Pimco Income Strategy Fund (PFL) Exchange: NYSE
Data as of Aug. 21, 2025
$8.45 ($-0.02) -0.24%
Pimco Income Strategy Fund - Daily Information
Click for more stock information on Pimco Income Strategy Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $8.46 |
| Previous Close | $8.45 |
| High | $8.48 |
| Low | $8.42 |
| Adjusted Open | $8.46 |
| Previous Adjusted Close | $8.45 |
| Adjusted High | $8.48 |
| Adjusted Low | $8.42 |
About Pimco Income Strategy Fund (PFL)
PIMCO Income Strategy Fund (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to seek high current income, consistent with the preservation of capital. The Fund ordinarily invests in a diversified portfolio of floating and/or fixed-rate debt instruments. The Fund is permitted to invest in securities that are subject to legal or contractual restrictions on resale. The Fund's investment manager is Allianz Global Investors Fund Management LLC, which is an indirect, wholly owned subsidiary of Allianz Global Investors of America L.P. (Allianz Global). Allianz Global is an indirect, wholly owned subsidiary of Allianz SE. Its sub-adviser is Pacific Investment Management Company LLC.
Invest in Pimco Income Strategy Fund (PFL)
Historical Stock Data for Pimco Income Strategy Fund (PFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $8.46 | $8.48 | $8.42 | $8.45 | $8.45 | 234,563 |
| 2025-08-20 | $8.45 | $8.52 | $8.45 | $8.47 | $8.47 | 121,517 |
| 2025-08-19 | $8.46 | $8.48 | $8.45 | $8.46 | $8.46 | 137,937 |
| 2025-08-18 | $8.46 | $8.50 | $8.44 | $8.46 | $8.46 | 93,741 |
| 2025-08-15 | $8.48 | $8.49 | $8.46 | $8.46 | $8.46 | 66,209 |
| 2025-08-14 | $8.45 | $8.47 | $8.44 | $8.47 | $8.47 | 157,741 |
| 2025-08-13 | $8.44 | $8.50 | $8.44 | $8.44 | $8.44 | 149,077 |
| 2025-08-12 | $8.44 | $8.46 | $8.42 | $8.45 | $8.45 | 142,769 |
| 2025-08-11 | $8.43 | $8.50 | $8.41 | $8.44 | $8.44 | 253,138 |
| 2025-08-08 | $8.57 | $8.57 | $8.54 | $8.56 | $8.48 | 166,585 |
| 2025-08-07 | $8.57 | $8.59 | $8.52 | $8.54 | $8.46 | 154,059 |
| 2025-08-06 | $8.54 | $8.55 | $8.52 | $8.55 | $8.47 | 123,830 |
| 2025-08-05 | $8.51 | $8.55 | $8.48 | $8.52 | $8.52 | 178,221 |
| 2025-08-04 | $8.50 | $8.51 | $8.46 | $8.51 | $8.51 | 246,319 |
| 2025-08-01 | $8.42 | $8.49 | $8.41 | $8.46 | $8.46 | 389,446 |
| 2025-07-31 | $8.36 | $8.42 | $8.32 | $8.42 | $8.42 | 430,319 |
| 2025-07-30 | $8.35 | $8.36 | $8.31 | $8.36 | $8.36 | 93,180 |
| 2025-07-29 | $8.35 | $8.35 | $8.33 | $8.34 | $8.34 | 70,046 |
| 2025-07-28 | $8.35 | $8.35 | $8.31 | $8.35 | $8.35 | 107,534 |
| 2025-07-25 | $8.35 | $8.35 | $8.30 | $8.33 | $8.33 | 50,157 |
| 2025-07-24 | $8.32 | $8.34 | $8.31 | $8.32 | $8.32 | 56,333 |
| 2025-07-23 | $8.31 | $8.33 | $8.28 | $8.33 | $8.33 | 86,861 |
| 2025-07-22 | $8.30 | $8.30 | $8.25 | $8.28 | $8.28 | 110,931 |
| 2025-07-21 | $8.29 | $8.30 | $8.25 | $8.26 | $8.26 | 164,221 |
| 2025-07-18 | $8.26 | $8.29 | $8.26 | $8.27 | $8.27 | 84,181 |
| 2025-07-17 | $8.23 | $8.27 | $8.23 | $8.27 | $8.27 | 75,550 |
| 2025-07-16 | $8.26 | $8.26 | $8.23 | $8.25 | $8.25 | 63,866 |
| 2025-07-15 | $8.29 | $8.35 | $8.24 | $8.26 | $8.26 | 112,953 |
| 2025-07-14 | $8.31 | $8.32 | $8.26 | $8.28 | $8.28 | 174,202 |
| 2025-07-11 | $8.33 | $8.36 | $8.28 | $8.31 | $8.31 | 189,182 |
| 2025-07-10 | $8.40 | $8.42 | $8.38 | $8.39 | $8.31 | 147,490 |
| 2025-07-09 | $8.38 | $8.39 | $8.36 | $8.39 | $8.31 | 118,774 |
| 2025-07-08 | $8.36 | $8.37 | $8.35 | $8.35 | $8.27 | 136,021 |
| 2025-07-07 | $8.32 | $8.37 | $8.31 | $8.35 | $8.27 | 133,234 |
| 2025-07-03 | $8.35 | $8.38 | $8.33 | $8.34 | $8.26 | 124,828 |
| 2025-07-02 | $8.35 | $8.37 | $8.33 | $8.35 | $8.27 | 133,414 |
| 2025-07-01 | $8.35 | $8.37 | $8.33 | $8.35 | $8.27 | 151,861 |
| 2025-06-30 | $8.30 | $8.34 | $8.26 | $8.34 | $8.26 | 182,272 |
| 2025-06-27 | $8.31 | $8.34 | $8.26 | $8.30 | $8.22 | 100,000 |
| 2025-06-26 | $8.29 | $8.35 | $8.27 | $8.33 | $8.25 | 205,645 |
| 2025-06-25 | $8.27 | $8.30 | $8.26 | $8.29 | $8.21 | 104,213 |
| 2025-06-24 | $8.28 | $8.29 | $8.26 | $8.28 | $8.20 | 97,882 |
| 2025-06-23 | $8.28 | $8.28 | $8.24 | $8.28 | $8.20 | 100,097 |
| 2025-06-20 | $8.28 | $8.28 | $8.24 | $8.27 | $8.19 | 102,114 |
| 2025-06-18 | $8.28 | $8.28 | $8.25 | $8.25 | $8.17 | 52,029 |
| 2025-06-17 | $8.28 | $8.28 | $8.26 | $8.28 | $8.20 | 121,292 |
| 2025-06-16 | $8.29 | $8.29 | $8.25 | $8.27 | $8.19 | 67,879 |
| 2025-06-13 | $8.28 | $8.29 | $8.25 | $8.28 | $8.20 | 103,603 |
| 2025-06-12 | $8.32 | $8.32 | $8.28 | $8.29 | $8.21 | 116,160 |
| 2025-06-11 | $8.37 | $8.37 | $8.34 | $8.37 | $8.21 | 84,226 |
| 2025-06-10 | $8.37 | $8.37 | $8.32 | $8.35 | $8.19 | 94,482 |
| 2025-06-09 | $8.35 | $8.36 | $8.32 | $8.35 | $8.19 | 159,014 |
| 2025-06-06 | $8.37 | $8.38 | $8.34 | $8.35 | $8.35 | 102,287 |
| 2025-06-05 | $8.38 | $8.38 | $8.34 | $8.37 | $8.37 | 83,388 |
| 2025-06-04 | $8.37 | $8.40 | $8.34 | $8.36 | $8.36 | 112,110 |
| 2025-06-03 | $8.35 | $8.37 | $8.30 | $8.37 | $8.37 | 95,137 |
| 2025-06-02 | $8.33 | $8.37 | $8.33 | $8.33 | $8.33 | 225,324 |
| 2025-05-30 | $8.26 | $8.33 | $8.25 | $8.33 | $8.33 | 92,702 |
| 2025-05-29 | $8.29 | $8.30 | $8.24 | $8.30 | $8.30 | 62,510 |
| 2025-05-28 | $8.28 | $8.28 | $8.24 | $8.26 | $8.26 | 67,511 |
| 2025-05-27 | $8.29 | $8.29 | $8.24 | $8.26 | $8.26 | 72,894 |
| 2025-05-23 | $8.21 | $8.24 | $8.19 | $8.23 | $8.23 | 68,088 |
| 2025-05-22 | $8.21 | $8.22 | $8.15 | $8.21 | $8.21 | 148,941 |
| 2025-05-21 | $8.28 | $8.29 | $8.17 | $8.19 | $8.19 | 96,633 |
| 2025-05-20 | $8.30 | $8.31 | $8.26 | $8.29 | $8.29 | 68,013 |
| 2025-05-19 | $8.29 | $8.30 | $8.26 | $8.30 | $8.30 | 102,183 |
| 2025-05-16 | $8.34 | $8.34 | $8.28 | $8.31 | $8.31 | 42,711 |
| 2025-05-15 | $8.30 | $8.33 | $8.25 | $8.30 | $8.30 | 64,026 |
| 2025-05-14 | $8.29 | $8.30 | $8.24 | $8.30 | $8.30 | 90,649 |
| 2025-05-13 | $8.31 | $8.33 | $8.24 | $8.27 | $8.27 | 121,400 |
| 2025-05-12 | $8.30 | $8.31 | $8.26 | $8.31 | $8.31 | 109,248 |
| 2025-05-09 | $8.33 | $8.33 | $8.27 | $8.31 | $8.31 | 91,256 |
| 2025-05-08 | $8.30 | $8.33 | $8.27 | $8.30 | $8.30 | 91,688 |
| 2025-05-07 | $8.33 | $8.33 | $8.27 | $8.30 | $8.30 | 62,054 |
| 2025-05-06 | $8.29 | $8.32 | $8.27 | $8.30 | $8.30 | 119,776 |
| 2025-05-05 | $8.32 | $8.34 | $8.28 | $8.28 | $8.28 | 78,157 |
| 2025-05-02 | $8.39 | $8.39 | $8.32 | $8.32 | $8.32 | 127,946 |
| 2025-05-01 | $8.36 | $8.38 | $8.33 | $8.35 | $8.35 | 125,930 |
| 2025-04-30 | $8.25 | $8.34 | $8.24 | $8.29 | $8.29 | 161,887 |
| 2025-04-29 | $8.29 | $8.33 | $8.24 | $8.26 | $8.26 | 99,933 |
| 2025-04-28 | $8.28 | $8.28 | $8.23 | $8.28 | $8.28 | 97,952 |
| 2025-04-25 | $8.20 | $8.24 | $8.16 | $8.23 | $8.23 | 99,010 |
| 2025-04-24 | $8.15 | $8.19 | $8.13 | $8.19 | $8.19 | 123,136 |
| 2025-04-23 | $8.20 | $8.22 | $8.08 | $8.12 | $8.12 | 177,572 |
| 2025-04-22 | $8.12 | $8.16 | $8.07 | $8.12 | $8.12 | 114,191 |
| 2025-04-21 | $8.10 | $8.10 | $8.02 | $8.04 | $8.04 | 86,262 |
| 2025-04-17 | $8.08 | $8.13 | $8.02 | $8.10 | $8.10 | 151,593 |
| 2025-04-16 | $8.09 | $8.09 | $8.00 | $8.04 | $8.04 | 116,860 |
| 2025-04-15 | $8.01 | $8.08 | $7.95 | $8.07 | $8.07 | 120,497 |
| 2025-04-14 | $7.94 | $7.97 | $7.85 | $7.97 | $7.97 | 134,404 |
| 2025-04-11 | $7.80 | $7.90 | $7.73 | $7.85 | $7.85 | 152,284 |
| 2025-04-10 | $8.18 | $8.18 | $7.77 | $7.82 | $7.74 | 267,454 |
| 2025-04-09 | $7.84 | $8.24 | $7.76 | $8.21 | $8.13 | 320,703 |
| 2025-04-08 | $7.99 | $8.17 | $7.82 | $7.94 | $7.86 | 373,295 |
| 2025-04-07 | $7.67 | $7.81 | $7.11 | $7.76 | $7.68 | 565,607 |
| 2025-04-04 | $8.44 | $8.44 | $7.82 | $7.94 | $7.86 | 739,250 |
| 2025-04-03 | $8.52 | $8.55 | $8.47 | $8.52 | $8.52 | 180,561 |
| 2025-04-02 | $8.59 | $8.59 | $8.58 | $8.58 | $8.58 | 115,882 |
| 2025-04-01 | $8.59 | $8.59 | $8.56 | $8.58 | $8.58 | 205,272 |
| 2025-03-31 | $8.54 | $8.60 | $8.53 | $8.60 | $8.60 | 93,710 |
| 2025-03-28 | $8.53 | $8.55 | $8.51 | $8.54 | $8.54 | 83,523 |
| 2025-03-27 | $8.57 | $8.59 | $8.55 | $8.57 | $8.57 | 132,355 |
| 2025-03-26 | $8.57 | $8.58 | $8.53 | $8.58 | $8.58 | 107,560 |
| 2025-03-25 | $8.55 | $8.56 | $8.55 | $8.56 | $8.56 | 77,577 |
| 2025-03-24 | $8.53 | $8.55 | $8.53 | $8.55 | $8.55 | 83,652 |
| 2025-03-21 | $8.52 | $8.54 | $8.51 | $8.53 | $8.53 | 74,445 |
| 2025-03-20 | $8.51 | $8.53 | $8.49 | $8.52 | $8.52 | 245,653 |
| 2025-03-19 | $8.48 | $8.51 | $8.48 | $8.50 | $8.50 | 144,558 |
| 2025-03-18 | $8.49 | $8.50 | $8.44 | $8.48 | $8.48 | 91,501 |
| 2025-03-17 | $8.46 | $8.48 | $8.44 | $8.48 | $8.48 | 100,773 |
| 2025-03-14 | $8.47 | $8.47 | $8.42 | $8.46 | $8.46 | 112,520 |
| 2025-03-13 | $8.46 | $8.48 | $8.42 | $8.45 | $8.45 | 181,702 |
| 2025-03-12 | $8.50 | $8.55 | $8.45 | $8.55 | $8.47 | 194,776 |
| 2025-03-11 | $8.54 | $8.55 | $8.47 | $8.48 | $8.40 | 246,427 |
| 2025-03-10 | $8.57 | $8.58 | $8.51 | $8.52 | $8.44 | 190,157 |
| 2025-03-07 | $8.60 | $8.60 | $8.55 | $8.56 | $8.56 | 143,630 |
| 2025-03-06 | $8.59 | $8.60 | $8.57 | $8.59 | $8.59 | 149,364 |
| 2025-03-05 | $8.58 | $8.60 | $8.57 | $8.58 | $8.58 | 120,290 |
| 2025-03-04 | $8.58 | $8.58 | $8.55 | $8.58 | $8.58 | 177,515 |
| 2025-03-03 | $8.56 | $8.59 | $8.55 | $8.57 | $8.57 | 216,845 |
| 2025-02-28 | $8.54 | $8.55 | $8.52 | $8.55 | $8.55 | 115,640 |
| 2025-02-27 | $8.54 | $8.55 | $8.52 | $8.52 | $8.52 | 152,320 |
| 2025-02-26 | $8.55 | $8.55 | $8.50 | $8.54 | $8.54 | 128,435 |
| 2025-02-25 | $8.53 | $8.55 | $8.50 | $8.54 | $8.54 | 102,144 |
| 2025-02-24 | $8.49 | $8.52 | $8.47 | $8.51 | $8.51 | 178,888 |
| 2025-02-21 | $8.54 | $8.55 | $8.46 | $8.49 | $8.49 | 177,185 |
| 2025-02-20 | $8.54 | $8.54 | $8.51 | $8.53 | $8.53 | 88,941 |
| 2025-02-19 | $8.51 | $8.53 | $8.50 | $8.52 | $8.52 | 96,476 |
| 2025-02-18 | $8.52 | $8.52 | $8.49 | $8.51 | $8.51 | 172,343 |
| 2025-02-14 | $8.50 | $8.53 | $8.49 | $8.49 | $8.49 | 143,281 |
| 2025-02-13 | $8.54 | $8.54 | $8.49 | $8.50 | $8.50 | 181,106 |
| 2025-02-12 | $8.56 | $8.59 | $8.56 | $8.57 | $8.48 | 136,046 |
| 2025-02-11 | $8.56 | $8.60 | $8.55 | $8.58 | $8.58 | 220,465 |
| 2025-02-10 | $8.54 | $8.57 | $8.52 | $8.57 | $8.57 | 297,353 |
| 2025-02-07 | $8.55 | $8.57 | $8.45 | $8.48 | $8.48 | 285,710 |
| 2025-02-06 | $8.55 | $8.55 | $8.53 | $8.54 | $8.54 | 89,920 |
| 2025-02-05 | $8.52 | $8.54 | $8.51 | $8.53 | $8.53 | 177,771 |
| 2025-02-04 | $8.48 | $8.52 | $8.47 | $8.49 | $8.49 | 138,902 |
| 2025-02-03 | $8.43 | $8.48 | $8.41 | $8.46 | $8.46 | 288,442 |
| 2025-01-31 | $8.44 | $8.46 | $8.43 | $8.46 | $8.46 | 169,599 |
| 2025-01-30 | $8.43 | $8.44 | $8.41 | $8.43 | $8.43 | 70,745 |
| 2025-01-29 | $8.39 | $8.44 | $8.38 | $8.40 | $8.40 | 99,090 |
| 2025-01-28 | $8.43 | $8.45 | $8.39 | $8.41 | $8.41 | 126,503 |
| 2025-01-27 | $8.38 | $8.42 | $8.38 | $8.40 | $8.40 | 71,867 |
| 2025-01-24 | $8.44 | $8.44 | $8.39 | $8.41 | $8.41 | 92,336 |
| 2025-01-23 | $8.42 | $8.44 | $8.39 | $8.42 | $8.42 | 132,008 |
| 2025-01-22 | $8.45 | $8.45 | $8.38 | $8.43 | $8.43 | 160,194 |
| 2025-01-21 | $8.42 | $8.43 | $8.38 | $8.42 | $8.42 | 219,179 |
| 2025-01-17 | $8.42 | $8.42 | $8.38 | $8.41 | $8.41 | 63,925 |
| 2025-01-16 | $8.39 | $8.42 | $8.32 | $8.39 | $8.39 | 117,073 |
| 2025-01-15 | $8.42 | $8.43 | $8.38 | $8.39 | $8.39 | 124,465 |
| 2025-01-14 | $8.43 | $8.45 | $8.39 | $8.40 | $8.40 | 92,052 |
| 2025-01-13 | $8.40 | $8.45 | $8.35 | $8.43 | $8.43 | 320,528 |
| 2025-01-10 | $8.46 | $8.52 | $8.45 | $8.48 | $8.40 | 217,779 |
| 2025-01-08 | $8.49 | $8.52 | $8.46 | $8.50 | $8.42 | 254,056 |
| 2025-01-07 | $8.45 | $8.50 | $8.44 | $8.48 | $8.40 | 204,677 |
| 2025-01-06 | $8.52 | $8.52 | $8.45 | $8.46 | $8.38 | 233,459 |
| 2025-01-03 | $8.48 | $8.49 | $8.45 | $8.48 | $8.40 | 151,647 |
| 2025-01-02 | $8.40 | $8.47 | $8.39 | $8.47 | $8.39 | 273,473 |
| 2024-12-31 | $8.33 | $8.39 | $8.31 | $8.38 | $8.30 | 146,137 |
| 2024-12-30 | $8.32 | $8.35 | $8.29 | $8.31 | $8.23 | 170,276 |
| 2024-12-27 | $8.36 | $8.37 | $8.30 | $8.32 | $8.24 | 115,235 |
| 2024-12-26 | $8.36 | $8.40 | $8.34 | $8.36 | $8.36 | 82,316 |
| 2024-12-24 | $8.36 | $8.38 | $8.35 | $8.36 | $8.36 | 39,941 |
| 2024-12-23 | $8.31 | $8.35 | $8.31 | $8.34 | $8.34 | 145,375 |
| 2024-12-20 | $8.31 | $8.38 | $8.29 | $8.33 | $8.33 | 127,511 |
| 2024-12-19 | $8.35 | $8.36 | $8.28 | $8.30 | $8.30 | 217,213 |
| 2024-12-18 | $8.39 | $8.41 | $8.33 | $8.34 | $8.34 | 202,226 |
| 2024-12-17 | $8.38 | $8.42 | $8.34 | $8.35 | $8.35 | 184,945 |
| 2024-12-16 | $8.40 | $8.42 | $8.36 | $8.37 | $8.37 | 145,104 |
| 2024-12-13 | $8.41 | $8.44 | $8.36 | $8.40 | $8.40 | 191,183 |
| 2024-12-12 | $8.45 | $8.46 | $8.38 | $8.39 | $8.39 | 118,383 |
| 2024-12-11 | $8.55 | $8.56 | $8.49 | $8.51 | $8.43 | 178,326 |
| 2024-12-10 | $8.52 | $8.55 | $8.50 | $8.54 | $8.46 | 151,819 |
| 2024-12-09 | $8.53 | $8.57 | $8.51 | $8.54 | $8.46 | 106,101 |
| 2024-12-06 | $8.53 | $8.57 | $8.52 | $8.54 | $8.46 | 143,272 |
| 2024-12-05 | $8.51 | $8.56 | $8.49 | $8.54 | $8.46 | 176,645 |
| 2024-12-04 | $8.49 | $8.54 | $8.49 | $8.52 | $8.43 | 125,215 |
| 2024-12-03 | $8.50 | $8.54 | $8.50 | $8.50 | $8.42 | 179,863 |
| 2024-12-02 | $8.50 | $8.53 | $8.48 | $8.52 | $8.43 | 208,026 |
| 2024-11-29 | $8.49 | $8.50 | $8.44 | $8.50 | $8.42 | 75,489 |
| 2024-11-27 | $8.40 | $8.48 | $8.40 | $8.48 | $8.40 | 125,586 |
| 2024-11-26 | $8.45 | $8.46 | $8.40 | $8.42 | $8.34 | 112,954 |
| 2024-11-25 | $8.44 | $8.47 | $8.41 | $8.41 | $8.33 | 171,969 |
| 2024-11-22 | $8.45 | $8.47 | $8.38 | $8.41 | $8.33 | 203,689 |
| 2024-11-21 | $8.41 | $8.44 | $8.40 | $8.41 | $8.33 | 42,077 |
| 2024-11-20 | $8.40 | $8.44 | $8.38 | $8.41 | $8.33 | 99,120 |
| 2024-11-19 | $8.32 | $8.41 | $8.32 | $8.38 | $8.30 | 121,236 |
| 2024-11-18 | $8.28 | $8.36 | $8.28 | $8.33 | $8.25 | 99,011 |
| 2024-11-15 | $8.26 | $8.30 | $8.24 | $8.28 | $8.28 | 125,494 |
| 2024-11-14 | $8.29 | $8.30 | $8.16 | $8.28 | $8.28 | 322,598 |
| 2024-11-13 | $8.41 | $8.44 | $8.26 | $8.27 | $8.27 | 191,910 |
| 2024-11-12 | $8.43 | $8.45 | $8.38 | $8.41 | $8.41 | 189,987 |
| 2024-11-11 | $8.56 | $8.56 | $8.48 | $8.51 | $8.43 | 174,547 |
| 2024-11-08 | $8.51 | $8.56 | $8.50 | $8.55 | $8.47 | 196,828 |
| 2024-11-07 | $8.50 | $8.52 | $8.45 | $8.52 | $8.52 | 256,687 |
| 2024-11-06 | $8.55 | $8.55 | $8.43 | $8.48 | $8.48 | 290,741 |
| 2024-11-05 | $8.53 | $8.56 | $8.52 | $8.54 | $8.54 | 56,067 |
| 2024-11-04 | $8.56 | $8.60 | $8.51 | $8.53 | $8.53 | 84,351 |
| 2024-11-01 | $8.56 | $8.59 | $8.52 | $8.54 | $8.54 | 106,683 |
| 2024-10-31 | $8.55 | $8.56 | $8.51 | $8.54 | $8.54 | 88,063 |
| 2024-10-30 | $8.54 | $8.56 | $8.51 | $8.54 | $8.54 | 121,454 |
| 2024-10-29 | $8.56 | $8.57 | $8.51 | $8.52 | $8.52 | 109,264 |
| 2024-10-28 | $8.56 | $8.57 | $8.51 | $8.56 | $8.56 | 104,074 |
| 2024-10-25 | $8.54 | $8.57 | $8.52 | $8.52 | $8.52 | 72,123 |
| 2024-10-24 | $8.59 | $8.60 | $8.55 | $8.55 | $8.55 | 67,773 |
| 2024-10-23 | $8.57 | $8.61 | $8.56 | $8.58 | $8.58 | 66,313 |
| 2024-10-22 | $8.60 | $8.61 | $8.56 | $8.58 | $8.58 | 75,971 |
| 2024-10-21 | $8.57 | $8.63 | $8.54 | $8.58 | $8.58 | 147,999 |
| 2024-10-18 | $8.55 | $8.59 | $8.53 | $8.57 | $8.57 | 128,391 |
| 2024-10-17 | $8.56 | $8.57 | $8.53 | $8.56 | $8.56 | 141,715 |
| 2024-10-16 | $8.50 | $8.58 | $8.50 | $8.56 | $8.56 | 164,851 |
| 2024-10-15 | $8.65 | $8.65 | $8.50 | $8.52 | $8.52 | 195,287 |
| 2024-10-14 | $8.66 | $8.67 | $8.61 | $8.62 | $8.62 | 125,825 |
| 2024-10-11 | $8.63 | $8.69 | $8.63 | $8.66 | $8.66 | 132,785 |
| 2024-10-10 | $8.76 | $8.81 | $8.73 | $8.73 | $8.65 | 242,780 |
| 2024-10-09 | $8.78 | $8.78 | $8.72 | $8.74 | $8.66 | 175,775 |
| 2024-10-08 | $8.77 | $8.78 | $8.64 | $8.75 | $8.67 | 256,726 |
| 2024-10-07 | $8.75 | $8.81 | $8.71 | $8.77 | $8.69 | 320,382 |
| 2024-10-04 | $8.67 | $8.74 | $8.66 | $8.72 | $8.64 | 215,426 |
| 2024-10-03 | $8.58 | $8.65 | $8.57 | $8.65 | $8.56 | 173,975 |
| 2024-10-02 | $8.53 | $8.61 | $8.52 | $8.61 | $8.52 | 195,408 |
| 2024-10-01 | $8.57 | $8.60 | $8.56 | $8.58 | $8.50 | 167,693 |
| 2024-09-30 | $8.54 | $8.57 | $8.52 | $8.57 | $8.49 | 207,530 |
| 2024-09-27 | $8.54 | $8.58 | $8.53 | $8.54 | $8.46 | 70,425 |
| 2024-09-26 | $8.54 | $8.57 | $8.50 | $8.54 | $8.46 | 93,994 |
| 2024-09-25 | $8.51 | $8.55 | $8.49 | $8.54 | $8.54 | 136,593 |
| 2024-09-24 | $8.50 | $8.52 | $8.46 | $8.51 | $8.51 | 117,538 |
| 2024-09-23 | $8.49 | $8.50 | $8.47 | $8.50 | $8.50 | 92,272 |
| 2024-09-20 | $8.43 | $8.50 | $8.42 | $8.49 | $8.49 | 205,447 |
| 2024-09-19 | $8.50 | $8.50 | $8.33 | $8.42 | $8.42 | 245,032 |
| 2024-09-18 | $8.45 | $8.50 | $8.45 | $8.49 | $8.49 | 102,697 |
| 2024-09-17 | $8.47 | $8.48 | $8.45 | $8.46 | $8.46 | 99,691 |
| 2024-09-16 | $8.42 | $8.47 | $8.42 | $8.46 | $8.46 | 377,320 |
| 2024-09-13 | $8.42 | $8.46 | $8.41 | $8.43 | $8.43 | 81,139 |
| 2024-09-12 | $8.48 | $8.50 | $8.43 | $8.48 | $8.40 | 101,138 |
| 2024-09-11 | $8.46 | $8.49 | $8.46 | $8.48 | $8.40 | 75,780 |
| 2024-09-10 | $8.49 | $8.50 | $8.48 | $8.49 | $8.41 | 123,976 |
| 2024-09-09 | $8.45 | $8.49 | $8.45 | $8.49 | $8.41 | 114,060 |
| 2024-09-06 | $8.43 | $8.47 | $8.43 | $8.45 | $8.37 | 100,438 |
| 2024-09-05 | $8.42 | $8.48 | $8.42 | $8.46 | $8.37 | 116,283 |
| 2024-09-04 | $8.38 | $8.47 | $8.38 | $8.45 | $8.37 | 193,225 |
| 2024-09-03 | $8.38 | $8.41 | $8.37 | $8.41 | $8.33 | 165,750 |
| 2024-08-30 | $8.35 | $8.37 | $8.33 | $8.36 | $8.28 | 77,214 |
| 2024-08-29 | $8.39 | $8.40 | $8.35 | $8.35 | $8.35 | 145,547 |
| 2024-08-28 | $8.36 | $8.39 | $8.33 | $8.37 | $8.37 | 84,582 |
| 2024-08-27 | $8.36 | $8.39 | $8.34 | $8.35 | $8.35 | 37,188 |
| 2024-08-26 | $8.39 | $8.40 | $8.34 | $8.37 | $8.37 | 82,480 |
| 2024-08-23 | $8.32 | $8.37 | $8.32 | $8.37 | $8.37 | 101,121 |
| 2024-08-22 | $8.31 | $8.34 | $8.28 | $8.28 | $8.28 | 75,903 |
| 2024-08-21 | $8.30 | $8.35 | $8.28 | $8.31 | $8.31 | 135,875 |
| 2024-08-20 | $8.27 | $8.34 | $8.26 | $8.31 | $8.31 | 103,781 |
| 2024-08-19 | $8.30 | $8.35 | $8.26 | $8.30 | $8.30 | 610,825 |
| 2024-08-16 | $8.24 | $8.31 | $8.23 | $8.30 | $8.30 | 176,340 |
| 2024-08-15 | $8.15 | $8.24 | $8.13 | $8.22 | $8.22 | 205,720 |
| 2024-08-14 | $8.16 | $8.20 | $8.10 | $8.11 | $8.11 | 167,464 |
| 2024-08-13 | $8.21 | $8.22 | $8.13 | $8.16 | $8.16 | 65,021 |
| 2024-08-12 | $8.22 | $8.23 | $8.13 | $8.21 | $8.21 | 101,923 |
| 2024-08-09 | $8.22 | $8.27 | $8.21 | $8.24 | $8.16 | 79,401 |
| 2024-08-08 | $8.28 | $8.28 | $8.20 | $8.21 | $8.13 | 108,088 |
| 2024-08-07 | $8.30 | $8.33 | $8.22 | $8.23 | $8.15 | 348,890 |
| 2024-08-06 | $8.19 | $8.30 | $8.17 | $8.30 | $8.22 | 135,755 |
| 2024-08-05 | $8.23 | $8.23 | $8.14 | $8.17 | $8.09 | 251,987 |
| 2024-08-02 | $8.36 | $8.39 | $8.27 | $8.37 | $8.29 | 230,720 |
| 2024-08-01 | $8.32 | $8.38 | $8.32 | $8.35 | $8.27 | 174,002 |
| 2024-07-31 | $8.29 | $8.31 | $8.26 | $8.30 | $8.22 | 101,619 |
| 2024-07-30 | $8.25 | $8.26 | $8.24 | $8.26 | $8.18 | 75,583 |
| 2024-07-29 | $8.25 | $8.25 | $8.22 | $8.22 | $8.14 | 78,040 |
| 2024-07-26 | $8.23 | $8.24 | $8.21 | $8.23 | $8.15 | 72,918 |
| 2024-07-25 | $8.23 | $8.23 | $8.20 | $8.20 | $8.12 | 86,884 |
| 2024-07-24 | $8.20 | $8.23 | $8.19 | $8.21 | $8.12 | 91,124 |
| 2024-07-23 | $8.19 | $8.21 | $8.14 | $8.20 | $8.12 | 101,335 |
| 2024-07-22 | $8.14 | $8.19 | $8.10 | $8.18 | $8.10 | 126,529 |
| 2024-07-19 | $8.17 | $8.18 | $8.10 | $8.14 | $8.06 | 93,750 |
| 2024-07-18 | $8.13 | $8.15 | $8.10 | $8.15 | $8.07 | 132,274 |
| 2024-07-17 | $8.15 | $8.17 | $8.12 | $8.13 | $8.05 | 101,289 |
| 2024-07-16 | $8.14 | $8.16 | $8.10 | $8.13 | $8.05 | 118,584 |
| 2024-07-15 | $8.14 | $8.15 | $8.07 | $8.10 | $8.02 | 187,565 |
| 2024-07-12 | $8.13 | $8.15 | $8.07 | $8.11 | $8.03 | 124,597 |
| 2024-07-11 | $8.11 | $8.14 | $8.10 | $8.12 | $8.04 | 99,467 |
| 2024-07-10 | $8.16 | $8.17 | $8.13 | $8.16 | $8.00 | 158,567 |
| 2024-07-09 | $8.16 | $8.18 | $8.15 | $8.18 | $8.02 | 110,355 |
| 2024-07-08 | $8.14 | $8.17 | $8.12 | $8.16 | $8.00 | 108,927 |
| 2024-07-05 | $8.18 | $8.18 | $8.12 | $8.15 | $7.99 | 134,455 |
| 2024-07-03 | $8.14 | $8.16 | $8.12 | $8.16 | $8.00 | 139,211 |
| 2024-07-02 | $8.18 | $8.18 | $8.11 | $8.15 | $7.99 | 221,160 |
| 2024-07-01 | $8.16 | $8.19 | $8.11 | $8.16 | $8.00 | 159,785 |
| 2024-06-28 | $8.14 | $8.15 | $8.06 | $8.15 | $7.99 | 121,433 |
| 2024-06-27 | $8.12 | $8.15 | $8.07 | $8.09 | $7.93 | 107,450 |
| 2024-06-26 | $8.11 | $8.13 | $8.10 | $8.11 | $7.95 | 108,670 |
| 2024-06-25 | $8.14 | $8.18 | $8.10 | $8.15 | $7.99 | 86,733 |
| 2024-06-24 | $8.12 | $8.16 | $8.05 | $8.11 | $7.95 | 154,839 |
| 2024-06-21 | $8.17 | $8.17 | $8.12 | $8.16 | $8.00 | 635,812 |
| 2024-06-20 | $8.22 | $8.24 | $8.07 | $8.15 | $7.99 | 178,934 |
| 2024-06-18 | $8.26 | $8.27 | $8.22 | $8.22 | $8.06 | 123,148 |
| 2024-06-17 | $8.22 | $8.29 | $8.22 | $8.27 | $8.11 | 110,601 |
| 2024-06-14 | $8.25 | $8.28 | $8.22 | $8.25 | $8.09 | 108,991 |
| 2024-06-13 | $8.27 | $8.30 | $8.22 | $8.24 | $8.08 | 108,332 |
| 2024-06-12 | $8.34 | $8.37 | $8.30 | $8.31 | $8.07 | 132,045 |
| 2024-06-11 | $8.32 | $8.33 | $8.29 | $8.31 | $8.07 | 50,359 |
| 2024-06-10 | $8.32 | $8.36 | $8.31 | $8.32 | $8.08 | 68,688 |
| 2024-06-07 | $8.30 | $8.36 | $8.30 | $8.34 | $8.10 | 77,708 |
| 2024-06-06 | $8.33 | $8.35 | $8.30 | $8.34 | $8.10 | 71,519 |
| 2024-06-05 | $8.34 | $8.36 | $8.31 | $8.35 | $8.11 | 76,493 |
| 2024-06-04 | $8.31 | $8.35 | $8.28 | $8.32 | $8.08 | 119,020 |
| 2024-06-03 | $8.30 | $8.45 | $8.28 | $8.32 | $8.08 | 152,252 |
| 2024-05-31 | $8.27 | $8.30 | $8.26 | $8.29 | $8.29 | 64,930 |
| 2024-05-30 | $8.28 | $8.28 | $8.26 | $8.27 | $8.27 | 39,044 |
| 2024-05-29 | $8.27 | $8.30 | $8.26 | $8.26 | $8.26 | 85,148 |
| 2024-05-28 | $8.29 | $8.31 | $8.28 | $8.29 | $8.29 | 55,457 |
| 2024-05-24 | $8.32 | $8.34 | $8.26 | $8.28 | $8.28 | 99,398 |
| 2024-05-23 | $8.38 | $8.40 | $8.31 | $8.31 | $8.31 | 66,371 |
| 2024-05-22 | $8.39 | $8.40 | $8.36 | $8.37 | $8.37 | 56,777 |
| 2024-05-21 | $8.35 | $8.39 | $8.35 | $8.39 | $8.39 | 65,790 |
| 2024-05-20 | $8.32 | $8.37 | $8.32 | $8.36 | $8.36 | 74,523 |
| 2024-05-17 | $8.33 | $8.36 | $8.33 | $8.35 | $8.35 | 62,314 |
