6.39 | $6.40 | $6.32 | $6.36 | $6.30 | 30,287 |
| 2025-05-05 | $6.28 | $6.56 | $6.25 | $6.38 | $6.32 | 89,161 |
| 2025-05-02 | $6.29 | $6.29 | $6.22 | $6.27 | $6.21 | 34,416 |
| 2025-05-01 | $6.25 | $6.28 | $6.22 | $6.27 | $6.21 | 86,901 |
| 2025-04-30 | $6.18 | $6.24 | $6.17 | $6.24 | $6.17 | 17,747 |
| 2025-04-29 | $6.11 | $6.22 | $6.11 | $6.22 | $6.16 | 24,620 |
| 2025-04-28 | $6.11 | $6.16 | $6.11 | $6.13 | $6.13 | 24,185 |
| 2025-04-25 | $6.09 | $6.18 | $6.05 | $6.10 | $6.10 | 59,691 |
| 2025-04-24 | $5.99 | $6.13 | $5.99 | $6.11 | $6.11 | 54,556 |
| 2025-04-23 | $6.03 | $6.05 | $5.98 | $5.99 | $5.99 | 34,409 |
| 2025-04-22 | $5.89 | $6.02 | $5.89 | $5.93 | $5.93 | 64,841 |
| 2025-04-21 | $5.97 | $6.01 | $5.95 | $5.95 | $5.95 | 56,556 |
| 2025-04-17 | $6.10 | $6.13 | $6.00 | $6.07 | $6.07 | 65,785 |
| 2025-04-16 | $6.08 | $6.10 | $6.03 | $6.07 | $6.07 | 37,180 |
| 2025-04-15 | $6.08 | $6.11 | $6.01 | $6.06 | $6.06 | 39,663 |
| 2025-04-14 | $6.01 | $6.09 | $6.00 | $6.05 | $6.05 | 66,844 |
| 2025-04-11 | $5.88 | $6.00 | $5.88 | $5.97 | $5.97 | 67,626 |
| 2025-04-10 | $6.17 | $6.17 | $5.97 | $6.03 | $6.03 | 80,342 |
| 2025-04-09 | $6.26 | $6.26 | $6.02 | $6.10 | $6.10 | 253,661 |
| 2025-04-08 | $6.12 | $6.40 | $6.12 | $6.18 | $6.18 | 38,687 |
| 2025-04-07 | $6.14 | $6.22 | $5.90 | $6.06 | $6.06 | 127,026 |
| 2025-04-04 | $6.43 | $6.45 | $6.11 | $6.23 | $6.23 | 91,369 |
| 2025-04-03 | $6.44 | $6.50 | $6.42 | $6.47 | $6.47 | 63,146 |
| 2025-04-02 | $6.46 | $6.51 | $6.45 | $6.47 | $6.47 | 75,353 |
| 2025-04-01 | $6.46 | $6.46 | $6.41 | $6.45 | $6.45 | 30,501 |
| 2025-03-31 | $6.46 | $6.48 | $6.43 | $6.46 | $6.46 | 20,203 |
| 2025-03-28 | $6.46 | $6.49 | $6.40 | $6.46 | $6.46 | 31,061 |
| 2025-03-27 | $6.47 | $6.49 | $6.40 | $6.44 | $6.44 | 30,738 |
| 2025-03-26 | $6.45 | $6.49 | $6.45 | $6.47 | $6.47 | 19,747 |
| 2025-03-25 | $6.50 | $6.50 | $6.45 | $6.48 | $6.48 | 50,289 |
| 2025-03-24 | $6.55 | $6.57 | $6.50 | $6.50 | $6.50 | 35,174 |
| 2025-03-21 | $6.54 | $6.55 | $6.50 | $6.52 | $6.52 | 17,979 |
| 2025-03-20 | $6.47 | $6.67 | $6.47 | $6.54 | $6.54 | 56,424 |
| 2025-03-19 | $6.45 | $6.51 | $6.44 | $6.51 | $6.51 | 18,838 |
| 2025-03-18 | $6.46 | $6.49 | $6.44 | $6.44 | $6.44 | 33,198 |
| 2025-03-17 | $6.47 | $6.49 | $6.45 | $6.47 | $6.47 | 30,364 |
| 2025-03-14 | $6.51 | $6.51 | $6.37 | $6.49 | $6.49 | 148,629 |
| 2025-03-13 | $6.52 | $6.59 | $6.51 | $6.52 | $6.52 | 17,368 |
| 2025-03-12 | $6.63 | $6.63 | $6.59 | $6.62 | $6.56 | 14,970 |
| 2025-03-11 | $6.63 | $6.66 | $6.58 | $6.61 | $6.55 | 29,089 |
| 2025-03-10 | $6.62 | $6.69 | $6.58 | $6.61 | $6.55 | 145,037 |
| 2025-03-07 | $6.66 | $6.66 | $6.57 | $6.64 | $6.58 | 127,086 |
| 2025-03-06 | $6.66 | $6.67 | $6.58 | $6.62 | $6.56 | 38,776 |
| 2025-03-05 | $6.56 | $6.76 | $6.55 | $6.66 | $6.60 | 117,116 |
| 2025-03-04 | $6.58 | $6.59 | $6.52 | $6.57 | $6.51 | 85,341 |
| 2025-03-03 | $6.60 | $6.64 | $6.54 | $6.58 | $6.52 | 118,215 |
| 2025-02-28 | $6.57 | $6.59 | $6.54 | $6.56 | $6.50 | 30,536 |
| 2025-02-27 | $6.57 | $6.62 | $6.54 | $6.55 | $6.49 | 40,468 |
| 2025-02-26 | $6.55 | $6.60 | $6.53 | $6.55 | $6.49 | 17,329 |
| 2025-02-25 | $6.53 | $6.58 | $6.53 | $6.53 | $6.47 | 30,119 |
| 2025-02-24 | $6.59 | $6.63 | $6.53 | $6.55 | $6.49 | 36,374 |
| 2025-02-21 | $6.59 | $6.63 | $6.55 | $6.55 | $6.49 | 40,930 |
| 2025-02-20 | $6.56 | $6.62 | $6.56 | $6.60 | $6.54 | 37,210 |
| 2025-02-19 | $6.56 | $6.61 | $6.55 | $6.57 | $6.57 | 52,417 |
| 2025-02-18 | $6.65 | $6.66 | $6.52 | $6.56 | $6.56 | 141,365 |
| 2025-02-14 | $6.74 | $6.77 | $6.63 | $6.64 | $6.64 | 76,931 |
| 2025-02-13 | $6.71 | $6.77 | $6.68 | $6.70 | $6.70 | 84,011 |
| 2025-02-12 | $6.75 | $6.79 | $6.74 | $6.75 | $6.69 | 25,801 |
| 2025-02-11 | $6.77 | $6.81 | $6.75 | $6.76 | $6.70 | 64,684 |
| 2025-02-10 | $6.70 | $6.79 | $6.67 | $6.77 | $6.71 | 95,822 |
| 2025-02-07 | $6.73 | $6.78 | $6.69 | $6.70 | $6.64 | 123,255 |
| 2025-02-06 | $6.75 | $6.76 | $6.69 | $6.73 | $6.67 | 79,192 |
| 2025-02-05 | $6.77 | $6.78 | $6.71 | $6.73 | $6.67 | 105,984 |
| 2025-02-04 | $6.76 | $6.80 | $6.68 | $6.73 | $6.67 | 35,938 |
| 2025-02-03 | $6.78 | $6.78 | $6.66 | $6.74 | $6.68 | 88,770 |
| 2025-01-31 | $6.68 | $6.79 | $6.65 | $6.79 | $6.73 | 65,207 |
| 2025-01-30 | $6.63 | $6.69 | $6.60 | $6.67 | $6.61 | 39,950 |
| 2025-01-29 | $6.66 | $6.70 | $6.59 | $6.60 | $6.54 | 143,769 |
| 2025-01-28 | $6.68 | $6.70 | $6.66 | $6.69 | $6.63 | 34,666 |
| 2025-01-27 | $6.71 | $6.72 | $6.63 | $6.68 | $6.62 | 57,224 |
| 2025-01-24 | $6.68 | $6.75 | $6.63 | $6.72 | $6.66 | 54,928 |
| 2025-01-23 | $6.70 | $6.79 | $6.65 | $6.67 | $6.61 | 86,392 |
| 2025-01-22 | $6.78 | $6.84 | $6.70 | $6.70 | $6.64 | 99,162 |
| 2025-01-21 | $6.75 | $6.80 | $6.73 | $6.79 | $6.73 | 71,587 |
| 2025-01-17 | $6.68 | $6.75 | $6.65 | $6.75 | $6.69 | 59,245 |
| 2025-01-16 | $6.65 | $6.75 | $6.65 | $6.71 | $6.65 | 55,424 |
| 2025-01-15 | $6.61 | $6.75 | $6.61 | $6.67 | $6.61 | 44,310 |
| 2025-01-14 | $6.56 | $6.65 | $6.54 | $6.54 | $6.48 | 53,737 |
| 2025-01-13 | $6.70 | $6.70 | $6.50 | $6.60 | $6.54 | 205,880 |
| 2025-01-10 | $6.75 | $6.82 | $6.71 | $6.77 | $6.64 | 87,018 |
| 2025-01-08 | $6.62 | $6.84 | $6.60 | $6.83 | $6.70 | 115,345 |
| 2025-01-07 | $6.63 | $6.74 | $6.51 | $6.62 | $6.49 | 140,975 |
| 2025-01-06 | $6.70 | $6.77 | $6.64 | $6.65 | $6.52 | 201,895 |
| 2025-01-03 | $7.23 | $7.25 | $6.65 | $6.70 | $6.57 | 481,848 |
| 2025-01-02 | $7.70 | $7.83 | $7.70 | $7.77 | $7.62 | 67,171 |
| 2024-12-31 | $7.68 | $7.71 | $7.62 | $7.70 | $7.55 | 49,882 |
| 2024-12-30 | $7.64 | $7.71 | $7.63 | $7.65 | $7.50 | 28,874 |
| 2024-12-27 | $7.64 | $7.71 | $7.61 | $7.63 | $7.48 | 28,211 |
| 2024-12-26 | $7.63 | $7.71 | $7.62 | $7.63 | $7.48 | 31,902 |
| 2024-12-24 | $7.66 | $7.69 | $7.60 | $7.66 | $7.51 | 10,664 |
| 2024-12-23 | $7.71 | $7.79 | $7.62 | $7.66 | $7.51 | 59,366 |
| 2024-12-20 | $7.68 | $7.79 | $7.68 | $7.71 | $7.56 | 23,523 |
| 2024-12-19 | $7.74 | $7.94 | $7.66 | $7.67 | $7.52 | 84,157 |
| 2024-12-18 | $8.00 | $8.00 | $7.64 | $7.91 | $7.76 | 80,996 |
| 2024-12-17 | $8.00 | $8.00 | $7.86 | $7.90 | $7.75 | 47,976 |
| 2024-12-16 | $7.97 | $8.00 | $7.93 | $7.98 | $7.83 | 41,641 |
| 2024-12-13 | $8.04 | $8.07 | $7.97 | $7.98 | $7.83 | 40,999 |
| 2024-12-12 | $8.15 | $8.28 | $8.06 | $8.10 | $7.95 | 75,364 |
| 2024-12-11 | $8.24 | $8.25 | $8.15 | $8.15 | $7.92 | 32,819 |
| 2024-12-10 | $8.22 | $8.26 | $8.16 | $8.24 | $8.24 | 30,589 |
| 2024-12-09 | $8.20 | $8.22 | $8.16 | $8.21 | $8.21 | 32,468 |
| 2024-12-06 | $8.15 | $8.20 | $8.15 | $8.20 | $8.20 | 18,590 |
| 2024-12-05 | $8.10 | $8.21 | $8.08 | $8.12 | $8.12 | 48,294 |
| 2024-12-04 | $8.13 | $8.22 | $8.13 | $8.17 | $8.17 | 26,073 |
| 2024-12-03 | $8.13 | $8.13 | $8.07 | $8.11 | $8.11 | 26,674 |
| 2024-12-02 | $8.03 | $8.12 | $8.02 | $8.09 | $8.09 | 69,494 |
| 2024-11-29 | $8.03 | $8.03 | $8.02 | $8.02 | $8.02 | 17,428 |
| 2024-11-27 | $8.00 | $8.03 | $7.99 | $8.02 | $8.02 | 16,314 |
| 2024-11-26 | $7.98 | $8.00 | $7.97 | $8.00 | $8.00 | 32,361 |
| 2024-11-25 | $8.02 | $8.07 | $8.00 | $8.00 | $8.00 | 38,320 |
| 2024-11-22 | $7.98 | $8.10 | $7.98 | $8.02 | $8.02 | 41,861 |
| 2024-11-21 | $8.00 | $8.05 | $7.99 | $7.99 | $7.99 | 30,378 |
| 2024-11-20 | $8.01 | $8.05 | $8.01 | $8.02 | $8.02 | 20,511 |
| 2024-11-19 | $8.05 | $8.05 | $8.02 | $8.04 | $8.04 | 18,285 |
| 2024-11-18 | $7.98 | $8.10 | $7.98 | $8.05 | $8.05 | 47,358 |
| 2024-11-15 | $8.05 | $8.08 | $7.97 | $8.00 | $8.00 | 31,798 |
| 2024-11-14 | $8.10 | $8.11 | $8.04 | $8.05 | $8.05 | 24,051 |
| 2024-11-13 | $8.00 | $8.09 | $8.00 | $8.08 | $8.08 | 25,215 |
| 2024-11-12 | $7.97 | $8.08 | $7.97 | $8.01 | $8.01 | 62,767 |
| 2024-11-11 | $8.24 | $8.24 | $8.05 | $8.07 | $7.99 | 64,371 |
| 2024-11-08 | $8.25 | $8.39 | $8.12 | $8.19 | $8.11 | 104,184 |
| 2024-11-07 | $8.14 | $8.23 | $8.14 | $8.18 | $8.10 | 56,341 |
| 2024-11-06 | $8.10 | $8.15 | $8.10 | $8.14 | $8.06 | 35,677 |
| 2024-11-05 | $8.12 | $8.12 | $8.06 | $8.09 | $8.01 | 31,760 |
| 2024-11-04 | $8.06 | $8.13 | $8.06 | $8.12 | $8.04 | 18,152 |
| 2024-11-01 | $8.13 | $8.14 | $8.06 | $8.07 | $7.99 | 35,081 |
| 2024-10-31 | $8.05 | $8.07 | $8.05 | $8.06 | $7.98 | 30,570 |
| 2024-10-30 | $8.05 | $8.09 | $8.05 | $8.07 | $7.99 | 15,989 |
| 2024-10-29 | $8.05 | $8.12 | $8.05 | $8.06 | $7.98 | 39,389 |
| 2024-10-28 | $8.12 | $8.12 | $8.05 | $8.05 | $7.97 | 24,644 |
| 2024-10-25 | $8.11 | $8.14 | $8.09 | $8.12 | $8.03 | 28,109 |
| 2024-10-24 | $8.09 | $8.13 | $8.07 | $8.11 | $8.11 | 15,716 |
| 2024-10-23 | $8.14 | $8.14 | $8.08 | $8.09 | $8.09 | 18,004 |
| 2024-10-22 | $8.13 | $8.14 | $8.11 | $8.13 | $8.13 | 20,117 |
| 2024-10-21 | $8.12 | $8.12 | $8.09 | $8.11 | $8.11 | 30,023 |
| 2024-10-18 | $8.09 | $8.11 | $8.06 | $8.09 | $8.09 | 37,411 |
| 2024-10-17 | $8.03 | $8.11 | $8.03 | $8.11 | $8.11 | 42,817 |
| 2024-10-16 | $8.09 | $8.10 | $8.02 | $8.07 | $8.07 | 20,781 |
| 2024-10-15 | $8.10 | $8.10 | $8.03 | $8.07 | $8.07 | 54,468 |
| 2024-10-14 | $7.99 | $8.10 | $7.99 | $8.04 | $8.04 | 87,341 |
| 2024-10-11 | $8.02 | $8.05 | $7.97 | $8.01 | $8.01 | 51,565 |
| 2024-10-10 | $8.04 | $8.08 | $8.04 | $8.07 | $7.99 | 39,422 |
| 2024-10-09 | $8.01 | $8.06 | $7.95 | $8.04 | $7.96 | 56,541 |
| 2024-10-08 | $7.99 | $8.08 | $7.92 | $7.97 | $7.89 | 48,311 |
| 2024-10-07 | $8.09 | $8.10 | $7.95 | $7.98 | $7.90 | 69,529 |
| 2024-10-04 | $7.98 | $8.06 | $7.98 | $8.05 | $7.97 | 41,408 |
| 2024-10-03 | $7.99 | $8.03 | $7.96 | $7.97 | $7.89 | 40,180 |
| 2024-10-02 | $8.03 | $8.05 | $7.93 | $7.96 | $7.96 | 80,781 |
| 2024-10-01 | $8.00 | $8.10 | $7.94 | $8.01 | $8.01 | 51,012 |
| 2024-09-30 | $7.98 | $8.00 | $7.96 | $7.99 | $7.99 | 34,775 |
| 2024-09-27 | $7.96 | $8.00 | $7.95 | $7.97 | $7.97 | 35,172 |
| 2024-09-26 | $7.92 | $7.97 | $7.92 | $7.96 | $7.96 | 30,284 |
| 2024-09-25 | $7.97 | $7.97 | $7.91 | $7.92 | $7.92 | 28,728 |
| 2024-09-24 | $7.90 | $7.99 | $7.90 | $7.96 | $7.96 | 47,577 |
| 2024-09-23 | $7.95 | $7.96 | $7.89 | $7.90 | $7.90 | 39,886 |
| 2024-09-20 | $7.97 | $7.99 | $7.92 | $7.96 | $7.96 | 27,788 |
| 2024-09-19 | $7.92 | $7.97 | $7.85 | $7.93 | $7.93 | 53,463 |
| 2024-09-18 | $7.96 | $8.00 | $7.85 | $7.90 | $7.90 | 54,144 |
| 2024-09-17 | $7.90 | $7.97 | $7.84 | $7.93 | $7.93 | 92,789 |
| 2024-09-16 | $7.94 | $7.98 | $7.87 | $7.89 | $7.89 | 69,835 |
| 2024-09-13 | $7.94 | $7.97 | $7.91 | $7.94 | $7.94 | 49,216 |
| 2024-09-12 | $7.99 | $8.12 | $7.98 | $8.05 | $7.97 | 77,117 |
| 2024-09-11 | $7.97 | $8.02 | $7.95 | $7.99 | $7.91 | 44,347 |
| 2024-09-10 | $7.92 | $7.96 | $7.88 | $7.95 | $7.87 | 47,760 |
| 2024-09-09 | $7.87 | $7.90 | $7.81 | $7.88 | $7.80 | 64,190 |
| 2024-09-06 | $7.88 | $7.88 | $7.80 | $7.86 | $7.78 | 39,510 |
| 2024-09-05 | $7.83 | $7.87 | $7.80 | $7.86 | $7.78 | 43,468 |
| 2024-09-04 | $7.83 | $7.85 | $7.78 | $7.85 | $7.77 | 35,709 |
| 2024-09-03 | $7.69 | $7.88 | $7.69 | $7.74 | $7.66 | 117,694 |
| 2024-08-30 | $7.68 | $7.73 | $7.68 | $7.73 | $7.65 | 30,898 |
| 2024-08-29 | $7.66 | $7.69 | $7.64 | $7.68 | $7.60 | 23,152 |
| 2024-08-28 | $7.68 | $7.70 | $7.60 | $7.67 | $7.59 | 83,619 |
| 2024-08-27 | $7.79 | $7.79 | $7.71 | $7.75 | $7.67 | 25,248 |
| 2024-08-26 | $7.71 | $7.73 | $7.66 | $7.68 | $7.60 | 76,808 |
| 2024-08-23 | $7.60 | $7.72 | $7.60 | $7.69 | $7.61 | 54,513 |
| 2024-08-22 | $7.61 | $7.66 | $7.60 | $7.61 | $7.53 | 24,073 |
| 2024-08-21 | $7.68 | $7.68 | $7.58 | $7.62 | $7.54 | 37,818 |
| 2024-08-20 | $7.60 | $7.64 | $7.58 | $7.59 | $7.51 | 40,961 |
| 2024-08-19 | $7.63 | $7.68 | $7.59 | $7.62 | $7.54 | 63,582 |
| 2024-08-16 | $7.60 | $7.69 | $7.55 | $7.65 | $7.57 | 108,864 |
| 2024-08-15 | $7.57 | $7.66 | $7.56 | $7.57 | $7.49 | 47,824 |
| 2024-08-14 | $7.60 | $7.65 | $7.58 | $7.62 | $7.54 | 23,313 |
| 2024-08-13 | $7.64 | $7.65 | $7.59 | $7.61 | $7.53 | 52,176 |
| 2024-08-12 | $7.63 | $7.70 | $7.61 | $7.66 | $7.58 | 27,893 |
| 2024-08-09 | $7.72 | $7.76 | $7.70 | $7.74 | $7.58 | 57,078 |
| 2024-08-08 | $7.64 | $7.72 | $7.64 | $7.70 | $7.54 | 51,448 |
| 2024-08-07 | $7.62 | $7.64 | $7.58 | $7.64 | $7.49 | 22,867 |
| 2024-08-06 | $7.61 | $7.61 | $7.55 | $7.61 | $7.46 | 42,553 |
| 2024-08-05 | $7.72 | $7.72 | $7.50 | $7.53 | $7.38 | 73,329 |
| 2024-08-02 | $7.74 | $7.74 | $7.69 | $7.73 | $7.57 | 30,382 |
| 2024-08-01 | $7.68 | $7.78 | $7.68 | $7.71 | $7.55 | 62,334 |
| 2024-07-31 | $7.65 | $7.68 | $7.64 | $7.67 | $7.52 | 43,149 |
| 2024-07-30 | $7.64 | $7.65 | $7.57 | $7.64 | $7.49 | 37,499 |
| 2024-07-29 | $7.53 | $7.62 | $7.53 | $7.58 | $7.43 | 45,965 |
| 2024-07-26 | $7.50 | $7.59 | $7.50 | $7.53 | $7.38 | 27,878 |
| 2024-07-25 | $7.52 | $7.57 | $7.48 | $7.53 | $7.38 | 74,908 |
| 2024-07-24 | $7.51 | $7.53 | $7.50 | $7.51 | $7.36 | 24,886 |
| 2024-07-23 | $7.52 | $7.55 | $7.50 | $7.51 | $7.36 | 47,514 |
| 2024-07-22 | $7.54 | $7.60 | $7.45 | $7.52 | $7.37 | 118,716 |
| 2024-07-19 | $7.58 | $7.60 | $7.54 | $7.55 | $7.40 | 30,116 |
| 2024-07-18 | $7.54 | $7.59 | $7.50 | $7.54 | $7.39 | 35,807 |
| 2024-07-17 | $7.52 | $7.57 | $7.51 | $7.56 | $7.41 | 40,685 |
| 2024-07-16 | $7.57 | $7.60 | $7.51 | $7.51 | $7.36 | 41,494 |
| 2024-07-15 | $7.61 | $7.63 | $7.54 | $7.57 | $7.41 | 103,185 |
| 2024-07-12 | $7.65 | $7.66 | $7.59 | $7.60 | $7.45 | 56,740 |
| 2024-07-11 | $7.64 | $7.74 | $7.58 | $7.64 | $7.49 | 86,194 |
| 2024-07-10 | $7.81 | $7.81 | $7.72 | $7.80 | $7.56 | 32,215 |
| 2024-07-09 | $7.74 | $7.81 | $7.73 | $7.78 | $7.54 | 44,977 |
| 2024-07-08 | $7.63 | $7.76 | $7.62 | $7.76 | $7.52 | 63,613 |
| 2024-07-05 | $7.64 | $7.70 | $7.57 | $7.67 | $7.67 | 103,358 |
| 2024-07-03 | $7.70 | $7.72 | $7.61 | $7.65 | $7.65 | 31,050 |
| 2024-07-02 | $7.59 | $7.69 | $7.55 | $7.67 | $7.67 | 58,176 |
| 2024-07-01 | $7.45 | $7.64 | $7.44 | $7.64 | $7.64 | 102,860 |
| 2024-06-28 | $7.47 | $7.49 | $7.34 | $7.42 | $7.42 | 113,733 |
| 2024-06-27 | $7.58 | $7.62 | $7.36 | $7.51 | $7.51 | 57,640 |
| 2024-06-26 | $7.71 | $7.71 | $7.50 | $7.57 | $7.57 | 131,801 |
| 2024-06-25 | $7.82 | $7.89 | $7.64 | $7.74 | $7.74 | 59,757 |
| 2024-06-24 | $7.66 | $7.84 | $7.66 | $7.81 | $7.81 | 32,905 |
| 2024-06-21 | $7.70 | $7.72 | $7.63 | $7.71 | $7.71 | 32,914 |
| 2024-06-20 | $7.72 | $7.75 | $7.58 | $7.66 | $7.66 | 67,118 |
| 2024-06-18 | $7.75 | $7.78 | $7.71 | $7.74 | $7.74 | 28,406 |
| 2024-06-17 | $7.81 | $7.81 | $7.72 | $7.75 | $7.75 | 35,244 |
| 2024-06-14 | $7.79 | $7.81 | $7.75 | $7.81 | $7.81 | 33,445 |
| 2024-06-13 | $7.69 | $7.82 | $7.69 | $7.80 | $7.80 | 33,200 |
| 2024-06-12 | $7.77 | $7.82 | $7.72 | $7.81 | $7.81 | 62,938 |
| 2024-06-11 | $7.89 | $7.89 | $7.56 | $7.69 | $7.69 | 111,734 |
| 2024-06-10 | $7.86 | $7.99 | $7.78 | $7.82 | $7.82 | 95,822 |
| 2024-06-07 | $7.99 | $8.04 | $7.89 | $7.89 | $7.89 | 86,173 |
| 2024-06-06 | $8.08 | $8.13 | $8.01 | $8.06 | $8.06 | 71,741 |
| 2024-06-05 | $7.87 | $8.08 | $7.87 | $8.02 | $8.02 | 57,919 |
| 2024-06-04 | $7.85 | $8.07 | $7.76 | $7.86 | $7.86 | 221,292 |
| 2024-06-03 | $8.06 | $8.17 | $7.66 | $7.66 | $7.66 | 307,087 |
| 2024-05-31 | $8.31 | $8.39 | $8.01 | $8.06 | $8.06 | 186,493 |
| 2024-05-30 | $8.54 | $8.66 | $8.24 | $8.30 | $8.30 | 89,031 |
| 2024-05-29 | $8.65 | $8.72 | $8.43 | $8.43 | $8.43 | 90,633 |
| 2024-05-28 | $8.86 | $8.90 | $8.59 | $8.73 | $8.73 | 34,375 |
| 2024-05-24 | $8.62 | $8.89 | $8.62 | $8.77 | $8.77 | 47,743 |
| 2024-05-23 | $9.00 | $9.15 | $8.73 | $8.76 | $8.76 | 71,822 |
| 2024-05-22 | $9.13 | $9.15 | $9.04 | $9.04 | $9.04 | 18,843 |
| 2024-05-21 | $8.93 | $9.08 | $8.93 | $9.08 | $9.08 | 8,336 |
| 2024-05-20 | $9.05 | $9.05 | $8.93 | $8.99 | $8.99 | 20,032 |
| 2024-05-17 | $9.00 | $9.00 | $8.92 | $9.00 | $9.00 | 22,012 |
| 2024-05-16 | $8.90 | $8.94 | $8.86 | $8.94 | $8.94 | 18,095 |
| 2024-05-15 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 24,213 |
| 2024-05-14 | $8.71 | $8.75 | $8.70 | $8.75 | $8.75 | 13,562 |
| 2024-05-13 | $8.75 | $8.75 | $8.71 | $8.75 | $8.75 | 11,058 |
| 2024-05-10 | $8.78 | $8.78 | $8.70 | $8.70 | $8.70 | 21,188 |
| 2024-05-09 | $8.88 | $8.90 | $8.84 | $8.90 | $8.82 | 12,609 |
| 2024-05-08 | $8.82 | $8.88 | $8.76 | $8.81 | $8.73 | 27,948 |
| 2024-05-07 | $8.85 | $8.90 | $8.85 | $8.86 | $8.78 | 24,832 |
| 2024-05-06 | $8.87 | $8.87 | $8.81 | $8.86 | $8.78 | 22,062 |
| 2024-05-03 | $8.90 | $8.90 | $8.84 | $8.87 | $8.87 | 20,878 |
| 2024-05-02 | $8.88 | $8.88 | $8.77 | $8.84 | $8.84 | 27,637 |
| 2024-05-01 | $8.94 | $8.94 | $8.68 | $8.81 | $8.81 | 36,481 |
| 2024-04-30 | $8.60 | $8.92 | $8.58 | $8.84 | $8.84 | 77,802 |
| 2024-04-29 | $8.59 | $8.69 | $8.40 | $8.58 | $8.58 | 38,223 |
| 2024-04-26 | $8.49 | $8.50 | $8.46 | $8.49 | $8.49 | 9,576 |
| 2024-04-25 | $8.42 | $8.44 | $8.40 | $8.40 | $8.40 | 8,859 |
| 2024-04-24 | $8.51 | $8.52 | $8.41 | $8.45 | $8.45 | 13,853 |
| 2024-04-23 | $8.43 | $8.50 | $8.39 | $8.46 | $8.46 | 30,479 |
| 2024-04-22 | $8.50 | $8.58 | $8.35 | $8.38 | $8.38 | 31,999 |
| 2024-04-19 | $8.41 | $8.43 | $8.28 | $8.37 | $8.37 | 10,577 |
| 2024-04-18 | $8.35 | $8.44 | $8.32 | $8.34 | $8.34 | 18,549 |
| 2024-04-17 | $8.41 | $8.43 | $8.34 | $8.39 | $8.39 | 15,816 |
| 2024-04-16 | $8.20 | $8.47 | $8.20 | $8.41 | $8.41 | 21,493 |
| 2024-04-15 | $8.35 | $8.50 | $8.21 | $8.25 | $8.25 | 29,632 |
| 2024-04-12 | $8.68 | $8.73 | $8.27 | $8.40 | $8.40 | 41,316 |
| 2024-04-11 | $8.73 | $8.82 | $8.49 | $8.68 | $8.68 | 40,920 |
| 2024-04-10 | $8.77 | $8.84 | $8.61 | $8.74 | $8.74 | 35,086 |
| 2024-04-09 | $8.75 | $8.90 | $8.69 | $8.90 | $8.90 | 37,993 |
| 2024-04-08 | $8.72 | $8.75 | $8.68 | $8.74 | $8.74 | 43,838 |
| 2024-04-05 | $8.58 | $8.69 | $8.58 | $8.66 | $8.66 | 36,899 |
| 2024-04-04 | $8.67 | $8.68 | $8.58 | $8.63 | $8.63 | 37,796 |
| 2024-04-03 | $8.59 | $8.60 | $8.50 | $8.58 | $8.58 | 33,342 |
| 2024-04-02 | $8.41 | $8.56 | $8.37 | $8.53 | $8.53 | 54,673 |
| 2024-04-01 | $8.33 | $8.53 | $8.25 | $8.50 | $8.50 | 116,082 |
| 2024-03-28 | $8.21 | $8.28 | $8.20 | $8.27 | $8.27 | 32,279 |
| 2024-03-27 | $8.21 | $8.24 | $8.20 | $8.22 | $8.22 | 43,277 |
| 2024-03-26 | $8.15 | $8.21 | $8.15 | $8.17 | $8.17 | 22,200 |
| 2024-03-25 | $8.20 | $8.26 | $8.17 | $8.19 | $8.19 | 33,646 |
| 2024-03-22 | $8.25 | $8.29 | $8.20 | $8.22 | $8.22 | 55,913 |
| 2024-03-21 | $8.26 | $8.29 | $8.24 | $8.26 | $8.26 | 25,283 |
| 2024-03-20 | $8.20 | $8.27 | $8.20 | $8.26 | $8.26 | 41,666 |
| 2024-03-19 | $8.25 | $8.29 | $8.21 | $8.21 | $8.21 | 43,178 |
| 2024-03-18 | $8.22 | $8.30 | $8.22 | $8.27 | $8.27 | 26,108 |
| 2024-03-15 | $8.37 | $8.37 | $8.28 | $8.30 | $8.30 | 15,841 |
| 2024-03-14 | $8.33 | $8.33 | $8.27 | $8.33 | $8.33 | 9,501 |
| 2024-03-13 | $8.29 | $8.39 | $8.29 | $8.36 | $8.36 | 14,809 |
| 2024-03-12 | $8.30 | $8.35 | $8.26 | $8.34 | $8.34 | 22,031 |
| 2024-03-11 | $8.39 | $8.39 | $8.25 | $8.31 | $8.31 | 28,129 |
| 2024-03-08 | $8.42 | $8.42 | $8.33 | $8.39 | $8.39 | 51,186 |
| 2024-03-07 | $8.32 | $8.42 | $8.32 | $8.42 | $8.34 | 29,684 |
| 2024-03-06 | $8.39 | $8.39 | $8.31 | $8.34 | $8.26 | 48,572 |
| 2024-03-05 | $8.44 | $8.45 | $8.30 | $8.36 | $8.28 | 18,613 |
| 2024-03-04 | $8.35 | $8.40 | $8.27 | $8.39 | $8.31 | 30,214 |
| 2024-03-01 | $8.22 | $8.29 | $8.19 | $8.25 | $8.17 | 35,296 |
| 2024-02-29 | $8.18 | $8.22 | $8.18 | $8.21 | $8.13 | 18,177 |
| 2024-02-28 | $8.22 | $8.22 | $8.17 | $8.19 | $8.11 | 15,801 |
| 2024-02-27 | $8.17 | $8.24 | $8.12 | $8.24 | $8.16 | 62,102 |
| 2024-02-26 | $8.21 | $8.21 | $8.08 | $8.11 | $8.03 | 39,719 |
| 2024-02-23 | $8.21 | $8.23 | $8.15 | $8.17 | $8.09 | 33,159 |
| 2024-02-22 | $8.22 | $8.26 | $8.20 | $8.21 | $8.13 | 14,151 |
| 2024-02-21 | $8.23 | $8.35 | $8.20 | $8.20 | $8.12 | 21,279 |
| 2024-02-20 | $8.15 | $8.40 | $8.15 | $8.24 | $8.16 | 32,982 |
| 2024-02-16 | $8.38 | $8.39 | $8.23 | $8.31 | $8.23 | 20,954 |
| 2024-02-15 | $8.30 | $8.30 | $8.26 | $8.27 | $8.19 | 11,951 |
| 2024-02-14 | $8.25 | $8.30 | $8.20 | $8.27 | $8.19 | 6,770 |
| 2024-02-13 | $8.20 | $8.25 | $8.14 | $8.19 | $8.11 | 12,750 |
| 2024-02-12 | $8.14 | $8.44 | $8.14 | $8.26 | $8.18 | 24,988 |
| 2024-02-09 | $8.32 | $8.34 | $8.17 | $8.31 | $8.23 | 34,130 |
| 2024-02-08 | $8.40 | $8.48 | $8.30 | $8.48 | $8.32 | 28,216 |
| 2024-02-07 | $8.33 | $8.40 | $8.32 | $8.37 | $8.21 | 36,778 |
| 2024-02-06 | $8.24 | $8.38 | $8.24 | $8.28 | $8.12 | 20,203 |
| 2024-02-05 | $8.22 | $8.34 | $8.20 | $8.26 | $8.10 | 47,959 |
| 2024-02-02 | $8.06 | $8.15 | $8.03 | $8.15 | $8.00 | 30,038 |
| 2024-02-01 | $8.08 | $8.16 | $8.00 | $8.07 | $7.92 | 23,947 |
| 2024-01-31 | $8.09 | $8.16 | $8.01 | $8.06 | $7.91 | 40,897 |
| 2024-01-30 | $8.07 | $8.12 | $8.04 | $8.12 | $7.97 | 31,920 |
| 2024-01-29 | $8.03 | $8.12 | $7.98 | $8.02 | $7.87 | 15,760 |
| 2024-01-26 | $7.98 | $8.03 | $7.95 | $8.00 | $8.00 | 31,219 |
| 2024-01-25 | $8.02 | $8.14 | $7.93 | $7.97 | $7.97 | 20,662 |
| 2024-01-24 | $7.92 | $7.99 | $7.89 | $7.95 | $7.95 | 51,964 |
| 2024-01-23 | $7.87 | $7.92 | $7.80 | $7.90 | $7.90 | 26,616 |
| 2024-01-22 | $7.93 | $7.94 | $7.82 | $7.88 | $7.88 | 28,274 |
| 2024-01-19 | $7.95 | $7.95 | $7.86 | $7.92 | $7.92 | 23,898 |
| 2024-01-18 | $8.05 | $8.05 | $7.90 | $7.95 | $7.95 | 27,727 |
| 2024-01-17 | $8.07 | $8.07 | $7.94 | $8.00 | $8.00 | 21,576 |
| 2024-01-16 | $8.05 | $8.09 | $7.95 | $8.07 | $8.07 | 24,253 |
| 2024-01-12 | $8.11 | $8.17 | $8.08 | $8.11 | $8.11 | 16,895 |
| 2024-01-11 | $8.06 | $8.26 | $8.02 | $8.14 | $8.14 | 15,737 |
| 2024-01-10 | $8.26 | $8.31 | $8.08 | $8.23 | $8.15 | 28,460 |
| 2024-01-09 | $8.07 | $8.19 | $8.01 | $8.15 | $8.07 | 24,490 |
| 2024-01-08 | $8.20 | $8.20 | $8.10 | $8.20 | $8.12 | 24,674 |
| 2024-01-05 | $7.96 | $8.16 | $7.96 | $8.08 | $8.00 | 29,346 |
| 2024-01-04 | $7.99 | $8.02 | $7.92 | $7.96 | $7.88 | 16,314 |
| 2024-01-03 | $7.84 | $8.00 | $7.80 | $7.96 | $7.88 | 76,525 |
| 2024-01-02 | $7.94 | $7.99 | $7.83 | $7.84 | $7.84 | 44,196 |
| 2023-12-29 | $7.90 | $8.00 | $7.86 | $7.96 | $7.96 | 29,342 |
| 2023-12-28 | $8.01 | $8.03 | $7.90 | $7.95 | $7.95 | 22,822 |
| 2023-12-27 | $7.91 | $8.03 | $7.90 | $7.99 | $7.99 | 39,011 |
| 2023-12-26 | $7.98 | $8.03 | $7.90 | $7.93 | $7.93 | 24,901 |
| 2023-12-22 | $7.92 | $8.07 | $7.88 | $8.00 | $8.00 | 23,132 |
| 2023-12-21 | $8.03 | $8.07 | $7.93 | $7.94 | $7.94 | 52,565 |
| 2023-12-20 | $8.25 | $8.27 | $8.08 | $8.13 | $8.13 | 22,703 |
| 2023-12-19 | $8.33 | $8.39 | $8.23 | $8.24 | $8.24 | 13,995 |
| 2023-12-18 | $8.21 | $8.34 | $8.09 | $8.17 | $8.17 | 24,286 |
| 2023-12-15 | $8.20 | $8.33 | $8.20 | $8.25 | $8.25 | 15,921 |
| 2023-12-14 | $8.08 | $8.24 | $8.08 | $8.23 | $8.23 | 34,632 |
| 2023-12-13 | $8.08 | $8.10 | $7.96 | $8.03 | $8.03 | 7,290 |
| 2023-12-12 | $8.16 | $8.19 | $7.92 | $8.09 | $8.09 | 43,339 |
| 2023-12-11 | $7.90 | $8.20 | $7.26 | $8.12 | $8.12 | 63,706 |
| 2023-12-08 | $8.05 | $8.19 | $7.95 | $7.95 | $7.95 | 14,793 |
| 2023-12-07 | $8.19 | $8.40 | $8.12 | $8.25 | $8.17 | 27,782 |
| 2023-12-06 | $7.98 | $8.31 | $7.78 | $8.26 | $8.18 | 44,833 |
| 2023-12-05 | $8.07 | $8.20 | $7.99 | $8.20 | $8.12 | 17,313 |
| 2023-12-04 | $7.91 | $8.10 | $7.74 | $8.06 | $7.97 | 38,711 |
| 2023-12-01 | $7.82 | $7.90 | $7.72 | $7.85 | $7.77 | 39,732 |
| 2023-11-30 | $7.73 | $7.93 | $7.62 | $7.72 | $7.64 | 18,800 |
| 2023-11-29 | $8.23 | $8.25 | $7.79 | $7.80 | $7.72 | 44,808 |
| 2023-11-28 | $7.99 | $8.24 | $7.94 | $8.00 | $7.92 | 61,048 |
| 2023-11-27 | $7.89 | $8.05 | $7.85 | $7.98 | $7.90 | 17,233 |
| 2023-11-24 | $7.92 | $8.03 | $7.91 | $7.96 | $7.88 | 8,587 |
| 2023-11-22 | $8.06 | $8.07 | $7.95 | $7.95 | $7.87 | 12,448 |
| 2023-11-21 | $7.86 | $8.10 | $7.86 | $8.00 | $8.00 | 13,448 |
| 2023-11-20 | $7.91 | $8.14 | $7.91 | $7.98 | $7.98 | 27,179 |
| 2023-11-17 | $7.92 | $7.98 | $7.85 | $7.96 | $7.96 | 23,664 |
| 2023-11-16 | $7.83 | $7.85 | $7.72 | $7.85 | $7.85 | 19,825 |
| 2023-11-15 | $7.80 | $7.96 | $7.72 | $7.88 | $7.88 | 15,577 |
| 2023-11-14 | $7.84 | $7.98 | $7.74 | $7.81 | $7.81 | 32,569 |
| 2023-11-13 | $7.70 | $7.93 | $7.70 | $7.79 | $7.79 | 15,793 |
| 2023-11-10 | $7.85 | $7.99 | $7.64 | $7.72 | $7.72 | 24,198 |
| 2023-11-09 | $8.03 | $8.16 | $7.87 | $8.00 | $7.92 | 14,664 |
| 2023-11-08 | $8.08 | $8.17 | $8.00 | $8.03 | $7.95 | 19,582 |
| 2023-11-07 | $8.10 | $8.10 | $7.94 | $8.04 | $7.95 | 18,300 |
| 2023-11-06 | $7.93 | $8.22 | $7.91 | $7.98 | $7.90 | 57,525 |
| 2023-11-03 | $7.92 | $8.06 | $7.84 | $8.00 | $8.00 | 44,551 |
| 2023-11-02 | $7.56 | $8.00 | $7.44 | $7.79 | $7.79 | 73,680 |
| 2023-11-01 | $7.34 | $7.55 | $7.33 | $7.45 | $7.45 | 60,821 |
| 2023-10-31 | $7.17 | $7.27 | $7.12 | $7.20 | $7.20 | 22,701 |
| 2023-10-30 | $6.94 | $7.16 | $6.93 | $7.14 | $7.14 | 35,230 |
| 2023-10-27 | $6.98 | $7.08 | $6.92 | $6.94 | $6.94 | 16,990 |
| 2023-10-26 | $6.97 | $7.09 | $6.88 | $6.95 | $6.95 | 39,619 |
| 2023-10-25 | $7.09 | $7.09 | $6.95 | $7.00 | $7.00 | 30,255 |
| 2023-10-24 | $7.10 | $7.27 | $6.91 | $7.05 | $7.05 | 57,049 |
| 2023-10-23 | $7.39 | $7.39 | $6.99 | $7.03 | $7.03 | 130,171 |
| 2023-10-20 | $7.48 | $7.56 | $7.26 | $7.27 | $7.27 | 54,437 |
| 2023-10-19 | $7.52 | $7.62 | $7.50 | $7.51 | $7.51 | 28,821 |
| 2023-10-18 | $7.60 | $7.71 | $7.50 | $7.55 | $7.55 | 40,961 |
| 2023-10-17 | $7.82 | $8.00 | $7.54 | $7.70 | $7.70 | 64,798 |
| 2023-10-16 | $8.07 | $8.12 | $7.84 | $7.86 | $7.86 | 27,445 |
| 2023-10-13 | $8.32 | $8.38 | $7.92 | $7.95 | $7.95 | 84,194 |
| 2023-10-12 | $8.46 | $8.58 | $8.33 | $8.38 | $8.38 | 17,946 |
| 2023-10-11 | $8.48 | $8.60 | $8.43 | $8.47 | $8.47 | 26,805 |
| 2023-10-10 | $8.73 | $8.79 | $8.62 | $8.67 | $8.59 | 22,580 |
| 2023-10-09 | $8.78 | $8.86 | $8.62 | $8.62 | $8.54 | 22,425 |
| 2023-10-06 | $8.87 | $9.02 | $8.68 | $8.71 | $8.71 | 56,481 |
| 2023-10-05 | $8.90 | $9.10 | $8.90 | $8.94 | $8.94 | 21,514 |
| 2023-10-04 | $8.80 | $9.05 | $8.80 | $8.98 | $8.98 | 43,917 |
| 2023-10-03 | $8.79 | $8.93 | $8.68 | $8.73 | $8.73 | 37,800 |
| 2023-10-02 | $8.94 | $8.96 | $8.77 | $8.85 | $8.85 | 41,391 |
| 2023-09-29 | $8.83 | $8.97 | $8.83 | $8.90 | $8.90 | 22,972 |
| 2023-09-28 | $8.97 | $9.00 | $8.83 | $8.90 | $8.90 | 24,608 |
| 2023-09-27 | $9.04 | $9.30 | $9.04 | $9.05 | $9.05 | 12,735 |
| 2023-09-26 | $9.01 | $9.13 | $8.89 | $9.00 | $9.00 | 12,268 |
| 2023-09-25 | $9.33 | $9.33 | $8.98 | $9.04 | $9.04 | 15,966 |
| 2023-09-22 | $9.14 | $9.42 | $9.12 | $9.24 | $9.24 | 16,298 |
| 2023-09-21 | $9.30 | $9.45 | $9.17 | $9.17 | $9.17 | 15,620 |
| 2023-09-20 | $9.42 | $9.53 | $9.31 | $9.41 | $9.41 | 21,040 |
| 2023-09-19 | $9.38 | $9.52 | $9.31 | $9.42 | $9.42 | 8,707 |
| 2023-09-18 | $9.48 | $9.65 | $9.22 | $9.30 | $9.30 | 38,241 |
| 2023-09-15 | $9.48 | $9.54 | $9.48 | $9.50 | $9.50 | 6,406 |
| 2023-09-14 | $9.42 | $9.48 | $9.33 | $9.48 | $9.48 | 11,849 |
| 2023-09-13 | $9.42 | $9.52 | $9.27 | $9.38 | $9.38 | 10,489 |
| 2023-09-12 | $9.25 | $9.58 | $9.16 | $9.46 | $9.46 | 32,960 |
| 2023-09-11 | $9.18 | $9.33 | $9.18 | $9.26 | $9.26 | 25,488 |
| 2023-09-08 | $9.12 | $9.32 | $9.12 | $9.26 | $9.26 | 12,386 |
| 2023-09-07 | $9.48 | $9.55 | $9.16 | $9.32 | $9.24 | 12,488 |
| 2023-09-06 | $9.45 | $9.53 | $9.38 | $9.44 | $9.36 | 16,907 |
| 2023-09-05 | $9.40 | $9.57 | $9.19 | $9.51 | $9.43 | 30,654 |
| 2023-09-01 | $9.23 | $9.23 | $9.05 | $9.18 | $9.18 | 32,284 |
| 2023-08-31 | $9.10 | $9.24 | $9.10 | $9.10 | $9.10 | 23,899 |
| 2023-08-30 | $8.94 | $9.13 | $8.94 | $9.10 | $9.10 | 25,046 |
| 2023-08-29 | $8.93 | $8.96 | $8.90 | $8.94 | $8.94 | 8,470 |
| 2023-08-28 | $8.96 | $8.96 | $8.88 | $8.92 | $8.92 | 14,244 |
| 2023-08-25 | $9.05 | $9.08 | $8.82 | $8.94 | $8.94 | 25,853 |
| 2023-08-24 | $9.08 | $9.17 | $9.02 | $9.04 | $9.04 | 8,614 |
| 2023-08-23 | $9.06 | $9.14 | $9.00 | $9.08 | $9.08 | 22,596 |
| 2023-08-22 | $9.00 | $9.18 | $9.00 | $9.10 | $9.10 | 10,995 |
| 2023-08-21 | $9.07 | $9.15 | $9.00 | $9.06 | $9.06 | 16,204 |
| 2023-08-18 | $9.22 | $9.22 | $9.02 | $9.03 | $9.03 | 12,857 |
| 2023-08-17 | $9.24 | $9.24 | $9.04 | $9.11 | $9.11 | 12,895 |
| 2023-08-16 | $9.41 | $9.49 | $9.16 | $9.22 | $9.22 | 28,969 |
| 2023-08-15 | $9.54 | $9.70 | $9.26 | $9.48 | $9.48 | 35,532 |
| 2023-08-14 | $9.53 | $9.64 | $9.45 | $9.54 | $9.54 | 22,943 |
| 2023-08-11 | $9.76 | $10.08 | $9.54 | $9.68 | $9.68 | 43,185 |
| 2023-08-10 | $9.71 | $10.05 | $9.63 | $9.81 | $9.81 | 8,340 |
| 2023-08-09 | $9.92 | $10.13 | $9.82 | $9.90 | $9.82 | 26,136 |
| 2023-08-08 | $10.13 | $10.19 | $10.00 | $10.12 | $10.04 | 16,005 |
| 2023-08-07 | $10.15 | $10.15 | $9.86 | $10.01 | $9.93 | 30,927 |
| 2023-08-04 | $9.93 | $10.20 | $9.83 | $9.93 | $9.93 | 58,100 |
| 2023-08-03 | $9.69 | $9.94 | $9.69 | $9.86 | $9.86 | 20,203 |
| 2023-08-02 | $9.56 | $9.75 | $9.50 | $9.70 | $9.70 | 19,417 |
| 2023-08-01 | $9.50 | $9.56 | $9.42 | $9.51 | $9.51 | 40,743 |
| 2023-07-31 | $9.38 | $9.51 | $9.31 | $9.48 | $9.48 | 13,640 |
| 2023-07-28 | $9.54 | $9.54 | $9.37 | $9.38 | $9.38 | 12,198 |
| 2023-07-27 | $9.56 | $9.56 | $9.29 | $9.38 | $9.38 | 19,445 |
| 2023-07-26 | $9.30 | $9.45 | $9.29 | $9.38 | $9.38 | 21,898 |
| 2023-07-25 | $9.34 | $9.54 | $9.27 | $9.34 | $9.34 | 25,108 |
| 2023-07-24 | $9.56 | $9.56 | $9.31 | $9.31 | $9.31 | 27,163 |
| 2023-07-21 | $9.60 | $9.66 | $9.51 | $9.51 | $9.51 | 7,870 |
| 2023-07-20 | $9.71 | $9.71 | $9.51 | $9.71 | $9.71 | 11,899 |
| 2023-07-19 | $9.50 | $9.75 | $9.50 | $9.59 | $9.59 | 21,854 |
| 2023-07-18 | $9.77 | $9.78 | $9.61 | $9.75 | $9.75 | 13,048 |
| 2023-07-17 | $9.78 | $9.85 | $9.72 | $9.72 | $9.72 | 30,553 |
| 2023-07-14 | $9.75 | $9.93 | $9.75 | $9.85 | $9.85 | 17,036 |
| 2023-07-13 | $9.82 | $9.90 | $9.74 | $9.80 | $9.80 | 25,309 |
| 2023-07-12 | $9.79 | $9.98 | $9.74 | $9.89 | $9.89 | 31,593 |
| 2023-07-11 | $9.83 | $9.94 | $9.83 | $9.94 | $9.86 | 12,284 |
| 2023-07-10 | $9.86 | $9.88 | $9.80 | $9.88 | $9.80 | 14,527 |
| 2023-07-07 | $9.84 | $9.90 | $9.78 | $9.88 | $9.88 | 24,205 |
| 2023-07-06 | $9.83 | $9.93 | $9.70 | $9.79 | $9.79 | 56,855 |
| 2023-07-05 | $9.74 | $9.96 | $9.66 | $9.96 | $9.96 | 22,175 |
| 2023-07-03 | $9.70 | $10.00 | $9.58 | $9.96 | $9.96 | 40,944 |
| 2023-06-30 | $9.53 | $9.68 | $9.49 | $9.63 | $9.63 | 9,770 |
| 2023-06-29 | $9.61 | $9.67 | $9.57 | $9.67 | $9.67 | 8,293 |
| 2023-06-28 | $9.63 | $9.69 | $9.50 | $9.61 | $9.61 | 9,284 |
| 2023-06-27 | $9.40 | $9.52 | $9.37 | $9.49 | $9.49 | 16,530 |
| 2023-06-26 | $9.51 | $9.51 | $9.35 | $9.37 | $9.37 | 13,082 |
| 2023-06-23 | $9.40 | $9.48 | $9.36 | $9.46 | $9.46 | 7,431 |
| 2023-06-22 | $9.51 | $9.61 | $9.34 | $9.59 | $9.59 | 23,367 |
| 2023-06-21 | $9.61 | $9.83 | $9.33 | $9.61 | $9.61 | 20,585 |
| 2023-06-20 | $9.65 | $9.65 | $9.31 | $9.62 | $9.62 | 9,791 |
| 2023-06-16 | $9.55 | $9.72 | $9.55 | $9.58 | $9.58 | 22,714 |
| 2023-06-15 | $9.37 | $9.65 | $9.37 | $9.65 | $9.65 | 20,020 |
| 2023-06-14 | $9.35 | $9.51 | $9.30 | $9.37 | $9.37 | 8,828 |
| 2023-06-13 | $9.32 | $9.41 | $9.30 | $9.34 | $9.34 | 7,214 |
| 2023-06-12 | $9.40 | $9.45 | $9.34 | $9.35 | $9.35 | 12,327 |
| 2023-06-09 | $9.38 | $9.45 | $9.35 | $9.40 | $9.40 | 25,042 |
| 2023-06-08 | $9.57 | $9.63 | $9.40 | $9.53 | $9.45 | 19,477 |
| 2023-06-07 | $9.51 | $9.59 | $9.45 | $9.47 | $9.39 | 10,675 |
| 2023-06-06 | $9.47 | $9.51 | $9.36 | $9.45 | $9.37 | 6,743 |
| 2023-06-05 | $9.24 | $9.45 | $9.22 | $9.43 | $9.35 | 19,808 |
| 2023-06-02 | $9.24 | $9.40 | $9.13 | $9.19 | $9.19 | 11,639 |
| 2023-06-01 | $9.15 | $9.23 | $8.88 | $9.16 | $9.16 | 19,981 |
| 2023-05-31 | $9.29 | $9.29 | $8.85 | $9.00 | $9.00 | 36,358 |
| 2023-05-30 | $8.99 | $9.21 | $8.99 | $9.21 | $9.21 | 9,557 |
| 2023-05-26 | $9.01 | $9.13 | $9.00 | $9.07 | $9.07 | 20,030 |
| 2023-05-25 | $8.97 | $9.21 | $8.89 | $8.94 | $8.94 | 13,570 |
| 2023-05-24 | $9.02 | $9.03 | $8.90 | $8.97 | $8.97 | 14,583 |
| 2023-05-23 | $9.18 | $9.18 | $8.98 | $9.00 | $9.00 | 10,750 |
| 2023-05-22 | $9.17 | $9.26 | $9.06 | $9.10 | $9.10 | 38,830 |
| 2023-05-19 | $9.46 | $9.51 | $9.19 | $9.21 | $9.21 | 41,762 |
| 2023-05-18 | $9.39 | $9.52 | $9.30 | $9.30 | $9.30 | 4,681 |
| 2023-05-17 | $9.30 | $9.56 | $9.28 | $9.29 | $9.29 | 42,673 |
| 2023-05-16 | $9.32 | $9.39 | $9.28 | $9.31 | $9.31 | 10,530 |
| 2023-05-15 | $9.37 | $9.37 | $9.26 | $9.31 | $9.31 | 14,111 |
| 2023-05-12 | $9.36 | $9.43 | $9.22 | $9.27 | $9.27 | 13,963 |
| 2023-05-11 | $9.33 | $9.46 | $9.25 | $9.33 | $9.33 | 23,374 |
| 2023-05-10 | $9.18 | $9.45 | $9.18 | $9.37 | $9.37 | 16,585 |
| 2023-05-09 | $9.36 | $9.52 | $9.31 | $9.36 | $9.28 | 19,210 |
| 2023-05-08 | $9.48 | $9.62 | $9.32 | $9.32 | $9.24 | 31,599 |
| 2023-05-05 | $9.37 | $9.63 | $9.37 | $9.51 | $9.43 | 22,529 |
| 2023-05-04 | $9.59 | $9.63 | $9.43 | $9.48 | $9.40 | 13,495 |
| 2023-05-03 | $9.51 | $9.62 | $9.42 | $9.54 | $9.46 | 25,122 |
| 2023-05-02 | $9.50 | $9.65 | $9.47 | $9.54 | $9.46 | 25,459 |
| 2023-05-01 | $9.52 | $9.63 | $9.35 | $9.47 | $9.39 | 39,310 |
| 2023-04-28 | $9.41 | $9.50 | $9.41 | $9.47 | $9.39 | 11,854 |
| 2023-04-27 | $9.41 | $9.58 | $9.25 | $9.43 | $9.35 | 42,723 |
| 2023-04-26 | $9.64 | $9.64 | $9.44 | $9.48 | $9.40 | 18,913 |
| 2023-04-25 | $9.63 | $9.70 | $9.52 | $9.57 | $9.49 | 26,435 |
| 2023-04-24 | $9.41 | $9.73 | $9.41 | $9.66 | $9.58 | 65,957 |
| 2023-04-21 | $9.40 | $9.53 | $9.38 | $9.47 | $9.39 | 17,545 |
| 2023-04-20 | $9.35 | $9.51 | $9.09 | $9.42 | $9.34 | 95,833 |
| 2023-04-19 | $9.24 | $9.43 | $9.11 | $9.35 | $9.27 | 39,898 |
| 2023-04-18 | $9.12 | $9.40 | $9.12 | $9.37 | $9.29 | 57,491 |
| 2023-04-17 | $8.92 | $9.19 | $8.92 | $9.17 | $9.09 | 50,629 |
| 2023-04-14 | $8.97 | $9.06 | $8.82 | $9.00 | $9.00 | 70,456 |
| 2023-04-13 | $8.91 | $9.21 | $8.77 | $9.05 | $9.05 | 61,446 |
| 2023-04-12 | $9.00 | $9.14 | $8.60 | $9.13 | $9.13 | 36,827 |
| 2023-04-11 | $9.03 | $9.39 | $8.94 | $9.31 | $9.23 | 32,437 |
| 2023-04-10 | $8.93 | $9.11 | $8.78 | $8.95 | $8.87 | 23,847 |
| 2023-04-06 | $8.99 | $8.99 | $8.83 | $8.97 | $8.97 | 16,232 |
| 2023-04-05 | $8.85 | $8.95 | $8.82 | $8.92 | $8.92 | 9,859 |
| 2023-04-04 | $8.78 | $8.90 | $8.68 | $8.79 | $8.79 | 17,349 |
| 2023-04-03 | $8.52 | $8.84 | $8.48 | $8.68 | $8.68 | 24,980 |
| 2023-03-31 | $8.48 | $8.50 | $8.36 | $8.42 | $8.42 | 22,245 |
| 2023-03-30 | $8.34 | $8.48 | $8.33 | $8.44 | $8.44 | 16,890 |
| 2023-03-29 | $8.19 | $8.36 | $8.19 | $8.29 | $8.29 | 7,802 |
| 2023-03-28 | $8.19 | $8.31 | $8.19 | $8.24 | $8.24 | 12,558 |
| 2023-03-27 | $8.26 | $8.31 | $8.22 | $8.25 | $8.25 | 15,648 |
| 2023-03-24 | $8.39 | $8.45 | $8.18 | $8.18 | $8.18 | 20,281 |
| 2023-03-23 | $8.41 | $8.57 | $8.35 | $8.42 | $8.42 | 11,031 |
| 2023-03-22 | $8.55 | $8.64 | $8.30 | $8.35 | $8.35 | 42,756 |
| 2023-03-21 | $8.48 | $8.69 | $8.42 | $8.48 | $8.48 | 30,048 |
| 2023-03-20 | $8.57 | $8.65 | $8.36 | $8.40 | $8.40 | 40,102 |
| 2023-03-17 | $8.71 | $8.98 | $8.60 | $8.61 | $8.61 | 11,394 |
| 2023-03-16 | $8.53 | $8.75 | $8.52 | $8.66 | $8.66 | 27,717 |
| 2023-03-15 | $8.66 | $9.01 | $8.53 | $8.54 | $8.54 | 19,897 |
| 2023-03-14 | $8.82 | $9.06 | $8.82 | $8.86 | $8.86 | 12,807 |
| 2023-03-13 | $8.68 | $8.91 | $8.55 | $8.76 | $8.76 | 50,551 |
| 2023-03-10 | $9.17 | $9.26 | $8.71 | $8.85 | $8.85 | 47,035 |
| 2023-03-09 | $9.50 | $9.53 | $9.26 | $9.29 | $9.21 | 11,434 |
| 2023-03-08 | $9.54 | $9.54 | $9.38 | $9.51 | $9.42 | 9,512 |
| 2023-03-07 | $9.35 | $9.57 | $9.30 | $9.36 | $9.28 | 29,983 |
| 2023-03-06 | $9.51 | $9.55 | $9.36 | $9.39 | $9.31 | 33,806 |
| 2023-03-03 | $9.50 | $9.67 | $9.36 | $9.45 | $9.37 | 50,983 |
| 2023-03-02 | $9.25 | $9.50 | $9.25 | $9.44 | $9.36 | 22,699 |
| 2023-03-01 | $9.41 | $9.45 | $9.26 | $9.38 | $9.30 | 24,153 |
| 2023-02-28 | $9.30 | $9.51 | $9.15 | $9.33 | $9.33 | 26,467 |
| 2023-02-27 | $9.25 | $9.59 | $9.15 | $9.30 | $9.30 | 14,092 |
| 2023-02-24 | $9.18 | $9.54 | $9.04 | $9.22 | $9.22 | 12,020 |
| 2023-02-23 | $9.10 | $9.64 | $9.10 | $9.26 | $9.26 | 11,834 |
| 2023-02-22 | $9.20 | $9.22 | $9.06 | $9.12 | $9.12 | 35,161 |
| 2023-02-21 | $9.25 | $9.39 | $9.11 | $9.15 | $9.15 | 58,054 |
| 2023-02-17 | $9.48 | $9.57 | $9.25 | $9.36 | $9.36 | 30,908 |
| 2023-02-16 | $9.31 | $9.68 | $9.31 | $9.41 | $9.41 | 60,954 |
| 2023-02-15 | $9.21 | $9.50 | $9.21 | $9.37 | $9.37 | 15,737 |
| 2023-02-14 | $9.26 | $9.56 | $9.21 | $9.29 | $9.29 | 17,871 |
| 2023-02-13 | $9.57 | $9.63 | $9.11 | $9.34 | $9.34 | 60,526 |
| 2023-02-10 | $9.40 | $9.48 | $9.33 | $9.40 | $9.40 | 19,828 |
| 2023-02-09 | $9.52 | $9.73 | $9.48 | $9.52 | $9.44 | 41,118 |
| 2023-02-08 | $9.51 | $9.54 | $9.44 | $9.50 | $9.42 | 18,369 |
| 2023-02-07 | $9.42 | $9.54 | $9.42 | $9.51 | $9.43 | 21,802 |
| 2023-02-06 | $9.49 | $9.49 | $9.26 | $9.41 | $9.33 | 17,184 |
| 2023-02-03 | $9.42 | $9.58 | $9.40 | $9.45 | $9.37 | 46,386 |
| 2023-02-02 | $9.18 | $9.41 | $9.06 | $9.37 | $9.29 | 46,648 |
| 2023-02-01 | $9.23 | $9.24 | $9.02 | $9.13 | $9.13 | 27,259 |
| 2023-01-31 | $9.09 | $9.10 | $8.92 | $9.10 | $9.10 | 26,117 |
| 2023-01-30 | $8.92 | $9.16 | $8.92 | $8.98 | $8.98 | 106,469 |
| 2023-01-27 | $8.82 | $8.86 | $8.80 | $8.83 | $8.83 | 22,330 |
| 2023-01-26 | $8.71 | $8.89 | $8.71 | $8.79 | $8.79 | 11,012 |
| 2023-01-25 | $8.83 | $8.83 | $8.63 | $8.74 | $8.74 | 35,273 |
| 2023-01-24 | $8.90 | $8.90 | $8.79 | $8.79 | $8.79 | 20,472 |
| 2023-01-23 | $9.02 | $9.02 | $8.77 | $8.84 | $8.84 | 25,808 |
| 2023-01-20 | $9.03 | $9.18 | $8.89 | $8.95 | $8.95 | 16,709 |
| 2023-01-19 | $8.97 | $8.98 | $8.84 | $8.93 | $8.93 | 19,444 |
| 2023-01-18 | $8.78 | $9.07 | $8.59 | $8.91 | $8.91 | 49,334 |
| 2023-01-17 | $8.73 | $8.81 | $8.61 | $8.75 | $8.75 | 25,023 |
| 2023-01-13 | $8.58 | $8.73 | $8.47 | $8.66 | $8.66 | 39,957 |
| 2023-01-12 | $8.48 | $8.65 | $8.47 | $8.47 | $8.47 | 15,920 |
| 2023-01-11 | $8.69 | $8.72 | $8.53 | $8.64 | $8.64 | 24,723 |
| 2023-01-10 | $8.68 | $8.68 | $8.38 | $8.56 | $8.56 | 11,231 |
| 2023-01-09 | $8.30 | $8.59 | $8.17 | $8.46 | $8.46 | 37,046 |
| 2023-01-06 | $8.36 | $8.44 | $8.21 | $8.32 | $8.32 | 16,506 |
| 2023-01-05 | $8.26 | $8.34 | $8.21 | $8.32 | $8.32 | 13,302 |
| 2023-01-04 | $8.36 | $8.36 | $8.15 | $8.27 | $8.27 | 19,611 |
| 2023-01-03 | $8.00 | $8.41 | $7.90 | $8.31 | $8.31 | 47,085 |
| 2022-12-30 | $7.81 | $7.88 | $7.72 | $7.87 | $7.87 | 22,953 |
| 2022-12-29 | $7.88 | $7.94 | $7.45 | $7.82 | $7.82 | 60,667 |
| 2022-12-28 | $7.95 | $8.03 | $7.74 | $7.83 | $7.83 | 42,451 |
| 2022-12-27 | $8.10 | $8.13 | $7.94 | $7.94 | $7.94 | 44,625 |
| 2022-12-23 | $8.05 | $8.14 | $8.02 | $8.06 | $8.06 | 12,856 |
| 2022-12-22 | $8.07 | $8.15 | $8.03 | $8.04 | $8.04 | 37,164 |
| 2022-12-21 | $8.08 | $8.25 | $8.06 | $8.07 | $8.07 | 23,121 |
| 2022-12-20 | $8.10 | $8.18 | $8.02 | $8.06 | $8.06 | 22,073 |
| 2022-12-19 | $8.06 | $8.18 | $8.00 | $8.08 | $8.08 | 24,676 |
| 2022-12-16 | $8.14 | $8.14 | $8.02 | $8.06 | $8.06 | 34,722 |
| 2022-12-15 | $8.14 | $8.14 | $8.05 | $8.08 | $8.08 | 13,345 |
| 2022-12-14 | $8.20 | $8.28 | $8.08 | $8.08 | $8.08 | 29,249 |
| 2022-12-13 | $8.59 | $8.77 | $8.09 | $8.21 | $8.21 | 47,753 |
| 2022-12-12 | $8.51 | $8.60 | $8.33 | $8.45 | $8.45 | 24,919 |
| 2022-12-09 | $8.71 | $8.90 | $8.51 | $8.61 | $8.61 | 20,066 |
| 2022-12-08 | $8.72 | $8.89 | $8.72 | $8.83 | $8.75 | 8,265 |
| 2022-12-07 | $8.66 | $8.95 | $8.56 | $8.70 | $8.62 | 12,472 |
| 2022-12-06 | $8.82 | $8.88 | $8.53 | $8.65 | $8.57 | 16,417 |
| 2022-12-05 | $9.00 | $9.05 | $8.80 | $8.88 | $8.80 | 20,754 |
| 2022-12-02 | $8.86 | $9.13 | $8.82 | $9.04 | $9.04 | 18,264 |
| 2022-12-01 | $8.89 | $8.92 | $8.65 | $8.90 | $8.90 | 28,215 |
| 2022-11-30 | $8.75 | $8.83 | $8.62 | $8.69 | $8.69 | 7,582 |
| 2022-11-29 | $8.74 | $8.74 | $8.61 | $8.70 | $8.70 | 9,746 |
| 2022-11-28 | $8.69 | $8.91 | $8.59 | $8.59 | $8.59 | 13,864 |
| 2022-11-25 | $8.55 | $8.91 | $8.50 | $8.91 | $8.91 | 4,963 |
| 2022-11-23 | $8.64 | $8.65 | $8.52 | $8.55 | $8.55 | 5,212 |
| 2022-11-22 | $8.49 | $8.63 | $8.42 | $8.48 | $8.48 | 23,662 |
| 2022-11-21 | $8.24 | $8.38 | $8.21 | $8.33 | $8.33 | 21,168 |
| 2022-11-18 | $8.19 | $8.33 | $8.16 | $8.22 | $8.22 | 21,002 |
| 2022-11-17 | $8.41 | $8.45 | $8.07 | $8.19 | $8.19 | 37,688 |
| 2022-11-16 | $8.60 | $8.71 | $8.42 | $8.43 | $8.43 | 23,029 |
| 2022-11-15 | $8.91 | $8.96 | $8.32 | $8.61 | $8.61 | 41,633 |
| 2022-11-14 | $8.89 | $9.20 | $8.40 | $8.99 | $8.99 | 34,031 |
| 2022-11-11 | $8.97 | $9.06 | $8.66 | $8.79 | $8.79 | 7,446 |
| 2022-11-10 | $8.41 | $9.19 | $8.37 | $9.05 | $9.05 | 78,358 |
| 2022-11-09 | $8.66 | $8.72 | $8.11 | $8.34 | $8.27 | 52,482 |
| 2022-11-08 | $8.49 | $8.73 | $8.45 | $8.66 | $8.58 | 25,179 |
| 2022-11-07 | $8.58 | $8.59 | $8.45 | $8.49 | $8.42 | 35,370 |
| 2022-11-04 | $8.39 | $8.61 | $8.38 | $8.48 | $8.41 | 14,065 |
| 2022-11-03 | $8.36 | $8.38 | $8.25 | $8.38 | $8.31 | 17,237 |
| 2022-11-02 | $8.35 | $8.68 | $8.32 | $8.42 | $8.35 | 34,358 |
| 2022-11-01 | $8.35 | $8.41 | $8.30 | $8.36 | $8.29 | 17,119 |
| 2022-10-31 | $8.18 | $8.25 | $8.17 | $8.23 | $8.16 | 15,147 |