| 2024-05-16 | $8.32 | $8.37 | $8.32 | $8.34 | $8.34 | 104,662 |
| 2024-05-15 | $8.32 | $8.35 | $8.32 | $8.34 | $8.34 | 65,036 |
| 2024-05-14 | $8.30 | $8.32 | $8.27 | $8.28 | $8.28 | 67,733 |
| 2024-05-13 | $8.32 | $8.33 | $8.28 | $8.32 | $8.32 | 59,401 |
| 2024-05-10 | $8.30 | $8.35 | $8.27 | $8.32 | $8.32 | 112,927 |
| 2024-05-09 | $8.40 | $8.42 | $8.39 | $8.41 | $8.33 | 111,049 |
| 2024-05-08 | $8.43 | $8.43 | $8.37 | $8.41 | $8.33 | 68,747 |
| 2024-05-07 | $8.41 | $8.45 | $8.41 | $8.43 | $8.43 | 95,570 |
| 2024-05-06 | $8.40 | $8.44 | $8.37 | $8.41 | $8.41 | 95,512 |
| 2024-05-03 | $8.40 | $8.42 | $8.39 | $8.42 | $8.42 | 66,262 |
| 2024-05-02 | $8.38 | $8.40 | $8.35 | $8.36 | $8.36 | 93,735 |
| 2024-05-01 | $8.31 | $8.38 | $8.29 | $8.35 | $8.35 | 93,961 |
| 2024-04-30 | $8.30 | $8.35 | $8.28 | $8.31 | $8.31 | 88,087 |
| 2024-04-29 | $8.30 | $8.33 | $8.28 | $8.32 | $8.32 | 33,382 |
| 2024-04-26 | $8.24 | $8.31 | $8.24 | $8.27 | $8.27 | 53,352 |
| 2024-04-25 | $8.13 | $8.27 | $8.13 | $8.24 | $8.24 | 69,148 |
| 2024-04-24 | $8.33 | $8.33 | $8.22 | $8.27 | $8.27 | 77,313 |
| 2024-04-23 | $8.29 | $8.33 | $8.29 | $8.30 | $8.30 | 83,480 |
| 2024-04-22 | $8.14 | $8.29 | $8.14 | $8.29 | $8.29 | 78,972 |
| 2024-04-19 | $8.19 | $8.20 | $8.12 | $8.15 | $8.15 | 108,905 |
| 2024-04-18 | $8.15 | $8.17 | $8.11 | $8.17 | $8.17 | 101,684 |
| 2024-04-17 | $8.07 | $8.13 | $8.07 | $8.11 | $8.11 | 89,526 |
| 2024-04-16 | $8.00 | $8.06 | $7.95 | $8.06 | $8.06 | 120,533 |
| 2024-04-15 | $8.25 | $8.26 | $8.00 | $8.01 | $8.01 | 186,473 |
| 2024-04-12 | $8.28 | $8.29 | $8.15 | $8.18 | $8.18 | 98,735 |
| 2024-04-11 | $8.37 | $8.37 | $8.23 | $8.28 | $8.28 | 121,689 |
| 2024-04-10 | $8.41 | $8.45 | $8.34 | $8.36 | $8.36 | 126,705 |
| 2024-04-09 | $8.55 | $8.56 | $8.52 | $8.53 | $8.45 | 128,641 |
| 2024-04-08 | $8.54 | $8.55 | $8.50 | $8.54 | $8.46 | 133,011 |
| 2024-04-05 | $8.54 | $8.55 | $8.52 | $8.54 | $8.46 | 115,602 |
| 2024-04-04 | $8.56 | $8.57 | $8.53 | $8.55 | $8.47 | 75,853 |
| 2024-04-03 | $8.54 | $8.54 | $8.51 | $8.54 | $8.46 | 96,338 |
| 2024-04-02 | $8.51 | $8.57 | $8.49 | $8.53 | $8.45 | 158,189 |
| 2024-04-01 | $8.51 | $8.56 | $8.49 | $8.55 | $8.47 | 166,126 |
| 2024-03-28 | $8.47 | $8.52 | $8.47 | $8.48 | $8.48 | 152,608 |
| 2024-03-27 | $8.48 | $8.50 | $8.46 | $8.48 | $8.48 | 107,960 |
| 2024-03-26 | $8.45 | $8.49 | $8.45 | $8.46 | $8.46 | 83,639 |
| 2024-03-25 | $8.47 | $8.49 | $8.46 | $8.47 | $8.47 | 59,339 |
| 2024-03-22 | $8.48 | $8.50 | $8.48 | $8.48 | $8.48 | 67,377 |
| 2024-03-21 | $8.50 | $8.50 | $8.45 | $8.47 | $8.47 | 97,473 |
| 2024-03-20 | $8.43 | $8.48 | $8.41 | $8.45 | $8.45 | 131,605 |
| 2024-03-19 | $8.40 | $8.40 | $8.36 | $8.39 | $8.39 | 139,328 |
| 2024-03-18 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 73,795 |
| 2024-03-15 | $8.38 | $8.39 | $8.27 | $8.27 | $8.27 | 114,418 |
| 2024-03-14 | $8.42 | $8.44 | $8.35 | $8.37 | $8.37 | 72,443 |
| 2024-03-13 | $8.42 | $8.50 | $8.39 | $8.41 | $8.41 | 130,793 |
| 2024-03-12 | $8.46 | $8.46 | $8.37 | $8.44 | $8.44 | 170,840 |
| 2024-03-11 | $8.48 | $8.48 | $8.43 | $8.46 | $8.46 | 86,574 |
| 2024-03-08 | $8.51 | $8.52 | $8.43 | $8.48 | $8.48 | 104,243 |
| 2024-03-07 | $8.57 | $8.58 | $8.56 | $8.56 | $8.48 | 109,355 |
| 2024-03-06 | $8.54 | $8.57 | $8.52 | $8.55 | $8.47 | 114,483 |
| 2024-03-05 | $8.52 | $8.54 | $8.50 | $8.51 | $8.43 | 114,791 |
| 2024-03-04 | $8.49 | $8.57 | $8.46 | $8.51 | $8.43 | 140,224 |
| 2024-03-01 | $8.49 | $8.50 | $8.45 | $8.47 | $8.39 | 149,581 |
| 2024-02-29 | $8.50 | $8.53 | $8.45 | $8.48 | $8.40 | 82,195 |
| 2024-02-28 | $8.46 | $8.51 | $8.46 | $8.49 | $8.41 | 120,695 |
| 2024-02-27 | $8.44 | $8.47 | $8.43 | $8.45 | $8.37 | 63,908 |
| 2024-02-26 | $8.44 | $8.45 | $8.36 | $8.44 | $8.36 | 127,448 |
| 2024-02-23 | $8.42 | $8.45 | $8.41 | $8.42 | $8.34 | 82,693 |
| 2024-02-22 | $8.44 | $8.45 | $8.40 | $8.41 | $8.33 | 88,117 |
| 2024-02-21 | $8.37 | $8.44 | $8.37 | $8.40 | $8.32 | 136,471 |
| 2024-02-20 | $8.46 | $8.48 | $8.40 | $8.43 | $8.35 | 117,111 |
| 2024-02-16 | $8.44 | $8.45 | $8.42 | $8.43 | $8.35 | 75,042 |
| 2024-02-15 | $8.42 | $8.44 | $8.39 | $8.44 | $8.36 | 121,753 |
| 2024-02-14 | $8.39 | $8.42 | $8.37 | $8.40 | $8.32 | 85,172 |
| 2024-02-13 | $8.36 | $8.39 | $8.35 | $8.37 | $8.29 | 139,111 |
| 2024-02-12 | $8.42 | $8.42 | $8.36 | $8.39 | $8.31 | 107,506 |
| 2024-02-09 | $8.40 | $8.41 | $8.36 | $8.38 | $8.38 | 91,501 |
| 2024-02-08 | $8.50 | $8.54 | $8.44 | $8.46 | $8.38 | 113,343 |
| 2024-02-07 | $8.48 | $8.50 | $8.47 | $8.48 | $8.40 | 67,291 |
| 2024-02-06 | $8.45 | $8.50 | $8.42 | $8.47 | $8.39 | 145,348 |
| 2024-02-05 | $8.43 | $8.49 | $8.43 | $8.46 | $8.38 | 136,037 |
| 2024-02-02 | $8.44 | $8.49 | $8.44 | $8.46 | $8.38 | 100,319 |
| 2024-02-01 | $8.50 | $8.50 | $8.44 | $8.47 | $8.39 | 124,777 |
| 2024-01-31 | $8.46 | $8.49 | $8.41 | $8.44 | $8.36 | 117,623 |
| 2024-01-30 | $8.45 | $8.48 | $8.43 | $8.46 | $8.38 | 119,609 |
| 2024-01-29 | $8.46 | $8.50 | $8.44 | $8.46 | $8.38 | 109,224 |
| 2024-01-26 | $8.44 | $8.50 | $8.43 | $8.49 | $8.41 | 109,874 |
| 2024-01-25 | $8.47 | $8.51 | $8.44 | $8.48 | $8.40 | 123,831 |
| 2024-01-24 | $8.53 | $8.53 | $8.45 | $8.47 | $8.39 | 108,139 |
| 2024-01-23 | $8.45 | $8.49 | $8.45 | $8.47 | $8.39 | 83,306 |
| 2024-01-22 | $8.43 | $8.48 | $8.40 | $8.46 | $8.37 | 103,883 |
| 2024-01-19 | $8.45 | $8.47 | $8.38 | $8.45 | $8.45 | 116,865 |
| 2024-01-18 | $8.44 | $8.49 | $8.38 | $8.41 | $8.41 | 113,767 |
| 2024-01-17 | $8.45 | $8.50 | $8.40 | $8.43 | $8.43 | 87,917 |
| 2024-01-16 | $8.56 | $8.56 | $8.44 | $8.50 | $8.50 | 154,143 |
| 2024-01-12 | $8.48 | $8.57 | $8.48 | $8.53 | $8.53 | 140,102 |
| 2024-01-11 | $8.49 | $8.52 | $8.46 | $8.49 | $8.49 | 77,749 |
| 2024-01-10 | $8.62 | $8.62 | $8.57 | $8.59 | $8.51 | 145,420 |
| 2024-01-09 | $8.57 | $8.61 | $8.57 | $8.58 | $8.50 | 92,261 |
| 2024-01-08 | $8.54 | $8.61 | $8.53 | $8.60 | $8.52 | 177,838 |
| 2024-01-05 | $8.52 | $8.59 | $8.51 | $8.55 | $8.47 | 102,373 |
| 2024-01-04 | $8.50 | $8.55 | $8.48 | $8.52 | $8.44 | 173,369 |
| 2024-01-03 | $8.55 | $8.55 | $8.46 | $8.48 | $8.40 | 125,504 |
| 2024-01-02 | $8.45 | $8.49 | $8.41 | $8.47 | $8.39 | 174,507 |
| 2023-12-29 | $8.34 | $8.44 | $8.34 | $8.44 | $8.36 | 147,827 |
| 2023-12-28 | $8.42 | $8.45 | $8.32 | $8.34 | $8.26 | 126,645 |
| 2023-12-27 | $8.40 | $8.43 | $8.37 | $8.41 | $8.33 | 100,573 |
| 2023-12-26 | $8.42 | $8.42 | $8.37 | $8.41 | $8.33 | 67,048 |
| 2023-12-22 | $8.34 | $8.40 | $8.32 | $8.37 | $8.29 | 94,811 |
| 2023-12-21 | $8.35 | $8.37 | $8.28 | $8.30 | $8.22 | 76,993 |
| 2023-12-20 | $8.33 | $8.38 | $8.24 | $8.33 | $8.25 | 163,129 |
| 2023-12-19 | $8.33 | $8.37 | $8.30 | $8.31 | $8.23 | 103,878 |
| 2023-12-18 | $8.33 | $8.38 | $8.28 | $8.33 | $8.25 | 156,267 |
| 2023-12-15 | $8.32 | $8.37 | $8.29 | $8.29 | $8.21 | 105,555 |
| 2023-12-14 | $8.26 | $8.36 | $8.26 | $8.32 | $8.24 | 226,725 |
| 2023-12-13 | $8.13 | $8.24 | $8.09 | $8.22 | $8.14 | 139,775 |
| 2023-12-12 | $8.10 | $8.13 | $8.04 | $8.11 | $8.03 | 104,132 |
| 2023-12-11 | $8.14 | $8.14 | $8.06 | $8.11 | $8.03 | 124,932 |
| 2023-12-08 | $8.05 | $8.18 | $8.04 | $8.14 | $8.06 | 132,797 |
| 2023-12-07 | $8.22 | $8.22 | $8.14 | $8.19 | $8.03 | 113,643 |
| 2023-12-06 | $8.25 | $8.27 | $8.15 | $8.17 | $8.01 | 136,783 |
| 2023-12-05 | $8.27 | $8.28 | $8.19 | $8.24 | $8.08 | 104,519 |
| 2023-12-04 | $8.18 | $8.25 | $8.18 | $8.23 | $8.07 | 133,846 |
| 2023-12-01 | $8.10 | $8.19 | $8.04 | $8.18 | $8.02 | 141,798 |
| 2023-11-30 | $8.05 | $8.09 | $7.95 | $8.05 | $7.89 | 88,530 |
| 2023-11-29 | $8.01 | $8.07 | $7.96 | $8.03 | $7.87 | 94,205 |
| 2023-11-28 | $8.04 | $8.06 | $7.91 | $7.99 | $7.84 | 187,652 |
| 2023-11-27 | $8.01 | $8.05 | $8.00 | $8.05 | $7.89 | 73,961 |
| 2023-11-24 | $8.00 | $8.02 | $7.94 | $8.00 | $8.00 | 39,744 |
| 2023-11-22 | $8.00 | $8.00 | $7.94 | $7.94 | $7.94 | 73,963 |
| 2023-11-21 | $7.98 | $7.99 | $7.93 | $7.95 | $7.95 | 71,149 |
| 2023-11-20 | $7.97 | $7.99 | $7.94 | $7.96 | $7.96 | 108,728 |
| 2023-11-17 | $7.96 | $7.98 | $7.91 | $7.94 | $7.94 | 108,929 |
| 2023-11-16 | $7.73 | $7.90 | $7.73 | $7.90 | $7.90 | 149,577 |
| 2023-11-15 | $7.69 | $7.75 | $7.66 | $7.73 | $7.73 | 56,763 |
| 2023-11-14 | $7.61 | $7.71 | $7.61 | $7.64 | $7.64 | 110,335 |
| 2023-11-13 | $7.58 | $7.60 | $7.51 | $7.52 | $7.52 | 83,811 |
| 2023-11-10 | $7.68 | $7.68 | $7.56 | $7.63 | $7.63 | 95,430 |
| 2023-11-09 | $7.81 | $7.86 | $7.69 | $7.69 | $7.61 | 119,891 |
| 2023-11-08 | $7.83 | $7.87 | $7.77 | $7.80 | $7.72 | 79,229 |
| 2023-11-07 | $7.79 | $7.82 | $7.76 | $7.82 | $7.74 | 67,327 |
| 2023-11-06 | $7.87 | $7.88 | $7.75 | $7.76 | $7.68 | 98,780 |
| 2023-11-03 | $7.74 | $7.87 | $7.74 | $7.86 | $7.86 | 236,973 |
| 2023-11-02 | $7.49 | $7.73 | $7.49 | $7.72 | $7.72 | 133,404 |
| 2023-11-01 | $7.32 | $7.46 | $7.28 | $7.46 | $7.46 | 138,377 |
| 2023-10-31 | $7.19 | $7.25 | $7.16 | $7.24 | $7.24 | 72,101 |
| 2023-10-30 | $7.10 | $7.21 | $7.10 | $7.19 | $7.19 | 79,803 |
| 2023-10-27 | $7.04 | $7.09 | $7.01 | $7.09 | $7.09 | 45,456 |
| 2023-10-26 | $7.04 | $7.10 | $6.98 | $7.02 | $7.02 | 103,832 |
| 2023-10-25 | $7.14 | $7.15 | $7.05 | $7.05 | $7.05 | 156,682 |
| 2023-10-24 | $7.07 | $7.19 | $7.03 | $7.19 | $7.19 | 122,706 |
| 2023-10-23 | $7.00 | $7.12 | $7.00 | $7.07 | $7.07 | 89,411 |
| 2023-10-20 | $7.08 | $7.16 | $7.00 | $7.02 | $7.02 | 146,791 |
| 2023-10-19 | $7.12 | $7.23 | $7.10 | $7.12 | $7.12 | 131,600 |
| 2023-10-18 | $7.19 | $7.21 | $7.12 | $7.14 | $7.14 | 128,695 |
| 2023-10-17 | $7.34 | $7.34 | $7.16 | $7.22 | $7.22 | 198,399 |
| 2023-10-16 | $7.47 | $7.51 | $7.31 | $7.39 | $7.39 | 304,191 |
| 2023-10-13 | $7.61 | $7.67 | $7.50 | $7.50 | $7.50 | 118,668 |
| 2023-10-12 | $7.64 | $7.70 | $7.56 | $7.59 | $7.59 | 97,026 |
| 2023-10-11 | $7.69 | $7.73 | $7.61 | $7.65 | $7.65 | 73,497 |
| 2023-10-10 | $7.77 | $7.80 | $7.75 | $7.78 | $7.70 | 104,451 |
| 2023-10-09 | $7.77 | $7.80 | $7.76 | $7.77 | $7.69 | 71,522 |
| 2023-10-06 | $7.71 | $7.83 | $7.65 | $7.81 | $7.73 | 143,991 |
| 2023-10-05 | $7.83 | $7.86 | $7.73 | $7.75 | $7.67 | 162,465 |
| 2023-10-04 | $7.73 | $7.84 | $7.72 | $7.83 | $7.75 | 209,661 |
| 2023-10-03 | $7.70 | $7.81 | $7.70 | $7.74 | $7.66 | 157,289 |
| 2023-10-02 | $7.72 | $7.72 | $7.65 | $7.70 | $7.62 | 219,735 |
| 2023-09-29 | $7.73 | $7.75 | $7.66 | $7.67 | $7.59 | 106,289 |
| 2023-09-28 | $7.52 | $7.65 | $7.42 | $7.61 | $7.53 | 184,686 |
| 2023-09-27 | $7.58 | $7.60 | $7.52 | $7.56 | $7.48 | 97,873 |
| 2023-09-26 | $7.62 | $7.63 | $7.44 | $7.52 | $7.44 | 217,743 |
| 2023-09-25 | $7.66 | $7.68 | $7.50 | $7.61 | $7.53 | 173,327 |
| 2023-09-22 | $7.78 | $7.81 | $7.64 | $7.68 | $7.60 | 176,455 |
| 2023-09-21 | $7.82 | $7.83 | $7.75 | $7.75 | $7.67 | 88,965 |
| 2023-09-20 | $7.88 | $7.88 | $7.81 | $7.86 | $7.78 | 144,760 |
| 2023-09-19 | $7.83 | $7.90 | $7.81 | $7.85 | $7.77 | 58,286 |
| 2023-09-18 | $7.80 | $7.89 | $7.78 | $7.87 | $7.79 | 98,576 |
| 2023-09-15 | $7.80 | $7.82 | $7.80 | $7.81 | $7.73 | 66,777 |
| 2023-09-14 | $7.83 | $7.84 | $7.80 | $7.81 | $7.73 | 71,955 |
| 2023-09-13 | $7.83 | $7.87 | $7.80 | $7.82 | $7.74 | 92,358 |
| 2023-09-12 | $7.84 | $7.85 | $7.80 | $7.81 | $7.73 | 98,045 |
| 2023-09-11 | $7.90 | $7.95 | $7.80 | $7.83 | $7.75 | 128,434 |
| 2023-09-08 | $7.91 | $7.93 | $7.88 | $7.88 | $7.80 | 98,462 |
| 2023-09-07 | $8.03 | $8.04 | $8.00 | $8.02 | $7.85 | 97,877 |
| 2023-09-06 | $8.03 | $8.05 | $7.98 | $8.02 | $7.85 | 83,812 |
| 2023-09-05 | $7.99 | $8.06 | $7.97 | $8.06 | $7.89 | 184,549 |
| 2023-09-01 | $7.94 | $7.94 | $7.88 | $7.93 | $7.93 | 182,293 |
| 2023-08-31 | $7.86 | $7.87 | $7.79 | $7.86 | $7.86 | 99,070 |
| 2023-08-30 | $7.90 | $7.91 | $7.84 | $7.85 | $7.85 | 89,563 |
| 2023-08-29 | $7.82 | $7.87 | $7.82 | $7.85 | $7.85 | 97,023 |
| 2023-08-28 | $7.90 | $7.90 | $7.83 | $7.84 | $7.84 | 112,961 |
| 2023-08-25 | $7.94 | $7.94 | $7.88 | $7.90 | $7.90 | 111,083 |
| 2023-08-24 | $7.91 | $7.94 | $7.88 | $7.90 | $7.90 | 100,944 |
| 2023-08-23 | $7.93 | $7.93 | $7.89 | $7.92 | $7.92 | 63,377 |
| 2023-08-22 | $7.93 | $7.95 | $7.86 | $7.91 | $7.91 | 66,250 |
| 2023-08-21 | $7.87 | $7.92 | $7.86 | $7.91 | $7.91 | 104,522 |
| 2023-08-18 | $7.91 | $7.97 | $7.87 | $7.87 | $7.87 | 131,080 |
| 2023-08-17 | $8.01 | $8.03 | $7.93 | $7.95 | $7.95 | 141,924 |
| 2023-08-16 | $8.08 | $8.10 | $8.00 | $8.01 | $8.01 | 79,765 |
| 2023-08-15 | $8.11 | $8.14 | $8.08 | $8.08 | $8.08 | 66,679 |
| 2023-08-14 | $8.19 | $8.19 | $8.12 | $8.14 | $8.14 | 136,306 |
| 2023-08-11 | $8.19 | $8.20 | $8.17 | $8.19 | $8.19 | 86,831 |
| 2023-08-10 | $8.21 | $8.22 | $8.16 | $8.17 | $8.17 | 69,425 |
| 2023-08-09 | $8.30 | $8.31 | $8.23 | $8.23 | $8.15 | 53,887 |
| 2023-08-08 | $8.30 | $8.33 | $8.27 | $8.27 | $8.19 | 73,972 |
| 2023-08-07 | $8.27 | $8.33 | $8.27 | $8.31 | $8.23 | 78,339 |
| 2023-08-04 | $8.29 | $8.33 | $8.25 | $8.27 | $8.19 | 90,310 |
| 2023-08-03 | $8.23 | $8.27 | $8.23 | $8.26 | $8.18 | 73,524 |
| 2023-08-02 | $8.27 | $8.29 | $8.22 | $8.26 | $8.18 | 74,257 |
| 2023-08-01 | $8.36 | $8.38 | $8.27 | $8.29 | $8.21 | 119,530 |
| 2023-07-31 | $8.35 | $8.35 | $8.29 | $8.34 | $8.26 | 70,707 |
| 2023-07-28 | $8.28 | $8.36 | $8.25 | $8.32 | $8.24 | 90,755 |
| 2023-07-27 | $8.29 | $8.30 | $8.22 | $8.24 | $8.16 | 87,932 |
| 2023-07-26 | $8.25 | $8.29 | $8.21 | $8.29 | $8.21 | 51,981 |
| 2023-07-25 | $8.24 | $8.29 | $8.20 | $8.26 | $8.18 | 120,528 |
| 2023-07-24 | $8.17 | $8.20 | $8.15 | $8.19 | $8.11 | 62,376 |
| 2023-07-21 | $8.19 | $8.20 | $8.14 | $8.14 | $8.06 | 52,435 |
| 2023-07-20 | $8.17 | $8.21 | $8.13 | $8.20 | $8.12 | 98,066 |
| 2023-07-19 | $8.14 | $8.20 | $8.14 | $8.17 | $8.17 | 70,593 |
| 2023-07-18 | $8.15 | $8.17 | $8.11 | $8.14 | $8.14 | 74,785 |
| 2023-07-17 | $8.17 | $8.19 | $8.10 | $8.12 | $8.12 | 140,244 |
| 2023-07-14 | $8.22 | $8.22 | $8.14 | $8.17 | $8.17 | 105,864 |
| 2023-07-13 | $8.22 | $8.25 | $8.17 | $8.19 | $8.19 | 87,787 |
| 2023-07-12 | $8.27 | $8.28 | $8.20 | $8.22 | $8.22 | 118,036 |
| 2023-07-11 | $8.28 | $8.32 | $8.27 | $8.30 | $8.22 | 86,180 |
| 2023-07-10 | $8.28 | $8.30 | $8.26 | $8.29 | $8.21 | 109,533 |
| 2023-07-07 | $8.22 | $8.27 | $8.22 | $8.24 | $8.16 | 103,086 |
| 2023-07-06 | $8.22 | $8.25 | $8.17 | $8.22 | $8.14 | 91,568 |
| 2023-07-05 | $8.23 | $8.29 | $8.20 | $8.27 | $8.19 | 165,933 |
| 2023-07-03 | $8.23 | $8.25 | $8.20 | $8.24 | $8.16 | 64,798 |
| 2023-06-30 | $8.13 | $8.19 | $8.13 | $8.19 | $8.11 | 71,757 |
| 2023-06-29 | $8.11 | $8.16 | $8.11 | $8.14 | $8.06 | 34,224 |
| 2023-06-28 | $8.10 | $8.14 | $8.04 | $8.14 | $8.06 | 44,170 |
| 2023-06-27 | $8.16 | $8.20 | $8.07 | $8.07 | $7.99 | 76,563 |
| 2023-06-26 | $8.17 | $8.19 | $8.13 | $8.16 | $8.08 | 39,362 |
| 2023-06-23 | $8.12 | $8.17 | $8.11 | $8.14 | $8.06 | 52,908 |
| 2023-06-22 | $8.09 | $8.13 | $8.06 | $8.11 | $8.03 | 99,217 |
| 2023-06-21 | $8.01 | $8.09 | $7.99 | $8.07 | $7.99 | 87,082 |
| 2023-06-20 | $7.98 | $8.08 | $7.98 | $8.00 | $7.92 | 101,862 |
| 2023-06-16 | $8.06 | $8.10 | $7.99 | $8.00 | $7.92 | 107,284 |
| 2023-06-15 | $8.09 | $8.15 | $8.05 | $8.09 | $8.01 | 107,131 |
| 2023-06-14 | $7.98 | $8.09 | $7.96 | $8.05 | $7.97 | 75,373 |
| 2023-06-13 | $8.05 | $8.09 | $7.97 | $7.98 | $7.90 | 116,019 |
| 2023-06-12 | $8.01 | $8.12 | $7.97 | $8.09 | $8.01 | 93,609 |
| 2023-06-09 | $8.03 | $8.04 | $7.97 | $7.98 | $7.98 | 95,464 |
| 2023-06-08 | $8.15 | $8.19 | $8.12 | $8.15 | $8.07 | 71,113 |
| 2023-06-07 | $8.14 | $8.19 | $8.13 | $8.13 | $8.05 | 68,371 |
| 2023-06-06 | $8.12 | $8.18 | $8.12 | $8.16 | $8.08 | 46,553 |
| 2023-06-05 | $8.08 | $8.16 | $8.08 | $8.13 | $8.05 | 81,800 |
| 2023-06-02 | $8.07 | $8.17 | $8.07 | $8.12 | $8.04 | 87,525 |
| 2023-06-01 | $7.88 | $8.12 | $7.82 | $8.07 | $7.99 | 124,295 |
| 2023-05-31 | $7.83 | $7.84 | $7.77 | $7.84 | $7.76 | 39,512 |
| 2023-05-30 | $7.82 | $7.84 | $7.74 | $7.81 | $7.73 | 69,939 |
| 2023-05-26 | $7.73 | $7.79 | $7.73 | $7.78 | $7.71 | 82,296 |
| 2023-05-25 | $7.78 | $7.78 | $7.70 | $7.75 | $7.67 | 112,735 |
| 2023-05-24 | $7.71 | $7.79 | $7.71 | $7.76 | $7.68 | 166,925 |
| 2023-05-23 | $7.85 | $7.89 | $7.70 | $7.78 | $7.70 | 246,219 |
| 2023-05-22 | $7.96 | $8.02 | $7.84 | $7.84 | $7.76 | 145,894 |
| 2023-05-19 | $7.96 | $7.98 | $7.94 | $7.95 | $7.87 | 90,069 |
| 2023-05-18 | $7.90 | $8.01 | $7.90 | $7.96 | $7.88 | 46,222 |
| 2023-05-17 | $7.91 | $7.98 | $7.90 | $7.94 | $7.94 | 54,939 |
| 2023-05-16 | $7.92 | $7.99 | $7.88 | $7.91 | $7.91 | 78,880 |
| 2023-05-15 | $7.98 | $8.03 | $7.93 | $7.95 | $7.95 | 97,248 |
| 2023-05-12 | $7.99 | $8.01 | $7.92 | $7.99 | $7.99 | 59,696 |
| 2023-05-11 | $7.98 | $8.00 | $7.93 | $7.94 | $7.94 | 64,511 |
| 2023-05-10 | $8.04 | $8.09 | $7.96 | $8.00 | $8.00 | 84,668 |
| 2023-05-09 | $8.13 | $8.16 | $8.07 | $8.09 | $8.01 | 74,536 |
| 2023-05-08 | $8.15 | $8.17 | $8.11 | $8.14 | $8.06 | 84,405 |
| 2023-05-05 | $8.13 | $8.19 | $8.11 | $8.17 | $8.09 | 48,892 |
| 2023-05-04 | $8.14 | $8.14 | $8.04 | $8.09 | $8.01 | 74,723 |
| 2023-05-03 | $8.08 | $8.15 | $8.06 | $8.14 | $8.06 | 46,278 |
| 2023-05-02 | $8.05 | $8.07 | $7.97 | $8.05 | $7.97 | 52,796 |
| 2023-05-01 | $8.05 | $8.08 | $8.00 | $8.05 | $7.97 | 81,111 |
| 2023-04-28 | $7.97 | $8.03 | $7.96 | $7.99 | $7.99 | 65,810 |
| 2023-04-27 | $7.97 | $8.00 | $7.92 | $7.96 | $7.96 | 58,053 |
| 2023-04-26 | $7.93 | $8.00 | $7.92 | $7.98 | $7.98 | 70,214 |
| 2023-04-25 | $7.98 | $8.00 | $7.89 | $7.92 | $7.92 | 58,905 |
| 2023-04-24 | $7.95 | $8.03 | $7.94 | $8.01 | $8.01 | 93,347 |
| 2023-04-21 | $7.91 | $7.94 | $7.82 | $7.92 | $7.92 | 59,163 |
| 2023-04-20 | $7.94 | $7.97 | $7.86 | $7.89 | $7.89 | 82,886 |
| 2023-04-19 | $7.99 | $8.00 | $7.91 | $7.92 | $7.92 | 98,701 |
| 2023-04-18 | $8.05 | $8.05 | $7.98 | $8.00 | $8.00 | 54,326 |
| 2023-04-17 | $8.09 | $8.09 | $8.00 | $8.06 | $8.06 | 61,528 |
| 2023-04-14 | $8.04 | $8.10 | $8.04 | $8.05 | $8.05 | 30,922 |
| 2023-04-13 | $8.06 | $8.10 | $8.05 | $8.07 | $8.07 | 58,760 |
| 2023-04-12 | $8.13 | $8.14 | $8.05 | $8.07 | $8.07 | 50,458 |
| 2023-04-11 | $8.19 | $8.20 | $8.15 | $8.17 | $8.09 | 90,654 |
| 2023-04-10 | $8.13 | $8.19 | $8.11 | $8.17 | $8.09 | 102,734 |
| 2023-04-06 | $8.26 | $8.26 | $8.16 | $8.19 | $8.11 | 83,874 |
| 2023-04-05 | $8.26 | $8.27 | $8.17 | $8.23 | $8.15 | 76,475 |
| 2023-04-04 | $8.23 | $8.30 | $8.17 | $8.21 | $8.13 | 82,851 |
| 2023-04-03 | $8.21 | $8.22 | $8.09 | $8.21 | $8.13 | 106,612 |
| 2023-03-31 | $8.19 | $8.22 | $8.12 | $8.13 | $8.05 | 95,962 |
| 2023-03-30 | $8.03 | $8.17 | $7.96 | $8.17 | $8.09 | 89,750 |
| 2023-03-29 | $7.98 | $7.98 | $7.90 | $7.96 | $7.88 | 51,474 |
| 2023-03-28 | $7.98 | $8.01 | $7.90 | $7.93 | $7.85 | 63,301 |
| 2023-03-27 | $8.00 | $8.07 | $7.96 | $7.96 | $7.88 | 66,475 |
| 2023-03-24 | $7.97 | $8.07 | $7.97 | $7.99 | $7.91 | 99,630 |
| 2023-03-23 | $8.01 | $8.13 | $8.01 | $8.07 | $7.99 | 114,425 |
| 2023-03-22 | $8.07 | $8.10 | $7.85 | $7.98 | $7.90 | 340,671 |
| 2023-03-21 | $8.09 | $8.18 | $8.08 | $8.13 | $8.05 | 85,340 |
| 2023-03-20 | $8.13 | $8.20 | $8.09 | $8.10 | $8.01 | 66,574 |
| 2023-03-17 | $8.17 | $8.23 | $8.10 | $8.11 | $8.03 | 61,069 |
| 2023-03-16 | $8.02 | $8.21 | $7.98 | $8.17 | $8.09 | 85,020 |
| 2023-03-15 | $8.18 | $8.28 | $8.02 | $8.05 | $7.97 | 116,224 |
| 2023-03-14 | $8.31 | $8.35 | $8.23 | $8.28 | $8.20 | 84,142 |
| 2023-03-13 | $8.05 | $8.32 | $7.95 | $8.13 | $8.05 | 267,026 |
| 2023-03-10 | $8.50 | $8.51 | $8.28 | $8.30 | $8.22 | 162,946 |
| 2023-03-09 | $8.71 | $8.72 | $8.56 | $8.56 | $8.39 | 153,185 |
| 2023-03-08 | $8.72 | $8.72 | $8.65 | $8.69 | $8.52 | 77,189 |
| 2023-03-07 | $8.72 | $8.72 | $8.65 | $8.68 | $8.51 | 110,635 |
| 2023-03-06 | $8.74 | $8.76 | $8.65 | $8.68 | $8.51 | 202,174 |
| 2023-03-03 | $8.70 | $8.73 | $8.67 | $8.68 | $8.51 | 116,724 |
| 2023-03-02 | $8.63 | $8.67 | $8.59 | $8.66 | $8.49 | 195,230 |
| 2023-03-01 | $8.66 | $8.70 | $8.60 | $8.65 | $8.48 | 176,659 |
| 2023-02-28 | $8.54 | $8.64 | $8.52 | $8.64 | $8.47 | 129,825 |
| 2023-02-27 | $8.50 | $8.55 | $8.44 | $8.55 | $8.38 | 112,519 |
| 2023-02-24 | $8.41 | $8.49 | $8.39 | $8.47 | $8.30 | 55,179 |
| 2023-02-23 | $8.40 | $8.50 | $8.38 | $8.44 | $8.27 | 92,230 |
| 2023-02-22 | $8.33 | $8.44 | $8.28 | $8.40 | $8.24 | 109,126 |
| 2023-02-21 | $8.50 | $8.54 | $8.26 | $8.31 | $8.15 | 216,587 |
| 2023-02-17 | $8.73 | $8.73 | $8.53 | $8.58 | $8.41 | 193,862 |
| 2023-02-16 | $8.78 | $8.82 | $8.70 | $8.71 | $8.54 | 56,820 |
| 2023-02-15 | $8.78 | $8.86 | $8.73 | $8.83 | $8.66 | 194,609 |
| 2023-02-14 | $8.77 | $8.83 | $8.75 | $8.80 | $8.63 | 118,950 |
| 2023-02-13 | $8.82 | $8.86 | $8.75 | $8.77 | $8.60 | 86,730 |
| 2023-02-10 | $8.86 | $8.87 | $8.80 | $8.81 | $8.64 | 102,876 |
| 2023-02-09 | $9.05 | $9.05 | $8.92 | $8.93 | $8.67 | 133,488 |
| 2023-02-08 | $9.01 | $9.03 | $8.94 | $8.99 | $8.73 | 106,997 |
| 2023-02-07 | $8.98 | $9.00 | $8.93 | $8.98 | $8.72 | 83,561 |
| 2023-02-06 | $9.00 | $9.03 | $8.90 | $8.97 | $8.71 | 117,440 |
| 2023-02-03 | $8.97 | $9.07 | $8.96 | $9.00 | $8.74 | 187,975 |
| 2023-02-02 | $8.88 | $9.01 | $8.88 | $8.99 | $8.73 | 245,104 |
| 2023-02-01 | $8.81 | $8.86 | $8.79 | $8.85 | $8.60 | 121,765 |
| 2023-01-31 | $8.70 | $8.80 | $8.69 | $8.78 | $8.53 | 177,334 |
| 2023-01-30 | $8.71 | $8.74 | $8.67 | $8.67 | $8.42 | 106,573 |
| 2023-01-27 | $8.70 | $8.83 | $8.69 | $8.73 | $8.48 | 176,409 |
| 2023-01-26 | $8.74 | $8.78 | $8.69 | $8.70 | $8.45 | 66,048 |
| 2023-01-25 | $8.67 | $8.74 | $8.62 | $8.71 | $8.46 | 143,426 |
| 2023-01-24 | $8.65 | $8.81 | $8.63 | $8.66 | $8.41 | 79,422 |
| 2023-01-23 | $8.61 | $8.69 | $8.60 | $8.67 | $8.42 | 129,099 |
| 2023-01-20 | $8.61 | $8.62 | $8.59 | $8.61 | $8.36 | 48,770 |
| 2023-01-19 | $8.57 | $8.62 | $8.57 | $8.60 | $8.35 | 91,105 |
| 2023-01-18 | $8.59 | $8.59 | $8.55 | $8.58 | $8.33 | 93,644 |
| 2023-01-17 | $8.47 | $8.59 | $8.47 | $8.56 | $8.32 | 107,237 |
| 2023-01-13 | $8.50 | $8.53 | $8.47 | $8.49 | $8.49 | 87,412 |