| 2022-10-28 | $8.14 | $8.31 | $8.14 | $8.23 | $8.16 | 28,948 |
| 2022-10-27 | $8.24 | $8.31 | $8.16 | $8.17 | $8.10 | 27,835 |
| 2022-10-26 | $8.24 | $8.28 | $7.99 | $8.28 | $8.28 | 27,138 |
| 2022-10-25 | $7.97 | $8.28 | $7.97 | $8.23 | $8.23 | 17,017 |
| 2022-10-24 | $7.94 | $7.97 | $7.87 | $7.97 | $7.97 | 13,825 |
| 2022-10-21 | $7.86 | $7.97 | $7.84 | $7.94 | $7.94 | 12,707 |
| 2022-10-20 | $7.85 | $8.00 | $7.81 | $7.88 | $7.88 | 30,066 |
| 2022-10-19 | $7.80 | $7.92 | $7.73 | $7.79 | $7.79 | 26,561 |
| 2022-10-18 | $7.90 | $8.04 | $7.76 | $8.04 | $8.04 | 13,043 |
| 2022-10-17 | $7.99 | $7.99 | $7.71 | $7.79 | $7.79 | 18,301 |
| 2022-10-14 | $7.67 | $7.83 | $7.66 | $7.75 | $7.75 | 27,793 |
| 2022-10-13 | $7.72 | $7.84 | $7.64 | $7.83 | $7.83 | 69,796 |
| 2022-10-12 | $7.66 | $7.83 | $7.62 | $7.79 | $7.79 | 51,546 |
| 2022-10-11 | $8.11 | $8.11 | $7.76 | $7.86 | $7.78 | 36,977 |
| 2022-10-10 | $8.06 | $8.17 | $7.95 | $7.97 | $7.89 | 42,254 |
| 2022-10-07 | $8.23 | $8.29 | $8.10 | $8.10 | $8.02 | 18,342 |
| 2022-10-06 | $8.22 | $8.39 | $8.22 | $8.28 | $8.20 | 6,557 |
| 2022-10-05 | $8.39 | $8.42 | $8.11 | $8.19 | $8.11 | 20,365 |
| 2022-10-04 | $8.46 | $8.72 | $8.46 | $8.48 | $8.39 | 61,270 |
| 2022-10-03 | $8.11 | $8.89 | $8.11 | $8.45 | $8.36 | 41,698 |
| 2022-09-30 | $7.97 | $8.09 | $7.77 | $7.98 | $7.90 | 50,535 |
| 2022-09-29 | $8.06 | $8.37 | $7.87 | $7.93 | $7.85 | 53,826 |
| 2022-09-28 | $8.15 | $8.30 | $8.05 | $8.12 | $8.04 | 28,361 |
| 2022-09-27 | $8.06 | $8.19 | $8.06 | $8.08 | $8.00 | 12,794 |
| 2022-09-26 | $8.82 | $8.82 | $8.00 | $8.01 | $7.93 | 126,916 |
| 2022-09-23 | $8.90 | $8.98 | $8.58 | $8.58 | $8.58 | 35,383 |
| 2022-09-22 | $9.18 | $9.22 | $8.86 | $8.86 | $8.86 | 43,989 |
| 2022-09-21 | $9.33 | $9.41 | $9.20 | $9.20 | $9.20 | 9,096 |
| 2022-09-20 | $9.35 | $9.49 | $9.20 | $9.20 | $9.20 | 10,284 |
| 2022-09-19 | $9.37 | $9.46 | $9.21 | $9.31 | $9.31 | 13,453 |
| 2022-09-16 | $9.46 | $9.52 | $9.26 | $9.45 | $9.45 | 23,886 |
| 2022-09-15 | $9.89 | $9.89 | $9.53 | $9.63 | $9.63 | 30,579 |
| 2022-09-14 | $9.70 | $9.76 | $9.57 | $9.58 | $9.58 | 15,469 |
| 2022-09-13 | $9.68 | $9.83 | $9.52 | $9.72 | $9.72 | 26,225 |
| 2022-09-12 | $9.78 | $10.01 | $9.78 | $9.88 | $9.88 | 18,493 |
| 2022-09-09 | $9.90 | $9.90 | $9.58 | $9.78 | $9.78 | 15,117 |
| 2022-09-08 | $9.83 | $10.01 | $9.78 | $9.84 | $9.84 | 29,471 |
| 2022-09-07 | $9.93 | $10.08 | $9.86 | $10.02 | $10.02 | 12,112 |
| 2022-09-06 | $9.91 | $10.08 | $9.83 | $9.94 | $9.94 | 22,269 |
| 2022-09-02 | $9.83 | $10.02 | $9.74 | $9.86 | $9.86 | 9,840 |
| 2022-09-01 | $9.76 | $9.91 | $9.63 | $9.74 | $9.74 | 41,980 |
| 2022-08-31 | $9.78 | $9.85 | $9.66 | $9.78 | $9.78 | 18,807 |
| 2022-08-30 | $9.79 | $9.88 | $9.78 | $9.82 | $9.82 | 11,619 |
| 2022-08-29 | $9.87 | $10.06 | $9.78 | $10.00 | $10.00 | 11,123 |
| 2022-08-26 | $9.78 | $10.12 | $9.78 | $9.94 | $9.94 | 21,609 |
| 2022-08-25 | $9.96 | $10.01 | $9.78 | $9.78 | $9.78 | 12,999 |
| 2022-08-24 | $10.00 | $10.16 | $9.56 | $9.94 | $9.94 | 18,514 |
| 2022-08-23 | $9.87 | $10.10 | $9.87 | $9.91 | $9.91 | 14,960 |
| 2022-08-22 | $10.24 | $10.26 | $9.90 | $10.00 | $10.00 | 41,690 |
| 2022-08-19 | $10.30 | $10.34 | $10.26 | $10.27 | $10.27 | 6,315 |
| 2022-08-18 | $10.40 | $10.41 | $10.20 | $10.33 | $10.33 | 17,810 |
| 2022-08-17 | $10.40 | $10.42 | $10.21 | $10.32 | $10.32 | 12,153 |
| 2022-08-16 | $10.37 | $10.42 | $10.30 | $10.41 | $10.41 | 9,947 |
| 2022-08-15 | $10.32 | $10.37 | $10.27 | $10.30 | $10.30 | 10,785 |
| 2022-08-12 | $10.40 | $10.49 | $10.35 | $10.40 | $10.40 | 16,207 |
| 2022-08-11 | $10.23 | $10.48 | $10.23 | $10.28 | $10.28 | 9,038 |
| 2022-08-10 | $10.04 | $10.47 | $10.04 | $10.23 | $10.23 | 10,708 |
| 2022-08-09 | $10.09 | $10.15 | $10.05 | $10.15 | $10.07 | 22,172 |
| 2022-08-08 | $10.09 | $10.09 | $10.05 | $10.07 | $9.99 | 7,498 |
| 2022-08-05 | $10.08 | $10.13 | $10.04 | $10.04 | $9.97 | 4,289 |
| 2022-08-04 | $9.98 | $10.13 | $9.98 | $10.12 | $10.04 | 10,763 |
| 2022-08-03 | $9.90 | $10.11 | $9.85 | $9.99 | $9.91 | 19,704 |
| 2022-08-02 | $9.82 | $9.89 | $9.65 | $9.86 | $9.78 | 19,846 |
| 2022-08-01 | $9.74 | $9.87 | $9.70 | $9.86 | $9.78 | 18,056 |
| 2022-07-29 | $9.55 | $9.74 | $9.55 | $9.72 | $9.64 | 9,616 |
| 2022-07-28 | $9.26 | $9.73 | $9.26 | $9.73 | $9.65 | 14,678 |
| 2022-07-27 | $9.31 | $9.37 | $9.18 | $9.26 | $9.19 | 15,483 |
| 2022-07-26 | $9.26 | $9.45 | $9.19 | $9.26 | $9.19 | 53,178 |
| 2022-07-25 | $9.15 | $9.29 | $9.15 | $9.18 | $9.11 | 7,337 |
| 2022-07-22 | $9.25 | $9.25 | $9.10 | $9.15 | $9.08 | 7,451 |
| 2022-07-21 | $9.19 | $9.25 | $9.10 | $9.18 | $9.11 | 3,348 |
| 2022-07-20 | $9.27 | $9.27 | $9.11 | $9.14 | $9.07 | 22,286 |
| 2022-07-19 | $9.40 | $9.40 | $9.20 | $9.24 | $9.17 | 18,911 |
| 2022-07-18 | $9.36 | $9.41 | $9.22 | $9.30 | $9.23 | 154,066 |
| 2022-07-15 | $9.43 | $9.45 | $9.34 | $9.37 | $9.30 | 6,138 |
| 2022-07-14 | $9.39 | $9.52 | $9.39 | $9.39 | $9.32 | 13,424 |
| 2022-07-13 | $9.38 | $9.61 | $9.38 | $9.40 | $9.33 | 15,889 |
| 2022-07-12 | $9.39 | $9.51 | $9.38 | $9.45 | $9.37 | 5,852 |
| 2022-07-11 | $9.41 | $9.49 | $9.38 | $9.41 | $9.34 | 18,288 |
| 2022-07-08 | $9.49 | $9.57 | $9.40 | $9.45 | $9.38 | 43,043 |
| 2022-07-07 | $9.70 | $9.70 | $9.51 | $9.69 | $9.53 | 16,659 |
| 2022-07-06 | $9.63 | $9.73 | $9.58 | $9.61 | $9.46 | 9,142 |
| 2022-07-05 | $9.39 | $9.61 | $9.39 | $9.51 | $9.36 | 31,956 |
| 2022-07-01 | $9.25 | $9.36 | $9.13 | $9.32 | $9.17 | 18,521 |
| 2022-06-30 | $9.13 | $9.33 | $9.13 | $9.25 | $9.10 | 8,262 |
| 2022-06-29 | $9.19 | $9.28 | $9.11 | $9.14 | $8.99 | 12,189 |
| 2022-06-28 | $9.23 | $9.33 | $9.20 | $9.23 | $9.08 | 20,393 |
| 2022-06-27 | $9.06 | $9.17 | $9.06 | $9.14 | $8.99 | 9,248 |
| 2022-06-24 | $8.98 | $9.19 | $8.88 | $9.06 | $8.91 | 10,130 |
| 2022-06-23 | $8.81 | $8.95 | $8.78 | $8.88 | $8.74 | 17,617 |
| 2022-06-22 | $8.85 | $8.87 | $8.69 | $8.78 | $8.64 | 35,106 |
| 2022-06-21 | $8.82 | $8.98 | $8.81 | $8.91 | $8.77 | 21,530 |
| 2022-06-17 | $9.14 | $9.14 | $8.70 | $8.81 | $8.66 | 52,220 |
| 2022-06-16 | $9.49 | $9.49 | $9.00 | $9.05 | $8.90 | 59,213 |
| 2022-06-15 | $9.89 | $9.89 | $9.28 | $9.49 | $9.34 | 36,369 |
| 2022-06-14 | $9.87 | $9.93 | $9.76 | $9.80 | $9.64 | 8,629 |
| 2022-06-13 | $9.99 | $10.05 | $9.79 | $9.80 | $9.64 | 24,997 |
| 2022-06-10 | $10.00 | $10.17 | $9.88 | $10.09 | $9.93 | 19,908 |
| 2022-06-09 | $10.18 | $10.39 | $10.17 | $10.22 | $9.98 | 14,677 |
| 2022-06-08 | $10.13 | $10.20 | $10.13 | $10.18 | $9.94 | 9,232 |
| 2022-06-07 | $10.18 | $10.21 | $10.13 | $10.17 | $9.93 | 12,349 |
| 2022-06-06 | $10.14 | $10.21 | $10.12 | $10.19 | $9.95 | 14,146 |
| 2022-06-03 | $10.10 | $10.15 | $10.05 | $10.08 | $9.84 | 14,506 |
| 2022-06-02 | $10.21 | $10.21 | $10.06 | $10.06 | $9.82 | 26,850 |
| 2022-06-01 | $10.26 | $10.30 | $10.03 | $10.11 | $9.87 | 33,187 |
| 2022-05-31 | $10.09 | $10.26 | $10.03 | $10.17 | $9.93 | 9,620 |
| 2022-05-27 | $10.06 | $10.22 | $10.01 | $10.10 | $9.85 | 16,296 |
| 2022-05-26 | $10.07 | $10.28 | $10.00 | $10.06 | $9.82 | 8,850 |
| 2022-05-25 | $9.98 | $10.06 | $9.97 | $10.06 | $9.82 | 16,468 |
| 2022-05-24 | $9.94 | $10.09 | $9.92 | $9.96 | $9.72 | 11,031 |
| 2022-05-23 | $10.14 | $10.33 | $9.93 | $9.96 | $9.72 | 12,441 |
| 2022-05-20 | $10.07 | $10.32 | $9.94 | $10.01 | $9.77 | 9,857 |
| 2022-05-19 | $10.33 | $10.33 | $9.95 | $10.27 | $10.03 | 15,782 |
| 2022-05-18 | $10.32 | $10.32 | $10.02 | $10.11 | $9.87 | 29,457 |
| 2022-05-17 | $10.21 | $10.32 | $10.16 | $10.31 | $10.06 | 9,848 |
| 2022-05-16 | $10.02 | $10.27 | $10.02 | $10.08 | $9.84 | 10,735 |
| 2022-05-13 | $10.04 | $10.28 | $9.99 | $10.11 | $9.87 | 10,027 |
| 2022-05-12 | $10.13 | $10.25 | $10.00 | $10.03 | $9.79 | 33,704 |
| 2022-05-11 | $10.20 | $10.41 | $10.14 | $10.15 | $9.91 | 10,629 |
| 2022-05-10 | $10.30 | $10.43 | $10.20 | $10.32 | $10.00 | 29,542 |
| 2022-05-09 | $10.42 | $10.42 | $10.20 | $10.29 | $9.97 | 24,393 |
| 2022-05-06 | $10.40 | $10.47 | $10.26 | $10.47 | $10.14 | 15,095 |
| 2022-05-05 | $10.38 | $10.50 | $10.32 | $10.43 | $10.10 | 14,956 |
| 2022-05-04 | $10.57 | $10.60 | $10.50 | $10.57 | $10.24 | 12,644 |
| 2022-05-03 | $10.45 | $10.60 | $10.45 | $10.57 | $10.24 | 16,613 |
| 2022-05-02 | $10.37 | $10.51 | $10.29 | $10.45 | $10.12 | 18,878 |
| 2022-04-29 | $10.20 | $10.39 | $10.20 | $10.20 | $9.88 | 29,011 |
| 2022-04-28 | $10.30 | $10.40 | $10.30 | $10.35 | $10.02 | 8,331 |
| 2022-04-27 | $10.25 | $10.38 | $10.25 | $10.27 | $9.95 | 14,146 |
| 2022-04-26 | $10.20 | $10.33 | $10.20 | $10.27 | $9.95 | 10,260 |
| 2022-04-25 | $10.29 | $10.37 | $10.15 | $10.19 | $9.86 | 10,530 |
| 2022-04-22 | $10.23 | $10.37 | $10.18 | $10.30 | $9.98 | 7,824 |
| 2022-04-21 | $10.29 | $10.41 | $10.22 | $10.23 | $9.91 | 14,005 |
| 2022-04-20 | $10.33 | $10.39 | $10.25 | $10.39 | $10.06 | 27,617 |
| 2022-04-19 | $10.31 | $10.41 | $10.28 | $10.33 | $10.01 | 9,573 |
| 2022-04-18 | $10.39 | $10.48 | $10.35 | $10.36 | $10.03 | 24,994 |
| 2022-04-14 | $10.39 | $10.43 | $10.24 | $10.40 | $10.07 | 10,904 |
| 2022-04-13 | $10.49 | $10.49 | $10.40 | $10.44 | $10.11 | 29,408 |
| 2022-04-12 | $10.33 | $10.48 | $10.30 | $10.48 | $10.15 | 29,098 |
| 2022-04-11 | $10.42 | $10.42 | $10.22 | $10.28 | $9.96 | 10,832 |
| 2022-04-08 | $10.42 | $10.48 | $10.23 | $10.47 | $10.14 | 48,798 |
| 2022-04-07 | $10.43 | $10.61 | $10.32 | $10.52 | $10.11 | 31,882 |
| 2022-04-06 | $10.30 | $10.50 | $10.25 | $10.49 | $10.08 | 20,721 |
| 2022-04-05 | $10.47 | $10.47 | $10.30 | $10.37 | $9.97 | 19,437 |
| 2022-04-04 | $10.41 | $10.64 | $10.11 | $10.47 | $10.06 | 62,108 |
| 2022-04-01 | $10.25 | $10.38 | $10.12 | $10.36 | $9.96 | 49,883 |
| 2022-03-31 | $10.07 | $10.18 | $10.00 | $10.18 | $9.78 | 22,850 |
| 2022-03-30 | $10.00 | $10.18 | $10.00 | $10.07 | $9.68 | 28,112 |
| 2022-03-29 | $10.10 | $10.21 | $9.95 | $10.00 | $9.61 | 22,291 |
| 2022-03-28 | $9.98 | $10.05 | $9.88 | $10.04 | $9.65 | 26,512 |
| 2022-03-25 | $10.08 | $10.08 | $9.94 | $9.98 | $9.59 | 17,522 |
| 2022-03-24 | $9.88 | $10.29 | $9.88 | $9.92 | $9.54 | 16,204 |
| 2022-03-23 | $10.18 | $10.18 | $9.80 | $9.95 | $9.56 | 72,096 |
| 2022-03-22 | $10.43 | $10.57 | $9.78 | $10.18 | $9.78 | 90,188 |
| 2022-03-21 | $10.56 | $10.60 | $10.22 | $10.22 | $9.82 | 33,525 |
| 2022-03-18 | $10.59 | $10.69 | $10.58 | $10.63 | $10.22 | 8,851 |
| 2022-03-17 | $10.59 | $10.68 | $10.56 | $10.62 | $10.21 | 15,376 |
| 2022-03-16 | $10.59 | $10.71 | $10.43 | $10.53 | $10.12 | 28,446 |
| 2022-03-15 | $10.41 | $10.55 | $10.22 | $10.38 | $9.98 | 10,524 |
| 2022-03-14 | $10.35 | $10.46 | $10.19 | $10.22 | $9.82 | 32,646 |
| 2022-03-11 | $10.44 | $10.44 | $10.25 | $10.26 | $9.86 | 42,080 |
| 2022-03-10 | $10.37 | $10.48 | $10.36 | $10.40 | $10.00 | 35,172 |
| 2022-03-09 | $10.78 | $10.78 | $10.62 | $10.66 | $10.17 | 23,861 |
| 2022-03-08 | $10.65 | $10.74 | $10.60 | $10.68 | $10.19 | 35,782 |
| 2022-03-07 | $10.89 | $10.89 | $10.57 | $10.64 | $10.15 | 20,679 |
| 2022-03-04 | $10.83 | $10.88 | $10.73 | $10.78 | $10.28 | 19,011 |
| 2022-03-03 | $10.90 | $10.94 | $10.77 | $10.84 | $10.34 | 18,710 |
| 2022-03-02 | $10.82 | $10.94 | $10.70 | $10.89 | $10.39 | 26,983 |
| 2022-03-01 | $10.89 | $10.89 | $10.71 | $10.77 | $10.27 | 28,024 |
| 2022-02-28 | $10.85 | $10.85 | $10.58 | $10.80 | $10.30 | 21,305 |
| 2022-02-25 | $10.59 | $10.87 | $10.59 | $10.75 | $10.25 | 19,712 |
| 2022-02-24 | $10.47 | $10.61 | $10.31 | $10.59 | $10.10 | 26,283 |
| 2022-02-23 | $10.63 | $10.96 | $10.53 | $10.59 | $10.10 | 24,568 |
| 2022-02-22 | $10.93 | $10.98 | $10.57 | $10.59 | $10.10 | 28,615 |
| 2022-02-18 | $10.96 | $11.01 | $10.78 | $11.01 | $10.50 | 35,118 |
| 2022-02-17 | $10.90 | $10.90 | $10.76 | $10.81 | $10.31 | 5,303 |
| 2022-02-16 | $10.86 | $11.03 | $10.83 | $11.03 | $10.52 | 23,067 |
| 2022-02-15 | $10.80 | $10.89 | $10.80 | $10.84 | $10.34 | 9,995 |
| 2022-02-14 | $10.73 | $10.86 | $10.65 | $10.78 | $10.28 | 39,282 |
| 2022-02-11 | $10.75 | $10.82 | $10.70 | $10.71 | $10.22 | 19,461 |
| 2022-02-10 | $10.81 | $10.98 | $10.81 | $10.83 | $10.33 | 21,981 |
| 2022-02-09 | $10.97 | $11.11 | $10.92 | $11.03 | $10.44 | 19,405 |
| 2022-02-08 | $10.87 | $10.94 | $10.83 | $10.87 | $10.29 | 10,061 |
| 2022-02-07 | $10.79 | $10.87 | $10.79 | $10.80 | $10.23 | 17,380 |
| 2022-02-04 | $10.66 | $10.89 | $10.64 | $10.83 | $10.25 | 14,711 |
| 2022-02-03 | $10.91 | $11.03 | $10.71 | $10.71 | $10.14 | 28,925 |
| 2022-02-02 | $11.00 | $11.15 | $10.91 | $11.02 | $10.43 | 72,949 |
| 2022-02-01 | $10.82 | $10.91 | $10.66 | $10.87 | $10.29 | 53,305 |
| 2022-01-31 | $10.65 | $10.80 | $10.65 | $10.76 | $10.19 | 11,394 |
| 2022-01-28 | $10.71 | $10.81 | $10.55 | $10.66 | $10.09 | 12,410 |
| 2022-01-27 | $10.62 | $10.88 | $10.56 | $10.64 | $10.07 | 13,813 |
| 2022-01-26 | $10.80 | $10.87 | $10.51 | $10.62 | $10.06 | 28,339 |
| 2022-01-25 | $10.70 | $10.82 | $10.50 | $10.72 | $10.15 | 39,108 |
| 2022-01-24 | $10.57 | $10.87 | $10.26 | $10.82 | $10.25 | 149,586 |
| 2022-01-21 | $10.62 | $10.83 | $10.49 | $10.61 | $10.05 | 67,517 |
| 2022-01-20 | $10.55 | $10.68 | $10.48 | $10.60 | $10.04 | 43,702 |
| 2022-01-19 | $10.50 | $10.71 | $10.48 | $10.49 | $9.93 | 56,166 |
| 2022-01-18 | $10.60 | $10.74 | $10.48 | $10.50 | $9.94 | 47,601 |
| 2022-01-14 | $10.64 | $10.75 | $10.64 | $10.66 | $10.09 | 26,967 |
| 2022-01-13 | $10.87 | $10.90 | $10.63 | $10.63 | $10.07 | 33,650 |
| 2022-01-12 | $10.70 | $10.83 | $10.66 | $10.69 | $10.12 | 21,800 |
| 2022-01-11 | $10.76 | $10.90 | $10.76 | $10.83 | $10.18 | 19,804 |
| 2022-01-10 | $10.83 | $10.96 | $10.70 | $10.80 | $10.15 | 16,104 |
| 2022-01-07 | $10.68 | $10.88 | $10.68 | $10.78 | $10.13 | 15,317 |
| 2022-01-06 | $10.70 | $10.76 | $10.60 | $10.67 | $10.03 | 20,487 |
| 2022-01-05 | $10.82 | $10.96 | $10.59 | $10.64 | $10.00 | 45,321 |
| 2022-01-04 | $10.87 | $10.98 | $10.76 | $10.79 | $10.14 | 35,391 |
| 2022-01-03 | $10.86 | $10.92 | $10.75 | $10.84 | $10.19 | 38,895 |
| 2021-12-31 | $10.68 | $10.83 | $10.68 | $10.72 | $10.07 | 32,302 |
| 2021-12-30 | $10.68 | $10.85 | $10.61 | $10.66 | $10.02 | 24,599 |
| 2021-12-29 | $10.63 | $10.72 | $10.61 | $10.62 | $9.98 | 34,932 |
| 2021-12-28 | $10.74 | $10.84 | $10.54 | $10.61 | $9.97 | 36,526 |
| 2021-12-27 | $10.67 | $10.69 | $10.55 | $10.67 | $10.03 | 24,183 |
| 2021-12-23 | $10.55 | $10.67 | $10.54 | $10.65 | $10.01 | 52,443 |
| 2021-12-22 | $10.57 | $10.74 | $10.52 | $10.63 | $9.99 | 47,127 |
| 2021-12-21 | $10.51 | $10.62 | $10.47 | $10.58 | $9.94 | 19,721 |
| 2021-12-20 | $10.83 | $10.83 | $10.37 | $10.51 | $9.88 | 62,072 |
| 2021-12-17 | $10.80 | $10.91 | $10.65 | $10.76 | $10.11 | 32,309 |
| 2021-12-16 | $10.68 | $10.98 | $10.46 | $10.80 | $10.15 | 45,029 |
| 2021-12-15 | $10.66 | $10.76 | $10.60 | $10.61 | $9.97 | 45,658 |
| 2021-12-14 | $10.77 | $10.92 | $10.59 | $10.60 | $9.96 | 62,042 |
| 2021-12-13 | $10.99 | $11.07 | $10.75 | $10.87 | $10.22 | 41,792 |
| 2021-12-10 | $11.15 | $11.31 | $11.03 | $11.09 | $10.42 | 31,074 |
| 2021-12-09 | $11.30 | $11.35 | $11.30 | $11.30 | $10.54 | 33,343 |
| 2021-12-08 | $11.38 | $11.38 | $11.24 | $11.29 | $10.53 | 21,868 |
| 2021-12-07 | $11.26 | $11.52 | $11.12 | $11.40 | $10.64 | 34,713 |
| 2021-12-06 | $11.11 | $11.21 | $11.03 | $11.12 | $10.38 | 29,111 |
| 2021-12-03 | $11.14 | $11.24 | $11.03 | $11.03 | $10.29 | 9,106 |
| 2021-12-02 | $11.27 | $11.30 | $11.09 | $11.12 | $10.38 | 20,664 |
| 2021-12-01 | $11.34 | $11.35 | $11.14 | $11.14 | $10.39 | 34,327 |
| 2021-11-30 | $11.23 | $11.36 | $11.17 | $11.18 | $10.43 | 26,756 |
| 2021-11-29 | $11.22 | $11.33 | $11.16 | $11.17 | $10.42 | 19,358 |
| 2021-11-26 | $11.20 | $11.33 | $11.03 | $11.18 | $10.43 | 23,568 |
| 2021-11-24 | $11.28 | $11.35 | $11.15 | $11.18 | $10.43 | 17,064 |
| 2021-11-23 | $11.21 | $11.35 | $11.20 | $11.20 | $10.45 | 18,774 |
| 2021-11-22 | $11.32 | $11.43 | $11.21 | $11.21 | $10.46 | 19,726 |
| 2021-11-19 | $11.43 | $11.47 | $11.36 | $11.40 | $10.64 | 8,841 |
| 2021-11-18 | $11.46 | $11.48 | $11.37 | $11.42 | $10.65 | 6,986 |
| 2021-11-17 | $11.49 | $11.53 | $11.40 | $11.42 | $10.66 | 11,900 |
| 2021-11-16 | $11.50 | $11.51 | $11.42 | $11.49 | $10.72 | 16,034 |
| 2021-11-15 | $11.44 | $11.53 | $11.41 | $11.51 | $10.74 | 14,959 |
| 2021-11-12 | $11.38 | $11.53 | $11.35 | $11.36 | $10.60 | 7,929 |
| 2021-11-11 | $11.36 | $11.53 | $11.36 | $11.42 | $10.66 | 8,665 |
| 2021-11-10 | $11.35 | $11.50 | $11.34 | $11.40 | $10.64 | 9,021 |
| 2021-11-09 | $11.53 | $11.53 | $11.49 | $11.52 | $10.67 | 10,681 |
| 2021-11-08 | $11.54 | $11.55 | $11.47 | $11.52 | $10.67 | 20,909 |
| 2021-11-05 | $11.50 | $11.55 | $11.41 | $11.43 | $10.59 | 16,209 |
| 2021-11-04 | $11.42 | $11.54 | $11.29 | $11.40 | $10.56 | 13,393 |
| 2021-11-03 | $11.36 | $11.50 | $11.36 | $11.44 | $10.60 | 23,719 |
| 2021-11-02 | $11.18 | $11.39 | $11.15 | $11.36 | $10.53 | 30,665 |
| 2021-11-01 | $11.26 | $11.30 | $11.12 | $11.13 | $10.31 | 24,828 |
| 2021-10-29 | $11.10 | $11.21 | $11.10 | $11.12 | $10.30 | 17,793 |
| 2021-10-28 | $11.08 | $11.17 | $11.08 | $11.10 | $10.29 | 12,213 |
| 2021-10-27 | $11.08 | $11.15 | $11.07 | $11.11 | $10.29 | 14,275 |
| 2021-10-26 | $11.04 | $11.15 | $11.00 | $11.03 | $10.22 | 44,163 |
| 2021-10-25 | $11.11 | $11.17 | $11.05 | $11.09 | $10.28 | 7,799 |
| 2021-10-22 | $11.13 | $11.17 | $11.10 | $11.10 | $10.29 | 19,258 |
| 2021-10-21 | $11.07 | $11.17 | $11.07 | $11.09 | $10.28 | 10,992 |
| 2021-10-20 | $11.01 | $11.15 | $11.01 | $11.06 | $10.25 | 33,985 |
| 2021-10-19 | $11.06 | $11.17 | $11.01 | $11.05 | $10.24 | 29,061 |
| 2021-10-18 | $11.28 | $11.28 | $11.03 | $11.06 | $10.25 | 29,067 |
| 2021-10-15 | $11.26 | $11.37 | $11.23 | $11.23 | $10.41 | 20,960 |
| 2021-10-14 | $11.35 | $11.38 | $11.26 | $11.29 | $10.46 | 17,069 |
| 2021-10-13 | $11.23 | $11.37 | $11.22 | $11.29 | $10.46 | 10,703 |
| 2021-10-12 | $11.44 | $11.44 | $11.23 | $11.23 | $10.41 | 23,995 |
| 2021-10-11 | $11.48 | $11.78 | $11.25 | $11.32 | $10.49 | 19,297 |
| 2021-10-08 | $11.40 | $11.63 | $11.40 | $11.50 | $10.66 | 15,275 |
| 2021-10-07 | $11.30 | $11.60 | $11.30 | $11.46 | $10.55 | 22,617 |
| 2021-10-06 | $11.20 | $11.34 | $11.20 | $11.31 | $10.41 | 10,807 |
| 2021-10-05 | $11.28 | $11.39 | $11.22 | $11.24 | $10.34 | 29,404 |
| 2021-10-04 | $11.42 | $11.42 | $11.22 | $11.23 | $10.33 | 63,741 |
| 2021-10-01 | $11.45 | $11.49 | $11.40 | $11.42 | $10.51 | 15,998 |
| 2021-09-30 | $11.36 | $11.65 | $11.35 | $11.35 | $10.44 | 7,048 |
| 2021-09-29 | $11.35 | $11.48 | $11.35 | $11.35 | $10.44 | 17,568 |
| 2021-09-28 | $11.42 | $11.63 | $11.20 | $11.34 | $10.44 | 44,521 |
| 2021-09-27 | $11.58 | $11.71 | $11.39 | $11.43 | $10.52 | 32,500 |
| 2021-09-24 | $11.42 | $11.49 | $11.42 | $11.43 | $10.52 | 14,047 |
| 2021-09-23 | $11.51 | $11.51 | $11.40 | $11.43 | $10.52 | 17,602 |
| 2021-09-22 | $11.33 | $11.49 | $11.31 | $11.42 | $10.51 | 19,596 |
| 2021-09-21 | $11.37 | $11.51 | $11.27 | $11.33 | $10.43 | 11,668 |
| 2021-09-20 | $11.32 | $11.48 | $11.31 | $11.31 | $10.41 | 22,035 |
| 2021-09-17 | $11.56 | $11.57 | $11.49 | $11.51 | $10.59 | 21,340 |
| 2021-09-16 | $11.54 | $11.63 | $11.45 | $11.63 | $10.70 | 17,271 |
| 2021-09-15 | $11.31 | $11.67 | $11.28 | $11.50 | $10.58 | 44,222 |
| 2021-09-14 | $11.33 | $11.45 | $11.29 | $11.30 | $10.40 | 19,147 |
| 2021-09-13 | $11.45 | $11.45 | $11.31 | $11.31 | $10.41 | 37,450 |
| 2021-09-10 | $11.45 | $11.52 | $11.43 | $11.43 | $10.52 | 22,963 |
| 2021-09-09 | $11.62 | $11.68 | $11.52 | $11.57 | $10.57 | 18,976 |
| 2021-09-08 | $11.25 | $11.60 | $11.25 | $11.57 | $10.57 | 72,674 |
| 2021-09-07 | $11.35 | $11.39 | $11.14 | $11.22 | $10.25 | 74,909 |
| 2021-09-03 | $11.63 | $11.65 | $11.21 | $11.43 | $10.44 | 54,118 |
| 2021-09-02 | $11.75 | $11.75 | $11.57 | $11.60 | $10.60 | 52,058 |
| 2021-09-01 | $11.79 | $11.79 | $11.65 | $11.70 | $10.69 | 31,738 |
| 2021-08-31 | $11.64 | $11.74 | $11.64 | $11.72 | $10.71 | 17,429 |
| 2021-08-30 | $11.76 | $11.80 | $11.65 | $11.67 | $10.66 | 51,876 |
| 2021-08-27 | $11.77 | $11.82 | $11.64 | $11.74 | $10.73 | 26,485 |
| 2021-08-26 | $11.86 | $11.86 | $11.68 | $11.68 | $10.67 | 26,315 |
| 2021-08-25 | $11.95 | $11.95 | $11.84 | $11.86 | $10.84 | 19,127 |
| 2021-08-24 | $11.89 | $11.92 | $11.80 | $11.88 | $10.86 | 29,673 |
| 2021-08-23 | $12.00 | $12.20 | $11.85 | $11.89 | $10.87 | 31,626 |
| 2021-08-20 | $11.84 | $12.01 | $11.74 | $11.92 | $10.89 | 20,383 |
| 2021-08-19 | $11.67 | $11.75 | $11.67 | $11.74 | $10.73 | 10,546 |
| 2021-08-18 | $11.78 | $11.84 | $11.72 | $11.77 | $10.76 | 36,903 |
| 2021-08-17 | $11.88 | $12.18 | $11.71 | $11.80 | $10.78 | 24,882 |
| 2021-08-16 | $11.90 | $11.96 | $11.85 | $11.86 | $10.84 | 25,396 |
| 2021-08-13 | $11.95 | $11.95 | $11.90 | $11.91 | $10.88 | 12,280 |
| 2021-08-12 | $11.97 | $12.11 | $11.90 | $12.03 | $10.99 | 25,706 |
| 2021-08-11 | $11.85 | $11.95 | $11.84 | $11.90 | $10.87 | 21,246 |
| 2021-08-10 | $12.09 | $12.09 | $11.90 | $11.96 | $10.86 | 30,045 |
| 2021-08-09 | $11.95 | $12.23 | $11.87 | $12.11 | $10.99 | 55,950 |
| 2021-08-06 | $12.00 | $12.16 | $11.85 | $12.00 | $10.89 | 26,255 |
| 2021-08-05 | $11.76 | $11.89 | $11.76 | $11.87 | $10.77 | 13,120 |
| 2021-08-04 | $11.73 | $11.80 | $11.73 | $11.78 | $10.69 | 13,449 |
| 2021-08-03 | $11.66 | $11.80 | $11.65 | $11.75 | $10.67 | 54,102 |
| 2021-08-02 | $11.55 | $11.66 | $11.47 | $11.66 | $10.58 | 33,077 |
| 2021-07-30 | $11.46 | $11.53 | $11.38 | $11.45 | $10.39 | 9,246 |
| 2021-07-29 | $11.52 | $11.52 | $11.31 | $11.45 | $10.39 | 21,801 |
| 2021-07-28 | $11.48 | $11.62 | $11.41 | $11.43 | $10.37 | 28,919 |
| 2021-07-27 | $11.60 | $11.60 | $11.43 | $11.43 | $10.37 | 17,970 |
| 2021-07-26 | $11.65 | $11.65 | $11.54 | $11.58 | $10.51 | 9,583 |
| 2021-07-23 | $11.55 | $11.64 | $11.55 | $11.59 | $10.52 | 9,910 |
| 2021-07-22 | $11.60 | $11.63 | $11.53 | $11.57 | $10.50 | 7,943 |
| 2021-07-21 | $11.47 | $11.64 | $11.47 | $11.56 | $10.49 | 26,855 |
| 2021-07-20 | $11.42 | $11.61 | $11.34 | $11.43 | $10.37 | 26,163 |
| 2021-07-19 | $11.52 | $11.57 | $11.22 | $11.27 | $10.23 | 119,494 |
| 2021-07-16 | $11.83 | $11.97 | $11.52 | $11.58 | $10.51 | 37,395 |
| 2021-07-15 | $11.87 | $11.95 | $11.87 | $11.87 | $10.77 | 22,715 |
| 2021-07-14 | $11.83 | $12.17 | $11.79 | $11.83 | $10.74 | 16,952 |
| 2021-07-13 | $11.68 | $11.89 | $11.68 | $11.76 | $10.67 | 34,960 |
| 2021-07-12 | $11.78 | $11.83 | $11.72 | $11.74 | $10.66 | 9,856 |
| 2021-07-09 | $11.75 | $11.84 | $11.70 | $11.72 | $10.64 | 24,681 |
| 2021-07-08 | $11.95 | $11.95 | $11.82 | $11.90 | $10.73 | 23,904 |
| 2021-07-07 | $11.91 | $12.05 | $11.91 | $12.03 | $10.85 | 25,488 |
| 2021-07-06 | $12.08 | $12.08 | $11.86 | $11.99 | $10.81 | 18,401 |
| 2021-07-02 | $11.84 | $11.94 | $11.84 | $11.86 | $10.69 | 23,645 |
| 2021-07-01 | $11.81 | $11.93 | $11.81 | $11.85 | $10.68 | 27,249 |
| 2021-06-30 | $12.09 | $12.16 | $11.81 | $11.87 | $10.70 | 32,326 |
| 2021-06-29 | $12.10 | $12.12 | $11.94 | $12.02 | $10.84 | 20,154 |
| 2021-06-28 | $11.92 | $12.17 | $11.92 | $12.03 | $10.85 | 37,991 |
| 2021-06-25 | $11.86 | $12.02 | $11.86 | $11.94 | $10.76 | 28,938 |
| 2021-06-24 | $11.98 | $12.00 | $11.88 | $11.90 | $10.73 | 20,533 |
| 2021-06-23 | $11.91 | $11.96 | $11.89 | $11.89 | $10.72 | 17,726 |
| 2021-06-22 | $11.83 | $11.94 | $11.78 | $11.86 | $10.69 | 19,388 |
| 2021-06-21 | $11.80 | $11.83 | $11.80 | $11.82 | $10.66 | 21,636 |
| 2021-06-18 | $11.76 | $11.85 | $11.73 | $11.80 | $10.64 | 17,109 |
| 2021-06-17 | $11.77 | $11.80 | $11.68 | $11.75 | $10.59 | 10,725 |
| 2021-06-16 | $11.66 | $11.85 | $11.61 | $11.85 | $10.68 | 47,323 |
| 2021-06-15 | $11.74 | $11.78 | $11.60 | $11.68 | $10.53 | 22,028 |
| 2021-06-14 | $11.72 | $11.87 | $11.72 | $11.75 | $10.59 | 10,924 |
| 2021-06-11 | $11.80 | $11.88 | $11.70 | $11.71 | $10.56 | 32,463 |
| 2021-06-10 | $11.81 | $11.89 | $11.79 | $11.82 | $10.66 | 12,728 |
| 2021-06-09 | $11.91 | $11.93 | $11.77 | $11.93 | $10.68 | 40,524 |
| 2021-06-08 | $11.72 | $11.91 | $11.70 | $11.88 | $10.64 | 56,196 |
| 2021-06-07 | $11.82 | $11.83 | $11.71 | $11.76 | $10.53 | 43,645 |
| 2021-06-04 | $12.03 | $12.03 | $11.76 | $11.79 | $10.56 | 29,391 |
| 2021-06-03 | $11.89 | $11.95 | $11.77 | $11.94 | $10.69 | 40,890 |
| 2021-06-02 | $11.80 | $11.90 | $11.63 | $11.83 | $10.59 | 30,565 |
| 2021-06-01 | $11.81 | $11.97 | $11.35 | $11.97 | $10.72 | 35,407 |
| 2021-05-28 | $11.63 | $11.79 | $11.63 | $11.76 | $10.53 | 24,870 |
| 2021-05-27 | $11.87 | $11.87 | $11.61 | $11.63 | $10.41 | 13,652 |
| 2021-05-26 | $11.90 | $11.90 | $11.72 | $11.80 | $10.57 | 21,318 |
| 2021-05-25 | $11.75 | $11.92 | $11.71 | $11.92 | $10.67 | 26,316 |
| 2021-05-24 | $11.68 | $11.80 | $11.68 | $11.68 | $10.46 | 11,955 |
| 2021-05-21 | $11.68 | $11.75 | $11.63 | $11.68 | $10.46 | 15,323 |
| 2021-05-20 | $11.62 | $11.69 | $11.53 | $11.62 | $10.41 | 19,060 |
| 2021-05-19 | $11.46 | $11.55 | $11.42 | $11.55 | $10.34 | 13,701 |
| 2021-05-18 | $11.50 | $11.54 | $11.36 | $11.54 | $10.33 | 17,575 |
| 2021-05-17 | $11.39 | $11.54 | $11.28 | $11.38 | $10.19 | 50,765 |
| 2021-05-14 | $11.29 | $11.44 | $11.26 | $11.35 | $10.16 | 9,418 |
| 2021-05-13 | $11.14 | $11.37 | $11.14 | $11.30 | $10.12 | 14,476 |
| 2021-05-12 | $11.70 | $11.70 | $11.09 | $11.14 | $9.98 | 57,946 |
| 2021-05-11 | $12.01 | $12.07 | $11.74 | $11.83 | $10.52 | 47,497 |
| 2021-05-10 | $12.09 | $12.77 | $11.97 | $12.02 | $10.69 | 86,442 |
| 2021-05-07 | $11.93 | $11.93 | $11.83 | $11.89 | $10.57 | 16,599 |
| 2021-05-06 | $11.88 | $11.89 | $11.84 | $11.87 | $10.55 | 34,663 |
| 2021-05-05 | $11.79 | $11.88 | $11.79 | $11.84 | $10.53 | 22,700 |
| 2021-05-04 | $11.75 | $11.85 | $11.67 | $11.79 | $10.48 | 38,106 |
| 2021-05-03 | $11.74 | $11.77 | $11.64 | $11.72 | $10.42 | 20,958 |
| 2021-04-30 | $11.70 | $11.77 | $11.54 | $11.64 | $10.35 | 37,202 |
| 2021-04-29 | $11.77 | $11.77 | $11.73 | $11.76 | $10.45 | 12,999 |
| 2021-04-28 | $11.70 | $11.80 | $11.70 | $11.77 | $10.46 | 13,304 |
| 2021-04-27 | $11.68 | $11.74 | $11.67 | $11.71 | $10.41 | 11,779 |
| 2021-04-26 | $11.62 | $11.73 | $11.58 | $11.66 | $10.36 | 22,653 |
| 2021-04-23 | $11.68 | $11.72 | $11.57 | $11.62 | $10.33 | 32,453 |
| 2021-04-22 | $11.55 | $11.68 | $11.50 | $11.63 | $10.34 | 36,259 |
| 2021-04-21 | $11.67 | $11.72 | $11.53 | $11.56 | $10.28 | 29,950 |
| 2021-04-20 | $11.73 | $11.73 | $11.67 | $11.68 | $10.38 | 15,929 |
| 2021-04-19 | $11.70 | $11.81 | $11.69 | $11.74 | $10.44 | 40,323 |
| 2021-04-16 | $11.59 | $11.77 | $11.59 | $11.70 | $10.40 | 33,815 |
| 2021-04-15 | $11.59 | $11.61 | $11.53 | $11.61 | $10.32 | 14,516 |
| 2021-04-14 | $11.65 | $11.67 | $11.55 | $11.57 | $10.29 | 24,093 |
| 2021-04-13 | $11.56 | $11.61 | $11.55 | $11.61 | $10.32 | 12,949 |
| 2021-04-12 | $11.60 | $11.66 | $11.52 | $11.56 | $10.28 | 50,182 |
| 2021-04-09 | $11.69 | $11.80 | $11.64 | $11.75 | $10.45 | 10,662 |
| 2021-04-08 | $11.67 | $11.85 | $11.67 | $11.81 | $10.43 | 16,734 |
| 2021-04-07 | $11.68 | $11.83 | $11.61 | $11.70 | $10.33 | 17,942 |
| 2021-04-06 | $11.65 | $11.65 | $11.59 | $11.63 | $10.27 | 17,501 |
| 2021-04-05 | $11.54 | $11.68 | $11.52 | $11.68 | $10.31 | 32,760 |
| 2021-04-01 | $11.48 | $11.61 | $11.45 | $11.54 | $10.19 | 34,287 |
| 2021-03-31 | $11.47 | $11.47 | $11.44 | $11.46 | $10.12 | 11,859 |
| 2021-03-30 | $11.47 | $11.48 | $11.43 | $11.45 | $10.11 | 13,657 |
| 2021-03-29 | $11.44 | $11.48 | $11.43 | $11.47 | $10.13 | 9,172 |
| 2021-03-26 | $11.44 | $11.50 | $11.39 | $11.50 | $10.16 | 9,192 |
| 2021-03-25 | $11.43 | $11.45 | $11.41 | $11.43 | $10.09 | 9,734 |
| 2021-03-24 | $11.46 | $11.48 | $11.46 | $11.48 | $10.14 | 9,940 |
| 2021-03-23 | $11.43 | $11.50 | $11.42 | $11.49 | $10.15 | 18,334 |
| 2021-03-22 | $11.38 | $11.48 | $11.38 | $11.43 | $10.09 | 30,081 |
| 2021-03-19 | $11.43 | $11.49 | $11.36 | $11.44 | $10.10 | 10,158 |
| 2021-03-18 | $11.44 | $11.49 | $11.39 | $11.45 | $10.11 | 9,368 |
| 2021-03-17 | $11.35 | $11.49 | $11.30 | $11.47 | $10.13 | 12,877 |
| 2021-03-16 | $11.37 | $11.50 | $11.29 | $11.43 | $10.09 | 11,733 |
| 2021-03-15 | $11.35 | $11.40 | $11.28 | $11.39 | $10.06 | 13,183 |
| 2021-03-12 | $11.40 | $11.40 | $11.29 | $11.29 | $9.97 | 8,238 |
| 2021-03-11 | $11.38 | $11.49 | $11.35 | $11.43 | $10.09 | 16,668 |
| 2021-03-10 | $11.26 | $11.45 | $11.24 | $11.35 | $10.02 | 15,683 |
| 2021-03-09 | $11.31 | $11.50 | $11.31 | $11.35 | $9.95 | 7,711 |
| 2021-03-08 | $11.22 | $11.30 | $11.22 | $11.28 | $9.89 | 35,497 |
| 2021-03-05 | $11.18 | $11.29 | $11.18 | $11.27 | $9.88 | 16,553 |
| 2021-03-04 | $11.30 | $11.42 | $11.17 | $11.20 | $9.82 | 28,841 |
| 2021-03-03 | $11.41 | $11.45 | $11.24 | $11.33 | $9.94 | 24,924 |
| 2021-03-02 | $11.27 | $11.50 | $11.27 | $11.36 | $9.96 | 35,515 |
| 2021-03-01 | $11.03 | $11.40 | $11.03 | $11.28 | $9.89 | 35,189 |
| 2021-02-26 | $11.02 | $11.10 | $10.90 | $11.01 | $9.65 | 24,272 |
| 2021-02-25 | $11.10 | $11.19 | $10.92 | $10.92 | $9.58 | 37,977 |
| 2021-02-24 | $11.16 | $11.23 | $11.09 | $11.16 | $9.79 | 24,711 |
| 2021-02-23 | $11.24 | $11.30 | $11.14 | $11.22 | $9.84 | 23,852 |
| 2021-02-22 | $11.25 | $11.26 | $11.20 | $11.23 | $9.85 | 18,034 |
| 2021-02-19 | $11.23 | $11.29 | $11.19 | $11.26 | $9.87 | 7,773 |
| 2021-02-18 | $11.21 | $11.39 | $11.18 | $11.21 | $9.83 | 11,216 |
| 2021-02-17 | $11.24 | $11.30 | $11.22 | $11.26 | $9.87 | 8,171 |
| 2021-02-16 | $11.28 | $11.43 | $11.19 | $11.25 | $9.87 | 28,875 |
| 2021-02-12 | $11.28 | $11.41 | $11.20 | $11.32 | $9.93 | 10,266 |
| 2021-02-11 | $11.28 | $11.40 | $11.16 | $11.27 | $9.88 | 14,711 |
| 2021-02-10 | $11.38 | $11.38 | $11.20 | $11.29 | $9.90 | 17,691 |
| 2021-02-09 | $11.16 | $11.42 | $11.16 | $11.39 | $9.92 | 20,315 |
| 2021-02-08 | $11.30 | $11.30 | $11.14 | $11.21 | $9.76 | 34,422 |
| 2021-02-05 | $11.26 | $11.35 | $11.20 | $11.32 | $9.86 | 38,790 |
| 2021-02-04 | $11.27 | $11.40 | $11.21 | $11.38 | $9.91 | 31,962 |
| 2021-02-03 | $11.26 | $11.27 | $11.25 | $11.25 | $9.80 | 13,710 |
| 2021-02-02 | $11.30 | $11.32 | $11.13 | $11.31 | $9.85 | 37,118 |
| 2021-02-01 | $11.25 | $11.32 | $11.10 | $11.27 | $9.81 | 28,362 |
| 2021-01-29 | $11.00 | $11.20 | $11.00 | $11.20 | $9.75 | 9,063 |
| 2021-01-28 | $11.20 | $11.20 | $11.07 | $11.07 | $9.63 | 14,007 |
| 2021-01-27 | $11.21 | $11.25 | $11.01 | $11.12 | $9.68 | 28,609 |
| 2021-01-26 | $11.20 | $11.26 | $11.16 | $11.22 | $9.77 | 17,008 |
| 2021-01-25 | $11.13 | $11.25 | $11.03 | $11.24 | $9.79 | 19,136 |
| 2021-01-22 | $11.21 | $11.21 | $11.03 | $11.15 | $9.71 | 13,554 |
| 2021-01-21 | $11.26 | $11.26 | $11.15 | $11.21 | $9.76 | 10,772 |
| 2021-01-20 | $11.10 | $11.25 | $11.10 | $11.20 | $9.75 | 25,323 |
| 2021-01-19 | $11.06 | $11.09 | $11.04 | $11.09 | $9.66 | 14,210 |
| 2021-01-15 | $10.89 | $11.15 | $10.88 | $11.08 | $9.65 | 32,212 |
| 2021-01-14 | $11.01 | $11.08 | $10.73 | $10.92 | $9.51 | 34,909 |
| 2021-01-13 | $11.02 | $11.08 | $11.00 | $11.03 | $9.60 | 11,412 |
| 2021-01-12 | $10.85 | $11.32 | $10.85 | $11.12 | $9.61 | 63,518 |
| 2021-01-11 | $10.96 | $11.00 | $10.85 | $10.88 | $9.41 | 35,714 |
| 2021-01-08 | $10.90 | $11.12 | $10.90 | $11.00 | $9.51 | 33,761 |
| 2021-01-07 | $10.91 | $11.00 | $10.88 | $10.94 | $9.46 | 24,223 |
| 2021-01-06 | $10.90 | $10.92 | $10.76 | $10.92 | $9.44 | 30,069 |
| 2021-01-05 | $10.82 | $10.99 | $10.82 | $10.90 | $9.42 | 17,629 |
| 2021-01-04 | $10.73 | $10.92 | $10.73 | $10.84 | $9.37 | 37,167 |
| 2020-12-31 | $10.74 | $10.77 | $10.71 | $10.73 | $9.28 | 13,653 |
| 2020-12-30 | $10.77 | $10.77 | $10.74 | $10.75 | $9.29 | 21,780 |
| 2020-12-29 | $10.71 | $10.77 | $10.71 | $10.75 | $9.29 | 29,735 |
| 2020-12-28 | $10.76 | $10.77 | $10.73 | $10.75 | $9.29 | 13,233 |
| 2020-12-24 | $10.76 | $10.77 | $10.72 | $10.77 | $9.31 | 15,761 |
| 2020-12-23 | $10.71 | $10.76 | $10.70 | $10.74 | $9.28 | 22,192 |
| 2020-12-22 | $10.75 | $10.77 | $10.70 | $10.71 | $9.26 | 23,656 |
| 2020-12-21 | $10.67 | $10.70 | $10.56 | $10.68 | $9.23 | 20,179 |
| 2020-12-18 | $10.68 | $10.72 | $10.66 | $10.72 | $9.27 | 17,290 |
| 2020-12-17 | $10.74 | $10.75 | $10.60 | $10.63 | $9.19 | 35,632 |
| 2020-12-16 | $10.77 | $10.77 | $10.70 | $10.77 | $9.31 | 28,221 |
| 2020-12-15 | $10.72 | $10.80 | $10.72 | $10.76 | $9.30 | 24,856 |
| 2020-12-14 | $10.85 | $10.87 | $10.72 | $10.72 | $9.27 | 22,351 |
| 2020-12-11 | $10.97 | $11.00 | $10.80 | $10.85 | $9.38 | 18,501 |
| 2020-12-10 | $10.79 | $10.89 | $10.77 | $10.84 | $9.37 | 11,273 |
| 2020-12-09 | $10.88 | $11.04 | $10.88 | $10.96 | $9.41 | 27,030 |
| 2020-12-08 | $10.95 | $10.97 | $10.81 | $10.87 | $9.33 | 53,357 |
| 2020-12-07 | $11.05 | $11.07 | $10.94 | $11.03 | $9.47 | 61,449 |
| 2020-12-04 | $11.00 | $11.14 | $11.00 | $11.08 | $9.50 | 16,632 |
| 2020-12-03 | $10.97 | $11.00 | $10.92 | $11.00 | $9.44 | 32,128 |
| 2020-12-02 | $10.83 | $11.00 | $10.78 | $10.95 | $9.40 | 36,815 |
| 2020-12-01 | $10.83 | $10.93 | $10.72 | $10.77 | $9.24 | 70,268 |
| 2020-11-30 | $10.75 | $10.75 | $10.64 | $10.71 | $9.19 | 31,651 |
| 2020-11-27 | $10.56 | $10.78 | $10.38 | $10.74 | $9.22 | 32,485 |
| 2020-11-25 | $10.18 | $10.45 | $10.18 | $10.43 | $8.95 | 34,653 |
| 2020-11-24 | $10.36 | $10.36 | $10.28 | $10.29 | $8.83 | 24,414 |
| 2020-11-23 | $10.21 | $10.30 | $10.18 | $10.29 | $8.83 | 28,079 |
| 2020-11-20 | $10.18 | $10.29 | $10.12 | $10.14 | $8.70 | 40,865 |
| 2020-11-19 | $10.10 | $10.19 | $10.10 | $10.19 | $8.74 | 13,622 |
| 2020-11-18 | $10.12 | $10.15 | $10.07 | $10.07 | $8.64 | 18,167 |
| 2020-11-17 | $10.08 | $10.10 | $10.05 | $10.09 | $8.66 | 15,057 |
| 2020-11-16 | $10.03 | $10.08 | $9.97 | $10.01 | $8.59 | 26,250 |
| 2020-11-13 | $9.97 | $10.03 | $9.94 | $9.96 | $8.55 | 18,391 |
| 2020-11-12 | $9.95 | $9.97 | $9.92 | $9.94 | $8.53 | 7,529 |
| 2020-11-11 | $9.89 | $10.00 | $9.88 | $9.95 | $8.54 | 27,145 |
| 2020-11-10 | $9.86 | $9.97 | $9.83 | $9.90 | $8.50 | 25,099 |
| 2020-11-09 | $10.02 | $10.09 | $9.90 | $10.01 | $8.52 | 46,761 |
| 2020-11-06 | $9.93 | $9.96 | $9.83 | $9.89 | $8.42 | 32,257 |
| 2020-11-05 | $9.88 | $10.02 | $9.88 | $9.95 | $8.47 | 46,336 |
| 2020-11-04 | $9.93 | $9.94 | $9.85 | $9.90 | $8.43 | 27,236 |
| 2020-11-03 | $9.83 | $9.87 | $9.81 | $9.81 | $8.35 | 37,905 |
| 2020-11-02 | $9.84 | $9.88 | $9.76 | $9.83 | $8.37 | 25,559 |
| 2020-10-30 | $9.80 | $9.80 | $9.73 | $9.73 | $8.28 | 17,114 |
| 2020-10-29 | $9.75 | $9.92 | $9.72 | $9.81 | $8.35 | 24,886 |
| 2020-10-28 | $9.76 | $9.76 | $9.67 | $9.70 | $8.26 | 24,012 |
| 2020-10-27 | $9.83 | $9.85 | $9.79 | $9.79 | $8.33 | 21,688 |
| 2020-10-26 | $9.87 | $9.88 | $9.82 | $9.88 | $8.41 | 9,254 |
| 2020-10-23 | $10.09 | $10.09 | $9.70 | $9.86 | $8.39 | 33,983 |
| 2020-10-22 | $9.87 | $10.09 | $9.87 | $10.09 | $8.59 | 16,589 |
| 2020-10-21 | $9.91 | $9.96 | $9.86 | $9.91 | $8.44 | 16,773 |
| 2020-10-20 | $9.92 | $9.96 | $9.85 | $9.86 | $8.39 | 15,659 |
| 2020-10-19 | $9.84 | $9.90 | $9.84 | $9.87 | $8.40 | 22,269 |
| 2020-10-16 | $9.92 | $9.97 | $9.83 | $9.84 | $8.38 | 30,213 |
| 2020-10-15 | $9.83 | $9.99 | $9.83 | $9.99 | $8.50 | 29,531 |
| 2020-10-14 | $9.87 | $9.89 | $9.82 | $9.85 | $8.39 | 22,797 |
| 2020-10-13 | $9.99 | $10.04 | $9.88 | $9.88 | $8.41 | 21,139 |
| 2020-10-12 | $9.97 | $10.05 | $9.96 | $10.01 | $8.52 | 18,703 |
| 2020-10-09 | $10.14 | $10.14 | $10.00 | $10.02 | $8.53 | 28,456 |
| 2020-10-08 | $10.30 | $10.33 | $10.07 | $10.18 | $8.60 | 39,664 |
| 2020-10-07 | $10.32 | $10.35 | $10.25 | $10.30 | $8.70 | 32,434 |
| 2020-10-06 | $10.27 | $10.36 | $10.27 | $10.36 | $8.75 | 20,997 |
| 2020-10-05 | $10.29 | $10.33 | $10.24 | $10.32 | $8.72 | 54,400 |
| 2020-10-02 | $10.16 | $10.33 | $10.04 | $10.28 | $8.68 | 18,776 |
| 2020-10-01 | $10.18 | $10.36 | $10.13 | $10.26 | $8.66 | 27,552 |
| 2020-09-30 | $10.07 | $10.12 | $9.98 | $10.12 | $8.55 | 14,070 |
| 2020-09-29 | $10.07 | $10.07 | $9.94 | $10.07 | $8.50 | 22,117 |
| 2020-09-28 | $9.93 | $10.02 | $9.87 | $10.01 | $8.45 | 27,636 |
| 2020-09-25 | $9.90 | $9.90 | $9.68 | $9.90 | $8.36 | 39,684 |
| 2020-09-24 | $9.84 | $9.90 | $9.79 | $9.90 | $8.36 | 13,544 |
| 2020-09-23 | $9.94 | $9.95 | $9.84 | $9.86 | $8.33 | 30,585 |
| 2020-09-22 | $9.80 | $10.04 | $9.79 | $9.87 | $8.34 | 31,500 |
| 2020-09-21 | $9.75 | $9.80 | $9.67 | $9.75 | $8.23 | 32,613 |
| 2020-09-18 | $10.00 | $10.00 | $9.75 | $9.86 | $8.33 | 21,886 |
| 2020-09-17 | $9.90 | $9.98 | $9.90 | $9.98 | $8.43 | 9,622 |
| 2020-09-16 | $9.97 | $10.00 | $9.86 | $9.95 | $8.40 | 16,809 |
| 2020-09-15 | $10.01 | $10.03 | $9.84 | $9.97 | $8.42 | 14,503 |
| 2020-09-14 | $9.94 | $10.07 | $9.89 | $9.98 | $8.43 | 29,699 |
| 2020-09-11 | $9.94 | $9.95 | $9.90 | $9.92 | $8.38 | 13,114 |
| 2020-09-10 | $9.74 | $9.94 | $9.67 | $9.90 | $8.36 | 22,283 |
| 2020-09-09 | $9.93 | $9.94 | $9.84 | $9.86 | $8.26 | 24,845 |
| 2020-09-08 | $10.01 | $10.07 | $9.88 | $9.90 | $8.29 | 41,343 |
| 2020-09-04 | $9.94 | $10.25 | $9.88 | $9.99 | $8.37 | 21,226 |
| 2020-09-03 | $10.09 | $10.15 | $9.70 | $9.85 | $8.25 | 71,329 |
| 2020-09-02 | $10.22 | $10.22 | $10.11 | $10.11 | $8.47 | 59,765 |
| 2020-09-01 | $10.00 | $10.25 | $9.87 | $10.25 | $8.59 | 49,845 |
| 2020-08-31 | $9.89 | $10.00 | $9.84 | $9.98 | $8.36 | 34,861 |
| 2020-08-28 | $9.85 | $9.97 | $9.76 | $9.94 | $8.33 | 39,758 |
| 2020-08-27 | $9.78 | $9.86 | $9.64 | $9.74 | $8.16 | 50,234 |
| 2020-08-26 | $9.74 | $9.79 | $9.58 | $9.65 | $8.08 | 47,344 |
| 2020-08-25 | $9.71 | $9.74 | $9.70 | $9.72 | $8.14 | 18,641 |
| 2020-08-24 | $9.63 | $9.72 | $9.63 | $9.72 | $8.14 | 30,141 |
| 2020-08-21 | $9.67 | $9.74 | $9.42 | $9.74 | $8.16 | 35,305 |
| 2020-08-20 | $9.70 | $9.74 | $9.66 | $9.74 | $8.16 | 12,091 |
| 2020-08-19 | $9.62 | $9.72 | $9.60 | $9.64 | $8.08 | 30,500 |
| 2020-08-18 | $9.57 | $9.65 | $9.50 | $9.65 | $8.08 | 22,141 |
| 2020-08-17 | $9.54 | $9.57 | $9.51 | $9.51 | $7.97 | 11,649 |
| 2020-08-14 | $9.70 | $9.70 | $9.53 | $9.55 | $8.00 | 11,210 |
| 2020-08-13 | $9.74 | $9.77 | $9.68 | $9.69 | $8.12 | 24,237 |
| 2020-08-12 | $9.80 | $9.80 | $9.69 | $9.78 | $8.19 | 12,924 |
| 2020-08-11 | $9.86 | $9.89 | $9.76 | $9.80 | $8.14 | 20,839 |
| 2020-08-10 | $9.75 | $9.89 | $9.71 | $9.80 | $8.14 | 25,824 |
| 2020-08-07 | $9.75 | $9.75 | $9.71 | $9.75 | $8.10 | 19,669 |
| 2020-08-06 | $9.65 | $9.76 | $9.65 | $9.74 | $8.09 | 11,759 |
| 2020-08-05 | $9.56 | $9.72 | $9.56 | $9.68 | $8.04 | 16,237 |
| 2020-08-04 | $9.34 | $9.56 | $9.34 | $9.56 | $7.94 | 41,429 |
| 2020-08-03 | $9.46 | $9.48 | $9.40 | $9.41 | $7.82 | 36,086 |
| 2020-07-31 | $9.46 | $9.48 | $9.41 | $9.41 | $7.82 | 23,863 |
| 2020-07-30 | $9.43 | $9.48 | $9.38 | $9.45 | $7.85 | 31,395 |
| 2020-07-29 | $9.40 | $9.46 | $9.33 | $9.38 | $7.79 | 27,489 |
| 2020-07-28 | $9.31 | $9.45 | $9.31 | $9.34 | $7.76 | 10,406 |
| 2020-07-27 | $9.57 | $9.57 | $9.29 | $9.36 | $7.78 | 55,312 |
| 2020-07-24 | $9.56 | $9.61 | $9.48 | $9.48 | $7.88 | 31,699 |
| 2020-07-23 | $9.55 | $9.65 | $9.47 | $9.51 | $7.90 | 18,894 |
| 2020-07-22 | $9.70 | $9.70 | $9.40 | $9.55 | $7.94 | 53,136 |
| 2020-07-21 | $9.60 | $9.75 | $9.51 | $9.70 | $8.06 | 39,101 |
| 2020-07-20 | $9.74 | $9.74 | $9.37 | $9.53 | $7.92 | 84,761 |
| 2020-07-17 | $9.37 | $9.69 | $9.37 | $9.69 | $8.05 | 42,885 |
| 2020-07-16 | $9.40 | $9.41 | $9.28 | $9.34 | $7.76 | 17,531 |
| 2020-07-15 | $9.32 | $9.42 | $9.32 | $9.38 | $7.79 | 18,457 |
| 2020-07-14 | $9.36 | $9.41 | $9.30 | $9.32 | $7.74 | 30,148 |
| 2020-07-13 | $9.45 | $9.47 | $9.36 | $9.39 | $7.80 | 55,114 |
| 2020-07-10 | $9.47 | $9.47 | $9.27 | $9.44 | $7.84 | 25,052 |
| 2020-07-09 | $9.76 | $9.84 | $9.28 | $9.55 | $7.87 | 30,085 |
| 2020-07-08 | $9.69 | $9.72 | $9.65 | $9.70 | $7.99 | 13,610 |
| 2020-07-07 | $9.60 | $9.72 | $9.48 | $9.63 | $7.93 | 45,600 |
| 2020-07-06 | $9.54 | $9.65 | $9.52 | $9.63 | $7.93 | 42,010 |
| 2020-07-02 | $9.65 | $9.90 | $9.37 | $9.53 | $7.85 | 65,593 |
| 2020-07-01 | $9.48 | $9.72 | $9.42 | $9.63 | $7.93 | 24,347 |
| 2020-06-30 | $9.30 | $9.48 | $9.26 | $9.42 | $7.76 | 14,962 |
| 2020-06-29 | $9.19 | $9.29 | $9.10 | $9.25 | $7.62 | 58,525 |
| 2020-06-26 | $9.26 | $9.34 | $9.18 | $9.19 | $7.57 | 25,850 |
| 2020-06-25 | $9.29 | $9.39 | $9.26 | $9.34 | $7.70 | 24,981 |
| 2020-06-24 | $9.61 | $9.62 | $9.33 | $9.40 | $7.75 | 55,626 |
| 2020-06-23 | $9.63 | $9.68 | $9.62 | $9.64 | $7.94 | 14,706 |
| 2020-06-22 | $9.74 | $9.74 | $9.63 | $9.70 | $7.99 | 17,658 |
| 2020-06-19 | $9.91 | $9.91 | $9.60 | $9.72 | $8.01 | 38,329 |
| 2020-06-18 | $9.70 | $9.81 | $9.62 | $9.78 | $8.06 | 17,263 |
| 2020-06-17 | $9.95 | $9.95 | $9.67 | $9.73 | $8.02 | 17,722 |
| 2020-06-16 | $9.69 | $9.83 | $9.50 | $9.79 | $8.07 | 29,748 |
| 2020-06-15 | $9.21 | $9.51 | $9.21 | $9.44 | $7.78 | 20,261 |
| 2020-06-12 | $9.38 | $9.71 | $9.28 | $9.47 | $7.80 | 24,887 |