| 2023-01-12 | $8.50 | $8.51 | $8.44 | $8.50 | $8.50 | 74,293 |
| 2023-01-11 | $8.57 | $8.63 | $8.52 | $8.55 | $8.47 | 135,885 |
| 2023-01-10 | $8.47 | $8.52 | $8.42 | $8.52 | $8.44 | 77,734 |
| 2023-01-09 | $8.44 | $8.48 | $8.43 | $8.44 | $8.36 | 101,902 |
| 2023-01-06 | $8.37 | $8.42 | $8.34 | $8.40 | $8.32 | 74,744 |
| 2023-01-05 | $8.41 | $8.41 | $8.27 | $8.32 | $8.24 | 133,768 |
| 2023-01-04 | $8.41 | $8.44 | $8.37 | $8.41 | $8.33 | 108,290 |
| 2023-01-03 | $8.20 | $8.36 | $8.18 | $8.35 | $8.27 | 126,454 |
| 2022-12-30 | $8.05 | $8.11 | $7.96 | $8.11 | $8.03 | 142,553 |
| 2022-12-29 | $8.01 | $8.07 | $7.96 | $8.02 | $7.94 | 191,699 |
| 2022-12-28 | $8.12 | $8.12 | $7.91 | $7.97 | $7.89 | 121,283 |
| 2022-12-27 | $8.16 | $8.26 | $8.08 | $8.09 | $8.01 | 135,110 |
| 2022-12-23 | $8.11 | $8.20 | $8.08 | $8.16 | $8.08 | 122,775 |
| 2022-12-22 | $8.11 | $8.13 | $8.00 | $8.09 | $8.01 | 129,135 |
| 2022-12-21 | $8.19 | $8.25 | $8.04 | $8.10 | $8.02 | 213,689 |
| 2022-12-20 | $8.23 | $8.31 | $8.15 | $8.19 | $8.11 | 158,295 |
| 2022-12-19 | $8.34 | $8.39 | $8.21 | $8.25 | $8.17 | 148,792 |
| 2022-12-16 | $8.38 | $8.53 | $8.29 | $8.31 | $8.23 | 65,934 |
| 2022-12-15 | $8.32 | $8.45 | $8.32 | $8.42 | $8.34 | 100,528 |
| 2022-12-14 | $8.36 | $8.42 | $8.29 | $8.32 | $8.24 | 127,747 |
| 2022-12-13 | $8.43 | $8.46 | $8.36 | $8.36 | $8.28 | 84,641 |
| 2022-12-12 | $8.37 | $8.42 | $8.27 | $8.37 | $8.29 | 93,768 |
| 2022-12-09 | $8.56 | $8.56 | $8.30 | $8.36 | $8.28 | 156,778 |
| 2022-12-08 | $8.60 | $8.63 | $8.58 | $8.60 | $8.43 | 71,041 |
| 2022-12-07 | $8.50 | $8.61 | $8.48 | $8.61 | $8.45 | 133,771 |
| 2022-12-06 | $8.58 | $8.60 | $8.45 | $8.48 | $8.32 | 100,842 |
| 2022-12-05 | $8.56 | $8.57 | $8.51 | $8.55 | $8.39 | 63,588 |
| 2022-12-02 | $8.46 | $8.56 | $8.46 | $8.55 | $8.39 | 76,421 |
| 2022-12-01 | $8.52 | $8.55 | $8.45 | $8.50 | $8.34 | 123,382 |
| 2022-11-30 | $8.43 | $8.48 | $8.41 | $8.47 | $8.31 | 54,495 |
| 2022-11-29 | $8.44 | $8.46 | $8.39 | $8.46 | $8.30 | 62,721 |
| 2022-11-28 | $8.42 | $8.49 | $8.38 | $8.41 | $8.25 | 90,195 |
| 2022-11-25 | $8.41 | $8.45 | $8.36 | $8.43 | $8.27 | 46,538 |
| 2022-11-23 | $8.38 | $8.42 | $8.38 | $8.42 | $8.26 | 79,923 |
| 2022-11-22 | $8.37 | $8.40 | $8.35 | $8.38 | $8.22 | 54,796 |
| 2022-11-21 | $8.37 | $8.41 | $8.31 | $8.33 | $8.17 | 75,367 |
| 2022-11-18 | $8.43 | $8.44 | $8.31 | $8.35 | $8.19 | 209,191 |
| 2022-11-17 | $8.39 | $8.41 | $8.28 | $8.38 | $8.22 | 136,635 |
| 2022-11-16 | $8.38 | $8.45 | $8.34 | $8.39 | $8.23 | 136,742 |
| 2022-11-15 | $8.40 | $8.46 | $8.33 | $8.37 | $8.21 | 135,015 |
| 2022-11-14 | $8.34 | $8.38 | $8.29 | $8.33 | $8.17 | 62,840 |
| 2022-11-11 | $8.40 | $8.41 | $8.34 | $8.36 | $8.20 | 103,370 |
| 2022-11-10 | $8.38 | $8.50 | $8.35 | $8.36 | $8.20 | 125,971 |
| 2022-11-09 | $8.49 | $8.51 | $8.33 | $8.34 | $8.10 | 115,800 |
| 2022-11-08 | $8.52 | $8.54 | $8.47 | $8.47 | $8.23 | 136,808 |
| 2022-11-07 | $8.46 | $8.51 | $8.45 | $8.49 | $8.25 | 82,956 |
| 2022-11-04 | $8.51 | $8.52 | $8.40 | $8.41 | $8.17 | 77,586 |
| 2022-11-03 | $8.36 | $8.46 | $8.34 | $8.44 | $8.20 | 62,215 |
| 2022-11-02 | $8.52 | $8.53 | $8.42 | $8.43 | $8.19 | 86,092 |
| 2022-11-01 | $8.53 | $8.53 | $8.42 | $8.48 | $8.24 | 93,641 |
| 2022-10-31 | $8.33 | $8.40 | $8.33 | $8.40 | $8.16 | 75,683 |
| 2022-10-28 | $8.37 | $8.43 | $8.28 | $8.35 | $8.11 | 72,561 |
| 2022-10-27 | $8.33 | $8.39 | $8.25 | $8.37 | $8.13 | 86,008 |
| 2022-10-26 | $8.12 | $8.33 | $8.12 | $8.30 | $8.06 | 98,096 |
| 2022-10-25 | $8.04 | $8.14 | $8.04 | $8.13 | $7.90 | 28,274 |
| 2022-10-24 | $7.94 | $8.03 | $7.91 | $8.03 | $7.80 | 41,557 |
| 2022-10-21 | $7.90 | $7.98 | $7.86 | $7.95 | $7.72 | 77,121 |
| 2022-10-20 | $7.93 | $7.98 | $7.88 | $7.92 | $7.69 | 40,435 |
| 2022-10-19 | $7.90 | $7.95 | $7.83 | $7.93 | $7.70 | 74,807 |
| 2022-10-18 | $7.95 | $7.97 | $7.87 | $7.89 | $7.67 | 74,931 |
| 2022-10-17 | $7.91 | $7.95 | $7.80 | $7.84 | $7.62 | 117,797 |
| 2022-10-14 | $7.94 | $7.95 | $7.84 | $7.84 | $7.84 | 64,968 |
| 2022-10-13 | $7.81 | $7.95 | $7.73 | $7.91 | $7.91 | 96,374 |
| 2022-10-12 | $7.97 | $8.04 | $7.93 | $7.93 | $7.93 | 55,290 |
| 2022-10-11 | $8.08 | $8.14 | $8.03 | $8.11 | $8.03 | 44,150 |
| 2022-10-10 | $8.09 | $8.12 | $8.05 | $8.06 | $8.06 | 91,002 |
| 2022-10-07 | $8.20 | $8.27 | $8.07 | $8.11 | $8.11 | 156,526 |
| 2022-10-06 | $8.39 | $8.44 | $8.29 | $8.31 | $8.31 | 37,900 |
| 2022-10-05 | $8.40 | $8.42 | $8.32 | $8.39 | $8.39 | 49,254 |
| 2022-10-04 | $8.29 | $8.56 | $8.29 | $8.48 | $8.48 | 102,051 |
| 2022-10-03 | $8.17 | $8.27 | $8.10 | $8.24 | $8.24 | 119,715 |
| 2022-09-30 | $7.98 | $8.14 | $7.97 | $7.97 | $7.97 | 121,259 |
| 2022-09-29 | $8.08 | $8.10 | $8.00 | $8.00 | $8.00 | 88,385 |
| 2022-09-28 | $8.04 | $8.20 | $8.04 | $8.18 | $8.18 | 78,961 |
| 2022-09-27 | $8.07 | $8.13 | $8.01 | $8.02 | $8.02 | 67,067 |
| 2022-09-26 | $8.02 | $8.14 | $8.00 | $8.01 | $8.01 | 294,338 |
| 2022-09-23 | $8.43 | $8.43 | $8.08 | $8.14 | $8.14 | 302,367 |
| 2022-09-22 | $8.51 | $8.59 | $8.40 | $8.42 | $8.42 | 78,933 |
| 2022-09-21 | $8.58 | $8.61 | $8.47 | $8.53 | $8.53 | 90,064 |
| 2022-09-20 | $8.55 | $8.62 | $8.49 | $8.56 | $8.56 | 154,888 |
| 2022-09-19 | $8.66 | $8.73 | $8.55 | $8.64 | $8.64 | 141,775 |
| 2022-09-16 | $8.61 | $8.69 | $8.56 | $8.66 | $8.66 | 72,643 |
| 2022-09-15 | $8.77 | $8.83 | $8.68 | $8.68 | $8.68 | 58,590 |
| 2022-09-14 | $8.77 | $8.88 | $8.76 | $8.79 | $8.79 | 45,389 |
| 2022-09-13 | $8.89 | $8.94 | $8.77 | $8.79 | $8.79 | 115,486 |
| 2022-09-12 | $9.05 | $9.11 | $8.97 | $8.97 | $8.97 | 110,964 |
| 2022-09-09 | $9.09 | $9.15 | $9.01 | $9.03 | $9.03 | 60,312 |
| 2022-09-08 | $9.07 | $9.14 | $9.07 | $9.11 | $9.03 | 43,110 |
| 2022-09-07 | $8.99 | $9.12 | $8.99 | $9.11 | $9.03 | 67,621 |
| 2022-09-06 | $8.98 | $9.13 | $8.92 | $9.04 | $8.96 | 237,625 |
| 2022-09-02 | $9.02 | $9.10 | $8.97 | $9.03 | $8.95 | 97,632 |
| 2022-09-01 | $9.05 | $9.06 | $8.89 | $8.95 | $8.87 | 79,522 |
| 2022-08-31 | $9.13 | $9.16 | $8.95 | $9.05 | $8.97 | 168,748 |
| 2022-08-30 | $9.24 | $9.25 | $9.11 | $9.17 | $9.09 | 67,546 |
| 2022-08-29 | $9.24 | $9.34 | $9.20 | $9.20 | $9.12 | 107,089 |
| 2022-08-26 | $9.40 | $9.40 | $9.30 | $9.34 | $9.26 | 44,537 |
| 2022-08-25 | $9.36 | $9.40 | $9.35 | $9.37 | $9.29 | 67,344 |
| 2022-08-24 | $9.34 | $9.38 | $9.34 | $9.35 | $9.27 | 46,185 |
| 2022-08-23 | $9.34 | $9.36 | $9.30 | $9.34 | $9.26 | 44,208 |
| 2022-08-22 | $9.43 | $9.43 | $9.24 | $9.32 | $9.24 | 85,353 |
| 2022-08-19 | $9.64 | $9.64 | $9.47 | $9.47 | $9.39 | 90,195 |
| 2022-08-18 | $9.77 | $9.80 | $9.65 | $9.66 | $9.57 | 106,637 |
| 2022-08-17 | $9.74 | $9.79 | $9.66 | $9.75 | $9.66 | 94,829 |
| 2022-08-16 | $9.75 | $9.77 | $9.69 | $9.74 | $9.65 | 70,148 |
| 2022-08-15 | $9.71 | $9.74 | $9.69 | $9.73 | $9.64 | 86,683 |
| 2022-08-12 | $9.79 | $9.82 | $9.70 | $9.72 | $9.63 | 129,923 |
| 2022-08-11 | $9.79 | $9.81 | $9.74 | $9.74 | $9.65 | 110,863 |
| 2022-08-10 | $9.68 | $9.76 | $9.67 | $9.72 | $9.63 | 138,064 |
| 2022-08-09 | $9.70 | $9.73 | $9.66 | $9.69 | $9.52 | 125,977 |
| 2022-08-08 | $9.62 | $9.74 | $9.62 | $9.68 | $9.51 | 88,700 |
| 2022-08-05 | $9.60 | $9.64 | $9.56 | $9.60 | $9.44 | 97,284 |
| 2022-08-04 | $9.66 | $9.71 | $9.60 | $9.61 | $9.45 | 123,412 |
| 2022-08-03 | $9.70 | $9.70 | $9.64 | $9.69 | $9.52 | 84,999 |
| 2022-08-02 | $9.52 | $9.64 | $9.52 | $9.61 | $9.45 | 86,495 |
| 2022-08-01 | $9.41 | $9.63 | $9.38 | $9.58 | $9.42 | 218,869 |
| 2022-07-29 | $9.24 | $9.36 | $9.22 | $9.34 | $9.18 | 200,787 |
| 2022-07-28 | $9.20 | $9.25 | $9.16 | $9.25 | $9.09 | 160,784 |
| 2022-07-27 | $9.14 | $9.19 | $9.08 | $9.13 | $8.97 | 87,447 |
| 2022-07-26 | $9.05 | $9.17 | $9.04 | $9.10 | $8.94 | 172,609 |
| 2022-07-25 | $8.99 | $9.05 | $8.98 | $9.05 | $8.89 | 66,955 |
| 2022-07-22 | $8.93 | $9.01 | $8.88 | $8.97 | $8.82 | 82,103 |
| 2022-07-21 | $8.86 | $8.90 | $8.84 | $8.90 | $8.75 | 68,699 |
| 2022-07-20 | $8.80 | $8.87 | $8.80 | $8.83 | $8.68 | 67,017 |
| 2022-07-19 | $8.84 | $8.85 | $8.75 | $8.83 | $8.68 | 99,183 |
| 2022-07-18 | $8.80 | $8.84 | $8.75 | $8.76 | $8.61 | 96,529 |
| 2022-07-15 | $8.82 | $8.86 | $8.75 | $8.77 | $8.62 | 103,214 |
| 2022-07-14 | $8.74 | $8.78 | $8.66 | $8.76 | $8.61 | 97,479 |
| 2022-07-13 | $8.73 | $8.91 | $8.56 | $8.82 | $8.67 | 96,140 |
| 2022-07-12 | $8.88 | $8.93 | $8.80 | $8.82 | $8.67 | 96,065 |
| 2022-07-11 | $8.97 | $9.02 | $8.82 | $8.87 | $8.72 | 139,874 |
| 2022-07-08 | $9.00 | $9.04 | $8.86 | $9.01 | $8.86 | 99,763 |
| 2022-07-07 | $9.18 | $9.18 | $9.10 | $9.11 | $8.87 | 105,892 |
| 2022-07-06 | $9.14 | $9.22 | $9.07 | $9.14 | $8.90 | 145,079 |
| 2022-07-05 | $8.99 | $9.09 | $8.96 | $9.08 | $8.84 | 150,110 |
| 2022-07-01 | $9.01 | $9.04 | $8.96 | $8.99 | $8.76 | 84,594 |
| 2022-06-30 | $8.94 | $9.01 | $8.87 | $8.99 | $8.76 | 176,379 |
| 2022-06-29 | $8.87 | $8.96 | $8.76 | $8.92 | $8.69 | 305,520 |
| 2022-06-28 | $8.89 | $8.91 | $8.71 | $8.82 | $8.59 | 279,657 |
| 2022-06-27 | $8.69 | $8.87 | $8.62 | $8.82 | $8.59 | 294,457 |
| 2022-06-24 | $8.38 | $8.65 | $8.38 | $8.61 | $8.39 | 154,371 |
| 2022-06-23 | $8.27 | $8.37 | $8.27 | $8.36 | $8.14 | 87,062 |
| 2022-06-22 | $8.23 | $8.29 | $8.19 | $8.23 | $8.02 | 145,371 |
| 2022-06-21 | $8.24 | $8.33 | $8.19 | $8.26 | $8.05 | 101,425 |
| 2022-06-17 | $8.23 | $8.28 | $8.14 | $8.18 | $7.97 | 159,917 |
| 2022-06-16 | $8.47 | $8.47 | $8.15 | $8.17 | $7.96 | 270,873 |
| 2022-06-15 | $8.49 | $8.58 | $8.46 | $8.56 | $8.34 | 76,104 |
| 2022-06-14 | $8.63 | $8.66 | $8.45 | $8.49 | $8.27 | 188,251 |
| 2022-06-13 | $8.97 | $9.00 | $8.57 | $8.62 | $8.40 | 294,803 |
| 2022-06-10 | $9.14 | $9.15 | $9.00 | $9.08 | $8.84 | 136,273 |
| 2022-06-09 | $9.26 | $9.32 | $9.26 | $9.27 | $8.95 | 56,515 |
| 2022-06-08 | $9.33 | $9.36 | $9.30 | $9.31 | $8.99 | 54,199 |
| 2022-06-07 | $9.27 | $9.35 | $9.27 | $9.33 | $9.01 | 87,529 |
| 2022-06-06 | $9.33 | $9.35 | $9.24 | $9.28 | $8.96 | 119,011 |
| 2022-06-03 | $9.30 | $9.32 | $9.25 | $9.29 | $8.97 | 109,866 |
| 2022-06-02 | $9.29 | $9.35 | $9.24 | $9.32 | $9.00 | 84,620 |
| 2022-06-01 | $9.45 | $9.45 | $9.22 | $9.29 | $8.97 | 186,396 |
| 2022-05-31 | $9.37 | $9.44 | $9.29 | $9.35 | $9.03 | 244,772 |
| 2022-05-27 | $9.29 | $9.47 | $9.29 | $9.45 | $9.45 | 101,723 |
| 2022-05-26 | $9.21 | $9.36 | $9.17 | $9.24 | $9.24 | 254,830 |
| 2022-05-25 | $9.10 | $9.21 | $9.10 | $9.18 | $9.18 | 64,557 |
| 2022-05-24 | $9.11 | $9.13 | $9.03 | $9.12 | $9.12 | 52,661 |
| 2022-05-23 | $9.17 | $9.23 | $9.10 | $9.13 | $9.13 | 73,861 |
| 2022-05-20 | $9.12 | $9.20 | $9.09 | $9.13 | $9.13 | 131,155 |
| 2022-05-19 | $9.16 | $9.29 | $9.11 | $9.12 | $9.12 | 96,115 |
| 2022-05-18 | $9.44 | $9.44 | $9.22 | $9.25 | $9.25 | 90,674 |
| 2022-05-17 | $9.20 | $9.58 | $9.17 | $9.51 | $9.51 | 224,392 |
| 2022-05-16 | $9.08 | $9.18 | $9.08 | $9.17 | $9.17 | 58,734 |
| 2022-05-13 | $9.05 | $9.19 | $9.05 | $9.13 | $9.13 | 90,971 |
| 2022-05-12 | $9.21 | $9.21 | $8.98 | $9.02 | $9.02 | 184,050 |
| 2022-05-11 | $9.34 | $9.44 | $9.23 | $9.23 | $9.23 | 84,502 |
| 2022-05-10 | $9.52 | $9.55 | $9.41 | $9.46 | $9.38 | 102,181 |
| 2022-05-09 | $9.48 | $9.61 | $9.47 | $9.50 | $9.42 | 95,814 |
| 2022-05-06 | $9.67 | $9.74 | $9.63 | $9.68 | $9.59 | 88,939 |
| 2022-05-05 | $9.76 | $9.78 | $9.66 | $9.72 | $9.64 | 83,324 |
| 2022-05-04 | $9.73 | $9.82 | $9.68 | $9.81 | $9.72 | 67,815 |
| 2022-05-03 | $9.61 | $9.75 | $9.61 | $9.73 | $9.64 | 67,917 |
| 2022-05-02 | $9.73 | $9.74 | $9.63 | $9.64 | $9.56 | 79,505 |
| 2022-04-29 | $9.73 | $9.74 | $9.67 | $9.70 | $9.62 | 51,953 |
| 2022-04-28 | $9.76 | $9.78 | $9.68 | $9.75 | $9.66 | 50,466 |
| 2022-04-27 | $9.73 | $9.73 | $9.66 | $9.72 | $9.64 | 35,459 |
| 2022-04-26 | $9.82 | $9.86 | $9.67 | $9.69 | $9.61 | 176,353 |
| 2022-04-25 | $9.81 | $9.84 | $9.76 | $9.82 | $9.73 | 88,286 |
| 2022-04-22 | $9.91 | $9.91 | $9.81 | $9.82 | $9.73 | 69,497 |
| 2022-04-21 | $10.05 | $10.05 | $9.87 | $9.90 | $9.81 | 80,964 |
| 2022-04-20 | $10.02 | $10.07 | $10.02 | $10.02 | $9.93 | 73,599 |
| 2022-04-19 | $10.01 | $10.06 | $10.01 | $10.01 | $9.92 | 48,081 |
| 2022-04-18 | $10.02 | $10.04 | $9.98 | $10.01 | $9.92 | 122,121 |
| 2022-04-14 | $9.94 | $10.10 | $9.94 | $10.04 | $9.95 | 123,995 |
| 2022-04-13 | $9.82 | $10.04 | $9.81 | $9.98 | $9.89 | 143,673 |
| 2022-04-12 | $9.91 | $9.97 | $9.85 | $9.88 | $9.79 | 131,220 |
| 2022-04-11 | $9.96 | $10.05 | $9.80 | $9.85 | $9.76 | 150,586 |
| 2022-04-08 | $10.11 | $10.13 | $10.04 | $10.05 | $9.96 | 82,224 |
| 2022-04-07 | $10.23 | $10.29 | $10.20 | $10.23 | $10.06 | 96,254 |
| 2022-04-06 | $10.31 | $10.31 | $10.18 | $10.24 | $10.07 | 95,862 |
| 2022-04-05 | $10.43 | $10.43 | $10.30 | $10.34 | $10.17 | 87,355 |
| 2022-04-04 | $10.31 | $10.45 | $10.29 | $10.44 | $10.27 | 132,091 |
| 2022-04-01 | $10.24 | $10.30 | $10.20 | $10.26 | $10.09 | 79,589 |
| 2022-03-31 | $10.15 | $10.23 | $10.15 | $10.20 | $10.03 | 103,898 |
| 2022-03-30 | $10.03 | $10.16 | $10.03 | $10.12 | $9.95 | 88,355 |
| 2022-03-29 | $10.02 | $10.11 | $9.95 | $10.07 | $9.90 | 78,214 |
| 2022-03-28 | $9.99 | $9.99 | $9.88 | $9.95 | $9.78 | 113,766 |
| 2022-03-25 | $10.05 | $10.10 | $9.87 | $9.91 | $9.74 | 151,452 |
| 2022-03-24 | $10.08 | $10.10 | $9.97 | $10.10 | $9.93 | 88,128 |
| 2022-03-23 | $10.04 | $10.04 | $9.97 | $10.00 | $9.83 | 70,962 |
| 2022-03-22 | $9.99 | $10.04 | $9.95 | $10.03 | $9.86 | 107,501 |
| 2022-03-21 | $10.09 | $10.14 | $9.99 | $9.99 | $9.82 | 94,061 |
| 2022-03-18 | $10.12 | $10.20 | $10.10 | $10.12 | $9.95 | 71,677 |
| 2022-03-17 | $9.95 | $10.13 | $9.95 | $10.12 | $9.95 | 87,024 |
| 2022-03-16 | $9.91 | $10.05 | $9.91 | $9.98 | $9.81 | 112,304 |
| 2022-03-15 | $9.73 | $9.92 | $9.73 | $9.86 | $9.70 | 103,068 |
| 2022-03-14 | $10.02 | $10.02 | $9.70 | $9.76 | $9.60 | 269,828 |
| 2022-03-11 | $10.17 | $10.18 | $9.92 | $9.95 | $9.78 | 127,551 |
| 2022-03-10 | $10.23 | $10.24 | $10.06 | $10.11 | $9.94 | 155,315 |
| 2022-03-09 | $10.32 | $10.35 | $10.25 | $10.32 | $10.07 | 183,963 |
| 2022-03-08 | $10.24 | $10.30 | $10.12 | $10.26 | $10.01 | 176,706 |
| 2022-03-07 | $10.38 | $10.39 | $10.22 | $10.24 | $9.99 | 140,314 |
| 2022-03-04 | $10.40 | $10.41 | $10.29 | $10.36 | $10.11 | 118,712 |
| 2022-03-03 | $10.47 | $10.48 | $10.41 | $10.41 | $10.15 | 113,416 |
| 2022-03-02 | $10.41 | $10.46 | $10.39 | $10.44 | $10.18 | 105,282 |
| 2022-03-01 | $10.31 | $10.42 | $10.29 | $10.36 | $10.11 | 157,622 |
| 2022-02-28 | $10.16 | $10.29 | $10.16 | $10.23 | $9.98 | 94,440 |
| 2022-02-25 | $10.12 | $10.30 | $10.12 | $10.21 | $9.96 | 125,429 |
| 2022-02-24 | $9.82 | $10.16 | $9.76 | $10.10 | $9.85 | 195,360 |
| 2022-02-23 | $10.17 | $10.19 | $10.02 | $10.06 | $9.81 | 219,525 |
| 2022-02-22 | $10.19 | $10.22 | $10.04 | $10.10 | $9.85 | 184,659 |
| 2022-02-18 | $10.24 | $10.30 | $10.19 | $10.22 | $9.97 | 73,409 |
| 2022-02-17 | $10.31 | $10.43 | $10.19 | $10.24 | $9.99 | 255,622 |
| 2022-02-16 | $10.17 | $10.30 | $10.15 | $10.30 | $10.05 | 123,275 |
| 2022-02-15 | $10.06 | $10.19 | $10.06 | $10.17 | $9.92 | 195,856 |
| 2022-02-14 | $10.17 | $10.17 | $9.99 | $10.00 | $9.75 | 320,148 |
| 2022-02-11 | $10.25 | $10.28 | $10.11 | $10.14 | $9.89 | 130,335 |
| 2022-02-10 | $10.33 | $10.42 | $10.25 | $10.27 | $10.02 | 85,328 |
| 2022-02-09 | $10.46 | $10.49 | $10.40 | $10.43 | $10.09 | 205,927 |
| 2022-02-08 | $10.40 | $10.48 | $10.40 | $10.40 | $10.06 | 85,467 |
| 2022-02-07 | $10.38 | $10.42 | $10.36 | $10.40 | $10.06 | 101,189 |
| 2022-02-04 | $10.52 | $10.57 | $10.31 | $10.34 | $10.01 | 221,103 |
| 2022-02-03 | $10.59 | $10.63 | $10.46 | $10.52 | $10.18 | 80,362 |
| 2022-02-02 | $10.56 | $10.64 | $10.54 | $10.61 | $10.27 | 128,699 |
| 2022-02-01 | $10.37 | $10.54 | $10.36 | $10.51 | $10.17 | 213,935 |
| 2022-01-31 | $10.27 | $10.38 | $10.27 | $10.34 | $10.01 | 131,778 |
| 2022-01-28 | $10.38 | $10.40 | $10.26 | $10.27 | $9.94 | 114,852 |
| 2022-01-27 | $10.40 | $10.45 | $10.35 | $10.36 | $10.03 | 75,343 |
| 2022-01-26 | $10.49 | $10.56 | $10.29 | $10.35 | $10.02 | 131,096 |
| 2022-01-25 | $10.33 | $10.44 | $10.22 | $10.41 | $10.07 | 152,310 |
| 2022-01-24 | $10.37 | $10.38 | $10.02 | $10.38 | $10.05 | 416,242 |
| 2022-01-21 | $10.55 | $10.61 | $10.41 | $10.42 | $10.08 | 167,667 |
| 2022-01-20 | $10.56 | $10.67 | $10.56 | $10.59 | $10.25 | 260,044 |
| 2022-01-19 | $10.56 | $10.63 | $10.50 | $10.53 | $10.19 | 134,014 |
| 2022-01-18 | $10.55 | $10.58 | $10.47 | $10.56 | $10.22 | 184,339 |
| 2022-01-14 | $10.62 | $10.65 | $10.50 | $10.56 | $10.22 | 226,819 |
| 2022-01-13 | $10.68 | $10.73 | $10.56 | $10.65 | $10.31 | 193,325 |
| 2022-01-12 | $10.72 | $10.75 | $10.56 | $10.68 | $10.34 | 241,554 |
| 2022-01-11 | $10.86 | $10.93 | $10.70 | $10.79 | $10.36 | 430,780 |
| 2022-01-10 | $10.93 | $10.94 | $10.72 | $10.88 | $10.45 | 182,820 |
| 2022-01-07 | $10.92 | $10.95 | $10.84 | $10.95 | $10.52 | 114,857 |
| 2022-01-06 | $10.84 | $10.95 | $10.81 | $10.91 | $10.48 | 132,568 |
| 2022-01-05 | $11.01 | $11.01 | $10.83 | $10.84 | $10.41 | 178,843 |
| 2022-01-04 | $11.06 | $11.08 | $10.93 | $10.98 | $10.55 | 180,932 |
| 2022-01-03 | $10.98 | $11.04 | $10.93 | $11.02 | $10.58 | 147,264 |
| 2021-12-31 | $10.86 | $10.97 | $10.86 | $10.97 | $10.54 | 144,861 |
| 2021-12-30 | $10.84 | $10.89 | $10.80 | $10.85 | $10.42 | 147,066 |
| 2021-12-29 | $10.87 | $10.87 | $10.82 | $10.86 | $10.43 | 79,485 |
| 2021-12-28 | $10.86 | $10.93 | $10.81 | $10.83 | $10.40 | 100,716 |
| 2021-12-27 | $10.97 | $11.05 | $10.84 | $10.86 | $10.43 | 180,978 |
| 2021-12-23 | $10.84 | $10.97 | $10.82 | $10.93 | $10.50 | 149,765 |
| 2021-12-22 | $10.67 | $10.89 | $10.67 | $10.80 | $10.37 | 158,241 |
| 2021-12-21 | $10.76 | $10.82 | $10.70 | $10.71 | $10.29 | 96,614 |
| 2021-12-20 | $10.86 | $10.88 | $10.68 | $10.70 | $10.28 | 105,803 |
| 2021-12-17 | $10.78 | $10.97 | $10.73 | $10.96 | $10.53 | 165,308 |
| 2021-12-16 | $10.67 | $10.87 | $10.66 | $10.87 | $10.44 | 141,723 |
| 2021-12-15 | $10.67 | $10.90 | $10.49 | $10.70 | $10.28 | 234,348 |
| 2021-12-14 | $10.70 | $10.72 | $10.58 | $10.62 | $10.20 | 110,957 |
| 2021-12-13 | $10.80 | $10.83 | $10.67 | $10.73 | $10.31 | 174,002 |
| 2021-12-10 | $10.86 | $10.89 | $10.79 | $10.85 | $10.42 | 132,995 |
| 2021-12-09 | $10.95 | $10.95 | $10.87 | $10.93 | $10.42 | 159,624 |
| 2021-12-08 | $10.88 | $10.96 | $10.87 | $10.92 | $10.41 | 81,918 |
| 2021-12-07 | $10.93 | $10.95 | $10.86 | $10.90 | $10.39 | 117,363 |
| 2021-12-06 | $10.78 | $10.84 | $10.72 | $10.84 | $10.33 | 170,138 |
| 2021-12-03 | $10.66 | $10.73 | $10.62 | $10.73 | $10.23 | 156,345 |
| 2021-12-02 | $10.66 | $10.74 | $10.62 | $10.68 | $10.18 | 157,937 |
| 2021-12-01 | $10.71 | $10.79 | $10.62 | $10.62 | $10.12 | 149,901 |
| 2021-11-30 | $10.61 | $10.70 | $10.55 | $10.70 | $10.20 | 220,643 |
| 2021-11-29 | $10.72 | $10.74 | $10.65 | $10.66 | $10.16 | 117,774 |
| 2021-11-26 | $10.74 | $10.78 | $10.60 | $10.68 | $10.18 | 93,003 |
| 2021-11-24 | $10.76 | $10.83 | $10.69 | $10.81 | $10.31 | 77,412 |
| 2021-11-23 | $10.84 | $10.84 | $10.77 | $10.77 | $10.27 | 96,768 |
| 2021-11-22 | $10.94 | $10.94 | $10.68 | $10.86 | $10.35 | 242,860 |
| 2021-11-19 | $10.96 | $11.00 | $10.91 | $10.94 | $10.43 | 182,293 |
| 2021-11-18 | $11.06 | $11.10 | $11.00 | $11.00 | $10.49 | 149,682 |
| 2021-11-17 | $11.15 | $11.15 | $11.10 | $11.12 | $10.60 | 90,566 |
| 2021-11-16 | $11.11 | $11.16 | $11.11 | $11.15 | $10.63 | 97,637 |
| 2021-11-15 | $11.18 | $11.20 | $11.11 | $11.12 | $10.60 | 116,263 |
| 2021-11-12 | $11.19 | $11.19 | $11.11 | $11.18 | $10.66 | 85,336 |
| 2021-11-11 | $11.21 | $11.24 | $11.12 | $11.15 | $10.63 | 127,145 |
| 2021-11-10 | $11.21 | $11.29 | $11.14 | $11.14 | $10.62 | 136,273 |
| 2021-11-09 | $11.37 | $11.41 | $11.33 | $11.33 | $10.72 | 80,627 |
| 2021-11-08 | $11.37 | $11.42 | $11.34 | $11.37 | $10.76 | 151,360 |
| 2021-11-05 | $11.37 | $11.37 | $11.22 | $11.34 | $10.73 | 138,946 |
| 2021-11-04 | $11.33 | $11.34 | $11.26 | $11.33 | $10.72 | 95,414 |
| 2021-11-03 | $11.38 | $11.38 | $11.26 | $11.30 | $10.69 | 93,360 |
| 2021-11-02 | $11.34 | $11.42 | $11.28 | $11.33 | $10.72 | 108,551 |
| 2021-11-01 | $11.34 | $11.36 | $11.26 | $11.35 | $10.74 | 150,906 |
| 2021-10-29 | $11.26 | $11.33 | $11.26 | $11.29 | $10.68 | 69,567 |
| 2021-10-28 | $11.25 | $11.31 | $11.22 | $11.29 | $10.68 | 91,364 |
| 2021-10-27 | $11.21 | $11.26 | $11.18 | $11.24 | $10.64 | 111,872 |
| 2021-10-26 | $11.23 | $11.28 | $11.06 | $11.27 | $10.67 | 311,912 |
| 2021-10-25 | $11.36 | $11.39 | $11.23 | $11.25 | $10.65 | 200,987 |
| 2021-10-22 | $11.35 | $11.42 | $11.35 | $11.38 | $10.77 | 74,205 |
| 2021-10-21 | $11.41 | $11.48 | $11.38 | $11.39 | $10.78 | 80,044 |
| 2021-10-20 | $11.43 | $11.50 | $11.40 | $11.40 | $10.79 | 88,424 |
| 2021-10-19 | $11.47 | $11.50 | $11.45 | $11.48 | $10.86 | 58,959 |
| 2021-10-18 | $11.43 | $11.52 | $11.40 | $11.47 | $10.86 | 134,202 |
| 2021-10-15 | $11.45 | $11.53 | $11.45 | $11.50 | $10.88 | 100,328 |
| 2021-10-14 | $11.47 | $11.50 | $11.41 | $11.48 | $10.86 | 100,762 |
| 2021-10-13 | $11.44 | $11.49 | $11.35 | $11.43 | $10.82 | 60,726 |
| 2021-10-12 | $11.50 | $11.51 | $11.45 | $11.46 | $10.85 | 54,595 |
| 2021-10-11 | $11.51 | $11.56 | $11.48 | $11.53 | $10.91 | 54,574 |
| 2021-10-08 | $11.60 | $11.60 | $11.50 | $11.52 | $10.90 | 72,986 |
| 2021-10-07 | $11.63 | $11.70 | $11.58 | $11.65 | $10.95 | 128,723 |
| 2021-10-06 | $11.58 | $11.62 | $11.54 | $11.62 | $10.92 | 58,542 |
| 2021-10-05 | $11.55 | $11.62 | $11.54 | $11.60 | $10.90 | 68,121 |
| 2021-10-04 | $11.52 | $11.57 | $11.45 | $11.55 | $10.85 | 63,376 |
| 2021-10-01 | $11.65 | $11.68 | $11.43 | $11.53 | $10.84 | 114,990 |
| 2021-09-30 | $11.45 | $11.62 | $11.44 | $11.62 | $10.92 | 103,861 |
| 2021-09-29 | $11.40 | $11.58 | $11.35 | $11.43 | $10.74 | 112,755 |
| 2021-09-28 | $11.50 | $11.50 | $11.30 | $11.33 | $10.65 | 206,662 |
| 2021-09-27 | $11.68 | $11.68 | $11.55 | $11.58 | $10.88 | 86,327 |