| 2020-06-11 | $9.67 | $9.73 | $8.90 | $9.08 | $7.48 | 94,179 |
| 2020-06-10 | $10.03 | $10.03 | $9.79 | $9.91 | $8.17 | 27,869 |
| 2020-06-09 | $10.00 | $10.08 | $9.99 | $10.02 | $8.19 | 52,283 |
| 2020-06-08 | $10.01 | $10.09 | $10.00 | $10.00 | $8.17 | 34,622 |
| 2020-06-05 | $9.92 | $10.13 | $9.92 | $9.98 | $8.16 | 26,845 |
| 2020-06-04 | $9.82 | $9.87 | $9.54 | $9.75 | $7.97 | 66,534 |
| 2020-06-03 | $9.58 | $9.85 | $9.58 | $9.82 | $8.03 | 46,284 |
| 2020-06-02 | $9.50 | $9.60 | $9.46 | $9.56 | $7.81 | 36,376 |
| 2020-06-01 | $9.41 | $9.64 | $9.35 | $9.46 | $7.73 | 13,953 |
| 2020-05-29 | $9.35 | $9.35 | $9.28 | $9.35 | $7.64 | 28,256 |
| 2020-05-28 | $9.30 | $9.35 | $9.25 | $9.33 | $7.63 | 18,967 |
| 2020-05-27 | $9.19 | $9.30 | $9.16 | $9.26 | $7.57 | 39,591 |
| 2020-05-26 | $9.02 | $9.36 | $8.95 | $9.10 | $7.44 | 74,283 |
| 2020-05-22 | $8.89 | $8.95 | $8.83 | $8.85 | $7.23 | 16,389 |
| 2020-05-21 | $8.91 | $9.02 | $8.85 | $8.86 | $7.24 | 16,739 |
| 2020-05-20 | $8.69 | $9.10 | $8.69 | $8.90 | $7.27 | 34,328 |
| 2020-05-19 | $8.80 | $8.82 | $8.67 | $8.67 | $7.09 | 6,266 |
| 2020-05-18 | $8.72 | $8.84 | $8.56 | $8.76 | $7.16 | 48,714 |
| 2020-05-15 | $8.17 | $8.50 | $8.12 | $8.50 | $6.95 | 22,197 |
| 2020-05-14 | $8.41 | $8.45 | $8.25 | $8.33 | $6.81 | 37,277 |
| 2020-05-13 | $9.00 | $9.07 | $8.25 | $8.57 | $7.00 | 81,859 |
| 2020-05-12 | $8.90 | $9.07 | $8.90 | $9.00 | $7.36 | 27,847 |
| 2020-05-11 | $8.90 | $8.99 | $8.83 | $8.85 | $7.23 | 37,804 |
| 2020-05-08 | $8.95 | $9.07 | $8.90 | $8.98 | $7.34 | 33,993 |
| 2020-05-07 | $9.24 | $9.25 | $8.81 | $9.00 | $7.29 | 82,347 |
| 2020-05-06 | $9.35 | $9.39 | $8.90 | $9.10 | $7.37 | 71,534 |
| 2020-05-05 | $9.28 | $9.43 | $9.13 | $9.35 | $7.57 | 48,690 |
| 2020-05-04 | $9.06 | $9.41 | $9.00 | $9.14 | $7.40 | 102,656 |
| 2020-05-01 | $9.12 | $9.17 | $8.95 | $9.07 | $7.35 | 59,134 |
| 2020-04-30 | $9.08 | $9.27 | $9.02 | $9.15 | $7.41 | 45,942 |
| 2020-04-29 | $8.91 | $9.18 | $8.90 | $9.06 | $7.34 | 73,013 |
| 2020-04-28 | $8.60 | $9.00 | $8.59 | $8.74 | $7.08 | 44,502 |
| 2020-04-27 | $8.73 | $8.80 | $8.55 | $8.56 | $6.93 | 72,920 |
| 2020-04-24 | $8.44 | $8.75 | $8.44 | $8.66 | $7.02 | 56,015 |
| 2020-04-23 | $8.11 | $8.53 | $8.11 | $8.44 | $6.84 | 122,091 |
| 2020-04-22 | $8.36 | $8.36 | $8.03 | $8.07 | $6.54 | 50,046 |
| 2020-04-21 | $8.00 | $8.29 | $7.97 | $8.21 | $6.65 | 19,302 |
| 2020-04-20 | $8.32 | $8.35 | $8.07 | $8.08 | $6.55 | 72,936 |
| 2020-04-17 | $8.42 | $8.53 | $7.92 | $8.32 | $6.74 | 84,271 |
| 2020-04-16 | $8.46 | $8.72 | $8.30 | $8.33 | $6.75 | 36,240 |
| 2020-04-15 | $8.28 | $8.64 | $8.20 | $8.55 | $6.93 | 54,747 |
| 2020-04-14 | $8.35 | $8.62 | $8.20 | $8.56 | $6.93 | 82,335 |
| 2020-04-13 | $8.45 | $8.45 | $8.04 | $8.27 | $6.70 | 73,912 |
| 2020-04-09 | $8.42 | $8.93 | $8.28 | $8.45 | $6.85 | 167,542 |
| 2020-04-08 | $8.00 | $8.32 | $7.91 | $8.32 | $6.68 | 71,504 |
| 2020-04-07 | $7.77 | $8.29 | $7.77 | $7.84 | $6.29 | 117,172 |
| 2020-04-06 | $7.31 | $7.72 | $7.31 | $7.55 | $6.06 | 61,210 |
| 2020-04-03 | $7.70 | $7.91 | $7.09 | $7.18 | $5.76 | 98,769 |
| 2020-04-02 | $7.45 | $7.98 | $7.45 | $7.84 | $6.29 | 53,268 |
| 2020-04-01 | $7.94 | $8.01 | $7.01 | $7.41 | $5.95 | 91,067 |
| 2020-03-31 | $7.79 | $8.88 | $7.79 | $7.94 | $6.37 | 105,055 |
| 2020-03-30 | $8.12 | $8.12 | $7.35 | $8.08 | $6.48 | 141,460 |
| 2020-03-27 | $7.20 | $7.84 | $7.02 | $7.74 | $6.21 | 81,365 |
| 2020-03-26 | $7.64 | $7.78 | $7.25 | $7.33 | $5.88 | 175,984 |
| 2020-03-25 | $7.10 | $7.82 | $6.56 | $7.70 | $6.18 | 130,555 |
| 2020-03-24 | $6.40 | $7.05 | $6.39 | $6.92 | $5.55 | 152,568 |
| 2020-03-23 | $7.45 | $7.50 | $5.51 | $6.24 | $5.01 | 249,757 |
| 2020-03-20 | $7.58 | $7.95 | $7.54 | $7.63 | $6.12 | 57,842 |
| 2020-03-19 | $6.13 | $7.60 | $5.51 | $7.44 | $5.97 | 254,330 |
| 2020-03-18 | $7.75 | $7.75 | $5.79 | $6.49 | $5.21 | 258,768 |
| 2020-03-17 | $8.10 | $8.10 | $7.51 | $8.07 | $6.48 | 164,438 |
| 2020-03-16 | $8.73 | $8.73 | $7.33 | $8.12 | $6.52 | 205,767 |
| 2020-03-13 | $9.51 | $9.70 | $9.17 | $9.29 | $7.46 | 89,647 |
| 2020-03-12 | $9.80 | $9.80 | $8.92 | $9.35 | $7.50 | 98,873 |
| 2020-03-11 | $10.12 | $10.26 | $9.96 | $9.98 | $8.01 | 74,474 |
| 2020-03-10 | $10.50 | $10.64 | $10.44 | $10.47 | $8.34 | 58,685 |
| 2020-03-09 | $9.54 | $10.49 | $9.16 | $10.27 | $8.18 | 155,244 |
| 2020-03-06 | $10.99 | $11.00 | $10.75 | $10.92 | $8.69 | 80,551 |
| 2020-03-05 | $11.15 | $11.23 | $11.08 | $11.13 | $8.86 | 33,137 |
| 2020-03-04 | $11.07 | $11.30 | $11.07 | $11.24 | $8.95 | 58,974 |
| 2020-03-03 | $11.24 | $11.47 | $11.02 | $11.03 | $8.78 | 80,590 |
| 2020-03-02 | $10.55 | $11.19 | $10.55 | $11.04 | $8.79 | 106,837 |
| 2020-02-28 | $10.84 | $10.91 | $10.35 | $10.53 | $8.38 | 158,984 |
| 2020-02-27 | $11.34 | $11.37 | $10.95 | $11.04 | $8.79 | 73,897 |
| 2020-02-26 | $11.27 | $11.58 | $11.27 | $11.51 | $9.16 | 42,912 |
| 2020-02-25 | $11.70 | $11.80 | $11.21 | $11.27 | $8.97 | 80,250 |
| 2020-02-24 | $11.99 | $12.01 | $11.68 | $11.68 | $9.30 | 52,044 |
| 2020-02-21 | $11.87 | $12.10 | $11.83 | $12.02 | $9.57 | 48,955 |
| 2020-02-20 | $11.78 | $11.86 | $11.78 | $11.84 | $9.43 | 11,404 |
| 2020-02-19 | $11.71 | $11.82 | $11.71 | $11.82 | $9.41 | 22,524 |
| 2020-02-18 | $11.75 | $11.78 | $11.71 | $11.73 | $9.34 | 29,401 |
| 2020-02-14 | $11.81 | $11.88 | $11.80 | $11.81 | $9.40 | 19,876 |
| 2020-02-13 | $11.79 | $11.85 | $11.79 | $11.83 | $9.42 | 25,923 |
| 2020-02-12 | $11.93 | $11.96 | $11.77 | $11.77 | $9.37 | 48,276 |
| 2020-02-11 | $11.92 | $11.96 | $11.85 | $11.85 | $9.37 | 43,764 |
| 2020-02-10 | $11.80 | $11.95 | $11.80 | $11.85 | $9.37 | 76,479 |
| 2020-02-07 | $11.82 | $11.85 | $11.76 | $11.78 | $9.32 | 24,787 |
| 2020-02-06 | $11.85 | $11.85 | $11.76 | $11.79 | $9.32 | 28,209 |
| 2020-02-05 | $11.83 | $11.84 | $11.79 | $11.82 | $9.35 | 19,256 |
| 2020-02-04 | $11.75 | $11.80 | $11.68 | $11.79 | $9.32 | 27,418 |
| 2020-02-03 | $11.63 | $11.73 | $11.62 | $11.70 | $9.25 | 18,079 |
| 2020-01-31 | $11.64 | $11.68 | $11.60 | $11.68 | $9.24 | 19,461 |
| 2020-01-30 | $11.66 | $11.77 | $11.61 | $11.70 | $9.25 | 37,415 |
| 2020-01-29 | $11.61 | $11.73 | $11.61 | $11.62 | $9.19 | 26,103 |
| 2020-01-28 | $11.61 | $11.69 | $11.60 | $11.65 | $9.21 | 30,761 |
| 2020-01-27 | $11.72 | $11.77 | $11.65 | $11.68 | $9.24 | 43,101 |
| 2020-01-24 | $11.64 | $11.65 | $11.63 | $11.64 | $9.20 | 16,232 |
| 2020-01-23 | $11.66 | $11.66 | $11.61 | $11.65 | $9.21 | 3,690 |
| 2020-01-22 | $11.62 | $11.66 | $11.48 | $11.66 | $9.22 | 27,201 |
| 2020-01-21 | $11.55 | $11.66 | $11.50 | $11.62 | $9.19 | 55,025 |
| 2020-01-17 | $11.52 | $11.55 | $11.51 | $11.54 | $9.13 | 23,259 |
| 2020-01-16 | $11.51 | $11.55 | $11.50 | $11.55 | $9.13 | 26,647 |
| 2020-01-15 | $11.45 | $11.59 | $11.45 | $11.55 | $9.13 | 73,771 |
| 2020-01-14 | $11.48 | $11.53 | $11.44 | $11.47 | $9.07 | 17,546 |
| 2020-01-13 | $11.45 | $11.54 | $11.44 | $11.48 | $9.08 | 37,825 |
| 2020-01-10 | $11.61 | $11.64 | $11.49 | $11.52 | $9.11 | 33,480 |
| 2020-01-09 | $11.72 | $11.75 | $11.66 | $11.74 | $9.22 | 36,657 |
| 2020-01-08 | $11.62 | $11.78 | $11.62 | $11.66 | $9.16 | 54,520 |
| 2020-01-07 | $11.55 | $11.62 | $11.51 | $11.62 | $9.13 | 38,966 |
| 2020-01-06 | $11.56 | $11.56 | $11.50 | $11.51 | $9.04 | 38,783 |
| 2020-01-03 | $11.34 | $11.56 | $11.34 | $11.56 | $9.08 | 37,052 |
| 2020-01-02 | $11.49 | $11.56 | $11.33 | $11.39 | $8.94 | 43,761 |
| 2019-12-31 | $11.45 | $11.49 | $11.45 | $11.46 | $9.00 | 21,505 |
| 2019-12-30 | $11.43 | $11.49 | $11.43 | $11.49 | $9.02 | 24,062 |
| 2019-12-27 | $11.40 | $11.43 | $11.39 | $11.43 | $8.98 | 12,922 |
| 2019-12-26 | $11.38 | $11.43 | $11.36 | $11.41 | $8.96 | 14,845 |
| 2019-12-24 | $11.45 | $11.45 | $11.36 | $11.43 | $8.98 | 25,670 |
| 2019-12-23 | $11.49 | $11.49 | $11.42 | $11.45 | $8.99 | 29,041 |
| 2019-12-20 | $11.40 | $11.49 | $11.33 | $11.49 | $9.02 | 32,478 |
| 2019-12-19 | $11.32 | $11.38 | $11.31 | $11.33 | $8.90 | 21,454 |
| 2019-12-18 | $11.31 | $11.35 | $11.27 | $11.35 | $8.91 | 42,795 |
| 2019-12-17 | $11.33 | $11.37 | $11.33 | $11.35 | $8.91 | 16,693 |
| 2019-12-16 | $11.36 | $11.45 | $11.28 | $11.34 | $8.91 | 36,851 |
| 2019-12-13 | $11.28 | $11.37 | $11.26 | $11.36 | $8.92 | 33,100 |
| 2019-12-12 | $11.49 | $11.49 | $11.31 | $11.36 | $8.92 | 26,602 |
| 2019-12-11 | $11.45 | $11.51 | $11.40 | $11.46 | $9.00 | 33,661 |
| 2019-12-10 | $11.51 | $11.54 | $11.46 | $11.51 | $8.98 | 23,674 |
| 2019-12-09 | $11.61 | $11.66 | $11.54 | $11.54 | $9.00 | 38,547 |
| 2019-12-06 | $11.68 | $11.69 | $11.62 | $11.66 | $9.09 | 14,596 |
| 2019-12-05 | $11.64 | $11.65 | $11.55 | $11.55 | $9.01 | 14,888 |
| 2019-12-04 | $11.63 | $11.70 | $11.52 | $11.58 | $9.03 | 36,694 |
| 2019-12-03 | $11.64 | $11.73 | $11.60 | $11.63 | $9.07 | 40,341 |
| 2019-12-02 | $11.68 | $11.69 | $11.62 | $11.69 | $9.12 | 31,792 |
| 2019-11-29 | $11.54 | $11.65 | $11.54 | $11.61 | $9.05 | 3,519 |
| 2019-11-27 | $11.60 | $11.69 | $11.58 | $11.62 | $9.06 | 46,826 |
| 2019-11-26 | $11.55 | $11.58 | $11.50 | $11.58 | $9.03 | 8,753 |
| 2019-11-25 | $11.55 | $11.55 | $11.50 | $11.50 | $8.97 | 10,183 |
| 2019-11-22 | $11.47 | $11.55 | $11.45 | $11.55 | $9.01 | 25,102 |
| 2019-11-21 | $11.42 | $11.50 | $11.36 | $11.50 | $8.97 | 20,353 |
| 2019-11-20 | $11.39 | $11.46 | $11.39 | $11.40 | $8.89 | 10,275 |
| 2019-11-19 | $11.36 | $11.42 | $11.35 | $11.38 | $8.88 | 11,827 |
| 2019-11-18 | $11.40 | $11.41 | $11.35 | $11.39 | $8.88 | 19,762 |
| 2019-11-15 | $11.47 | $11.55 | $11.41 | $11.41 | $8.90 | 28,927 |
| 2019-11-14 | $11.48 | $11.55 | $11.47 | $11.47 | $8.95 | 5,142 |
| 2019-11-13 | $11.42 | $11.51 | $11.39 | $11.51 | $8.98 | 19,616 |
| 2019-11-12 | $11.35 | $11.39 | $11.35 | $11.38 | $8.88 | 11,443 |
| 2019-11-11 | $11.34 | $11.40 | $11.31 | $11.35 | $8.85 | 14,789 |
| 2019-11-08 | $11.35 | $11.44 | $11.29 | $11.40 | $8.89 | 23,868 |
| 2019-11-07 | $11.55 | $11.59 | $11.41 | $11.46 | $8.88 | 24,483 |
| 2019-11-06 | $11.55 | $11.60 | $11.52 | $11.55 | $8.94 | 30,315 |
| 2019-11-05 | $11.53 | $11.60 | $11.50 | $11.53 | $8.93 | 33,809 |
| 2019-11-04 | $11.48 | $11.55 | $11.46 | $11.55 | $8.94 | 31,791 |
| 2019-11-01 | $11.45 | $11.49 | $11.36 | $11.44 | $8.86 | 32,223 |
| 2019-10-31 | $11.45 | $11.45 | $11.37 | $11.44 | $8.86 | 40,232 |
| 2019-10-30 | $11.29 | $11.44 | $11.27 | $11.40 | $8.83 | 38,086 |
| 2019-10-29 | $11.29 | $11.32 | $11.22 | $11.30 | $8.75 | 19,077 |
| 2019-10-28 | $11.33 | $11.33 | $11.27 | $11.27 | $8.73 | 10,551 |
| 2019-10-25 | $11.31 | $11.31 | $11.28 | $11.30 | $8.75 | 8,254 |
| 2019-10-24 | $11.37 | $11.40 | $11.30 | $11.30 | $8.75 | 39,113 |
| 2019-10-23 | $11.37 | $11.37 | $11.34 | $11.36 | $8.80 | 7,524 |
| 2019-10-22 | $11.35 | $11.37 | $11.29 | $11.37 | $8.81 | 37,806 |
| 2019-10-21 | $11.35 | $11.35 | $11.30 | $11.32 | $8.77 | 25,774 |
| 2019-10-18 | $11.31 | $11.35 | $11.26 | $11.30 | $8.75 | 20,572 |
| 2019-10-17 | $11.27 | $11.35 | $11.24 | $11.26 | $8.72 | 8,446 |
| 2019-10-16 | $11.19 | $11.25 | $11.19 | $11.21 | $8.68 | 9,798 |
| 2019-10-15 | $11.17 | $11.33 | $11.17 | $11.19 | $8.67 | 55,041 |
| 2019-10-14 | $11.17 | $11.22 | $11.17 | $11.18 | $8.66 | 10,353 |
| 2019-10-11 | $11.19 | $11.25 | $11.19 | $11.23 | $8.70 | 19,983 |
| 2019-10-10 | $11.14 | $11.27 | $11.08 | $11.25 | $8.71 | 18,504 |
| 2019-10-09 | $11.20 | $11.28 | $11.16 | $11.18 | $8.60 | 56,789 |
| 2019-10-08 | $11.25 | $11.28 | $11.19 | $11.22 | $8.63 | 15,054 |
| 2019-10-07 | $11.36 | $11.36 | $11.16 | $11.28 | $8.67 | 31,125 |
| 2019-10-04 | $11.20 | $11.36 | $11.17 | $11.36 | $8.74 | 28,200 |
| 2019-10-03 | $11.24 | $11.24 | $11.15 | $11.20 | $8.61 | 37,092 |
| 2019-10-02 | $11.20 | $11.21 | $11.12 | $11.21 | $8.62 | 51,221 |
| 2019-10-01 | $11.17 | $11.20 | $11.12 | $11.15 | $8.57 | 54,859 |
| 2019-09-30 | $11.09 | $11.12 | $11.08 | $11.12 | $8.55 | 43,262 |
| 2019-09-27 | $11.09 | $11.09 | $11.01 | $11.06 | $8.51 | 13,314 |
| 2019-09-26 | $11.06 | $11.10 | $11.02 | $11.09 | $8.53 | 30,545 |
| 2019-09-25 | $10.99 | $11.02 | $10.99 | $11.02 | $8.47 | 15,342 |
| 2019-09-24 | $11.04 | $11.06 | $10.98 | $11.01 | $8.47 | 36,119 |
| 2019-09-23 | $11.02 | $11.07 | $11.00 | $11.07 | $8.51 | 55,214 |
| 2019-09-20 | $11.02 | $11.07 | $10.98 | $11.04 | $8.49 | 39,735 |
| 2019-09-19 | $11.02 | $11.08 | $10.99 | $11.06 | $8.51 | 36,456 |
| 2019-09-18 | $10.99 | $11.01 | $10.97 | $11.01 | $8.47 | 11,092 |
| 2019-09-17 | $10.96 | $11.06 | $10.94 | $11.06 | $8.51 | 30,894 |
| 2019-09-16 | $10.97 | $11.00 | $10.91 | $11.00 | $8.46 | 14,195 |
| 2019-09-13 | $10.92 | $11.03 | $10.92 | $10.98 | $8.44 | 23,604 |
| 2019-09-12 | $10.99 | $11.01 | $10.90 | $10.96 | $8.43 | 34,166 |
| 2019-09-11 | $11.02 | $11.11 | $11.00 | $11.02 | $8.41 | 46,710 |
| 2019-09-10 | $10.99 | $11.06 | $10.99 | $11.06 | $8.44 | 18,483 |
| 2019-09-09 | $11.00 | $11.04 | $10.96 | $11.02 | $8.41 | 54,391 |
| 2019-09-06 | $11.06 | $11.06 | $10.98 | $11.04 | $8.43 | 26,740 |
| 2019-09-05 | $11.07 | $11.13 | $10.99 | $11.04 | $8.43 | 65,843 |
| 2019-09-04 | $10.90 | $11.09 | $10.90 | $11.05 | $8.44 | 78,966 |
| 2019-09-03 | $11.01 | $11.05 | $10.87 | $10.88 | $8.31 | 60,531 |
| 2019-08-30 | $11.02 | $11.07 | $10.96 | $11.06 | $8.44 | 50,864 |
| 2019-08-29 | $10.96 | $11.05 | $10.96 | $10.99 | $8.39 | 41,436 |
| 2019-08-28 | $10.85 | $10.96 | $10.85 | $10.94 | $8.35 | 43,173 |
| 2019-08-27 | $10.99 | $10.99 | $10.90 | $10.91 | $8.33 | 17,834 |
| 2019-08-26 | $10.96 | $10.96 | $10.86 | $10.95 | $8.36 | 37,991 |
| 2019-08-23 | $10.98 | $11.02 | $10.93 | $11.00 | $8.40 | 24,602 |
| 2019-08-22 | $11.01 | $11.08 | $11.00 | $11.01 | $8.41 | 24,288 |
| 2019-08-21 | $10.93 | $11.14 | $10.93 | $11.04 | $8.43 | 53,781 |
| 2019-08-20 | $10.99 | $10.99 | $10.88 | $10.93 | $8.34 | 41,061 |
| 2019-08-19 | $11.00 | $11.00 | $10.89 | $10.92 | $8.34 | 39,478 |
| 2019-08-16 | $10.71 | $10.99 | $10.71 | $10.98 | $8.38 | 21,499 |
| 2019-08-15 | $10.97 | $11.00 | $10.74 | $10.80 | $8.24 | 60,856 |
| 2019-08-14 | $11.25 | $11.25 | $10.71 | $11.00 | $8.40 | 157,551 |
| 2019-08-13 | $11.33 | $11.35 | $11.31 | $11.34 | $8.66 | 27,795 |
| 2019-08-12 | $11.32 | $11.38 | $11.32 | $11.36 | $8.67 | 28,518 |
| 2019-08-09 | $11.26 | $11.38 | $11.22 | $11.38 | $8.69 | 39,021 |
| 2019-08-08 | $11.40 | $11.45 | $11.31 | $11.33 | $8.59 | 104,037 |
| 2019-08-07 | $11.38 | $11.40 | $11.32 | $11.40 | $8.64 | 41,130 |
| 2019-08-06 | $11.34 | $11.39 | $11.32 | $11.39 | $8.63 | 18,177 |
| 2019-08-05 | $11.35 | $11.39 | $11.22 | $11.27 | $8.54 | 61,587 |
| 2019-08-02 | $11.22 | $11.38 | $11.22 | $11.37 | $8.62 | 47,890 |
| 2019-08-01 | $11.12 | $11.34 | $11.12 | $11.25 | $8.53 | 63,395 |
| 2019-07-31 | $11.12 | $11.17 | $11.09 | $11.09 | $8.41 | 70,891 |
| 2019-07-30 | $11.18 | $11.23 | $11.09 | $11.10 | $8.41 | 68,099 |
| 2019-07-29 | $11.25 | $11.30 | $11.18 | $11.21 | $8.50 | 24,807 |
| 2019-07-26 | $11.19 | $11.23 | $11.18 | $11.19 | $8.48 | 26,197 |
| 2019-07-25 | $11.28 | $11.30 | $11.18 | $11.18 | $8.48 | 23,750 |
| 2019-07-24 | $11.27 | $11.34 | $11.26 | $11.26 | $8.54 | 29,108 |
| 2019-07-23 | $11.24 | $11.27 | $11.21 | $11.27 | $8.54 | 19,011 |
| 2019-07-22 | $11.24 | $11.28 | $11.22 | $11.23 | $8.51 | 78,471 |
| 2019-07-19 | $11.37 | $11.37 | $11.24 | $11.24 | $8.52 | 37,852 |
| 2019-07-18 | $11.38 | $11.45 | $11.32 | $11.32 | $8.58 | 29,216 |
| 2019-07-17 | $11.60 | $11.60 | $11.37 | $11.38 | $8.63 | 39,002 |
| 2019-07-16 | $11.48 | $11.61 | $11.48 | $11.61 | $8.80 | 28,250 |
| 2019-07-15 | $11.42 | $11.51 | $11.39 | $11.51 | $8.73 | 9,671 |
| 2019-07-12 | $11.48 | $11.50 | $11.35 | $11.42 | $8.66 | 11,569 |
| 2019-07-11 | $11.43 | $11.62 | $11.43 | $11.50 | $8.72 | 23,254 |
| 2019-07-10 | $11.52 | $11.57 | $11.48 | $11.57 | $8.71 | 32,318 |
| 2019-07-09 | $11.46 | $11.52 | $11.41 | $11.48 | $8.64 | 18,637 |
| 2019-07-08 | $11.47 | $11.52 | $11.46 | $11.50 | $8.66 | 19,231 |
| 2019-07-05 | $11.41 | $11.53 | $11.41 | $11.52 | $8.67 | 12,340 |
| 2019-07-03 | $11.48 | $11.48 | $11.45 | $11.48 | $8.64 | 23,635 |
| 2019-07-02 | $11.40 | $11.48 | $11.38 | $11.47 | $8.64 | 39,436 |
| 2019-07-01 | $11.32 | $11.40 | $11.32 | $11.38 | $8.57 | 33,257 |
| 2019-06-28 | $11.28 | $11.36 | $11.28 | $11.32 | $8.52 | 20,982 |
| 2019-06-27 | $11.32 | $11.39 | $11.26 | $11.30 | $8.51 | 33,579 |
| 2019-06-26 | $11.28 | $11.32 | $11.28 | $11.29 | $8.50 | 25,877 |
| 2019-06-25 | $11.38 | $11.38 | $11.27 | $11.27 | $8.48 | 47,275 |
| 2019-06-24 | $11.41 | $11.41 | $11.27 | $11.31 | $8.51 | 21,190 |
| 2019-06-21 | $11.30 | $11.39 | $11.28 | $11.34 | $8.54 | 27,326 |
| 2019-06-20 | $11.48 | $11.48 | $11.26 | $11.31 | $8.51 | 67,041 |
| 2019-06-19 | $11.47 | $11.47 | $11.37 | $11.43 | $8.61 | 19,495 |
| 2019-06-18 | $11.49 | $11.50 | $11.45 | $11.48 | $8.64 | 20,787 |
| 2019-06-17 | $11.43 | $11.60 | $11.43 | $11.49 | $8.65 | 25,952 |
| 2019-06-14 | $11.51 | $11.52 | $11.42 | $11.45 | $8.62 | 20,598 |
| 2019-06-13 | $11.62 | $11.68 | $11.51 | $11.52 | $8.67 | 9,867 |
| 2019-06-12 | $11.44 | $11.64 | $11.44 | $11.64 | $8.76 | 21,184 |
| 2019-06-11 | $11.63 | $11.63 | $11.55 | $11.60 | $8.67 | 14,134 |
| 2019-06-10 | $11.50 | $11.56 | $11.43 | $11.55 | $8.63 | 28,642 |
| 2019-06-07 | $11.45 | $11.50 | $11.45 | $11.50 | $8.60 | 15,241 |
| 2019-06-06 | $11.43 | $11.47 | $11.39 | $11.43 | $8.55 | 23,975 |
| 2019-06-05 | $11.34 | $11.42 | $11.34 | $11.42 | $8.54 | 25,714 |
| 2019-06-04 | $11.42 | $11.42 | $11.38 | $11.40 | $8.52 | 31,880 |
| 2019-06-03 | $11.37 | $11.43 | $11.31 | $11.42 | $8.54 | 27,495 |
| 2019-05-31 | $11.30 | $11.37 | $11.29 | $11.37 | $8.50 | 15,069 |
| 2019-05-30 | $11.32 | $11.34 | $11.30 | $11.30 | $8.45 | 7,405 |
| 2019-05-29 | $11.26 | $11.35 | $11.26 | $11.27 | $8.43 | 13,219 |
| 2019-05-28 | $11.33 | $11.36 | $11.26 | $11.27 | $8.43 | 22,929 |
| 2019-05-24 | $11.35 | $11.37 | $11.30 | $11.35 | $8.49 | 8,033 |
| 2019-05-23 | $11.35 | $11.35 | $11.26 | $11.28 | $8.43 | 22,877 |
| 2019-05-22 | $11.39 | $11.40 | $11.35 | $11.36 | $8.49 | 21,069 |
| 2019-05-21 | $11.36 | $11.40 | $11.36 | $11.40 | $8.52 | 8,077 |
| 2019-05-20 | $11.33 | $11.41 | $11.33 | $11.39 | $8.52 | 26,370 |
| 2019-05-17 | $11.32 | $11.40 | $11.32 | $11.35 | $8.49 | 11,334 |
| 2019-05-16 | $11.35 | $11.39 | $11.30 | $11.35 | $8.49 | 14,348 |
| 2019-05-15 | $11.31 | $11.43 | $11.31 | $11.43 | $8.55 | 22,691 |
| 2019-05-14 | $11.36 | $11.36 | $11.30 | $11.31 | $8.46 | 23,452 |
| 2019-05-13 | $11.39 | $11.39 | $11.25 | $11.30 | $8.45 | 35,660 |
| 2019-05-10 | $11.20 | $11.36 | $11.17 | $11.33 | $8.47 | 18,093 |
| 2019-05-09 | $11.40 | $11.40 | $11.30 | $11.40 | $8.46 | 13,347 |
| 2019-05-08 | $11.36 | $11.40 | $11.36 | $11.40 | $8.46 | 36,296 |
| 2019-05-07 | $11.40 | $11.40 | $11.35 | $11.35 | $8.43 | 19,386 |
| 2019-05-06 | $11.27 | $11.39 | $11.24 | $11.38 | $8.45 | 27,660 |
| 2019-05-03 | $11.31 | $11.40 | $11.31 | $11.40 | $8.46 | 28,495 |
| 2019-05-02 | $11.26 | $11.38 | $11.25 | $11.38 | $8.45 | 63,866 |
| 2019-05-01 | $11.27 | $11.27 | $11.20 | $11.26 | $8.36 | 19,022 |
| 2019-04-30 | $11.20 | $11.24 | $11.18 | $11.24 | $8.35 | 27,976 |
| 2019-04-29 | $11.19 | $11.20 | $11.12 | $11.20 | $8.32 | 25,755 |
| 2019-04-26 | $11.10 | $11.19 | $11.09 | $11.19 | $8.31 | 8,182 |
| 2019-04-25 | $11.19 | $11.21 | $11.13 | $11.19 | $8.31 | 24,154 |
| 2019-04-24 | $11.13 | $11.22 | $11.13 | $11.21 | $8.32 | 11,096 |
| 2019-04-23 | $11.15 | $11.22 | $11.07 | $11.21 | $8.32 | 14,605 |
| 2019-04-22 | $11.13 | $11.15 | $11.00 | $11.13 | $8.26 | 14,085 |
| 2019-04-18 | $11.20 | $11.24 | $11.12 | $11.15 | $8.28 | 12,127 |
| 2019-04-17 | $11.11 | $11.21 | $11.11 | $11.20 | $8.32 | 13,480 |
| 2019-04-16 | $11.19 | $11.19 | $11.12 | $11.15 | $8.28 | 10,239 |
| 2019-04-15 | $11.21 | $11.25 | $11.15 | $11.21 | $8.32 | 17,270 |
| 2019-04-12 | $11.09 | $11.40 | $11.08 | $11.22 | $8.33 | 36,137 |
| 2019-04-11 | $11.15 | $11.15 | $11.07 | $11.15 | $8.28 | 15,796 |
| 2019-04-10 | $10.98 | $11.16 | $10.98 | $11.07 | $8.22 | 22,095 |
| 2019-04-09 | $11.18 | $11.18 | $11.13 | $11.16 | $8.23 | 22,228 |
| 2019-04-08 | $11.18 | $11.20 | $11.15 | $11.20 | $8.26 | 25,280 |
| 2019-04-05 | $11.13 | $11.20 | $11.13 | $11.18 | $8.24 | 23,571 |
| 2019-04-04 | $11.17 | $11.20 | $11.12 | $11.17 | $8.23 | 23,906 |
| 2019-04-03 | $11.16 | $11.22 | $11.11 | $11.17 | $8.23 | 26,181 |
| 2019-04-02 | $11.13 | $11.15 | $11.08 | $11.13 | $8.20 | 34,331 |
| 2019-04-01 | $11.15 | $11.15 | $11.11 | $11.15 | $8.22 | 23,623 |
| 2019-03-29 | $11.15 | $11.15 | $11.10 | $11.14 | $8.21 | 8,446 |
| 2019-03-28 | $11.15 | $11.15 | $11.08 | $11.15 | $8.22 | 19,195 |
| 2019-03-27 | $11.07 | $11.13 | $11.03 | $11.12 | $8.20 | 30,105 |
| 2019-03-26 | $11.08 | $11.13 | $11.03 | $11.03 | $8.13 | 13,983 |
| 2019-03-25 | $11.13 | $11.14 | $11.06 | $11.12 | $8.20 | 14,147 |
| 2019-03-22 | $11.05 | $11.15 | $11.03 | $11.13 | $8.20 | 18,662 |
| 2019-03-21 | $11.02 | $11.09 | $11.00 | $11.01 | $8.12 | 14,421 |
| 2019-03-20 | $10.96 | $11.09 | $10.96 | $10.99 | $8.10 | 22,052 |
| 2019-03-19 | $11.16 | $11.16 | $10.99 | $11.02 | $8.12 | 23,162 |
| 2019-03-18 | $11.02 | $11.13 | $11.01 | $11.13 | $8.20 | 25,365 |
| 2019-03-15 | $11.04 | $11.07 | $10.97 | $10.97 | $8.09 | 22,113 |
| 2019-03-14 | $11.01 | $11.01 | $10.93 | $10.95 | $8.07 | 9,303 |
| 2019-03-13 | $10.99 | $11.10 | $10.86 | $10.94 | $8.06 | 69,288 |
| 2019-03-12 | $10.91 | $10.95 | $10.86 | $10.95 | $8.07 | 18,487 |
| 2019-03-11 | $10.90 | $11.01 | $10.87 | $10.91 | $8.04 | 35,296 |
| 2019-03-08 | $10.86 | $10.97 | $10.86 | $10.92 | $8.05 | 18,763 |
| 2019-03-07 | $11.11 | $11.12 | $10.98 | $10.98 | $8.03 | 20,403 |
| 2019-03-06 | $11.05 | $11.16 | $11.05 | $11.16 | $8.17 | 47,914 |
| 2019-03-05 | $11.06 | $11.16 | $11.03 | $11.07 | $8.10 | 33,595 |
| 2019-03-04 | $11.14 | $11.15 | $11.02 | $11.04 | $8.08 | 37,339 |
| 2019-03-01 | $11.20 | $11.20 | $11.04 | $11.13 | $8.14 | 55,653 |
| 2019-02-28 | $10.95 | $11.24 | $10.88 | $11.24 | $8.23 | 74,643 |
| 2019-02-27 | $10.87 | $10.97 | $10.83 | $10.96 | $8.02 | 39,378 |
| 2019-02-26 | $10.73 | $10.97 | $10.71 | $10.87 | $7.95 | 55,398 |
| 2019-02-25 | $10.75 | $10.83 | $10.69 | $10.73 | $7.85 | 58,548 |
| 2019-02-22 | $10.67 | $10.75 | $10.66 | $10.72 | $7.85 | 13,019 |
| 2019-02-21 | $10.62 | $10.70 | $10.62 | $10.67 | $7.81 | 17,343 |
| 2019-02-20 | $10.75 | $10.75 | $10.60 | $10.62 | $7.77 | 30,675 |
| 2019-02-19 | $10.70 | $10.75 | $10.67 | $10.75 | $7.87 | 41,052 |
| 2019-02-15 | $10.78 | $10.78 | $10.66 | $10.66 | $7.80 | 11,956 |
| 2019-02-14 | $10.77 | $10.77 | $10.69 | $10.74 | $7.86 | 11,897 |
| 2019-02-13 | $10.67 | $10.82 | $10.65 | $10.82 | $7.92 | 19,872 |
| 2019-02-12 | $10.60 | $10.71 | $10.60 | $10.67 | $7.81 | 19,016 |
| 2019-02-11 | $10.72 | $10.75 | $10.64 | $10.64 | $7.79 | 17,323 |
| 2019-02-08 | $10.57 | $10.77 | $10.55 | $10.72 | $7.84 | 34,965 |
| 2019-02-07 | $10.78 | $10.82 | $10.70 | $10.70 | $7.77 | 15,296 |
| 2019-02-06 | $10.75 | $10.80 | $10.73 | $10.76 | $7.82 | 34,022 |
| 2019-02-05 | $10.66 | $10.85 | $10.66 | $10.83 | $7.87 | 33,131 |
| 2019-02-04 | $10.60 | $10.72 | $10.57 | $10.68 | $7.76 | 35,812 |
| 2019-02-01 | $10.49 | $10.63 | $10.45 | $10.60 | $7.70 | 32,189 |
| 2019-01-31 | $10.49 | $10.57 | $10.30 | $10.43 | $7.58 | 54,129 |
| 2019-01-30 | $10.44 | $10.53 | $10.40 | $10.52 | $7.64 | 23,460 |
| 2019-01-29 | $10.36 | $10.44 | $10.36 | $10.40 | $7.55 | 42,630 |
| 2019-01-28 | $10.39 | $10.44 | $10.32 | $10.36 | $7.53 | 38,731 |
| 2019-01-25 | $10.47 | $10.49 | $10.29 | $10.34 | $7.51 | 45,691 |
| 2019-01-24 | $10.55 | $10.71 | $10.45 | $10.45 | $7.59 | 21,476 |
| 2019-01-23 | $10.45 | $10.54 | $10.40 | $10.50 | $7.63 | 28,430 |
| 2019-01-22 | $10.30 | $10.42 | $10.27 | $10.40 | $7.55 | 24,958 |
| 2019-01-18 | $10.61 | $10.71 | $10.40 | $10.42 | $7.57 | 31,547 |
| 2019-01-17 | $10.55 | $10.60 | $10.53 | $10.60 | $7.70 | 12,357 |
| 2019-01-16 | $10.38 | $10.60 | $10.37 | $10.60 | $7.70 | 20,362 |
| 2019-01-15 | $10.35 | $10.43 | $10.28 | $10.38 | $7.54 | 22,287 |
| 2019-01-14 | $10.41 | $10.52 | $10.35 | $10.35 | $7.52 | 18,331 |
| 2019-01-11 | $10.42 | $10.46 | $10.22 | $10.44 | $7.58 | 39,703 |
| 2019-01-10 | $10.48 | $10.62 | $10.48 | $10.56 | $7.61 | 13,283 |
| 2019-01-09 | $10.45 | $10.63 | $10.45 | $10.53 | $7.59 | 44,023 |
| 2019-01-08 | $10.60 | $10.79 | $10.50 | $10.51 | $7.58 | 45,349 |
| 2019-01-07 | $10.76 | $10.79 | $10.57 | $10.60 | $7.64 | 32,162 |
| 2019-01-04 | $10.35 | $10.85 | $10.32 | $10.85 | $7.82 | 48,734 |
| 2019-01-03 | $10.28 | $10.43 | $10.28 | $10.35 | $7.46 | 24,154 |
| 2019-01-02 | $10.14 | $10.28 | $10.14 | $10.28 | $7.41 | 15,243 |
| 2018-12-31 | $10.27 | $10.27 | $10.15 | $10.15 | $7.32 | 35,238 |
| 2018-12-28 | $10.02 | $10.28 | $10.02 | $10.19 | $7.35 | 55,533 |
| 2018-12-27 | $10.02 | $10.14 | $10.00 | $10.07 | $7.26 | 44,045 |
| 2018-12-26 | $9.95 | $10.25 | $9.95 | $10.15 | $7.32 | 44,497 |
| 2018-12-24 | $9.65 | $10.22 | $9.56 | $10.01 | $7.22 | 39,431 |
| 2018-12-21 | $9.69 | $9.93 | $9.65 | $9.76 | $7.04 | 29,979 |
| 2018-12-20 | $9.75 | $9.77 | $9.35 | $9.77 | $7.04 | 127,854 |
| 2018-12-19 | $9.80 | $9.95 | $9.57 | $9.78 | $7.05 | 97,851 |
| 2018-12-18 | $9.94 | $10.03 | $9.61 | $9.75 | $7.03 | 100,049 |
| 2018-12-17 | $10.07 | $10.22 | $9.94 | $9.97 | $7.19 | 59,696 |
| 2018-12-14 | $10.02 | $10.07 | $10.02 | $10.06 | $7.25 | 30,614 |
| 2018-12-13 | $10.23 | $10.28 | $10.02 | $10.08 | $7.27 | 54,877 |
| 2018-12-12 | $10.31 | $10.35 | $10.19 | $10.26 | $7.40 | 24,180 |
| 2018-12-11 | $10.27 | $10.45 | $10.26 | $10.37 | $7.42 | 28,188 |
| 2018-12-10 | $10.47 | $10.55 | $10.20 | $10.20 | $7.30 | 24,596 |
| 2018-12-07 | $10.55 | $10.58 | $10.45 | $10.54 | $7.54 | 15,112 |
| 2018-12-06 | $10.75 | $10.75 | $10.25 | $10.60 | $7.58 | 62,314 |
| 2018-12-04 | $10.83 | $10.94 | $10.71 | $10.77 | $7.70 | 82,651 |
| 2018-12-03 | $10.77 | $10.90 | $10.77 | $10.85 | $7.76 | 83,397 |
| 2018-11-30 | $10.65 | $10.84 | $10.62 | $10.70 | $7.65 | 92,723 |
| 2018-11-29 | $10.32 | $10.69 | $10.32 | $10.52 | $7.52 | 56,453 |
| 2018-11-28 | $10.20 | $10.31 | $10.15 | $10.27 | $7.35 | 43,950 |
| 2018-11-27 | $10.05 | $10.21 | $10.03 | $10.21 | $7.30 | 69,079 |
| 2018-11-26 | $10.05 | $10.16 | $10.05 | $10.08 | $7.21 | 61,263 |
| 2018-11-23 | $10.01 | $10.11 | $10.01 | $10.04 | $7.18 | 17,593 |
| 2018-11-21 | $10.03 | $10.12 | $10.01 | $10.03 | $7.17 | 38,306 |
| 2018-11-20 | $10.11 | $10.16 | $9.96 | $10.06 | $7.20 | 75,811 |
| 2018-11-19 | $10.30 | $10.37 | $10.14 | $10.23 | $7.32 | 62,409 |
| 2018-11-16 | $10.43 | $10.50 | $10.31 | $10.34 | $7.40 | 27,512 |
| 2018-11-15 | $10.54 | $10.56 | $10.36 | $10.43 | $7.46 | 30,311 |
| 2018-11-14 | $10.64 | $10.69 | $10.51 | $10.53 | $7.53 | 13,397 |
| 2018-11-13 | $10.68 | $10.72 | $10.61 | $10.64 | $7.61 | 11,782 |
| 2018-11-12 | $10.83 | $10.83 | $10.57 | $10.60 | $7.58 | 30,797 |
| 2018-11-09 | $10.89 | $10.97 | $10.69 | $10.76 | $7.70 | 22,244 |
| 2018-11-08 | $10.81 | $11.16 | $10.81 | $10.94 | $7.77 | 26,427 |
| 2018-11-07 | $10.76 | $10.89 | $10.72 | $10.82 | $7.68 | 24,082 |
| 2018-11-06 | $10.78 | $10.82 | $10.74 | $10.79 | $7.66 | 12,200 |
| 2018-11-05 | $10.79 | $10.80 | $10.70 | $10.75 | $7.63 | 33,196 |
| 2018-11-02 | $10.73 | $10.84 | $10.73 | $10.80 | $7.67 | 31,537 |
| 2018-11-01 | $10.65 | $10.73 | $10.59 | $10.72 | $7.61 | 23,238 |
| 2018-10-31 | $10.46 | $10.62 | $10.45 | $10.55 | $7.49 | 42,962 |
| 2018-10-30 | $10.35 | $10.47 | $10.31 | $10.44 | $7.41 | 37,011 |
| 2018-10-29 | $10.37 | $10.43 | $10.30 | $10.40 | $7.38 | 44,466 |
| 2018-10-26 | $10.42 | $10.51 | $10.37 | $10.39 | $7.38 | 35,674 |
| 2018-10-25 | $10.34 | $10.52 | $10.29 | $10.47 | $7.43 | 65,926 |
| 2018-10-24 | $10.53 | $10.53 | $10.27 | $10.35 | $7.35 | 97,112 |
| 2018-10-23 | $10.47 | $10.60 | $10.42 | $10.55 | $7.49 | 39,126 |
| 2018-10-22 | $10.73 | $10.73 | $10.55 | $10.69 | $7.59 | 11,909 |
| 2018-10-19 | $10.77 | $10.80 | $10.57 | $10.73 | $7.62 | 21,699 |
| 2018-10-18 | $10.85 | $10.87 | $10.71 | $10.78 | $7.65 | 12,105 |
| 2018-10-17 | $10.81 | $10.81 | $10.72 | $10.78 | $7.65 | 10,290 |
| 2018-10-16 | $10.84 | $10.90 | $10.75 | $10.76 | $7.64 | 21,425 |
| 2018-10-15 | $10.60 | $10.82 | $10.60 | $10.81 | $7.67 | 15,227 |
| 2018-10-12 | $10.75 | $10.84 | $10.36 | $10.59 | $7.52 | 76,810 |
| 2018-10-11 | $10.84 | $10.85 | $10.35 | $10.65 | $7.56 | 93,258 |
| 2018-10-10 | $11.08 | $11.21 | $10.86 | $10.89 | $7.67 | 47,280 |
| 2018-10-09 | $10.99 | $11.10 | $10.99 | $11.08 | $7.81 | 21,763 |
| 2018-10-08 | $11.08 | $11.13 | $10.97 | $10.97 | $7.73 | 18,342 |
| 2018-10-05 | $11.18 | $11.18 | $11.01 | $11.05 | $7.79 | 41,362 |
| 2018-10-04 | $11.54 | $11.56 | $11.07 | $11.19 | $7.89 | 61,500 |
| 2018-10-03 | $11.60 | $11.60 | $11.46 | $11.48 | $8.09 | 30,924 |
| 2018-10-02 | $11.41 | $11.73 | $11.34 | $11.62 | $8.19 | 82,200 |
| 2018-10-01 | $11.26 | $11.37 | $11.26 | $11.32 | $7.98 | 18,093 |
| 2018-09-28 | $11.24 | $11.38 | $11.24 | $11.30 | $7.96 | 16,242 |
| 2018-09-27 | $11.40 | $11.43 | $11.14 | $11.21 | $7.90 | 69,535 |
| 2018-09-26 | $11.46 | $11.46 | $11.37 | $11.37 | $8.01 | 44,057 |
| 2018-09-25 | $11.50 | $11.53 | $11.44 | $11.44 | $8.06 | 34,549 |
| 2018-09-24 | $11.51 | $11.52 | $11.46 | $11.48 | $8.09 | 17,985 |
| 2018-09-21 | $11.55 | $11.55 | $11.44 | $11.49 | $8.10 | 20,910 |
| 2018-09-20 | $11.52 | $11.65 | $11.52 | $11.57 | $8.15 | 13,011 |
| 2018-09-19 | $11.52 | $11.57 | $11.49 | $11.55 | $8.14 | 17,505 |
| 2018-09-18 | $11.52 | $11.56 | $11.52 | $11.53 | $8.13 | 24,904 |
| 2018-09-17 | $11.53 | $11.54 | $11.52 | $11.52 | $8.12 | 14,518 |
| 2018-09-14 | $11.52 | $11.56 | $11.52 | $11.55 | $8.14 | 25,475 |
| 2018-09-13 | $11.55 | $11.57 | $11.49 | $11.54 | $8.13 | 26,460 |
| 2018-09-12 | $11.67 | $11.67 | $11.55 | $11.66 | $8.16 | 13,230 |
| 2018-09-11 | $11.63 | $11.67 | $11.60 | $11.62 | $8.13 | 20,797 |
| 2018-09-10 | $11.68 | $11.72 | $11.65 | $11.69 | $8.18 | 8,795 |
| 2018-09-07 | $11.55 | $11.72 | $11.55 | $11.70 | $8.19 | 33,722 |
| 2018-09-06 | $11.61 | $11.61 | $11.52 | $11.56 | $8.09 | 39,831 |
| 2018-09-05 | $11.53 | $11.56 | $11.49 | $11.50 | $8.05 | 38,627 |
| 2018-09-04 | $11.53 | $11.59 | $11.51 | $11.59 | $8.11 | 18,544 |
| 2018-08-31 | $11.46 | $11.50 | $11.46 | $11.50 | $8.05 | 12,282 |
| 2018-08-30 | $11.45 | $11.54 | $11.44 | $11.48 | $8.03 | 11,736 |
| 2018-08-29 | $11.44 | $11.46 | $11.42 | $11.44 | $8.01 | 6,148 |
| 2018-08-28 | $11.43 | $11.46 | $11.40 | $11.42 | $7.99 | 29,005 |
| 2018-08-27 | $11.52 | $11.52 | $11.43 | $11.43 | $8.00 | 34,230 |
| 2018-08-24 | $11.46 | $11.55 | $11.46 | $11.50 | $8.05 | 7,657 |
| 2018-08-23 | $11.53 | $11.55 | $11.47 | $11.49 | $8.04 | 19,269 |
| 2018-08-22 | $11.52 | $11.52 | $11.50 | $11.51 | $8.06 | 11,897 |
| 2018-08-21 | $11.50 | $11.58 | $11.45 | $11.54 | $8.08 | 41,944 |
| 2018-08-20 | $11.61 | $11.68 | $11.51 | $11.51 | $8.06 | 28,212 |
| 2018-08-17 | $11.73 | $11.73 | $11.65 | $11.66 | $8.16 | 24,525 |
| 2018-08-16 | $11.46 | $11.73 | $11.41 | $11.73 | $8.21 | 86,357 |
| 2018-08-15 | $11.45 | $11.52 | $11.45 | $11.48 | $8.03 | 10,743 |
| 2018-08-14 | $11.58 | $11.60 | $11.50 | $11.51 | $8.06 | 27,881 |
| 2018-08-13 | $11.61 | $11.61 | $11.55 | $11.61 | $8.13 | 20,530 |
| 2018-08-10 | $11.60 | $11.61 | $11.53 | $11.59 | $8.11 | 18,428 |
| 2018-08-09 | $11.66 | $11.68 | $11.62 | $11.67 | $8.11 | 20,217 |
| 2018-08-08 | $11.65 | $11.66 | $11.54 | $11.57 | $8.04 | 13,514 |
| 2018-08-07 | $11.68 | $11.68 | $11.64 | $11.67 | $8.11 | 33,721 |
| 2018-08-06 | $11.74 | $11.80 | $11.67 | $11.69 | $8.12 | 55,411 |
| 2018-08-03 | $11.59 | $11.69 | $11.58 | $11.69 | $8.12 | 18,222 |
| 2018-08-02 | $11.59 | $11.65 | $11.57 | $11.61 | $8.07 | 20,179 |
| 2018-08-01 | $11.40 | $11.60 | $11.34 | $11.59 | $8.06 | 50,856 |
| 2018-07-31 | $11.27 | $11.37 | $11.24 | $11.37 | $7.90 | 44,203 |
| 2018-07-30 | $11.26 | $11.35 | $11.24 | $11.26 | $7.83 | 38,923 |
| 2018-07-27 | $11.26 | $11.34 | $11.24 | $11.24 | $7.81 | 19,537 |
| 2018-07-26 | $11.17 | $11.27 | $11.12 | $11.26 | $7.83 | 36,311 |
| 2018-07-25 | $11.12 | $11.19 | $11.11 | $11.17 | $7.76 | 33,000 |
| 2018-07-24 | $11.12 | $11.18 | $11.11 | $11.12 | $7.73 | 30,452 |
| 2018-07-23 | $11.06 | $11.16 | $11.06 | $11.10 | $7.71 | 53,221 |
| 2018-07-20 | $11.00 | $11.06 | $11.00 | $11.06 | $7.69 | 65,175 |
| 2018-07-19 | $11.02 | $11.12 | $11.02 | $11.02 | $7.66 | 60,212 |
| 2018-07-18 | $11.15 | $11.16 | $11.07 | $11.08 | $7.70 | 75,914 |
| 2018-07-17 | $11.32 | $11.32 | $11.16 | $11.21 | $7.79 | 40,572 |
| 2018-07-16 | $11.36 | $11.40 | $11.22 | $11.30 | $7.85 | 69,167 |
| 2018-07-13 | $11.49 | $11.60 | $11.40 | $11.42 | $7.94 | 44,564 |
| 2018-07-12 | $11.53 | $11.53 | $11.44 | $11.50 | $7.99 | 32,453 |
| 2018-07-11 | $11.53 | $11.53 | $11.48 | $11.50 | $7.94 | 23,305 |
| 2018-07-10 | $11.47 | $11.58 | $11.47 | $11.53 | $7.96 | 26,664 |
| 2018-07-09 | $11.49 | $11.56 | $11.41 | $11.47 | $7.92 | 57,601 |
| 2018-07-06 | $11.60 | $11.66 | $11.54 | $11.55 | $7.97 | 46,215 |
| 2018-07-05 | $11.64 | $11.64 | $11.59 | $11.59 | $8.00 | 29,623 |
| 2018-07-03 | $11.59 | $11.62 | $11.55 | $11.56 | $7.98 | 24,525 |
| 2018-07-02 | $11.49 | $11.54 | $11.45 | $11.54 | $7.97 | 14,611 |
| 2018-06-29 | $11.53 | $11.57 | $11.42 | $11.45 | $7.90 | 73,281 |
| 2018-06-28 | $11.55 | $11.60 | $11.53 | $11.53 | $7.96 | 31,112 |
| 2018-06-27 | $11.60 | $11.60 | $11.54 | $11.54 | $7.97 | 52,206 |
| 2018-06-26 | $11.69 | $11.69 | $11.48 | $11.55 | $7.97 | 44,286 |
| 2018-06-25 | $11.74 | $11.80 | $11.58 | $11.60 | $8.01 | 32,379 |
| 2018-06-22 | $11.94 | $11.97 | $11.68 | $11.70 | $8.08 | 58,431 |
| 2018-06-21 | $11.88 | $11.94 | $11.82 | $11.88 | $8.20 | 30,030 |
| 2018-06-20 | $11.89 | $11.90 | $11.86 | $11.88 | $8.20 | 14,859 |
| 2018-06-19 | $11.87 | $11.94 | $11.84 | $11.89 | $8.21 | 34,945 |
| 2018-06-18 | $11.77 | $11.93 | $11.72 | $11.89 | $8.21 | 17,449 |
| 2018-06-15 | $11.85 | $11.90 | $11.72 | $11.83 | $8.17 | 38,094 |
| 2018-06-14 | $11.85 | $11.93 | $11.68 | $11.81 | $8.15 | 45,196 |
| 2018-06-13 | $11.76 | $11.89 | $11.71 | $11.85 | $8.18 | 46,324 |
| 2018-06-12 | $11.78 | $11.80 | $11.67 | $11.75 | $8.11 | 26,532 |
| 2018-06-11 | $11.79 | $11.79 | $11.71 | $11.78 | $8.13 | 16,159 |
| 2018-06-08 | $11.75 | $11.80 | $11.58 | $11.79 | $8.14 | 29,487 |
| 2018-06-07 | $11.93 | $11.93 | $11.80 | $11.83 | $8.11 | 38,161 |
| 2018-06-06 | $11.88 | $11.94 | $11.81 | $11.91 | $8.17 | 34,098 |
| 2018-06-05 | $11.79 | $11.86 | $11.67 | $11.84 | $8.12 | 25,217 |
| 2018-06-04 | $11.70 | $11.80 | $11.65 | $11.80 | $8.09 | 32,153 |
| 2018-06-01 | $11.83 | $11.88 | $11.51 | $11.65 | $7.99 | 41,084 |
| 2018-05-31 | $11.92 | $11.92 | $11.72 | $11.75 | $8.06 | 33,907 |
| 2018-05-30 | $11.93 | $11.93 | $11.87 | $11.89 | $8.15 | 26,743 |
| 2018-05-29 | $11.85 | $11.96 | $11.76 | $11.87 | $8.14 | 51,796 |
| 2018-05-25 | $11.83 | $11.85 | $11.80 | $11.85 | $8.12 | 14,982 |
| 2018-05-24 | $11.71 | $11.84 | $11.71 | $11.79 | $8.08 | 20,843 |
| 2018-05-23 | $11.74 | $11.83 | $11.70 | $11.79 | $8.08 | 42,449 |
| 2018-05-22 | $11.62 | $11.74 | $11.59 | $11.74 | $8.05 | 30,974 |
| 2018-05-21 | $11.62 | $11.69 | $11.60 | $11.60 | $7.95 | 13,510 |
| 2018-05-18 | $11.65 | $11.65 | $11.60 | $11.63 | $7.97 | 9,073 |
| 2018-05-17 | $11.47 | $11.63 | $11.47 | $11.60 | $7.95 | 41,142 |
| 2018-05-16 | $11.55 | $11.60 | $11.45 | $11.46 | $7.86 | 35,524 |
| 2018-05-15 | $11.47 | $11.56 | $11.43 | $11.56 | $7.93 | 18,856 |
| 2018-05-14 | $11.51 | $11.54 | $11.42 | $11.45 | $7.85 | 38,820 |
| 2018-05-11 | $11.65 | $11.65 | $11.47 | $11.47 | $7.86 | 27,911 |
| 2018-05-10 | $11.62 | $11.70 | $11.57 | $11.60 | $7.95 | 23,653 |
| 2018-05-09 | $11.84 | $11.85 | $11.72 | $11.72 | $7.98 | 19,137 |
| 2018-05-08 | $11.77 | $11.86 | $11.73 | $11.86 | $8.08 | 27,059 |
| 2018-05-07 | $11.68 | $11.80 | $11.62 | $11.71 | $7.97 | 21,349 |
| 2018-05-04 | $11.76 | $11.83 | $11.63 | $11.65 | $7.93 | 48,306 |
| 2018-05-03 | $11.75 | $11.89 | $11.68 | $11.72 | $7.98 | 73,804 |
| 2018-05-02 | $11.70 | $11.74 | $11.66 | $11.73 | $7.99 | 32,259 |
| 2018-05-01 | $11.57 | $11.65 | $11.56 | $11.65 | $7.93 | 51,513 |
| 2018-04-30 | $11.55 | $11.57 | $11.49 | $11.55 | $7.86 | 33,137 |
| 2018-04-27 | $11.45 | $11.55 | $11.40 | $11.55 | $7.86 | 23,592 |
| 2018-04-26 | $11.39 | $11.45 | $11.39 | $11.43 | $7.78 | 38,277 |
| 2018-04-25 | $11.31 | $11.43 | $11.29 | $11.43 | $7.78 | 28,153 |
| 2018-04-24 | $11.30 | $11.31 | $11.25 | $11.27 | $7.67 | 19,711 |
| 2018-04-23 | $11.28 | $11.31 | $11.26 | $11.31 | $7.70 | 27,989 |
| 2018-04-20 | $11.34 | $11.34 | $11.21 | $11.28 | $7.68 | 31,901 |
| 2018-04-19 | $11.30 | $11.33 | $11.25 | $11.28 | $7.68 | 15,781 |
| 2018-04-18 | $11.30 | $11.36 | $11.25 | $11.25 | $7.66 | 29,668 |
| 2018-04-17 | $11.31 | $11.39 | $11.30 | $11.37 | $7.74 | 34,329 |
| 2018-04-16 | $11.26 | $11.37 | $11.26 | $11.36 | $7.73 | 25,569 |
| 2018-04-13 | $11.20 | $11.30 | $11.20 | $11.30 | $7.69 | 29,837 |
| 2018-04-12 | $11.52 | $11.53 | $11.23 | $11.25 | $7.66 | 47,673 |
| 2018-04-11 | $11.50 | $11.63 | $11.47 | $11.53 | $7.85 | 27,467 |
| 2018-04-10 | $11.54 | $11.58 | $11.50 | $11.55 | $7.81 | 32,827 |
| 2018-04-09 | $11.61 | $11.61 | $11.45 | $11.54 | $7.80 | 51,843 |
| 2018-04-06 | $11.53 | $11.57 | $11.49 | $11.55 | $7.81 | 25,767 |
| 2018-04-05 | $11.44 | $11.50 | $11.42 | $11.46 | $7.75 | 24,195 |
| 2018-04-04 | $11.40 | $11.41 | $11.32 | $11.37 | $7.69 | 53,628 |
| 2018-04-03 | $11.52 | $11.60 | $11.20 | $11.45 | $7.74 | 177,721 |
| 2018-04-02 | $11.39 | $11.48 | $11.30 | $11.36 | $7.68 | 35,798 |
| 2018-03-29 | $11.38 | $11.38 | $11.26 | $11.32 | $7.65 | 20,914 |
| 2018-03-28 | $11.32 | $11.53 | $11.05 | $11.31 | $7.65 | 179,227 |
| 2018-03-27 | $11.10 | $11.29 | $11.10 | $11.21 | $7.58 | 42,797 |
| 2018-03-26 | $11.16 | $11.16 | $11.05 | $11.16 | $7.55 | 16,047 |
| 2018-03-23 | $11.20 | $11.28 | $11.06 | $11.11 | $7.51 | 35,379 |
| 2018-03-22 | $11.08 | $11.16 | $11.03 | $11.15 | $7.54 | 65,265 |
| 2018-03-21 | $10.98 | $11.10 | $10.98 | $11.04 | $7.47 | 52,908 |
| 2018-03-20 | $11.25 | $11.30 | $10.92 | $11.00 | $7.44 | 129,796 |
| 2018-03-19 | $11.33 | $11.33 | $11.12 | $11.23 | $7.59 | 194,906 |
| 2018-03-16 | $11.24 | $11.36 | $11.16 | $11.32 | $7.65 | 77,121 |
| 2018-03-15 | $11.27 | $11.27 | $11.09 | $11.24 | $7.60 | 85,113 |
| 2018-03-14 | $11.46 | $11.46 | $11.20 | $11.20 | $7.57 | 79,535 |
| 2018-03-13 | $11.50 | $11.50 | $11.24 | $11.43 | $7.73 | 69,402 |
| 2018-03-12 | $11.51 | $11.53 | $11.14 | $11.53 | $7.80 | 142,715 |
| 2018-03-09 | $11.67 | $11.67 | $11.21 | $11.29 | $7.63 | 168,913 |
| 2018-03-08 | $11.39 | $11.55 | $11.39 | $11.53 | $7.74 | 153,365 |
| 2018-03-07 | $11.35 | $11.40 | $11.33 | $11.38 | $7.64 | 24,035 |
| 2018-03-06 | $11.40 | $11.40 | $11.30 | $11.33 | $7.61 | 61,539 |
| 2018-03-05 | $11.38 | $11.40 | $11.34 | $11.40 | $7.65 | 55,004 |
| 2018-03-02 | $11.32 | $11.41 | $11.30 | $11.35 | $7.62 | 82,272 |
| 2018-03-01 | $11.42 | $11.42 | $11.30 | $11.33 | $7.61 | 55,684 |
| 2018-02-28 | $11.40 | $11.45 | $11.34 | $11.35 | $7.62 | 32,299 |
| 2018-02-27 | $11.43 | $11.45 | $11.34 | $11.37 | $7.63 | 43,931 |
| 2018-02-26 | $11.42 | $11.42 | $11.31 | $11.39 | $7.65 | 54,197 |
| 2018-02-23 | $11.35 | $11.40 | $11.19 | $11.34 | $7.61 | 98,845 |
| 2018-02-22 | $11.21 | $11.32 | $11.16 | $11.30 | $7.59 | 108,718 |
| 2018-02-21 | $10.98 | $11.11 | $10.90 | $11.02 | $7.40 | 133,099 |
| 2018-02-20 | $10.90 | $11.09 | $10.89 | $10.89 | $7.31 | 110,758 |
| 2018-02-16 | $10.73 | $11.21 | $10.73 | $10.85 | $7.29 | 189,337 |
| 2018-02-15 | $10.73 | $10.73 | $10.61 | $10.68 | $7.17 | 38,920 |
| 2018-02-14 | $10.73 | $10.73 | $10.67 | $10.70 | $7.18 | 32,813 |
| 2018-02-13 | $10.71 | $10.71 | $10.61 | $10.69 | $7.18 | 17,845 |
| 2018-02-12 | $10.62 | $10.71 | $10.58 | $10.68 | $7.17 | 37,836 |
| 2018-02-09 | $10.65 | $10.75 | $10.38 | $10.57 | $7.10 | 86,569 |
| 2018-02-08 | $10.75 | $10.84 | $10.70 | $10.71 | $7.14 | 53,351 |
| 2018-02-07 | $10.50 | $10.78 | $10.50 | $10.70 | $7.13 | 72,697 |
| 2018-02-06 | $10.44 | $10.53 | $10.15 | $10.50 | $7.00 | 88,120 |
| 2018-02-05 | $10.67 | $10.68 | $10.37 | $10.39 | $6.92 | 117,776 |
| 2018-02-02 | $10.58 | $10.63 | $10.58 | $10.60 | $7.06 | 38,714 |
| 2018-02-01 | $10.63 | $10.65 | $10.52 | $10.58 | $7.05 | 59,769 |
| 2018-01-31 | $10.65 | $10.70 | $10.52 | $10.60 | $7.06 | 54,771 |
| 2018-01-30 | $10.77 | $10.77 | $10.58 | $10.65 | $7.10 | 87,150 |
| 2018-01-29 | $10.96 | $10.99 | $10.77 | $10.81 | $7.20 | 85,515 |