| 2021-09-24 | $11.60 | $11.70 | $11.60 | $11.64 | $10.94 | 93,939 |
| 2021-09-23 | $11.75 | $11.84 | $11.67 | $11.67 | $10.97 | 101,298 |
| 2021-09-22 | $11.58 | $11.79 | $11.55 | $11.74 | $11.03 | 153,621 |
| 2021-09-21 | $11.57 | $11.66 | $11.50 | $11.57 | $10.87 | 130,532 |
| 2021-09-20 | $11.60 | $11.66 | $11.41 | $11.55 | $10.85 | 235,100 |
| 2021-09-17 | $11.78 | $11.79 | $11.66 | $11.74 | $11.03 | 71,616 |
| 2021-09-16 | $11.78 | $11.85 | $11.72 | $11.76 | $11.05 | 136,414 |
| 2021-09-15 | $11.69 | $11.85 | $11.69 | $11.82 | $11.11 | 106,013 |
| 2021-09-14 | $11.80 | $11.92 | $11.65 | $11.65 | $10.95 | 228,365 |
| 2021-09-13 | $11.89 | $11.90 | $11.73 | $11.78 | $11.07 | 183,660 |
| 2021-09-10 | $11.91 | $11.91 | $11.82 | $11.87 | $11.15 | 81,710 |
| 2021-09-09 | $12.03 | $12.09 | $11.94 | $11.94 | $11.14 | 157,641 |
| 2021-09-08 | $11.74 | $12.09 | $11.74 | $12.02 | $11.22 | 269,117 |
| 2021-09-07 | $11.74 | $11.95 | $11.36 | $11.77 | $10.99 | 601,723 |
| 2021-09-03 | $12.77 | $12.77 | $11.73 | $11.89 | $11.10 | 1,061,400 |
| 2021-09-02 | $12.70 | $12.85 | $12.50 | $12.79 | $11.94 | 453,013 |
| 2021-09-01 | $13.22 | $13.24 | $13.15 | $13.17 | $12.29 | 120,823 |
| 2021-08-31 | $13.18 | $13.21 | $13.14 | $13.16 | $12.28 | 126,389 |
| 2021-08-30 | $13.07 | $13.15 | $13.05 | $13.12 | $12.25 | 79,799 |
| 2021-08-27 | $12.95 | $13.09 | $12.95 | $13.09 | $12.22 | 90,330 |
| 2021-08-26 | $13.02 | $13.06 | $12.86 | $12.90 | $12.04 | 135,485 |
| 2021-08-25 | $12.97 | $13.07 | $12.94 | $13.04 | $12.17 | 143,825 |
| 2021-08-24 | $12.90 | $12.98 | $12.90 | $12.95 | $12.09 | 78,389 |
| 2021-08-23 | $12.83 | $12.92 | $12.82 | $12.90 | $12.04 | 79,499 |
| 2021-08-20 | $12.80 | $12.86 | $12.76 | $12.77 | $11.92 | 46,818 |
| 2021-08-19 | $12.83 | $12.86 | $12.71 | $12.77 | $11.92 | 127,143 |
| 2021-08-18 | $12.83 | $12.88 | $12.80 | $12.85 | $11.99 | 60,080 |
| 2021-08-17 | $12.89 | $12.90 | $12.77 | $12.83 | $11.97 | 74,686 |
| 2021-08-16 | $12.88 | $12.92 | $12.82 | $12.90 | $12.04 | 79,256 |
| 2021-08-13 | $12.88 | $12.93 | $12.88 | $12.88 | $12.02 | 64,695 |
| 2021-08-12 | $12.91 | $12.98 | $12.87 | $12.92 | $12.06 | 83,323 |
| 2021-08-11 | $13.02 | $13.03 | $12.96 | $12.97 | $12.11 | 67,438 |
| 2021-08-10 | $13.30 | $13.30 | $13.07 | $13.11 | $12.15 | 78,499 |
| 2021-08-09 | $12.93 | $13.16 | $12.93 | $13.06 | $12.11 | 144,915 |
| 2021-08-06 | $12.95 | $13.00 | $12.93 | $12.98 | $12.03 | 108,490 |
| 2021-08-05 | $12.86 | $12.95 | $12.84 | $12.92 | $11.98 | 116,010 |
| 2021-08-04 | $12.80 | $12.92 | $12.75 | $12.92 | $11.98 | 70,648 |
| 2021-08-03 | $12.65 | $12.77 | $12.51 | $12.77 | $11.84 | 92,285 |
| 2021-08-02 | $12.55 | $12.62 | $12.51 | $12.60 | $11.68 | 82,509 |
| 2021-07-30 | $12.43 | $12.51 | $12.43 | $12.47 | $11.56 | 85,191 |
| 2021-07-29 | $12.53 | $12.57 | $12.50 | $12.55 | $11.63 | 44,424 |
| 2021-07-28 | $12.49 | $12.54 | $12.46 | $12.54 | $11.62 | 41,238 |
| 2021-07-27 | $12.50 | $12.52 | $12.40 | $12.49 | $11.58 | 73,226 |
| 2021-07-26 | $12.44 | $12.52 | $12.39 | $12.51 | $11.60 | 62,386 |
| 2021-07-23 | $12.36 | $12.46 | $12.36 | $12.44 | $11.53 | 73,947 |
| 2021-07-22 | $12.48 | $12.48 | $12.34 | $12.35 | $11.45 | 86,065 |
| 2021-07-21 | $12.41 | $12.49 | $12.41 | $12.48 | $11.57 | 39,325 |
| 2021-07-20 | $12.31 | $12.48 | $12.21 | $12.41 | $11.50 | 106,276 |
| 2021-07-19 | $12.60 | $12.63 | $12.28 | $12.29 | $11.39 | 284,422 |
| 2021-07-16 | $12.77 | $12.82 | $12.61 | $12.65 | $11.73 | 133,929 |
| 2021-07-15 | $12.87 | $12.87 | $12.75 | $12.78 | $11.85 | 80,755 |
| 2021-07-14 | $12.78 | $12.90 | $12.71 | $12.90 | $11.96 | 124,229 |
| 2021-07-13 | $12.74 | $12.80 | $12.68 | $12.75 | $11.82 | 92,410 |
| 2021-07-12 | $12.80 | $12.84 | $12.76 | $12.78 | $11.85 | 138,908 |
| 2021-07-09 | $12.77 | $12.84 | $12.76 | $12.78 | $11.85 | 121,235 |
| 2021-07-08 | $12.88 | $12.94 | $12.82 | $12.88 | $11.86 | 87,629 |
| 2021-07-07 | $12.95 | $12.97 | $12.90 | $12.93 | $11.90 | 80,087 |
| 2021-07-06 | $12.86 | $12.96 | $12.86 | $12.94 | $11.91 | 156,709 |
| 2021-07-02 | $12.83 | $12.88 | $12.80 | $12.86 | $11.84 | 86,554 |
| 2021-07-01 | $12.84 | $12.84 | $12.72 | $12.78 | $11.76 | 128,454 |
| 2021-06-30 | $12.85 | $12.85 | $12.75 | $12.75 | $11.74 | 69,125 |
| 2021-06-29 | $12.78 | $12.82 | $12.74 | $12.79 | $11.77 | 51,420 |
| 2021-06-28 | $12.75 | $12.80 | $12.65 | $12.73 | $11.72 | 72,110 |
| 2021-06-25 | $12.85 | $12.85 | $12.72 | $12.75 | $11.74 | 73,231 |
| 2021-06-24 | $12.74 | $12.81 | $12.68 | $12.78 | $11.76 | 53,316 |
| 2021-06-23 | $12.66 | $12.73 | $12.62 | $12.73 | $11.72 | 70,563 |
| 2021-06-22 | $12.48 | $12.65 | $12.48 | $12.64 | $11.63 | 81,628 |
| 2021-06-21 | $12.44 | $12.57 | $12.42 | $12.53 | $11.53 | 103,394 |
| 2021-06-18 | $12.43 | $12.55 | $12.37 | $12.41 | $11.42 | 89,239 |
| 2021-06-17 | $12.52 | $12.59 | $12.33 | $12.54 | $11.54 | 228,970 |
| 2021-06-16 | $12.41 | $12.61 | $12.41 | $12.60 | $11.60 | 97,824 |
| 2021-06-15 | $12.65 | $12.74 | $12.38 | $12.41 | $11.42 | 219,047 |
| 2021-06-14 | $12.85 | $12.85 | $12.60 | $12.65 | $11.64 | 183,442 |
| 2021-06-11 | $12.83 | $12.85 | $12.69 | $12.78 | $11.76 | 150,549 |
| 2021-06-10 | $12.81 | $12.89 | $12.80 | $12.87 | $11.85 | 123,627 |
| 2021-06-09 | $12.89 | $12.92 | $12.86 | $12.89 | $11.78 | 74,595 |
| 2021-06-08 | $12.86 | $12.91 | $12.83 | $12.83 | $11.73 | 140,568 |
| 2021-06-07 | $12.84 | $12.90 | $12.84 | $12.86 | $11.75 | 161,032 |
| 2021-06-04 | $12.80 | $12.87 | $12.77 | $12.84 | $11.74 | 76,728 |
| 2021-06-03 | $12.64 | $12.83 | $12.64 | $12.79 | $11.69 | 110,858 |
| 2021-06-02 | $12.62 | $12.72 | $12.62 | $12.69 | $11.60 | 73,357 |
| 2021-06-01 | $12.70 | $12.75 | $12.61 | $12.64 | $11.55 | 123,822 |
| 2021-05-28 | $12.58 | $12.66 | $12.56 | $12.66 | $11.57 | 95,118 |
| 2021-05-27 | $12.62 | $12.62 | $12.54 | $12.58 | $11.50 | 86,094 |
| 2021-05-26 | $12.55 | $12.68 | $12.55 | $12.67 | $11.58 | 111,243 |
| 2021-05-25 | $12.52 | $12.61 | $12.51 | $12.53 | $11.45 | 163,226 |
| 2021-05-24 | $12.48 | $12.58 | $12.47 | $12.51 | $11.43 | 96,608 |
| 2021-05-21 | $12.40 | $12.47 | $12.40 | $12.46 | $11.39 | 73,888 |
| 2021-05-20 | $12.25 | $12.40 | $12.21 | $12.40 | $11.33 | 177,231 |
| 2021-05-19 | $12.08 | $12.19 | $12.03 | $12.19 | $11.14 | 75,756 |
| 2021-05-18 | $12.08 | $12.12 | $12.04 | $12.12 | $11.08 | 126,341 |
| 2021-05-17 | $12.03 | $12.06 | $11.96 | $12.01 | $10.98 | 73,835 |
| 2021-05-14 | $11.97 | $12.05 | $11.95 | $11.99 | $10.96 | 141,508 |
| 2021-05-13 | $11.88 | $12.11 | $11.87 | $11.91 | $10.89 | 267,013 |
| 2021-05-12 | $12.49 | $12.50 | $11.83 | $11.88 | $10.86 | 409,277 |
| 2021-05-11 | $12.57 | $12.63 | $12.51 | $12.61 | $11.44 | 131,866 |
| 2021-05-10 | $12.58 | $12.70 | $12.58 | $12.61 | $11.44 | 140,483 |
| 2021-05-07 | $12.56 | $12.63 | $12.49 | $12.62 | $11.45 | 112,982 |
| 2021-05-06 | $12.60 | $12.62 | $12.50 | $12.56 | $11.39 | 131,433 |
| 2021-05-05 | $12.40 | $12.55 | $12.40 | $12.55 | $11.38 | 207,600 |
| 2021-05-04 | $12.23 | $12.42 | $12.22 | $12.40 | $11.25 | 187,280 |
| 2021-05-03 | $12.17 | $12.25 | $12.14 | $12.23 | $11.09 | 229,942 |
| 2021-04-30 | $12.04 | $12.15 | $12.03 | $12.14 | $11.01 | 83,806 |
| 2021-04-29 | $12.03 | $12.07 | $12.02 | $12.07 | $10.95 | 62,475 |
| 2021-04-28 | $12.03 | $12.05 | $12.00 | $12.04 | $10.92 | 111,291 |
| 2021-04-27 | $12.05 | $12.07 | $12.02 | $12.04 | $10.92 | 65,207 |
| 2021-04-26 | $12.10 | $12.10 | $12.00 | $12.03 | $10.91 | 141,176 |
| 2021-04-23 | $12.03 | $12.07 | $12.01 | $12.07 | $10.95 | 79,922 |
| 2021-04-22 | $12.05 | $12.05 | $11.97 | $12.03 | $10.91 | 88,156 |
| 2021-04-21 | $12.05 | $12.05 | $12.02 | $12.05 | $10.93 | 105,999 |
| 2021-04-20 | $12.04 | $12.10 | $11.94 | $12.00 | $10.89 | 165,830 |
| 2021-04-19 | $12.05 | $12.08 | $12.01 | $12.04 | $10.92 | 158,012 |
| 2021-04-16 | $11.99 | $12.05 | $11.99 | $12.03 | $10.91 | 107,212 |
| 2021-04-15 | $12.00 | $12.01 | $11.97 | $11.99 | $10.88 | 104,321 |
| 2021-04-14 | $11.97 | $11.99 | $11.96 | $11.99 | $10.88 | 90,505 |
| 2021-04-13 | $11.95 | $12.00 | $11.95 | $11.99 | $10.88 | 90,518 |
| 2021-04-12 | $12.00 | $12.00 | $11.94 | $11.95 | $10.84 | 118,292 |
| 2021-04-09 | $12.06 | $12.06 | $11.98 | $12.02 | $10.90 | 108,754 |
| 2021-04-08 | $12.10 | $12.12 | $12.09 | $12.09 | $10.89 | 138,468 |
| 2021-04-07 | $12.08 | $12.12 | $12.08 | $12.09 | $10.89 | 105,369 |
| 2021-04-06 | $12.13 | $12.15 | $12.07 | $12.08 | $10.88 | 140,297 |
| 2021-04-05 | $12.13 | $12.16 | $12.03 | $12.11 | $10.90 | 240,303 |
| 2021-04-01 | $12.07 | $12.14 | $12.04 | $12.10 | $10.90 | 189,974 |
| 2021-03-31 | $12.00 | $12.02 | $11.94 | $12.01 | $10.81 | 130,094 |
| 2021-03-30 | $12.00 | $12.01 | $11.97 | $11.99 | $10.80 | 71,888 |
| 2021-03-29 | $12.00 | $12.02 | $11.96 | $12.00 | $10.81 | 116,489 |
| 2021-03-26 | $12.03 | $12.03 | $11.95 | $12.00 | $10.81 | 105,521 |
| 2021-03-25 | $12.01 | $12.01 | $11.89 | $11.99 | $10.80 | 113,940 |
| 2021-03-24 | $11.93 | $12.03 | $11.93 | $11.97 | $10.78 | 153,485 |
| 2021-03-23 | $11.86 | $11.97 | $11.86 | $11.95 | $10.76 | 172,692 |
| 2021-03-22 | $11.89 | $11.92 | $11.77 | $11.85 | $10.67 | 150,809 |
| 2021-03-19 | $11.90 | $11.97 | $11.87 | $11.89 | $10.71 | 70,501 |
| 2021-03-18 | $11.86 | $11.91 | $11.84 | $11.87 | $10.69 | 98,202 |
| 2021-03-17 | $11.87 | $11.89 | $11.82 | $11.89 | $10.71 | 107,887 |
| 2021-03-16 | $11.85 | $11.88 | $11.82 | $11.87 | $10.69 | 92,359 |
| 2021-03-15 | $11.84 | $11.87 | $11.80 | $11.85 | $10.67 | 190,370 |
| 2021-03-12 | $11.80 | $11.85 | $11.80 | $11.84 | $10.66 | 68,980 |
| 2021-03-11 | $11.82 | $11.84 | $11.77 | $11.80 | $10.62 | 94,955 |
| 2021-03-10 | $11.79 | $11.82 | $11.76 | $11.81 | $10.63 | 108,185 |
| 2021-03-09 | $11.88 | $11.90 | $11.82 | $11.86 | $10.60 | 63,785 |
| 2021-03-08 | $11.80 | $11.86 | $11.75 | $11.80 | $10.54 | 173,470 |
| 2021-03-05 | $11.78 | $11.80 | $11.73 | $11.78 | $10.53 | 135,037 |
| 2021-03-04 | $11.82 | $11.88 | $11.63 | $11.76 | $10.51 | 160,322 |
| 2021-03-03 | $11.88 | $11.88 | $11.75 | $11.79 | $10.54 | 106,652 |
| 2021-03-02 | $11.80 | $11.86 | $11.76 | $11.85 | $10.59 | 101,169 |
| 2021-03-01 | $11.71 | $11.83 | $11.68 | $11.81 | $10.55 | 215,581 |
| 2021-02-26 | $11.56 | $11.66 | $11.51 | $11.65 | $10.41 | 133,681 |
| 2021-02-25 | $11.85 | $11.85 | $11.50 | $11.61 | $10.37 | 171,920 |
| 2021-02-24 | $11.74 | $11.85 | $11.71 | $11.84 | $10.58 | 180,695 |
| 2021-02-23 | $11.75 | $11.80 | $11.68 | $11.76 | $10.51 | 175,457 |
| 2021-02-22 | $11.67 | $11.76 | $11.67 | $11.75 | $10.50 | 111,249 |
| 2021-02-19 | $11.66 | $11.73 | $11.66 | $11.71 | $10.46 | 79,718 |
| 2021-02-18 | $11.67 | $11.80 | $11.64 | $11.64 | $10.40 | 139,655 |
| 2021-02-17 | $11.70 | $11.74 | $11.63 | $11.72 | $10.47 | 94,902 |
| 2021-02-16 | $11.73 | $11.73 | $11.59 | $11.70 | $10.46 | 192,334 |
| 2021-02-12 | $11.78 | $11.81 | $11.69 | $11.73 | $10.48 | 121,531 |
| 2021-02-11 | $11.80 | $11.82 | $11.75 | $11.81 | $10.55 | 95,799 |
| 2021-02-10 | $11.82 | $11.84 | $11.77 | $11.83 | $10.57 | 118,723 |
| 2021-02-09 | $11.86 | $11.93 | $11.84 | $11.89 | $10.54 | 124,607 |
| 2021-02-08 | $11.86 | $11.92 | $11.84 | $11.89 | $10.54 | 130,787 |
| 2021-02-05 | $11.80 | $11.85 | $11.79 | $11.83 | $10.49 | 171,318 |
| 2021-02-04 | $11.72 | $11.78 | $11.70 | $11.78 | $10.45 | 217,793 |
| 2021-02-03 | $11.61 | $11.71 | $11.60 | $11.70 | $10.38 | 153,225 |
| 2021-02-02 | $11.60 | $11.67 | $11.58 | $11.65 | $10.33 | 177,735 |
| 2021-02-01 | $11.58 | $11.58 | $11.50 | $11.55 | $10.24 | 151,005 |
| 2021-01-29 | $11.50 | $11.52 | $11.43 | $11.48 | $10.18 | 102,692 |
| 2021-01-28 | $11.50 | $11.51 | $11.45 | $11.50 | $10.20 | 67,965 |
| 2021-01-27 | $11.49 | $11.51 | $11.42 | $11.46 | $10.16 | 73,237 |
| 2021-01-26 | $11.49 | $11.53 | $11.45 | $11.51 | $10.21 | 157,000 |
| 2021-01-25 | $11.43 | $11.47 | $11.37 | $11.47 | $10.17 | 118,125 |
| 2021-01-22 | $11.46 | $11.47 | $11.35 | $11.41 | $10.12 | 91,203 |
| 2021-01-21 | $11.48 | $11.49 | $11.41 | $11.46 | $10.16 | 81,464 |
| 2021-01-20 | $11.41 | $11.46 | $11.41 | $11.45 | $10.15 | 119,537 |
| 2021-01-19 | $11.40 | $11.45 | $11.37 | $11.39 | $10.10 | 113,000 |
| 2021-01-15 | $11.35 | $11.46 | $11.35 | $11.36 | $10.07 | 90,395 |
| 2021-01-14 | $11.46 | $11.47 | $11.37 | $11.40 | $10.11 | 118,088 |
| 2021-01-13 | $11.49 | $11.54 | $11.43 | $11.48 | $10.18 | 87,724 |
| 2021-01-12 | $11.56 | $11.59 | $11.52 | $11.56 | $10.17 | 137,169 |
| 2021-01-11 | $11.53 | $11.56 | $11.50 | $11.56 | $10.17 | 97,799 |
| 2021-01-08 | $11.62 | $11.63 | $11.52 | $11.54 | $10.15 | 117,893 |
| 2021-01-07 | $11.55 | $11.58 | $11.48 | $11.57 | $10.18 | 208,783 |
| 2021-01-06 | $11.44 | $11.53 | $11.44 | $11.53 | $10.15 | 127,370 |
| 2021-01-05 | $11.42 | $11.48 | $11.41 | $11.45 | $10.08 | 108,489 |
| 2021-01-04 | $11.51 | $11.55 | $11.38 | $11.39 | $10.02 | 178,999 |
| 2020-12-31 | $11.35 | $11.44 | $11.30 | $11.44 | $10.07 | 86,413 |
| 2020-12-30 | $11.31 | $11.36 | $11.29 | $11.36 | $10.00 | 95,430 |
| 2020-12-29 | $11.28 | $11.30 | $11.22 | $11.26 | $9.91 | 74,072 |
| 2020-12-28 | $11.22 | $11.28 | $11.20 | $11.27 | $9.92 | 78,955 |
| 2020-12-24 | $11.26 | $11.28 | $11.23 | $11.24 | $9.89 | 53,707 |
| 2020-12-23 | $11.18 | $11.25 | $11.18 | $11.23 | $9.88 | 74,917 |
| 2020-12-22 | $11.20 | $11.24 | $11.17 | $11.18 | $9.84 | 53,694 |
| 2020-12-21 | $11.20 | $11.25 | $11.12 | $11.20 | $9.86 | 113,628 |
| 2020-12-18 | $11.35 | $11.36 | $11.05 | $11.21 | $9.86 | 133,686 |
| 2020-12-17 | $11.24 | $11.33 | $11.23 | $11.28 | $9.93 | 254,099 |
| 2020-12-16 | $11.18 | $11.23 | $11.17 | $11.23 | $9.88 | 59,042 |
| 2020-12-15 | $11.06 | $11.17 | $11.05 | $11.17 | $9.83 | 109,193 |
| 2020-12-14 | $11.12 | $11.14 | $11.06 | $11.07 | $9.74 | 131,524 |
| 2020-12-11 | $11.26 | $11.30 | $11.02 | $11.06 | $9.73 | 257,394 |
| 2020-12-10 | $11.32 | $11.38 | $11.26 | $11.30 | $9.94 | 118,554 |
| 2020-12-09 | $11.45 | $11.45 | $11.36 | $11.45 | $10.00 | 118,662 |
| 2020-12-08 | $11.42 | $11.46 | $11.39 | $11.44 | $9.99 | 145,779 |
| 2020-12-07 | $11.34 | $11.40 | $11.34 | $11.38 | $9.93 | 115,335 |
| 2020-12-04 | $11.35 | $11.37 | $11.32 | $11.36 | $9.92 | 119,915 |
| 2020-12-03 | $11.19 | $11.29 | $11.19 | $11.28 | $9.85 | 183,027 |
| 2020-12-02 | $11.15 | $11.25 | $11.15 | $11.24 | $9.81 | 107,837 |
| 2020-12-01 | $11.13 | $11.19 | $11.08 | $11.13 | $9.72 | 125,175 |
| 2020-11-30 | $11.00 | $11.07 | $10.97 | $11.04 | $9.64 | 134,390 |
| 2020-11-27 | $10.99 | $11.03 | $10.96 | $11.02 | $9.62 | 98,090 |
| 2020-11-25 | $10.85 | $10.95 | $10.85 | $10.94 | $9.55 | 118,097 |
| 2020-11-24 | $10.70 | $10.82 | $10.70 | $10.81 | $9.44 | 113,529 |
| 2020-11-23 | $10.66 | $10.70 | $10.58 | $10.68 | $9.32 | 132,314 |
| 2020-11-20 | $10.61 | $10.65 | $10.60 | $10.62 | $9.27 | 105,947 |
| 2020-11-19 | $10.59 | $10.64 | $10.58 | $10.61 | $9.26 | 101,559 |
| 2020-11-18 | $10.70 | $10.70 | $10.60 | $10.62 | $9.27 | 121,329 |
| 2020-11-17 | $10.57 | $10.65 | $10.57 | $10.65 | $9.30 | 140,137 |
| 2020-11-16 | $10.65 | $10.65 | $10.58 | $10.59 | $9.25 | 105,678 |
| 2020-11-13 | $10.51 | $10.56 | $10.51 | $10.54 | $9.20 | 43,776 |
| 2020-11-12 | $10.44 | $10.53 | $10.44 | $10.51 | $9.18 | 43,198 |
| 2020-11-11 | $10.48 | $10.48 | $10.44 | $10.48 | $9.15 | 69,892 |
| 2020-11-10 | $10.45 | $10.48 | $10.36 | $10.46 | $9.13 | 143,698 |
| 2020-11-09 | $10.59 | $10.70 | $10.46 | $10.55 | $9.13 | 174,346 |
| 2020-11-06 | $10.40 | $10.44 | $10.36 | $10.44 | $9.04 | 140,759 |
| 2020-11-05 | $10.24 | $10.38 | $10.24 | $10.36 | $8.97 | 94,438 |
| 2020-11-04 | $10.19 | $10.28 | $10.18 | $10.20 | $8.83 | 89,126 |
| 2020-11-03 | $10.16 | $10.20 | $10.10 | $10.16 | $8.79 | 84,387 |
| 2020-11-02 | $10.16 | $10.18 | $10.06 | $10.10 | $8.74 | 102,975 |
| 2020-10-30 | $10.12 | $10.12 | $10.02 | $10.09 | $8.73 | 159,381 |
| 2020-10-29 | $10.11 | $10.14 | $10.05 | $10.07 | $8.72 | 84,144 |
| 2020-10-28 | $10.10 | $10.13 | $10.05 | $10.10 | $8.74 | 97,895 |
| 2020-10-27 | $10.19 | $10.20 | $10.16 | $10.19 | $8.82 | 87,324 |
| 2020-10-26 | $10.24 | $10.24 | $10.10 | $10.19 | $8.82 | 127,256 |
| 2020-10-23 | $10.25 | $10.29 | $10.16 | $10.23 | $8.85 | 65,097 |
| 2020-10-22 | $10.22 | $10.26 | $10.20 | $10.24 | $8.86 | 53,970 |
| 2020-10-21 | $10.25 | $10.25 | $10.20 | $10.22 | $8.85 | 64,755 |
| 2020-10-20 | $10.16 | $10.23 | $10.16 | $10.21 | $8.84 | 106,013 |
| 2020-10-19 | $10.23 | $10.27 | $10.15 | $10.17 | $8.80 | 119,877 |
| 2020-10-16 | $10.27 | $10.29 | $10.23 | $10.23 | $8.85 | 191,920 |
| 2020-10-15 | $10.28 | $10.30 | $10.25 | $10.28 | $8.90 | 81,304 |
| 2020-10-14 | $10.28 | $10.31 | $10.25 | $10.29 | $8.91 | 92,136 |
| 2020-10-13 | $10.32 | $10.32 | $10.25 | $10.28 | $8.90 | 81,045 |
| 2020-10-12 | $10.39 | $10.44 | $10.25 | $10.27 | $8.89 | 243,822 |
| 2020-10-09 | $10.46 | $10.46 | $10.38 | $10.40 | $9.00 | 186,445 |
| 2020-10-08 | $10.41 | $10.52 | $10.38 | $10.50 | $9.01 | 196,761 |
| 2020-10-07 | $10.33 | $10.41 | $10.33 | $10.37 | $8.90 | 144,924 |
| 2020-10-06 | $10.35 | $10.36 | $10.29 | $10.29 | $8.83 | 255,744 |
| 2020-10-05 | $10.25 | $10.33 | $10.25 | $10.30 | $8.84 | 205,907 |
| 2020-10-02 | $10.12 | $10.24 | $10.06 | $10.23 | $8.78 | 117,126 |
| 2020-10-01 | $10.21 | $10.22 | $10.14 | $10.16 | $8.72 | 135,534 |
| 2020-09-30 | $10.12 | $10.15 | $10.10 | $10.12 | $8.68 | 84,590 |
| 2020-09-29 | $10.13 | $10.15 | $10.08 | $10.08 | $8.65 | 84,532 |
| 2020-09-28 | $10.11 | $10.12 | $10.08 | $10.09 | $8.66 | 81,513 |
| 2020-09-25 | $10.04 | $10.05 | $9.99 | $10.03 | $8.61 | 52,341 |
| 2020-09-24 | $9.95 | $10.07 | $9.90 | $10.03 | $8.61 | 127,134 |
| 2020-09-23 | $10.17 | $10.23 | $9.89 | $9.99 | $8.57 | 294,285 |
| 2020-09-22 | $10.05 | $10.15 | $10.04 | $10.13 | $8.69 | 77,515 |
| 2020-09-21 | $10.13 | $10.16 | $10.00 | $10.03 | $8.61 | 231,757 |
| 2020-09-18 | $10.17 | $10.22 | $10.17 | $10.20 | $8.75 | 116,400 |
| 2020-09-17 | $10.17 | $10.20 | $10.16 | $10.19 | $8.74 | 113,076 |
| 2020-09-16 | $10.20 | $10.25 | $10.17 | $10.17 | $8.73 | 71,005 |
| 2020-09-15 | $10.17 | $10.23 | $10.16 | $10.20 | $8.75 | 66,205 |
| 2020-09-14 | $10.16 | $10.20 | $10.16 | $10.17 | $8.73 | 67,775 |
| 2020-09-11 | $10.17 | $10.17 | $10.09 | $10.13 | $8.69 | 82,365 |
| 2020-09-10 | $10.12 | $10.16 | $10.11 | $10.14 | $8.70 | 66,422 |
| 2020-09-09 | $10.15 | $10.22 | $10.15 | $10.21 | $8.68 | 138,970 |
| 2020-09-08 | $10.09 | $10.13 | $10.01 | $10.12 | $8.61 | 123,099 |
| 2020-09-04 | $10.16 | $10.17 | $10.04 | $10.10 | $8.59 | 77,542 |
| 2020-09-03 | $10.27 | $10.29 | $10.11 | $10.12 | $8.61 | 116,338 |
| 2020-09-02 | $10.24 | $10.30 | $10.22 | $10.29 | $8.75 | 110,131 |
| 2020-09-01 | $10.18 | $10.23 | $10.11 | $10.23 | $8.70 | 107,372 |
| 2020-08-31 | $10.05 | $10.10 | $10.04 | $10.10 | $8.59 | 150,150 |
| 2020-08-28 | $10.06 | $10.06 | $9.94 | $10.04 | $8.54 | 72,761 |
| 2020-08-27 | $10.08 | $10.12 | $10.00 | $10.00 | $8.51 | 143,420 |
| 2020-08-26 | $10.20 | $10.20 | $10.03 | $10.08 | $8.57 | 125,682 |
| 2020-08-25 | $10.18 | $10.22 | $10.18 | $10.20 | $8.68 | 53,981 |
| 2020-08-24 | $10.16 | $10.21 | $10.15 | $10.20 | $8.68 | 70,270 |
| 2020-08-21 | $10.19 | $10.20 | $10.13 | $10.17 | $8.65 | 74,650 |
| 2020-08-20 | $10.10 | $10.37 | $10.10 | $10.21 | $8.68 | 113,901 |
| 2020-08-19 | $10.10 | $10.16 | $10.10 | $10.13 | $8.62 | 49,117 |
| 2020-08-18 | $10.11 | $10.11 | $10.06 | $10.10 | $8.59 | 62,229 |
| 2020-08-17 | $10.10 | $10.13 | $10.07 | $10.07 | $8.57 | 74,533 |
| 2020-08-14 | $10.16 | $10.16 | $10.04 | $10.07 | $8.57 | 117,821 |
| 2020-08-13 | $10.12 | $10.17 | $10.11 | $10.13 | $8.62 | 68,914 |
| 2020-08-12 | $10.28 | $10.28 | $10.05 | $10.08 | $8.57 | 240,231 |
| 2020-08-11 | $10.36 | $10.38 | $10.23 | $10.28 | $8.67 | 136,598 |
| 2020-08-10 | $10.28 | $10.31 | $10.26 | $10.30 | $8.68 | 76,780 |
| 2020-08-07 | $10.21 | $10.27 | $10.17 | $10.19 | $8.59 | 99,461 |
| 2020-08-06 | $10.18 | $10.25 | $10.15 | $10.22 | $8.62 | 67,187 |
| 2020-08-05 | $10.05 | $10.16 | $10.05 | $10.16 | $8.57 | 80,653 |
| 2020-08-04 | $9.98 | $10.10 | $9.98 | $10.05 | $8.47 | 93,861 |
| 2020-08-03 | $10.02 | $10.04 | $9.96 | $10.04 | $8.46 | 104,143 |
| 2020-07-31 | $9.98 | $10.01 | $9.92 | $9.95 | $8.39 | 51,185 |
| 2020-07-30 | $9.98 | $9.98 | $9.90 | $9.96 | $8.40 | 52,275 |
| 2020-07-29 | $10.02 | $10.02 | $9.95 | $9.96 | $8.40 | 97,664 |
| 2020-07-28 | $10.00 | $10.02 | $9.99 | $10.01 | $8.44 | 36,380 |
| 2020-07-27 | $10.00 | $10.02 | $9.97 | $9.98 | $8.41 | 144,727 |
| 2020-07-24 | $10.01 | $10.03 | $9.96 | $10.00 | $8.43 | 74,346 |
| 2020-07-23 | $9.97 | $10.05 | $9.94 | $10.01 | $8.44 | 87,639 |
| 2020-07-22 | $10.02 | $10.02 | $9.87 | $9.97 | $8.41 | 179,951 |
| 2020-07-21 | $10.00 | $10.09 | $9.90 | $10.01 | $8.44 | 84,124 |
| 2020-07-20 | $9.99 | $10.06 | $9.95 | $9.98 | $8.41 | 88,261 |
| 2020-07-17 | $9.97 | $10.04 | $9.97 | $10.00 | $8.43 | 59,896 |
| 2020-07-16 | $9.99 | $9.99 | $9.90 | $9.98 | $8.41 | 65,886 |
| 2020-07-15 | $10.01 | $10.03 | $9.95 | $9.98 | $8.41 | 97,941 |
| 2020-07-14 | $9.90 | $9.99 | $9.90 | $9.98 | $8.41 | 55,422 |
| 2020-07-13 | $10.03 | $10.03 | $9.90 | $9.94 | $8.38 | 93,615 |
| 2020-07-10 | $10.05 | $10.05 | $9.96 | $10.00 | $8.43 | 85,270 |
| 2020-07-09 | $10.10 | $10.16 | $10.01 | $10.12 | $8.46 | 136,562 |
| 2020-07-08 | $10.07 | $10.15 | $10.07 | $10.09 | $8.43 | 94,617 |
| 2020-07-07 | $9.98 | $10.10 | $9.98 | $10.06 | $8.41 | 114,400 |
| 2020-07-06 | $10.06 | $10.07 | $9.96 | $9.99 | $8.35 | 111,562 |
| 2020-07-02 | $9.92 | $10.06 | $9.91 | $9.93 | $8.30 | 126,911 |
| 2020-07-01 | $9.84 | $9.89 | $9.80 | $9.87 | $8.25 | 123,104 |
| 2020-06-30 | $9.70 | $9.79 | $9.68 | $9.71 | $8.11 | 100,312 |
| 2020-06-29 | $9.63 | $9.70 | $9.61 | $9.65 | $8.06 | 76,012 |
| 2020-06-26 | $9.80 | $9.81 | $9.60 | $9.60 | $8.02 | 98,498 |
| 2020-06-25 | $9.90 | $9.91 | $9.79 | $9.80 | $8.19 | 92,745 |
| 2020-06-24 | $9.93 | $9.94 | $9.80 | $9.91 | $8.28 | 90,403 |
| 2020-06-23 | $9.90 | $10.00 | $9.90 | $9.94 | $8.31 | 98,293 |
| 2020-06-22 | $9.92 | $9.92 | $9.88 | $9.90 | $8.27 | 58,030 |
| 2020-06-19 | $9.85 | $9.98 | $9.84 | $9.88 | $8.26 | 155,961 |
| 2020-06-18 | $9.80 | $9.88 | $9.80 | $9.85 | $8.23 | 81,577 |
| 2020-06-17 | $9.80 | $9.89 | $9.79 | $9.81 | $8.20 | 72,760 |
| 2020-06-16 | $9.86 | $9.93 | $9.81 | $9.87 | $8.25 | 130,856 |
| 2020-06-15 | $9.53 | $9.76 | $9.53 | $9.66 | $8.07 | 82,955 |
| 2020-06-12 | $9.73 | $9.90 | $9.65 | $9.75 | $8.15 | 155,035 |
| 2020-06-11 | $9.76 | $9.95 | $9.42 | $9.59 | $8.01 | 325,404 |
| 2020-06-10 | $10.30 | $10.30 | $10.15 | $10.19 | $8.51 | 135,297 |
| 2020-06-09 | $10.30 | $10.38 | $10.26 | $10.33 | $8.56 | 167,660 |
| 2020-06-08 | $10.22 | $10.40 | $10.22 | $10.29 | $8.52 | 176,204 |
| 2020-06-05 | $10.15 | $10.27 | $10.15 | $10.19 | $8.44 | 170,297 |
| 2020-06-04 | $9.90 | $10.05 | $9.87 | $10.00 | $8.28 | 222,351 |
| 2020-06-03 | $9.78 | $9.92 | $9.76 | $9.89 | $8.19 | 198,666 |
| 2020-06-02 | $9.65 | $9.82 | $9.64 | $9.78 | $8.10 | 169,208 |
| 2020-06-01 | $9.68 | $9.73 | $9.59 | $9.61 | $7.96 | 167,759 |
| 2020-05-29 | $9.47 | $9.63 | $9.47 | $9.59 | $7.94 | 96,786 |
| 2020-05-28 | $9.37 | $9.57 | $9.37 | $9.55 | $7.91 | 203,995 |
| 2020-05-27 | $9.09 | $9.36 | $9.09 | $9.34 | $7.74 | 88,308 |
| 2020-05-26 | $9.25 | $9.28 | $9.01 | $9.08 | $7.52 | 178,337 |
| 2020-05-22 | $9.01 | $9.13 | $9.01 | $9.08 | $7.52 | 77,506 |
| 2020-05-21 | $9.04 | $9.14 | $8.96 | $8.98 | $7.44 | 65,518 |
| 2020-05-20 | $8.99 | $9.10 | $8.98 | $9.08 | $7.52 | 83,292 |
| 2020-05-19 | $8.72 | $8.94 | $8.72 | $8.91 | $7.38 | 88,553 |
| 2020-05-18 | $8.71 | $8.86 | $8.71 | $8.72 | $7.22 | 106,000 |
| 2020-05-15 | $8.36 | $8.70 | $8.27 | $8.54 | $7.07 | 119,099 |
| 2020-05-14 | $8.50 | $8.63 | $8.41 | $8.44 | $6.99 | 125,808 |
| 2020-05-13 | $8.93 | $9.00 | $8.41 | $8.50 | $7.04 | 256,347 |
| 2020-05-12 | $9.16 | $9.16 | $8.93 | $8.97 | $7.43 | 150,371 |
| 2020-05-11 | $9.08 | $9.23 | $9.02 | $9.05 | $7.50 | 184,048 |
| 2020-05-08 | $9.01 | $9.16 | $9.01 | $9.14 | $7.57 | 96,632 |
| 2020-05-07 | $9.18 | $9.22 | $9.11 | $9.14 | $7.50 | 151,786 |
| 2020-05-06 | $9.20 | $9.24 | $9.11 | $9.17 | $7.52 | 136,496 |
| 2020-05-05 | $9.22 | $9.22 | $9.07 | $9.11 | $7.47 | 171,011 |
| 2020-05-04 | $8.88 | $9.03 | $8.87 | $9.03 | $7.41 | 178,908 |
| 2020-05-01 | $9.02 | $9.04 | $8.81 | $8.89 | $7.29 | 122,802 |
| 2020-04-30 | $9.01 | $9.04 | $8.89 | $9.04 | $7.41 | 105,227 |
| 2020-04-29 | $8.84 | $9.05 | $8.79 | $8.97 | $7.36 | 127,994 |
| 2020-04-28 | $8.84 | $8.85 | $8.65 | $8.75 | $7.18 | 121,431 |
| 2020-04-27 | $8.71 | $8.79 | $8.69 | $8.77 | $7.19 | 111,953 |
| 2020-04-24 | $8.57 | $8.70 | $8.55 | $8.69 | $7.13 | 98,681 |
| 2020-04-23 | $8.52 | $8.65 | $8.52 | $8.56 | $7.02 | 73,337 |
| 2020-04-22 | $8.49 | $8.60 | $8.41 | $8.45 | $6.93 | 97,992 |
| 2020-04-21 | $8.40 | $8.48 | $8.22 | $8.46 | $6.94 | 128,204 |
| 2020-04-20 | $8.44 | $8.70 | $8.40 | $8.45 | $6.93 | 227,108 |
| 2020-04-17 | $8.67 | $8.94 | $8.57 | $8.60 | $7.05 | 240,075 |
| 2020-04-16 | $9.03 | $9.05 | $8.57 | $8.57 | $7.03 | 250,079 |
| 2020-04-15 | $8.98 | $9.14 | $8.83 | $9.06 | $7.43 | 126,208 |
| 2020-04-14 | $9.12 | $9.42 | $8.88 | $9.12 | $7.48 | 178,190 |
| 2020-04-13 | $8.94 | $9.15 | $8.65 | $9.03 | $7.41 | 279,514 |
| 2020-04-09 | $8.75 | $9.41 | $8.75 | $9.29 | $7.62 | 343,146 |
| 2020-04-08 | $8.44 | $8.74 | $8.44 | $8.71 | $7.07 | 176,534 |
| 2020-04-07 | $8.45 | $8.57 | $8.21 | $8.34 | $6.77 | 250,821 |
| 2020-04-06 | $7.91 | $8.15 | $7.84 | $8.05 | $6.54 | 235,350 |
| 2020-04-03 | $8.09 | $8.25 | $7.71 | $7.77 | $6.31 | 172,230 |
| 2020-04-02 | $7.88 | $8.21 | $7.84 | $8.05 | $6.54 | 324,944 |
| 2020-04-01 | $8.22 | $8.35 | $7.51 | $7.84 | $6.37 | 291,333 |
| 2020-03-31 | $8.25 | $8.56 | $8.18 | $8.45 | $6.86 | 206,122 |
| 2020-03-30 | $8.46 | $8.62 | $8.26 | $8.45 | $6.86 | 177,600 |
| 2020-03-27 | $8.08 | $8.76 | $8.04 | $8.46 | $6.87 | 311,239 |
| 2020-03-26 | $8.05 | $8.86 | $8.05 | $8.54 | $6.94 | 481,283 |
| 2020-03-25 | $7.88 | $8.44 | $7.69 | $8.17 | $6.64 | 232,280 |
| 2020-03-24 | $7.46 | $7.75 | $7.31 | $7.61 | $6.18 | 263,727 |
| 2020-03-23 | $7.26 | $7.50 | $6.51 | $7.30 | $5.93 | 484,706 |
| 2020-03-20 | $7.54 | $8.10 | $7.44 | $7.76 | $6.30 | 454,461 |
| 2020-03-19 | $6.24 | $7.77 | $5.95 | $7.40 | $6.01 | 558,516 |
| 2020-03-18 | $7.97 | $8.04 | $5.97 | $6.33 | $5.14 | 620,051 |
| 2020-03-17 | $8.40 | $8.41 | $7.85 | $8.29 | $6.73 | 372,097 |
| 2020-03-16 | $8.10 | $8.75 | $8.05 | $8.46 | $6.87 | 324,921 |
| 2020-03-13 | $8.96 | $9.35 | $8.93 | $9.21 | $7.48 | 387,448 |
| 2020-03-12 | $9.25 | $9.43 | $8.22 | $8.54 | $6.94 | 852,624 |
| 2020-03-11 | $10.64 | $10.66 | $9.89 | $10.05 | $8.16 | 354,354 |
| 2020-03-10 | $10.91 | $11.01 | $10.53 | $10.79 | $8.69 | 182,185 |
| 2020-03-09 | $10.97 | $11.00 | $10.04 | $10.60 | $8.53 | 323,038 |
| 2020-03-06 | $11.38 | $11.42 | $11.17 | $11.38 | $9.16 | 196,440 |
| 2020-03-05 | $11.54 | $11.71 | $11.51 | $11.57 | $9.31 | 117,260 |
| 2020-03-04 | $11.58 | $11.78 | $11.53 | $11.73 | $9.44 | 154,216 |
| 2020-03-03 | $11.79 | $11.92 | $11.14 | $11.41 | $9.19 | 520,132 |
| 2020-03-02 | $11.38 | $11.73 | $11.30 | $11.64 | $9.37 | 287,141 |
| 2020-02-28 | $11.14 | $11.27 | $10.80 | $11.11 | $8.94 | 505,934 |
| 2020-02-27 | $11.60 | $11.70 | $11.15 | $11.45 | $9.22 | 516,512 |
| 2020-02-26 | $11.51 | $12.02 | $11.50 | $12.00 | $9.66 | 489,551 |
| 2020-02-25 | $12.14 | $12.18 | $11.34 | $11.46 | $9.23 | 594,246 |
| 2020-02-24 | $12.22 | $12.29 | $12.10 | $12.11 | $9.75 | 164,477 |
| 2020-02-21 | $12.36 | $12.38 | $12.32 | $12.36 | $9.95 | 67,697 |
| 2020-02-20 | $12.33 | $12.39 | $12.33 | $12.36 | $9.95 | 83,493 |
| 2020-02-19 | $12.31 | $12.40 | $12.31 | $12.37 | $9.96 | 115,628 |
| 2020-02-18 | $12.27 | $12.31 | $12.27 | $12.31 | $9.91 | 77,931 |
| 2020-02-14 | $12.23 | $12.27 | $12.22 | $12.27 | $9.88 | 50,509 |
| 2020-02-13 | $12.25 | $12.26 | $12.22 | $12.23 | $9.85 | 63,180 |
| 2020-02-12 | $12.27 | $12.30 | $12.24 | $12.29 | $9.89 | 136,162 |
| 2020-02-11 | $12.38 | $12.38 | $12.29 | $12.33 | $9.85 | 121,130 |
| 2020-02-10 | $12.21 | $12.31 | $12.19 | $12.31 | $9.84 | 205,714 |
| 2020-02-07 | $12.15 | $12.22 | $12.15 | $12.19 | $9.74 | 60,776 |
| 2020-02-06 | $12.15 | $12.20 | $12.10 | $12.20 | $9.75 | 116,795 |
| 2020-02-05 | $12.11 | $12.15 | $12.07 | $12.15 | $9.71 | 108,032 |
| 2020-02-04 | $12.08 | $12.11 | $12.07 | $12.09 | $9.66 | 123,342 |
| 2020-02-03 | $12.08 | $12.08 | $12.03 | $12.03 | $9.61 | 210,378 |
| 2020-01-31 | $12.06 | $12.06 | $12.03 | $12.05 | $9.63 | 100,548 |
| 2020-01-30 | $12.04 | $12.06 | $12.03 | $12.05 | $9.63 | 122,574 |
| 2020-01-29 | $12.02 | $12.04 | $12.01 | $12.02 | $9.61 | 95,896 |
| 2020-01-28 | $11.97 | $12.02 | $11.97 | $12.01 | $9.60 | 54,137 |
| 2020-01-27 | $12.00 | $12.03 | $11.93 | $11.95 | $9.55 | 101,931 |
| 2020-01-24 | $12.04 | $12.06 | $12.03 | $12.04 | $9.62 | 77,958 |
| 2020-01-23 | $12.04 | $12.05 | $12.03 | $12.04 | $9.62 | 43,576 |
| 2020-01-22 | $12.03 | $12.05 | $12.02 | $12.05 | $9.63 | 50,225 |
| 2020-01-21 | $12.09 | $12.09 | $12.01 | $12.03 | $9.61 | 79,127 |
| 2020-01-17 | $12.05 | $12.05 | $12.02 | $12.02 | $9.61 | 59,718 |
| 2020-01-16 | $12.03 | $12.04 | $12.01 | $12.03 | $9.61 | 59,307 |
| 2020-01-15 | $11.95 | $12.00 | $11.95 | $11.99 | $9.58 | 33,418 |
| 2020-01-14 | $11.98 | $12.03 | $11.97 | $11.97 | $9.57 | 81,354 |
| 2020-01-13 | $11.96 | $12.03 | $11.96 | $12.00 | $9.59 | 69,070 |
| 2020-01-10 | $11.93 | $11.99 | $11.90 | $11.95 | $9.55 | 76,672 |
| 2020-01-09 | $12.05 | $12.07 | $12.03 | $12.03 | $9.54 | 131,489 |
| 2020-01-08 | $12.03 | $12.05 | $12.02 | $12.05 | $9.56 | 129,672 |
| 2020-01-07 | $11.99 | $12.03 | $11.93 | $12.03 | $9.54 | 149,578 |
| 2020-01-06 | $11.93 | $12.00 | $11.91 | $11.99 | $9.51 | 218,269 |
| 2020-01-03 | $11.83 | $11.94 | $11.80 | $11.93 | $9.46 | 160,836 |
| 2020-01-02 | $11.89 | $11.90 | $11.83 | $11.83 | $9.38 | 141,325 |
| 2019-12-31 | $11.77 | $11.85 | $11.76 | $11.85 | $9.40 | 123,956 |
| 2019-12-30 | $11.76 | $11.78 | $11.73 | $11.78 | $9.34 | 78,968 |
| 2019-12-27 | $11.74 | $11.75 | $11.66 | $11.75 | $9.32 | 69,313 |
| 2019-12-26 | $11.74 | $11.75 | $11.70 | $11.74 | $9.31 | 46,833 |
| 2019-12-24 | $11.69 | $11.72 | $11.67 | $11.69 | $9.27 | 37,483 |
| 2019-12-23 | $11.72 | $11.75 | $11.68 | $11.69 | $9.27 | 91,264 |
| 2019-12-20 | $11.70 | $11.73 | $11.66 | $11.72 | $9.30 | 102,289 |
| 2019-12-19 | $11.68 | $11.71 | $11.65 | $11.70 | $9.28 | 62,959 |
| 2019-12-18 | $11.67 | $11.71 | $11.64 | $11.68 | $9.27 | 72,615 |
| 2019-12-17 | $11.64 | $11.69 | $11.62 | $11.69 | $9.27 | 95,883 |
| 2019-12-16 | $11.64 | $11.66 | $11.59 | $11.64 | $9.23 | 116,232 |
| 2019-12-13 | $11.62 | $11.64 | $11.59 | $11.64 | $9.23 | 45,043 |
| 2019-12-12 | $11.59 | $11.65 | $11.59 | $11.63 | $9.23 | 88,656 |
| 2019-12-11 | $11.64 | $11.64 | $11.58 | $11.60 | $9.20 | 64,529 |
| 2019-12-10 | $11.66 | $11.68 | $11.64 | $11.67 | $9.19 | 117,808 |
| 2019-12-09 | $11.63 | $11.64 | $11.60 | $11.64 | $9.16 | 91,907 |
| 2019-12-06 | $11.59 | $11.62 | $11.58 | $11.62 | $9.15 | 69,057 |
| 2019-12-05 | $11.60 | $11.64 | $11.56 | $11.57 | $9.11 | 85,427 |
| 2019-12-04 | $11.63 | $11.67 | $11.57 | $11.61 | $9.14 | 105,765 |
| 2019-12-03 | $11.57 | $11.65 | $11.54 | $11.64 | $9.16 | 174,056 |
| 2019-12-02 | $11.63 | $11.63 | $11.54 | $11.54 | $9.08 | 130,124 |
| 2019-11-29 | $11.58 | $11.62 | $11.58 | $11.62 | $9.15 | 31,701 |
| 2019-11-27 | $11.63 | $11.65 | $11.57 | $11.58 | $9.12 | 84,179 |
| 2019-11-26 | $11.61 | $11.64 | $11.60 | $11.63 | $9.15 | 59,676 |
| 2019-11-25 | $11.65 | $11.65 | $11.59 | $11.63 | $9.15 | 92,353 |
| 2019-11-22 | $11.68 | $11.68 | $11.63 | $11.66 | $9.18 | 96,498 |
| 2019-11-21 | $11.63 | $11.69 | $11.63 | $11.67 | $9.19 | 44,030 |
| 2019-11-20 | $11.68 | $11.68 | $11.59 | $11.67 | $9.19 | 89,590 |
| 2019-11-19 | $11.62 | $11.68 | $11.61 | $11.67 | $9.19 | 157,249 |
| 2019-11-18 | $11.56 | $11.67 | $11.55 | $11.64 | $9.16 | 131,439 |
| 2019-11-15 | $11.56 | $11.65 | $11.56 | $11.64 | $9.16 | 89,854 |
| 2019-11-14 | $11.59 | $11.65 | $11.59 | $11.60 | $9.13 | 97,860 |
| 2019-11-13 | $11.60 | $11.64 | $11.56 | $11.61 | $9.14 | 64,621 |
| 2019-11-12 | $11.63 | $11.65 | $11.58 | $11.63 | $9.15 | 83,658 |
| 2019-11-11 | $11.67 | $11.69 | $11.61 | $11.65 | $9.17 | 90,655 |
| 2019-11-08 | $11.67 | $11.67 | $11.63 | $11.64 | $9.16 | 78,482 |
| 2019-11-07 | $11.80 | $11.80 | $11.60 | $11.74 | $9.17 | 160,480 |
| 2019-11-06 | $11.72 | $11.77 | $11.72 | $11.77 | $9.19 | 95,198 |
| 2019-11-05 | $11.69 | $11.75 | $11.69 | $11.75 | $9.18 | 80,081 |
| 2019-11-04 | $11.71 | $11.72 | $11.65 | $11.67 | $9.12 | 138,813 |
| 2019-11-01 | $11.69 | $11.69 | $11.59 | $11.62 | $9.08 | 85,088 |
| 2019-10-31 | $11.56 | $11.65 | $11.50 | $11.58 | $9.05 | 149,087 |
| 2019-10-30 | $11.66 | $11.72 | $11.46 | $11.61 | $9.07 | 198,290 |
| 2019-10-29 | $11.63 | $11.70 | $11.55 | $11.63 | $9.08 | 184,094 |
| 2019-10-28 | $11.72 | $11.78 | $11.68 | $11.77 | $9.19 | 94,309 |
| 2019-10-25 | $11.78 | $11.79 | $11.65 | $11.68 | $9.12 | 78,569 |
| 2019-10-24 | $11.84 | $11.85 | $11.76 | $11.77 | $9.19 | 91,768 |
| 2019-10-23 | $11.80 | $11.82 | $11.77 | $11.82 | $9.23 | 84,600 |
| 2019-10-22 | $11.76 | $11.79 | $11.74 | $11.79 | $9.21 | 54,469 |
| 2019-10-21 | $11.76 | $11.78 | $11.68 | $11.77 | $9.19 | 73,358 |
| 2019-10-18 | $11.70 | $11.75 | $11.69 | $11.72 | $9.15 | 87,833 |
| 2019-10-17 | $11.68 | $11.71 | $11.67 | $11.70 | $9.14 | 75,863 |
| 2019-10-16 | $11.62 | $11.70 | $11.61 | $11.66 | $9.11 | 67,805 |
| 2019-10-15 | $11.60 | $11.68 | $11.57 | $11.65 | $9.10 | 58,434 |
| 2019-10-14 | $11.60 | $11.64 | $11.59 | $11.63 | $9.08 | 69,859 |
| 2019-10-11 | $11.57 | $11.63 | $11.52 | $11.60 | $9.06 | 73,853 |
| 2019-10-10 | $11.64 | $11.65 | $11.53 | $11.60 | $9.06 | 79,742 |
| 2019-10-09 | $11.63 | $11.74 | $11.63 | $11.71 | $9.08 | 129,699 |
| 2019-10-08 | $11.67 | $11.68 | $11.61 | $11.67 | $9.05 | 126,028 |
| 2019-10-07 | $11.64 | $11.64 | $11.60 | $11.64 | $9.02 | 64,455 |
| 2019-10-04 | $11.53 | $11.60 | $11.53 | $11.60 | $8.99 | 122,887 |
| 2019-10-03 | $11.47 | $11.54 | $11.46 | $11.53 | $8.94 | 138,039 |
| 2019-10-02 | $11.49 | $11.49 | $11.43 | $11.47 | $8.89 | 149,376 |
| 2019-10-01 | $11.46 | $11.46 | $11.39 | $11.45 | $8.87 | 82,621 |
| 2019-09-30 | $11.41 | $11.44 | $11.32 | $11.43 | $8.86 | 130,463 |
| 2019-09-27 | $11.40 | $11.44 | $11.40 | $11.40 | $8.84 | 37,325 |
| 2019-09-26 | $11.44 | $11.44 | $11.38 | $11.41 | $8.84 | 57,708 |
| 2019-09-25 | $11.39 | $11.46 | $11.35 | $11.43 | $8.86 | 38,827 |
| 2019-09-24 | $11.45 | $11.46 | $11.34 | $11.39 | $8.83 | 55,840 |
| 2019-09-23 | $11.34 | $11.45 | $11.34 | $11.43 | $8.86 | 82,564 |
| 2019-09-20 | $11.42 | $11.44 | $11.29 | $11.34 | $8.79 | 81,915 |
| 2019-09-19 | $11.35 | $11.40 | $11.26 | $11.38 | $8.82 | 85,406 |
| 2019-09-18 | $11.39 | $11.41 | $11.21 | $11.30 | $8.76 | 92,564 |
| 2019-09-17 | $11.36 | $11.40 | $11.33 | $11.37 | $8.81 | 65,712 |
| 2019-09-16 | $11.36 | $11.44 | $11.16 | $11.32 | $8.77 | 118,722 |
| 2019-09-13 | $11.45 | $11.49 | $11.35 | $11.37 | $8.81 | 105,526 |
| 2019-09-12 | $11.51 | $11.51 | $11.43 | $11.46 | $8.88 | 67,169 |
| 2019-09-11 | $11.51 | $11.56 | $11.51 | $11.52 | $8.86 | 68,697 |
| 2019-09-10 | $11.51 | $11.56 | $11.51 | $11.53 | $8.87 | 91,223 |
| 2019-09-09 | $11.53 | $11.54 | $11.51 | $11.53 | $8.87 | 62,516 |
| 2019-09-06 | $11.50 | $11.53 | $11.48 | $11.53 | $8.87 | 75,553 |
| 2019-09-05 | $11.46 | $11.52 | $11.46 | $11.48 | $8.83 | 97,076 |
| 2019-09-04 | $11.43 | $11.45 | $11.40 | $11.44 | $8.80 | 78,976 |
| 2019-09-03 | $11.34 | $11.45 | $11.34 | $11.37 | $8.74 | 103,630 |
| 2019-08-30 | $11.38 | $11.42 | $11.36 | $11.37 | $8.74 | 89,469 |
| 2019-08-29 | $11.42 | $11.45 | $11.35 | $11.42 | $8.78 | 76,796 |
| 2019-08-28 | $11.34 | $11.44 | $11.25 | $11.38 | $8.75 | 72,154 |
| 2019-08-27 | $11.40 | $11.47 | $11.40 | $11.40 | $8.77 | 69,820 |
| 2019-08-26 | $11.47 | $11.50 | $11.41 | $11.43 | $8.79 | 51,384 |
| 2019-08-23 | $11.50 | $11.55 | $11.41 | $11.45 | $8.81 | 61,929 |
| 2019-08-22 | $11.50 | $11.56 | $11.44 | $11.52 | $8.86 | 66,721 |
| 2019-08-21 | $11.52 | $11.63 | $11.49 | $11.54 | $8.87 | 92,366 |
| 2019-08-20 | $11.60 | $11.60 | $11.52 | $11.54 | $8.87 | 43,522 |
| 2019-08-19 | $11.47 | $11.57 | $11.46 | $11.54 | $8.87 | 106,445 |
| 2019-08-16 | $11.20 | $11.48 | $11.20 | $11.41 | $8.77 | 133,315 |
| 2019-08-15 | $11.41 | $11.48 | $11.06 | $11.09 | $8.53 | 323,987 |
| 2019-08-14 | $11.85 | $11.88 | $11.36 | $11.38 | $8.75 | 337,623 |
| 2019-08-13 | $11.97 | $11.97 | $11.89 | $11.89 | $9.14 | 68,415 |
| 2019-08-12 | $11.97 | $11.97 | $11.92 | $11.95 | $9.19 | 42,446 |
| 2019-08-09 | $11.98 | $11.98 | $11.90 | $11.94 | $9.18 | 46,678 |
| 2019-08-08 | $12.04 | $12.06 | $12.03 | $12.03 | $9.18 | 65,722 |
| 2019-08-07 | $12.04 | $12.05 | $12.00 | $12.03 | $9.18 | 90,001 |
| 2019-08-06 | $11.98 | $12.05 | $11.98 | $12.03 | $9.18 | 68,602 |
| 2019-08-05 | $12.02 | $12.04 | $11.96 | $11.98 | $9.14 | 89,264 |
| 2019-08-02 | $12.00 | $12.06 | $12.00 | $12.06 | $9.21 | 115,477 |
| 2019-08-01 | $11.99 | $12.03 | $11.96 | $11.98 | $9.14 | 136,684 |
| 2019-07-31 | $11.99 | $12.00 | $11.97 | $11.99 | $9.15 | 61,814 |
| 2019-07-30 | $11.99 | $11.99 | $11.96 | $11.99 | $9.15 | 52,425 |
| 2019-07-29 | $11.97 | $11.99 | $11.95 | $11.99 | $9.15 | 68,208 |
| 2019-07-26 | $11.97 | $11.98 | $11.95 | $11.96 | $9.13 | 59,187 |
| 2019-07-25 | $11.96 | $11.99 | $11.93 | $11.97 | $9.14 | 51,758 |
| 2019-07-24 | $11.92 | $11.98 | $11.92 | $11.97 | $9.14 | 63,524 |
| 2019-07-23 | $11.95 | $11.98 | $11.90 | $11.97 | $9.14 | 57,936 |
| 2019-07-22 | $11.96 | $11.99 | $11.96 | $11.97 | $9.14 | 63,946 |
| 2019-07-19 | $11.97 | $11.99 | $11.94 | $11.96 | $9.13 | 48,245 |
| 2019-07-18 | $11.92 | $11.97 | $11.90 | $11.96 | $9.13 | 50,494 |
| 2019-07-17 | $11.94 | $11.98 | $11.83 | $11.92 | $9.10 | 110,542 |
| 2019-07-16 | $11.96 | $12.03 | $11.92 | $11.94 | $9.11 | 77,025 |
| 2019-07-15 | $12.02 | $12.06 | $12.00 | $12.03 | $9.18 | 78,384 |
| 2019-07-12 | $11.96 | $12.06 | $11.96 | $12.02 | $9.17 | 55,885 |
| 2019-07-11 | $11.99 | $12.02 | $11.93 | $11.94 | $9.11 | 87,362 |
| 2019-07-10 | $11.99 | $12.08 | $11.93 | $12.00 | $9.09 | 135,704 |
| 2019-07-09 | $11.99 | $11.99 | $11.93 | $11.98 | $9.08 | 85,329 |
| 2019-07-08 | $11.99 | $11.99 | $11.93 | $11.97 | $9.07 | 59,200 |
| 2019-07-05 | $11.94 | $11.98 | $11.90 | $11.98 | $9.08 | 67,027 |
| 2019-07-03 | $11.88 | $11.94 | $11.88 | $11.92 | $9.03 | 58,360 |
| 2019-07-02 | $11.85 | $11.93 | $11.82 | $11.90 | $9.02 | 80,461 |
| 2019-07-01 | $11.82 | $11.89 | $11.81 | $11.81 | $8.95 | 133,510 |
| 2019-06-28 | $11.80 | $11.82 | $11.76 | $11.81 | $8.95 | 121,190 |
| 2019-06-27 | $11.85 | $11.85 | $11.72 | $11.80 | $8.94 | 93,038 |
| 2019-06-26 | $11.86 | $11.86 | $11.80 | $11.83 | $8.96 | 44,277 |
| 2019-06-25 | $11.89 | $11.89 | $11.82 | $11.86 | $8.98 | 44,813 |
| 2019-06-24 | $11.89 | $11.90 | $11.85 | $11.86 | $8.98 | 37,654 |
| 2019-06-21 | $11.89 | $11.91 | $11.80 | $11.85 | $8.98 | 97,906 |
| 2019-06-20 | $11.86 | $11.89 | $11.82 | $11.85 | $8.98 | 99,686 |
| 2019-06-19 | $11.93 | $11.95 | $11.70 | $11.85 | $8.98 | 129,125 |
| 2019-06-18 | $11.97 | $11.97 | $11.87 | $11.92 | $9.03 | 97,332 |
| 2019-06-17 | $11.83 | $11.90 | $11.83 | $11.90 | $9.02 | 78,944 |
| 2019-06-14 | $11.89 | $11.89 | $11.82 | $11.84 | $8.97 | 66,488 |
| 2019-06-13 | $11.81 | $11.88 | $11.81 | $11.84 | $8.97 | 43,915 |
| 2019-06-12 | $11.88 | $11.89 | $11.80 | $11.87 | $8.99 | 73,513 |
| 2019-06-11 | $11.94 | $11.94 | $11.89 | $11.93 | $8.97 | 76,946 |
| 2019-06-10 | $11.93 | $11.95 | $11.85 | $11.88 | $8.93 | 110,099 |
| 2019-06-07 | $11.88 | $11.90 | $11.82 | $11.88 | $8.93 | 108,238 |
| 2019-06-06 | $11.84 | $11.87 | $11.80 | $11.87 | $8.92 | 81,984 |
| 2019-06-05 | $11.78 | $11.87 | $11.78 | $11.82 | $8.89 | 91,226 |
| 2019-06-04 | $11.80 | $11.84 | $11.75 | $11.78 | $8.86 | 90,095 |
| 2019-06-03 | $11.67 | $11.79 | $11.64 | $11.75 | $8.83 | 95,168 |
| 2019-05-31 | $11.65 | $11.69 | $11.61 | $11.64 | $8.75 | 55,899 |
| 2019-05-30 | $11.61 | $11.71 | $11.61 | $11.68 | $8.78 | 56,108 |
| 2019-05-29 | $11.62 | $11.66 | $11.57 | $11.66 | $8.77 | 57,033 |
| 2019-05-28 | $11.66 | $11.66 | $11.62 | $11.64 | $8.75 | 70,399 |
| 2019-05-24 | $11.67 | $11.67 | $11.60 | $11.64 | $8.75 | 81,381 |
| 2019-05-23 | $11.63 | $11.67 | $11.59 | $11.61 | $8.73 | 54,802 |
| 2019-05-22 | $11.66 | $11.67 | $11.62 | $11.62 | $8.74 | 78,242 |
| 2019-05-21 | $11.66 | $11.72 | $11.62 | $11.63 | $8.74 | 88,759 |
| 2019-05-20 | $11.65 | $11.70 | $11.62 | $11.64 | $8.75 | 82,656 |
| 2019-05-17 | $11.66 | $11.69 | $11.60 | $11.67 | $8.77 | 86,897 |
| 2019-05-16 | $11.61 | $11.72 | $11.58 | $11.64 | $8.75 | 75,772 |
| 2019-05-15 | $11.60 | $11.64 | $11.58 | $11.61 | $8.73 | 50,052 |
| 2019-05-14 | $11.58 | $11.62 | $11.58 | $11.58 | $8.71 | 55,946 |
| 2019-05-13 | $11.62 | $11.62 | $11.55 | $11.59 | $8.71 | 63,503 |
| 2019-05-10 | $11.68 | $11.69 | $11.56 | $11.63 | $8.74 | 50,170 |
| 2019-05-09 | $11.74 | $11.74 | $11.68 | $11.73 | $8.75 | 62,197 |
| 2019-05-08 | $11.72 | $11.76 | $11.67 | $11.73 | $8.75 | 59,624 |
| 2019-05-07 | $11.71 | $11.75 | $11.66 | $11.70 | $8.73 | 57,053 |
| 2019-05-06 | $11.69 | $11.78 | $11.67 | $11.74 | $8.76 | 134,345 |
| 2019-05-03 | $11.82 | $11.82 | $11.66 | $11.72 | $8.74 | 101,465 |
| 2019-05-02 | $11.70 | $11.73 | $11.69 | $11.71 | $8.74 | 85,774 |
| 2019-05-01 | $11.60 | $11.69 | $11.60 | $11.67 | $8.71 | 115,707 |
| 2019-04-30 | $11.59 | $11.60 | $11.52 | $11.60 | $8.65 | 95,291 |
| 2019-04-29 | $11.63 | $11.63 | $11.51 | $11.56 | $8.62 | 93,727 |
| 2019-04-26 | $11.56 | $11.60 | $11.55 | $11.59 | $8.65 | 58,794 |
| 2019-04-25 | $11.60 | $11.60 | $11.56 | $11.57 | $8.63 | 103,443 |
| 2019-04-24 | $11.58 | $11.59 | $11.55 | $11.58 | $8.64 | 80,892 |
| 2019-04-23 | $11.56 | $11.58 | $11.50 | $11.57 | $8.63 | 80,203 |
| 2019-04-22 | $11.54 | $11.56 | $11.48 | $11.53 | $8.60 | 83,530 |
| 2019-04-18 | $11.55 | $11.57 | $11.51 | $11.55 | $8.62 | 31,946 |
| 2019-04-17 | $11.60 | $11.60 | $11.48 | $11.55 | $8.62 | 45,722 |
| 2019-04-16 | $11.54 | $11.57 | $11.53 | $11.57 | $8.63 | 60,113 |
| 2019-04-15 | $11.54 | $11.55 | $11.45 | $11.55 | $8.62 | 62,164 |
| 2019-04-12 | $11.55 | $11.55 | $11.46 | $11.52 | $8.60 | 36,733 |
| 2019-04-11 | $11.53 | $11.53 | $11.48 | $11.52 | $8.60 | 95,944 |
| 2019-04-10 | $11.47 | $11.51 | $11.47 | $11.50 | $8.58 | 45,825 |
| 2019-04-09 | $11.54 | $11.56 | $11.51 | $11.56 | $8.56 | 70,004 |
| 2019-04-08 | $11.47 | $11.54 | $11.45 | $11.52 | $8.53 | 129,481 |
| 2019-04-05 | $11.42 | $11.47 | $11.40 | $11.43 | $8.46 | 152,036 |
| 2019-04-04 | $11.49 | $11.49 | $11.40 | $11.42 | $8.45 | 110,851 |
| 2019-04-03 | $11.48 | $11.54 | $11.39 | $11.44 | $8.47 | 181,018 |
| 2019-04-02 | $11.52 | $11.54 | $11.44 | $11.47 | $8.49 | 86,869 |
| 2019-04-01 | $11.55 | $11.55 | $11.43 | $11.50 | $8.51 | 161,955 |
| 2019-03-29 | $11.51 | $11.52 | $11.45 | $11.47 | $8.49 | 96,065 |
| 2019-03-28 | $11.57 | $11.57 | $11.47 | $11.49 | $8.51 | 91,649 |
| 2019-03-27 | $11.54 | $11.58 | $11.50 | $11.52 | $8.53 | 74,635 |
| 2019-03-26 | $11.58 | $11.59 | $11.54 | $11.56 | $8.56 | 33,763 |
| 2019-03-25 | $11.53 | $11.59 | $11.49 | $11.57 | $8.57 | 115,993 |
| 2019-03-22 | $11.57 | $11.58 | $11.49 | $11.58 | $8.57 | 58,497 |
| 2019-03-21 | $11.47 | $11.58 | $11.47 | $11.54 | $8.54 | 72,298 |
| 2019-03-20 | $11.52 | $11.57 | $11.42 | $11.46 | $8.48 | 119,537 |
| 2019-03-19 | $11.55 | $11.57 | $11.52 | $11.56 | $8.56 | 51,722 |
| 2019-03-18 | $11.41 | $11.58 | $11.41 | $11.51 | $8.52 | 125,729 |
| 2019-03-15 | $11.40 | $11.43 | $11.40 | $11.42 | $8.45 | 53,630 |
| 2019-03-14 | $11.40 | $11.44 | $11.39 | $11.41 | $8.45 | 52,379 |
| 2019-03-13 | $11.47 | $11.47 | $11.38 | $11.41 | $8.45 | 54,657 |
| 2019-03-12 | $11.42 | $11.43 | $11.38 | $11.43 | $8.46 | 76,705 |
| 2019-03-11 | $11.42 | $11.45 | $11.41 | $11.41 | $8.45 | 125,118 |
| 2019-03-08 | $11.38 | $11.44 | $11.36 | $11.42 | $8.45 | 97,981 |
| 2019-03-07 | $11.46 | $11.50 | $11.41 | $11.49 | $8.44 | 193,317 |
| 2019-03-06 | $11.54 | $11.55 | $11.47 | $11.48 | $8.43 | 119,430 |
| 2019-03-05 | $11.53 | $11.54 | $11.49 | $11.54 | $8.48 | 84,453 |
| 2019-03-04 | $11.50 | $11.57 | $11.49 | $11.53 | $8.47 | 59,832 |
| 2019-03-01 | $11.56 | $11.56 | $11.44 | $11.47 | $8.42 | 127,336 |
| 2019-02-28 | $11.50 | $11.51 | $11.47 | $11.48 | $8.43 | 59,749 |
| 2019-02-27 | $11.46 | $11.49 | $11.41 | $11.46 | $8.42 | 67,106 |
| 2019-02-26 | $11.41 | $11.47 | $11.39 | $11.45 | $8.41 | 72,839 |
| 2019-02-25 | $11.35 | $11.42 | $11.35 | $11.41 | $8.38 | 42,140 |
| 2019-02-22 | $11.34 | $11.37 | $11.34 | $11.35 | $8.34 | 35,907 |
| 2019-02-21 | $11.35 | $11.36 | $11.29 | $11.35 | $8.34 | 72,209 |
| 2019-02-20 | $11.35 | $11.36 | $11.31 | $11.32 | $8.31 | 143,577 |
| 2019-02-19 | $11.32 | $11.41 | $11.29 | $11.31 | $8.31 | 227,779 |
| 2019-02-15 | $11.38 | $11.44 | $11.28 | $11.32 | $8.31 | 92,168 |
| 2019-02-14 | $11.35 | $11.38 | $11.32 | $11.37 | $8.35 | 117,796 |
| 2019-02-13 | $11.38 | $11.38 | $11.34 | $11.35 | $8.34 | 42,804 |
| 2019-02-12 | $11.38 | $11.38 | $11.28 | $11.34 | $8.33 | 68,231 |
| 2019-02-11 | $11.33 | $11.36 | $11.29 | $11.36 | $8.34 | 81,346 |
| 2019-02-08 | $11.31 | $11.33 | $11.25 | $11.31 | $8.31 | 114,702 |
| 2019-02-07 | $11.53 | $11.57 | $11.29 | $11.33 | $8.26 | 376,030 |
| 2019-02-06 | $11.54 | $11.57 | $11.51 | $11.54 | $8.41 | 45,251 |
| 2019-02-05 | $11.52 | $11.55 | $11.47 | $11.55 | $8.42 | 117,138 |
| 2019-02-04 | $11.37 | $11.49 | $11.36 | $11.43 | $8.33 | 156,822 |
| 2019-02-01 | $11.38 | $11.46 | $11.35 | $11.37 | $8.29 | 120,209 |
| 2019-01-31 | $11.35 | $11.41 | $11.35 | $11.38 | $8.29 | 66,094 |
| 2019-01-30 | $11.25 | $11.37 | $11.25 | $11.35 | $8.27 | 117,022 |
| 2019-01-29 | $11.19 | $11.26 | $11.19 | $11.25 | $8.20 | 41,179 |
| 2019-01-28 | $11.22 | $11.26 | $11.20 | $11.24 | $8.19 | 57,531 |
| 2019-01-25 | $11.21 | $11.29 | $11.21 | $11.23 | $8.18 | 98,896 |
| 2019-01-24 | $11.21 | $11.24 | $11.16 | $11.21 | $8.17 | 97,037 |
| 2019-01-23 | $11.17 | $11.23 | $11.16 | $11.20 | $8.16 | 71,480 |
| 2019-01-22 | $11.11 | $11.21 | $11.09 | $11.16 | $8.13 | 121,364 |
| 2019-01-18 | $11.11 | $11.15 | $11.10 | $11.10 | $8.09 | 34,393 |
| 2019-01-17 | $11.08 | $11.14 | $11.05 | $11.10 | $8.09 | 48,327 |
| 2019-01-16 | $11.05 | $11.13 | $11.04 | $11.08 | $8.07 | 48,444 |
| 2019-01-15 | $11.01 | $11.05 | $10.99 | $11.04 | $8.05 | 61,044 |
| 2019-01-14 | $11.00 | $11.06 | $10.97 | $10.97 | $7.99 | 41,075 |
| 2019-01-11 | $11.08 | $11.08 | $11.00 | $11.04 | $8.05 | 108,126 |
| 2019-01-10 | $11.15 | $11.21 | $11.09 | $11.09 | $8.02 | 108,194 |
| 2019-01-09 | $11.20 | $11.22 | $11.17 | $11.19 | $8.09 | 53,955 |
| 2019-01-08 | $11.07 | $11.20 | $11.07 | $11.17 | $8.07 | 131,305 |
| 2019-01-07 | $11.17 | $11.18 | $11.01 | $11.04 | $7.98 | 150,037 |
| 2019-01-04 | $11.06 | $11.13 | $11.01 | $11.09 | $8.02 | 132,977 |
| 2019-01-03 | $10.93 | $11.03 | $10.89 | $11.03 | $7.97 | 72,685 |
| 2019-01-02 | $10.86 | $10.98 | $10.80 | $10.98 | $7.94 | 88,783 |
| 2018-12-31 | $10.84 | $10.92 | $10.80 | $10.87 | $7.86 | 79,981 |
| 2018-12-28 | $10.57 | $10.88 | $10.57 | $10.88 | $7.86 | 82,110 |
| 2018-12-27 | $10.58 | $10.60 | $10.47 | $10.56 | $7.63 | 154,890 |
| 2018-12-26 | $10.33 | $10.68 | $10.31 | $10.63 | $7.68 | 104,097 |
| 2018-12-24 | $10.22 | $10.42 | $10.11 | $10.36 | $7.49 | 112,957 |
| 2018-12-21 | $10.16 | $10.32 | $10.12 | $10.31 | $7.45 | 200,599 |
| 2018-12-20 | $10.50 | $10.50 | $10.16 | $10.23 | $7.39 | 289,773 |
| 2018-12-19 | $10.47 | $10.56 | $10.41 | $10.53 | $7.61 | 120,875 |
| 2018-12-18 | $10.46 | $10.49 | $10.20 | $10.45 | $7.55 | 298,796 |
| 2018-12-17 | $10.49 | $10.49 | $10.36 | $10.42 | $7.53 | 256,890 |
| 2018-12-14 | $10.50 | $10.62 | $10.42 | $10.52 | $7.60 | 137,437 |
| 2018-12-13 | $10.66 | $10.69 | $10.42 | $10.61 | $7.67 | 126,776 |
| 2018-12-12 | $10.77 | $10.80 | $10.61 | $10.68 | $7.72 | 97,324 |
| 2018-12-11 | $10.83 | $10.83 | $10.70 | $10.80 | $7.74 | 60,596 |
| 2018-12-10 | $10.84 | $10.87 | $10.70 | $10.79 | $7.73 | 105,365 |
| 2018-12-07 | $10.84 | $10.90 | $10.77 | $10.90 | $7.81 | 26,705 |
| 2018-12-06 | $10.77 | $10.83 | $10.67 | $10.83 | $7.76 | 166,109 |
| 2018-12-04 | $11.00 | $11.05 | $10.88 | $10.90 | $7.81 | 100,968 |
| 2018-12-03 | $11.15 | $11.17 | $10.99 | $11.03 | $7.91 | 110,965 |
| 2018-11-30 | $11.03 | $11.08 | $10.92 | $11.04 | $7.91 | 99,432 |
| 2018-11-29 | $10.80 | $11.08 | $10.79 | $11.05 | $7.92 | 186,853 |
| 2018-11-28 | $10.66 | $10.82 | $10.64 | $10.82 | $7.76 | 76,162 |
| 2018-11-27 | $10.60 | $10.70 | $10.55 | $10.65 | $7.63 | 107,937 |
| 2018-11-26 | $10.71 | $10.76 | $10.61 | $10.69 | $7.66 | 106,650 |
| 2018-11-23 | $10.64 | $10.71 | $10.64 | $10.70 | $7.67 | 7,428 |
| 2018-11-21 | $10.63 | $10.72 | $10.59 | $10.65 | $7.63 | 66,671 |
| 2018-11-20 | $10.80 | $10.80 | $10.50 | $10.67 | $7.65 | 114,967 |
| 2018-11-19 | $10.88 | $10.96 | $10.81 | $10.84 | $7.77 | 72,571 |
| 2018-11-16 | $11.00 | $11.06 | $10.91 | $10.91 | $7.82 | 96,805 |
| 2018-11-15 | $11.06 | $11.09 | $11.00 | $11.03 | $7.91 | 19,555 |
| 2018-11-14 | $11.14 | $11.16 | $11.01 | $11.06 | $7.93 | 55,012 |
| 2018-11-13 | $11.09 | $11.14 | $11.06 | $11.08 | $7.94 | 41,879 |
| 2018-11-12 | $11.13 | $11.15 | $11.07 | $11.12 | $7.97 | 51,368 |
| 2018-11-09 | $11.28 | $11.30 | $11.14 | $11.14 | $7.99 | 59,146 |
| 2018-11-08 | $11.31 | $11.43 | $11.29 | $11.43 | $8.13 | 35,875 |
| 2018-11-07 | $11.27 | $11.34 | $11.25 | $11.34 | $8.06 | 76,449 |
| 2018-11-06 | $11.28 | $11.36 | $11.24 | $11.27 | $8.01 | 54,934 |
| 2018-11-05 | $11.31 | $11.36 | $11.29 | $11.32 | $8.05 | 42,418 |
| 2018-11-02 | $11.25 | $11.39 | $11.23 | $11.34 | $8.06 | 92,587 |
| 2018-11-01 | $11.18 | $11.25 | $11.13 | $11.25 | $8.00 | 80,010 |
| 2018-10-31 | $10.98 | $11.16 | $10.98 | $11.13 | $7.91 | 78,942 |
| 2018-10-30 | $10.98 | $11.01 | $10.92 | $11.01 | $7.83 | 43,210 |
| 2018-10-29 | $10.98 | $11.01 | $10.92 | $10.97 | $7.80 | 61,678 |
| 2018-10-26 | $10.86 | $11.01 | $10.86 | $10.95 | $7.79 | 85,843 |
| 2018-10-25 | $11.10 | $11.15 | $11.05 | $11.10 | $7.89 | 47,112 |
| 2018-10-24 | $11.15 | $11.21 | $11.10 | $11.14 | $7.92 | 48,749 |
| 2018-10-23 | $11.12 | $11.27 | $11.08 | $11.17 | $7.94 | 83,353 |
| 2018-10-22 | $11.24 | $11.32 | $11.20 | $11.27 | $8.01 | 35,524 |
| 2018-10-19 | $11.32 | $11.40 | $11.24 | $11.24 | $7.99 | 50,261 |
| 2018-10-18 | $11.38 | $11.38 | $11.30 | $11.31 | $8.04 | 31,691 |
| 2018-10-17 | $11.45 | $11.46 | $11.36 | $11.40 | $8.11 | 51,453 |
| 2018-10-16 | $11.41 | $11.44 | $11.31 | $11.44 | $8.13 | 76,754 |
| 2018-10-15 | $11.11 | $11.31 | $11.11 | $11.28 | $8.02 | 77,650 |
| 2018-10-12 | $11.09 | $11.21 | $11.05 | $11.15 | $7.93 | 114,307 |
| 2018-10-11 | $11.18 | $11.18 | $10.77 | $10.99 | $7.81 | 258,400 |
| 2018-10-10 | $11.50 | $11.50 | $11.30 | $11.31 | $7.98 | 84,728 |
| 2018-10-09 | $11.54 | $11.55 | $11.40 | $11.55 | $8.15 | 98,668 |
| 2018-10-08 | $11.40 | $11.52 | $11.31 | $11.51 | $8.12 | 82,266 |
| 2018-10-05 | $11.61 | $11.67 | $11.38 | $11.48 | $8.10 | 114,570 |
| 2018-10-04 | $11.75 | $11.79 | $11.62 | $11.62 | $8.20 | 42,610 |
| 2018-10-03 | $11.80 | $11.83 | $11.72 | $11.78 | $8.31 | 63,714 |
| 2018-10-02 | $11.78 | $11.92 | $11.78 | $11.79 | $8.32 | 435,901 |
| 2018-10-01 | $11.87 | $11.93 | $11.83 | $11.90 | $8.39 | 43,361 |
| 2018-09-28 | $11.84 | $11.89 | $11.82 | $11.82 | $8.34 | 26,805 |
| 2018-09-27 | $11.93 | $11.93 | $11.81 | $11.85 | $8.36 | 40,288 |
| 2018-09-26 | $11.97 | $11.98 | $11.85 | $11.86 | $8.36 | 50,184 |
| 2018-09-25 | $11.96 | $12.00 | $11.95 | $11.99 | $8.46 | 52,147 |
| 2018-09-24 | $11.96 | $12.01 | $11.96 | $11.97 | $8.44 | 25,069 |
| 2018-09-21 | $12.04 | $12.04 | $11.95 | $11.99 | $8.46 | 40,546 |
| 2018-09-20 | $11.99 | $12.06 | $11.99 | $12.05 | $8.50 | 37,417 |
| 2018-09-19 | $12.06 | $12.06 | $11.95 | $11.98 | $8.45 | 56,018 |
| 2018-09-18 | $12.04 | $12.08 | $11.96 | $12.00 | $8.46 | 79,592 |
| 2018-09-17 | $12.07 | $12.11 | $12.06 | $12.06 | $8.51 | 26,675 |
| 2018-09-14 | $12.08 | $12.10 | $12.05 | $12.10 | $8.53 | 62,974 |
| 2018-09-13 | $12.13 | $12.13 | $12.07 | $12.09 | $8.53 | 51,953 |
| 2018-09-12 | $12.17 | $12.18 | $12.16 | $12.17 | $8.52 | 28,407 |
| 2018-09-11 | $12.14 | $12.17 | $12.14 | $12.16 | $8.51 | 29,651 |
| 2018-09-10 | $12.14 | $12.18 | $12.14 | $12.15 | $8.51 | 41,700 |
| 2018-09-07 | $12.13 | $12.16 | $12.13 | $12.14 | $8.50 | 41,563 |
| 2018-09-06 | $12.13 | $12.20 | $12.09 | $12.15 | $8.51 | 58,931 |
| 2018-09-05 | $12.16 | $12.19 | $12.14 | $12.14 | $8.50 | 71,943 |
| 2018-09-04 | $12.13 | $12.16 | $12.12 | $12.15 | $8.51 | 93,014 |
| 2018-08-31 | $12.13 | $12.18 | $12.11 | $12.11 | $8.48 | 50,541 |
| 2018-08-30 | $12.12 | $12.16 | $12.11 | $12.13 | $8.49 | 86,492 |
| 2018-08-29 | $12.08 | $12.12 | $12.07 | $12.11 | $8.48 | 37,982 |
| 2018-08-28 | $12.11 | $12.11 | $12.05 | $12.08 | $8.46 | 39,449 |
| 2018-08-27 | $12.08 | $12.16 | $12.07 | $12.10 | $8.47 | 60,394 |
| 2018-08-24 | $12.13 | $12.16 | $12.05 | $12.06 | $8.44 | 52,561 |
| 2018-08-23 | $12.13 | $12.16 | $12.07 | $12.09 | $8.46 | 42,458 |
| 2018-08-22 | $12.17 | $12.20 | $12.10 | $12.15 | $8.51 | 44,464 |
| 2018-08-21 | $12.15 | $12.18 | $12.14 | $12.16 | $8.51 | 47,911 |
| 2018-08-20 | $12.10 | $12.17 | $12.08 | $12.12 | $8.48 | 74,617 |
| 2018-08-17 | $12.14 | $12.15 | $12.10 | $12.10 | $8.47 | 51,438 |
| 2018-08-16 | $12.05 | $12.11 | $12.05 | $12.11 | $8.48 | 20,361 |
| 2018-08-15 | $12.02 | $12.08 | $12.02 | $12.05 | $8.44 | 64,504 |
| 2018-08-14 | $12.08 | $12.08 | $12.04 | $12.05 | $8.44 | 93,018 |
| 2018-08-13 | $12.12 | $12.16 | $12.07 | $12.10 | $8.47 | 49,246 |
| 2018-08-10 | $12.11 | $12.16 | $12.07 | $12.13 | $8.49 | 61,821 |
| 2018-08-09 | $12.13 | $12.20 | $12.13 | $12.20 | $8.48 | 54,726 |
| 2018-08-08 | $12.18 | $12.19 | $12.12 | $12.15 | $8.44 | 40,278 |
| 2018-08-07 | $12.22 | $12.22 | $12.12 | $12.17 | $8.46 | 70,874 |
| 2018-08-06 | $12.16 | $12.22 | $12.16 | $12.20 | $8.48 | 28,606 |
| 2018-08-03 | $12.15 | $12.19 | $12.12 | $12.17 | $8.46 | 42,906 |
| 2018-08-02 | $12.21 | $12.24 | $12.04 | $12.16 | $8.45 | 230,280 |
| 2018-08-01 | $12.23 | $12.24 | $12.18 | $12.24 | $8.51 | 67,922 |
| 2018-07-31 | $12.17 | $12.24 | $12.17 | $12.23 | $8.50 | 33,909 |
| 2018-07-30 | $12.20 | $12.22 | $12.15 | $12.21 | $8.48 | 54,741 |
| 2018-07-27 | $12.15 | $12.21 | $12.10 | $12.17 | $8.46 | 102,141 |
| 2018-07-26 | $12.23 | $12.23 | $12.11 | $12.15 | $8.44 | 68,577 |
| 2018-07-25 | $12.17 | $12.23 | $12.14 | $12.19 | $8.47 | 58,928 |
| 2018-07-24 | $12.22 | $12.24 | $12.17 | $12.22 | $8.49 | 51,106 |
| 2018-07-23 | $12.13 | $12.20 | $12.08 | $12.14 | $8.44 | 42,230 |
| 2018-07-20 | $12.06 | $12.14 | $12.05 | $12.09 | $8.40 | 46,561 |
| 2018-07-19 | $11.99 | $12.12 | $11.99 | $12.09 | $8.40 | 38,598 |
| 2018-07-18 | $11.86 | $12.08 | $11.84 | $12.01 | $8.35 | 231,513 |
| 2018-07-17 | $11.85 | $11.89 | $11.81 | $11.86 | $8.24 | 71,944 |
| 2018-07-16 | $11.88 | $11.96 | $11.82 | $11.87 | $8.25 | 63,608 |
| 2018-07-13 | $11.94 | $11.94 | $11.86 | $11.89 | $8.26 | 94,573 |
| 2018-07-12 | $12.05 | $12.05 | $11.95 | $11.95 | $8.30 | 57,150 |
| 2018-07-11 | $12.05 | $12.15 | $12.05 | $12.14 | $8.37 | 47,478 |
| 2018-07-10 | $12.12 | $12.17 | $12.03 | $12.06 | $8.32 | 41,368 |
| 2018-07-09 | $12.14 | $12.17 | $12.10 | $12.12 | $8.36 | 77,915 |
| 2018-07-06 | $12.11 | $12.17 | $12.06 | $12.10 | $8.35 | 67,252 |
| 2018-07-05 | $11.94 | $12.09 | $11.94 | $12.06 | $8.32 | 63,930 |
| 2018-07-03 | $12.07 | $12.15 | $12.00 | $12.00 | $8.28 | 62,242 |
| 2018-07-02 | $11.90 | $12.04 | $11.90 | $12.04 | $8.30 | 63,679 |
| 2018-06-29 | $11.86 | $11.98 | $11.85 | $11.85 | $8.17 | 78,360 |
| 2018-06-28 | $12.07 | $12.07 | $11.85 | $11.90 | $8.21 | 285,240 |
| 2018-06-27 | $12.05 | $12.16 | $12.01 | $12.01 | $8.28 | 77,339 |
| 2018-06-26 | $12.15 | $12.19 | $12.06 | $12.07 | $8.32 | 51,412 |
| 2018-06-25 | $12.27 | $12.27 | $12.12 | $12.17 | $8.39 | 65,991 |
| 2018-06-22 | $12.26 | $12.27 | $12.21 | $12.25 | $8.45 | 34,268 |
| 2018-06-21 | $12.20 | $12.29 | $12.16 | $12.24 | $8.44 | 74,590 |
| 2018-06-20 | $12.05 | $12.19 | $12.05 | $12.15 | $8.38 | 69,487 |
| 2018-06-19 | $11.96 | $12.09 | $11.95 | $12.08 | $8.33 | 82,362 |
| 2018-06-18 | $11.91 | $12.02 | $11.85 | $12.02 | $8.29 | 146,883 |
| 2018-06-15 | $11.91 | $11.97 | $11.86 | $11.90 | $8.21 | 57,124 |
| 2018-06-14 | $11.96 | $12.02 | $11.94 | $11.95 | $8.24 | 128,488 |
| 2018-06-13 | $12.16 | $12.20 | $11.95 | $12.04 | $8.30 | 126,023 |
| 2018-06-12 | $12.25 | $12.26 | $12.09 | $12.11 | $8.35 | 119,007 |
| 2018-06-11 | $12.31 | $12.35 | $12.22 | $12.29 | $8.48 | 66,075 |
| 2018-06-08 | $12.20 | $12.37 | $12.20 | $12.33 | $8.50 | 71,238 |
| 2018-06-07 | $12.52 | $12.52 | $12.23 | $12.29 | $8.42 | 209,458 |
| 2018-06-06 | $12.46 | $12.54 | $12.46 | $12.48 | $8.55 | 59,298 |
| 2018-06-05 | $12.42 | $12.54 | $12.35 | $12.48 | $8.55 | 118,715 |
| 2018-06-04 | $12.27 | $12.37 | $12.25 | $12.37 | $8.47 | 76,262 |
| 2018-06-01 | $12.28 | $12.34 | $12.12 | $12.21 | $8.36 | 75,458 |
| 2018-05-31 | $12.21 | $12.28 | $12.17 | $12.20 | $8.35 | 60,579 |
| 2018-05-30 | $12.26 | $12.29 | $12.19 | $12.24 | $8.38 | 73,839 |
| 2018-05-29 | $12.27 | $12.27 | $12.12 | $12.20 | $8.35 | 112,839 |
| 2018-05-25 | $12.22 | $12.23 | $12.16 | $12.20 | $8.35 | 51,085 |
| 2018-05-24 | $12.13 | $12.20 | $12.10 | $12.15 | $8.32 | 38,494 |
| 2018-05-23 | $12.00 | $12.12 | $12.00 | $12.10 | $8.29 | 68,972 |
| 2018-05-22 | $12.00 | $12.08 | $12.00 | $12.04 | $8.24 | 70,713 |
| 2018-05-21 | $12.03 | $12.06 | $12.00 | $12.01 | $8.22 | 63,848 |
| 2018-05-18 | $12.00 | $12.08 | $11.92 | $12.04 | $8.24 | 57,784 |
| 2018-05-17 | $11.99 | $11.99 | $11.89 | $11.97 | $8.20 | 46,431 |
| 2018-05-16 | $11.93 | $12.00 | $11.90 | $11.96 | $8.19 | 62,324 |
| 2018-05-15 | $11.92 | $12.02 | $11.88 | $11.99 | $8.21 | 60,263 |
| 2018-05-14 | $12.07 | $12.07 | $11.84 | $11.97 | $8.20 | 89,098 |
| 2018-05-11 | $11.98 | $12.06 | $11.89 | $12.04 | $8.24 | 84,801 |
| 2018-05-10 | $12.03 | $12.05 | $11.95 | $11.98 | $8.20 | 97,861 |
| 2018-05-09 | $12.15 | $12.24 | $12.09 | $12.10 | $8.22 | 97,051 |
| 2018-05-08 | $12.15 | $12.16 | $12.06 | $12.10 | $8.22 | 76,543 |
| 2018-05-07 | $12.05 | $12.19 | $12.05 | $12.10 | $8.22 | 81,951 |
| 2018-05-04 | $12.02 | $12.17 | $11.99 | $12.04 | $8.18 | 101,216 |
| 2018-05-03 | $12.04 | $12.08 | $11.95 | $12.02 | $8.17 | 93,281 |
| 2018-05-02 | $11.92 | $12.06 | $11.92 | $12.05 | $8.19 | 70,442 |
| 2018-05-01 | $11.94 | $11.94 | $11.88 | $11.91 | $8.09 | 74,746 |
| 2018-04-30 | $11.95 | $11.97 | $11.88 | $11.92 | $8.10 | 85,865 |
| 2018-04-27 | $11.83 | $11.88 | $11.77 | $11.87 | $8.07 | 60,683 |
| 2018-04-26 | $11.84 | $11.85 | $11.76 | $11.77 | $8.00 | 99,802 |
| 2018-04-25 | $11.73 | $11.88 | $11.72 | $11.88 | $8.07 | 89,275 |
| 2018-04-24 | $11.80 | $11.85 | $11.74 | $11.75 | $7.99 | 97,577 |
| 2018-04-23 | $11.76 | $11.77 | $11.70 | $11.73 | $7.97 | 88,318 |
| 2018-04-20 | $11.66 | $11.76 | $11.66 | $11.71 | $7.96 | 38,548 |
| 2018-04-19 | $11.66 | $11.73 | $11.63 | $11.68 | $7.94 | 64,903 |
| 2018-04-18 | $11.76 | $11.80 | $11.63 | $11.66 | $7.92 | 59,871 |
| 2018-04-17 | $11.63 | $11.86 | $11.63 | $11.81 | $8.03 | 67,274 |
| 2018-04-16 | $11.69 | $11.69 | $11.59 | $11.66 | $7.92 | 53,207 |
| 2018-04-13 | $11.61 | $11.64 | $11.53 | $11.62 | $7.90 | 72,140 |
| 2018-04-12 | $11.77 | $11.80 | $11.60 | $11.64 | $7.91 | 57,298 |
| 2018-04-11 | $11.83 | $11.83 | $11.68 | $11.78 | $8.01 | 53,975 |
| 2018-04-10 | $11.94 | $11.95 | $11.84 | $11.92 | $8.04 | 77,282 |
| 2018-04-09 | $11.85 | $11.93 | $11.85 | $11.88 | $8.01 | 75,695 |
| 2018-04-06 | $11.74 | $11.89 | $11.74 | $11.85 | $7.99 | 62,098 |
| 2018-04-05 | $11.85 | $11.89 | $11.79 | $11.84 | $7.99 | 46,235 |
| 2018-04-04 | $11.72 | $11.84 | $11.72 | $11.77 | $7.94 | 55,587 |
| 2018-04-03 | $11.73 | $11.84 | $11.66 | $11.80 | $7.96 | 74,570 |
| 2018-04-02 | $11.68 | $11.79 | $11.68 | $11.70 | $7.89 | 102,679 |
| 2018-03-29 | $11.70 | $11.73 | $11.62 | $11.69 | $7.88 | 69,058 |
| 2018-03-28 | $11.56 | $11.67 | $11.55 | $11.64 | $7.85 | 83,891 |
| 2018-03-27 | $11.55 | $11.59 | $11.54 | $11.55 | $7.79 | 49,730 |
| 2018-03-26 | $11.48 | $11.60 | $11.48 | $11.57 | $7.80 | 81,008 |
| 2018-03-23 | $11.49 | $11.58 | $11.48 | $11.48 | $7.74 | 73,455 |
| 2018-03-22 | $11.33 | $11.45 | $11.33 | $11.43 | $7.71 | 38,939 |
| 2018-03-21 | $11.40 | $11.41 | $11.28 | $11.36 | $7.66 | 64,092 |
| 2018-03-20 | $11.45 | $11.47 | $11.37 | $11.38 | $7.68 | 58,258 |
| 2018-03-19 | $11.54 | $11.56 | $11.40 | $11.40 | $7.69 | 125,297 |
| 2018-03-16 | $11.48 | $11.63 | $11.48 | $11.60 | $7.82 | 85,297 |
| 2018-03-15 | $11.48 | $11.57 | $11.48 | $11.51 | $7.76 | 68,227 |
| 2018-03-14 | $11.51 | $11.61 | $11.47 | $11.52 | $7.77 | 69,611 |
| 2018-03-13 | $11.47 | $11.54 | $11.45 | $11.49 | $7.75 | 46,174 |
| 2018-03-12 | $11.50 | $11.59 | $11.46 | $11.46 | $7.73 | 38,254 |
| 2018-03-09 | $11.45 | $11.52 | $11.45 | $11.50 | $7.76 | 58,646 |
| 2018-03-08 | $11.50 | $11.57 | $11.48 | $11.54 | $7.72 | 73,426 |
| 2018-03-07 | $11.45 | $11.57 | $11.45 | $11.52 | $7.71 | 87,883 |
| 2018-03-06 | $11.51 | $11.51 | $11.45 | $11.48 | $7.68 | 54,487 |
| 2018-03-05 | $11.46 | $11.49 | $11.39 | $11.39 | $7.62 | 56,556 |
| 2018-03-02 | $11.44 | $11.48 | $11.42 | $11.47 | $7.68 | 125,225 |
| 2018-03-01 | $11.49 | $11.53 | $11.40 | $11.44 | $7.66 | 77,800 |
| 2018-02-28 | $11.44 | $11.52 | $11.41 | $11.47 | $7.68 | 72,966 |
| 2018-02-27 | $11.45 | $11.49 | $11.40 | $11.44 | $7.66 | 46,074 |
| 2018-02-26 | $11.48 | $11.52 | $11.43 | $11.45 | $7.66 | 54,075 |
| 2018-02-23 | $11.47 | $11.48 | $11.43 | $11.47 | $7.68 | 41,908 |
| 2018-02-22 | $11.33 | $11.42 | $11.33 | $11.41 | $7.64 | 102,396 |
| 2018-02-21 | $11.31 | $11.40 | $11.31 | $11.35 | $7.60 | 64,882 |
| 2018-02-20 | $11.24 | $11.35 | $11.24 | $11.33 | $7.58 | 88,991 |
| 2018-02-16 | $11.26 | $11.34 | $11.24 | $11.29 | $7.56 | 177,437 |
| 2018-02-15 | $11.33 | $11.35 | $11.26 | $11.31 | $7.57 | 98,082 |
| 2018-02-14 | $11.23 | $11.43 | $11.23 | $11.35 | $7.60 | 77,165 |
| 2018-02-13 | $11.33 | $11.40 | $11.23 | $11.28 | $7.55 | 231,600 |
| 2018-02-12 | $11.30 | $11.39 | $11.30 | $11.36 | $7.60 | 113,083 |
| 2018-02-09 | $11.54 | $11.54 | $11.24 | $11.28 | $7.55 | 163,965 |
| 2018-02-08 | $11.61 | $11.62 | $11.50 | $11.54 | $7.66 | 51,880 |
| 2018-02-07 | $11.58 | $11.66 | $11.55 | $11.63 | $7.72 | 48,756 |
| 2018-02-06 | $11.50 | $11.55 | $11.41 | $11.49 | $7.63 | 96,777 |
| 2018-02-05 | $11.48 | $11.63 | $11.45 | $11.60 | $7.70 | 126,373 |
| 2018-02-02 | $11.65 | $11.76 | $11.60 | $11.67 | $7.75 | 117,747 |
| 2018-02-01 | $11.63 | $11.75 | $11.62 | $11.71 | $7.77 | 65,648 |
| 2018-01-31 | $11.67 | $11.67 | $11.57 | $11.59 | $7.69 | 47,313 |
| 2018-01-30 | $11.56 | $11.60 | $11.45 | $11.59 | $7.69 | 65,082 |
| 2018-01-29 | $11.68 | $11.69 | $11.56 | $11.59 | $7.69 | 80,802 |
| 2018-01-26 | $11.70 | $11.79 | $11.66 | $11.69 | $7.76 | 72,536 |
| 2018-01-25 | $11.68 | $11.71 | $11.66 | $11.68 | $7.75 | 61,854 |
| 2018-01-24 | $11.66 | $11.69 | $11.60 | $11.67 | $7.75 | 50,783 |
| 2018-01-23 | $11.57 | $11.66 | $11.57 | $11.62 | $7.71 | 82,881 |
| 2018-01-22 | $11.63 | $11.64 | $11.55 | $11.60 | $7.70 | 70,782 |
| 2018-01-19 | $11.57 | $11.61 | $11.50 | $11.59 | $7.69 | 87,178 |
| 2018-01-18 | $11.60 | $11.69 | $11.50 | $11.51 | $7.64 | 90,471 |
| 2018-01-17 | $11.60 | $11.62 | $11.56 | $11.57 | $7.68 | 116,828 |
| 2018-01-16 | $11.75 | $11.75 | $11.56 | $11.57 | $7.68 | 110,464 |
| 2018-01-12 | $11.70 | $11.72 | $11.60 | $11.61 | $7.71 | 91,163 |
| 2018-01-11 | $11.75 | $11.77 | $11.67 | $11.67 | $7.75 | 70,279 |
| 2018-01-10 | $11.84 | $11.86 | $11.77 | $11.82 | $7.79 | 77,854 |
| 2018-01-09 | $11.88 | $11.95 | $11.83 | $11.83 | $7.79 | 78,655 |
| 2018-01-08 | $11.79 | $11.92 | $11.77 | $11.90 | $7.84 | 74,966 |
| 2018-01-05 | $11.88 | $11.88 | $11.74 | $11.74 | $7.73 | 83,442 |
| 2018-01-04 | $11.87 | $11.91 | $11.82 | $11.82 | $7.79 | 73,341 |
| 2018-01-03 | $11.78 | $11.91 | $11.55 | $11.86 | $7.81 | 86,596 |
| 2018-01-02 | $11.68 | $11.77 | $11.65 | $11.77 | $7.75 | 95,643 |
| 2017-12-29 | $11.67 | $11.68 | $11.63 | $11.68 | $7.70 | 90,215 |
| 2017-12-28 | $11.62 | $11.67 | $11.62 | $11.63 | $7.66 | 36,614 |
| 2017-12-27 | $11.60 | $11.66 | $11.58 | $11.60 | $7.64 | 87,842 |
| 2017-12-26 | $11.63 | $11.66 | $11.60 | $11.62 | $7.66 | 42,265 |
| 2017-12-22 | $11.61 | $11.66 | $11.56 | $11.64 | $7.67 | 38,878 |
| 2017-12-21 | $11.57 | $11.65 | $11.54 | $11.56 | $7.62 | 68,119 |
| 2017-12-20 | $11.59 | $11.60 | $11.56 | $11.59 | $7.64 | 47,956 |
| 2017-12-19 | $11.63 | $11.63 | $11.54 | $11.58 | $7.63 | 95,058 |
| 2017-12-18 | $11.63 | $11.66 | $11.56 | $11.58 | $7.63 | 83,710 |
| 2017-12-15 | $11.68 | $11.70 | $11.64 | $11.64 | $7.67 | 73,357 |
| 2017-12-14 | $11.54 | $11.74 | $11.52 | $11.71 | $7.72 | 129,926 |
| 2017-12-13 | $11.61 | $11.63 | $11.55 | $11.58 | $7.63 | 109,442 |
| 2017-12-12 | $11.65 | $11.67 | $11.54 | $11.58 | $7.63 | 71,667 |
| 2017-12-11 | $11.62 | $11.77 | $11.62 | $11.69 | $7.70 | 82,717 |
| 2017-12-08 | $11.75 | $11.77 | $11.62 | $11.66 | $7.68 | 59,828 |
| 2017-12-07 | $11.75 | $11.80 | $11.68 | $11.79 | $7.71 | 100,070 |
| 2017-12-06 | $11.74 | $11.80 | $11.71 | $11.77 | $7.70 | 99,956 |
| 2017-12-05 | $11.69 | $11.71 | $11.68 | $11.70 | $7.65 | 46,253 |
| 2017-12-04 | $11.63 | $11.70 | $11.62 | $11.63 | $7.60 | 97,756 |
| 2017-12-01 | $11.43 | $11.62 | $11.43 | $11.62 | $7.60 | 102,802 |
| 2017-11-30 | $11.61 | $11.68 | $11.34 | $11.43 | $7.47 | 166,653 |
| 2017-11-29 | $11.67 | $11.67 | $11.50 | $11.63 | $7.60 | 115,154 |
| 2017-11-28 | $11.59 | $11.67 | $11.54 | $11.64 | $7.61 | 86,302 |
| 2017-11-27 | $11.64 | $11.67 | $11.56 | $11.59 | $7.58 | 132,540 |
| 2017-11-24 | $11.63 | $11.73 | $11.59 | $11.68 | $7.64 | 58,752 |
| 2017-11-22 | $11.65 | $11.72 | $11.60 | $11.63 | $7.60 | 36,786 |
| 2017-11-21 | $11.65 | $11.74 | $11.62 | $11.65 | $7.62 | 63,356 |
| 2017-11-20 | $11.70 | $11.76 | $11.58 | $11.63 | $7.60 | 72,154 |
| 2017-11-17 | $11.66 | $11.74 | $11.64 | $11.70 | $7.65 | 63,411 |
| 2017-11-16 | $11.51 | $11.67 | $11.51 | $11.65 | $7.62 | 112,268 |
| 2017-11-15 | $11.31 | $11.53 | $11.15 | $11.46 | $7.49 | 273,101 |
| 2017-11-14 | $11.62 | $11.62 | $11.41 | $11.44 | $7.48 | 157,893 |
| 2017-11-13 | $11.86 | $11.90 | $11.64 | $11.64 | $7.61 | 138,187 |
| 2017-11-10 | $11.90 | $11.91 | $11.87 | $11.87 | $7.76 | 36,949 |
| 2017-11-09 | $12.00 | $12.04 | $11.95 | $12.01 | $7.79 | 69,922 |
| 2017-11-08 | $12.10 | $12.12 | $12.00 | $12.03 | $7.81 | 92,166 |
| 2017-11-07 | $12.08 | $12.08 | $12.05 | $12.06 | $7.83 | 69,393 |
| 2017-11-06 | $12.03 | $12.07 | $12.03 | $12.07 | $7.83 | 38,502 |
| 2017-11-03 | $12.00 | $12.08 | $12.00 | $12.03 | $7.81 | 77,950 |
| 2017-11-02 | $11.98 | $12.06 | $11.98 | $11.99 | $7.78 | 86,484 |
| 2017-11-01 | $12.07 | $12.08 | $12.01 | $12.03 | $7.81 | 64,826 |
| 2017-10-31 | $11.90 | $12.06 | $11.90 | $12.05 | $7.82 | 121,375 |
| 2017-10-30 | $11.98 | $11.98 | $11.89 | $11.89 | $7.72 | 60,825 |
| 2017-10-27 | $11.88 | $11.99 | $11.83 | $11.94 | $7.75 | 214,793 |
| 2017-10-26 | $11.87 | $11.88 | $11.80 | $11.85 | $7.69 | 46,194 |
| 2017-10-25 | $11.94 | $11.94 | $11.74 | $11.81 | $7.66 | 109,196 |
| 2017-10-24 | $11.88 | $11.95 | $11.83 | $11.93 | $7.74 | 78,837 |
| 2017-10-23 | $11.86 | $11.99 | $11.86 | $11.90 | $7.72 | 49,393 |
| 2017-10-20 | $11.80 | $11.93 | $11.77 | $11.89 | $7.72 | 97,123 |
| 2017-10-19 | $11.74 | $11.94 | $11.52 | $11.80 | $7.66 | 266,720 |
| 2017-10-18 | $12.05 | $12.05 | $11.77 | $11.78 | $7.64 | 229,625 |
| 2017-10-17 | $12.17 | $12.17 | $11.88 | $12.07 | $7.83 | 250,049 |
| 2017-10-16 | $12.17 | $12.18 | $12.12 | $12.18 | $7.90 | 83,770 |
| 2017-10-13 | $12.19 | $12.21 | $12.16 | $12.17 | $7.90 | 71,386 |
| 2017-10-12 | $12.22 | $12.24 | $12.16 | $12.20 | $7.92 | 103,230 |
| 2017-10-11 | $12.30 | $12.33 | $12.27 | $12.30 | $7.92 | 59,292 |
| 2017-10-10 | $12.33 | $12.39 | $12.25 | $12.30 | $7.92 | 86,721 |
| 2017-10-09 | $12.33 | $12.33 | $12.26 | $12.30 | $7.92 | 64,472 |
| 2017-10-06 | $12.33 | $12.33 | $12.10 | $12.28 | $7.91 | 71,246 |
| 2017-10-05 | $12.25 | $12.35 | $12.21 | $12.33 | $7.94 | 53,450 |
| 2017-10-04 | $12.23 | $12.28 | $12.19 | $12.28 | $7.91 | 91,876 |
| 2017-10-03 | $12.22 | $12.22 | $12.15 | $12.20 | $7.86 | 108,278 |
| 2017-10-02 | $12.14 | $12.24 | $12.14 | $12.16 | $7.83 | 76,902 |
| 2017-09-29 | $12.10 | $12.25 | $12.08 | $12.12 | $7.81 | 119,106 |
| 2017-09-28 | $12.09 | $12.16 | $12.07 | $12.14 | $7.82 | 84,377 |
| 2017-09-27 | $12.13 | $12.14 | $12.04 | $12.08 | $7.78 | 68,195 |
| 2017-09-26 | $12.08 | $12.16 | $12.00 | $12.13 | $7.81 | 87,098 |
| 2017-09-25 | $12.12 | $12.13 | $12.05 | $12.11 | $7.80 | 50,832 |
| 2017-09-22 | $12.01 | $12.13 | $12.01 | $12.13 | $7.81 | 56,520 |
| 2017-09-21 | $12.07 | $12.12 | $12.01 | $12.03 | $7.75 | 96,757 |
| 2017-09-20 | $12.01 | $12.05 | $11.98 | $12.05 | $7.76 | 80,941 |
| 2017-09-19 | $12.03 | $12.06 | $11.99 | $11.99 | $7.72 | 87,039 |
| 2017-09-18 | $12.07 | $12.14 | $12.02 | $12.04 | $7.76 | 119,166 |
| 2017-09-15 | $12.05 | $12.13 | $12.05 | $12.09 | $7.79 | 56,129 |
| 2017-09-14 | $12.06 | $12.10 | $12.06 | $12.07 | $7.77 | 33,676 |
| 2017-09-13 | $12.06 | $12.12 | $12.06 | $12.11 | $7.80 | 37,124 |
| 2017-09-12 | $12.06 | $12.12 | $12.06 | $12.07 | $7.77 | 57,750 |
| 2017-09-11 | $12.17 | $12.23 | $12.06 | $12.07 | $7.77 | 95,301 |
| 2017-09-08 | $12.13 | $12.18 | $12.08 | $12.15 | $7.83 | 109,702 |
| 2017-09-07 | $12.21 | $12.30 | $12.13 | $12.25 | $7.83 | 124,632 |
| 2017-09-06 | $12.20 | $12.25 | $12.14 | $12.24 | $7.83 | 73,268 |
| 2017-09-05 | $12.14 | $12.24 | $12.13 | $12.14 | $7.76 | 61,878 |
| 2017-09-01 | $12.15 | $12.15 | $12.10 | $12.15 | $7.77 | 74,120 |
| 2017-08-31 | $12.14 | $12.17 | $12.10 | $12.10 | $7.74 | 61,109 |
| 2017-08-30 | $12.18 | $12.25 | $12.13 | $12.13 | $7.76 | 73,226 |
| 2017-08-29 | $11.97 | $12.17 | $11.93 | $12.13 | $7.76 | 137,839 |
| 2017-08-28 | $12.08 | $12.08 | $11.93 | $11.99 | $7.67 | 94,969 |
| 2017-08-25 | $11.98 | $12.05 | $11.97 | $12.05 | $7.70 | 59,144 |
| 2017-08-24 | $11.94 | $11.99 | $11.91 | $11.97 | $7.65 | 31,345 |
| 2017-08-23 | $11.85 | $11.96 | $11.85 | $11.94 | $7.63 | 49,654 |
| 2017-08-22 | $11.85 | $11.92 | $11.83 | $11.88 | $7.60 | 58,233 |
| 2017-08-21 | $11.71 | $11.83 | $11.71 | $11.81 | $7.55 | 125,080 |
| 2017-08-18 | $11.75 | $11.85 | $11.66 | $11.74 | $7.51 | 236,993 |
| 2017-08-17 | $11.89 | $11.89 | $11.75 | $11.75 | $7.51 | 133,348 |
| 2017-08-16 | $11.96 | $12.01 | $11.86 | $11.88 | $7.60 | 100,684 |
| 2017-08-15 | $11.96 | $12.00 | $11.83 | $11.99 | $7.67 | 62,326 |
| 2017-08-14 | $11.95 | $12.08 | $11.95 | $11.98 | $7.66 | 118,951 |
| 2017-08-11 | $11.90 | $12.01 | $11.75 | $11.93 | $7.63 | 220,969 |
| 2017-08-10 | $12.14 | $12.14 | $11.68 | $11.94 | $7.63 | 473,243 |
| 2017-08-09 | $12.24 | $12.27 | $12.08 | $12.10 | $7.74 | 163,330 |
| 2017-08-08 | $12.40 | $12.44 | $12.34 | $12.35 | $7.84 | 126,576 |
| 2017-08-07 | $12.43 | $12.44 | $12.35 | $12.37 | $7.85 | 117,179 |
| 2017-08-04 | $12.40 | $12.42 | $12.34 | $12.37 | $7.85 | 78,576 |
| 2017-08-03 | $12.32 | $12.38 | $12.29 | $12.34 | $7.83 | 79,134 |
| 2017-08-02 | $12.18 | $12.34 | $12.18 | $12.28 | $7.79 | 137,097 |
| 2017-08-01 | $12.19 | $12.24 | $12.12 | $12.14 | $7.70 | 135,114 |
| 2017-07-31 | $12.32 | $12.32 | $12.14 | $12.18 | $7.73 | 158,713 |
| 2017-07-28 | $12.33 | $12.35 | $12.26 | $12.27 | $7.79 | 96,534 |
| 2017-07-27 | $12.33 | $12.33 | $12.27 | $12.30 | $7.81 | 86,865 |
| 2017-07-26 | $12.34 | $12.34 | $12.25 | $12.25 | $7.77 | 115,014 |
| 2017-07-25 | $12.23 | $12.34 | $12.23 | $12.30 | $7.81 | 132,602 |
| 2017-07-24 | $12.26 | $12.30 | $12.21 | $12.22 | $7.76 | 86,836 |
| 2017-07-21 | $12.18 | $12.26 | $12.17 | $12.22 | $7.76 | 100,165 |
| 2017-07-20 | $12.18 | $12.25 | $12.14 | $12.20 | $7.74 | 74,000 |
| 2017-07-19 | $12.14 | $12.17 | $12.11 | $12.13 | $7.70 | 53,774 |
| 2017-07-18 | $11.96 | $12.12 | $11.95 | $12.10 | $7.68 | 106,479 |
| 2017-07-17 | $12.06 | $12.06 | $11.90 | $11.95 | $7.58 | 98,930 |
| 2017-07-14 | $12.03 | $12.15 | $11.98 | $12.07 | $7.66 | 88,356 |
| 2017-07-13 | $12.04 | $12.04 | $11.96 | $11.99 | $7.61 | 63,432 |
| 2017-07-12 | $11.98 | $12.07 | $11.92 | $12.03 | $7.64 | 133,613 |
| 2017-07-11 | $12.06 | $12.09 | $11.99 | $12.05 | $7.59 | 95,725 |
| 2017-07-10 | $11.95 | $12.02 | $11.95 | $12.02 | $7.57 | 103,583 |
| 2017-07-07 | $11.92 | $11.97 | $11.90 | $11.93 | $7.52 | 60,046 |
| 2017-07-06 | $11.82 | $11.91 | $11.82 | $11.88 | $7.48 | 62,990 |
| 2017-07-05 | $11.96 | $11.98 | $11.87 | $11.87 | $7.48 | 72,440 |
| 2017-07-03 | $11.84 | $11.93 | $11.83 | $11.92 | $7.51 | 56,911 |
| 2017-06-30 | $11.81 | $11.93 | $11.80 | $11.81 | $7.44 | 68,318 |
| 2017-06-29 | $11.90 | $11.90 | $11.80 | $11.83 | $7.45 | 73,617 |
| 2017-06-28 | $11.91 | $11.92 | $11.83 | $11.91 | $7.50 | 101,876 |
| 2017-06-27 | $11.95 | $11.95 | $11.77 | $11.82 | $7.45 | 80,565 |
| 2017-06-26 | $11.89 | $11.92 | $11.83 | $11.92 | $7.51 | 101,252 |
| 2017-06-23 | $11.80 | $11.86 | $11.76 | $11.85 | $7.46 | 49,102 |
| 2017-06-22 | $11.77 | $11.88 | $11.71 | $11.79 | $7.43 | 78,521 |
| 2017-06-21 | $11.80 | $11.88 | $11.73 | $11.76 | $7.41 | 105,558 |
| 2017-06-20 | $11.82 | $11.82 | $11.74 | $11.81 | $7.44 | 75,578 |
| 2017-06-19 | $11.86 | $11.86 | $11.75 | $11.83 | $7.45 | 69,015 |
| 2017-06-16 | $11.72 | $11.79 | $11.70 | $11.77 | $7.41 | 52,778 |
| 2017-06-15 | $11.65 | $11.77 | $11.63 | $11.74 | $7.40 | 117,088 |
| 2017-06-14 | $11.87 | $11.87 | $11.65 | $11.65 | $7.34 | 178,787 |
| 2017-06-13 | $11.76 | $11.88 | $11.76 | $11.83 | $7.45 | 68,970 |
| 2017-06-12 | $11.69 | $11.80 | $11.69 | $11.76 | $7.41 | 57,260 |
| 2017-06-09 | $11.73 | $11.79 | $11.67 | $11.70 | $7.37 | 54,672 |
| 2017-06-08 | $11.76 | $11.76 | $11.68 | $11.72 | $7.38 | 66,033 |
| 2017-06-07 | $11.77 | $11.85 | $11.75 | $11.80 | $7.38 | 109,151 |
| 2017-06-06 | $11.87 | $11.87 | $11.78 | $11.79 | $7.37 | 75,268 |
| 2017-06-05 | $11.90 | $11.90 | $11.83 | $11.87 | $7.42 | 91,394 |
| 2017-06-02 | $11.90 | $11.90 | $11.81 | $11.84 | $7.40 | 68,751 |
| 2017-06-01 | $11.84 | $11.89 | $11.79 | $11.88 | $7.43 | 82,741 |
| 2017-05-31 | $11.79 | $11.79 | $11.72 | $11.78 | $7.36 | 54,645 |
| 2017-05-30 | $11.82 | $11.82 | $11.75 | $11.78 | $7.36 | 19,302 |
| 2017-05-26 | $11.80 | $11.86 | $11.74 | $11.79 | $7.37 | 1,096 |
| 2017-05-25 | $11.85 | $11.86 | $11.79 | $11.80 | $7.38 | 68,866 |
| 2017-05-24 | $11.82 | $11.82 | $11.72 | $11.79 | $7.37 | 165,890 |
| 2017-05-23 | $11.71 | $11.84 | $11.69 | $11.77 | $7.36 | 66,965 |
| 2017-05-22 | $11.62 | $11.68 | $11.62 | $11.68 | $7.30 | 37,817 |
| 2017-05-19 | $11.57 | $11.64 | $11.57 | $11.60 | $7.25 | 43,202 |
| 2017-05-18 | $11.48 | $11.56 | $11.40 | $11.53 | $7.21 | 91,858 |
| 2017-05-17 | $11.65 | $11.66 | $11.45 | $11.52 | $7.20 | 115,496 |
| 2017-05-16 | $11.63 | $11.65 | $11.58 | $11.64 | $7.28 | 57,150 |
| 2017-05-15 | $11.69 | $11.69 | $11.56 | $11.59 | $7.25 | 67,728 |
| 2017-05-12 | $11.53 | $11.65 | $11.50 | $11.60 | $7.25 | 118,823 |
| 2017-05-11 | $11.61 | $11.61 | $11.50 | $11.51 | $7.20 | 89,449 |
| 2017-05-10 | $11.62 | $11.63 | $11.57 | $11.60 | $7.25 | 106,107 |
| 2017-05-09 | $11.70 | $11.73 | $11.62 | $11.67 | $7.30 | 118,341 |
| 2017-05-08 | $11.75 | $11.82 | $11.69 | $11.81 | $7.33 | 140,372 |
| 2017-05-05 | $11.75 | $11.84 | $11.64 | $11.75 | $7.29 | 163,355 |
| 2017-05-04 | $11.70 | $11.77 | $11.54 | $11.75 | $7.29 | 220,019 |
| 2017-05-03 | $11.66 | $11.73 | $11.65 | $11.71 | $7.26 | 112,233 |
| 2017-05-02 | $11.57 | $11.66 | $11.57 | $11.61 | $7.20 | 113,754 |
| 2017-05-01 | $11.55 | $11.59 | $11.51 | $11.57 | $7.18 | 128,568 |
| 2017-04-28 | $11.42 | $11.53 | $11.39 | $11.53 | $7.15 | 122,789 |
| 2017-04-27 | $11.37 | $11.41 | $11.37 | $11.39 | $7.07 | 182,032 |
| 2017-04-26 | $11.38 | $11.42 | $11.36 | $11.36 | $7.05 | 104,263 |
| 2017-04-25 | $11.36 | $11.40 | $11.35 | $11.37 | $7.05 | 92,007 |
| 2017-04-24 | $11.34 | $11.36 | $11.30 | $11.32 | $7.02 | 87,081 |
| 2017-04-21 | $11.38 | $11.39 | $11.31 | $11.34 | $7.03 | 91,384 |
| 2017-04-20 | $11.30 | $11.38 | $11.28 | $11.34 | $7.03 | 84,237 |
| 2017-04-19 | $11.28 | $11.35 | $11.25 | $11.29 | $7.00 | 42,204 |
| 2017-04-18 | $11.30 | $11.30 | $11.21 | $11.27 | $6.99 | 74,478 |
| 2017-04-17 | $11.30 | $11.36 | $11.27 | $11.28 | $7.00 | 84,004 |
| 2017-04-13 | $11.30 | $11.40 | $11.27 | $11.31 | $7.02 | 113,198 |
| 2017-04-12 | $11.33 | $11.33 | $11.26 | $11.27 | $6.99 | 39,392 |
| 2017-04-11 | $11.23 | $11.33 | $11.21 | $11.32 | $7.02 | 89,612 |
| 2017-04-10 | $11.30 | $11.36 | $11.28 | $11.32 | $6.97 | 101,845 |
| 2017-04-07 | $11.32 | $11.32 | $11.01 | $11.30 | $6.95 | 73,720 |
| 2017-04-06 | $11.33 | $11.36 | $11.27 | $11.29 | $6.95 | 93,368 |
| 2017-04-05 | $11.34 | $11.38 | $11.26 | $11.31 | $6.96 | 113,542 |
| 2017-04-04 | $11.23 | $11.34 | $11.22 | $11.27 | $6.94 | 109,078 |
| 2017-04-03 | $11.15 | $11.22 | $11.14 | $11.22 | $6.91 | 83,585 |
| 2017-03-31 | $11.14 | $11.19 | $11.07 | $11.16 | $6.87 | 75,758 |
| 2017-03-30 | $11.22 | $11.22 | $11.12 | $11.14 | $6.86 | 110,233 |
| 2017-03-29 | $11.18 | $11.20 | $11.15 | $11.20 | $6.89 | 78,796 |
| 2017-03-28 | $11.06 | $11.16 | $11.05 | $11.16 | $6.87 | 92,126 |
| 2017-03-27 | $11.07 | $11.11 | $10.98 | $11.03 | $6.79 | 116,530 |
| 2017-03-24 | $11.08 | $11.13 | $10.98 | $11.09 | $6.83 | 51,705 |
| 2017-03-23 | $11.08 | $11.11 | $11.02 | $11.06 | $6.81 | 83,874 |
| 2017-03-22 | $10.94 | $11.08 | $10.93 | $11.08 | $6.82 | 77,076 |
| 2017-03-21 | $11.10 | $11.14 | $10.93 | $10.94 | $6.73 | 129,773 |
| 2017-03-20 | $11.05 | $11.11 | $11.04 | $11.11 | $6.84 | 107,264 |
| 2017-03-17 | $11.08 | $11.08 | $10.99 | $11.08 | $6.82 | 80,097 |
| 2017-03-16 | $10.95 | $11.07 | $10.90 | $11.04 | $6.79 | 158,305 |
| 2017-03-15 | $10.80 | $11.02 | $10.73 | $10.96 | $6.75 | 85,424 |
| 2017-03-14 | $10.81 | $10.85 | $10.75 | $10.76 | $6.62 | 78,555 |
| 2017-03-13 | $10.83 | $10.88 | $10.82 | $10.83 | $6.67 | 78,220 |
| 2017-03-10 | $10.78 | $10.82 | $10.72 | $10.82 | $6.66 | 96,876 |
| 2017-03-09 | $10.87 | $10.91 | $10.67 | $10.68 | $6.57 | 213,427 |
| 2017-03-08 | $11.13 | $11.15 | $10.98 | $11.02 | $6.73 | 169,420 |
| 2017-03-07 | $11.09 | $11.16 | $11.09 | $11.13 | $6.79 | 135,416 |
| 2017-03-06 | $11.08 | $11.14 | $11.08 | $11.11 | $6.78 | 113,447 |
| 2017-03-03 | $11.12 | $11.17 | $11.02 | $11.08 | $6.76 | 149,777 |
| 2017-03-02 | $11.14 | $11.24 | $11.11 | $11.11 | $6.78 | 170,609 |
| 2017-03-01 | $11.15 | $11.17 | $11.11 | $11.13 | $6.79 | 84,234 |
| 2017-02-28 | $11.11 | $11.15 | $11.08 | $11.10 | $6.77 | 98,013 |
| 2017-02-27 | $11.08 | $11.11 | $11.04 | $11.06 | $6.75 | 54,120 |
| 2017-02-24 | $11.04 | $11.10 | $10.99 | $11.04 | $6.74 | 106,332 |
| 2017-02-23 | $11.03 | $11.08 | $10.98 | $11.04 | $6.74 | 68,928 |
| 2017-02-22 | $10.96 | $11.03 | $10.95 | $10.99 | $6.71 | 102,016 |
| 2017-02-21 | $10.93 | $11.03 | $10.90 | $10.96 | $6.69 | 120,704 |
| 2017-02-17 | $10.82 | $10.93 | $10.73 | $10.91 | $6.66 | 144,077 |
| 2017-02-16 | $10.86 | $10.87 | $10.73 | $10.81 | $6.60 | 173,910 |
| 2017-02-15 | $10.89 | $10.91 | $10.80 | $10.84 | $6.62 | 142,318 |
| 2017-02-14 | $10.94 | $10.96 | $10.87 | $10.89 | $6.65 | 119,469 |
| 2017-02-13 | $11.04 | $11.04 | $10.89 | $10.96 | $6.69 | 132,657 |
| 2017-02-10 | $11.03 | $11.04 | $10.97 | $11.01 | $6.72 | 90,149 |
| 2017-02-09 | $10.96 | $11.06 | $10.94 | $11.03 | $6.73 | 326,571 |
| 2017-02-08 | $11.00 | $11.06 | $10.98 | $11.00 | $6.66 | 170,855 |
| 2017-02-07 | $10.95 | $11.05 | $10.90 | $11.04 | $6.68 | 191,271 |
| 2017-02-06 | $10.88 | $10.96 | $10.85 | $10.91 | $6.60 | 200,665 |
| 2017-02-03 | $10.85 | $10.90 | $10.81 | $10.85 | $6.57 | 154,847 |
| 2017-02-02 | $10.86 | $10.92 | $10.79 | $10.85 | $6.57 | 275,548 |
| 2017-02-01 | $10.90 | $10.92 | $10.80 | $10.90 | $6.60 | 109,556 |
| 2017-01-31 | $10.80 | $10.92 | $10.77 | $10.87 | $6.58 | 59,127 |
| 2017-01-30 | $10.80 | $10.80 | $10.74 | $10.76 | $6.51 | 114,382 |
| 2017-01-27 | $10.82 | $10.86 | $10.78 | $10.78 | $6.53 | 156,453 |
| 2017-01-26 | $10.79 | $10.92 | $10.77 | $10.79 | $6.53 | 159,238 |
| 2017-01-25 | $10.80 | $10.82 | $10.76 | $10.79 | $6.53 | 59,891 |
| 2017-01-24 | $10.78 | $10.80 | $10.73 | $10.76 | $6.51 | 123,238 |
| 2017-01-23 | $10.69 | $10.80 | $10.67 | $10.75 | $6.51 | 133,064 |
| 2017-01-20 | $10.69 | $10.72 | $10.59 | $10.66 | $6.45 | 162,989 |
| 2017-01-19 | $10.71 | $10.71 | $10.68 | $10.68 | $6.47 | 96,435 |
| 2017-01-18 | $10.73 | $10.75 | $10.72 | $10.72 | $6.49 | 65,991 |
| 2017-01-17 | $10.60 | $10.73 | $10.59 | $10.72 | $6.49 | 131,692 |
| 2017-01-13 | $10.63 | $10.68 | $10.63 | $10.65 | $6.45 | 96,069 |
| 2017-01-12 | $10.61 | $10.67 | $10.61 | $10.64 | $6.44 | 73,227 |
| 2017-01-11 | $10.63 | $10.67 | $10.56 | $10.60 | $6.42 | 71,077 |
| 2017-01-10 | $10.62 | $10.69 | $10.62 | $10.66 | $6.40 | 128,058 |
| 2017-01-09 | $10.60 | $10.64 | $10.58 | $10.60 | $6.36 | 88,891 |
| 2017-01-06 | $10.58 | $10.61 | $10.52 | $10.61 | $6.37 | 134,675 |
| 2017-01-05 | $10.57 | $10.59 | $10.54 | $10.57 | $6.35 | 98,647 |
| 2017-01-04 | $10.59 | $10.61 | $10.54 | $10.58 | $6.35 | 114,223 |
| 2017-01-03 | $10.61 | $10.61 | $10.56 | $10.58 | $6.35 | 117,589 |
| 2016-12-30 | $10.45 | $10.57 | $10.40 | $10.57 | $6.35 | 75,009 |
| 2016-12-29 | $10.47 | $10.52 | $10.41 | $10.47 | $6.29 | 98,509 |
| 2016-12-28 | $10.52 | $10.52 | $10.42 | $10.47 | $6.29 | 111,110 |
| 2016-12-27 | $10.53 | $10.55 | $10.41 | $10.47 | $6.29 | 82,821 |
| 2016-12-23 | $10.48 | $10.50 | $10.45 | $10.48 | $6.29 | 51,382 |
| 2016-12-22 | $10.39 | $10.45 | $10.38 | $10.44 | $6.27 | 120,506 |
| 2016-12-21 | $10.35 | $10.38 | $10.33 | $10.36 | $6.22 | 92,821 |
| 2016-12-20 | $10.39 | $10.39 | $10.31 | $10.37 | $6.23 | 73,195 |
| 2016-12-19 | $10.26 | $10.38 | $10.23 | $10.32 | $6.20 | 83,313 |
| 2016-12-16 | $10.20 | $10.31 | $10.20 | $10.26 | $6.16 | 64,263 |
| 2016-12-15 | $10.22 | $10.27 | $10.20 | $10.20 | $6.12 | 51,943 |
| 2016-12-14 | $10.29 | $10.29 | $10.15 | $10.25 | $6.15 | 41,132 |
| 2016-12-13 | $10.28 | $10.30 | $10.21 | $10.29 | $6.18 | 206,945 |
| 2016-12-12 | $10.20 | $10.30 | $10.20 | $10.27 | $6.17 | 111,526 |
| 2016-12-09 | $10.19 | $10.26 | $10.19 | $10.26 | $6.16 | 209,466 |
| 2016-12-08 | $10.22 | $10.22 | $10.12 | $10.16 | $6.10 | 95,204 |
| 2016-12-07 | $10.27 | $10.33 | $10.27 | $10.31 | $6.13 | 79,686 |
| 2016-12-06 | $10.19 | $10.26 | $10.19 | $10.26 | $6.10 | 70,335 |
| 2016-12-05 | $10.16 | $10.24 | $10.15 | $10.22 | $6.08 | 67,421 |
| 2016-12-02 | $10.12 | $10.18 | $10.11 | $10.18 | $6.06 | 74,446 |
| 2016-12-01 | $10.18 | $10.23 | $10.09 | $10.13 | $6.03 | 122,485 |
| 2016-11-30 | $10.22 | $10.25 | $10.18 | $10.22 | $6.08 | 97,090 |
| 2016-11-29 | $10.20 | $10.25 | $10.17 | $10.24 | $6.09 | 43,972 |
| 2016-11-28 | $10.29 | $10.30 | $10.15 | $10.25 | $6.10 | 113,579 |
| 2016-11-25 | $10.18 | $10.29 | $10.18 | $10.27 | $6.11 | 72,343 |
| 2016-11-23 | $10.18 | $10.24 | $10.15 | $10.21 | $6.08 | 57,878 |
| 2016-11-22 | $10.19 | $10.20 | $10.15 | $10.20 | $6.07 | 86,856 |
| 2016-11-21 | $10.11 | $10.19 | $10.11 | $10.16 | $6.05 | 87,064 |
| 2016-11-18 | $10.18 | $10.18 | $10.06 | $10.12 | $6.02 | 60,006 |
| 2016-11-17 | $10.11 | $10.15 | $10.09 | $10.13 | $6.03 | 63,501 |
| 2016-11-16 | $10.07 | $10.14 | $10.04 | $10.13 | $6.03 | 128,477 |
| 2016-11-15 | $9.98 | $10.17 | $9.96 | $10.14 | $6.03 | 106,141 |
| 2016-11-14 | $10.05 | $10.05 | $9.76 | $9.98 | $5.94 | 203,850 |
| 2016-11-11 | $10.08 | $10.13 | $10.01 | $10.12 | $6.02 | 65,389 |
| 2016-11-10 | $10.23 | $10.30 | $10.02 | $10.12 | $6.02 | 151,619 |
| 2016-11-09 | $10.18 | $10.36 | $10.16 | $10.21 | $6.08 | 100,816 |
| 2016-11-08 | $10.41 | $10.49 | $10.38 | $10.40 | $6.13 | 77,279 |
| 2016-11-07 | $10.35 | $10.42 | $10.34 | $10.41 | $6.14 | 102,088 |
| 2016-11-04 | $10.34 | $10.40 | $10.26 | $10.32 | $6.09 | 62,789 |
| 2016-11-03 | $10.36 | $10.43 | $10.31 | $10.34 | $6.10 | 66,761 |
| 2016-11-02 | $10.54 | $10.54 | $10.21 | $10.35 | $6.10 | 168,076 |
| 2016-11-01 | $10.62 | $10.62 | $10.53 | $10.55 | $6.22 | 87,231 |
| 2016-10-31 | $10.60 | $10.62 | $10.52 | $10.62 | $6.26 | 75,406 |
| 2016-10-28 | $10.57 | $10.60 | $10.46 | $10.57 | $6.23 | 69,209 |
| 2016-10-27 | $10.63 | $10.64 | $10.56 | $10.56 | $6.23 | 49,929 |
| 2016-10-26 | $10.60 | $10.63 | $10.57 | $10.63 | $6.27 | 45,201 |
| 2016-10-25 | $10.57 | $10.64 | $10.55 | $10.63 | $6.27 | 50,698 |
| 2016-10-24 | $10.55 | $10.60 | $10.54 | $10.57 | $6.23 | 40,661 |
| 2016-10-21 | $10.53 | $10.60 | $10.45 | $10.59 | $6.25 | 60,486 |
| 2016-10-20 | $10.49 | $10.57 | $10.47 | $10.51 | $6.20 | 48,382 |
| 2016-10-19 | $10.35 | $10.50 | $10.35 | $10.49 | $6.19 | 42,820 |
| 2016-10-18 | $10.40 | $10.40 | $10.28 | $10.33 | $6.09 | 144,441 |
| 2016-10-17 | $10.45 | $10.49 | $10.35 | $10.35 | $6.10 | 50,129 |
| 2016-10-14 | $10.41 | $10.47 | $10.41 | $10.46 | $6.17 | 46,855 |
| 2016-10-13 | $10.42 | $10.47 | $10.36 | $10.40 | $6.13 | 107,287 |
| 2016-10-12 | $10.44 | $10.51 | $10.41 | $10.45 | $6.16 | 60,486 |
| 2016-10-11 | $10.47 | $10.51 | $10.42 | $10.48 | $6.18 | 46,744 |
| 2016-10-10 | $10.53 | $10.59 | $10.48 | $10.52 | $6.15 | 71,632 |
| 2016-10-07 | $10.52 | $10.56 | $10.50 | $10.51 | $6.15 | 93,723 |
| 2016-10-06 | $10.56 | $10.56 | $10.46 | $10.54 | $6.16 | 66,753 |
| 2016-10-05 | $10.63 | $10.63 | $10.54 | $10.54 | $6.16 | 96,857 |
| 2016-10-04 | $10.63 | $10.67 | $10.58 | $10.58 | $6.19 | 179,257 |
| 2016-10-03 | $10.70 | $10.70 | $10.62 | $10.68 | $6.25 | 56,290 |
| 2016-09-30 | $10.64 | $10.69 | $10.61 | $10.69 | $6.25 | 77,787 |
| 2016-09-29 | $10.61 | $10.61 | $10.56 | $10.59 | $6.19 | 67,628 |
| 2016-09-28 | $10.64 | $10.65 | $10.53 | $10.64 | $6.22 | 68,437 |
| 2016-09-27 | $10.53 | $10.62 | $10.53 | $10.61 | $6.20 | 69,441 |
| 2016-09-26 | $10.54 | $10.61 | $10.53 | $10.53 | $6.16 | 68,605 |
| 2016-09-23 | $10.56 | $10.61 | $10.51 | $10.57 | $6.18 | 69,907 |
| 2016-09-22 | $10.58 | $10.61 | $10.54 | $10.59 | $6.19 | 91,689 |
| 2016-09-21 | $10.50 | $10.54 | $10.46 | $10.52 | $6.15 | 150,553 |
| 2016-09-20 | $10.45 | $10.53 | $10.45 | $10.49 | $6.13 | 91,490 |
| 2016-09-19 | $10.40 | $10.47 | $10.40 | $10.44 | $6.11 | 71,491 |
| 2016-09-16 | $10.46 | $10.52 | $10.35 | $10.42 | $6.09 | 53,590 |
| 2016-09-15 | $10.36 | $10.52 | $10.36 | $10.44 | $6.11 | 41,790 |
| 2016-09-14 | $10.26 | $10.44 | $10.26 | $10.41 | $6.09 | 94,985 |
| 2016-09-13 | $10.49 | $10.57 | $10.14 | $10.32 | $6.04 | 233,665 |
| 2016-09-12 | $10.40 | $10.59 | $10.40 | $10.56 | $6.18 | 124,627 |
| 2016-09-09 | $10.66 | $10.74 | $10.32 | $10.44 | $6.11 | 209,995 |
| 2016-09-08 | $10.67 | $10.77 | $10.67 | $10.75 | $6.29 | 111,367 |
| 2016-09-07 | $10.74 | $10.83 | $10.74 | $10.81 | $6.27 | 148,785 |
| 2016-09-06 | $10.68 | $10.76 | $10.65 | $10.73 | $6.22 | 79,639 |
| 2016-09-02 | $10.67 | $10.67 | $10.61 | $10.64 | $6.17 | 134,461 |
| 2016-09-01 | $10.73 | $10.73 | $10.66 | $10.67 | $6.19 | 58,826 |
| 2016-08-31 | $10.79 | $10.79 | $10.66 | $10.73 | $6.22 | 78,229 |
| 2016-08-30 | $10.75 | $10.81 | $10.63 | $10.79 | $6.26 | 102,686 |
| 2016-08-29 | $10.62 | $10.72 | $10.61 | $10.69 | $6.20 | 90,220 |
| 2016-08-26 | $10.67 | $10.69 | $10.61 | $10.61 | $6.15 | 100,277 |
| 2016-08-25 | $10.59 | $10.62 | $10.55 | $10.60 | $6.15 | 75,696 |
| 2016-08-24 | $10.59 | $10.60 | $10.53 | $10.58 | $6.14 | 42,920 |
| 2016-08-23 | $10.57 | $10.60 | $10.57 | $10.60 | $6.15 | 21,557 |
| 2016-08-22 | $10.53 | $10.55 | $10.50 | $10.55 | $6.12 | 30,760 |
| 2016-08-19 | $10.52 | $10.59 | $10.52 | $10.57 | $6.13 | 69,516 |
| 2016-08-18 | $10.50 | $10.56 | $10.50 | $10.56 | $6.12 | 32,311 |
| 2016-08-17 | $10.55 | $10.57 | $10.48 | $10.54 | $6.11 | 59,371 |
| 2016-08-16 | $10.57 | $10.57 | $10.55 | $10.56 | $6.12 | 50,079 |
| 2016-08-15 | $10.45 | $10.59 | $10.45 | $10.55 | $6.12 | 55,169 |
| 2016-08-12 | $10.43 | $10.48 | $10.43 | $10.48 | $6.08 | 10,913 |
| 2016-08-11 | $10.45 | $10.52 | $10.41 | $10.47 | $6.07 | 12,456 |
| 2016-08-10 | $10.41 | $10.52 | $10.41 | $10.43 | $6.05 | 45,601 |
| 2016-08-09 | $10.40 | $10.50 | $10.39 | $10.43 | $6.05 | 89,518 |
| 2016-08-08 | $10.51 | $10.56 | $10.48 | $10.55 | $6.07 | 81,881 |
| 2016-08-05 | $10.38 | $10.57 | $10.38 | $10.55 | $6.07 | 110,721 |
| 2016-08-04 | $10.33 | $10.46 | $10.33 | $10.40 | $5.98 | 89,905 |
| 2016-08-03 | $10.31 | $10.36 | $10.28 | $10.36 | $5.96 | 45,526 |
| 2016-08-02 | $10.30 | $10.41 | $10.25 | $10.34 | $5.95 | 193,623 |
| 2016-08-01 | $10.48 | $10.49 | $10.29 | $10.42 | $5.99 | 84,777 |
| 2016-07-29 | $10.39 | $10.48 | $10.37 | $10.48 | $6.03 | 68,118 |
| 2016-07-28 | $10.40 | $10.43 | $10.21 | $10.43 | $6.00 | 69,843 |
| 2016-07-27 | $10.41 | $10.45 | $10.40 | $10.44 | $6.00 | 52,692 |
| 2016-07-26 | $10.31 | $10.45 | $10.31 | $10.45 | $6.01 | 94,193 |
| 2016-07-25 | $10.35 | $10.48 | $10.32 | $10.39 | $5.97 | 64,781 |
| 2016-07-22 | $10.32 | $10.39 | $10.32 | $10.35 | $5.95 | 28,123 |
| 2016-07-21 | $10.32 | $10.37 | $10.32 | $10.33 | $5.94 | 63,658 |
| 2016-07-20 | $10.28 | $10.38 | $10.24 | $10.33 | $5.94 | 83,869 |
| 2016-07-19 | $10.31 | $10.35 | $10.25 | $10.33 | $5.94 | 65,772 |
| 2016-07-18 | $10.28 | $10.38 | $10.22 | $10.35 | $5.95 | 91,744 |
| 2016-07-15 | $10.31 | $10.40 | $10.21 | $10.25 | $5.89 | 81,422 |
| 2016-07-14 | $10.43 | $10.49 | $10.31 | $10.31 | $5.93 | 112,521 |
| 2016-07-13 | $10.51 | $10.51 | $10.31 | $10.32 | $5.93 | 75,580 |
| 2016-07-12 | $10.48 | $10.62 | $10.46 | $10.53 | $6.05 | 72,269 |
| 2016-07-11 | $10.57 | $10.60 | $10.45 | $10.48 | $6.03 | 68,372 |
| 2016-07-08 | $10.43 | $10.66 | $10.36 | $10.58 | $6.08 | 144,828 |
| 2016-07-07 | $10.36 | $10.47 | $10.31 | $10.41 | $5.99 | 85,886 |
| 2016-07-06 | $10.31 | $10.43 | $10.31 | $10.41 | $5.93 | 46,243 |
| 2016-07-05 | $10.26 | $10.33 | $10.26 | $10.31 | $5.88 | 66,542 |
| 2016-07-01 | $10.24 | $10.39 | $10.24 | $10.29 | $5.87 | 95,705 |
| 2016-06-30 | $10.18 | $10.32 | $10.18 | $10.27 | $5.85 | 107,742 |
| 2016-06-29 | $10.17 | $10.23 | $10.16 | $10.16 | $5.79 | 106,618 |
| 2016-06-28 | $10.12 | $10.19 | $10.08 | $10.17 | $5.80 | 109,769 |
| 2016-06-27 | $10.11 | $10.15 | $9.96 | $10.12 | $5.77 | 84,083 |
| 2016-06-24 | $10.03 | $10.35 | $10.03 | $10.19 | $5.81 | 116,521 |
| 2016-06-23 | $10.23 | $10.37 | $10.21 | $10.34 | $5.89 | 82,486 |
| 2016-06-22 | $10.22 | $10.24 | $10.17 | $10.20 | $5.81 | 27,620 |
| 2016-06-21 | $10.18 | $10.26 | $10.15 | $10.22 | $5.83 | 74,920 |
| 2016-06-20 | $10.12 | $10.19 | $10.12 | $10.18 | $5.80 | 54,616 |
| 2016-06-17 | $10.06 | $10.15 | $10.06 | $10.09 | $5.75 | 60,065 |
| 2016-06-16 | $10.05 | $10.13 | $10.04 | $10.07 | $5.74 | 67,470 |
| 2016-06-15 | $10.00 | $10.22 | $10.00 | $10.14 | $5.78 | 180,058 |
| 2016-06-14 | $9.98 | $10.09 | $9.92 | $10.00 | $5.70 | 137,057 |
| 2016-06-13 | $10.03 | $10.06 | $9.99 | $10.02 | $5.71 | 90,641 |
| 2016-06-10 | $10.08 | $10.10 | $10.00 | $10.07 | $5.74 | 97,069 |
| 2016-06-09 | $10.11 | $10.14 | $10.07 | $10.10 | $5.76 | 54,112 |
| 2016-06-08 | $10.13 | $10.19 | $10.09 | $10.18 | $5.75 | 134,615 |
| 2016-06-07 | $10.15 | $10.18 | $10.08 | $10.13 | $5.72 | 73,047 |
| 2016-06-06 | $10.15 | $10.18 | $10.04 | $10.09 | $5.70 | 324,440 |
| 2016-06-03 | $10.15 | $10.19 | $10.11 | $10.15 | $5.73 | 109,649 |
| 2016-06-02 | $10.14 | $10.18 | $10.10 | $10.12 | $5.72 | 136,493 |
| 2016-06-01 | $10.17 | $10.18 | $10.05 | $10.15 | $5.73 | 107,690 |
| 2016-05-31 | $10.06 | $10.22 | $10.06 | $10.17 | $5.75 | 154,057 |
| 2016-05-27 | $10.01 | $10.14 | $10.01 | $10.10 | $5.71 | 148,871 |
| 2016-05-26 | $9.99 | $10.03 | $9.98 | $10.01 | $5.66 | 50,552 |
| 2016-05-25 | $9.99 | $9.99 | $9.98 | $9.99 | $5.64 | 48,162 |
| 2016-05-24 | $9.92 | $10.00 | $9.91 | $10.00 | $5.65 | 76,733 |
| 2016-05-23 | $9.87 | $9.98 | $9.87 | $9.90 | $5.59 | 92,692 |
| 2016-05-20 | $9.73 | $9.85 | $9.69 | $9.85 | $5.57 | 50,002 |
| 2016-05-19 | $9.86 | $9.88 | $9.65 | $9.72 | $5.49 | 224,345 |
| 2016-05-18 | $9.92 | $9.96 | $9.89 | $9.94 | $5.62 | 84,396 |
| 2016-05-17 | $9.94 | $9.98 | $9.84 | $9.91 | $5.60 | 173,856 |
| 2016-05-16 | $9.89 | $9.98 | $9.88 | $9.90 | $5.59 | 117,256 |
| 2016-05-13 | $9.86 | $9.91 | $9.81 | $9.90 | $5.59 | 69,412 |
| 2016-05-12 | $9.85 | $9.86 | $9.80 | $9.82 | $5.55 | 200,387 |
| 2016-05-11 | $9.86 | $9.92 | $9.78 | $9.84 | $5.56 | 105,327 |
| 2016-05-10 | $9.92 | $9.92 | $9.85 | $9.89 | $5.59 | 121,796 |
| 2016-05-09 | $10.04 | $10.04 | $9.91 | $9.94 | $5.57 | 143,874 |
| 2016-05-06 | $10.03 | $10.04 | $10.00 | $10.01 | $5.60 | 137,410 |
| 2016-05-05 | $10.02 | $10.07 | $10.00 | $10.01 | $5.60 | 119,579 |
| 2016-05-04 | $10.03 | $10.07 | $10.00 | $10.02 | $5.61 | 74,883 |
| 2016-05-03 | $10.09 | $10.12 | $10.01 | $10.04 | $5.62 | 96,617 |
| 2016-05-02 | $10.06 | $10.09 | $10.00 | $10.07 | $5.64 | 218,511 |
| 2016-04-29 | $9.99 | $10.02 | $9.96 | $9.99 | $5.59 | 67,133 |
| 2016-04-28 | $9.90 | $10.00 | $9.89 | $9.96 | $5.58 | 60,057 |
| 2016-04-27 | $9.94 | $9.96 | $9.87 | $9.95 | $5.57 | 137,836 |
| 2016-04-26 | $9.93 | $9.97 | $9.91 | $9.93 | $5.56 | 94,211 |
| 2016-04-25 | $9.91 | $9.91 | $9.88 | $9.91 | $5.55 | 65,152 |
| 2016-04-22 | $9.85 | $9.94 | $9.85 | $9.91 | $5.55 | 85,631 |
| 2016-04-21 | $9.82 | $9.85 | $9.75 | $9.83 | $5.50 | 108,068 |
| 2016-04-20 | $9.75 | $9.80 | $9.63 | $9.78 | $5.48 | 96,059 |
| 2016-04-19 | $9.66 | $9.75 | $9.66 | $9.74 | $5.45 | 96,726 |
| 2016-04-18 | $9.58 | $9.65 | $9.58 | $9.64 | $5.40 | 113,327 |
| 2016-04-15 | $9.60 | $9.62 | $9.56 | $9.58 | $5.36 | 54,715 |
| 2016-04-14 | $9.61 | $9.61 | $9.58 | $9.60 | $5.38 | 47,284 |
| 2016-04-13 | $9.58 | $9.63 | $9.56 | $9.57 | $5.36 | 53,817 |
| 2016-04-12 | $9.52 | $9.58 | $9.50 | $9.55 | $5.35 | 36,758 |
| 2016-04-11 | $9.51 | $9.54 | $9.45 | $9.49 | $5.31 | 40,356 |
| 2016-04-08 | $9.49 | $9.56 | $9.32 | $9.47 | $5.30 | 113,595 |
| 2016-04-07 | $9.44 | $9.49 | $9.41 | $9.43 | $5.28 | 100,244 |
| 2016-04-06 | $9.52 | $9.64 | $9.52 | $9.61 | $5.33 | 46,724 |
| 2016-04-05 | $9.53 | $9.55 | $9.50 | $9.53 | $5.29 | 63,880 |
| 2016-04-04 | $9.54 | $9.58 | $9.47 | $9.56 | $5.30 | 36,230 |
| 2016-04-01 | $9.55 | $9.56 | $9.49 | $9.54 | $5.29 | 17,245 |
| 2016-03-31 | $9.52 | $9.56 | $9.46 | $9.56 | $5.30 | 95,065 |
| 2016-03-30 | $9.51 | $9.56 | $9.43 | $9.53 | $5.29 | 82,575 |
| 2016-03-29 | $9.52 | $9.52 | $9.45 | $9.50 | $5.27 | 59,482 |
| 2016-03-28 | $9.52 | $9.54 | $9.47 | $9.48 | $5.26 | 41,398 |
| 2016-03-24 | $9.55 | $9.58 | $9.48 | $9.52 | $5.28 | 55,702 |
| 2016-03-23 | $9.61 | $9.63 | $9.56 | $9.57 | $5.31 | 37,036 |
| 2016-03-22 | $9.57 | $9.63 | $9.52 | $9.59 | $5.32 | 34,319 |
| 2016-03-21 | $9.58 | $9.61 | $9.53 | $9.56 | $5.30 | 34,787 |
| 2016-03-18 | $9.49 | $9.64 | $9.42 | $9.60 | $5.32 | 74,586 |
| 2016-03-17 | $9.43 | $9.55 | $9.42 | $9.48 | $5.26 | 29,384 |
| 2016-03-16 | $9.44 | $9.49 | $9.34 | $9.44 | $5.24 | 59,160 |
| 2016-03-15 | $9.31 | $9.44 | $9.31 | $9.43 | $5.23 | 77,406 |
| 2016-03-14 | $9.41 | $9.42 | $9.36 | $9.36 | $5.19 | 40,029 |
| 2016-03-11 | $9.29 | $9.42 | $9.28 | $9.40 | $5.21 | 95,891 |
| 2016-03-10 | $9.30 | $9.36 | $9.26 | $9.27 | $5.14 | 22,662 |
| 2016-03-09 | $9.33 | $9.34 | $9.25 | $9.27 | $5.14 | 59,784 |
| 2016-03-08 | $9.40 | $9.41 | $9.37 | $9.37 | $5.15 | 45,536 |
| 2016-03-07 | $9.36 | $9.43 | $9.36 | $9.39 | $5.16 | 81,030 |
| 2016-03-04 | $9.27 | $9.38 | $9.26 | $9.36 | $5.14 | 68,866 |
| 2016-03-03 | $9.24 | $9.40 | $9.22 | $9.30 | $5.11 | 89,052 |
| 2016-03-02 | $9.23 | $9.23 | $9.16 | $9.22 | $5.06 | 45,375 |
| 2016-03-01 | $9.16 | $9.21 | $9.09 | $9.21 | $5.06 | 57,892 |
| 2016-02-29 | $9.09 | $9.15 | $9.06 | $9.15 | $5.03 | 35,800 |
| 2016-02-26 | $9.07 | $9.09 | $9.00 | $9.09 | $4.99 | 33,257 |
| 2016-02-25 | $9.03 | $9.10 | $8.98 | $9.06 | $4.98 | 31,879 |
| 2016-02-24 | $8.94 | $9.01 | $8.91 | $8.99 | $4.94 | 76,425 |
| 2016-02-23 | $9.02 | $9.02 | $8.94 | $8.97 | $4.93 | 32,423 |
| 2016-02-22 | $9.02 | $9.02 | $8.94 | $9.01 | $4.95 | 55,733 |
| 2016-02-19 | $8.94 | $8.95 | $8.88 | $8.95 | $4.91 | 31,637 |
| 2016-02-18 | $8.87 | $8.94 | $8.87 | $8.94 | $4.91 | 52,470 |
| 2016-02-17 | $8.93 | $8.95 | $8.88 | $8.93 | $4.91 | 60,331 |
| 2016-02-16 | $8.92 | $8.98 | $8.83 | $8.91 | $4.89 | 65,475 |
| 2016-02-12 | $8.82 | $8.92 | $8.78 | $8.90 | $4.89 | 55,006 |
| 2016-02-11 | $8.90 | $8.98 | $8.73 | $8.84 | $4.86 | 158,660 |
| 2016-02-10 | $9.12 | $9.12 | $8.98 | $9.01 | $4.95 | 46,911 |
| 2016-02-09 | $9.05 | $9.13 | $8.98 | $9.05 | $4.97 | 51,186 |
| 2016-02-08 | $9.14 | $9.20 | $9.09 | $9.14 | $4.97 | 133,071 |
| 2016-02-05 | $9.35 | $9.35 | $9.22 | $9.22 | $5.01 | 106,028 |
| 2016-02-04 | $9.35 | $9.39 | $9.30 | $9.34 | $5.08 | 17,310 |
| 2016-02-03 | $9.37 | $9.42 | $9.29 | $9.35 | $5.09 | 47,696 |
| 2016-02-02 | $9.40 | $9.41 | $9.26 | $9.39 | $5.11 | 75,230 |
| 2016-02-01 | $9.32 | $9.54 | $9.29 | $9.40 | $5.11 | 348,982 |
| 2016-01-29 | $9.26 | $9.34 | $9.22 | $9.29 | $5.05 | 40,341 |
| 2016-01-28 | $9.20 | $9.24 | $9.15 | $9.21 | $5.01 | 144,070 |
| 2016-01-27 | $9.17 | $9.19 | $9.11 | $9.13 | $4.97 | 77,661 |
| 2016-01-26 | $9.08 | $9.17 | $9.05 | $9.17 | $4.99 | 63,211 |
| 2016-01-25 | $9.07 | $9.08 | $9.00 | $9.03 | $4.91 | 58,914 |
| 2016-01-22 | $9.12 | $9.13 | $9.03 | $9.12 | $4.96 | 51,299 |
| 2016-01-21 | $8.84 | $9.02 | $8.84 | $9.02 | $4.91 | 147,235 |
| 2016-01-20 | $8.90 | $8.90 | $8.72 | $8.85 | $4.81 | 131,814 |
| 2016-01-19 | $9.16 | $9.16 | $8.96 | $8.99 | $4.89 | 57,729 |
| 2016-01-15 | $8.96 | $9.11 | $8.96 | $9.09 | $4.94 | 117,941 |
| 2016-01-14 | $9.17 | $9.25 | $8.97 | $9.18 | $4.99 | 148,732 |
| 2016-01-13 | $9.44 | $9.44 | $9.03 | $9.18 | $4.99 | 155,524 |
| 2016-01-12 | $9.44 | $9.46 | $9.30 | $9.39 | $5.11 | 89,876 |
| 2016-01-11 | $9.56 | $9.56 | $9.48 | $9.49 | $5.11 | 48,588 |
| 2016-01-08 | $9.59 | $9.60 | $9.51 | $9.53 | $5.13 | 40,554 |
| 2016-01-07 | $9.60 | $9.70 | $9.56 | $9.56 | $5.15 | 51,130 |
| 2016-01-06 | $9.74 | $9.80 | $9.70 | $9.71 | $5.23 | 60,268 |
| 2016-01-05 | $9.70 | $9.83 | $9.69 | $9.80 | $5.28 | 86,745 |
| 2016-01-04 | $9.69 | $9.73 | $9.56 | $9.73 | $5.24 | 86,197 |
| 2015-12-31 | $9.81 | $9.81 | $9.62 | $9.74 | $5.25 | 189,006 |
| 2015-12-30 | $9.84 | $9.84 | $9.81 | $9.84 | $5.30 | 73,901 |
| 2015-12-29 | $9.85 | $9.88 | $9.68 | $9.82 | $5.29 | 132,596 |
| 2015-12-28 | $9.92 | $9.97 | $9.77 | $9.86 | $5.31 | 96,985 |
| 2015-12-24 | $9.92 | $9.92 | $9.90 | $9.91 | $5.34 | 21,387 |
| 2015-12-23 | $9.88 | $9.97 | $9.84 | $9.93 | $5.35 | 85,771 |
| 2015-12-22 | $9.83 | $9.86 | $9.80 | $9.83 | $5.30 | 67,401 |
| 2015-12-21 | $9.85 | $9.88 | $9.77 | $9.83 | $5.30 | 56,851 |
| 2015-12-18 | $9.81 | $9.88 | $9.73 | $9.81 | $5.28 | 81,900 |
| 2015-12-17 | $9.83 | $9.85 | $9.77 | $9.81 | $5.28 | 82,949 |
| 2015-12-16 | $9.73 | $9.81 | $9.66 | $9.80 | $5.28 | 154,358 |
| 2015-12-15 | $9.59 | $9.71 | $9.57 | $9.70 | $5.23 | 115,926 |
| 2015-12-14 | $9.63 | $9.65 | $9.47 | $9.60 | $5.17 | 257,518 |
| 2015-12-11 | $9.78 | $9.84 | $9.58 | $9.73 | $5.24 | 196,379 |
| 2015-12-10 | $9.81 | $9.86 | $9.75 | $9.86 | $5.31 | 50,315 |
| 2015-12-09 | $9.86 | $9.92 | $9.76 | $9.80 | $5.28 | 130,667 |
| 2015-12-08 | $9.90 | $9.94 | $9.83 | $9.89 | $5.28 | 142,830 |
| 2015-12-07 | $10.02 | $10.03 | $9.91 | $9.96 | $5.32 | 111,725 |
| 2015-12-04 | $10.00 | $10.03 | $9.96 | $10.02 | $5.35 | 47,816 |
| 2015-12-03 | $10.01 | $10.06 | $9.96 | $10.01 | $5.34 | 79,054 |
| 2015-12-02 | $10.02 | $10.08 | $10.01 | $10.04 | $5.36 | 93,240 |
| 2015-12-01 | $10.02 | $10.06 | $10.01 | $10.04 | $5.36 | 81,475 |
| 2015-11-30 | $9.98 | $10.02 | $9.97 | $10.02 | $5.35 | 60,858 |
| 2015-11-27 | $10.03 | $10.03 | $9.98 | $10.01 | $5.34 | 19,838 |
| 2015-11-25 | $10.00 | $10.03 | $9.93 | $10.01 | $5.34 | 40,720 |
| 2015-11-24 | $9.92 | $10.03 | $9.92 | $10.01 | $5.34 | 67,795 |
| 2015-11-23 | $10.06 | $10.07 | $10.00 | $10.02 | $5.35 | 41,636 |
| 2015-11-20 | $10.07 | $10.07 | $10.02 | $10.05 | $5.36 | 38,058 |
| 2015-11-19 | $10.05 | $10.08 | $9.92 | $10.05 | $5.37 | 66,945 |
| 2015-11-18 | $10.02 | $10.09 | $10.02 | $10.07 | $5.38 | 62,752 |
| 2015-11-17 | $9.99 | $10.05 | $9.97 | $10.01 | $5.34 | 37,664 |
| 2015-11-16 | $9.95 | $10.00 | $9.89 | $9.97 | $5.32 | 64,049 |
| 2015-11-13 | $9.96 | $10.01 | $9.91 | $9.98 | $5.33 | 64,736 |
| 2015-11-12 | $10.03 | $10.14 | $9.99 | $10.01 | $5.34 | 58,006 |
| 2015-11-11 | $10.19 | $10.19 | $10.00 | $10.10 | $5.39 | 78,363 |
| 2015-11-10 | $10.21 | $10.34 | $10.11 | $10.18 | $5.43 | 35,635 |
| 2015-11-09 | $10.34 | $10.34 | $10.22 | $10.26 | $5.48 | 50,904 |
| 2015-11-06 | $10.55 | $10.55 | $10.39 | $10.41 | $5.51 | 72,973 |
| 2015-11-05 | $10.48 | $10.54 | $10.45 | $10.54 | $5.58 | 98,718 |
| 2015-11-04 | $10.48 | $10.50 | $10.44 | $10.48 | $5.55 | 53,536 |
| 2015-11-03 | $10.32 | $10.46 | $10.32 | $10.43 | $5.52 | 118,995 |
| 2015-11-02 | $10.35 | $10.35 | $10.32 | $10.35 | $5.48 | 70,113 |
| 2015-10-30 | $10.34 | $10.36 | $10.30 | $10.35 | $5.48 | 31,389 |
| 2015-10-29 | $10.31 | $10.33 | $10.30 | $10.32 | $5.46 | 50,888 |
| 2015-10-28 | $10.33 | $10.37 | $10.27 | $10.32 | $5.46 | 77,166 |
| 2015-10-27 | $10.28 | $10.42 | $10.28 | $10.34 | $5.47 | 56,275 |
| 2015-10-26 | $10.24 | $10.30 | $10.20 | $10.30 | $5.45 | 50,646 |
| 2015-10-23 | $10.19 | $10.25 | $10.17 | $10.24 | $5.42 | 43,628 |
| 2015-10-22 | $10.12 | $10.22 | $10.07 | $10.19 | $5.39 | 112,624 |
| 2015-10-21 | $10.08 | $10.09 | $10.00 | $10.06 | $5.32 | 72,654 |
| 2015-10-20 | $10.02 | $10.09 | $10.02 | $10.06 | $5.32 | 37,662 |
| 2015-10-19 | $9.98 | $10.08 | $9.98 | $10.04 | $5.31 | 72,476 |
| 2015-10-16 | $9.96 | $9.99 | $9.95 | $9.97 | $5.27 | 66,134 |
| 2015-10-15 | $9.90 | $9.96 | $9.85 | $9.95 | $5.27 | 53,008 |
| 2015-10-14 | $9.97 | $9.98 | $9.89 | $9.90 | $5.24 | 61,083 |
| 2015-10-13 | $9.94 | $9.99 | $9.89 | $9.98 | $5.28 | 130,498 |
| 2015-10-12 | $9.92 | $9.98 | $9.92 | $9.97 | $5.28 | 32,948 |
| 2015-10-09 | $9.82 | $9.99 | $9.82 | $9.96 | $5.27 | 140,277 |
| 2015-10-08 | $9.76 | $9.89 | $9.76 | $9.87 | $5.22 | 67,430 |
| 2015-10-07 | $9.74 | $9.83 | $9.74 | $9.82 | $5.20 | 118,790 |
| 2015-10-06 | $9.74 | $9.85 | $9.74 | $9.79 | $5.13 | 86,559 |
| 2015-10-05 | $9.70 | $9.80 | $9.68 | $9.79 | $5.14 | 96,899 |
| 2015-10-02 | $9.49 | $9.72 | $9.46 | $9.70 | $5.09 | 227,149 |
| 2015-10-01 | $9.68 | $9.68 | $9.55 | $9.64 | $5.05 | 86,650 |
| 2015-09-30 | $9.75 | $9.76 | $9.66 | $9.68 | $5.08 | 114,914 |
| 2015-09-29 | $9.78 | $9.78 | $9.62 | $9.66 | $5.07 | 73,211 |
| 2015-09-28 | $9.84 | $9.88 | $9.66 | $9.72 | $5.10 | 198,226 |
| 2015-09-25 | $9.82 | $9.94 | $9.82 | $9.88 | $5.18 | 113,901 |
| 2015-09-24 | $9.83 | $9.86 | $9.76 | $9.86 | $5.17 | 117,673 |
| 2015-09-23 | $10.01 | $10.02 | $9.88 | $9.89 | $5.19 | 25,661 |
| 2015-09-22 | $9.99 | $10.03 | $9.99 | $10.01 | $5.25 | 47,980 |
| 2015-09-21 | $10.20 | $10.21 | $10.00 | $10.03 | $5.26 | 71,395 |
| 2015-09-18 | $9.99 | $10.21 | $9.99 | $10.18 | $5.34 | 91,462 |
| 2015-09-17 | $9.87 | $10.06 | $9.81 | $10.04 | $5.26 | 67,257 |
| 2015-09-16 | $9.88 | $9.91 | $9.78 | $9.89 | $5.19 | 152,693 |
| 2015-09-15 | $9.94 | $9.94 | $9.86 | $9.88 | $5.18 | 83,950 |
| 2015-09-14 | $10.01 | $10.01 | $9.89 | $9.91 | $5.20 | 50,560 |
| 2015-09-11 | $9.94 | $9.98 | $9.93 | $9.96 | $5.22 | 65,399 |
| 2015-09-10 | $9.97 | $10.06 | $9.97 | $10.01 | $5.25 | 60,926 |
| 2015-09-09 | $10.01 | $10.01 | $9.96 | $9.97 | $5.23 | 122,641 |
| 2015-09-08 | $10.08 | $10.12 | $10.05 | $10.10 | $5.25 | 87,519 |
| 2015-09-04 | $9.96 | $10.20 | $9.96 | $10.07 | $5.23 | 64,815 |
| 2015-09-03 | $10.06 | $10.07 | $10.05 | $10.05 | $5.22 | 62,706 |
| 2015-09-02 | $10.02 | $10.09 | $9.96 | $10.07 | $5.23 | 104,097 |
| 2015-09-01 | $9.95 | $10.15 | $9.95 | $10.08 | $5.24 | 237,426 |
| 2015-08-31 | $9.98 | $10.05 | $9.97 | $10.04 | $5.22 | 101,954 |
| 2015-08-28 | $9.96 | $10.07 | $9.95 | $10.07 | $5.23 | 104,842 |
| 2015-08-27 | $9.92 | $10.05 | $9.88 | $10.01 | $5.20 | 120,145 |
| 2015-08-26 | $9.90 | $9.91 | $9.77 | $9.91 | $5.15 | 152,193 |
| 2015-08-25 | $9.72 | $9.87 | $9.68 | $9.75 | $5.07 | 185,074 |
| 2015-08-24 | $9.63 | $9.79 | $9.04 | $9.66 | $5.02 | 306,427 |
| 2015-08-21 | $9.98 | $9.98 | $9.85 | $9.90 | $5.14 | 117,652 |
| 2015-08-20 | $9.93 | $10.08 | $9.93 | $9.97 | $5.18 | 203,981 |
| 2015-08-19 | $10.02 | $10.06 | $9.93 | $10.00 | $5.20 | 97,996 |
| 2015-08-18 | $10.07 | $10.09 | $10.01 | $10.04 | $5.22 | 91,489 |
| 2015-08-17 | $10.12 | $10.13 | $10.02 | $10.07 | $5.23 | 126,035 |
| 2015-08-14 | $10.05 | $10.13 | $10.03 | $10.12 | $5.26 | 127,486 |
| 2015-08-13 | $9.99 | $10.14 | $9.98 | $10.09 | $5.24 | 122,617 |
| 2015-08-12 | $10.05 | $10.13 | $9.91 | $10.07 | $5.23 | 129,432 |
| 2015-08-11 | $10.08 | $10.15 | $10.06 | $10.14 | $5.27 | 86,497 |
| 2015-08-10 | $10.26 | $10.28 | $10.22 | $10.27 | $5.29 | 94,475 |
| 2015-08-07 | $10.26 | $10.29 | $10.22 | $10.23 | $5.27 | 95,344 |
| 2015-08-06 | $10.35 | $10.36 | $10.25 | $10.31 | $5.31 | 83,044 |
| 2015-08-05 | $10.38 | $10.38 | $10.34 | $10.35 | $5.33 | 76,949 |
| 2015-08-04 | $10.33 | $10.38 | $10.32 | $10.38 | $5.35 | 51,646 |
| 2015-08-03 | $10.40 | $10.40 | $10.35 | $10.36 | $5.34 | 84,368 |
| 2015-07-31 | $10.34 | $10.41 | $10.32 | $10.39 | $5.35 | 80,654 |
| 2015-07-30 | $10.34 | $10.39 | $10.31 | $10.37 | $5.34 | 104,532 |
| 2015-07-29 | $10.31 | $10.40 | $10.30 | $10.39 | $5.35 | 65,307 |
| 2015-07-28 | $10.33 | $10.40 | $10.30 | $10.39 | $5.35 | 119,282 |
| 2015-07-27 | $10.42 | $10.42 | $10.33 | $10.37 | $5.34 | 73,689 |
| 2015-07-24 | $10.51 | $10.51 | $10.44 | $10.45 | $5.38 | 40,190 |
| 2015-07-23 | $10.61 | $10.64 | $10.53 | $10.53 | $5.42 | 73,958 |
| 2015-07-22 | $10.59 | $10.67 | $10.53 | $10.58 | $5.45 | 59,840 |
| 2015-07-21 | $10.54 | $10.65 | $10.54 | $10.65 | $5.49 | 42,024 |
| 2015-07-20 | $10.62 | $10.64 | $10.55 | $10.59 | $5.46 | 87,843 |
| 2015-07-17 | $10.70 | $10.71 | $10.61 | $10.67 | $5.50 | 82,568 |
| 2015-07-16 | $10.69 | $10.73 | $10.69 | $10.72 | $5.52 | 66,456 |
| 2015-07-15 | $10.68 | $10.72 | $10.67 | $10.71 | $5.52 | 80,809 |
| 2015-07-14 | $10.71 | $10.76 | $10.69 | $10.70 | $5.51 | 105,037 |
| 2015-07-13 | $10.76 | $10.79 | $10.74 | $10.74 | $5.53 | 86,359 |
| 2015-07-10 | $10.69 | $10.75 | $10.69 | $10.75 | $5.54 | 38,502 |
| 2015-07-09 | $10.74 | $10.78 | $10.69 | $10.69 | $5.51 | 41,745 |
| 2015-07-08 | $10.76 | $10.82 | $10.75 | $10.81 | $5.52 | 44,722 |
| 2015-07-07 | $10.88 | $10.90 | $10.81 | $10.88 | $5.56 | 73,743 |
| 2015-07-06 | $10.79 | $10.91 | $10.79 | $10.88 | $5.56 | 81,892 |
| 2015-07-02 | $10.82 | $11.01 | $10.79 | $10.91 | $5.57 | 136,925 |
| 2015-07-01 | $10.85 | $10.88 | $10.78 | $10.87 | $5.55 | 89,215 |
| 2015-06-30 | $10.62 | $10.86 | $10.61 | $10.86 | $5.55 | 181,733 |
| 2015-06-29 | $10.58 | $10.61 | $10.28 | $10.61 | $5.42 | 185,489 |
| 2015-06-26 | $10.83 | $10.83 | $10.64 | $10.74 | $5.49 | 204,498 |
| 2015-06-25 | $10.89 | $10.92 | $10.82 | $10.84 | $5.54 | 168,610 |
| 2015-06-24 | $10.87 | $10.95 | $10.87 | $10.91 | $5.57 | 73,142 |
| 2015-06-23 | $10.90 | $10.91 | $10.85 | $10.91 | $5.57 | 45,745 |
| 2015-06-22 | $10.86 | $10.95 | $10.82 | $10.89 | $5.56 | 93,979 |
| 2015-06-19 | $10.78 | $10.86 | $10.78 | $10.86 | $5.55 | 77,303 |
| 2015-06-18 | $10.78 | $10.86 | $10.78 | $10.83 | $5.53 | 100,496 |
| 2015-06-17 | $10.82 | $10.85 | $10.75 | $10.83 | $5.53 | 117,386 |
| 2015-06-16 | $10.83 | $10.96 | $10.83 | $10.87 | $5.55 | 78,252 |
| 2015-06-15 | $10.72 | $10.88 | $10.70 | $10.87 | $5.55 | 122,775 |
| 2015-06-12 | $10.89 | $10.91 | $10.83 | $10.89 | $5.56 | 73,494 |
| 2015-06-11 | $10.95 | $10.95 | $10.83 | $10.90 | $5.57 | 128,376 |
| 2015-06-10 | $10.97 | $11.02 | $10.85 | $10.95 | $5.59 | 92,200 |
| 2015-06-09 | $11.04 | $11.08 | $10.94 | $10.97 | $5.60 | 88,740 |
| 2015-06-08 | $11.14 | $11.22 | $11.11 | $11.15 | $5.65 | 74,879 |
| 2015-06-05 | $11.17 | $11.22 | $11.10 | $11.18 | $5.66 | 106,128 |
| 2015-06-04 | $11.22 | $11.23 | $11.15 | $11.18 | $5.66 | 76,397 |
| 2015-06-03 | $11.28 | $11.30 | $11.24 | $11.25 | $5.70 | 57,929 |
| 2015-06-02 | $11.27 | $11.35 | $11.22 | $11.30 | $5.73 | 98,958 |
| 2015-06-01 | $11.29 | $11.29 | $11.22 | $11.27 | $5.71 | 60,887 |
| 2015-05-29 | $11.20 | $11.27 | $11.18 | $11.27 | $5.71 | 65,369 |
| 2015-05-28 | $11.20 | $11.22 | $11.17 | $11.20 | $5.67 | 75,517 |
| 2015-05-27 | $11.20 | $11.25 | $11.16 | $11.24 | $5.70 | 121,911 |
| 2015-05-26 | $11.17 | $11.20 | $11.13 | $11.20 | $5.67 | 74,762 |
Pimco Income Strategy Fund (PFL) News Headlines
Recent Pimco Income Strategy Fund (PFL) News
Similar Companies to Pimco Income Strategy Fund (PFL) 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 | -- | -- | -- |