| 2018-01-26 | $11.00 | $11.05 | $10.97 | $10.99 | $7.32 | 16,424 |
| 2018-01-25 | $10.97 | $11.07 | $10.93 | $10.97 | $7.31 | 38,874 |
| 2018-01-24 | $11.20 | $11.25 | $10.91 | $10.98 | $7.32 | 89,911 |
| 2018-01-23 | $10.98 | $11.17 | $10.98 | $11.14 | $7.42 | 61,424 |
| 2018-01-22 | $10.98 | $11.00 | $10.68 | $10.95 | $7.30 | 76,108 |
| 2018-01-19 | $10.99 | $10.99 | $10.87 | $10.93 | $7.28 | 69,197 |
| 2018-01-18 | $11.00 | $11.07 | $10.97 | $10.99 | $7.32 | 45,168 |
| 2018-01-17 | $10.98 | $11.08 | $10.98 | $11.04 | $7.36 | 81,731 |
| 2018-01-16 | $11.10 | $11.21 | $10.97 | $11.07 | $7.38 | 105,998 |
| 2018-01-12 | $11.36 | $11.40 | $11.13 | $11.13 | $7.42 | 167,890 |
| 2018-01-11 | $11.35 | $11.42 | $11.35 | $11.40 | $7.60 | 17,610 |
| 2018-01-10 | $11.40 | $11.46 | $11.34 | $11.45 | $7.58 | 26,227 |
| 2018-01-09 | $11.45 | $11.45 | $11.37 | $11.45 | $7.58 | 53,838 |
| 2018-01-08 | $11.57 | $11.64 | $11.53 | $11.53 | $7.63 | 75,047 |
| 2018-01-05 | $11.66 | $11.73 | $11.65 | $11.65 | $7.71 | 30,001 |
| 2018-01-04 | $11.75 | $11.75 | $11.67 | $11.74 | $7.77 | 34,967 |
| 2018-01-03 | $11.73 | $11.75 | $11.65 | $11.74 | $7.77 | 45,038 |
| 2018-01-02 | $11.59 | $11.70 | $11.57 | $11.70 | $7.74 | 46,070 |
| 2017-12-29 | $11.44 | $11.69 | $11.44 | $11.57 | $7.66 | 46,155 |
| 2017-12-28 | $11.25 | $11.68 | $11.25 | $11.54 | $7.64 | 79,030 |
| 2017-12-27 | $11.32 | $11.37 | $11.25 | $11.29 | $7.47 | 71,537 |
| 2017-12-26 | $11.40 | $11.47 | $11.30 | $11.37 | $7.52 | 35,578 |
| 2017-12-22 | $11.46 | $11.48 | $11.42 | $11.47 | $7.59 | 13,404 |
| 2017-12-21 | $11.34 | $11.58 | $11.33 | $11.47 | $7.59 | 28,744 |
| 2017-12-20 | $11.25 | $11.38 | $11.25 | $11.34 | $7.50 | 26,317 |
| 2017-12-19 | $11.55 | $11.58 | $11.26 | $11.27 | $7.46 | 135,043 |
| 2017-12-18 | $11.44 | $11.57 | $11.44 | $11.55 | $7.64 | 27,187 |
| 2017-12-15 | $11.57 | $11.59 | $11.50 | $11.50 | $7.61 | 30,729 |
| 2017-12-14 | $11.49 | $11.58 | $11.49 | $11.53 | $7.62 | 11,889 |
| 2017-12-13 | $11.55 | $11.65 | $11.45 | $11.54 | $7.62 | 32,520 |
| 2017-12-12 | $11.76 | $11.76 | $11.49 | $11.58 | $7.65 | 55,313 |
| 2017-12-11 | $11.81 | $11.87 | $11.70 | $11.80 | $7.80 | 50,958 |
| 2017-12-08 | $11.93 | $11.93 | $11.67 | $11.87 | $7.84 | 42,439 |
| 2017-12-07 | $11.80 | $11.95 | $11.64 | $11.84 | $7.77 | 70,448 |
| 2017-12-06 | $11.65 | $11.79 | $11.65 | $11.68 | $7.67 | 49,580 |
| 2017-12-05 | $11.64 | $11.67 | $11.57 | $11.65 | $7.64 | 31,935 |
| 2017-12-04 | $11.52 | $11.70 | $11.49 | $11.57 | $7.59 | 47,883 |
| 2017-12-01 | $11.39 | $11.50 | $11.37 | $11.47 | $7.53 | 26,955 |
| 2017-11-30 | $11.45 | $11.51 | $11.45 | $11.47 | $7.53 | 29,403 |
| 2017-11-29 | $11.47 | $11.48 | $11.37 | $11.44 | $7.51 | 34,034 |
| 2017-11-28 | $11.45 | $11.48 | $11.38 | $11.38 | $7.47 | 47,801 |
| 2017-11-27 | $11.40 | $11.46 | $11.36 | $11.36 | $7.45 | 25,033 |
| 2017-11-24 | $11.40 | $11.40 | $11.35 | $11.39 | $7.47 | 18,280 |
| 2017-11-22 | $11.51 | $11.51 | $11.35 | $11.38 | $7.47 | 48,016 |
| 2017-11-21 | $11.39 | $11.41 | $11.31 | $11.41 | $7.49 | 18,773 |
| 2017-11-20 | $11.35 | $11.45 | $11.29 | $11.29 | $7.41 | 47,394 |
| 2017-11-17 | $11.38 | $11.44 | $11.34 | $11.39 | $7.47 | 34,194 |
| 2017-11-16 | $11.38 | $11.42 | $11.36 | $11.38 | $7.47 | 59,412 |
| 2017-11-15 | $11.53 | $11.53 | $11.12 | $11.20 | $7.35 | 208,801 |
| 2017-11-14 | $11.55 | $11.70 | $11.53 | $11.53 | $7.57 | 60,514 |
| 2017-11-13 | $12.00 | $12.11 | $11.56 | $11.57 | $7.59 | 131,680 |
| 2017-11-10 | $12.01 | $12.10 | $12.00 | $12.09 | $7.93 | 29,818 |
| 2017-11-09 | $11.96 | $12.07 | $11.96 | $12.07 | $7.87 | 39,786 |
| 2017-11-08 | $12.00 | $12.00 | $11.96 | $11.97 | $7.80 | 22,968 |
| 2017-11-07 | $11.97 | $12.02 | $11.96 | $11.96 | $7.80 | 43,380 |
| 2017-11-06 | $12.02 | $12.08 | $11.96 | $11.97 | $7.80 | 50,271 |
| 2017-11-03 | $12.02 | $12.02 | $11.97 | $12.00 | $7.82 | 29,808 |
| 2017-11-02 | $11.99 | $12.00 | $11.92 | $11.99 | $7.82 | 30,466 |
| 2017-11-01 | $12.03 | $12.05 | $11.90 | $11.96 | $7.80 | 57,228 |
| 2017-10-31 | $12.01 | $12.05 | $11.91 | $12.02 | $7.84 | 55,165 |
| 2017-10-30 | $12.00 | $12.13 | $11.98 | $12.00 | $7.82 | 91,847 |
| 2017-10-27 | $11.91 | $11.98 | $11.88 | $11.97 | $7.80 | 32,068 |
| 2017-10-26 | $11.84 | $11.97 | $11.81 | $11.90 | $7.76 | 55,722 |
| 2017-10-25 | $11.95 | $11.95 | $11.76 | $11.83 | $7.71 | 62,285 |
| 2017-10-24 | $11.83 | $11.97 | $11.79 | $11.88 | $7.74 | 46,713 |
| 2017-10-23 | $11.81 | $11.91 | $11.77 | $11.79 | $7.69 | 119,824 |
| 2017-10-20 | $11.62 | $11.79 | $11.55 | $11.73 | $7.65 | 101,807 |
| 2017-10-19 | $11.34 | $11.54 | $11.34 | $11.51 | $7.50 | 112,779 |
| 2017-10-18 | $11.39 | $11.48 | $11.36 | $11.38 | $7.42 | 102,139 |
| 2017-10-17 | $11.67 | $11.67 | $11.37 | $11.48 | $7.48 | 72,098 |
| 2017-10-16 | $11.57 | $11.59 | $11.52 | $11.59 | $7.56 | 72,064 |
| 2017-10-13 | $11.53 | $11.62 | $11.53 | $11.57 | $7.54 | 33,537 |
| 2017-10-12 | $11.52 | $11.59 | $11.34 | $11.59 | $7.56 | 56,648 |
| 2017-10-11 | $11.70 | $11.77 | $11.60 | $11.61 | $7.52 | 36,546 |
| 2017-10-10 | $11.78 | $11.78 | $11.65 | $11.71 | $7.58 | 36,046 |
| 2017-10-09 | $11.71 | $11.78 | $11.64 | $11.78 | $7.63 | 47,279 |
| 2017-10-06 | $11.68 | $11.74 | $11.64 | $11.70 | $7.57 | 26,185 |
| 2017-10-05 | $11.70 | $11.75 | $11.70 | $11.72 | $7.59 | 28,398 |
| 2017-10-04 | $11.73 | $11.78 | $11.67 | $11.75 | $7.61 | 77,965 |
| 2017-10-03 | $11.66 | $11.87 | $11.62 | $11.67 | $7.56 | 108,545 |
| 2017-10-02 | $11.64 | $11.71 | $11.63 | $11.67 | $7.56 | 62,696 |
| 2017-09-29 | $11.59 | $11.65 | $11.58 | $11.64 | $7.54 | 47,879 |
| 2017-09-28 | $11.58 | $11.67 | $11.57 | $11.57 | $7.49 | 63,036 |
| 2017-09-27 | $11.53 | $11.68 | $11.53 | $11.57 | $7.49 | 76,692 |
| 2017-09-26 | $11.59 | $11.59 | $11.53 | $11.58 | $7.50 | 52,986 |
| 2017-09-25 | $11.56 | $11.66 | $11.56 | $11.56 | $7.48 | 46,580 |
| 2017-09-22 | $11.58 | $11.64 | $11.56 | $11.60 | $7.51 | 62,312 |
| 2017-09-21 | $11.66 | $11.70 | $11.60 | $11.62 | $7.52 | 55,890 |
| 2017-09-20 | $11.73 | $11.75 | $11.64 | $11.67 | $7.56 | 71,738 |
| 2017-09-19 | $11.76 | $11.81 | $11.73 | $11.73 | $7.59 | 25,013 |
| 2017-09-18 | $11.72 | $11.85 | $11.72 | $11.78 | $7.63 | 37,591 |
| 2017-09-15 | $11.69 | $11.78 | $11.69 | $11.72 | $7.59 | 23,600 |
| 2017-09-14 | $11.71 | $11.79 | $11.71 | $11.78 | $7.63 | 12,629 |
| 2017-09-13 | $11.77 | $11.80 | $11.71 | $11.71 | $7.58 | 12,372 |
| 2017-09-12 | $11.70 | $11.83 | $11.55 | $11.78 | $7.63 | 38,153 |
| 2017-09-11 | $11.87 | $11.93 | $11.75 | $11.76 | $7.61 | 48,864 |
| 2017-09-08 | $11.75 | $11.93 | $11.75 | $11.77 | $7.62 | 21,925 |
| 2017-09-07 | $11.80 | $11.86 | $11.78 | $11.83 | $7.61 | 43,635 |
| 2017-09-06 | $11.79 | $11.85 | $11.74 | $11.81 | $7.59 | 117,919 |
| 2017-09-05 | $11.68 | $11.79 | $11.61 | $11.70 | $7.52 | 108,677 |
| 2017-09-01 | $11.57 | $11.71 | $11.57 | $11.69 | $7.52 | 40,526 |
| 2017-08-31 | $11.62 | $11.63 | $11.56 | $11.61 | $7.47 | 20,297 |
| 2017-08-30 | $11.51 | $11.63 | $11.51 | $11.57 | $7.44 | 21,777 |
| 2017-08-29 | $11.47 | $11.55 | $11.41 | $11.54 | $7.42 | 42,792 |
| 2017-08-28 | $11.44 | $11.55 | $11.44 | $11.55 | $7.43 | 43,772 |
| 2017-08-25 | $11.41 | $11.52 | $11.41 | $11.51 | $7.40 | 25,160 |
| 2017-08-24 | $11.40 | $11.50 | $11.40 | $11.48 | $7.38 | 30,482 |
| 2017-08-23 | $11.30 | $11.44 | $11.30 | $11.43 | $7.35 | 75,268 |
| 2017-08-22 | $11.10 | $11.35 | $11.10 | $11.27 | $7.25 | 77,798 |
| 2017-08-21 | $11.15 | $11.20 | $11.06 | $11.10 | $7.14 | 122,127 |
| 2017-08-18 | $10.95 | $11.22 | $10.95 | $11.15 | $7.17 | 165,437 |
| 2017-08-17 | $11.00 | $11.05 | $10.96 | $10.96 | $7.05 | 53,439 |
| 2017-08-16 | $11.08 | $11.12 | $10.97 | $11.06 | $7.11 | 82,681 |
| 2017-08-15 | $11.10 | $11.19 | $11.10 | $11.11 | $7.14 | 34,122 |
| 2017-08-14 | $11.11 | $11.21 | $11.07 | $11.13 | $7.16 | 58,839 |
| 2017-08-11 | $10.94 | $11.09 | $10.91 | $11.08 | $7.12 | 10,982 |
| 2017-08-10 | $11.31 | $11.31 | $10.76 | $10.88 | $7.00 | 253,181 |
| 2017-08-09 | $11.43 | $11.51 | $11.32 | $11.32 | $7.28 | 81,532 |
| 2017-08-08 | $11.60 | $11.64 | $11.58 | $11.58 | $7.39 | 46,170 |
| 2017-08-07 | $11.51 | $11.64 | $11.50 | $11.60 | $7.41 | 52,313 |
| 2017-08-04 | $11.47 | $11.61 | $11.46 | $11.51 | $7.35 | 70,174 |
| 2017-08-03 | $11.48 | $11.52 | $11.42 | $11.47 | $7.32 | 87,618 |
| 2017-08-02 | $11.35 | $11.49 | $11.35 | $11.40 | $7.28 | 47,000 |
| 2017-08-01 | $11.48 | $11.52 | $11.35 | $11.35 | $7.25 | 71,811 |
| 2017-07-31 | $11.52 | $11.52 | $11.42 | $11.47 | $7.32 | 42,546 |
| 2017-07-28 | $11.37 | $11.50 | $11.28 | $11.42 | $7.29 | 45,369 |
| 2017-07-27 | $11.38 | $11.52 | $11.38 | $11.46 | $7.32 | 29,846 |
| 2017-07-26 | $11.40 | $11.49 | $11.30 | $11.40 | $7.28 | 50,747 |
| 2017-07-25 | $11.45 | $11.62 | $11.42 | $11.45 | $7.31 | 88,808 |
| 2017-07-24 | $11.63 | $11.67 | $11.46 | $11.52 | $7.36 | 40,266 |
| 2017-07-21 | $11.50 | $11.80 | $11.48 | $11.58 | $7.39 | 69,515 |
| 2017-07-20 | $11.40 | $11.51 | $11.40 | $11.48 | $7.33 | 40,918 |
| 2017-07-19 | $11.35 | $11.50 | $11.35 | $11.41 | $7.29 | 68,682 |
| 2017-07-18 | $11.28 | $11.43 | $11.28 | $11.35 | $7.25 | 42,540 |
| 2017-07-17 | $11.34 | $11.45 | $11.33 | $11.35 | $7.25 | 66,064 |
| 2017-07-14 | $11.46 | $11.50 | $11.31 | $11.31 | $7.22 | 69,680 |
| 2017-07-13 | $11.32 | $11.36 | $11.27 | $11.28 | $7.20 | 30,098 |
| 2017-07-12 | $11.59 | $11.59 | $11.36 | $11.36 | $7.25 | 115,080 |
| 2017-07-11 | $11.47 | $11.52 | $11.45 | $11.47 | $7.27 | 67,904 |
| 2017-07-10 | $11.26 | $11.44 | $11.26 | $11.40 | $7.23 | 92,453 |
| 2017-07-07 | $11.29 | $11.33 | $11.22 | $11.25 | $7.13 | 33,601 |
| 2017-07-06 | $11.42 | $11.42 | $11.28 | $11.30 | $7.16 | 45,199 |
| 2017-07-05 | $11.32 | $11.38 | $11.24 | $11.34 | $7.19 | 96,038 |
| 2017-07-03 | $11.28 | $11.28 | $11.16 | $11.26 | $7.14 | 34,605 |
| 2017-06-30 | $11.20 | $11.25 | $11.20 | $11.23 | $7.12 | 25,377 |
| 2017-06-29 | $11.19 | $11.25 | $11.09 | $11.20 | $7.10 | 27,469 |
| 2017-06-28 | $11.15 | $11.21 | $11.15 | $11.21 | $7.11 | 39,036 |
| 2017-06-27 | $11.16 | $11.21 | $11.14 | $11.14 | $7.06 | 77,623 |
| 2017-06-26 | $11.12 | $11.20 | $11.10 | $11.16 | $7.08 | 63,418 |
| 2017-06-23 | $11.07 | $11.19 | $11.01 | $11.12 | $7.05 | 97,411 |
| 2017-06-22 | $11.10 | $11.18 | $10.94 | $11.07 | $7.02 | 55,122 |
| 2017-06-21 | $11.06 | $11.16 | $11.06 | $11.09 | $7.03 | 43,214 |
| 2017-06-20 | $11.01 | $11.10 | $11.01 | $11.04 | $7.00 | 34,143 |
| 2017-06-19 | $10.93 | $11.03 | $10.93 | $10.99 | $6.97 | 32,098 |
| 2017-06-16 | $10.92 | $10.98 | $10.84 | $10.96 | $6.95 | 49,093 |
| 2017-06-15 | $10.78 | $10.91 | $10.77 | $10.89 | $6.90 | 49,417 |
| 2017-06-14 | $10.91 | $10.92 | $10.72 | $10.77 | $6.83 | 61,558 |
| 2017-06-13 | $10.91 | $10.91 | $10.84 | $10.88 | $6.90 | 43,357 |
| 2017-06-12 | $10.79 | $10.90 | $10.79 | $10.87 | $6.89 | 49,572 |
| 2017-06-09 | $10.87 | $10.91 | $10.81 | $10.81 | $6.85 | 22,609 |
| 2017-06-08 | $10.93 | $10.94 | $10.84 | $10.84 | $6.87 | 40,655 |
| 2017-06-07 | $10.89 | $10.99 | $10.89 | $10.97 | $6.90 | 18,432 |
| 2017-06-06 | $10.89 | $10.95 | $10.87 | $10.87 | $6.84 | 40,098 |
| 2017-06-05 | $10.79 | $10.94 | $10.79 | $10.90 | $6.86 | 35,983 |
| 2017-06-02 | $10.85 | $10.94 | $10.83 | $10.85 | $6.83 | 60,355 |
| 2017-06-01 | $10.80 | $10.95 | $10.77 | $10.77 | $6.78 | 35,120 |
| 2017-05-31 | $10.73 | $10.95 | $10.73 | $10.81 | $6.80 | 22,925 |
| 2017-05-30 | $10.81 | $10.83 | $10.74 | $10.76 | $6.77 | 32,095 |
| 2017-05-26 | $10.76 | $10.81 | $10.70 | $10.75 | $6.77 | 53,420 |
| 2017-05-25 | $10.74 | $10.78 | $10.73 | $10.78 | $6.78 | 21,610 |
| 2017-05-24 | $10.79 | $10.79 | $10.74 | $10.77 | $6.78 | 49,825 |
| 2017-05-23 | $10.71 | $10.80 | $10.68 | $10.77 | $6.78 | 33,569 |
| 2017-05-22 | $10.76 | $10.83 | $10.65 | $10.73 | $6.75 | 43,604 |
| 2017-05-19 | $10.63 | $10.76 | $10.55 | $10.56 | $6.65 | 18,543 |
| 2017-05-18 | $10.53 | $10.63 | $10.52 | $10.58 | $6.66 | 30,835 |
| 2017-05-17 | $10.68 | $10.71 | $10.51 | $10.52 | $6.62 | 73,784 |
| 2017-05-16 | $10.55 | $10.78 | $10.49 | $10.65 | $6.70 | 94,011 |
| 2017-05-15 | $10.50 | $10.52 | $10.41 | $10.46 | $6.58 | 24,850 |
| 2017-05-12 | $10.40 | $10.58 | $10.40 | $10.43 | $6.56 | 15,557 |
| 2017-05-11 | $10.48 | $10.48 | $10.43 | $10.46 | $6.58 | 19,888 |
| 2017-05-10 | $10.50 | $10.50 | $10.33 | $10.48 | $6.60 | 98,793 |
| 2017-05-09 | $10.59 | $10.59 | $10.38 | $10.46 | $6.58 | 43,707 |
| 2017-05-08 | $10.67 | $10.71 | $10.63 | $10.63 | $6.64 | 52,581 |
| 2017-05-05 | $10.62 | $10.64 | $10.55 | $10.63 | $6.64 | 21,783 |
| 2017-05-04 | $10.59 | $10.61 | $10.46 | $10.57 | $6.60 | 63,263 |
| 2017-05-03 | $10.56 | $10.58 | $10.51 | $10.56 | $6.60 | 26,565 |
| 2017-05-02 | $10.50 | $10.55 | $10.47 | $10.53 | $6.58 | 54,055 |
| 2017-05-01 | $10.44 | $10.62 | $10.39 | $10.43 | $6.51 | 49,867 |
| 2017-04-28 | $10.39 | $10.42 | $10.35 | $10.38 | $6.48 | 75,400 |
| 2017-04-27 | $10.33 | $10.42 | $10.30 | $10.39 | $6.49 | 72,496 |
| 2017-04-26 | $10.21 | $10.31 | $10.21 | $10.26 | $6.41 | 72,979 |
| 2017-04-25 | $10.32 | $10.36 | $10.30 | $10.31 | $6.44 | 83,415 |
| 2017-04-24 | $10.50 | $10.51 | $10.25 | $10.34 | $6.46 | 114,150 |
| 2017-04-21 | $10.48 | $10.48 | $10.43 | $10.44 | $6.52 | 23,752 |
| 2017-04-20 | $10.44 | $10.47 | $10.36 | $10.46 | $6.53 | 33,497 |
| 2017-04-19 | $10.38 | $10.44 | $10.35 | $10.41 | $6.50 | 27,033 |
| 2017-04-18 | $10.33 | $10.34 | $10.28 | $10.34 | $6.46 | 16,587 |
| 2017-04-17 | $10.25 | $10.62 | $10.22 | $10.32 | $6.45 | 154,966 |
| 2017-04-13 | $10.24 | $10.26 | $10.20 | $10.20 | $6.37 | 35,265 |
| 2017-04-12 | $10.30 | $10.33 | $10.24 | $10.25 | $6.40 | 16,320 |
| 2017-04-11 | $10.36 | $10.36 | $10.26 | $10.31 | $6.44 | 30,335 |
| 2017-04-10 | $10.32 | $10.36 | $10.32 | $10.35 | $6.42 | 28,464 |
| 2017-04-07 | $10.32 | $10.35 | $10.28 | $10.33 | $6.40 | 24,530 |
| 2017-04-06 | $10.31 | $10.34 | $10.29 | $10.33 | $6.40 | 46,531 |
| 2017-04-05 | $10.29 | $10.32 | $10.18 | $10.31 | $6.39 | 62,392 |
| 2017-04-04 | $10.17 | $10.26 | $10.12 | $10.18 | $6.31 | 87,210 |
| 2017-04-03 | $10.11 | $10.18 | $10.11 | $10.11 | $6.27 | 46,730 |
| 2017-03-31 | $10.04 | $10.18 | $10.02 | $10.15 | $6.29 | 119,378 |
| 2017-03-30 | $10.06 | $10.13 | $10.03 | $10.03 | $6.22 | 68,369 |
| 2017-03-29 | $10.12 | $10.14 | $10.08 | $10.08 | $6.25 | 70,918 |
| 2017-03-28 | $10.11 | $10.14 | $10.06 | $10.09 | $6.25 | 65,026 |
| 2017-03-27 | $10.15 | $10.15 | $10.11 | $10.11 | $6.27 | 52,079 |
| 2017-03-24 | $10.20 | $10.20 | $10.14 | $10.15 | $6.29 | 22,619 |
| 2017-03-23 | $10.18 | $10.18 | $10.02 | $10.15 | $6.29 | 52,912 |
| 2017-03-22 | $10.23 | $10.24 | $10.01 | $10.16 | $6.30 | 65,825 |
| 2017-03-21 | $10.33 | $10.33 | $10.23 | $10.23 | $6.34 | 33,981 |
| 2017-03-20 | $10.35 | $10.37 | $10.31 | $10.35 | $6.42 | 38,578 |
| 2017-03-17 | $10.31 | $10.34 | $10.20 | $10.27 | $6.37 | 38,171 |
| 2017-03-16 | $10.19 | $10.30 | $10.13 | $10.30 | $6.38 | 52,563 |
| 2017-03-15 | $10.01 | $10.18 | $10.01 | $10.15 | $6.29 | 32,739 |
| 2017-03-14 | $10.23 | $10.25 | $10.01 | $10.06 | $6.24 | 74,748 |
| 2017-03-13 | $10.22 | $10.28 | $10.18 | $10.23 | $6.34 | 60,766 |
| 2017-03-10 | $10.14 | $10.18 | $10.02 | $10.15 | $6.29 | 52,563 |
| 2017-03-09 | $10.25 | $10.29 | $10.09 | $10.11 | $6.27 | 39,161 |
| 2017-03-08 | $10.28 | $10.37 | $10.28 | $10.34 | $6.36 | 41,469 |
| 2017-03-07 | $10.42 | $10.53 | $10.27 | $10.28 | $6.32 | 42,773 |
| 2017-03-06 | $10.49 | $10.51 | $10.39 | $10.41 | $6.40 | 39,153 |
| 2017-03-03 | $10.38 | $10.59 | $10.37 | $10.59 | $6.51 | 68,691 |
| 2017-03-02 | $10.32 | $10.45 | $10.32 | $10.43 | $6.41 | 63,810 |
| 2017-03-01 | $10.42 | $10.42 | $10.28 | $10.28 | $6.32 | 55,351 |
| 2017-02-28 | $10.27 | $10.31 | $10.27 | $10.31 | $6.34 | 2,655 |
| 2017-02-27 | $10.33 | $10.33 | $10.24 | $10.27 | $6.32 | 668 |
| 2017-02-24 | $10.29 | $10.39 | $10.29 | $10.33 | $6.35 | 26,732 |
| 2017-02-23 | $10.21 | $10.31 | $10.21 | $10.29 | $6.33 | 13,733 |
| 2017-02-22 | $10.25 | $10.31 | $10.25 | $10.26 | $6.31 | 11,561 |
| 2017-02-21 | $10.17 | $10.33 | $10.11 | $10.23 | $6.29 | 41,262 |
| 2017-02-17 | $10.07 | $10.15 | $10.05 | $10.14 | $6.24 | 63,966 |
| 2017-02-16 | $10.15 | $10.21 | $10.07 | $10.07 | $6.19 | 58,650 |
| 2017-02-15 | $10.31 | $10.35 | $10.10 | $10.22 | $6.28 | 61,885 |
| 2017-02-14 | $10.38 | $10.42 | $10.27 | $10.31 | $6.34 | 31,346 |
| 2017-02-13 | $10.29 | $10.44 | $10.29 | $10.39 | $6.39 | 50,716 |
| 2017-02-10 | $10.27 | $10.30 | $10.27 | $10.29 | $6.33 | 18,406 |
| 2017-02-09 | $10.34 | $10.34 | $10.24 | $10.27 | $6.32 | 32,004 |
| 2017-02-08 | $10.44 | $10.45 | $10.31 | $10.45 | $6.38 | 87,016 |
| 2017-02-07 | $10.40 | $10.52 | $10.40 | $10.45 | $6.38 | 55,483 |
| 2017-02-06 | $10.39 | $10.47 | $10.36 | $10.44 | $6.37 | 27,666 |
| 2017-02-03 | $10.33 | $10.40 | $10.23 | $10.36 | $6.32 | 64,053 |
| 2017-02-02 | $10.29 | $10.45 | $10.26 | $10.28 | $6.27 | 72,617 |
| 2017-02-01 | $10.30 | $10.46 | $10.27 | $10.33 | $6.30 | 71,291 |
| 2017-01-31 | $10.07 | $10.30 | $10.07 | $10.27 | $6.27 | 76,983 |
| 2017-01-30 | $10.19 | $10.19 | $10.07 | $10.07 | $6.14 | 21,737 |
| 2017-01-27 | $10.11 | $10.24 | $10.08 | $10.22 | $6.24 | 49,660 |
| 2017-01-26 | $10.12 | $10.13 | $10.09 | $10.12 | $6.17 | 42,869 |
| 2017-01-25 | $10.10 | $10.13 | $10.04 | $10.13 | $6.18 | 37,848 |
| 2017-01-24 | $10.06 | $10.09 | $10.00 | $10.07 | $6.14 | 35,608 |
| 2017-01-23 | $10.03 | $10.13 | $9.99 | $10.06 | $6.14 | 50,616 |
| 2017-01-20 | $10.12 | $10.12 | $9.85 | $9.96 | $6.08 | 104,217 |
| 2017-01-19 | $10.11 | $10.12 | $10.06 | $10.11 | $6.17 | 13,057 |
| 2017-01-18 | $10.02 | $10.11 | $10.02 | $10.09 | $6.16 | 20,290 |
| 2017-01-17 | $9.92 | $10.08 | $9.92 | $10.04 | $6.13 | 41,752 |
| 2017-01-13 | $9.99 | $10.04 | $9.93 | $9.97 | $6.08 | 47,761 |
| 2017-01-12 | $10.03 | $10.03 | $9.97 | $9.99 | $6.10 | 31,098 |
| 2017-01-11 | $9.85 | $10.01 | $9.85 | $10.01 | $6.11 | 10,237 |
| 2017-01-10 | $9.97 | $10.01 | $9.93 | $10.00 | $6.05 | 72,350 |
| 2017-01-09 | $10.08 | $10.08 | $9.80 | $9.97 | $6.04 | 94,148 |
| 2017-01-06 | $10.04 | $10.05 | $9.96 | $10.00 | $6.05 | 58,579 |
| 2017-01-05 | $10.00 | $10.08 | $9.95 | $10.01 | $6.06 | 39,072 |
| 2017-01-04 | $9.95 | $10.05 | $9.95 | $10.02 | $6.07 | 45,037 |
| 2017-01-03 | $9.96 | $10.11 | $9.90 | $9.98 | $6.04 | 118,264 |
| 2016-12-30 | $9.97 | $10.00 | $9.87 | $10.00 | $6.05 | 49,033 |
| 2016-12-29 | $9.88 | $9.99 | $9.81 | $9.89 | $5.98 | 41,864 |
| 2016-12-28 | $9.84 | $9.99 | $9.81 | $9.87 | $5.97 | 75,147 |
| 2016-12-27 | $9.93 | $9.99 | $9.75 | $9.76 | $5.91 | 76,246 |
| 2016-12-23 | $9.92 | $9.98 | $9.90 | $9.93 | $6.01 | 36,589 |
| 2016-12-22 | $9.90 | $9.97 | $9.82 | $9.92 | $6.01 | 77,119 |
| 2016-12-21 | $10.38 | $10.49 | $10.34 | $10.45 | $6.02 | 140,719 |
| 2016-12-20 | $10.22 | $10.37 | $10.19 | $10.32 | $5.95 | 99,252 |
| 2016-12-19 | $9.98 | $10.48 | $9.98 | $10.22 | $5.89 | 192,781 |
| 2016-12-16 | $9.85 | $9.99 | $9.82 | $9.93 | $5.72 | 244,216 |
| 2016-12-15 | $9.78 | $9.78 | $9.69 | $9.72 | $5.60 | 11,215 |
| 2016-12-14 | $9.71 | $9.75 | $9.71 | $9.73 | $5.61 | 20,429 |
| 2016-12-13 | $9.70 | $9.75 | $9.68 | $9.74 | $5.61 | 75,269 |
| 2016-12-12 | $9.71 | $9.75 | $9.70 | $9.73 | $5.61 | 43,378 |
| 2016-12-09 | $9.71 | $9.73 | $9.64 | $9.69 | $5.58 | 40,216 |
| 2016-12-08 | $9.70 | $9.71 | $9.62 | $9.67 | $5.57 | 38,194 |
| 2016-12-07 | $9.75 | $9.83 | $9.75 | $9.78 | $5.59 | 44,908 |
| 2016-12-06 | $9.76 | $9.77 | $9.71 | $9.76 | $5.58 | 37,707 |
| 2016-12-05 | $9.72 | $9.74 | $9.67 | $9.73 | $5.56 | 24,450 |
| 2016-12-02 | $9.70 | $9.73 | $9.60 | $9.71 | $5.55 | 29,025 |
| 2016-12-01 | $9.72 | $9.75 | $9.56 | $9.65 | $5.52 | 72,780 |
| 2016-11-30 | $9.63 | $9.73 | $9.62 | $9.72 | $5.56 | 30,350 |
| 2016-11-29 | $9.67 | $9.68 | $9.61 | $9.66 | $5.52 | 31,609 |
| 2016-11-28 | $9.74 | $9.78 | $9.52 | $9.66 | $5.52 | 119,270 |
| 2016-11-25 | $9.65 | $9.72 | $9.57 | $9.72 | $5.56 | 13,867 |
| 2016-11-23 | $9.65 | $9.70 | $9.62 | $9.70 | $5.54 | 11,569 |
| 2016-11-22 | $9.73 | $9.73 | $9.55 | $9.68 | $5.53 | 43,045 |
| 2016-11-21 | $9.69 | $9.72 | $9.62 | $9.67 | $5.53 | 32,534 |
| 2016-11-18 | $9.57 | $9.65 | $9.56 | $9.64 | $5.51 | 31,209 |
| 2016-11-17 | $9.49 | $9.68 | $9.49 | $9.58 | $5.48 | 24,759 |
| 2016-11-16 | $9.48 | $9.66 | $9.48 | $9.58 | $5.48 | 58,204 |
| 2016-11-15 | $9.18 | $9.56 | $9.18 | $9.48 | $5.42 | 83,418 |
| 2016-11-14 | $9.41 | $9.46 | $9.05 | $9.21 | $5.26 | 196,365 |
| 2016-11-11 | $9.55 | $9.60 | $9.32 | $9.41 | $5.38 | 65,075 |
| 2016-11-10 | $9.74 | $9.84 | $9.54 | $9.58 | $5.48 | 46,628 |
| 2016-11-09 | $9.66 | $9.88 | $9.66 | $9.76 | $5.58 | 21,133 |
| 2016-11-08 | $10.00 | $10.00 | $9.81 | $9.89 | $5.61 | 32,806 |
| 2016-11-07 | $9.81 | $9.97 | $9.78 | $9.97 | $5.65 | 32,486 |
| 2016-11-04 | $9.82 | $9.90 | $9.81 | $9.81 | $5.56 | 9,619 |
| 2016-11-03 | $9.78 | $9.93 | $9.78 | $9.82 | $5.57 | 22,021 |
| 2016-11-02 | $9.91 | $9.91 | $9.78 | $9.82 | $5.57 | 32,538 |
| 2016-11-01 | $9.95 | $10.02 | $9.83 | $9.86 | $5.59 | 43,205 |
| 2016-10-31 | $9.93 | $9.95 | $9.91 | $9.92 | $5.62 | 31,091 |
| 2016-10-28 | $9.94 | $9.97 | $9.90 | $9.90 | $5.61 | 13,377 |
| 2016-10-27 | $9.99 | $9.99 | $9.90 | $9.94 | $5.64 | 23,638 |
| 2016-10-26 | $9.97 | $10.02 | $9.91 | $9.94 | $5.64 | 28,052 |
| 2016-10-25 | $9.95 | $10.00 | $9.95 | $9.99 | $5.66 | 10,735 |
| 2016-10-24 | $9.96 | $10.00 | $9.93 | $9.99 | $5.66 | 33,939 |
| 2016-10-21 | $9.93 | $9.97 | $9.93 | $9.96 | $5.65 | 18,573 |
| 2016-10-20 | $10.01 | $10.01 | $9.87 | $9.94 | $5.64 | 23,366 |
| 2016-10-19 | $9.92 | $10.10 | $9.91 | $9.98 | $5.66 | 59,456 |
| 2016-10-18 | $9.93 | $9.93 | $9.86 | $9.90 | $5.61 | 46,851 |
| 2016-10-17 | $9.86 | $9.97 | $9.86 | $9.90 | $5.61 | 24,397 |
| 2016-10-14 | $9.83 | $9.90 | $9.83 | $9.89 | $5.61 | 19,471 |
| 2016-10-13 | $9.80 | $9.86 | $9.78 | $9.86 | $5.59 | 34,517 |
| 2016-10-12 | $9.79 | $9.87 | $9.79 | $9.81 | $5.56 | 16,567 |
| 2016-10-11 | $9.90 | $9.90 | $9.78 | $9.80 | $5.56 | 29,754 |
| 2016-10-10 | $9.91 | $10.00 | $9.91 | $9.94 | $5.59 | 44,372 |
| 2016-10-07 | $9.95 | $9.99 | $9.90 | $9.93 | $5.58 | 50,097 |
| 2016-10-06 | $10.00 | $10.00 | $9.95 | $9.99 | $5.62 | 41,648 |
| 2016-10-05 | $9.97 | $10.00 | $9.95 | $9.97 | $5.61 | 22,924 |
| 2016-10-04 | $10.05 | $10.05 | $9.96 | $9.96 | $5.60 | 49,029 |
| 2016-10-03 | $10.00 | $10.04 | $10.00 | $10.01 | $5.63 | 36,568 |
| 2016-09-30 | $9.95 | $10.03 | $9.90 | $10.00 | $5.62 | 35,197 |
| 2016-09-29 | $10.00 | $10.01 | $9.88 | $9.88 | $5.56 | 55,585 |
| 2016-09-28 | $10.04 | $10.04 | $9.98 | $9.99 | $5.62 | 27,653 |
| 2016-09-27 | $9.91 | $10.00 | $9.91 | $9.97 | $5.61 | 43,104 |
| 2016-09-26 | $10.01 | $10.05 | $9.92 | $9.95 | $5.60 | 73,906 |
| 2016-09-23 | $10.07 | $10.15 | $10.03 | $10.06 | $5.66 | 41,189 |
| 2016-09-22 | $10.07 | $10.18 | $9.93 | $10.17 | $5.72 | 25,467 |
| 2016-09-21 | $9.98 | $10.08 | $9.86 | $10.07 | $5.66 | 56,990 |
| 2016-09-20 | $9.97 | $10.06 | $9.97 | $9.98 | $5.61 | 29,631 |
| 2016-09-19 | $9.95 | $9.99 | $9.92 | $9.99 | $5.62 | 22,153 |
| 2016-09-16 | $9.85 | $9.96 | $9.82 | $9.91 | $5.57 | 25,124 |
| 2016-09-15 | $9.74 | $9.93 | $9.72 | $9.85 | $5.54 | 52,419 |
| 2016-09-14 | $9.69 | $9.73 | $9.62 | $9.72 | $5.47 | 49,624 |
| 2016-09-13 | $9.81 | $9.98 | $9.47 | $9.56 | $5.38 | 78,060 |
| 2016-09-12 | $9.95 | $9.97 | $9.67 | $9.86 | $5.54 | 106,381 |
| 2016-09-09 | $10.25 | $10.26 | $9.98 | $10.02 | $5.63 | 50,788 |
| 2016-09-08 | $10.26 | $10.27 | $10.10 | $10.25 | $5.76 | 6,058 |
| 2016-09-07 | $10.20 | $10.29 | $10.16 | $10.27 | $5.73 | 11,248 |
| 2016-09-06 | $10.13 | $10.31 | $10.12 | $10.28 | $5.74 | 26,880 |
| 2016-09-02 | $10.19 | $10.19 | $10.10 | $10.17 | $5.67 | 23,170 |
| 2016-09-01 | $10.12 | $10.24 | $10.08 | $10.12 | $5.65 | 46,209 |
| 2016-08-31 | $10.16 | $10.20 | $10.12 | $10.14 | $5.66 | 18,050 |
| 2016-08-30 | $10.27 | $10.30 | $10.19 | $10.23 | $5.71 | 29,285 |
| 2016-08-29 | $10.30 | $10.36 | $10.25 | $10.32 | $5.76 | 24,361 |
| 2016-08-26 | $10.27 | $10.35 | $10.23 | $10.23 | $5.71 | 34,258 |
| 2016-08-25 | $10.30 | $10.38 | $10.30 | $10.30 | $5.75 | 20,113 |
| 2016-08-24 | $10.30 | $10.47 | $10.30 | $10.31 | $5.75 | 42,842 |
| 2016-08-23 | $10.16 | $10.33 | $10.15 | $10.31 | $5.75 | 42,952 |
| 2016-08-22 | $10.07 | $10.18 | $10.03 | $10.12 | $5.65 | 49,808 |
| 2016-08-19 | $10.09 | $10.09 | $10.01 | $10.04 | $5.60 | 15,683 |
| 2016-08-18 | $10.07 | $10.21 | $10.07 | $10.12 | $5.65 | 13,985 |
| 2016-08-17 | $10.15 | $10.21 | $10.05 | $10.07 | $5.62 | 24,848 |
| 2016-08-16 | $10.12 | $10.14 | $10.09 | $10.14 | $5.66 | 2,829 |
| 2016-08-15 | $10.12 | $10.13 | $10.10 | $10.13 | $5.65 | 20,053 |
| 2016-08-12 | $10.12 | $10.14 | $10.09 | $10.13 | $5.65 | 17,028 |
| 2016-08-11 | $10.08 | $10.15 | $9.95 | $10.11 | $5.64 | 30,428 |
| 2016-08-10 | $10.04 | $10.15 | $10.01 | $10.02 | $5.59 | 41,350 |
| 2016-08-09 | $10.14 | $10.15 | $9.91 | $10.12 | $5.65 | 63,055 |
| 2016-08-08 | $10.28 | $10.31 | $10.17 | $10.25 | $5.67 | 40,733 |
| 2016-08-05 | $10.26 | $10.34 | $10.21 | $10.30 | $5.70 | 65,616 |
| 2016-08-04 | $10.14 | $10.20 | $10.14 | $10.20 | $5.65 | 34,747 |
| 2016-08-03 | $10.10 | $10.30 | $10.10 | $10.19 | $5.64 | 29,406 |
| 2016-08-02 | $10.30 | $10.30 | $10.01 | $10.10 | $5.59 | 104,456 |
| 2016-08-01 | $10.36 | $10.40 | $10.31 | $10.31 | $5.71 | 42,578 |
| 2016-07-29 | $10.20 | $10.31 | $10.13 | $10.28 | $5.69 | 60,639 |
| 2016-07-28 | $10.23 | $10.36 | $10.17 | $10.20 | $5.65 | 25,425 |
| 2016-07-27 | $10.40 | $10.48 | $10.28 | $10.28 | $5.69 | 20,562 |
| 2016-07-26 | $10.10 | $10.45 | $10.10 | $10.34 | $5.72 | 55,436 |
| 2016-07-25 | $10.13 | $10.16 | $10.11 | $10.12 | $5.60 | 38,004 |
| 2016-07-22 | $10.09 | $10.16 | $10.09 | $10.12 | $5.60 | 22,494 |
| 2016-07-21 | $10.20 | $10.20 | $10.09 | $10.10 | $5.59 | 55,276 |
| 2016-07-20 | $9.99 | $10.24 | $9.96 | $10.13 | $5.61 | 79,121 |
| 2016-07-19 | $9.99 | $10.00 | $9.93 | $9.99 | $5.53 | 26,979 |
| 2016-07-18 | $9.86 | $10.00 | $9.86 | $10.00 | $5.54 | 82,981 |
| 2016-07-15 | $9.77 | $9.89 | $9.77 | $9.84 | $5.45 | 15,880 |
| 2016-07-14 | $9.65 | $9.78 | $9.65 | $9.72 | $5.38 | 43,195 |
| 2016-07-13 | $9.75 | $9.87 | $9.62 | $9.65 | $5.34 | 25,574 |
| 2016-07-12 | $9.80 | $9.90 | $9.78 | $9.78 | $5.41 | 41,120 |
| 2016-07-11 | $9.85 | $9.85 | $9.71 | $9.73 | $5.39 | 51,289 |
| 2016-07-08 | $9.77 | $9.85 | $9.77 | $9.84 | $5.45 | 39,898 |
| 2016-07-07 | $9.67 | $9.78 | $9.67 | $9.77 | $5.41 | 29,776 |
| 2016-07-06 | $9.71 | $9.85 | $9.71 | $9.83 | $5.40 | 56,404 |
| 2016-07-05 | $9.65 | $9.79 | $9.65 | $9.77 | $5.36 | 30,646 |
| 2016-07-01 | $9.76 | $9.78 | $9.64 | $9.65 | $5.30 | 32,431 |
| 2016-06-30 | $9.63 | $9.73 | $9.63 | $9.72 | $5.34 | 33,852 |
| 2016-06-29 | $9.64 | $9.70 | $9.60 | $9.65 | $5.30 | 30,825 |
| 2016-06-28 | $9.55 | $9.69 | $9.55 | $9.62 | $5.28 | 24,506 |
| 2016-06-27 | $9.50 | $9.61 | $9.48 | $9.52 | $5.23 | 21,603 |
| 2016-06-24 | $9.67 | $9.78 | $9.52 | $9.60 | $5.27 | 64,062 |
| 2016-06-23 | $9.68 | $9.78 | $9.68 | $9.71 | $5.33 | 13,511 |
| 2016-06-22 | $9.64 | $9.72 | $9.64 | $9.68 | $5.32 | 19,108 |
| 2016-06-21 | $9.84 | $9.84 | $9.56 | $9.70 | $5.33 | 79,669 |
| 2016-06-20 | $9.68 | $9.90 | $9.66 | $9.78 | $5.37 | 62,205 |
| 2016-06-17 | $9.56 | $9.79 | $9.56 | $9.66 | $5.30 | 23,043 |
| 2016-06-16 | $9.74 | $9.75 | $9.53 | $9.63 | $5.29 | 38,977 |
| 2016-06-15 | $9.64 | $9.90 | $9.57 | $9.77 | $5.36 | 119,887 |
| 2016-06-14 | $9.57 | $9.80 | $9.41 | $9.69 | $5.32 | 121,554 |
| 2016-06-13 | $9.68 | $9.70 | $9.43 | $9.50 | $5.22 | 85,599 |
| 2016-06-10 | $9.62 | $9.76 | $9.56 | $9.64 | $5.29 | 77,703 |
| 2016-06-09 | $9.60 | $9.64 | $9.60 | $9.62 | $5.28 | 15,303 |
| 2016-06-08 | $9.68 | $9.80 | $9.68 | $9.74 | $5.30 | 92,373 |
| 2016-06-07 | $9.59 | $9.74 | $9.59 | $9.72 | $5.29 | 29,165 |
| 2016-06-06 | $9.54 | $9.67 | $9.53 | $9.64 | $5.25 | 41,906 |
| 2016-06-03 | $9.48 | $9.59 | $9.46 | $9.57 | $5.21 | 53,273 |
| 2016-06-02 | $9.48 | $9.55 | $9.40 | $9.49 | $5.17 | 91,759 |
| 2016-06-01 | $9.52 | $9.59 | $9.49 | $9.54 | $5.20 | 42,543 |
| 2016-05-31 | $9.52 | $9.56 | $9.43 | $9.49 | $5.17 | 32,480 |
| 2016-05-27 | $9.45 | $9.57 | $9.45 | $9.53 | $5.19 | 12,364 |
| 2016-05-26 | $9.55 | $9.62 | $9.43 | $9.45 | $5.15 | 118,146 |
| 2016-05-25 | $9.50 | $9.62 | $9.50 | $9.60 | $5.23 | 23,903 |
| 2016-05-24 | $9.64 | $9.67 | $9.45 | $9.56 | $5.21 | 13,432 |
| 2016-05-23 | $9.55 | $9.67 | $9.55 | $9.66 | $5.26 | 39,024 |
| 2016-05-20 | $9.45 | $9.66 | $9.45 | $9.55 | $5.20 | 48,503 |
| 2016-05-19 | $9.57 | $9.60 | $9.45 | $9.50 | $5.17 | 12,402 |
| 2016-05-18 | $9.62 | $9.69 | $9.60 | $9.60 | $5.23 | 23,607 |
| 2016-05-17 | $9.67 | $9.71 | $9.67 | $9.70 | $5.28 | 14,998 |
| 2016-05-16 | $9.67 | $9.71 | $9.62 | $9.68 | $5.27 | 9,836 |
| 2016-05-13 | $9.63 | $9.69 | $9.57 | $9.60 | $5.23 | 24,880 |
| 2016-05-12 | $9.67 | $9.82 | $9.63 | $9.71 | $5.29 | 27,645 |
| 2016-05-11 | $9.66 | $9.76 | $9.45 | $9.70 | $5.28 | 68,657 |
| 2016-05-10 | $9.73 | $9.75 | $9.58 | $9.69 | $5.28 | 58,694 |
| 2016-05-09 | $9.76 | $9.81 | $9.66 | $9.71 | $5.24 | 50,664 |
| 2016-05-06 | $9.84 | $9.92 | $9.76 | $9.76 | $5.27 | 71,277 |
| 2016-05-05 | $9.80 | $9.92 | $9.80 | $9.90 | $5.35 | 45,695 |
| 2016-05-04 | $9.96 | $9.99 | $9.81 | $9.81 | $5.30 | 29,182 |
| 2016-05-03 | $10.11 | $10.11 | $9.89 | $9.92 | $5.36 | 41,362 |
| 2016-05-02 | $9.95 | $10.14 | $9.95 | $10.14 | $5.48 | 67,366 |
| 2016-04-29 | $9.98 | $10.04 | $9.86 | $10.00 | $5.40 | 21,198 |
| 2016-04-28 | $9.95 | $10.12 | $9.95 | $10.06 | $5.43 | 21,714 |
| 2016-04-27 | $9.94 | $10.05 | $9.93 | $10.03 | $5.42 | 42,712 |
| 2016-04-26 | $10.04 | $10.04 | $9.91 | $9.97 | $5.39 | 30,122 |
| 2016-04-25 | $9.80 | $10.00 | $9.80 | $9.99 | $5.40 | 49,975 |
| 2016-04-22 | $9.75 | $9.87 | $9.65 | $9.87 | $5.33 | 49,050 |
| 2016-04-21 | $9.71 | $9.80 | $9.71 | $9.73 | $5.26 | 43,548 |
| 2016-04-20 | $9.73 | $9.77 | $9.69 | $9.71 | $5.24 | 42,441 |
| 2016-04-19 | $9.71 | $9.78 | $9.69 | $9.75 | $5.27 | 47,764 |
| 2016-04-18 | $9.53 | $9.68 | $9.53 | $9.68 | $5.23 | 19,190 |
| 2016-04-15 | $9.53 | $9.56 | $9.46 | $9.56 | $5.16 | 56,502 |
| 2016-04-14 | $9.67 | $9.71 | $9.40 | $9.50 | $5.13 | 57,259 |
| 2016-04-13 | $9.75 | $9.77 | $9.66 | $9.68 | $5.23 | 18,901 |
| 2016-04-12 | $9.75 | $9.79 | $9.67 | $9.74 | $5.26 | 37,564 |
| 2016-04-11 | $9.73 | $9.81 | $9.69 | $9.80 | $5.29 | 52,961 |
| 2016-04-08 | $9.75 | $9.84 | $9.75 | $9.80 | $5.29 | 52,333 |
| 2016-04-07 | $9.73 | $9.82 | $9.73 | $9.77 | $5.28 | 30,391 |
| 2016-04-06 | $9.90 | $9.93 | $9.82 | $9.91 | $5.31 | 36,948 |
| 2016-04-05 | $9.76 | $9.85 | $9.71 | $9.85 | $5.28 | 42,559 |
| 2016-04-04 | $9.75 | $9.79 | $9.71 | $9.73 | $5.21 | 27,342 |
| 2016-04-01 | $9.53 | $9.82 | $9.50 | $9.74 | $5.22 | 116,506 |
| 2016-03-31 | $9.65 | $9.65 | $9.44 | $9.47 | $5.07 | 27,649 |
| 2016-03-30 | $9.27 | $9.71 | $9.24 | $9.66 | $5.18 | 71,630 |
| 2016-03-29 | $9.27 | $9.33 | $9.21 | $9.31 | $4.99 | 44,725 |
| 2016-03-28 | $9.23 | $9.32 | $9.19 | $9.20 | $4.93 | 32,884 |
| 2016-03-24 | $9.31 | $9.37 | $9.16 | $9.20 | $4.93 | 32,067 |
| 2016-03-23 | $9.39 | $9.39 | $9.29 | $9.35 | $5.01 | 26,014 |
| 2016-03-22 | $9.38 | $9.43 | $9.35 | $9.39 | $5.03 | 16,331 |
| 2016-03-21 | $9.48 | $9.48 | $9.33 | $9.40 | $5.04 | 14,324 |
| 2016-03-18 | $9.56 | $9.56 | $9.39 | $9.39 | $5.03 | 17,957 |
| 2016-03-17 | $9.36 | $9.58 | $9.33 | $9.57 | $5.13 | 41,909 |
| 2016-03-16 | $9.31 | $9.43 | $9.31 | $9.37 | $5.02 | 37,154 |
| 2016-03-15 | $9.32 | $9.45 | $9.22 | $9.32 | $4.99 | 32,975 |
| 2016-03-14 | $9.28 | $9.31 | $9.28 | $9.29 | $4.98 | 8,956 |
| 2016-03-11 | $9.31 | $9.32 | $9.26 | $9.30 | $4.98 | 22,390 |
| 2016-03-10 | $9.22 | $9.36 | $9.20 | $9.33 | $5.00 | 17,405 |
| 2016-03-09 | $9.28 | $9.35 | $9.23 | $9.23 | $4.94 | 15,292 |
| 2016-03-08 | $9.26 | $9.37 | $9.26 | $9.35 | $4.97 | 12,363 |
| 2016-03-07 | $9.39 | $9.50 | $9.20 | $9.26 | $4.92 | 55,579 |
| 2016-03-04 | $9.38 | $9.48 | $9.38 | $9.46 | $5.03 | 9,960 |
| 2016-03-03 | $9.34 | $9.43 | $9.34 | $9.38 | $4.98 | 12,838 |
| 2016-03-02 | $9.50 | $9.50 | $9.34 | $9.40 | $4.99 | 18,252 |
| 2016-03-01 | $9.21 | $9.45 | $9.15 | $9.45 | $5.02 | 53,523 |
| 2016-02-29 | $9.05 | $9.10 | $9.03 | $9.09 | $4.83 | 26,741 |
| 2016-02-26 | $8.96 | $9.06 | $8.96 | $9.02 | $4.79 | 12,641 |
| 2016-02-25 | $8.82 | $9.01 | $8.82 | $9.01 | $4.79 | 30,771 |
| 2016-02-24 | $8.78 | $8.87 | $8.78 | $8.85 | $4.70 | 19,478 |
| 2016-02-23 | $8.87 | $8.88 | $8.84 | $8.87 | $4.71 | 13,762 |
| 2016-02-22 | $8.73 | $8.92 | $8.73 | $8.88 | $4.72 | 22,308 |
| 2016-02-19 | $8.68 | $8.75 | $8.66 | $8.73 | $4.64 | 13,062 |
| 2016-02-18 | $8.78 | $8.80 | $8.72 | $8.79 | $4.67 | 20,742 |
| 2016-02-17 | $8.78 | $8.79 | $8.73 | $8.78 | $4.66 | 27,647 |
| 2016-02-16 | $8.76 | $8.79 | $8.71 | $8.79 | $4.67 | 26,586 |
| 2016-02-12 | $8.67 | $8.78 | $8.62 | $8.75 | $4.65 | 77,793 |
| 2016-02-11 | $8.64 | $8.69 | $8.58 | $8.59 | $4.56 | 30,876 |
| 2016-02-10 | $8.75 | $8.75 | $8.66 | $8.70 | $4.62 | 15,720 |
| 2016-02-09 | $8.66 | $8.79 | $8.66 | $8.70 | $4.62 | 33,789 |
| 2016-02-08 | $8.81 | $8.86 | $8.78 | $8.79 | $4.63 | 27,821 |
| 2016-02-05 | $8.91 | $8.91 | $8.82 | $8.84 | $4.65 | 39,136 |
| 2016-02-04 | $8.92 | $8.97 | $8.91 | $8.93 | $4.70 | 25,210 |
| 2016-02-03 | $8.97 | $8.97 | $8.89 | $8.95 | $4.71 | 43,012 |
| 2016-02-02 | $8.89 | $8.94 | $8.86 | $8.94 | $4.71 | 41,784 |
| 2016-02-01 | $8.95 | $8.95 | $8.88 | $8.90 | $4.68 | 32,060 |
| 2016-01-29 | $8.92 | $8.96 | $8.88 | $8.95 | $4.71 | 44,568 |
| 2016-01-28 | $8.88 | $8.88 | $8.83 | $8.85 | $4.66 | 28,051 |
| 2016-01-27 | $8.84 | $8.88 | $8.83 | $8.84 | $4.65 | 38,013 |
| 2016-01-26 | $8.80 | $8.94 | $8.77 | $8.84 | $4.65 | 74,573 |
| 2016-01-25 | $8.82 | $8.82 | $8.76 | $8.78 | $4.62 | 30,477 |
| 2016-01-22 | $8.80 | $8.94 | $8.73 | $8.79 | $4.63 | 49,382 |
| 2016-01-21 | $8.70 | $8.72 | $8.66 | $8.70 | $4.58 | 21,176 |
| 2016-01-20 | $8.72 | $8.81 | $8.50 | $8.63 | $4.54 | 59,945 |
| 2016-01-19 | $8.77 | $8.83 | $8.71 | $8.76 | $4.61 | 67,458 |
| 2016-01-15 | $8.92 | $8.96 | $8.87 | $8.88 | $4.67 | 30,021 |
| 2016-01-14 | $9.05 | $9.05 | $8.94 | $8.97 | $4.72 | 37,948 |
| 2016-01-13 | $9.14 | $9.18 | $9.04 | $9.05 | $4.76 | 15,544 |
| 2016-01-12 | $9.32 | $9.38 | $9.13 | $9.14 | $4.81 | 31,006 |
| 2016-01-11 | $9.42 | $9.46 | $9.29 | $9.34 | $4.87 | 26,932 |
| 2016-01-08 | $9.37 | $9.52 | $9.34 | $9.45 | $4.93 | 23,877 |
| 2016-01-07 | $9.24 | $9.36 | $9.24 | $9.36 | $4.88 | 15,254 |
| 2016-01-06 | $9.27 | $9.35 | $9.27 | $9.34 | $4.87 | 20,622 |
| 2016-01-05 | $9.25 | $9.35 | $9.21 | $9.32 | $4.86 | 24,986 |
| 2016-01-04 | $9.20 | $9.26 | $9.16 | $9.24 | $4.82 | 19,405 |
| 2015-12-31 | $9.15 | $9.24 | $9.15 | $9.24 | $4.82 | 28,180 |
| 2015-12-30 | $9.32 | $9.37 | $9.13 | $9.13 | $4.76 | 28,126 |
| 2015-12-29 | $9.35 | $9.38 | $9.31 | $9.36 | $4.88 | 30,880 |
| 2015-12-28 | $9.34 | $9.38 | $9.31 | $9.31 | $4.86 | 53,463 |
| 2015-12-24 | $9.43 | $9.44 | $9.30 | $9.38 | $4.89 | 11,892 |
| 2015-12-23 | $9.32 | $9.40 | $9.28 | $9.38 | $4.89 | 37,340 |
| 2015-12-22 | $9.25 | $9.31 | $9.21 | $9.31 | $4.86 | 40,895 |
| 2015-12-21 | $9.30 | $9.30 | $9.23 | $9.27 | $4.84 | 63,233 |
| 2015-12-18 | $9.15 | $9.30 | $9.11 | $9.26 | $4.83 | 56,439 |
| 2015-12-17 | $9.02 | $9.27 | $9.02 | $9.22 | $4.81 | 77,340 |
| 2015-12-16 | $8.97 | $9.09 | $8.88 | $9.09 | $4.74 | 27,479 |
| 2015-12-15 | $8.79 | $9.02 | $8.79 | $8.96 | $4.67 | 41,719 |
| 2015-12-14 | $8.74 | $8.89 | $8.69 | $8.78 | $4.58 | 73,744 |
| 2015-12-11 | $9.15 | $9.24 | $8.89 | $8.90 | $4.64 | 57,434 |
| 2015-12-10 | $9.26 | $9.29 | $9.19 | $9.24 | $4.82 | 21,980 |
| 2015-12-09 | $9.27 | $9.28 | $9.22 | $9.24 | $4.82 | 21,107 |
| 2015-12-08 | $9.32 | $9.35 | $9.30 | $9.35 | $4.84 | 8,426 |
| 2015-12-07 | $9.35 | $9.38 | $9.31 | $9.33 | $4.83 | 15,381 |
| 2015-12-04 | $9.45 | $9.47 | $9.37 | $9.38 | $4.85 | 24,728 |
| 2015-12-03 | $9.41 | $9.50 | $9.39 | $9.50 | $4.91 | 28,151 |
| 2015-12-02 | $9.44 | $9.45 | $9.41 | $9.41 | $4.87 | 17,394 |
| 2015-12-01 | $9.39 | $9.42 | $9.36 | $9.42 | $4.87 | 12,682 |
| 2015-11-30 | $9.35 | $9.36 | $9.33 | $9.36 | $4.84 | 27,767 |
| 2015-11-27 | $9.30 | $9.35 | $9.30 | $9.35 | $4.84 | 8,164 |
| 2015-11-25 | $9.27 | $9.34 | $9.27 | $9.32 | $4.82 | 35,003 |
| 2015-11-24 | $9.27 | $9.33 | $9.27 | $9.29 | $4.81 | 22,185 |
| 2015-11-23 | $9.36 | $9.37 | $9.29 | $9.31 | $4.82 | 25,870 |
| 2015-11-20 | $9.42 | $9.44 | $9.35 | $9.35 | $4.84 | 32,511 |
| 2015-11-19 | $9.48 | $9.48 | $9.43 | $9.43 | $4.88 | 34,378 |
| 2015-11-18 | $9.52 | $9.54 | $9.42 | $9.49 | $4.91 | 33,995 |
| 2015-11-17 | $9.57 | $9.57 | $9.52 | $9.54 | $4.93 | 20,734 |
| 2015-11-16 | $9.56 | $9.60 | $9.56 | $9.57 | $4.95 | 6,318 |
| 2015-11-13 | $9.55 | $9.63 | $9.54 | $9.58 | $4.96 | 33,409 |
| 2015-11-12 | $9.51 | $9.54 | $9.51 | $9.53 | $4.93 | 21,434 |
| 2015-11-11 | $9.52 | $9.54 | $9.50 | $9.51 | $4.92 | 23,830 |
| 2015-11-10 | $9.50 | $9.56 | $9.50 | $9.54 | $4.93 | 11,942 |
| 2015-11-09 | $9.61 | $9.65 | $9.50 | $9.53 | $4.93 | 27,438 |
| 2015-11-06 | $9.70 | $9.74 | $9.61 | $9.71 | $4.98 | 13,028 |
| 2015-11-05 | $9.79 | $9.88 | $9.68 | $9.70 | $4.98 | 14,939 |
| 2015-11-04 | $9.87 | $9.91 | $9.79 | $9.79 | $5.02 | 10,747 |
| 2015-11-03 | $9.91 | $10.11 | $9.87 | $9.87 | $5.06 | 21,972 |
| 2015-11-02 | $9.88 | $9.96 | $9.88 | $9.90 | $5.08 | 19,334 |
| 2015-10-30 | $9.78 | $9.87 | $9.78 | $9.85 | $5.05 | 17,017 |
| 2015-10-29 | $9.78 | $9.82 | $9.78 | $9.81 | $5.03 | 19,169 |
| 2015-10-28 | $9.76 | $9.91 | $9.74 | $9.85 | $5.05 | 22,601 |
| 2015-10-27 | $9.70 | $9.78 | $9.68 | $9.75 | $5.00 | 33,503 |
| 2015-10-26 | $9.75 | $9.75 | $9.71 | $9.72 | $4.99 | 16,903 |
| 2015-10-23 | $9.75 | $9.76 | $9.69 | $9.73 | $4.99 | 27,530 |
| 2015-10-22 | $9.63 | $9.77 | $9.63 | $9.77 | $5.01 | 21,535 |
| 2015-10-21 | $9.60 | $9.64 | $9.60 | $9.61 | $4.93 | 45,400 |
| 2015-10-20 | $9.59 | $9.61 | $9.59 | $9.61 | $4.93 | 9,010 |
| 2015-10-19 | $9.62 | $9.62 | $9.59 | $9.61 | $4.93 | 52,906 |
| 2015-10-16 | $9.63 | $9.68 | $9.61 | $9.64 | $4.94 | 44,757 |
| 2015-10-15 | $9.73 | $9.74 | $9.63 | $9.63 | $4.94 | 30,099 |
| 2015-10-14 | $9.70 | $9.74 | $9.69 | $9.72 | $4.99 | 8,048 |
| 2015-10-13 | $9.73 | $9.75 | $9.71 | $9.75 | $5.00 | 11,204 |
| 2015-10-12 | $9.69 | $9.83 | $9.68 | $9.79 | $5.02 | 12,632 |
| 2015-10-09 | $9.66 | $9.78 | $9.66 | $9.71 | $4.98 | 23,784 |
| 2015-10-08 | $9.58 | $9.70 | $9.57 | $9.66 | $4.96 | 33,576 |
| 2015-10-07 | $9.65 | $9.65 | $9.60 | $9.62 | $4.93 | 17,751 |
| 2015-10-06 | $9.60 | $9.66 | $9.58 | $9.66 | $4.91 | 13,112 |
| 2015-10-05 | $9.56 | $9.62 | $9.56 | $9.59 | $4.88 | 20,879 |
| 2015-10-02 | $9.51 | $9.62 | $9.49 | $9.56 | $4.86 | 33,526 |
| 2015-10-01 | $9.55 | $9.55 | $9.49 | $9.50 | $4.83 | 19,235 |
| 2015-09-30 | $9.51 | $9.56 | $9.48 | $9.50 | $4.83 | 21,845 |
| 2015-09-29 | $9.75 | $9.75 | $9.50 | $9.50 | $4.83 | 13,206 |
| 2015-09-28 | $9.64 | $9.69 | $9.61 | $9.62 | $4.89 | 13,535 |
| 2015-09-25 | $9.70 | $9.77 | $9.67 | $9.70 | $4.93 | 10,723 |
| 2015-09-24 | $9.71 | $9.78 | $9.62 | $9.75 | $4.96 | 8,121 |
| 2015-09-23 | $9.76 | $9.94 | $9.69 | $9.81 | $4.99 | 22,220 |
| 2015-09-22 | $9.61 | $9.91 | $9.61 | $9.82 | $5.00 | 23,160 |
| 2015-09-21 | $9.69 | $9.76 | $9.68 | $9.74 | $4.95 | 11,662 |
| 2015-09-18 | $9.56 | $10.03 | $9.56 | $9.76 | $4.97 | 21,743 |
| 2015-09-17 | $9.54 | $9.64 | $9.20 | $9.64 | $4.90 | 33,365 |
| 2015-09-16 | $9.46 | $9.72 | $9.46 | $9.54 | $4.85 | 58,192 |
| 2015-09-15 | $9.43 | $9.52 | $9.43 | $9.48 | $4.82 | 32,258 |
| 2015-09-14 | $9.44 | $9.49 | $9.44 | $9.47 | $4.82 | 9,663 |
| 2015-09-11 | $9.42 | $9.50 | $9.42 | $9.49 | $4.83 | 2,324 |
| 2015-09-10 | $9.48 | $9.48 | $9.45 | $9.47 | $4.82 | 19,066 |
| 2015-09-09 | $9.54 | $9.54 | $9.44 | $9.48 | $4.82 | 36,471 |
| 2015-09-08 | $9.64 | $9.68 | $9.61 | $9.62 | $4.85 | 22,846 |
| 2015-09-04 | $9.61 | $9.83 | $9.61 | $9.69 | $4.89 | 17,137 |
| 2015-09-03 | $9.70 | $9.72 | $9.63 | $9.69 | $4.89 | 26,616 |
| 2015-09-02 | $9.61 | $9.80 | $9.61 | $9.75 | $4.92 | 27,985 |
| 2015-09-01 | $9.58 | $9.63 | $9.57 | $9.62 | $4.85 | 39,053 |
| 2015-08-31 | $9.60 | $9.65 | $9.52 | $9.65 | $4.87 | 7,840 |
| 2015-08-28 | $9.54 | $9.59 | $9.51 | $9.59 | $4.84 | 21,183 |
PCM Fund Inc (PCM) News Headlines
Recent PCM Fund Inc (PCM) News
Similar Companies to PCM Fund Inc (PCM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |