Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO) Exchange: NYSE
Data as of Oct. 3, 2025
$9.59 ($-0.01) -0.10%
Flaherty & Crumrine Preferred and Income Opportunity Fund Inc - Daily Information
Click for more stock information on Flaherty & Crumrine Preferred and Income Opportunity Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $9.60 |
| Previous Close | $9.59 |
| High | $9.60 |
| Low | $9.56 |
| Adjusted Open | $9.60 |
| Previous Adjusted Close | $9.59 |
| Adjusted High | $9.60 |
| Adjusted Low | $9.56 |
About Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO)
Flaherty & Crumrine Preferred Income Opportunity Fund Incorporated (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to provide its common shareholders with high current income consistent with the preservation of capital. The Fund invests primarily in a diversified portfolio of preferred securities. This includes traditional preferred stocks eligible for the inter-corporate dividends received deduction (DRD) and fully taxable preferred securities. At least 80% of the value of the Fund's net assets will be invested in preferred securities. The Fund invests at least 25% of its total assets in the financial services sector. Flaherty & Crumrine Incorporated serves as the Fund's investment adviser. BNY Mellon Investment Servicing (US) Inc. serves as the Fund's administrator.
Invest in Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO)
Historical Stock Data for Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $9.60 | $9.60 | $9.56 | $9.59 | $9.59 | 29,088 |
| 2025-09-11 | $9.56 | $9.60 | $9.50 | $9.60 | $9.60 | 59,529 |
| 2025-09-10 | $9.50 | $9.56 | $9.48 | $9.56 | $9.56 | 63,295 |
| 2025-09-09 | $9.49 | $9.51 | $9.40 | $9.50 | $9.50 | 69,328 |
| 2025-09-08 | $9.45 | $9.48 | $9.43 | $9.46 | $9.46 | 59,644 |
| 2025-09-05 | $9.37 | $9.43 | $9.37 | $9.43 | $9.43 | 84,141 |
| 2025-09-04 | $9.33 | $9.38 | $9.33 | $9.37 | $9.37 | 33,991 |
| 2025-09-03 | $9.31 | $9.35 | $9.31 | $9.33 | $9.33 | 45,067 |
| 2025-09-02 | $9.31 | $9.32 | $9.27 | $9.30 | $9.30 | 50,603 |
| 2025-08-29 | $9.31 | $9.32 | $9.29 | $9.31 | $9.31 | 278,821 |
| 2025-08-28 | $9.27 | $9.30 | $9.27 | $9.29 | $9.29 | 49,376 |
| 2025-08-27 | $9.28 | $9.29 | $9.25 | $9.25 | $9.25 | 55,324 |
| 2025-08-26 | $9.26 | $9.28 | $9.25 | $9.28 | $9.28 | 69,366 |
| 2025-08-25 | $9.28 | $9.29 | $9.24 | $9.25 | $9.25 | 76,124 |
| 2025-08-22 | $9.22 | $9.29 | $9.19 | $9.27 | $9.27 | 82,274 |
| 2025-08-21 | $9.26 | $9.28 | $9.25 | $9.26 | $9.20 | 60,701 |
| 2025-08-20 | $9.30 | $9.30 | $9.25 | $9.26 | $9.26 | 115,493 |
| 2025-08-19 | $9.29 | $9.30 | $9.27 | $9.28 | $9.28 | 79,569 |
| 2025-08-18 | $9.30 | $9.31 | $9.20 | $9.28 | $9.28 | 81,839 |
| 2025-08-15 | $9.30 | $9.30 | $9.27 | $9.29 | $9.29 | 53,453 |
| 2025-08-14 | $9.29 | $9.35 | $9.27 | $9.28 | $9.28 | 85,957 |
| 2025-08-13 | $9.31 | $9.36 | $9.25 | $9.28 | $9.28 | 182,554 |
| 2025-08-12 | $9.36 | $9.36 | $9.30 | $9.32 | $9.32 | 56,454 |
| 2025-08-11 | $9.37 | $9.37 | $9.31 | $9.32 | $9.32 | 41,696 |
| 2025-08-08 | $9.34 | $9.37 | $9.31 | $9.37 | $9.37 | 27,288 |
| 2025-08-07 | $9.30 | $9.36 | $9.30 | $9.32 | $9.32 | 87,044 |
| 2025-08-06 | $9.26 | $9.30 | $9.26 | $9.29 | $9.29 | 16,623 |
| 2025-08-05 | $9.29 | $9.30 | $9.27 | $9.29 | $9.29 | 19,888 |
| 2025-08-04 | $9.28 | $9.30 | $9.20 | $9.28 | $9.28 | 42,119 |
| 2025-08-01 | $9.26 | $9.30 | $9.26 | $9.28 | $9.28 | 17,198 |
| 2025-07-31 | $9.29 | $9.29 | $9.24 | $9.27 | $9.27 | 25,752 |
| 2025-07-30 | $9.22 | $9.26 | $9.20 | $9.23 | $9.23 | 56,108 |
| 2025-07-29 | $9.21 | $9.23 | $9.18 | $9.22 | $9.22 | 28,979 |
| 2025-07-28 | $9.17 | $9.23 | $9.17 | $9.21 | $9.21 | 43,919 |
| 2025-07-25 | $9.22 | $9.22 | $9.19 | $9.20 | $9.20 | 40,412 |
| 2025-07-24 | $9.17 | $9.20 | $9.16 | $9.19 | $9.19 | 43,189 |
| 2025-07-23 | $9.23 | $9.27 | $9.21 | $9.25 | $9.20 | 33,560 |
| 2025-07-22 | $9.25 | $9.25 | $9.19 | $9.24 | $9.19 | 70,708 |
| 2025-07-21 | $9.25 | $9.28 | $9.22 | $9.25 | $9.20 | 31,157 |
| 2025-07-18 | $9.26 | $9.27 | $9.22 | $9.25 | $9.20 | 70,625 |
| 2025-07-17 | $9.21 | $9.26 | $9.21 | $9.23 | $9.18 | 10,878 |
| 2025-07-16 | $9.23 | $9.23 | $9.20 | $9.23 | $9.18 | 49,713 |
| 2025-07-15 | $9.21 | $9.24 | $9.16 | $9.22 | $9.17 | 61,373 |
| 2025-07-14 | $9.29 | $9.29 | $9.20 | $9.20 | $9.15 | 39,882 |
| 2025-07-11 | $9.25 | $9.29 | $9.23 | $9.26 | $9.21 | 21,317 |
| 2025-07-10 | $9.26 | $9.30 | $9.24 | $9.27 | $9.22 | 14,514 |
| 2025-07-09 | $9.27 | $9.29 | $9.15 | $9.24 | $9.19 | 64,542 |
| 2025-07-08 | $9.26 | $9.34 | $9.23 | $9.27 | $9.22 | 17,327 |
| 2025-07-07 | $9.35 | $9.35 | $9.23 | $9.25 | $9.20 | 105,719 |
| 2025-07-03 | $9.36 | $9.37 | $9.30 | $9.33 | $9.33 | 35,322 |
| 2025-07-02 | $9.29 | $9.33 | $9.27 | $9.33 | $9.33 | 27,602 |
| 2025-07-01 | $9.28 | $9.29 | $9.23 | $9.28 | $9.28 | 33,673 |
| 2025-06-30 | $9.28 | $9.28 | $9.22 | $9.25 | $9.25 | 30,037 |
| 2025-06-27 | $9.22 | $9.24 | $9.20 | $9.23 | $9.23 | 20,109 |
| 2025-06-26 | $9.17 | $9.21 | $9.12 | $9.18 | $9.18 | 22,421 |
| 2025-06-25 | $9.17 | $9.23 | $9.17 | $9.20 | $9.20 | 27,539 |
| 2025-06-24 | $9.13 | $9.19 | $9.13 | $9.19 | $9.19 | 14,323 |
| 2025-06-23 | $9.10 | $9.13 | $9.09 | $9.13 | $9.13 | 10,508 |
| 2025-06-20 | $9.16 | $9.17 | $9.00 | $9.14 | $9.09 | 19,448 |
| 2025-06-18 | $9.15 | $9.17 | $9.10 | $9.12 | $9.07 | 18,779 |
| 2025-06-17 | $9.13 | $9.14 | $9.10 | $9.11 | $9.06 | 8,671 |
| 2025-06-16 | $9.12 | $9.15 | $9.06 | $9.13 | $9.08 | 25,336 |
| 2025-06-13 | $9.16 | $9.16 | $9.03 | $9.07 | $9.02 | 48,547 |
| 2025-06-12 | $9.11 | $9.16 | $9.04 | $9.15 | $9.10 | 38,993 |
| 2025-06-11 | $9.12 | $9.12 | $9.08 | $9.09 | $9.04 | 18,271 |
| 2025-06-10 | $9.09 | $9.12 | $9.09 | $9.12 | $9.06 | 12,194 |
| 2025-06-09 | $9.10 | $9.10 | $9.06 | $9.10 | $9.04 | 11,677 |
| 2025-06-06 | $9.09 | $9.10 | $9.03 | $9.07 | $9.02 | 10,310 |
| 2025-06-05 | $9.05 | $9.09 | $9.01 | $9.06 | $9.01 | 16,876 |
| 2025-06-04 | $9.00 | $9.10 | $8.98 | $9.05 | $9.00 | 24,105 |
| 2025-06-03 | $9.02 | $9.02 | $8.98 | $9.00 | $8.95 | 21,195 |
| 2025-06-02 | $9.02 | $9.02 | $8.01 | $8.96 | $8.91 | 111,836 |
| 2025-05-30 | $9.05 | $9.06 | $8.90 | $8.98 | $8.93 | 29,566 |
| 2025-05-29 | $9.03 | $9.03 | $8.97 | $8.99 | $8.94 | 17,134 |
| 2025-05-28 | $8.99 | $9.07 | $8.93 | $8.94 | $8.89 | 55,000 |
| 2025-05-27 | $9.05 | $9.05 | $8.93 | $8.95 | $8.90 | 41,989 |
| 2025-05-23 | $8.99 | $9.00 | $8.92 | $8.98 | $8.93 | 42,318 |
| 2025-05-22 | $8.99 | $9.08 | $8.94 | $9.01 | $8.91 | 50,316 |
| 2025-05-21 | $9.05 | $9.06 | $8.95 | $8.97 | $8.87 | 37,143 |
| 2025-05-20 | $9.07 | $9.11 | $9.00 | $9.06 | $8.96 | 51,085 |
| 2025-05-19 | $8.96 | $9.06 | $8.85 | $9.02 | $8.92 | 46,186 |
| 2025-05-16 | $8.97 | $9.04 | $8.97 | $8.98 | $8.88 | 64,621 |
| 2025-05-15 | $8.98 | $9.00 | $8.95 | $8.97 | $8.86 | 18,490 |
| 2025-05-14 | $9.02 | $9.02 | $8.94 | $8.94 | $8.84 | 33,347 |
| 2025-05-13 | $8.90 | $9.02 | $8.90 | $9.00 | $8.90 | 14,512 |
| 2025-05-12 | $8.98 | $9.00 | $8.91 | $8.94 | $8.84 | 31,348 |
| 2025-05-09 | $8.93 | $8.94 | $8.85 | $8.92 | $8.82 | 48,399 |
| 2025-05-08 | $8.82 | $8.87 | $8.82 | $8.87 | $8.77 | 21,508 |
| 2025-05-07 | $8.81 | $8.87 | $8.81 | $8.85 | $8.75 | 22,704 |
| 2025-05-06 | $8.90 | $8.90 | $8.81 | $8.87 | $8.77 | 18,405 |
| 2025-05-05 | $8.82 | $8.88 | $8.82 | $8.85 | $8.75 | 60,823 |
| 2025-05-02 | $8.87 | $8.90 | $8.83 | $8.90 | $8.90 | 41,823 |
| 2025-05-01 | $8.89 | $8.90 | $8.77 | $8.83 | $8.83 | 29,682 |
| 2025-04-30 | $8.76 | $8.79 | $8.75 | $8.79 | $8.79 | 19,689 |
| 2025-04-29 | $8.82 | $8.82 | $8.71 | $8.77 | $8.77 | 25,878 |
| 2025-04-28 | $8.74 | $8.84 | $8.74 | $8.77 | $8.77 | 18,553 |
| 2025-04-25 | $8.86 | $8.93 | $8.71 | $8.79 | $8.79 | 20,472 |
| 2025-04-24 | $8.69 | $8.84 | $8.69 | $8.77 | $8.77 | 27,201 |
| 2025-04-23 | $8.68 | $8.73 | $8.66 | $8.68 | $8.68 | 19,420 |
| 2025-04-22 | $8.60 | $8.70 | $8.60 | $8.64 | $8.59 | 20,691 |
| 2025-04-21 | $8.53 | $8.69 | $8.50 | $8.59 | $8.54 | 21,298 |
| 2025-04-17 | $8.71 | $8.75 | $8.67 | $8.71 | $8.66 | 9,030 |
| 2025-04-16 | $8.64 | $8.74 | $8.61 | $8.64 | $8.59 | 32,327 |
| 2025-04-15 | $8.50 | $8.69 | $8.47 | $8.67 | $8.61 | 27,883 |
| 2025-04-14 | $8.56 | $8.63 | $8.53 | $8.58 | $8.53 | 24,335 |
| 2025-04-11 | $8.56 | $8.72 | $8.45 | $8.51 | $8.46 | 40,286 |
| 2025-04-10 | $8.81 | $8.81 | $8.46 | $8.53 | $8.48 | 22,395 |
| 2025-04-09 | $8.54 | $8.83 | $8.42 | $8.83 | $8.78 | 33,188 |
| 2025-04-08 | $8.51 | $8.68 | $8.46 | $8.53 | $8.48 | 28,246 |
| 2025-04-07 | $8.30 | $8.66 | $8.26 | $8.41 | $8.36 | 89,551 |
| 2025-04-04 | $9.03 | $9.03 | $8.41 | $8.55 | $8.50 | 79,811 |
| 2025-04-03 | $9.11 | $9.14 | $9.00 | $9.09 | $9.04 | 36,295 |
| 2025-04-02 | $9.13 | $9.22 | $9.13 | $9.22 | $9.17 | 8,437 |
| 2025-04-01 | $9.21 | $9.22 | $9.13 | $9.17 | $9.12 | 25,511 |
| 2025-03-31 | $9.22 | $9.22 | $9.12 | $9.22 | $9.17 | 27,658 |
| 2025-03-28 | $9.21 | $9.23 | $9.14 | $9.19 | $9.14 | 24,205 |
| 2025-03-27 | $9.21 | $9.21 | $9.18 | $9.20 | $9.15 | 5,808 |
| 2025-03-26 | $9.20 | $9.23 | $9.19 | $9.21 | $9.16 | 5,548 |
| 2025-03-25 | $9.23 | $9.25 | $9.15 | $9.21 | $9.16 | 40,891 |
| 2025-03-24 | $9.16 | $9.25 | $9.16 | $9.20 | $9.15 | 13,316 |
| 2025-03-21 | $9.26 | $9.26 | $9.19 | $9.24 | $9.24 | 14,135 |
| 2025-03-20 | $9.25 | $9.28 | $9.24 | $9.26 | $9.26 | 10,039 |
| 2025-03-19 | $9.19 | $9.30 | $9.19 | $9.30 | $9.30 | 29,636 |
| 2025-03-18 | $9.19 | $9.21 | $9.17 | $9.21 | $9.21 | 13,578 |
| 2025-03-17 | $9.19 | $9.22 | $9.15 | $9.18 | $9.18 | 20,219 |
| 2025-03-14 | $9.20 | $9.21 | $9.12 | $9.16 | $9.16 | 10,933 |
| 2025-03-13 | $9.19 | $9.19 | $9.12 | $9.15 | $9.15 | 6,378 |
| 2025-03-12 | $9.18 | $9.22 | $9.17 | $9.17 | $9.17 | 10,178 |
| 2025-03-11 | $9.23 | $9.23 | $9.13 | $9.19 | $9.19 | 19,579 |
| 2025-03-10 | $9.18 | $9.20 | $9.14 | $9.18 | $9.18 | 18,566 |
| 2025-03-07 | $9.19 | $9.24 | $9.15 | $9.17 | $9.17 | 12,054 |
| 2025-03-06 | $9.16 | $9.23 | $9.16 | $9.22 | $9.22 | 19,570 |
| 2025-03-05 | $9.26 | $9.28 | $9.22 | $9.25 | $9.25 | 24,334 |
| 2025-03-04 | $9.26 | $9.28 | $9.14 | $9.23 | $9.23 | 28,173 |
| 2025-03-03 | $9.23 | $9.27 | $9.22 | $9.25 | $9.25 | 35,146 |
| 2025-02-28 | $9.21 | $9.23 | $9.19 | $9.23 | $9.23 | 30,844 |
| 2025-02-27 | $9.23 | $9.23 | $9.15 | $9.21 | $9.21 | 32,556 |
| 2025-02-26 | $9.20 | $9.21 | $9.20 | $9.21 | $9.21 | 13,081 |
| 2025-02-25 | $9.21 | $9.21 | $9.13 | $9.20 | $9.20 | 36,331 |
| 2025-02-24 | $9.13 | $9.19 | $9.13 | $9.17 | $9.17 | 20,292 |
| 2025-02-21 | $9.21 | $9.21 | $9.12 | $9.15 | $9.15 | 18,403 |
| 2025-02-20 | $9.25 | $9.25 | $9.18 | $9.22 | $9.17 | 19,129 |
| 2025-02-19 | $9.14 | $9.25 | $9.14 | $9.22 | $9.17 | 33,103 |
| 2025-02-18 | $9.20 | $9.24 | $9.18 | $9.22 | $9.22 | 28,721 |
| 2025-02-14 | $9.17 | $9.25 | $9.16 | $9.19 | $9.19 | 23,752 |
| 2025-02-13 | $9.17 | $9.18 | $9.13 | $9.16 | $9.16 | 16,469 |
| 2025-02-12 | $9.13 | $9.16 | $9.00 | $9.12 | $9.12 | 45,565 |
| 2025-02-11 | $9.19 | $9.22 | $9.16 | $9.20 | $9.20 | 34,398 |
| 2025-02-10 | $9.21 | $9.23 | $9.12 | $9.19 | $9.19 | 45,988 |
| 2025-02-07 | $9.24 | $9.24 | $9.08 | $9.23 | $9.23 | 29,011 |
| 2025-02-06 | $9.23 | $9.24 | $9.04 | $9.21 | $9.21 | 16,468 |
| 2025-02-05 | $9.13 | $9.22 | $9.13 | $9.19 | $9.19 | 25,841 |
| 2025-02-04 | $9.15 | $9.19 | $9.15 | $9.17 | $9.17 | 13,040 |
| 2025-02-03 | $9.13 | $9.17 | $9.01 | $9.11 | $9.11 | 20,137 |
| 2025-01-31 | $9.20 | $9.20 | $9.14 | $9.15 | $9.15 | 17,392 |
| 2025-01-30 | $9.10 | $9.20 | $9.00 | $9.16 | $9.16 | 23,249 |
| 2025-01-29 | $9.10 | $9.16 | $8.99 | $9.06 | $9.06 | 21,839 |
| 2025-01-28 | $9.10 | $9.14 | $9.07 | $9.07 | $9.07 | 20,607 |
| 2025-01-27 | $9.10 | $9.14 | $9.08 | $9.13 | $9.13 | 24,572 |
| 2025-01-24 | $9.18 | $9.20 | $9.11 | $9.14 | $9.14 | 19,970 |
| 2025-01-23 | $9.18 | $9.23 | $9.13 | $9.18 | $9.13 | 11,964 |
| 2025-01-22 | $9.16 | $9.20 | $9.10 | $9.14 | $9.09 | 19,042 |
| 2025-01-21 | $9.09 | $9.18 | $9.09 | $9.13 | $9.13 | 18,403 |
| 2025-01-17 | $9.10 | $9.18 | $9.03 | $9.08 | $9.08 | 30,786 |
| 2025-01-16 | $9.07 | $9.15 | $8.99 | $9.10 | $9.10 | 24,414 |
| 2025-01-15 | $9.02 | $9.09 | $8.93 | $9.07 | $9.07 | 31,606 |
| 2025-01-14 | $8.81 | $8.97 | $8.81 | $8.92 | $8.92 | 48,136 |
| 2025-01-13 | $8.93 | $8.97 | $8.81 | $8.86 | $8.86 | 74,599 |
| 2025-01-10 | $9.03 | $9.05 | $8.93 | $8.93 | $8.93 | 45,703 |
| 2025-01-08 | $9.10 | $9.14 | $9.06 | $9.08 | $9.08 | 11,664 |
| 2025-01-07 | $9.12 | $9.17 | $9.05 | $9.06 | $9.06 | 15,561 |
| 2025-01-06 | $9.18 | $9.18 | $9.10 | $9.17 | $9.17 | 18,928 |
| 2025-01-03 | $9.08 | $9.20 | $9.05 | $9.15 | $9.15 | 34,878 |
| 2025-01-02 | $9.06 | $9.09 | $9.00 | $9.08 | $9.08 | 23,570 |
| 2024-12-31 | $9.04 | $9.04 | $8.93 | $9.01 | $9.01 | 43,881 |
| 2024-12-30 | $8.90 | $8.94 | $8.80 | $8.91 | $8.91 | 125,975 |
| 2024-12-27 | $9.00 | $9.09 | $8.91 | $8.99 | $8.99 | 45,301 |
| 2024-12-26 | $9.04 | $9.08 | $9.00 | $9.04 | $9.04 | 21,086 |
| 2024-12-24 | $8.96 | $9.09 | $8.96 | $9.01 | $9.01 | 16,429 |
| 2024-12-23 | $8.93 | $9.06 | $8.93 | $9.06 | $9.06 | 32,788 |
| 2024-12-20 | $9.09 | $9.12 | $9.00 | $9.07 | $8.99 | 23,941 |
| 2024-12-19 | $9.08 | $9.08 | $9.01 | $9.05 | $8.97 | 27,121 |
| 2024-12-18 | $9.06 | $9.12 | $9.06 | $9.08 | $9.00 | 77,089 |
| 2024-12-17 | $9.21 | $9.24 | $9.01 | $9.09 | $9.01 | 77,428 |
| 2024-12-16 | $9.21 | $9.24 | $9.18 | $9.19 | $9.11 | 25,332 |
| 2024-12-13 | $9.21 | $9.28 | $9.15 | $9.18 | $9.10 | 20,224 |
| 2024-12-12 | $9.23 | $9.24 | $9.21 | $9.21 | $9.13 | 9,011 |
| 2024-12-11 | $9.24 | $9.29 | $9.24 | $9.27 | $9.19 | 11,573 |
| 2024-12-10 | $9.24 | $9.31 | $9.22 | $9.24 | $9.16 | 31,189 |
| 2024-12-09 | $9.24 | $9.28 | $9.15 | $9.26 | $9.18 | 18,589 |
| 2024-12-06 | $9.24 | $9.27 | $9.22 | $9.22 | $9.14 | 56,843 |
| 2024-12-05 | $9.24 | $9.24 | $9.21 | $9.22 | $9.14 | 7,604 |
| 2024-12-04 | $9.28 | $9.28 | $9.22 | $9.23 | $9.15 | 31,196 |
| 2024-12-03 | $9.17 | $9.22 | $9.10 | $9.21 | $9.13 | 56,178 |
| 2024-12-02 | $9.20 | $9.26 | $9.16 | $9.19 | $9.11 | 28,320 |
| 2024-11-29 | $9.20 | $9.24 | $9.17 | $9.19 | $9.11 | 9,775 |
| 2024-11-27 | $9.10 | $9.18 | $9.06 | $9.14 | $9.06 | 41,469 |
| 2024-11-26 | $9.05 | $9.10 | $9.02 | $9.06 | $8.98 | 41,028 |
| 2024-11-25 | $9.08 | $9.11 | $9.05 | $9.07 | $8.99 | 13,884 |
| 2024-11-22 | $9.00 | $9.06 | $9.00 | $9.03 | $8.95 | 37,494 |
| 2024-11-21 | $9.02 | $9.06 | $9.00 | $9.02 | $8.93 | 54,150 |
| 2024-11-20 | $9.07 | $9.08 | $9.03 | $9.06 | $8.93 | 33,882 |
| 2024-11-19 | $9.08 | $9.09 | $9.05 | $9.07 | $8.93 | 29,731 |
| 2024-11-18 | $9.12 | $9.18 | $9.06 | $9.08 | $8.95 | 37,144 |
| 2024-11-15 | $9.11 | $9.16 | $9.05 | $9.05 | $8.92 | 28,789 |
| 2024-11-14 | $9.23 | $9.24 | $9.08 | $9.11 | $8.98 | 72,325 |
| 2024-11-13 | $9.24 | $9.28 | $9.19 | $9.19 | $9.06 | 14,921 |
| 2024-11-12 | $9.36 | $9.36 | $9.24 | $9.24 | $9.10 | 20,480 |
| 2024-11-11 | $9.45 | $9.49 | $9.14 | $9.34 | $9.20 | 59,048 |
| 2024-11-08 | $9.22 | $9.39 | $9.22 | $9.34 | $9.20 | 67,385 |
| 2024-11-07 | $9.17 | $9.27 | $9.17 | $9.24 | $9.10 | 31,433 |
| 2024-11-06 | $9.20 | $9.25 | $9.18 | $9.20 | $9.07 | 56,040 |
| 2024-11-05 | $9.18 | $9.22 | $9.16 | $9.21 | $9.08 | 19,806 |
| 2024-11-04 | $9.17 | $9.25 | $9.17 | $9.19 | $9.05 | 32,834 |
| 2024-11-01 | $9.18 | $9.25 | $9.17 | $9.18 | $9.05 | 39,174 |
| 2024-10-31 | $9.18 | $9.21 | $9.16 | $9.17 | $9.04 | 30,489 |
| 2024-10-30 | $9.19 | $9.23 | $9.14 | $9.17 | $9.04 | 20,453 |
| 2024-10-29 | $9.20 | $9.22 | $9.12 | $9.16 | $9.03 | 53,284 |
| 2024-10-28 | $9.33 | $9.36 | $9.21 | $9.21 | $9.08 | 24,012 |
| 2024-10-25 | $9.31 | $9.36 | $9.31 | $9.32 | $9.18 | 37,242 |
| 2024-10-24 | $9.36 | $9.40 | $9.30 | $9.34 | $9.20 | 53,439 |
| 2024-10-23 | $9.52 | $9.52 | $9.40 | $9.43 | $9.24 | 98,886 |
| 2024-10-22 | $9.43 | $9.52 | $9.43 | $9.52 | $9.33 | 55,938 |
| 2024-10-21 | $9.48 | $9.48 | $9.43 | $9.45 | $9.26 | 108,436 |
| 2024-10-18 | $9.40 | $9.52 | $9.40 | $9.50 | $9.31 | 56,539 |
| 2024-10-17 | $9.40 | $9.44 | $9.40 | $9.40 | $9.21 | 30,670 |
| 2024-10-16 | $9.38 | $9.45 | $9.38 | $9.44 | $9.25 | 40,083 |
| 2024-10-15 | $9.41 | $9.44 | $9.36 | $9.38 | $9.19 | 45,098 |
| 2024-10-14 | $9.44 | $9.45 | $9.36 | $9.40 | $9.21 | 17,610 |
| 2024-10-11 | $9.42 | $9.43 | $9.36 | $9.40 | $9.21 | 13,107 |
| 2024-10-10 | $9.37 | $9.42 | $9.37 | $9.37 | $9.18 | 35,402 |
| 2024-10-09 | $9.37 | $9.40 | $9.37 | $9.37 | $9.18 | 12,960 |
| 2024-10-08 | $9.37 | $9.40 | $9.36 | $9.40 | $9.21 | 29,930 |
| 2024-10-07 | $9.41 | $9.42 | $9.33 | $9.33 | $9.15 | 42,410 |
| 2024-10-04 | $9.41 | $9.44 | $9.41 | $9.41 | $9.22 | 12,966 |
| 2024-10-03 | $9.43 | $9.46 | $9.41 | $9.44 | $9.25 | 34,147 |
| 2024-10-02 | $9.45 | $9.46 | $9.42 | $9.46 | $9.27 | 30,949 |
| 2024-10-01 | $9.46 | $9.49 | $9.43 | $9.45 | $9.26 | 42,481 |
| 2024-09-30 | $9.42 | $9.46 | $9.40 | $9.41 | $9.22 | 49,149 |
| 2024-09-27 | $9.34 | $9.42 | $9.34 | $9.40 | $9.21 | 36,645 |
| 2024-09-26 | $9.46 | $9.49 | $9.36 | $9.39 | $9.20 | 21,140 |
| 2024-09-25 | $9.47 | $9.49 | $9.40 | $9.46 | $9.27 | 20,014 |
| 2024-09-24 | $9.41 | $9.53 | $9.40 | $9.46 | $9.27 | 12,477 |
| 2024-09-23 | $9.50 | $9.50 | $9.40 | $9.42 | $9.23 | 30,197 |
| 2024-09-20 | $9.54 | $9.54 | $9.47 | $9.49 | $9.25 | 20,118 |
| 2024-09-19 | $9.38 | $9.53 | $9.36 | $9.49 | $9.25 | 40,454 |
| 2024-09-18 | $9.35 | $9.44 | $9.30 | $9.38 | $9.15 | 30,623 |
| 2024-09-17 | $9.31 | $9.34 | $9.26 | $9.31 | $9.08 | 67,289 |
| 2024-09-16 | $9.30 | $9.34 | $9.24 | $9.28 | $9.05 | 98,601 |
| 2024-09-13 | $9.23 | $9.28 | $9.23 | $9.26 | $9.26 | 19,357 |
| 2024-09-12 | $9.17 | $9.22 | $9.16 | $9.19 | $9.19 | 50,580 |
| 2024-09-11 | $9.18 | $9.19 | $9.11 | $9.19 | $9.19 | 54,049 |
| 2024-09-10 | $9.13 | $9.20 | $9.13 | $9.17 | $9.17 | 45,632 |
| 2024-09-09 | $9.09 | $9.16 | $9.07 | $9.13 | $9.13 | 24,753 |
| 2024-09-06 | $9.06 | $9.11 | $9.06 | $9.11 | $9.11 | 26,160 |
| 2024-09-05 | $9.06 | $9.10 | $9.04 | $9.08 | $9.08 | 37,729 |
| 2024-09-04 | $9.09 | $9.09 | $9.02 | $9.06 | $9.06 | 27,991 |
| 2024-09-03 | $9.06 | $9.08 | $9.00 | $9.05 | $9.05 | 54,928 |
| 2024-08-30 | $9.06 | $9.10 | $9.01 | $9.06 | $9.06 | 50,297 |
| 2024-08-29 | $9.04 | $9.05 | $8.96 | $9.02 | $9.02 | 31,137 |
| 2024-08-28 | $8.96 | $9.02 | $8.96 | $9.02 | $9.02 | 27,822 |
| 2024-08-27 | $8.96 | $9.00 | $8.91 | $8.97 | $8.97 | 23,549 |
| 2024-08-26 | $8.89 | $9.00 | $8.89 | $8.96 | $8.96 | 109,380 |
| 2024-08-23 | $8.82 | $8.90 | $8.82 | $8.89 | $8.89 | 67,940 |
| 2024-08-22 | $8.85 | $8.89 | $8.85 | $8.86 | $8.81 | 56,377 |
| 2024-08-21 | $8.81 | $8.89 | $8.81 | $8.85 | $8.80 | 30,733 |
| 2024-08-20 | $8.84 | $8.85 | $8.80 | $8.80 | $8.75 | 18,739 |
| 2024-08-19 | $8.78 | $8.82 | $8.78 | $8.82 | $8.77 | 31,291 |
| 2024-08-16 | $8.70 | $8.78 | $8.70 | $8.78 | $8.73 | 23,917 |
| 2024-08-15 | $8.66 | $8.77 | $8.64 | $8.73 | $8.68 | 58,636 |
| 2024-08-14 | $8.61 | $8.65 | $8.60 | $8.64 | $8.59 | 29,050 |
| 2024-08-13 | $8.53 | $8.63 | $8.52 | $8.57 | $8.52 | 31,202 |
| 2024-08-12 | $8.53 | $8.55 | $8.50 | $8.53 | $8.53 | 33,731 |
| 2024-08-09 | $8.56 | $8.58 | $8.54 | $8.55 | $8.55 | 12,596 |
| 2024-08-08 | $8.52 | $8.53 | $8.42 | $8.52 | $8.52 | 75,680 |
| 2024-08-07 | $8.45 | $8.52 | $8.45 | $8.47 | $8.47 | 28,552 |
| 2024-08-06 | $8.35 | $8.42 | $8.35 | $8.40 | $8.40 | 37,458 |
| 2024-08-05 | $8.45 | $8.45 | $8.27 | $8.35 | $8.35 | 72,653 |
| 2024-08-02 | $8.58 | $8.59 | $8.54 | $8.57 | $8.57 | 78,924 |
| 2024-08-01 | $8.55 | $8.59 | $8.48 | $8.57 | $8.57 | 85,014 |
| 2024-07-31 | $8.65 | $8.66 | $8.50 | $8.57 | $8.57 | 116,686 |
| 2024-07-30 | $8.58 | $8.59 | $8.55 | $8.58 | $8.58 | 38,005 |
| 2024-07-29 | $8.56 | $8.58 | $8.49 | $8.54 | $8.54 | 81,960 |
| 2024-07-26 | $8.55 | $8.64 | $8.55 | $8.56 | $8.56 | 29,652 |
| 2024-07-25 | $8.55 | $8.60 | $8.49 | $8.55 | $8.55 | 76,261 |
| 2024-07-24 | $8.58 | $8.64 | $8.55 | $8.55 | $8.55 | 37,493 |
| 2024-07-23 | $8.60 | $8.67 | $8.59 | $8.61 | $8.56 | 50,967 |
| 2024-07-22 | $8.60 | $8.67 | $8.59 | $8.61 | $8.56 | 35,401 |
| 2024-07-19 | $8.61 | $8.63 | $8.56 | $8.61 | $8.56 | 25,150 |
| 2024-07-18 | $8.60 | $8.70 | $8.60 | $8.64 | $8.59 | 22,328 |
| 2024-07-17 | $8.61 | $8.63 | $8.60 | $8.62 | $8.57 | 57,164 |
| 2024-07-16 | $8.54 | $8.62 | $8.54 | $8.60 | $8.55 | 71,851 |
| 2024-07-15 | $8.57 | $8.62 | $8.52 | $8.54 | $8.49 | 37,517 |
| 2024-07-12 | $8.53 | $8.60 | $8.53 | $8.57 | $8.57 | 31,947 |
| 2024-07-11 | $8.50 | $8.59 | $8.48 | $8.55 | $8.55 | 57,234 |
| 2024-07-10 | $8.46 | $8.51 | $8.46 | $8.50 | $8.50 | 8,094 |
| 2024-07-09 | $8.49 | $8.50 | $8.43 | $8.44 | $8.44 | 23,939 |
| 2024-07-08 | $8.45 | $8.51 | $8.44 | $8.49 | $8.49 | 23,300 |
| 2024-07-05 | $8.52 | $8.55 | $8.51 | $8.51 | $8.51 | 13,704 |
| 2024-07-03 | $8.44 | $8.53 | $8.44 | $8.53 | $8.53 | 27,155 |
| 2024-07-02 | $8.41 | $8.53 | $8.38 | $8.46 | $8.46 | 29,425 |
| 2024-07-01 | $8.53 | $8.53 | $8.39 | $8.42 | $8.42 | 14,263 |
| 2024-06-28 | $8.50 | $8.53 | $8.40 | $8.47 | $8.47 | 26,589 |
| 2024-06-27 | $8.44 | $8.45 | $8.39 | $8.43 | $8.43 | 12,127 |
| 2024-06-26 | $8.39 | $8.42 | $8.38 | $8.39 | $8.39 | 15,642 |
| 2024-06-25 | $8.39 | $8.45 | $8.38 | $8.39 | $8.39 | 29,992 |
| 2024-06-24 | $8.33 | $8.43 | $8.33 | $8.38 | $8.38 | 18,619 |
| 2024-06-21 | $8.33 | $8.42 | $8.31 | $8.40 | $8.40 | 16,993 |
| 2024-06-20 | $8.47 | $8.50 | $8.42 | $8.42 | $8.37 | 40,948 |
| 2024-06-18 | $8.57 | $8.57 | $8.40 | $8.41 | $8.36 | 27,283 |
| 2024-06-17 | $8.41 | $8.50 | $8.37 | $8.48 | $8.43 | 123,430 |
| 2024-06-14 | $8.45 | $8.45 | $8.38 | $8.41 | $8.36 | 19,738 |
| 2024-06-13 | $8.41 | $8.50 | $8.35 | $8.42 | $8.37 | 19,140 |
| 2024-06-12 | $8.45 | $8.50 | $8.40 | $8.44 | $8.39 | 38,233 |
| 2024-06-11 | $8.35 | $8.42 | $8.35 | $8.39 | $8.34 | 18,941 |
| 2024-06-10 | $8.36 | $8.41 | $8.34 | $8.38 | $8.33 | 14,859 |
| 2024-06-07 | $8.38 | $8.41 | $8.34 | $8.36 | $8.36 | 22,642 |
| 2024-06-06 | $8.45 | $8.45 | $8.41 | $8.41 | $8.41 | 24,932 |
| 2024-06-05 | $8.44 | $8.48 | $8.44 | $8.46 | $8.46 | 24,093 |
| 2024-06-04 | $8.41 | $8.49 | $8.41 | $8.43 | $8.43 | 35,867 |
| 2024-06-03 | $8.38 | $8.47 | $8.34 | $8.43 | $8.43 | 47,258 |
| 2024-05-31 | $8.31 | $8.38 | $8.25 | $8.38 | $8.38 | 34,096 |
| 2024-05-30 | $8.24 | $8.27 | $8.21 | $8.27 | $8.27 | 37,733 |
| 2024-05-29 | $8.28 | $8.28 | $8.19 | $8.20 | $8.20 | 29,426 |
| 2024-05-28 | $8.25 | $8.33 | $8.25 | $8.27 | $8.27 | 38,596 |
| 2024-05-24 | $8.28 | $8.31 | $8.22 | $8.31 | $8.31 | 25,867 |
| 2024-05-23 | $8.31 | $8.32 | $8.21 | $8.23 | $8.23 | 34,295 |
| 2024-05-22 | $8.27 | $8.38 | $8.27 | $8.31 | $8.31 | 22,860 |
| 2024-05-21 | $8.42 | $8.42 | $8.37 | $8.39 | $8.34 | 18,607 |
| 2024-05-20 | $8.32 | $8.41 | $8.32 | $8.39 | $8.34 | 11,653 |
| 2024-05-17 | $8.37 | $8.40 | $8.37 | $8.39 | $8.34 | 14,032 |
| 2024-05-16 | $8.36 | $8.40 | $8.36 | $8.38 | $8.33 | 17,699 |
| 2024-05-15 | $8.30 | $8.37 | $8.28 | $8.37 | $8.32 | 44,076 |
| 2024-05-14 | $8.30 | $8.30 | $8.26 | $8.26 | $8.21 | 20,967 |
| 2024-05-13 | $8.26 | $8.31 | $8.26 | $8.28 | $8.23 | 10,650 |
| 2024-05-10 | $8.31 | $8.31 | $8.26 | $8.27 | $8.22 | 33,505 |
| 2024-05-09 | $8.28 | $8.35 | $8.28 | $8.29 | $8.24 | 26,389 |
| 2024-05-08 | $8.28 | $8.33 | $8.28 | $8.28 | $8.23 | 40,515 |
| 2024-05-07 | $8.32 | $8.36 | $8.30 | $8.32 | $8.27 | 36,028 |
| 2024-05-06 | $8.27 | $8.31 | $8.25 | $8.30 | $8.25 | 28,367 |
| 2024-05-03 | $8.21 | $8.29 | $8.21 | $8.29 | $8.24 | 11,831 |
| 2024-05-02 | $8.15 | $8.20 | $8.15 | $8.18 | $8.13 | 23,930 |
| 2024-05-01 | $8.15 | $8.19 | $8.05 | $8.14 | $8.09 | 60,538 |
| 2024-04-30 | $8.09 | $8.10 | $8.03 | $8.07 | $8.02 | 30,779 |
| 2024-04-29 | $8.15 | $8.15 | $8.07 | $8.08 | $8.03 | 19,620 |
| 2024-04-26 | $8.05 | $8.08 | $8.04 | $8.04 | $7.99 | 12,377 |
| 2024-04-25 | $8.10 | $8.10 | $8.03 | $8.04 | $7.99 | 29,893 |
| 2024-04-24 | $8.12 | $8.21 | $8.08 | $8.11 | $8.06 | 60,432 |
| 2024-04-23 | $8.03 | $8.15 | $8.03 | $8.14 | $8.09 | 37,574 |
| 2024-04-22 | $8.02 | $8.04 | $7.99 | $8.03 | $7.98 | 13,135 |
| 2024-04-19 | $8.05 | $8.06 | $8.01 | $8.02 | $8.02 | 37,048 |
| 2024-04-18 | $8.00 | $8.07 | $8.00 | $8.02 | $8.02 | 26,541 |
| 2024-04-17 | $7.99 | $8.03 | $7.99 | $8.02 | $8.02 | 31,740 |
| 2024-04-16 | $7.90 | $8.00 | $7.89 | $7.97 | $7.97 | 84,916 |
| 2024-04-15 | $8.13 | $8.13 | $7.92 | $7.93 | $7.93 | 38,499 |
| 2024-04-12 | $8.16 | $8.17 | $8.10 | $8.10 | $8.10 | 46,367 |
| 2024-04-11 | $8.21 | $8.22 | $8.14 | $8.16 | $8.16 | 30,038 |
| 2024-04-10 | $8.31 | $8.31 | $8.20 | $8.22 | $8.22 | 43,224 |
| 2024-04-09 | $8.39 | $8.39 | $8.32 | $8.32 | $8.32 | 23,786 |
| 2024-04-08 | $8.30 | $8.32 | $8.25 | $8.30 | $8.30 | 26,558 |
| 2024-04-05 | $8.30 | $8.31 | $8.28 | $8.29 | $8.29 | 6,326 |
| 2024-04-04 | $8.36 | $8.38 | $8.30 | $8.31 | $8.31 | 61,925 |
| 2024-04-03 | $8.34 | $8.37 | $8.33 | $8.36 | $8.36 | 28,075 |
| 2024-04-02 | $8.40 | $8.40 | $8.34 | $8.35 | $8.35 | 42,423 |
| 2024-04-01 | $8.40 | $8.43 | $8.39 | $8.41 | $8.41 | 57,279 |
| 2024-03-28 | $8.44 | $8.45 | $8.41 | $8.44 | $8.44 | 24,873 |
| 2024-03-27 | $8.41 | $8.42 | $8.38 | $8.40 | $8.40 | 16,729 |
| 2024-03-26 | $8.37 | $8.40 | $8.35 | $8.38 | $8.38 | 33,808 |
| 2024-03-25 | $8.42 | $8.44 | $8.40 | $8.41 | $8.41 | 37,247 |
| 2024-03-22 | $8.37 | $8.44 | $8.37 | $8.42 | $8.42 | 24,791 |
| 2024-03-21 | $8.38 | $8.40 | $8.33 | $8.38 | $8.38 | 23,730 |
| 2024-03-20 | $8.33 | $8.36 | $8.30 | $8.33 | $8.33 | 27,343 |
| 2024-03-19 | $8.32 | $8.35 | $8.30 | $8.34 | $8.29 | 26,627 |
| 2024-03-18 | $8.28 | $8.30 | $8.27 | $8.30 | $8.25 | 27,734 |
| 2024-03-15 | $8.28 | $8.29 | $8.26 | $8.28 | $8.23 | 7,157 |
| 2024-03-14 | $8.30 | $8.31 | $8.23 | $8.24 | $8.20 | 17,203 |
| 2024-03-13 | $8.26 | $8.33 | $8.26 | $8.30 | $8.25 | 19,689 |
| 2024-03-12 | $8.26 | $8.29 | $8.23 | $8.26 | $8.21 | 38,002 |
| 2024-03-11 | $8.31 | $8.31 | $8.25 | $8.26 | $8.22 | 31,504 |
| 2024-03-08 | $8.27 | $8.31 | $8.27 | $8.29 | $8.24 | 12,622 |
| 2024-03-07 | $8.24 | $8.28 | $8.24 | $8.27 | $8.22 | 11,922 |
| 2024-03-06 | $8.26 | $8.27 | $8.22 | $8.23 | $8.19 | 20,327 |
| 2024-03-05 | $8.24 | $8.27 | $8.21 | $8.21 | $8.17 | 31,920 |
| 2024-03-04 | $8.25 | $8.30 | $8.24 | $8.25 | $8.21 | 24,365 |
| 2024-03-01 | $8.29 | $8.47 | $8.26 | $8.29 | $8.24 | 41,319 |
| 2024-02-29 | $8.29 | $8.29 | $8.23 | $8.26 | $8.22 | 27,046 |
| 2024-02-28 | $8.20 | $8.24 | $8.20 | $8.22 | $8.18 | 49,551 |
| 2024-02-27 | $8.26 | $8.26 | $8.20 | $8.22 | $8.17 | 25,654 |
| 2024-02-26 | $8.26 | $8.27 | $8.22 | $8.23 | $8.19 | 55,194 |
| 2024-02-23 | $8.21 | $8.28 | $8.21 | $8.27 | $8.22 | 38,932 |
| 2024-02-22 | $8.25 | $8.27 | $8.22 | $8.22 | $8.18 | 31,394 |
| 2024-02-21 | $8.19 | $8.24 | $8.19 | $8.22 | $8.18 | 31,559 |
| 2024-02-20 | $8.20 | $8.26 | $8.20 | $8.24 | $8.15 | 33,377 |
| 2024-02-16 | $8.21 | $8.25 | $8.20 | $8.21 | $8.12 | 17,808 |
| 2024-02-15 | $8.20 | $8.26 | $8.20 | $8.26 | $8.17 | 35,951 |
| 2024-02-14 | $8.13 | $8.17 | $8.13 | $8.17 | $8.08 | 39,099 |
| 2024-02-13 | $8.20 | $8.21 | $8.11 | $8.13 | $8.04 | 52,972 |
| 2024-02-12 | $8.23 | $8.29 | $8.23 | $8.26 | $8.17 | 34,408 |
| 2024-02-09 | $8.20 | $8.22 | $8.19 | $8.21 | $8.21 | 27,663 |
| 2024-02-08 | $8.25 | $8.25 | $8.15 | $8.17 | $8.17 | 30,550 |
| 2024-02-07 | $8.29 | $8.29 | $8.21 | $8.21 | $8.21 | 32,327 |
| 2024-02-06 | $8.27 | $8.27 | $8.24 | $8.27 | $8.27 | 22,615 |
| 2024-02-05 | $8.32 | $8.32 | $8.20 | $8.21 | $8.21 | 17,213 |
| 2024-02-02 | $8.35 | $8.35 | $8.23 | $8.25 | $8.25 | 41,016 |
| 2024-02-01 | $8.40 | $8.48 | $8.32 | $8.35 | $8.35 | 66,495 |
| 2024-01-31 | $8.43 | $8.47 | $8.36 | $8.36 | $8.36 | 61,819 |
| 2024-01-30 | $8.38 | $8.43 | $8.37 | $8.42 | $8.42 | 33,369 |
| 2024-01-29 | $8.41 | $8.45 | $8.31 | $8.43 | $8.43 | 37,383 |
| 2024-01-26 | $8.41 | $8.43 | $8.39 | $8.41 | $8.41 | 13,704 |
| 2024-01-25 | $8.32 | $8.45 | $8.29 | $8.41 | $8.41 | 48,789 |
| 2024-01-24 | $8.32 | $8.32 | $8.20 | $8.30 | $8.30 | 47,733 |
| 2024-01-23 | $8.27 | $8.27 | $8.02 | $8.23 | $8.23 | 27,058 |
| 2024-01-22 | $8.25 | $8.29 | $8.23 | $8.27 | $8.23 | 48,947 |
| 2024-01-19 | $8.22 | $8.24 | $8.14 | $8.18 | $8.14 | 18,336 |
| 2024-01-18 | $8.20 | $8.25 | $8.12 | $8.22 | $8.18 | 35,541 |
| 2024-01-17 | $8.21 | $8.24 | $8.14 | $8.20 | $8.16 | 19,143 |
| 2024-01-16 | $8.33 | $8.33 | $8.20 | $8.21 | $8.17 | 40,315 |
| 2024-01-12 | $8.30 | $8.34 | $8.27 | $8.30 | $8.30 | 24,726 |
| 2024-01-11 | $8.24 | $8.27 | $8.22 | $8.27 | $8.27 | 16,636 |
| 2024-01-10 | $8.15 | $8.25 | $8.15 | $8.24 | $8.24 | 29,588 |
| 2024-01-09 | $8.18 | $8.25 | $8.12 | $8.15 | $8.15 | 26,780 |
| 2024-01-08 | $8.10 | $8.22 | $8.06 | $8.18 | $8.18 | 24,467 |
| 2024-01-05 | $8.08 | $8.13 | $8.05 | $8.08 | $8.08 | 37,532 |
| 2024-01-04 | $8.02 | $8.10 | $8.02 | $8.10 | $8.10 | 19,074 |
| 2024-01-03 | $8.03 | $8.07 | $7.99 | $8.05 | $8.05 | 34,872 |
| 2024-01-02 | $8.00 | $8.06 | $7.89 | $7.98 | $7.98 | 39,860 |
| 2023-12-29 | $8.09 | $8.09 | $7.90 | $7.96 | $7.96 | 45,249 |
| 2023-12-28 | $8.08 | $8.09 | $8.02 | $8.05 | $8.05 | 18,140 |
| 2023-12-27 | $7.99 | $8.07 | $7.99 | $8.05 | $8.05 | 52,752 |
| 2023-12-26 | $8.03 | $8.04 | $7.99 | $8.00 | $8.00 | 39,133 |
| 2023-12-22 | $8.02 | $8.09 | $8.02 | $8.02 | $8.02 | 33,296 |
| 2023-12-21 | $8.04 | $8.07 | $7.99 | $8.02 | $8.02 | 62,260 |
| 2023-12-20 | $7.95 | $8.02 | $7.95 | $7.97 | $7.97 | 36,531 |
| 2023-12-19 | $8.02 | $8.04 | $7.95 | $7.99 | $7.95 | 33,638 |
| 2023-12-18 | $8.05 | $8.06 | $7.96 | $7.96 | $7.92 | 35,697 |
| 2023-12-15 | $8.02 | $8.05 | $7.94 | $8.03 | $7.98 | 33,315 |
| 2023-12-14 | $7.87 | $8.04 | $7.87 | $7.99 | $7.95 | 56,821 |
| 2023-12-13 | $7.73 | $7.88 | $7.73 | $7.84 | $7.80 | 97,454 |
| 2023-12-12 | $7.75 | $7.84 | $7.75 | $7.77 | $7.73 | 44,016 |
| 2023-12-11 | $7.86 | $7.86 | $7.80 | $7.80 | $7.76 | 35,140 |
| 2023-12-08 | $7.84 | $7.89 | $7.82 | $7.86 | $7.82 | 15,713 |
| 2023-12-07 | $7.96 | $7.96 | $7.84 | $7.85 | $7.81 | 38,746 |
| 2023-12-06 | $7.92 | $8.17 | $7.87 | $7.90 | $7.86 | 73,701 |
| 2023-12-05 | $7.82 | $7.93 | $7.82 | $7.87 | $7.83 | 60,204 |
| 2023-12-04 | $7.81 | $7.90 | $7.81 | $7.87 | $7.83 | 45,611 |
| 2023-12-01 | $7.78 | $7.87 | $7.73 | $7.86 | $7.86 | 32,827 |
| 2023-11-30 | $7.80 | $7.80 | $7.69 | $7.72 | $7.72 | 22,219 |
| 2023-11-29 | $7.70 | $7.72 | $7.60 | $7.69 | $7.69 | 29,534 |
| 2023-11-28 | $7.65 | $7.76 | $7.54 | $7.64 | $7.64 | 40,082 |
| 2023-11-27 | $7.73 | $7.73 | $7.67 | $7.72 | $7.72 | 19,375 |
| 2023-11-24 | $7.73 | $7.73 | $7.68 | $7.70 | $7.70 | 8,104 |
| 2023-11-22 | $7.69 | $7.72 | $7.64 | $7.70 | $7.70 | 22,114 |
| 2023-11-21 | $7.68 | $7.68 | $7.57 | $7.63 | $7.63 | 23,366 |
| 2023-11-20 | $7.68 | $7.69 | $7.63 | $7.68 | $7.64 | 59,231 |
| 2023-11-17 | $7.75 | $7.75 | $7.67 | $7.71 | $7.66 | 35,993 |
| 2023-11-16 | $7.54 | $7.67 | $7.54 | $7.65 | $7.61 | 18,586 |
| 2023-11-15 | $7.48 | $7.65 | $7.40 | $7.54 | $7.50 | 26,680 |
| 2023-11-14 | $7.49 | $7.60 | $7.49 | $7.53 | $7.49 | 32,432 |
| 2023-11-13 | $7.36 | $7.39 | $7.28 | $7.37 | $7.33 | 27,829 |
| 2023-11-10 | $7.36 | $7.47 | $7.35 | $7.35 | $7.31 | 63,916 |
| 2023-11-09 | $7.45 | $7.49 | $7.31 | $7.36 | $7.32 | 28,967 |
| 2023-11-08 | $7.38 | $7.46 | $7.38 | $7.41 | $7.37 | 41,160 |
| 2023-11-07 | $7.46 | $7.48 | $7.38 | $7.40 | $7.36 | 38,245 |
| 2023-11-06 | $7.41 | $7.48 | $7.38 | $7.41 | $7.37 | 24,076 |
| 2023-11-03 | $7.56 | $7.62 | $7.50 | $7.55 | $7.55 | 17,327 |
| 2023-11-02 | $7.27 | $7.49 | $7.27 | $7.47 | $7.47 | 13,475 |
| 2023-11-01 | $7.10 | $7.25 | $7.10 | $7.24 | $7.24 | 45,895 |
| 2023-10-31 | $7.04 | $7.09 | $7.01 | $7.07 | $7.07 | 23,788 |
| 2023-10-30 | $6.95 | $7.01 | $6.90 | $7.00 | $7.00 | 35,413 |
| 2023-10-27 | $7.00 | $7.00 | $6.95 | $6.97 | $6.97 | 22,242 |
| 2023-10-26 | $6.95 | $7.00 | $6.94 | $6.96 | $6.96 | 30,440 |
| 2023-10-25 | $6.99 | $7.00 | $6.97 | $6.98 | $6.98 | 14,610 |
| 2023-10-24 | $6.98 | $7.04 | $6.96 | $7.04 | $7.04 | 19,054 |
| 2023-10-23 | $6.92 | $6.98 | $6.92 | $6.95 | $6.95 | 12,892 |
| 2023-10-20 | $6.93 | $7.00 | $6.93 | $6.98 | $6.94 | 17,262 |
| 2023-10-19 | $6.94 | $7.00 | $6.94 | $6.95 | $6.91 | 65,679 |
| 2023-10-18 | $6.96 | $7.05 | $6.95 | $6.97 | $6.93 | 39,832 |
| 2023-10-17 | $7.01 | $7.03 | $6.97 | $6.99 | $6.95 | 32,155 |
| 2023-10-16 | $7.10 | $7.10 | $7.03 | $7.04 | $6.99 | 19,751 |
| 2023-10-13 | $7.16 | $7.18 | $7.06 | $7.07 | $7.02 | 30,136 |
| 2023-10-12 | $7.24 | $7.24 | $7.12 | $7.15 | $7.10 | 31,269 |
| 2023-10-11 | $7.31 | $7.31 | $7.24 | $7.26 | $7.21 | 21,700 |
| 2023-10-10 | $7.29 | $7.29 | $7.22 | $7.25 | $7.20 | 9,208 |
| 2023-10-09 | $7.12 | $7.22 | $7.12 | $7.20 | $7.15 | 12,570 |
| 2023-10-06 | $7.17 | $7.23 | $7.10 | $7.15 | $7.10 | 58,818 |
| 2023-10-05 | $7.25 | $7.25 | $7.19 | $7.20 | $7.20 | 14,818 |
| 2023-10-04 | $7.27 | $7.28 | $7.21 | $7.25 | $7.25 | 37,114 |
| 2023-10-03 | $7.33 | $7.34 | $7.15 | $7.18 | $7.18 | 30,398 |
| 2023-10-02 | $7.39 | $7.40 | $7.32 | $7.34 | $7.34 | 23,254 |
| 2023-09-29 | $7.42 | $7.47 | $7.41 | $7.44 | $7.44 | 24,224 |
| 2023-09-28 | $7.32 | $7.39 | $7.32 | $7.36 | $7.36 | 16,911 |
| 2023-09-27 | $7.36 | $7.40 | $7.33 | $7.33 | $7.33 | 13,562 |
| 2023-09-26 | $7.44 | $7.47 | $7.37 | $7.37 | $7.37 | 43,398 |
| 2023-09-25 | $7.48 | $7.48 | $7.44 | $7.45 | $7.45 | 8,614 |
| 2023-09-22 | $7.44 | $7.50 | $7.44 | $7.48 | $7.48 | 23,618 |
| 2023-09-21 | $7.51 | $7.51 | $7.43 | $7.43 | $7.43 | 31,317 |
| 2023-09-20 | $7.53 | $7.59 | $7.53 | $7.58 | $7.53 | 17,918 |
| 2023-09-19 | $7.47 | $7.55 | $7.47 | $7.52 | $7.47 | 22,177 |
| 2023-09-18 | $7.47 | $7.52 | $7.46 | $7.51 | $7.46 | 24,061 |
| 2023-09-15 | $7.50 | $7.52 | $7.47 | $7.48 | $7.43 | 15,653 |
| 2023-09-14 | $7.49 | $7.55 | $7.49 | $7.53 | $7.48 | 18,585 |
| 2023-09-13 | $7.50 | $7.51 | $7.49 | $7.50 | $7.45 | 28,198 |
| 2023-09-12 | $7.49 | $7.52 | $7.47 | $7.48 | $7.43 | 24,904 |
| 2023-09-11 | $7.57 | $7.57 | $7.50 | $7.50 | $7.45 | 24,195 |
| 2023-09-08 | $7.48 | $7.57 | $7.48 | $7.53 | $7.48 | 23,782 |
| 2023-09-07 | $7.55 | $7.56 | $7.48 | $7.50 | $7.45 | 32,504 |
| 2023-09-06 | $7.67 | $7.67 | $7.56 | $7.56 | $7.51 | 67,309 |
| 2023-09-05 | $7.60 | $7.65 | $7.60 | $7.60 | $7.55 | 43,475 |
| 2023-09-01 | $7.75 | $7.78 | $7.66 | $7.66 | $7.61 | 46,644 |
| 2023-08-31 | $7.68 | $7.76 | $7.67 | $7.73 | $7.68 | 33,664 |
| 2023-08-30 | $7.69 | $7.71 | $7.61 | $7.64 | $7.59 | 39,854 |
| 2023-08-29 | $7.74 | $7.74 | $7.65 | $7.67 | $7.62 | 36,179 |
| 2023-08-28 | $7.73 | $7.77 | $7.61 | $7.69 | $7.64 | 15,754 |
| 2023-08-25 | $7.69 | $7.73 | $7.60 | $7.67 | $7.62 | 36,366 |
| 2023-08-24 | $7.60 | $7.67 | $7.60 | $7.61 | $7.56 | 23,722 |
| 2023-08-23 | $7.57 | $7.67 | $7.57 | $7.64 | $7.59 | 19,260 |
| 2023-08-22 | $7.62 | $7.67 | $7.61 | $7.61 | $7.52 | 11,726 |
| 2023-08-21 | $7.65 | $7.67 | $7.57 | $7.62 | $7.53 | 34,332 |
| 2023-08-18 | $7.64 | $7.65 | $7.61 | $7.64 | $7.55 | 19,195 |
| 2023-08-17 | $7.71 | $7.71 | $7.63 | $7.63 | $7.54 | 13,830 |
| 2023-08-16 | $7.71 | $7.82 | $7.66 | $7.66 | $7.57 | 17,404 |
| 2023-08-15 | $7.84 | $7.87 | $7.66 | $7.76 | $7.67 | 24,817 |
| 2023-08-14 | $7.88 | $7.93 | $7.88 | $7.91 | $7.82 | 12,698 |
| 2023-08-11 | $7.90 | $7.92 | $7.84 | $7.92 | $7.83 | 13,850 |
| 2023-08-10 | $7.92 | $7.95 | $7.87 | $7.87 | $7.78 | 17,296 |
| 2023-08-09 | $7.91 | $7.97 | $7.90 | $7.92 | $7.83 | 9,419 |
| 2023-08-08 | $7.87 | $7.98 | $7.87 | $7.96 | $7.87 | 19,876 |
| 2023-08-07 | $7.90 | $7.98 | $7.90 | $7.95 | $7.86 | 25,006 |
| 2023-08-04 | $7.85 | $7.95 | $7.85 | $7.90 | $7.90 | 20,873 |
| 2023-08-03 | $7.88 | $7.92 | $7.82 | $7.87 | $7.87 | 26,787 |
| 2023-08-02 | $7.90 | $7.94 | $7.82 | $7.92 | $7.92 | 32,260 |
| 2023-08-01 | $7.92 | $8.04 | $7.92 | $7.92 | $7.92 | 48,399 |
| 2023-07-31 | $7.99 | $8.00 | $7.95 | $8.00 | $8.00 | 19,980 |
| 2023-07-28 | $7.86 | $7.97 | $7.86 | $7.93 | $7.93 | 28,708 |
| 2023-07-27 | $7.92 | $7.95 | $7.86 | $7.86 | $7.86 | 32,148 |
| 2023-07-26 | $7.83 | $7.94 | $7.83 | $7.92 | $7.92 | 16,609 |
| 2023-07-25 | $7.95 | $7.95 | $7.87 | $7.88 | $7.88 | 21,991 |
| 2023-07-24 | $7.92 | $7.92 | $7.74 | $7.84 | $7.84 | 35,492 |
| 2023-07-21 | $7.85 | $7.90 | $7.79 | $7.85 | $7.85 | 14,272 |
| 2023-07-20 | $7.87 | $7.95 | $7.87 | $7.89 | $7.84 | 17,057 |
| 2023-07-19 | $7.90 | $7.99 | $7.87 | $7.93 | $7.88 | 14,403 |
| 2023-07-18 | $7.79 | $7.93 | $7.79 | $7.92 | $7.87 | 14,816 |
| 2023-07-17 | $7.88 | $7.88 | $7.83 | $7.83 | $7.78 | 11,688 |
| 2023-07-14 | $7.95 | $7.95 | $7.85 | $7.85 | $7.80 | 22,426 |
| 2023-07-13 | $7.90 | $7.94 | $7.90 | $7.92 | $7.87 | 14,424 |
| 2023-07-12 | $7.88 | $7.96 | $7.88 | $7.90 | $7.85 | 17,324 |
| 2023-07-11 | $7.89 | $7.97 | $7.84 | $7.84 | $7.79 | 37,777 |
| 2023-07-10 | $7.83 | $7.92 | $7.83 | $7.90 | $7.85 | 14,184 |
| 2023-07-07 | $7.86 | $7.91 | $7.82 | $7.87 | $7.82 | 15,160 |
| 2023-07-06 | $8.04 | $8.04 | $7.81 | $7.83 | $7.83 | 24,309 |
| 2023-07-05 | $8.04 | $8.04 | $8.01 | $8.01 | $8.01 | 16,781 |
| 2023-07-03 | $7.89 | $8.04 | $7.89 | $7.99 | $7.99 | 56,027 |
| 2023-06-30 | $8.09 | $8.09 | $7.94 | $8.01 | $8.01 | 25,980 |
| 2023-06-29 | $8.00 | $8.10 | $7.90 | $7.95 | $7.95 | 36,341 |
| 2023-06-28 | $8.04 | $8.06 | $7.96 | $8.06 | $8.06 | 12,633 |
| 2023-06-27 | $7.82 | $7.96 | $7.81 | $7.95 | $7.95 | 73,831 |
| 2023-06-26 | $7.83 | $7.90 | $7.77 | $7.83 | $7.83 | 20,170 |
| 2023-06-23 | $7.87 | $7.89 | $7.75 | $7.81 | $7.81 | 12,534 |
| 2023-06-22 | $7.89 | $7.89 | $7.83 | $7.83 | $7.83 | 7,595 |
| 2023-06-21 | $7.94 | $7.96 | $7.86 | $7.92 | $7.87 | 19,862 |
| 2023-06-20 | $7.96 | $7.96 | $7.89 | $7.93 | $7.88 | 18,694 |
| 2023-06-16 | $7.84 | $7.89 | $7.83 | $7.89 | $7.84 | 19,116 |
| 2023-06-15 | $7.89 | $7.95 | $7.78 | $7.89 | $7.84 | 40,119 |
| 2023-06-14 | $7.92 | $7.97 | $7.85 | $7.89 | $7.84 | 17,568 |
| 2023-06-13 | $8.11 | $8.11 | $7.96 | $7.97 | $7.92 | 25,109 |
| 2023-06-12 | $8.13 | $8.13 | $7.86 | $7.99 | $7.94 | 20,799 |
| 2023-06-09 | $8.00 | $8.12 | $7.98 | $8.07 | $8.02 | 33,136 |
| 2023-06-08 | $8.05 | $8.05 | $7.95 | $8.01 | $7.96 | 14,977 |
| 2023-06-07 | $7.97 | $7.99 | $7.95 | $7.98 | $7.93 | 10,723 |
| 2023-06-06 | $7.93 | $8.00 | $7.88 | $7.91 | $7.86 | 29,683 |
| 2023-06-05 | $7.92 | $7.98 | $7.84 | $7.91 | $7.86 | 14,137 |
| 2023-06-02 | $7.75 | $8.14 | $7.75 | $7.93 | $7.93 | 54,016 |
| 2023-06-01 | $7.65 | $7.90 | $7.65 | $7.79 | $7.79 | 23,265 |
| 2023-05-31 | $7.67 | $7.67 | $7.55 | $7.63 | $7.63 | 16,370 |
| 2023-05-30 | $7.52 | $7.62 | $7.52 | $7.60 | $7.60 | 14,224 |
| 2023-05-26 | $7.48 | $7.56 | $7.47 | $7.51 | $7.51 | 8,927 |
| 2023-05-25 | $7.51 | $7.52 | $7.42 | $7.47 | $7.47 | 19,115 |
| 2023-05-24 | $7.62 | $7.62 | $7.40 | $7.43 | $7.43 | 41,940 |
| 2023-05-23 | $7.71 | $7.72 | $7.62 | $7.62 | $7.62 | 31,245 |
| 2023-05-22 | $7.68 | $7.71 | $7.65 | $7.68 | $7.68 | 10,554 |
| 2023-05-19 | $7.67 | $7.80 | $7.62 | $7.70 | $7.65 | 35,981 |
| 2023-05-18 | $7.60 | $7.68 | $7.42 | $7.61 | $7.56 | 38,177 |
| 2023-05-17 | $7.41 | $7.56 | $7.41 | $7.56 | $7.51 | 19,221 |
| 2023-05-16 | $7.45 | $7.45 | $7.36 | $7.36 | $7.32 | 13,895 |
| 2023-05-15 | $7.28 | $7.43 | $7.25 | $7.40 | $7.35 | 30,024 |
| 2023-05-12 | $7.33 | $7.42 | $7.30 | $7.33 | $7.33 | 24,644 |
| 2023-05-11 | $7.46 | $7.48 | $7.32 | $7.32 | $7.32 | 47,448 |
| 2023-05-10 | $7.54 | $7.55 | $7.39 | $7.42 | $7.42 | 46,514 |
| 2023-05-09 | $7.51 | $7.55 | $7.46 | $7.48 | $7.48 | 33,261 |
| 2023-05-08 | $7.67 | $7.67 | $7.50 | $7.53 | $7.53 | 24,187 |
| 2023-05-05 | $7.53 | $7.59 | $7.50 | $7.57 | $7.57 | 21,211 |
| 2023-05-04 | $7.65 | $7.66 | $7.32 | $7.47 | $7.47 | 45,699 |
| 2023-05-03 | $7.94 | $7.94 | $7.75 | $7.80 | $7.80 | 14,283 |
| 2023-05-02 | $7.92 | $8.01 | $7.89 | $7.90 | $7.90 | 16,245 |
| 2023-05-01 | $8.05 | $8.15 | $8.02 | $8.05 | $8.05 | 42,029 |
| 2023-04-28 | $8.12 | $8.16 | $8.05 | $8.06 | $8.06 | 25,909 |
| 2023-04-27 | $8.00 | $8.08 | $7.99 | $8.00 | $8.00 | 9,724 |
| 2023-04-26 | $8.05 | $8.05 | $7.95 | $7.95 | $7.95 | 21,152 |
| 2023-04-25 | $8.00 | $8.18 | $7.97 | $7.97 | $7.97 | 24,225 |
| 2023-04-24 | $8.03 | $8.12 | $8.00 | $8.08 | $8.08 | 15,524 |
| 2023-04-21 | $7.99 | $8.09 | $7.99 | $8.01 | $8.01 | 23,912 |
| 2023-04-20 | $8.08 | $8.21 | $8.05 | $8.05 | $8.05 | 11,648 |
| 2023-04-19 | $8.23 | $8.24 | $8.18 | $8.18 | $8.13 | 1,012 |
| 2023-04-18 | $8.33 | $8.34 | $8.10 | $8.22 | $8.22 | 14,368 |
| 2023-04-17 | $8.20 | $8.34 | $8.20 | $8.23 | $8.23 | 10,912 |
| 2023-04-14 | $8.38 | $8.39 | $8.19 | $8.25 | $8.25 | 13,874 |
| 2023-04-13 | $8.21 | $8.38 | $8.12 | $8.31 | $8.31 | 27,112 |
| 2023-04-12 | $8.33 | $8.40 | $8.21 | $8.30 | $8.30 | 15,875 |
| 2023-04-11 | $8.15 | $8.30 | $8.15 | $8.27 | $8.27 | 6,544 |
| 2023-04-10 | $8.04 | $8.20 | $8.04 | $8.20 | $8.20 | 10,418 |
| 2023-04-06 | $8.12 | $8.18 | $8.05 | $8.11 | $8.11 | 21,208 |
| 2023-04-05 | $8.08 | $8.19 | $8.08 | $8.08 | $8.08 | 9,293 |
| 2023-04-04 | $8.21 | $8.35 | $8.11 | $8.15 | $8.15 | 35,070 |
| 2023-04-03 | $8.25 | $8.51 | $8.20 | $8.32 | $8.32 | 36,900 |
| 2023-03-31 | $8.04 | $8.45 | $7.98 | $8.25 | $8.25 | 111,286 |
| 2023-03-30 | $7.84 | $7.99 | $7.84 | $7.91 | $7.91 | 81,849 |
| 2023-03-29 | $7.73 | $7.88 | $7.73 | $7.82 | $7.82 | 14,019 |
| 2023-03-28 | $7.77 | $7.77 | $7.72 | $7.72 | $7.72 | 14,288 |
| 2023-03-27 | $7.64 | $7.77 | $7.64 | $7.74 | $7.74 | 24,707 |
| 2023-03-24 | $7.78 | $7.78 | $7.59 | $7.60 | $7.60 | 34,519 |
| 2023-03-23 | $7.95 | $7.95 | $7.79 | $7.79 | $7.79 | 5,756 |
| 2023-03-22 | $7.98 | $8.05 | $7.79 | $7.97 | $7.92 | 19,998 |
| 2023-03-21 | $7.67 | $7.92 | $7.64 | $7.90 | $7.85 | 41,328 |
| 2023-03-20 | $8.03 | $8.09 | $7.61 | $7.62 | $7.57 | 76,248 |
| 2023-03-17 | $8.26 | $8.26 | $8.01 | $8.03 | $7.98 | 35,458 |
| 2023-03-16 | $7.96 | $8.34 | $7.96 | $8.26 | $8.21 | 45,109 |
| 2023-03-15 | $8.26 | $8.26 | $7.96 | $8.05 | $8.00 | 30,376 |
| 2023-03-14 | $8.32 | $8.46 | $8.25 | $8.33 | $8.28 | 36,680 |
| 2023-03-13 | $8.39 | $8.39 | $7.91 | $8.11 | $8.06 | 92,184 |
| 2023-03-10 | $8.92 | $8.98 | $8.47 | $8.52 | $8.47 | 31,237 |
| 2023-03-09 | $8.93 | $9.00 | $8.85 | $8.88 | $8.82 | 20,952 |
| 2023-03-08 | $9.04 | $9.04 | $8.95 | $8.95 | $8.89 | 19,773 |
| 2023-03-07 | $9.07 | $9.09 | $9.02 | $9.03 | $8.97 | 15,714 |
| 2023-03-06 | $9.11 | $9.16 | $9.06 | $9.07 | $9.01 | 35,105 |
| 2023-03-03 | $9.12 | $9.16 | $9.12 | $9.12 | $9.06 | 5,061 |
| 2023-03-02 | $9.11 | $9.20 | $9.08 | $9.08 | $9.02 | 23,987 |
| 2023-03-01 | $9.06 | $9.20 | $9.06 | $9.18 | $9.12 | 15,773 |
| 2023-02-28 | $9.18 | $9.19 | $9.09 | $9.14 | $9.08 | 16,893 |
| 2023-02-27 | $9.09 | $9.14 | $9.06 | $9.09 | $9.03 | 26,667 |
| 2023-02-24 | $9.15 | $9.15 | $9.08 | $9.10 | $9.04 | 6,469 |
| 2023-02-23 | $9.23 | $9.23 | $9.09 | $9.14 | $9.08 | 15,412 |
| 2023-02-22 | $9.09 | $9.15 | $9.09 | $9.15 | $9.09 | 12,935 |
| 2023-02-21 | $9.33 | $9.37 | $9.06 | $9.13 | $9.07 | 16,469 |
| 2023-02-17 | $9.38 | $9.45 | $9.35 | $9.39 | $9.33 | 22,676 |
| 2023-02-16 | $9.60 | $9.60 | $9.49 | $9.50 | $9.39 | 10,189 |
| 2023-02-15 | $9.47 | $9.61 | $9.47 | $9.60 | $9.48 | 26,035 |
| 2023-02-14 | $9.57 | $9.57 | $9.43 | $9.53 | $9.42 | 33,579 |
| 2023-02-13 | $9.45 | $9.57 | $9.45 | $9.51 | $9.40 | 9,647 |
| 2023-02-10 | $9.67 | $9.67 | $9.43 | $9.52 | $9.40 | 11,211 |
| 2023-02-09 | $9.56 | $9.65 | $9.50 | $9.53 | $9.42 | 13,392 |
| 2023-02-08 | $9.54 | $9.63 | $9.53 | $9.57 | $9.46 | 28,189 |
| 2023-02-07 | $9.54 | $9.64 | $9.54 | $9.55 | $9.44 | 15,489 |
| 2023-02-06 | $9.67 | $9.68 | $9.59 | $9.59 | $9.48 | 11,751 |
| 2023-02-03 | $9.69 | $9.74 | $9.68 | $9.70 | $9.59 | 24,583 |
| 2023-02-02 | $9.72 | $9.79 | $9.72 | $9.74 | $9.63 | 19,347 |
| 2023-02-01 | $9.52 | $9.75 | $9.44 | $9.74 | $9.63 | 63,613 |
| 2023-01-31 | $9.59 | $9.60 | $9.55 | $9.58 | $9.47 | 23,967 |
| 2023-01-30 | $9.51 | $9.59 | $9.38 | $9.53 | $9.42 | 18,335 |
| 2023-01-27 | $9.44 | $9.55 | $9.43 | $9.49 | $9.38 | 29,246 |
| 2023-01-26 | $9.44 | $9.48 | $9.37 | $9.39 | $9.28 | 27,892 |
| 2023-01-25 | $9.40 | $9.45 | $9.34 | $9.38 | $9.27 | 20,581 |
| 2023-01-24 | $9.37 | $9.47 | $9.37 | $9.41 | $9.30 | 15,271 |
| 2023-01-23 | $9.47 | $9.47 | $9.35 | $9.37 | $9.26 | 48,714 |
| 2023-01-20 | $9.60 | $9.65 | $9.43 | $9.54 | $9.37 | 20,383 |
| 2023-01-19 | $9.41 | $9.56 | $9.35 | $9.56 | $9.39 | 22,814 |
| 2023-01-18 | $9.53 | $9.53 | $9.38 | $9.43 | $9.27 | 26,177 |
| 2023-01-17 | $9.22 | $9.42 | $9.16 | $9.32 | $9.16 | 50,845 |
| 2023-01-13 | $9.20 | $9.36 | $9.20 | $9.28 | $9.12 | 44,496 |
| 2023-01-12 | $9.31 | $9.38 | $9.26 | $9.34 | $9.18 | 18,150 |
| 2023-01-11 | $9.24 | $9.31 | $9.19 | $9.26 | $9.10 | 7,106 |
| 2023-01-10 | $9.17 | $9.21 | $9.07 | $9.19 | $9.03 | 26,617 |
| 2023-01-09 | $9.15 | $9.24 | $9.09 | $9.10 | $8.94 | 23,306 |
| 2023-01-06 | $9.15 | $9.24 | $9.08 | $9.12 | $8.96 | 28,453 |
| 2023-01-05 | $9.05 | $9.15 | $8.89 | $8.99 | $8.83 | 14,706 |
| 2023-01-04 | $8.84 | $9.04 | $8.64 | $9.01 | $8.85 | 35,674 |
| 2023-01-03 | $8.68 | $8.78 | $8.60 | $8.74 | $8.59 | 20,555 |
| 2022-12-30 | $8.67 | $8.68 | $8.50 | $8.60 | $8.45 | 86,167 |
| 2022-12-29 | $8.63 | $8.66 | $8.55 | $8.63 | $8.48 | 19,769 |
| 2022-12-28 | $8.89 | $8.90 | $8.48 | $8.64 | $8.49 | 49,846 |
| 2022-12-27 | $8.84 | $8.97 | $8.60 | $8.88 | $8.72 | 63,922 |
| 2022-12-23 | $8.80 | $9.04 | $8.80 | $8.93 | $8.77 | 27,666 |
| 2022-12-22 | $8.92 | $8.99 | $8.74 | $8.78 | $8.63 | 24,137 |
| 2022-12-21 | $9.09 | $9.20 | $8.90 | $8.90 | $8.74 | 16,151 |
| 2022-12-20 | $8.90 | $9.15 | $8.90 | $8.98 | $8.77 | 14,241 |
| 2022-12-19 | $9.02 | $9.11 | $8.90 | $8.98 | $8.77 | 15,718 |
| 2022-12-16 | $9.04 | $9.25 | $9.00 | $9.06 | $8.85 | 13,030 |
| 2022-12-15 | $9.12 | $9.31 | $9.08 | $9.14 | $8.92 | 22,662 |
| 2022-12-14 | $9.15 | $9.26 | $9.04 | $9.17 | $8.95 | 26,531 |
| 2022-12-13 | $9.22 | $9.33 | $9.13 | $9.16 | $8.94 | 35,256 |
| 2022-12-12 | $9.25 | $9.28 | $9.07 | $9.11 | $8.90 | 25,838 |
| 2022-12-09 | $9.10 | $9.26 | $9.10 | $9.22 | $9.00 | 7,167 |
| 2022-12-08 | $9.12 | $9.23 | $9.09 | $9.15 | $8.93 | 13,775 |
| 2022-12-07 | $9.12 | $9.28 | $9.07 | $9.12 | $8.91 | 19,445 |
| 2022-12-06 | $9.24 | $9.55 | $9.07 | $9.12 | $8.91 | 30,282 |
| 2022-12-05 | $9.39 | $9.39 | $9.11 | $9.12 | $8.91 | 28,437 |
| 2022-12-02 | $9.28 | $9.49 | $9.15 | $9.34 | $9.34 | 31,963 |
| 2022-12-01 | $9.28 | $9.41 | $9.27 | $9.35 | $9.35 | 27,948 |
| 2022-11-30 | $9.22 | $9.33 | $9.03 | $9.33 | $9.33 | 21,362 |
| 2022-11-29 | $9.14 | $9.15 | $9.00 | $9.07 | $9.07 | 23,505 |
| 2022-11-28 | $9.07 | $9.30 | $9.07 | $9.18 | $9.18 | 15,185 |
| 2022-11-25 | $9.24 | $9.29 | $9.16 | $9.20 | $9.20 | 4,915 |
| 2022-11-23 | $9.31 | $9.61 | $9.18 | $9.26 | $9.26 | 15,458 |
| 2022-11-22 | $9.12 | $9.51 | $9.06 | $9.35 | $9.35 | 18,820 |
| 2022-11-21 | $9.00 | $9.55 | $9.00 | $9.33 | $9.33 | 21,515 |
| 2022-11-18 | $9.10 | $9.28 | $9.06 | $9.06 | $9.01 | 6,279 |
| 2022-11-17 | $9.07 | $9.26 | $9.01 | $9.11 | $9.06 | 14,234 |
| 2022-11-16 | $9.31 | $9.32 | $9.06 | $9.09 | $9.04 | 22,624 |
| 2022-11-15 | $9.26 | $9.37 | $9.01 | $9.16 | $9.11 | 16,732 |
| 2022-11-14 | $9.21 | $9.28 | $9.01 | $9.12 | $9.07 | 18,792 |
| 2022-11-11 | $9.32 | $9.54 | $9.13 | $9.28 | $9.23 | 36,918 |
| 2022-11-10 | $9.10 | $9.14 | $8.96 | $9.10 | $9.05 | 17,025 |
| 2022-11-09 | $8.58 | $8.80 | $8.58 | $8.76 | $8.71 | 14,326 |
| 2022-11-08 | $8.65 | $8.96 | $8.60 | $8.75 | $8.70 | 34,196 |
| 2022-11-07 | $8.49 | $8.64 | $8.46 | $8.63 | $8.58 | 14,178 |
| 2022-11-04 | $8.42 | $8.65 | $8.36 | $8.49 | $8.44 | 55,894 |
| 2022-11-03 | $8.48 | $8.48 | $8.32 | $8.41 | $8.36 | 18,526 |
| 2022-11-02 | $8.36 | $8.57 | $8.36 | $8.47 | $8.42 | 19,780 |
| 2022-11-01 | $8.51 | $8.63 | $8.23 | $8.54 | $8.49 | 40,511 |
| 2022-10-31 | $8.48 | $8.69 | $8.48 | $8.53 | $8.48 | 35,795 |
| 2022-10-28 | $8.70 | $8.75 | $8.61 | $8.68 | $8.63 | 12,534 |
| 2022-10-27 | $8.46 | $8.76 | $8.46 | $8.66 | $8.61 | 26,591 |
| 2022-10-26 | $8.39 | $8.46 | $8.33 | $8.38 | $8.33 | 21,244 |
| 2022-10-25 | $8.42 | $8.45 | $8.30 | $8.36 | $8.31 | 41,109 |
| 2022-10-24 | $8.28 | $8.43 | $8.20 | $8.43 | $8.38 | 21,771 |
| 2022-10-21 | $8.34 | $8.45 | $8.29 | $8.37 | $8.32 | 12,474 |
| 2022-10-20 | $8.38 | $8.48 | $8.23 | $8.41 | $8.31 | 16,814 |
| 2022-10-19 | $8.33 | $8.74 | $8.32 | $8.47 | $8.36 | 34,912 |
| 2022-10-18 | $8.49 | $8.50 | $8.29 | $8.35 | $8.25 | 9,168 |
| 2022-10-17 | $8.40 | $8.54 | $8.34 | $8.39 | $8.29 | 23,272 |
| 2022-10-14 | $8.59 | $8.59 | $8.36 | $8.37 | $8.37 | 14,576 |
| 2022-10-13 | $8.46 | $8.56 | $8.45 | $8.50 | $8.50 | 15,087 |
| 2022-10-12 | $8.46 | $8.63 | $8.41 | $8.63 | $8.63 | 21,928 |
| 2022-10-11 | $8.51 | $8.69 | $8.40 | $8.52 | $8.52 | 27,832 |
| 2022-10-10 | $8.52 | $8.63 | $8.52 | $8.54 | $8.54 | 17,713 |
| 2022-10-07 | $8.78 | $8.78 | $8.58 | $8.58 | $8.58 | 25,840 |
| 2022-10-06 | $8.73 | $8.93 | $8.73 | $8.78 | $8.78 | 16,516 |
| 2022-10-05 | $8.94 | $8.97 | $8.80 | $8.88 | $8.88 | 20,086 |
| 2022-10-04 | $8.96 | $9.11 | $8.82 | $8.96 | $8.96 | 17,338 |
| 2022-10-03 | $8.67 | $8.91 | $8.61 | $8.89 | $8.89 | 27,006 |
| 2022-09-30 | $8.55 | $8.69 | $8.52 | $8.57 | $8.57 | 21,854 |
| 2022-09-29 | $8.93 | $8.95 | $8.57 | $8.60 | $8.60 | 24,831 |
| 2022-09-28 | $8.76 | $9.14 | $8.69 | $8.99 | $8.99 | 26,595 |
| 2022-09-27 | $8.60 | $8.80 | $8.55 | $8.66 | $8.66 | 66,470 |
| 2022-09-26 | $8.56 | $8.75 | $8.49 | $8.56 | $8.56 | 27,942 |
| 2022-09-23 | $8.78 | $8.90 | $8.68 | $8.68 | $8.68 | 53,302 |
| 2022-09-22 | $9.09 | $9.09 | $8.62 | $8.94 | $8.94 | 62,197 |
| 2022-09-21 | $9.19 | $9.20 | $9.10 | $9.15 | $9.09 | 14,978 |
| 2022-09-20 | $9.15 | $9.21 | $9.06 | $9.06 | $9.00 | 17,721 |
| 2022-09-19 | $9.20 | $9.25 | $9.17 | $9.19 | $9.13 | 8,985 |
| 2022-09-16 | $9.19 | $9.21 | $9.16 | $9.20 | $9.14 | 15,423 |
| 2022-09-15 | $9.32 | $9.32 | $9.18 | $9.19 | $9.13 | 16,455 |
| 2022-09-14 | $9.32 | $9.41 | $9.20 | $9.23 | $9.23 | 24,860 |
| 2022-09-13 | $9.32 | $9.32 | $9.21 | $9.24 | $9.24 | 23,438 |
| 2022-09-12 | $9.32 | $9.41 | $9.32 | $9.33 | $9.33 | 12,046 |
| 2022-09-09 | $9.32 | $9.42 | $9.30 | $9.34 | $9.34 | 13,402 |
| 2022-09-08 | $9.53 | $9.53 | $9.29 | $9.34 | $9.34 | 21,057 |
| 2022-09-07 | $9.58 | $9.58 | $9.30 | $9.44 | $9.44 | 30,401 |
| 2022-09-06 | $9.45 | $9.60 | $9.45 | $9.55 | $9.55 | 14,415 |
| 2022-09-02 | $9.63 | $9.69 | $9.47 | $9.55 | $9.55 | 23,560 |
| 2022-09-01 | $9.59 | $9.62 | $9.48 | $9.54 | $9.54 | 14,211 |
| 2022-08-31 | $9.79 | $9.79 | $9.45 | $9.61 | $9.61 | 17,204 |
| 2022-08-30 | $9.74 | $10.00 | $9.50 | $9.61 | $9.61 | 19,243 |
| 2022-08-29 | $9.83 | $9.87 | $9.60 | $9.62 | $9.62 | 29,040 |
| 2022-08-26 | $9.94 | $9.94 | $9.75 | $9.81 | $9.81 | 15,938 |
| 2022-08-25 | $9.99 | $10.10 | $9.87 | $9.90 | $9.90 | 7,482 |
| 2022-08-24 | $9.84 | $10.11 | $9.81 | $9.91 | $9.91 | 13,168 |
| 2022-08-23 | $10.10 | $10.19 | $9.78 | $9.82 | $9.82 | 16,568 |
| 2022-08-22 | $10.10 | $10.14 | $10.02 | $10.06 | $10.00 | 20,156 |
| 2022-08-19 | $10.18 | $10.28 | $10.10 | $10.12 | $10.06 | 18,760 |
| 2022-08-18 | $10.24 | $10.30 | $10.10 | $10.19 | $10.13 | 25,051 |
| 2022-08-17 | $10.25 | $10.25 | $10.13 | $10.14 | $10.08 | 12,045 |
| 2022-08-16 | $10.36 | $10.42 | $10.25 | $10.25 | $10.19 | 12,665 |
| 2022-08-15 | $10.09 | $10.41 | $10.09 | $10.32 | $10.26 | 18,479 |
| 2022-08-12 | $10.04 | $10.27 | $9.96 | $10.26 | $10.20 | 24,503 |
| 2022-08-11 | $10.19 | $10.22 | $9.93 | $10.13 | $10.07 | 14,668 |
| 2022-08-10 | $10.13 | $10.17 | $10.05 | $10.06 | $10.00 | 19,160 |
| 2022-08-09 | $10.05 | $10.05 | $9.91 | $10.03 | $9.97 | 22,086 |
| 2022-08-08 | $10.02 | $10.15 | $9.77 | $9.97 | $9.91 | 29,314 |
| 2022-08-05 | $10.02 | $10.19 | $10.02 | $10.10 | $10.04 | 8,893 |
| 2022-08-04 | $10.11 | $10.25 | $10.06 | $10.06 | $10.00 | 17,664 |
| 2022-08-03 | $10.07 | $10.29 | $10.07 | $10.09 | $10.03 | 23,511 |
| 2022-08-02 | $10.25 | $10.42 | $10.17 | $10.17 | $10.11 | 20,838 |
| 2022-08-01 | $10.15 | $10.40 | $10.11 | $10.35 | $10.29 | 17,586 |
| 2022-07-29 | $10.14 | $10.20 | $10.05 | $10.15 | $10.09 | 27,656 |
| 2022-07-28 | $9.89 | $10.00 | $9.84 | $9.94 | $9.88 | 23,456 |
| 2022-07-27 | $9.80 | $9.88 | $9.73 | $9.88 | $9.82 | 13,227 |
| 2022-07-26 | $9.77 | $9.86 | $9.74 | $9.74 | $9.68 | 6,995 |
| 2022-07-25 | $9.82 | $9.95 | $9.69 | $9.80 | $9.74 | 24,143 |
| 2022-07-22 | $10.07 | $10.07 | $9.85 | $9.99 | $9.93 | 27,290 |
| 2022-07-21 | $10.09 | $10.14 | $9.95 | $10.05 | $9.99 | 16,730 |
| 2022-07-20 | $10.05 | $10.13 | $9.99 | $10.09 | $9.96 | 13,749 |
| 2022-07-19 | $9.93 | $10.05 | $9.86 | $9.97 | $9.85 | 12,134 |
| 2022-07-18 | $9.90 | $9.94 | $9.80 | $9.80 | $9.68 | 8,614 |
| 2022-07-15 | $9.87 | $9.87 | $9.75 | $9.77 | $9.65 | 23,005 |
| 2022-07-14 | $9.63 | $9.79 | $9.51 | $9.79 | $9.67 | 27,590 |
| 2022-07-13 | $9.70 | $9.70 | $9.51 | $9.55 | $9.43 | 15,382 |
| 2022-07-12 | $9.68 | $9.75 | $9.62 | $9.68 | $9.56 | 7,774 |
| 2022-07-11 | $9.76 | $9.77 | $9.34 | $9.70 | $9.58 | 18,369 |
| 2022-07-08 | $9.84 | $9.97 | $9.69 | $9.77 | $9.65 | 72,240 |
| 2022-07-07 | $9.50 | $9.85 | $9.50 | $9.85 | $9.73 | 20,203 |
| 2022-07-06 | $9.62 | $9.62 | $9.46 | $9.46 | $9.34 | 18,131 |
| 2022-07-05 | $9.59 | $9.59 | $9.35 | $9.56 | $9.44 | 35,333 |
| 2022-07-01 | $9.51 | $9.66 | $9.41 | $9.46 | $9.34 | 26,804 |
| 2022-06-30 | $9.62 | $9.66 | $9.51 | $9.52 | $9.40 | 22,040 |
| 2022-06-29 | $9.40 | $9.54 | $9.40 | $9.47 | $9.35 | 8,397 |
| 2022-06-28 | $9.44 | $9.54 | $9.44 | $9.51 | $9.39 | 13,335 |
| 2022-06-27 | $9.44 | $9.53 | $9.34 | $9.41 | $9.29 | 19,137 |
| 2022-06-24 | $9.22 | $9.44 | $9.22 | $9.30 | $9.18 | 24,433 |
| 2022-06-23 | $9.22 | $9.40 | $9.08 | $9.39 | $9.27 | 21,349 |
| 2022-06-22 | $9.25 | $9.25 | $9.05 | $9.12 | $9.01 | 41,026 |
| 2022-06-21 | $9.46 | $9.54 | $9.20 | $9.22 | $9.04 | 20,975 |
| 2022-06-17 | $9.51 | $9.61 | $9.30 | $9.40 | $9.22 | 21,588 |
| 2022-06-16 | $9.53 | $9.85 | $9.38 | $9.46 | $9.28 | 30,410 |
| 2022-06-15 | $9.49 | $9.70 | $9.49 | $9.63 | $9.44 | 12,457 |
| 2022-06-14 | $9.73 | $9.73 | $9.45 | $9.49 | $9.30 | 16,889 |
| 2022-06-13 | $9.78 | $9.84 | $9.40 | $9.63 | $9.44 | 29,210 |
| 2022-06-10 | $9.97 | $9.97 | $9.70 | $9.82 | $9.63 | 13,771 |
| 2022-06-09 | $10.01 | $10.08 | $9.86 | $9.98 | $9.78 | 11,856 |
| 2022-06-08 | $9.99 | $10.08 | $9.96 | $10.01 | $9.81 | 36,244 |
| 2022-06-07 | $9.90 | $10.15 | $9.86 | $10.15 | $9.95 | 14,122 |
| 2022-06-06 | $9.97 | $10.07 | $9.89 | $9.94 | $9.75 | 30,884 |
| 2022-06-03 | $10.18 | $10.18 | $9.96 | $10.04 | $9.84 | 19,705 |
| 2022-06-02 | $9.95 | $10.21 | $9.95 | $10.18 | $9.98 | 23,416 |
| 2022-06-01 | $9.92 | $10.08 | $9.92 | $10.06 | $9.86 | 21,205 |
| 2022-05-31 | $10.29 | $10.29 | $9.77 | $9.93 | $9.74 | 33,146 |
| 2022-05-27 | $9.89 | $10.11 | $9.89 | $10.09 | $9.89 | 33,790 |
| 2022-05-26 | $9.69 | $9.99 | $9.64 | $9.85 | $9.66 | 37,054 |
| 2022-05-25 | $9.50 | $9.65 | $9.43 | $9.60 | $9.41 | 26,469 |
| 2022-05-24 | $9.34 | $9.54 | $9.34 | $9.50 | $9.31 | 28,304 |
| 2022-05-23 | $9.68 | $9.69 | $9.05 | $9.51 | $9.32 | 68,400 |
| 2022-05-20 | $9.71 | $9.79 | $9.58 | $9.66 | $9.47 | 18,444 |
| 2022-05-19 | $9.83 | $10.08 | $9.72 | $9.79 | $9.53 | 26,697 |
| 2022-05-18 | $9.85 | $10.00 | $9.80 | $9.84 | $9.58 | 19,624 |
| 2022-05-17 | $9.80 | $9.99 | $9.80 | $9.89 | $9.63 | 22,405 |
| 2022-05-16 | $9.85 | $9.89 | $9.79 | $9.80 | $9.54 | 15,251 |
| 2022-05-13 | $9.88 | $9.92 | $9.82 | $9.85 | $9.59 | 10,438 |
| 2022-05-12 | $9.82 | $9.82 | $9.70 | $9.74 | $9.49 | 9,687 |
| 2022-05-11 | $9.92 | $9.92 | $9.70 | $9.76 | $9.50 | 19,774 |
| 2022-05-10 | $9.69 | $9.99 | $9.67 | $9.85 | $9.59 | 62,187 |
| 2022-05-09 | $9.99 | $10.01 | $9.41 | $9.65 | $9.40 | 129,221 |
| 2022-05-06 | $10.04 | $10.21 | $9.98 | $10.01 | $9.75 | 40,932 |
| 2022-05-05 | $10.15 | $10.15 | $10.00 | $10.07 | $9.80 | 25,309 |
| 2022-05-04 | $10.14 | $10.22 | $10.05 | $10.20 | $9.93 | 30,445 |
| 2022-05-03 | $10.10 | $10.28 | $10.05 | $10.05 | $9.79 | 26,030 |
| 2022-05-02 | $10.37 | $10.43 | $10.05 | $10.11 | $9.85 | 87,923 |
| 2022-04-29 | $10.56 | $10.63 | $10.35 | $10.36 | $10.09 | 26,058 |
| 2022-04-28 | $10.54 | $10.54 | $10.43 | $10.50 | $10.23 | 12,753 |
| 2022-04-27 | $10.45 | $10.57 | $10.43 | $10.47 | $10.20 | 19,174 |
| 2022-04-26 | $10.61 | $10.66 | $10.49 | $10.49 | $10.22 | 12,489 |
| 2022-04-25 | $10.71 | $10.71 | $10.57 | $10.59 | $10.32 | 20,774 |
| 2022-04-22 | $10.79 | $10.79 | $10.62 | $10.63 | $10.35 | 10,454 |
| 2022-04-21 | $10.74 | $10.80 | $10.68 | $10.76 | $10.48 | 12,413 |
| 2022-04-20 | $10.67 | $10.85 | $10.58 | $10.85 | $10.50 | 29,087 |
| 2022-04-19 | $10.77 | $10.85 | $10.68 | $10.75 | $10.40 | 25,123 |
| 2022-04-18 | $10.70 | $10.78 | $10.70 | $10.72 | $10.38 | 31,626 |
| 2022-04-14 | $10.92 | $11.02 | $10.78 | $10.78 | $10.43 | 20,477 |
| 2022-04-13 | $11.01 | $11.09 | $10.95 | $10.99 | $10.64 | 9,337 |
| 2022-04-12 | $11.10 | $11.10 | $10.99 | $10.99 | $10.64 | 9,530 |
| 2022-04-11 | $10.99 | $11.13 | $10.84 | $11.00 | $10.65 | 10,449 |
| 2022-04-08 | $11.09 | $11.09 | $10.98 | $10.99 | $10.64 | 7,266 |
| 2022-04-07 | $11.00 | $11.17 | $11.00 | $11.09 | $10.73 | 7,989 |
| 2022-04-06 | $11.25 | $11.35 | $10.91 | $11.00 | $10.65 | 15,365 |
| 2022-04-05 | $11.57 | $11.57 | $11.34 | $11.36 | $10.99 | 13,997 |
| 2022-04-04 | $11.50 | $11.58 | $11.43 | $11.53 | $11.16 | 14,323 |
| 2022-04-01 | $11.45 | $11.58 | $11.45 | $11.55 | $11.18 | 11,723 |
| 2022-03-31 | $11.47 | $11.50 | $11.33 | $11.50 | $11.13 | 15,500 |
| 2022-03-30 | $11.18 | $11.39 | $11.16 | $11.39 | $11.02 | 19,959 |
| 2022-03-29 | $11.09 | $11.20 | $10.90 | $11.18 | $10.82 | 22,309 |
| 2022-03-28 | $11.04 | $11.10 | $10.93 | $10.98 | $10.63 | 11,494 |
| 2022-03-25 | $11.11 | $11.23 | $10.85 | $10.94 | $10.59 | 26,013 |
| 2022-03-24 | $11.13 | $11.29 | $11.00 | $11.03 | $10.68 | 17,243 |
| 2022-03-23 | $11.13 | $11.43 | $11.13 | $11.13 | $10.77 | 11,106 |
| 2022-03-22 | $11.38 | $11.38 | $11.11 | $11.20 | $10.77 | 25,699 |
| 2022-03-21 | $11.54 | $11.55 | $11.26 | $11.26 | $10.83 | 18,303 |
| 2022-03-18 | $11.15 | $11.49 | $11.10 | $11.42 | $10.99 | 19,450 |
| 2022-03-17 | $11.18 | $11.25 | $11.03 | $11.18 | $10.76 | 13,765 |
| 2022-03-16 | $10.86 | $11.19 | $10.82 | $11.12 | $10.70 | 31,974 |
| 2022-03-15 | $10.70 | $10.91 | $10.65 | $10.91 | $10.50 | 23,361 |
| 2022-03-14 | $10.81 | $10.88 | $10.65 | $10.65 | $10.25 | 16,515 |
| 2022-03-11 | $10.89 | $10.90 | $10.81 | $10.82 | $10.41 | 32,314 |
| 2022-03-10 | $10.65 | $10.86 | $10.65 | $10.86 | $10.45 | 31,717 |
| 2022-03-09 | $10.90 | $10.92 | $10.78 | $10.79 | $10.38 | 23,731 |
| 2022-03-08 | $10.79 | $10.86 | $10.75 | $10.83 | $10.42 | 47,070 |
| 2022-03-07 | $10.84 | $10.90 | $10.75 | $10.79 | $10.38 | 33,553 |
| 2022-03-04 | $10.96 | $11.03 | $10.90 | $10.90 | $10.49 | 23,487 |
| 2022-03-03 | $11.02 | $11.09 | $11.00 | $11.04 | $10.62 | 16,341 |
| 2022-03-02 | $10.88 | $11.01 | $10.88 | $10.98 | $10.56 | 30,945 |
| 2022-03-01 | $10.83 | $10.96 | $10.83 | $10.90 | $10.49 | 29,396 |
| 2022-02-28 | $10.99 | $10.99 | $10.85 | $10.88 | $10.47 | 48,571 |
| 2022-02-25 | $10.66 | $10.89 | $10.64 | $10.87 | $10.46 | 34,197 |
| 2022-02-24 | $10.62 | $10.77 | $10.57 | $10.70 | $10.29 | 36,093 |
| 2022-02-23 | $10.88 | $10.88 | $10.72 | $10.73 | $10.32 | 20,337 |
| 2022-02-22 | $10.97 | $11.02 | $10.76 | $10.84 | $10.43 | 33,599 |
| 2022-02-18 | $11.07 | $11.09 | $11.00 | $11.00 | $10.58 | 14,777 |
| 2022-02-17 | $11.19 | $11.28 | $10.72 | $10.96 | $10.54 | 71,416 |
| 2022-02-16 | $11.22 | $11.24 | $11.08 | $11.20 | $10.70 | 16,246 |
| 2022-02-15 | $11.00 | $11.32 | $10.99 | $11.08 | $10.59 | 39,975 |
| 2022-02-14 | $11.26 | $11.45 | $10.97 | $10.98 | $10.50 | 85,235 |
| 2022-02-11 | $11.55 | $11.60 | $11.40 | $11.41 | $10.91 | 17,102 |
| 2022-02-10 | $11.75 | $11.78 | $11.50 | $11.55 | $11.04 | 24,822 |
| 2022-02-09 | $11.82 | $11.87 | $11.75 | $11.76 | $11.24 | 24,632 |
| 2022-02-08 | $11.87 | $11.90 | $11.76 | $11.82 | $11.30 | 23,032 |
| 2022-02-07 | $11.95 | $12.00 | $11.77 | $11.87 | $11.35 | 24,177 |
| 2022-02-04 | $12.05 | $12.06 | $11.90 | $11.98 | $11.46 | 35,820 |
| 2022-02-03 | $11.74 | $12.05 | $11.71 | $12.01 | $11.48 | 67,599 |
| 2022-02-02 | $11.90 | $12.01 | $11.80 | $11.84 | $11.32 | 37,815 |
| 2022-02-01 | $11.75 | $11.97 | $11.73 | $11.84 | $11.32 | 21,310 |
| 2022-01-31 | $11.86 | $11.95 | $11.45 | $11.70 | $11.19 | 124,024 |
| 2022-01-28 | $11.97 | $11.97 | $11.74 | $11.87 | $11.35 | 14,593 |
| 2022-01-27 | $12.10 | $12.10 | $11.71 | $11.93 | $11.41 | 34,604 |
| 2022-01-26 | $11.90 | $12.10 | $11.90 | $11.98 | $11.46 | 22,875 |
| 2022-01-25 | $11.85 | $11.97 | $11.60 | $11.90 | $11.38 | 38,590 |
| 2022-01-24 | $12.12 | $12.12 | $11.57 | $11.93 | $11.41 | 55,943 |
| 2022-01-21 | $12.33 | $12.33 | $12.10 | $12.13 | $11.60 | 22,207 |
| 2022-01-20 | $12.40 | $12.40 | $12.24 | $12.25 | $11.65 | 10,829 |
| 2022-01-19 | $12.20 | $12.30 | $12.20 | $12.28 | $11.68 | 8,495 |
| 2022-01-18 | $12.20 | $12.37 | $12.20 | $12.20 | $11.60 | 28,566 |
| 2022-01-14 | $12.34 | $12.43 | $12.32 | $12.38 | $11.77 | 7,999 |
| 2022-01-13 | $12.41 | $12.47 | $12.30 | $12.41 | $11.80 | 22,639 |
| 2022-01-12 | $12.49 | $12.49 | $12.16 | $12.44 | $11.83 | 14,548 |
| 2022-01-11 | $12.34 | $12.48 | $12.32 | $12.42 | $11.81 | 28,027 |
| 2022-01-10 | $12.35 | $12.42 | $12.34 | $12.40 | $11.79 | 22,399 |
| 2022-01-07 | $12.37 | $12.44 | $12.31 | $12.36 | $11.75 | 7,392 |
| 2022-01-06 | $12.19 | $12.40 | $12.12 | $12.34 | $11.73 | 28,038 |
| 2022-01-05 | $12.36 | $12.50 | $12.30 | $12.30 | $11.70 | 49,432 |
| 2022-01-04 | $12.69 | $12.69 | $12.49 | $12.56 | $11.94 | 10,439 |
| 2022-01-03 | $12.63 | $12.78 | $12.60 | $12.65 | $12.03 | 17,256 |
| 2021-12-31 | $12.74 | $12.75 | $12.45 | $12.75 | $12.12 | 20,458 |
| 2021-12-30 | $12.49 | $12.87 | $12.47 | $12.60 | $11.98 | 25,082 |
| 2021-12-29 | $12.48 | $12.72 | $12.32 | $12.49 | $11.88 | 13,376 |
| 2021-12-28 | $12.43 | $13.10 | $12.30 | $12.44 | $11.83 | 30,722 |
| 2021-12-27 | $12.40 | $12.64 | $12.00 | $12.52 | $11.91 | 49,642 |
| 2021-12-23 | $12.46 | $12.46 | $12.31 | $12.46 | $11.85 | 22,058 |
| 2021-12-22 | $12.30 | $12.45 | $12.29 | $12.43 | $11.82 | 12,401 |
| 2021-12-21 | $12.44 | $12.45 | $12.32 | $12.40 | $11.71 | 7,678 |
| 2021-12-20 | $12.44 | $12.45 | $12.30 | $12.33 | $11.64 | 24,172 |
| 2021-12-17 | $12.48 | $12.66 | $12.38 | $12.41 | $11.72 | 54,064 |
| 2021-12-16 | $12.73 | $12.73 | $12.50 | $12.62 | $11.92 | 14,526 |
| 2021-12-15 | $12.54 | $12.64 | $12.51 | $12.63 | $11.93 | 14,935 |
| 2021-12-14 | $12.53 | $12.55 | $12.45 | $12.53 | $11.83 | 10,407 |
| 2021-12-13 | $12.71 | $12.74 | $12.50 | $12.56 | $11.86 | 22,382 |
| 2021-12-10 | $12.50 | $12.61 | $12.49 | $12.61 | $11.91 | 12,820 |
| 2021-12-09 | $12.54 | $12.58 | $12.35 | $12.52 | $11.82 | 14,449 |
| 2021-12-08 | $12.42 | $12.65 | $12.40 | $12.46 | $11.77 | 18,047 |
| 2021-12-07 | $12.44 | $12.63 | $12.44 | $12.59 | $11.89 | 18,897 |
| 2021-12-06 | $12.49 | $12.51 | $12.36 | $12.43 | $11.74 | 11,923 |
| 2021-12-03 | $12.40 | $12.55 | $12.35 | $12.38 | $11.69 | 10,077 |
| 2021-12-02 | $12.50 | $12.55 | $12.40 | $12.40 | $11.71 | 15,747 |
| 2021-12-01 | $12.50 | $12.59 | $12.50 | $12.51 | $11.81 | 7,809 |
| 2021-11-30 | $12.60 | $12.63 | $12.45 | $12.51 | $11.82 | 15,987 |
| 2021-11-29 | $12.29 | $12.55 | $12.29 | $12.51 | $11.81 | 19,684 |
| 2021-11-26 | $12.42 | $12.42 | $12.30 | $12.35 | $11.66 | 14,882 |
| 2021-11-24 | $12.40 | $12.53 | $12.39 | $12.50 | $11.80 | 16,368 |
| 2021-11-23 | $12.50 | $12.55 | $12.40 | $12.40 | $11.71 | 10,320 |
| 2021-11-22 | $12.53 | $12.59 | $12.41 | $12.49 | $11.79 | 30,722 |
| 2021-11-19 | $12.60 | $12.66 | $12.55 | $12.55 | $11.85 | 10,565 |
| 2021-11-18 | $12.77 | $12.77 | $12.60 | $12.69 | $11.92 | 17,368 |
| 2021-11-17 | $12.78 | $12.78 | $12.73 | $12.73 | $11.96 | 8,158 |
| 2021-11-16 | $12.75 | $12.78 | $12.70 | $12.76 | $11.99 | 9,398 |
| 2021-11-15 | $12.80 | $12.83 | $12.61 | $12.72 | $11.95 | 22,690 |
| 2021-11-12 | $12.76 | $12.80 | $12.71 | $12.78 | $12.00 | 7,980 |
| 2021-11-11 | $12.88 | $12.88 | $12.70 | $12.79 | $12.01 | 21,515 |
| 2021-11-10 | $12.86 | $12.86 | $12.75 | $12.78 | $12.00 | 8,988 |
| 2021-11-09 | $12.85 | $12.86 | $12.78 | $12.86 | $12.08 | 7,035 |
| 2021-11-08 | $12.82 | $12.91 | $12.73 | $12.86 | $12.08 | 21,532 |
| 2021-11-05 | $12.85 | $12.89 | $12.75 | $12.81 | $12.03 | 12,637 |
| 2021-11-04 | $12.76 | $12.91 | $12.76 | $12.82 | $12.04 | 17,209 |
| 2021-11-03 | $12.85 | $12.85 | $12.63 | $12.77 | $11.99 | 7,553 |
| 2021-11-02 | $12.91 | $12.92 | $12.80 | $12.81 | $12.03 | 8,565 |
| 2021-11-01 | $12.90 | $12.92 | $12.79 | $12.85 | $12.07 | 17,488 |
| 2021-10-29 | $12.87 | $12.87 | $12.75 | $12.85 | $12.07 | 9,447 |
| 2021-10-28 | $12.82 | $12.86 | $12.70 | $12.80 | $12.02 | 17,794 |
| 2021-10-27 | $12.80 | $12.84 | $12.71 | $12.76 | $11.99 | 19,179 |
| 2021-10-26 | $12.75 | $12.84 | $12.75 | $12.75 | $11.97 | 11,787 |
| 2021-10-25 | $12.84 | $12.88 | $12.70 | $12.75 | $11.98 | 10,115 |
| 2021-10-22 | $12.77 | $12.87 | $12.63 | $12.80 | $12.02 | 7,344 |
| 2021-10-21 | $12.84 | $12.84 | $12.80 | $12.82 | $12.04 | 11,440 |
| 2021-10-20 | $12.88 | $12.90 | $12.83 | $12.90 | $12.05 | 13,846 |
| 2021-10-19 | $12.80 | $12.85 | $12.75 | $12.83 | $11.99 | 18,547 |
| 2021-10-18 | $12.83 | $12.84 | $12.78 | $12.80 | $11.96 | 8,520 |
| 2021-10-15 | $12.75 | $12.85 | $12.60 | $12.84 | $12.00 | 11,244 |
| 2021-10-14 | $12.77 | $12.85 | $12.77 | $12.81 | $11.97 | 7,541 |
| 2021-10-13 | $12.72 | $12.85 | $12.68 | $12.76 | $11.92 | 6,813 |
| 2021-10-12 | $12.69 | $12.77 | $12.67 | $12.70 | $11.87 | 13,629 |
| 2021-10-11 | $12.75 | $12.78 | $12.66 | $12.75 | $11.91 | 17,651 |
| 2021-10-08 | $12.82 | $12.83 | $12.74 | $12.78 | $11.94 | 3,894 |
| 2021-10-07 | $12.72 | $12.80 | $12.70 | $12.71 | $11.87 | 18,024 |
| 2021-10-06 | $12.74 | $12.74 | $12.63 | $12.74 | $11.90 | 18,166 |
| 2021-10-05 | $12.62 | $12.70 | $12.62 | $12.70 | $11.87 | 7,533 |
| 2021-10-04 | $12.66 | $12.70 | $12.64 | $12.69 | $11.86 | 20,965 |
| 2021-10-01 | $12.78 | $12.91 | $12.75 | $12.75 | $11.91 | 10,517 |
| 2021-09-30 | $12.92 | $12.92 | $12.72 | $12.82 | $11.98 | 17,730 |
| 2021-09-29 | $12.64 | $12.86 | $12.64 | $12.74 | $11.90 | 13,624 |
| 2021-09-28 | $12.80 | $12.92 | $12.56 | $12.70 | $11.87 | 19,475 |
| 2021-09-27 | $12.95 | $13.05 | $12.76 | $12.81 | $11.97 | 18,359 |
| 2021-09-24 | $12.99 | $13.04 | $12.97 | $12.97 | $12.12 | 12,135 |
| 2021-09-23 | $13.08 | $13.17 | $13.05 | $13.07 | $12.21 | 8,843 |
| 2021-09-22 | $12.96 | $13.22 | $12.96 | $13.13 | $12.27 | 21,758 |
| 2021-09-21 | $13.18 | $13.18 | $13.05 | $13.17 | $12.24 | 24,424 |
| 2021-09-20 | $13.17 | $13.17 | $12.97 | $13.02 | $12.10 | 25,056 |
| 2021-09-17 | $13.00 | $13.12 | $12.96 | $13.03 | $12.11 | 10,784 |
| 2021-09-16 | $12.99 | $13.05 | $12.98 | $13.05 | $12.13 | 9,701 |
| 2021-09-15 | $12.96 | $13.04 | $12.90 | $12.96 | $12.05 | 16,630 |
| 2021-09-14 | $12.92 | $12.93 | $12.89 | $12.90 | $11.99 | 10,922 |
| 2021-09-13 | $12.90 | $12.93 | $12.82 | $12.90 | $11.99 | 18,877 |
| 2021-09-10 | $13.04 | $13.05 | $12.90 | $12.90 | $11.99 | 20,453 |
| 2021-09-09 | $12.96 | $13.06 | $12.96 | $13.00 | $12.09 | 13,046 |
| 2021-09-08 | $13.01 | $13.07 | $12.96 | $13.00 | $12.09 | 22,060 |
| 2021-09-07 | $13.05 | $13.05 | $13.00 | $13.05 | $12.13 | 17,622 |
| 2021-09-03 | $13.04 | $13.06 | $12.99 | $12.99 | $12.08 | 15,192 |
| 2021-09-02 | $12.99 | $13.05 | $12.95 | $13.04 | $12.12 | 5,856 |
| 2021-09-01 | $13.02 | $13.06 | $13.00 | $13.00 | $12.09 | 6,464 |
| 2021-08-31 | $12.97 | $13.03 | $12.96 | $12.96 | $12.05 | 8,455 |
| 2021-08-30 | $12.99 | $13.03 | $12.95 | $12.97 | $12.06 | 23,147 |
| 2021-08-27 | $13.01 | $13.09 | $13.00 | $13.00 | $12.09 | 8,468 |
| 2021-08-26 | $13.03 | $13.06 | $12.96 | $12.99 | $12.08 | 10,861 |
| 2021-08-25 | $13.01 | $13.04 | $12.99 | $13.00 | $12.09 | 12,191 |
| 2021-08-24 | $13.13 | $13.16 | $13.00 | $13.03 | $12.11 | 9,807 |
| 2021-08-23 | $13.04 | $13.21 | $13.00 | $13.02 | $12.10 | 14,673 |
| 2021-08-20 | $13.16 | $13.20 | $13.10 | $13.16 | $12.17 | 16,344 |
| 2021-08-19 | $13.10 | $13.20 | $13.10 | $13.10 | $12.12 | 9,854 |
| 2021-08-18 | $13.14 | $13.27 | $13.11 | $13.22 | $12.23 | 16,466 |
| 2021-08-17 | $13.30 | $13.30 | $13.04 | $13.15 | $12.16 | 17,149 |
| 2021-08-16 | $13.39 | $13.39 | $13.01 | $13.30 | $12.30 | 24,756 |
| 2021-08-13 | $13.24 | $13.51 | $13.10 | $13.26 | $12.26 | 26,738 |
| 2021-08-12 | $13.24 | $13.28 | $13.00 | $13.22 | $12.23 | 10,268 |
| 2021-08-11 | $13.24 | $13.35 | $13.00 | $13.20 | $12.21 | 22,073 |
| 2021-08-10 | $13.23 | $13.34 | $13.23 | $13.24 | $12.25 | 9,398 |
| 2021-08-09 | $13.34 | $13.50 | $13.32 | $13.34 | $12.34 | 9,546 |
| 2021-08-06 | $13.38 | $13.47 | $13.20 | $13.39 | $12.38 | 14,496 |
| 2021-08-05 | $13.33 | $13.40 | $13.31 | $13.37 | $12.37 | 14,816 |
| 2021-08-04 | $13.14 | $13.39 | $13.10 | $13.34 | $12.34 | 49,158 |
| 2021-08-03 | $13.18 | $13.18 | $13.06 | $13.12 | $12.13 | 3,573 |
| 2021-08-02 | $13.01 | $13.15 | $13.00 | $13.15 | $12.16 | 19,125 |
| 2021-07-30 | $13.26 | $13.30 | $11.95 | $12.99 | $12.01 | 69,415 |
| 2021-07-29 | $13.20 | $13.32 | $13.06 | $13.19 | $12.20 | 15,664 |
| 2021-07-28 | $13.25 | $13.25 | $13.10 | $13.19 | $12.20 | 6,416 |
| 2021-07-27 | $13.22 | $13.30 | $13.15 | $13.18 | $12.19 | 18,458 |
| 2021-07-26 | $13.34 | $13.34 | $13.21 | $13.23 | $12.24 | 12,037 |
| 2021-07-23 | $13.25 | $13.46 | $13.15 | $13.29 | $12.29 | 12,430 |
| 2021-07-22 | $13.22 | $13.39 | $13.19 | $13.24 | $12.25 | 9,261 |
| 2021-07-21 | $13.45 | $13.55 | $13.18 | $13.34 | $12.27 | 12,345 |
| 2021-07-20 | $13.50 | $13.50 | $13.24 | $13.45 | $12.38 | 12,182 |
| 2021-07-19 | $13.25 | $13.47 | $13.02 | $13.47 | $12.40 | 12,940 |
| 2021-07-16 | $13.29 | $13.44 | $13.25 | $13.25 | $12.19 | 5,509 |
| 2021-07-15 | $13.28 | $13.43 | $13.28 | $13.35 | $12.29 | 4,329 |
| 2021-07-14 | $13.33 | $13.63 | $13.33 | $13.40 | $12.33 | 4,234 |
| 2021-07-13 | $13.61 | $13.61 | $13.25 | $13.39 | $12.32 | 6,440 |
| 2021-07-12 | $13.66 | $13.72 | $13.59 | $13.59 | $12.51 | 5,640 |
| 2021-07-09 | $13.65 | $13.65 | $13.40 | $13.60 | $12.51 | 6,434 |
| 2021-07-08 | $13.58 | $13.64 | $13.42 | $13.54 | $12.46 | 4,337 |
| 2021-07-07 | $13.43 | $13.73 | $13.36 | $13.65 | $12.56 | 8,186 |
| 2021-07-06 | $13.44 | $13.47 | $13.35 | $13.46 | $12.39 | 11,015 |
| 2021-07-02 | $13.44 | $13.44 | $13.29 | $13.44 | $12.37 | 13,958 |
| 2021-07-01 | $13.33 | $13.45 | $13.33 | $13.37 | $12.30 | 13,557 |
| 2021-06-30 | $13.40 | $13.40 | $13.28 | $13.35 | $12.29 | 12,351 |
| 2021-06-29 | $13.32 | $13.39 | $13.23 | $13.30 | $12.24 | 8,487 |
| 2021-06-28 | $13.43 | $13.43 | $13.29 | $13.32 | $12.26 | 5,232 |
| 2021-06-25 | $13.32 | $13.35 | $13.20 | $13.35 | $12.29 | 8,846 |
| 2021-06-24 | $13.20 | $13.40 | $13.20 | $13.21 | $12.16 | 5,682 |
| 2021-06-23 | $13.22 | $13.39 | $13.16 | $13.16 | $12.11 | 4,683 |
| 2021-06-22 | $13.23 | $13.30 | $13.17 | $13.30 | $12.24 | 9,240 |
| 2021-06-21 | $13.33 | $13.50 | $13.31 | $13.36 | $12.23 | 9,561 |
| 2021-06-18 | $13.43 | $13.54 | $13.29 | $13.35 | $12.22 | 7,646 |
| 2021-06-17 | $13.53 | $13.57 | $13.34 | $13.49 | $12.35 | 9,218 |
| 2021-06-16 | $13.43 | $13.53 | $13.26 | $13.53 | $12.39 | 12,081 |
| 2021-06-15 | $13.40 | $13.40 | $13.33 | $13.38 | $12.25 | 6,892 |
| 2021-06-14 | $13.35 | $13.65 | $13.33 | $13.40 | $12.27 | 15,979 |
| 2021-06-11 | $13.53 | $13.64 | $13.42 | $13.54 | $12.40 | 8,390 |
| 2021-06-10 | $13.50 | $13.50 | $13.30 | $13.45 | $12.31 | 6,838 |
| 2021-06-09 | $13.41 | $13.50 | $13.25 | $13.45 | $12.32 | 12,783 |
| 2021-06-08 | $13.40 | $13.49 | $13.40 | $13.45 | $12.32 | 7,133 |
| 2021-06-07 | $13.53 | $13.57 | $13.41 | $13.46 | $12.32 | 17,269 |
| 2021-06-04 | $13.38 | $13.41 | $13.28 | $13.41 | $12.28 | 13,034 |
| 2021-06-03 | $13.35 | $13.43 | $13.12 | $13.26 | $12.14 | 12,645 |
| 2021-06-02 | $13.16 | $13.43 | $13.15 | $13.30 | $12.18 | 15,211 |
| 2021-06-01 | $13.28 | $13.28 | $13.07 | $13.16 | $12.05 | 17,814 |
| 2021-05-28 | $13.22 | $13.25 | $13.10 | $13.16 | $12.05 | 11,279 |
| 2021-05-27 | $13.02 | $13.27 | $12.98 | $13.10 | $11.99 | 13,701 |
| 2021-05-26 | $13.19 | $13.19 | $12.96 | $13.11 | $12.00 | 10,413 |
| 2021-05-25 | $13.18 | $13.18 | $13.00 | $13.13 | $12.02 | 15,747 |
| 2021-05-24 | $13.06 | $13.25 | $13.02 | $13.10 | $11.99 | 7,933 |
| 2021-05-21 | $13.01 | $13.17 | $12.98 | $13.05 | $11.95 | 5,154 |
| 2021-05-20 | $13.00 | $13.27 | $12.96 | $12.99 | $11.89 | 15,262 |
| 2021-05-19 | $12.98 | $13.25 | $12.98 | $13.10 | $11.93 | 10,561 |
| 2021-05-18 | $13.01 | $13.35 | $12.95 | $13.03 | $11.87 | 24,334 |
| 2021-05-17 | $13.03 | $13.44 | $12.95 | $13.10 | $11.93 | 12,668 |
| 2021-05-14 | $12.98 | $13.17 | $12.94 | $13.07 | $11.91 | 15,085 |
| 2021-05-13 | $13.03 | $13.08 | $12.93 | $12.97 | $11.82 | 12,721 |
| 2021-05-12 | $13.12 | $13.15 | $12.81 | $12.90 | $11.75 | 21,624 |
| 2021-05-11 | $13.25 | $13.25 | $13.01 | $13.15 | $11.97 | 11,230 |
| 2021-05-10 | $13.32 | $13.39 | $13.26 | $13.31 | $12.12 | 11,392 |
| 2021-05-07 | $13.33 | $13.39 | $13.25 | $13.32 | $12.13 | 7,912 |
| 2021-05-06 | $13.43 | $13.43 | $13.30 | $13.32 | $12.13 | 7,337 |
| 2021-05-05 | $13.34 | $13.61 | $13.34 | $13.35 | $12.16 | 27,700 |
| 2021-05-04 | $13.37 | $13.39 | $13.30 | $13.35 | $12.16 | 25,611 |
| 2021-05-03 | $13.51 | $13.67 | $13.34 | $13.50 | $12.30 | 16,488 |
| 2021-04-30 | $13.42 | $13.47 | $13.32 | $13.38 | $12.19 | 10,249 |
| 2021-04-29 | $13.40 | $13.45 | $13.18 | $13.42 | $12.22 | 16,465 |
| 2021-04-28 | $13.25 | $13.41 | $13.22 | $13.39 | $12.20 | 7,524 |
| 2021-04-27 | $13.17 | $13.26 | $13.06 | $13.19 | $12.02 | 18,547 |
| 2021-04-26 | $13.10 | $13.26 | $13.10 | $13.20 | $12.02 | 16,374 |
| 2021-04-23 | $13.22 | $13.22 | $12.98 | $13.18 | $12.01 | 10,489 |
| 2021-04-22 | $13.18 | $13.24 | $13.10 | $13.18 | $12.01 | 23,916 |
| 2021-04-21 | $13.21 | $13.31 | $13.17 | $13.25 | $12.01 | 22,580 |
| 2021-04-20 | $13.14 | $13.27 | $13.01 | $13.21 | $11.97 | 20,718 |
| 2021-04-19 | $13.15 | $13.30 | $13.03 | $13.08 | $11.85 | 66,887 |
| 2021-04-16 | $13.29 | $13.39 | $13.27 | $13.39 | $12.14 | 12,391 |
| 2021-04-15 | $13.34 | $13.37 | $13.15 | $13.19 | $11.95 | 14,938 |
| 2021-04-14 | $13.62 | $13.72 | $13.19 | $13.30 | $12.05 | 59,638 |
| 2021-04-13 | $13.66 | $13.66 | $13.59 | $13.61 | $12.33 | 13,289 |
| 2021-04-12 | $13.72 | $13.72 | $13.50 | $13.59 | $12.32 | 10,334 |
| 2021-04-09 | $13.63 | $13.64 | $13.47 | $13.63 | $12.35 | 18,042 |
| 2021-04-08 | $13.32 | $13.56 | $13.32 | $13.44 | $12.18 | 17,042 |
| 2021-04-07 | $13.36 | $13.64 | $13.20 | $13.32 | $12.07 | 8,901 |
| 2021-04-06 | $13.25 | $13.40 | $13.21 | $13.39 | $12.14 | 17,767 |
| 2021-04-05 | $13.17 | $13.24 | $13.13 | $13.23 | $11.99 | 21,776 |
| 2021-04-01 | $13.17 | $13.17 | $13.10 | $13.15 | $11.92 | 14,580 |
| 2021-03-31 | $13.22 | $13.23 | $13.00 | $13.16 | $11.93 | 12,810 |
| 2021-03-30 | $13.01 | $13.08 | $12.90 | $13.05 | $11.83 | 12,302 |
| 2021-03-29 | $13.00 | $13.09 | $12.82 | $13.09 | $11.86 | 16,067 |
| 2021-03-26 | $13.00 | $13.09 | $12.94 | $13.09 | $11.86 | 9,535 |
| 2021-03-25 | $13.08 | $13.11 | $13.01 | $13.08 | $11.85 | 15,897 |
| 2021-03-24 | $13.10 | $13.25 | $13.01 | $13.07 | $11.85 | 9,601 |
| 2021-03-23 | $13.17 | $13.17 | $13.01 | $13.10 | $11.87 | 14,212 |
| 2021-03-22 | $12.99 | $13.13 | $12.91 | $13.09 | $11.80 | 14,933 |
| 2021-03-19 | $12.96 | $13.10 | $12.96 | $13.10 | $11.81 | 8,463 |
| 2021-03-18 | $12.92 | $13.10 | $12.89 | $12.96 | $11.68 | 9,477 |
| 2021-03-17 | $13.09 | $13.12 | $12.97 | $13.11 | $11.82 | 9,440 |
| 2021-03-16 | $13.04 | $13.04 | $12.90 | $12.99 | $11.71 | 13,979 |
| 2021-03-15 | $12.96 | $13.03 | $12.92 | $12.94 | $11.67 | 13,542 |
| 2021-03-12 | $13.02 | $13.09 | $12.79 | $13.07 | $11.78 | 18,802 |
| 2021-03-11 | $12.97 | $13.15 | $12.95 | $13.15 | $11.86 | 8,922 |
| 2021-03-10 | $12.92 | $12.99 | $12.83 | $12.95 | $11.68 | 10,820 |
| 2021-03-09 | $12.92 | $12.95 | $12.80 | $12.84 | $11.58 | 14,062 |
| 2021-03-08 | $12.80 | $12.90 | $12.69 | $12.79 | $11.53 | 15,362 |
| 2021-03-05 | $12.74 | $12.88 | $12.62 | $12.76 | $11.50 | 24,256 |
| 2021-03-04 | $12.50 | $12.83 | $12.50 | $12.80 | $11.54 | 22,592 |
| 2021-03-03 | $12.65 | $12.70 | $12.55 | $12.59 | $11.35 | 16,985 |
| 2021-03-02 | $12.50 | $12.77 | $12.30 | $12.65 | $11.41 | 33,633 |
| 2021-03-01 | $12.50 | $12.66 | $12.43 | $12.53 | $11.30 | 41,989 |
| 2021-02-26 | $12.50 | $12.50 | $12.30 | $12.43 | $11.21 | 17,503 |
| 2021-02-25 | $12.47 | $12.50 | $12.25 | $12.38 | $11.16 | 26,794 |
| 2021-02-24 | $12.59 | $12.59 | $12.23 | $12.38 | $11.16 | 31,354 |
| 2021-02-23 | $12.71 | $12.71 | $12.30 | $12.51 | $11.28 | 39,545 |
| 2021-02-22 | $13.05 | $13.05 | $12.61 | $12.80 | $11.54 | 21,993 |
| 2021-02-19 | $13.10 | $13.27 | $12.94 | $13.04 | $11.76 | 9,885 |
| 2021-02-18 | $13.02 | $13.26 | $12.93 | $13.06 | $11.77 | 29,034 |
| 2021-02-17 | $13.02 | $13.23 | $13.00 | $13.18 | $11.82 | 41,471 |
| 2021-02-16 | $13.66 | $13.80 | $13.25 | $13.28 | $11.91 | 43,570 |
| 2021-02-12 | $13.75 | $13.86 | $13.57 | $13.80 | $12.38 | 14,408 |
| 2021-02-11 | $13.72 | $13.77 | $13.65 | $13.75 | $12.33 | 15,440 |
| 2021-02-10 | $13.70 | $13.79 | $13.65 | $13.78 | $12.36 | 16,901 |
| 2021-02-09 | $13.71 | $13.83 | $13.45 | $13.72 | $12.31 | 18,521 |
| 2021-02-08 | $13.43 | $13.57 | $13.38 | $13.57 | $12.17 | 25,439 |
| 2021-02-05 | $13.26 | $13.46 | $13.26 | $13.37 | $11.99 | 8,431 |
| 2021-02-04 | $12.96 | $13.34 | $12.96 | $13.26 | $11.89 | 115,739 |
| 2021-02-03 | $13.03 | $13.03 | $12.94 | $12.96 | $11.62 | 6,902 |
| 2021-02-02 | $12.72 | $13.05 | $12.72 | $12.93 | $11.60 | 17,929 |
| 2021-02-01 | $12.67 | $12.89 | $12.67 | $12.85 | $11.53 | 31,806 |
| 2021-01-29 | $12.91 | $12.98 | $12.75 | $12.81 | $11.49 | 21,413 |
| 2021-01-28 | $12.60 | $12.86 | $12.60 | $12.79 | $11.47 | 17,566 |
| 2021-01-27 | $12.68 | $12.77 | $12.42 | $12.63 | $11.33 | 25,131 |
| 2021-01-26 | $12.75 | $12.81 | $12.50 | $12.71 | $11.40 | 21,510 |
| 2021-01-25 | $13.09 | $13.09 | $12.66 | $12.76 | $11.44 | 33,825 |
| 2021-01-22 | $12.75 | $13.17 | $12.72 | $12.95 | $11.62 | 30,930 |
| 2021-01-21 | $12.77 | $12.93 | $12.42 | $12.79 | $11.47 | 34,518 |
| 2021-01-20 | $12.61 | $13.15 | $12.55 | $12.98 | $11.58 | 47,835 |
| 2021-01-19 | $12.47 | $12.72 | $12.47 | $12.63 | $11.27 | 16,762 |
| 2021-01-15 | $12.43 | $12.50 | $12.40 | $12.46 | $11.12 | 6,413 |
| 2021-01-14 | $12.46 | $12.54 | $12.22 | $12.47 | $11.13 | 32,068 |
| 2021-01-13 | $12.25 | $12.45 | $11.92 | $12.36 | $11.03 | 63,359 |
| 2021-01-12 | $12.49 | $12.54 | $12.31 | $12.33 | $11.00 | 28,990 |
| 2021-01-11 | $12.50 | $12.59 | $12.50 | $12.51 | $11.16 | 24,176 |
| 2021-01-08 | $12.60 | $12.71 | $12.50 | $12.63 | $11.27 | 79,937 |
| 2021-01-07 | $12.75 | $12.91 | $12.50 | $12.73 | $11.36 | 41,385 |
| 2021-01-06 | $12.90 | $12.92 | $12.72 | $12.72 | $11.35 | 21,638 |
| 2021-01-05 | $12.85 | $12.98 | $12.83 | $12.89 | $11.50 | 16,117 |
| 2021-01-04 | $13.07 | $13.37 | $12.70 | $12.84 | $11.46 | 52,210 |
| 2020-12-31 | $13.02 | $13.12 | $12.94 | $13.12 | $11.71 | 26,987 |
| 2020-12-30 | $12.73 | $12.98 | $12.73 | $12.91 | $11.52 | 32,058 |
| 2020-12-29 | $12.99 | $12.99 | $12.71 | $12.90 | $11.51 | 22,959 |
| 2020-12-28 | $13.07 | $13.43 | $12.92 | $12.95 | $11.55 | 39,684 |
| 2020-12-24 | $13.14 | $13.26 | $13.03 | $13.15 | $11.73 | 13,646 |
| 2020-12-23 | $13.41 | $13.41 | $13.10 | $13.27 | $11.84 | 25,601 |
| 2020-12-22 | $13.39 | $13.63 | $13.27 | $13.27 | $11.84 | 12,845 |
| 2020-12-21 | $13.50 | $13.79 | $13.20 | $13.55 | $12.01 | 36,054 |
| 2020-12-18 | $13.83 | $13.83 | $13.46 | $13.64 | $12.09 | 40,172 |
| 2020-12-17 | $13.37 | $14.12 | $13.37 | $13.87 | $12.29 | 54,784 |
| 2020-12-16 | $13.40 | $13.45 | $13.37 | $13.44 | $11.92 | 15,270 |
| 2020-12-15 | $13.37 | $13.37 | $13.28 | $13.34 | $11.82 | 18,074 |
| 2020-12-14 | $12.94 | $13.35 | $12.94 | $13.29 | $11.78 | 66,052 |
| 2020-12-11 | $13.09 | $13.17 | $12.99 | $13.03 | $11.54 | 23,675 |
| 2020-12-10 | $13.04 | $13.10 | $12.90 | $12.99 | $11.51 | 20,214 |
| 2020-12-09 | $12.96 | $13.08 | $12.96 | $13.05 | $11.57 | 11,366 |
| 2020-12-08 | $12.99 | $13.00 | $12.93 | $12.99 | $11.51 | 10,943 |
| 2020-12-07 | $12.75 | $13.17 | $12.75 | $12.93 | $11.46 | 19,672 |
| 2020-12-04 | $12.89 | $12.99 | $12.77 | $12.88 | $11.41 | 14,789 |
| 2020-12-03 | $12.62 | $12.78 | $12.62 | $12.78 | $11.33 | 6,068 |
| 2020-12-02 | $12.53 | $12.69 | $12.53 | $12.69 | $11.25 | 6,750 |
| 2020-12-01 | $12.46 | $12.73 | $12.46 | $12.61 | $11.18 | 16,711 |
| 2020-11-30 | $12.65 | $12.71 | $12.44 | $12.44 | $11.03 | 18,203 |
| 2020-11-27 | $12.55 | $12.55 | $12.48 | $12.54 | $11.11 | 2,337 |
| 2020-11-25 | $12.50 | $12.50 | $12.44 | $12.50 | $11.08 | 8,300 |
| 2020-11-24 | $12.39 | $12.49 | $12.38 | $12.45 | $11.03 | 5,618 |
| 2020-11-23 | $12.43 | $12.48 | $12.40 | $12.41 | $11.00 | 15,244 |
| 2020-11-20 | $12.32 | $12.45 | $12.26 | $12.42 | $11.01 | 15,858 |
| 2020-11-19 | $12.19 | $12.49 | $12.19 | $12.46 | $11.04 | 14,152 |
| 2020-11-18 | $12.26 | $12.50 | $12.22 | $12.41 | $10.94 | 34,156 |
| 2020-11-17 | $12.28 | $12.30 | $12.19 | $12.27 | $10.82 | 8,376 |
| 2020-11-16 | $12.28 | $12.28 | $12.24 | $12.26 | $10.81 | 7,494 |
| 2020-11-13 | $12.24 | $12.27 | $12.19 | $12.26 | $10.81 | 8,031 |
| 2020-11-12 | $12.11 | $12.27 | $12.11 | $12.23 | $10.78 | 5,747 |
| 2020-11-11 | $12.03 | $12.16 | $12.03 | $12.15 | $10.71 | 15,824 |
| 2020-11-10 | $11.93 | $12.12 | $11.92 | $12.05 | $10.62 | 15,100 |
| 2020-11-09 | $12.18 | $12.48 | $11.98 | $12.01 | $10.59 | 25,626 |
| 2020-11-06 | $12.01 | $12.01 | $11.96 | $12.00 | $10.58 | 12,122 |
| 2020-11-05 | $11.86 | $12.00 | $11.83 | $12.00 | $10.58 | 14,278 |
| 2020-11-04 | $11.65 | $11.80 | $11.65 | $11.79 | $10.39 | 7,844 |
| 2020-11-03 | $11.70 | $11.78 | $11.55 | $11.62 | $10.24 | 28,137 |
| 2020-11-02 | $11.69 | $11.74 | $11.60 | $11.64 | $10.26 | 10,300 |
| 2020-10-30 | $11.75 | $11.90 | $11.60 | $11.68 | $10.30 | 13,932 |
| 2020-10-29 | $11.66 | $11.68 | $11.56 | $11.67 | $10.29 | 27,153 |
| 2020-10-28 | $11.88 | $11.88 | $11.50 | $11.57 | $10.20 | 43,265 |
| 2020-10-27 | $12.10 | $12.10 | $11.88 | $11.90 | $10.49 | 22,507 |
| 2020-10-26 | $12.10 | $12.10 | $11.98 | $12.09 | $10.66 | 13,191 |
| 2020-10-23 | $12.00 | $12.10 | $12.00 | $12.02 | $10.60 | 6,506 |
| 2020-10-22 | $12.12 | $12.14 | $12.01 | $12.01 | $10.59 | 19,446 |
| 2020-10-21 | $12.10 | $12.37 | $12.10 | $12.26 | $10.75 | 20,306 |
| 2020-10-20 | $12.43 | $12.43 | $12.18 | $12.18 | $10.68 | 16,732 |
| 2020-10-19 | $12.48 | $12.48 | $12.26 | $12.31 | $10.79 | 17,301 |
| 2020-10-16 | $12.57 | $12.65 | $12.47 | $12.61 | $11.05 | 17,823 |
| 2020-10-15 | $12.43 | $12.67 | $12.21 | $12.67 | $11.11 | 35,539 |
| 2020-10-14 | $12.33 | $12.42 | $12.22 | $12.35 | $10.83 | 29,867 |
| 2020-10-13 | $12.12 | $12.27 | $12.08 | $12.25 | $10.74 | 9,478 |
| 2020-10-12 | $11.95 | $12.35 | $11.95 | $12.10 | $10.60 | 24,260 |
| 2020-10-09 | $12.22 | $12.22 | $11.91 | $11.94 | $10.47 | 23,100 |
| 2020-10-08 | $12.21 | $12.27 | $12.13 | $12.26 | $10.75 | 24,268 |
| 2020-10-07 | $12.07 | $12.10 | $12.02 | $12.10 | $10.60 | 11,613 |
| 2020-10-06 | $11.97 | $12.12 | $11.94 | $12.06 | $10.57 | 16,961 |
| 2020-10-05 | $12.00 | $12.12 | $11.95 | $12.09 | $10.60 | 6,452 |
| 2020-10-02 | $11.90 | $12.08 | $11.90 | $11.95 | $10.47 | 10,533 |
| 2020-10-01 | $11.99 | $12.17 | $11.92 | $11.92 | $10.45 | 13,136 |
| 2020-09-30 | $12.11 | $12.11 | $11.88 | $11.90 | $10.43 | 23,616 |
| 2020-09-29 | $11.90 | $12.01 | $11.86 | $12.01 | $10.53 | 9,304 |
| 2020-09-28 | $12.01 | $12.01 | $11.88 | $11.89 | $10.42 | 5,415 |
| 2020-09-25 | $12.06 | $12.06 | $11.78 | $11.90 | $10.43 | 8,682 |
| 2020-09-24 | $12.06 | $12.12 | $11.78 | $11.82 | $10.36 | 40,556 |
| 2020-09-23 | $12.25 | $12.25 | $12.01 | $12.11 | $10.61 | 15,160 |
| 2020-09-22 | $12.35 | $12.35 | $12.12 | $12.21 | $10.70 | 12,935 |
| 2020-09-21 | $12.24 | $12.40 | $12.14 | $12.29 | $10.71 | 14,319 |
| 2020-09-18 | $12.35 | $12.38 | $12.20 | $12.28 | $10.70 | 12,162 |
| 2020-09-17 | $12.22 | $12.34 | $12.22 | $12.32 | $10.74 | 8,571 |
| 2020-09-16 | $12.14 | $12.25 | $12.14 | $12.25 | $10.68 | 14,392 |
| 2020-09-15 | $12.12 | $12.16 | $12.03 | $12.15 | $10.59 | 13,088 |
| 2020-09-14 | $12.13 | $12.13 | $11.95 | $12.00 | $10.46 | 32,403 |
| 2020-09-11 | $12.05 | $12.21 | $11.93 | $11.97 | $10.43 | 8,626 |
| 2020-09-10 | $12.11 | $12.17 | $12.00 | $12.06 | $10.51 | 18,337 |
| 2020-09-09 | $12.05 | $12.19 | $12.03 | $12.13 | $10.57 | 11,875 |
| 2020-09-08 | $12.02 | $12.10 | $11.90 | $12.03 | $10.49 | 16,332 |
| 2020-09-04 | $12.09 | $12.18 | $11.92 | $12.18 | $10.62 | 34,222 |
| 2020-09-03 | $12.12 | $12.12 | $11.99 | $12.10 | $10.55 | 7,417 |
| 2020-09-02 | $12.09 | $12.21 | $12.04 | $12.16 | $10.60 | 17,973 |
| 2020-09-01 | $12.10 | $12.11 | $12.01 | $12.04 | $10.49 | 10,821 |
| 2020-08-31 | $12.08 | $12.08 | $11.91 | $12.04 | $10.49 | 27,374 |
| 2020-08-28 | $11.97 | $11.97 | $11.93 | $11.96 | $10.43 | 11,443 |
| 2020-08-27 | $11.93 | $11.99 | $11.90 | $11.90 | $10.37 | 18,994 |
| 2020-08-26 | $11.90 | $12.11 | $11.90 | $11.94 | $10.41 | 15,380 |
| 2020-08-25 | $11.90 | $11.98 | $11.90 | $11.98 | $10.44 | 18,086 |
| 2020-08-24 | $12.05 | $12.07 | $11.85 | $11.94 | $10.41 | 33,084 |
| 2020-08-21 | $11.95 | $12.28 | $11.95 | $12.10 | $10.55 | 26,099 |
| 2020-08-20 | $11.98 | $12.09 | $11.89 | $12.02 | $10.42 | 31,831 |
| 2020-08-19 | $12.61 | $12.61 | $12.05 | $12.25 | $10.62 | 27,162 |
| 2020-08-18 | $12.51 | $12.58 | $12.45 | $12.58 | $10.90 | 22,754 |
| 2020-08-17 | $12.15 | $12.50 | $12.15 | $12.41 | $10.76 | 19,806 |
| 2020-08-14 | $12.15 | $12.18 | $12.03 | $12.15 | $10.53 | 9,525 |
| 2020-08-13 | $12.05 | $12.09 | $12.02 | $12.02 | $10.42 | 4,459 |
| 2020-08-12 | $12.02 | $12.08 | $11.98 | $12.05 | $10.44 | 19,939 |
| 2020-08-11 | $12.00 | $12.07 | $11.91 | $11.98 | $10.38 | 8,894 |
| 2020-08-10 | $12.10 | $12.10 | $11.96 | $11.96 | $10.37 | 17,733 |
| 2020-08-07 | $12.10 | $12.10 | $12.01 | $12.03 | $10.43 | 1,901 |
| 2020-08-06 | $12.24 | $12.24 | $12.00 | $12.05 | $10.44 | 13,774 |
| 2020-08-05 | $12.30 | $12.31 | $12.06 | $12.21 | $10.58 | 11,621 |
| 2020-08-04 | $12.33 | $12.45 | $12.00 | $12.14 | $10.52 | 38,805 |
| 2020-08-03 | $12.26 | $12.48 | $12.26 | $12.40 | $10.75 | 14,111 |
| 2020-07-31 | $12.10 | $12.50 | $12.08 | $12.25 | $10.62 | 29,713 |
| 2020-07-30 | $11.73 | $12.15 | $11.72 | $12.05 | $10.44 | 32,586 |
| 2020-07-29 | $11.75 | $12.47 | $11.75 | $12.30 | $10.66 | 30,751 |
| 2020-07-28 | $11.63 | $11.73 | $11.62 | $11.69 | $10.14 | 35,577 |
| 2020-07-27 | $11.68 | $11.83 | $11.59 | $11.73 | $10.17 | 19,367 |
| 2020-07-24 | $11.65 | $11.67 | $11.52 | $11.67 | $10.12 | 12,767 |
| 2020-07-23 | $11.53 | $11.75 | $11.53 | $11.65 | $10.10 | 15,312 |
| 2020-07-22 | $11.32 | $11.63 | $11.32 | $11.59 | $9.99 | 17,189 |
| 2020-07-21 | $11.32 | $11.49 | $11.30 | $11.40 | $9.83 | 35,675 |
| 2020-07-20 | $11.35 | $11.35 | $11.24 | $11.32 | $9.76 | 7,860 |
| 2020-07-17 | $11.35 | $11.40 | $11.20 | $11.31 | $9.75 | 23,459 |
| 2020-07-16 | $11.12 | $11.30 | $11.12 | $11.30 | $9.74 | 6,195 |
| 2020-07-15 | $11.08 | $11.23 | $11.08 | $11.23 | $9.68 | 18,299 |
| 2020-07-14 | $11.09 | $11.12 | $11.05 | $11.09 | $9.56 | 9,667 |
| 2020-07-13 | $11.11 | $11.18 | $11.11 | $11.11 | $9.58 | 12,830 |
| 2020-07-10 | $11.18 | $11.18 | $11.09 | $11.10 | $9.57 | 11,094 |
| 2020-07-09 | $11.14 | $11.31 | $11.04 | $11.06 | $9.53 | 14,690 |
| 2020-07-08 | $11.18 | $11.21 | $11.15 | $11.15 | $9.61 | 13,916 |
| 2020-07-07 | $11.33 | $11.33 | $11.21 | $11.21 | $9.66 | 5,752 |
| 2020-07-06 | $11.50 | $11.50 | $11.21 | $11.26 | $9.71 | 13,890 |
| 2020-07-02 | $11.47 | $11.49 | $11.35 | $11.35 | $9.78 | 21,818 |
| 2020-07-01 | $11.13 | $11.45 | $11.12 | $11.36 | $9.79 | 46,223 |
| 2020-06-30 | $10.96 | $11.14 | $10.90 | $11.13 | $9.60 | 31,852 |
| 2020-06-29 | $10.86 | $10.89 | $10.73 | $10.86 | $9.36 | 19,026 |
| 2020-06-26 | $11.00 | $11.00 | $10.53 | $10.76 | $9.28 | 40,097 |
| 2020-06-25 | $10.95 | $11.10 | $10.89 | $10.90 | $9.40 | 33,329 |
| 2020-06-24 | $11.03 | $11.06 | $10.90 | $11.02 | $9.50 | 27,444 |
| 2020-06-23 | $11.22 | $11.29 | $11.13 | $11.13 | $9.60 | 18,216 |
| 2020-06-22 | $11.17 | $11.24 | $11.13 | $11.20 | $9.66 | 14,230 |
| 2020-06-19 | $11.30 | $11.41 | $11.20 | $11.23 | $9.63 | 26,258 |
| 2020-06-18 | $11.06 | $11.20 | $11.06 | $11.16 | $9.57 | 12,767 |
| 2020-06-17 | $11.17 | $11.30 | $11.11 | $11.11 | $9.52 | 16,127 |
| 2020-06-16 | $11.21 | $11.29 | $11.07 | $11.15 | $9.56 | 18,200 |
| 2020-06-15 | $10.66 | $11.09 | $10.66 | $10.94 | $9.38 | 30,222 |
| 2020-06-12 | $11.20 | $11.50 | $10.92 | $10.98 | $9.41 | 48,376 |
| 2020-06-11 | $10.94 | $11.30 | $10.56 | $10.97 | $9.40 | 100,029 |
| 2020-06-10 | $11.76 | $11.76 | $11.67 | $11.68 | $10.01 | 8,976 |
| 2020-06-09 | $11.54 | $11.74 | $11.54 | $11.73 | $10.06 | 10,781 |
| 2020-06-08 | $11.66 | $11.83 | $11.64 | $11.74 | $10.06 | 15,503 |
| 2020-06-05 | $11.69 | $11.84 | $11.64 | $11.64 | $9.98 | 23,198 |
| 2020-06-04 | $11.82 | $11.83 | $11.58 | $11.63 | $9.97 | 16,948 |
| 2020-06-03 | $11.74 | $11.90 | $11.70 | $11.82 | $10.13 | 24,090 |
| 2020-06-02 | $11.70 | $11.82 | $11.60 | $11.60 | $9.94 | 24,823 |
| 2020-06-01 | $11.70 | $11.70 | $11.52 | $11.70 | $10.03 | 18,329 |
| 2020-05-29 | $11.67 | $11.67 | $11.51 | $11.62 | $9.96 | 16,149 |
| 2020-05-28 | $11.47 | $11.54 | $11.37 | $11.53 | $9.88 | 14,397 |
| 2020-05-27 | $11.50 | $11.50 | $11.28 | $11.41 | $9.78 | 16,400 |
| 2020-05-26 | $11.85 | $11.85 | $11.23 | $11.40 | $9.77 | 39,660 |
| 2020-05-22 | $11.18 | $11.48 | $11.06 | $11.48 | $9.84 | 7,530 |
| 2020-05-21 | $11.06 | $11.22 | $11.04 | $11.20 | $9.60 | 40,524 |
| 2020-05-20 | $11.16 | $11.31 | $11.16 | $11.28 | $9.62 | 15,839 |
| 2020-05-19 | $11.20 | $11.25 | $10.90 | $11.18 | $9.53 | 19,424 |
| 2020-05-18 | $10.85 | $11.40 | $10.82 | $11.15 | $9.50 | 19,118 |
| 2020-05-15 | $10.70 | $10.80 | $10.51 | $10.75 | $9.16 | 14,605 |
| 2020-05-14 | $11.00 | $11.00 | $10.50 | $10.66 | $9.09 | 72,266 |
| 2020-05-13 | $11.45 | $11.52 | $11.01 | $11.12 | $9.48 | 43,136 |
| 2020-05-12 | $11.44 | $11.65 | $11.40 | $11.45 | $9.76 | 18,189 |
| 2020-05-11 | $11.25 | $11.40 | $11.25 | $11.40 | $9.72 | 14,031 |
| 2020-05-08 | $11.25 | $11.44 | $11.20 | $11.38 | $9.70 | 17,645 |
| 2020-05-07 | $11.30 | $11.47 | $11.25 | $11.31 | $9.64 | 17,748 |
| 2020-05-06 | $11.24 | $11.68 | $11.20 | $11.22 | $9.56 | 21,887 |
| 2020-05-05 | $11.47 | $11.47 | $11.21 | $11.22 | $9.56 | 15,141 |
| 2020-05-04 | $11.24 | $11.31 | $11.02 | $11.25 | $9.59 | 50,691 |
| 2020-05-01 | $11.23 | $11.56 | $11.20 | $11.38 | $9.70 | 48,408 |
| 2020-04-30 | $11.82 | $11.85 | $11.22 | $11.44 | $9.75 | 80,227 |
| 2020-04-29 | $11.62 | $11.90 | $11.62 | $11.85 | $10.10 | 56,456 |
| 2020-04-28 | $11.35 | $11.49 | $11.35 | $11.45 | $9.76 | 43,693 |
| 2020-04-27 | $11.20 | $11.67 | $11.08 | $11.39 | $9.71 | 59,706 |
| 2020-04-24 | $10.78 | $11.32 | $10.73 | $11.20 | $9.55 | 91,550 |
| 2020-04-23 | $10.78 | $10.78 | $10.50 | $10.56 | $9.00 | 46,218 |
| 2020-04-22 | $10.56 | $10.78 | $10.56 | $10.67 | $9.10 | 30,437 |
| 2020-04-21 | $11.11 | $11.29 | $10.53 | $10.56 | $8.95 | 27,922 |
| 2020-04-20 | $10.94 | $11.40 | $10.92 | $11.31 | $9.58 | 22,461 |
| 2020-04-17 | $11.90 | $11.90 | $11.20 | $11.24 | $9.53 | 39,179 |
| 2020-04-16 | $11.34 | $11.40 | $11.05 | $11.40 | $9.66 | 29,800 |
| 2020-04-15 | $10.79 | $11.29 | $10.50 | $11.22 | $9.51 | 40,908 |
| 2020-04-14 | $10.61 | $11.33 | $10.61 | $10.89 | $9.23 | 71,402 |
| 2020-04-13 | $11.05 | $11.05 | $10.45 | $10.47 | $8.87 | 48,616 |
| 2020-04-09 | $10.49 | $11.34 | $10.49 | $11.09 | $9.40 | 77,073 |
| 2020-04-08 | $10.30 | $10.46 | $10.13 | $10.40 | $8.81 | 50,377 |
| 2020-04-07 | $9.55 | $10.09 | $9.55 | $10.09 | $8.55 | 54,993 |
| 2020-04-06 | $9.00 | $9.60 | $9.00 | $9.25 | $7.84 | 48,367 |
| 2020-04-03 | $8.94 | $9.14 | $8.72 | $8.91 | $7.55 | 31,907 |
| 2020-04-02 | $9.00 | $9.17 | $8.84 | $9.14 | $7.75 | 20,352 |
| 2020-04-01 | $9.64 | $9.77 | $9.04 | $9.08 | $7.69 | 57,150 |
| 2020-03-31 | $10.14 | $10.14 | $9.74 | $9.90 | $8.39 | 33,598 |
| 2020-03-30 | $9.90 | $10.04 | $9.29 | $10.03 | $8.50 | 67,544 |
| 2020-03-27 | $10.23 | $10.35 | $9.91 | $10.21 | $8.65 | 53,568 |
| 2020-03-26 | $9.32 | $11.16 | $9.32 | $10.47 | $8.87 | 139,156 |
| 2020-03-25 | $8.25 | $9.98 | $8.25 | $9.41 | $7.97 | 99,597 |
| 2020-03-24 | $7.51 | $8.30 | $7.44 | $8.23 | $6.97 | 85,905 |
| 2020-03-23 | $8.10 | $8.10 | $6.70 | $7.16 | $6.07 | 129,007 |
| 2020-03-20 | $7.70 | $9.00 | $7.68 | $8.40 | $7.06 | 79,406 |
| 2020-03-19 | $6.10 | $7.69 | $6.01 | $7.59 | $6.38 | 119,572 |
| 2020-03-18 | $8.53 | $8.95 | $6.18 | $6.71 | $5.64 | 161,893 |
| 2020-03-17 | $9.77 | $9.96 | $8.96 | $9.03 | $7.59 | 88,655 |
| 2020-03-16 | $9.74 | $9.93 | $9.25 | $9.49 | $7.97 | 73,039 |
| 2020-03-13 | $9.80 | $10.50 | $9.80 | $10.22 | $8.59 | 82,916 |
| 2020-03-12 | $9.50 | $9.99 | $8.80 | $9.49 | $7.97 | 115,956 |
| 2020-03-11 | $11.08 | $11.21 | $10.65 | $11.02 | $9.26 | 108,078 |
| 2020-03-10 | $11.42 | $12.11 | $11.02 | $11.15 | $9.37 | 65,758 |
| 2020-03-09 | $11.49 | $11.63 | $11.03 | $11.21 | $9.42 | 81,566 |
| 2020-03-06 | $11.98 | $12.08 | $11.79 | $11.96 | $10.05 | 52,977 |
| 2020-03-05 | $12.29 | $12.29 | $12.10 | $12.17 | $10.22 | 11,957 |
| 2020-03-04 | $12.34 | $12.46 | $12.29 | $12.34 | $10.37 | 22,788 |
| 2020-03-03 | $12.03 | $12.30 | $12.03 | $12.13 | $10.19 | 39,478 |
| 2020-03-02 | $11.80 | $12.21 | $11.59 | $11.95 | $10.04 | 82,612 |
| 2020-02-28 | $11.83 | $12.32 | $11.24 | $11.39 | $9.57 | 83,318 |
| 2020-02-27 | $11.89 | $11.99 | $11.77 | $11.84 | $9.95 | 63,042 |
| 2020-02-26 | $12.24 | $12.38 | $12.00 | $12.04 | $10.11 | 84,041 |
| 2020-02-25 | $12.77 | $12.78 | $12.24 | $12.24 | $10.28 | 52,964 |
| 2020-02-24 | $13.05 | $13.18 | $12.65 | $12.68 | $10.65 | 48,248 |
| 2020-02-21 | $13.13 | $13.23 | $13.13 | $13.15 | $11.05 | 26,575 |
| 2020-02-20 | $13.08 | $13.18 | $13.07 | $13.11 | $11.01 | 4,299 |
| 2020-02-19 | $13.24 | $13.24 | $13.17 | $13.19 | $11.03 | 10,475 |
| 2020-02-18 | $13.08 | $13.23 | $13.08 | $13.20 | $11.04 | 12,444 |
| 2020-02-14 | $13.20 | $13.25 | $13.01 | $13.12 | $10.97 | 10,904 |
| 2020-02-13 | $12.87 | $13.01 | $12.87 | $13.00 | $10.87 | 14,892 |
| 2020-02-12 | $12.85 | $12.96 | $12.85 | $12.96 | $10.84 | 7,760 |
| 2020-02-11 | $12.89 | $12.95 | $12.85 | $12.92 | $10.80 | 18,069 |
| 2020-02-10 | $12.86 | $12.89 | $12.82 | $12.89 | $10.78 | 6,917 |
| 2020-02-07 | $12.86 | $12.86 | $12.65 | $12.84 | $10.74 | 6,341 |
| 2020-02-06 | $12.89 | $12.89 | $12.79 | $12.86 | $10.75 | 5,648 |
| 2020-02-05 | $12.70 | $12.90 | $12.67 | $12.85 | $10.74 | 11,838 |
| 2020-02-04 | $12.68 | $12.71 | $12.59 | $12.67 | $10.59 | 19,950 |
| 2020-02-03 | $12.60 | $12.85 | $12.60 | $12.66 | $10.59 | 20,210 |
| 2020-01-31 | $12.80 | $12.80 | $12.50 | $12.53 | $10.48 | 48,444 |
| 2020-01-30 | $12.80 | $12.84 | $12.64 | $12.67 | $10.59 | 11,217 |
| 2020-01-29 | $12.66 | $12.89 | $12.63 | $12.69 | $10.61 | 15,925 |
| 2020-01-28 | $12.69 | $12.69 | $12.56 | $12.64 | $10.57 | 9,392 |
| 2020-01-27 | $12.58 | $12.69 | $12.50 | $12.60 | $10.54 | 17,234 |
| 2020-01-24 | $12.70 | $12.70 | $12.56 | $12.66 | $10.59 | 15,492 |
| 2020-01-23 | $12.67 | $12.70 | $12.50 | $12.69 | $10.61 | 13,531 |
| 2020-01-22 | $12.48 | $12.89 | $12.48 | $12.73 | $10.59 | 20,407 |
| 2020-01-21 | $12.57 | $12.60 | $12.45 | $12.49 | $10.39 | 19,037 |
| 2020-01-17 | $12.70 | $12.70 | $12.64 | $12.64 | $10.52 | 6,264 |
| 2020-01-16 | $12.63 | $12.79 | $12.58 | $12.70 | $10.57 | 16,976 |
| 2020-01-15 | $12.64 | $12.64 | $12.50 | $12.59 | $10.48 | 5,261 |
| 2020-01-14 | $12.58 | $12.62 | $12.53 | $12.55 | $10.44 | 23,065 |
| 2020-01-13 | $12.50 | $12.55 | $12.37 | $12.50 | $10.40 | 25,663 |
| 2020-01-10 | $12.27 | $12.47 | $12.27 | $12.36 | $10.28 | 21,044 |
| 2020-01-09 | $12.27 | $12.32 | $12.22 | $12.28 | $10.22 | 11,340 |
| 2020-01-08 | $12.30 | $12.40 | $12.25 | $12.31 | $10.24 | 11,031 |
| 2020-01-07 | $12.23 | $12.29 | $12.23 | $12.26 | $10.20 | 9,243 |
| 2020-01-06 | $12.30 | $12.38 | $12.12 | $12.28 | $10.22 | 22,427 |
| 2020-01-03 | $12.40 | $12.40 | $12.31 | $12.32 | $10.25 | 14,849 |
| 2020-01-02 | $12.33 | $12.53 | $12.33 | $12.39 | $10.31 | 11,693 |
| 2019-12-31 | $12.30 | $12.33 | $12.21 | $12.32 | $10.25 | 20,025 |
| 2019-12-30 | $12.15 | $12.20 | $12.15 | $12.18 | $10.13 | 9,877 |
| 2019-12-27 | $12.24 | $12.25 | $12.19 | $12.20 | $10.15 | 15,957 |
| 2019-12-26 | $12.22 | $12.33 | $12.20 | $12.24 | $10.18 | 18,796 |
| 2019-12-24 | $12.18 | $12.26 | $12.18 | $12.26 | $10.20 | 3,741 |
| 2019-12-23 | $12.26 | $12.28 | $12.21 | $12.25 | $10.19 | 14,994 |
| 2019-12-20 | $12.40 | $12.40 | $12.02 | $12.21 | $10.16 | 18,764 |
| 2019-12-19 | $12.30 | $12.45 | $12.26 | $12.30 | $10.16 | 27,194 |
| 2019-12-18 | $12.22 | $12.49 | $12.22 | $12.35 | $10.20 | 32,714 |
| 2019-12-17 | $12.23 | $12.24 | $12.19 | $12.23 | $10.10 | 24,060 |
| 2019-12-16 | $12.20 | $12.22 | $12.07 | $12.22 | $10.09 | 25,843 |
| 2019-12-13 | $12.06 | $12.19 | $12.04 | $12.15 | $10.04 | 14,784 |
| 2019-12-12 | $12.12 | $12.12 | $12.01 | $12.06 | $9.96 | 9,394 |
| 2019-12-11 | $12.08 | $12.10 | $12.00 | $12.02 | $9.93 | 14,978 |
| 2019-12-10 | $12.10 | $12.10 | $12.01 | $12.04 | $9.94 | 5,706 |
| 2019-12-09 | $12.11 | $12.15 | $12.05 | $12.10 | $9.99 | 16,025 |
| 2019-12-06 | $12.09 | $12.17 | $12.08 | $12.17 | $10.05 | 10,314 |
| 2019-12-05 | $12.08 | $12.19 | $12.07 | $12.17 | $10.05 | 8,629 |
| 2019-12-04 | $12.22 | $12.25 | $12.16 | $12.20 | $10.08 | 5,227 |
| 2019-12-03 | $12.14 | $12.27 | $12.09 | $12.16 | $10.04 | 14,448 |
| 2019-12-02 | $12.25 | $12.25 | $12.15 | $12.20 | $10.08 | 13,884 |
| 2019-11-29 | $12.23 | $12.27 | $12.08 | $12.25 | $10.12 | 11,990 |
| 2019-11-27 | $12.14 | $12.19 | $12.14 | $12.18 | $10.06 | 5,284 |
| 2019-11-26 | $12.05 | $12.13 | $12.02 | $12.13 | $10.02 | 23,105 |
| 2019-11-25 | $12.12 | $12.19 | $12.03 | $12.11 | $10.00 | 13,649 |
| 2019-11-22 | $12.07 | $12.15 | $12.07 | $12.12 | $10.01 | 11,130 |
| 2019-11-21 | $12.14 | $12.14 | $11.99 | $12.09 | $9.99 | 18,677 |
| 2019-11-20 | $12.12 | $12.16 | $12.04 | $12.07 | $9.97 | 8,826 |
| 2019-11-19 | $12.18 | $12.18 | $12.09 | $12.15 | $9.98 | 12,990 |
| 2019-11-18 | $12.23 | $12.23 | $12.16 | $12.20 | $10.02 | 8,318 |
| 2019-11-15 | $12.19 | $12.19 | $12.15 | $12.15 | $9.98 | 5,598 |
| 2019-11-14 | $12.17 | $12.18 | $12.14 | $12.17 | $10.00 | 7,312 |
| 2019-11-13 | $12.19 | $12.19 | $12.11 | $12.16 | $9.99 | 12,057 |
| 2019-11-12 | $12.11 | $12.17 | $12.07 | $12.16 | $9.99 | 23,543 |
| 2019-11-11 | $12.14 | $12.14 | $12.06 | $12.11 | $9.95 | 6,906 |
| 2019-11-08 | $12.14 | $12.14 | $12.05 | $12.09 | $9.93 | 5,299 |
| 2019-11-07 | $12.25 | $12.31 | $12.03 | $12.04 | $9.89 | 17,106 |
| 2019-11-06 | $12.27 | $12.27 | $12.22 | $12.25 | $10.07 | 10,412 |
| 2019-11-05 | $12.30 | $12.31 | $12.14 | $12.17 | $10.00 | 20,478 |
| 2019-11-04 | $12.31 | $12.31 | $12.28 | $12.30 | $10.11 | 12,077 |
| 2019-11-01 | $12.20 | $12.28 | $12.13 | $12.28 | $10.09 | 35,059 |
| 2019-10-31 | $12.27 | $12.27 | $12.13 | $12.19 | $10.02 | 12,279 |
| 2019-10-30 | $12.08 | $12.17 | $12.08 | $12.15 | $9.98 | 11,955 |
| 2019-10-29 | $12.19 | $12.19 | $12.12 | $12.16 | $9.99 | 6,925 |
| 2019-10-28 | $12.20 | $12.20 | $12.11 | $12.11 | $9.95 | 17,617 |
| 2019-10-25 | $12.16 | $12.20 | $12.05 | $12.17 | $10.00 | 20,450 |
| 2019-10-24 | $12.16 | $12.24 | $12.15 | $12.17 | $10.00 | 24,078 |
| 2019-10-23 | $12.29 | $12.32 | $12.27 | $12.28 | $10.09 | 8,641 |
| 2019-10-22 | $12.26 | $12.39 | $12.23 | $12.33 | $10.08 | 20,872 |
| 2019-10-21 | $12.20 | $12.23 | $12.17 | $12.19 | $9.97 | 7,365 |
| 2019-10-18 | $12.25 | $12.25 | $12.17 | $12.17 | $9.95 | 5,506 |
| 2019-10-17 | $12.25 | $12.25 | $12.16 | $12.22 | $9.99 | 15,342 |
| 2019-10-16 | $12.22 | $12.22 | $12.10 | $12.21 | $9.98 | 16,102 |
| 2019-10-15 | $12.24 | $12.24 | $12.10 | $12.14 | $9.92 | 18,165 |
| 2019-10-14 | $12.24 | $12.24 | $12.15 | $12.15 | $9.93 | 8,009 |
| 2019-10-11 | $12.19 | $12.19 | $12.09 | $12.13 | $9.92 | 8,485 |
| 2019-10-10 | $12.15 | $12.18 | $12.06 | $12.13 | $9.92 | 20,475 |
| 2019-10-09 | $12.02 | $12.13 | $11.97 | $12.11 | $9.90 | 20,270 |
| 2019-10-08 | $12.18 | $12.18 | $11.94 | $12.04 | $9.84 | 82,501 |
| 2019-10-07 | $12.40 | $12.43 | $11.98 | $12.09 | $9.88 | 73,153 |
| 2019-10-04 | $12.40 | $12.40 | $12.23 | $12.23 | $10.00 | 5,111 |
| 2019-10-03 | $12.20 | $12.40 | $12.20 | $12.35 | $10.10 | 10,800 |
| 2019-10-02 | $12.44 | $12.45 | $12.20 | $12.20 | $9.97 | 4,951 |
| 2019-10-01 | $12.22 | $12.26 | $12.21 | $12.25 | $10.01 | 11,911 |
| 2019-09-30 | $12.20 | $12.23 | $12.14 | $12.23 | $10.00 | 26,191 |
| 2019-09-27 | $12.08 | $12.14 | $12.08 | $12.12 | $9.91 | 11,490 |
| 2019-09-26 | $12.11 | $12.22 | $12.09 | $12.10 | $9.89 | 11,903 |
| 2019-09-25 | $12.14 | $12.20 | $12.12 | $12.16 | $9.94 | 11,713 |
| 2019-09-24 | $12.25 | $12.25 | $12.15 | $12.15 | $9.93 | 5,389 |
| 2019-09-23 | $12.14 | $12.24 | $12.13 | $12.24 | $10.01 | 10,680 |
| 2019-09-20 | $12.13 | $12.24 | $12.12 | $12.16 | $9.94 | 10,049 |
| 2019-09-19 | $12.23 | $12.23 | $12.07 | $12.17 | $9.90 | 11,496 |
| 2019-09-18 | $11.99 | $12.10 | $11.98 | $12.10 | $9.84 | 9,825 |
| 2019-09-17 | $12.04 | $12.10 | $12.04 | $12.06 | $9.81 | 11,907 |
| 2019-09-16 | $12.03 | $12.10 | $12.03 | $12.03 | $9.78 | 5,481 |
| 2019-09-13 | $12.06 | $12.11 | $12.00 | $12.00 | $9.76 | 7,760 |
| 2019-09-12 | $12.20 | $12.20 | $12.10 | $12.10 | $9.84 | 8,064 |
| 2019-09-11 | $12.10 | $12.15 | $12.10 | $12.10 | $9.84 | 4,217 |
| 2019-09-10 | $12.05 | $12.05 | $12.01 | $12.05 | $9.80 | 5,436 |
| 2019-09-09 | $12.00 | $12.08 | $12.00 | $12.04 | $9.79 | 13,864 |
| 2019-09-06 | $12.03 | $12.13 | $11.98 | $12.00 | $9.76 | 12,435 |
| 2019-09-05 | $12.06 | $12.18 | $12.05 | $12.11 | $9.85 | 8,923 |
| 2019-09-04 | $12.22 | $12.25 | $12.13 | $12.13 | $9.87 | 18,660 |
| 2019-09-03 | $12.37 | $12.45 | $12.17 | $12.17 | $9.90 | 20,604 |
| 2019-08-30 | $12.21 | $12.39 | $12.11 | $12.22 | $9.94 | 14,995 |
| 2019-08-29 | $12.23 | $12.23 | $12.11 | $12.14 | $9.87 | 9,441 |
| 2019-08-28 | $12.24 | $12.25 | $12.04 | $12.14 | $9.87 | 15,851 |
| 2019-08-27 | $12.05 | $12.21 | $12.05 | $12.15 | $9.88 | 12,673 |
| 2019-08-26 | $12.30 | $12.45 | $12.13 | $12.13 | $9.87 | 13,970 |
| 2019-08-23 | $12.35 | $12.42 | $12.25 | $12.27 | $9.98 | 21,333 |
| 2019-08-22 | $12.44 | $12.53 | $12.35 | $12.37 | $10.06 | 22,991 |
| 2019-08-21 | $12.98 | $12.98 | $12.51 | $12.52 | $10.13 | 31,459 |
| 2019-08-20 | $12.31 | $12.53 | $12.31 | $12.53 | $10.14 | 16,675 |
| 2019-08-19 | $12.30 | $12.40 | $12.26 | $12.38 | $10.02 | 21,363 |
| 2019-08-16 | $12.27 | $12.32 | $12.21 | $12.26 | $9.92 | 17,805 |
| 2019-08-15 | $12.33 | $12.38 | $12.23 | $12.23 | $9.90 | 14,168 |
| 2019-08-14 | $12.20 | $12.24 | $12.14 | $12.15 | $9.83 | 13,670 |
| 2019-08-13 | $12.19 | $12.29 | $12.18 | $12.29 | $9.95 | 6,423 |
| 2019-08-12 | $12.30 | $12.30 | $12.26 | $12.26 | $9.92 | 2,665 |
| 2019-08-09 | $12.30 | $12.30 | $12.20 | $12.24 | $9.91 | 7,326 |
| 2019-08-08 | $12.15 | $12.25 | $12.15 | $12.24 | $9.91 | 11,196 |
| 2019-08-07 | $12.22 | $12.26 | $12.06 | $12.16 | $9.84 | 21,725 |
| 2019-08-06 | $12.17 | $12.29 | $12.17 | $12.21 | $9.88 | 12,929 |
| 2019-08-05 | $12.44 | $12.45 | $12.15 | $12.15 | $9.83 | 40,133 |
| 2019-08-02 | $12.42 | $12.49 | $12.42 | $12.45 | $10.08 | 13,260 |
| 2019-08-01 | $12.50 | $12.54 | $12.42 | $12.42 | $10.05 | 17,104 |
| 2019-07-31 | $12.67 | $12.67 | $12.51 | $12.52 | $10.13 | 19,813 |
| 2019-07-30 | $12.54 | $12.64 | $12.48 | $12.54 | $10.15 | 29,811 |
| 2019-07-29 | $12.40 | $12.51 | $12.31 | $12.51 | $10.12 | 23,905 |
| 2019-07-26 | $12.40 | $12.40 | $12.29 | $12.35 | $9.99 | 18,993 |
| 2019-07-25 | $12.27 | $12.30 | $12.17 | $12.30 | $9.95 | 13,848 |
| 2019-07-24 | $12.07 | $12.40 | $12.05 | $12.19 | $9.86 | 36,941 |
| 2019-07-23 | $12.03 | $12.17 | $12.03 | $12.16 | $9.84 | 20,192 |
| 2019-07-22 | $12.07 | $12.18 | $11.95 | $12.15 | $9.78 | 25,386 |
| 2019-07-19 | $12.10 | $12.10 | $11.99 | $12.06 | $9.71 | 18,299 |
| 2019-07-18 | $11.94 | $12.00 | $11.91 | $11.99 | $9.65 | 20,777 |
| 2019-07-17 | $11.91 | $11.95 | $11.90 | $11.95 | $9.62 | 11,977 |
| 2019-07-16 | $11.87 | $11.91 | $11.85 | $11.90 | $9.58 | 12,037 |
| 2019-07-15 | $11.91 | $11.91 | $11.85 | $11.88 | $9.56 | 11,957 |
| 2019-07-12 | $11.85 | $11.91 | $11.83 | $11.91 | $9.59 | 16,455 |
| 2019-07-11 | $11.85 | $11.86 | $11.79 | $11.85 | $9.54 | 14,000 |
| 2019-07-10 | $11.86 | $11.92 | $11.74 | $11.80 | $9.50 | 34,849 |
| 2019-07-09 | $11.75 | $11.80 | $11.75 | $11.78 | $9.48 | 4,880 |
| 2019-07-08 | $11.75 | $11.81 | $11.75 | $11.76 | $9.47 | 24,229 |
| 2019-07-05 | $11.84 | $11.84 | $11.72 | $11.72 | $9.44 | 14,580 |
| 2019-07-03 | $11.75 | $11.80 | $11.75 | $11.78 | $9.48 | 9,966 |
| 2019-07-02 | $11.86 | $11.86 | $11.76 | $11.76 | $9.47 | 9,488 |
| 2019-07-01 | $11.93 | $11.93 | $11.72 | $11.73 | $9.44 | 24,234 |
| 2019-06-28 | $11.84 | $11.84 | $11.61 | $11.71 | $9.43 | 21,135 |
| 2019-06-27 | $11.51 | $11.75 | $11.51 | $11.69 | $9.41 | 31,132 |
| 2019-06-26 | $11.53 | $11.64 | $11.53 | $11.54 | $9.29 | 20,688 |
| 2019-06-25 | $11.63 | $11.69 | $11.56 | $11.57 | $9.32 | 26,399 |
| 2019-06-24 | $11.52 | $11.65 | $11.52 | $11.63 | $9.36 | 43,195 |
| 2019-06-21 | $11.57 | $11.67 | $11.46 | $11.46 | $9.23 | 24,933 |
| 2019-06-20 | $11.99 | $11.99 | $11.48 | $11.50 | $9.26 | 64,958 |
| 2019-06-19 | $11.81 | $11.90 | $11.68 | $11.71 | $9.38 | 39,775 |
| 2019-06-18 | $11.88 | $11.96 | $11.85 | $11.88 | $9.51 | 18,352 |
| 2019-06-17 | $12.00 | $12.00 | $11.90 | $11.94 | $9.56 | 19,611 |
| 2019-06-14 | $11.78 | $11.94 | $11.78 | $11.90 | $9.53 | 24,035 |
| 2019-06-13 | $11.80 | $11.85 | $11.78 | $11.83 | $9.47 | 6,522 |
| 2019-06-12 | $11.82 | $11.88 | $11.80 | $11.81 | $9.46 | 5,179 |
| 2019-06-11 | $11.78 | $11.85 | $11.78 | $11.85 | $9.49 | 11,408 |
| 2019-06-10 | $11.80 | $11.85 | $11.78 | $11.85 | $9.49 | 15,903 |
| 2019-06-07 | $11.79 | $11.85 | $11.78 | $11.85 | $9.49 | 23,912 |
| 2019-06-06 | $11.57 | $11.91 | $11.57 | $11.80 | $9.45 | 17,700 |
| 2019-06-05 | $11.80 | $11.80 | $11.59 | $11.62 | $9.30 | 20,745 |
| 2019-06-04 | $11.78 | $11.83 | $11.61 | $11.79 | $9.44 | 28,061 |
| 2019-06-03 | $11.75 | $11.78 | $11.60 | $11.78 | $9.43 | 19,797 |
| 2019-05-31 | $11.68 | $11.74 | $11.60 | $11.74 | $9.40 | 24,818 |
| 2019-05-30 | $11.60 | $11.69 | $11.58 | $11.69 | $9.36 | 12,472 |
| 2019-05-29 | $11.62 | $11.68 | $11.58 | $11.63 | $9.31 | 19,354 |
| 2019-05-28 | $11.69 | $11.69 | $11.57 | $11.65 | $9.33 | 26,416 |
| 2019-05-24 | $11.53 | $11.58 | $11.53 | $11.55 | $9.25 | 12,701 |
| 2019-05-23 | $11.57 | $11.63 | $11.51 | $11.53 | $9.23 | 14,706 |
| 2019-05-22 | $11.55 | $11.65 | $11.53 | $11.57 | $9.26 | 17,171 |
| 2019-05-21 | $11.45 | $11.60 | $11.45 | $11.59 | $9.23 | 43,565 |
| 2019-05-20 | $11.51 | $11.55 | $11.50 | $11.55 | $9.20 | 9,171 |
| 2019-05-17 | $11.46 | $11.55 | $11.46 | $11.53 | $9.18 | 15,040 |
| 2019-05-16 | $11.45 | $11.63 | $11.42 | $11.57 | $9.22 | 15,798 |
| 2019-05-15 | $11.45 | $11.51 | $11.43 | $11.49 | $9.15 | 18,632 |
| 2019-05-14 | $11.51 | $11.61 | $11.46 | $11.48 | $9.14 | 40,091 |
| 2019-05-13 | $11.50 | $11.53 | $11.50 | $11.53 | $9.18 | 8,226 |
| 2019-05-10 | $11.75 | $11.75 | $11.51 | $11.54 | $9.19 | 22,871 |
| 2019-05-09 | $11.55 | $11.67 | $11.55 | $11.63 | $9.26 | 11,942 |
| 2019-05-08 | $11.57 | $11.65 | $11.56 | $11.65 | $9.28 | 14,530 |
| 2019-05-07 | $11.59 | $11.60 | $11.51 | $11.51 | $9.17 | 18,706 |
| 2019-05-06 | $11.37 | $11.55 | $11.37 | $11.50 | $9.16 | 19,186 |
| 2019-05-03 | $11.25 | $11.40 | $11.25 | $11.37 | $9.06 | 16,199 |
| 2019-05-02 | $11.29 | $11.29 | $11.24 | $11.26 | $8.97 | 9,121 |
| 2019-05-01 | $11.19 | $11.29 | $11.19 | $11.28 | $8.98 | 27,177 |
| 2019-04-30 | $11.28 | $11.29 | $11.20 | $11.23 | $8.94 | 15,666 |
| 2019-04-29 | $11.28 | $11.28 | $11.20 | $11.25 | $8.96 | 12,851 |
| 2019-04-26 | $11.26 | $11.26 | $11.19 | $11.20 | $8.92 | 15,432 |
| 2019-04-25 | $11.22 | $11.27 | $11.20 | $11.21 | $8.93 | 13,943 |
| 2019-04-24 | $11.20 | $11.25 | $11.20 | $11.20 | $8.92 | 14,573 |
| 2019-04-23 | $11.14 | $11.21 | $11.14 | $11.20 | $8.92 | 14,826 |
| 2019-04-22 | $11.23 | $11.24 | $11.20 | $11.20 | $8.92 | 20,954 |
| 2019-04-18 | $11.25 | $11.30 | $11.25 | $11.25 | $8.91 | 11,844 |
| 2019-04-17 | $11.31 | $11.31 | $11.26 | $11.27 | $8.93 | 11,615 |
| 2019-04-16 | $11.20 | $11.29 | $11.17 | $11.29 | $8.94 | 20,185 |
| 2019-04-15 | $11.28 | $11.33 | $11.25 | $11.27 | $8.93 | 17,964 |
| 2019-04-12 | $11.26 | $11.33 | $11.26 | $11.27 | $8.93 | 7,285 |
| 2019-04-11 | $11.27 | $11.33 | $11.27 | $11.30 | $8.95 | 9,929 |
| 2019-04-10 | $11.20 | $11.33 | $11.20 | $11.31 | $8.96 | 19,168 |
| 2019-04-09 | $11.20 | $11.25 | $11.20 | $11.20 | $8.87 | 15,567 |
| 2019-04-08 | $11.25 | $11.30 | $11.25 | $11.26 | $8.92 | 20,210 |
| 2019-04-05 | $11.18 | $11.22 | $11.18 | $11.20 | $8.87 | 13,235 |
| 2019-04-04 | $11.24 | $11.24 | $11.18 | $11.18 | $8.86 | 21,667 |
| 2019-04-03 | $11.21 | $11.25 | $11.20 | $11.20 | $8.87 | 13,485 |
| 2019-04-02 | $11.21 | $11.23 | $11.20 | $11.20 | $8.87 | 17,348 |
| 2019-04-01 | $11.31 | $11.31 | $11.19 | $11.22 | $8.89 | 16,800 |
| 2019-03-29 | $11.32 | $11.36 | $11.19 | $11.22 | $8.89 | 15,337 |
| 2019-03-28 | $11.13 | $11.22 | $11.13 | $11.22 | $8.89 | 9,152 |
| 2019-03-27 | $11.25 | $11.25 | $11.13 | $11.15 | $8.83 | 14,499 |
| 2019-03-26 | $11.24 | $11.26 | $11.16 | $11.16 | $8.84 | 27,692 |
| 2019-03-25 | $11.27 | $11.31 | $11.24 | $11.24 | $8.90 | 19,024 |
| 2019-03-22 | $11.42 | $11.42 | $11.33 | $11.37 | $9.01 | 9,599 |
| 2019-03-21 | $11.29 | $11.36 | $11.23 | $11.35 | $8.99 | 15,362 |
| 2019-03-20 | $11.29 | $11.29 | $11.20 | $11.24 | $8.85 | 22,636 |
| 2019-03-19 | $11.23 | $11.28 | $11.23 | $11.26 | $8.87 | 20,150 |
| 2019-03-18 | $11.34 | $11.34 | $11.25 | $11.28 | $8.89 | 12,007 |
| 2019-03-15 | $11.29 | $11.32 | $11.25 | $11.26 | $8.87 | 15,285 |
| 2019-03-14 | $11.41 | $11.41 | $11.25 | $11.26 | $8.87 | 14,798 |
| 2019-03-13 | $11.36 | $11.41 | $11.29 | $11.41 | $8.99 | 20,108 |
| 2019-03-12 | $11.35 | $11.37 | $11.26 | $11.26 | $8.87 | 9,977 |
| 2019-03-11 | $11.34 | $11.34 | $11.18 | $11.27 | $8.88 | 13,342 |
| 2019-03-08 | $11.09 | $11.15 | $11.02 | $11.15 | $8.78 | 18,127 |
| 2019-03-07 | $11.11 | $11.11 | $10.98 | $11.02 | $8.68 | 48,137 |
| 2019-03-06 | $11.03 | $11.07 | $10.99 | $11.00 | $8.66 | 48,865 |
| 2019-03-05 | $11.10 | $11.16 | $10.98 | $11.03 | $8.69 | 49,737 |
| 2019-03-04 | $11.24 | $11.24 | $11.10 | $11.10 | $8.74 | 23,502 |
| 2019-03-01 | $11.20 | $11.23 | $11.10 | $11.20 | $8.82 | 34,164 |
| 2019-02-28 | $11.27 | $11.27 | $11.08 | $11.08 | $8.73 | 30,280 |
| 2019-02-27 | $11.26 | $11.26 | $11.15 | $11.19 | $8.81 | 26,317 |
| 2019-02-26 | $11.43 | $11.43 | $11.18 | $11.25 | $8.86 | 24,130 |
| 2019-02-25 | $11.37 | $11.41 | $11.22 | $11.35 | $8.94 | 51,703 |
| 2019-02-22 | $11.44 | $11.44 | $11.31 | $11.31 | $8.91 | 20,178 |
| 2019-02-21 | $11.53 | $11.62 | $11.42 | $11.43 | $9.00 | 32,201 |
| 2019-02-20 | $11.65 | $11.65 | $11.55 | $11.55 | $9.10 | 13,211 |
| 2019-02-19 | $11.77 | $11.77 | $11.49 | $11.67 | $9.14 | 24,813 |
| 2019-02-15 | $11.45 | $11.48 | $11.44 | $11.48 | $8.99 | 13,279 |
| 2019-02-14 | $11.51 | $11.53 | $11.42 | $11.47 | $8.99 | 15,109 |
| 2019-02-13 | $11.61 | $11.67 | $11.53 | $11.53 | $9.03 | 11,550 |
| 2019-02-12 | $11.76 | $11.76 | $11.65 | $11.70 | $9.17 | 15,838 |
| 2019-02-11 | $11.85 | $11.95 | $11.75 | $11.77 | $9.22 | 13,813 |
| 2019-02-08 | $11.75 | $11.83 | $11.73 | $11.78 | $9.23 | 17,513 |
| 2019-02-07 | $11.70 | $11.85 | $11.68 | $11.81 | $9.25 | 25,583 |
| 2019-02-06 | $11.60 | $11.66 | $11.57 | $11.66 | $9.14 | 21,031 |
| 2019-02-05 | $11.50 | $11.55 | $11.50 | $11.54 | $9.04 | 10,478 |
| 2019-02-04 | $11.50 | $11.50 | $11.35 | $11.49 | $9.00 | 14,564 |
| 2019-02-01 | $11.43 | $11.45 | $11.30 | $11.45 | $8.97 | 8,910 |
| 2019-01-31 | $11.43 | $11.43 | $11.33 | $11.39 | $8.92 | 16,163 |
| 2019-01-30 | $11.30 | $11.42 | $11.20 | $11.32 | $8.87 | 27,769 |
| 2019-01-29 | $11.45 | $11.45 | $11.28 | $11.30 | $8.85 | 19,713 |
| 2019-01-28 | $11.45 | $11.45 | $11.37 | $11.44 | $8.96 | 17,974 |
| 2019-01-25 | $11.52 | $11.52 | $11.16 | $11.43 | $8.96 | 35,002 |
| 2019-01-24 | $11.40 | $11.59 | $11.33 | $11.58 | $9.07 | 31,808 |
| 2019-01-23 | $11.58 | $11.59 | $11.48 | $11.55 | $9.05 | 27,685 |
| 2019-01-22 | $11.56 | $11.56 | $11.45 | $11.50 | $8.96 | 8,901 |
| 2019-01-18 | $11.57 | $11.60 | $11.45 | $11.55 | $9.00 | 14,040 |
| 2019-01-17 | $11.60 | $11.60 | $11.16 | $11.59 | $9.03 | 17,192 |
| 2019-01-16 | $11.15 | $11.50 | $11.08 | $11.48 | $8.95 | 36,102 |
| 2019-01-15 | $11.04 | $11.10 | $11.03 | $11.07 | $8.63 | 20,300 |
| 2019-01-14 | $11.10 | $11.10 | $10.99 | $11.05 | $8.61 | 17,492 |
| 2019-01-11 | $10.95 | $11.30 | $10.94 | $11.01 | $8.58 | 19,080 |
| 2019-01-10 | $10.95 | $11.08 | $10.95 | $11.08 | $8.63 | 14,491 |
| 2019-01-09 | $11.06 | $11.06 | $11.02 | $11.02 | $8.59 | 3,972 |
| 2019-01-08 | $11.08 | $11.09 | $11.00 | $11.02 | $8.59 | 9,410 |
| 2019-01-07 | $11.02 | $11.21 | $10.87 | $10.97 | $8.55 | 18,166 |
| 2019-01-04 | $10.95 | $11.12 | $10.74 | $10.86 | $8.46 | 39,884 |
| 2019-01-03 | $10.85 | $10.94 | $10.75 | $10.81 | $8.42 | 44,347 |
| 2019-01-02 | $10.50 | $11.00 | $10.50 | $11.00 | $8.57 | 29,580 |
| 2018-12-31 | $10.38 | $10.55 | $10.18 | $10.53 | $8.21 | 44,243 |
| 2018-12-28 | $10.49 | $10.50 | $10.19 | $10.19 | $7.94 | 49,396 |
| 2018-12-27 | $9.85 | $10.38 | $9.85 | $10.38 | $8.09 | 101,481 |
| 2018-12-26 | $9.45 | $9.71 | $9.35 | $9.68 | $7.54 | 77,627 |
| 2018-12-24 | $9.31 | $9.58 | $9.31 | $9.56 | $7.45 | 105,830 |
| 2018-12-21 | $10.20 | $10.20 | $9.43 | $9.63 | $7.50 | 99,455 |
| 2018-12-20 | $10.25 | $10.25 | $9.75 | $9.88 | $7.70 | 69,967 |
| 2018-12-19 | $10.10 | $10.84 | $10.01 | $10.24 | $7.93 | 23,620 |
| 2018-12-18 | $10.20 | $10.25 | $10.10 | $10.11 | $7.83 | 42,463 |
| 2018-12-17 | $10.33 | $10.40 | $10.24 | $10.24 | $7.93 | 27,770 |
| 2018-12-14 | $10.61 | $10.74 | $10.19 | $10.34 | $8.00 | 45,678 |
| 2018-12-13 | $10.70 | $10.70 | $10.65 | $10.66 | $8.25 | 14,549 |
| 2018-12-12 | $10.65 | $10.79 | $10.65 | $10.70 | $8.28 | 18,978 |
| 2018-12-11 | $10.91 | $10.92 | $10.66 | $10.71 | $8.29 | 36,487 |
| 2018-12-10 | $10.85 | $11.00 | $10.81 | $10.87 | $8.41 | 36,536 |
| 2018-12-07 | $11.04 | $11.10 | $10.95 | $10.95 | $8.48 | 10,223 |
| 2018-12-06 | $11.00 | $11.10 | $10.92 | $11.05 | $8.55 | 23,022 |
| 2018-12-04 | $11.26 | $11.32 | $11.10 | $11.10 | $8.59 | 18,454 |
| 2018-12-03 | $11.39 | $11.39 | $11.10 | $11.34 | $8.78 | 47,795 |
| 2018-11-30 | $11.11 | $11.24 | $10.93 | $10.94 | $8.47 | 22,329 |
| 2018-11-29 | $11.12 | $11.12 | $10.94 | $10.96 | $8.48 | 40,140 |
| 2018-11-28 | $11.12 | $11.29 | $11.08 | $11.08 | $8.58 | 29,794 |
| 2018-11-27 | $11.40 | $11.48 | $11.07 | $11.08 | $8.58 | 45,358 |
| 2018-11-26 | $11.28 | $11.54 | $11.28 | $11.30 | $8.75 | 48,823 |
| 2018-11-23 | $11.40 | $11.45 | $11.27 | $11.28 | $8.73 | 29,556 |
| 2018-11-21 | $11.44 | $11.56 | $11.30 | $11.47 | $8.88 | 55,348 |
| 2018-11-20 | $11.30 | $11.34 | $11.20 | $11.26 | $8.67 | 20,296 |
| 2018-11-19 | $11.74 | $11.76 | $11.36 | $11.36 | $8.74 | 17,862 |
| 2018-11-16 | $11.60 | $12.04 | $11.28 | $11.89 | $9.15 | 34,643 |
| 2018-11-15 | $11.76 | $11.78 | $11.52 | $11.52 | $8.87 | 16,481 |
| 2018-11-14 | $11.82 | $11.82 | $11.49 | $11.51 | $8.86 | 46,131 |
| 2018-11-13 | $11.80 | $11.85 | $11.76 | $11.76 | $9.05 | 11,479 |
| 2018-11-12 | $11.93 | $11.97 | $11.81 | $11.85 | $9.12 | 11,118 |
| 2018-11-09 | $11.56 | $12.05 | $11.55 | $12.05 | $9.27 | 19,429 |
| 2018-11-08 | $11.65 | $11.73 | $11.53 | $11.53 | $8.87 | 10,561 |
| 2018-11-07 | $11.70 | $11.80 | $11.68 | $11.77 | $9.06 | 28,948 |
| 2018-11-06 | $11.31 | $11.78 | $11.31 | $11.72 | $9.02 | 45,346 |
| 2018-11-05 | $11.30 | $11.37 | $11.28 | $11.36 | $8.74 | 21,918 |
| 2018-11-02 | $11.32 | $11.49 | $11.23 | $11.29 | $8.69 | 24,093 |
| 2018-11-01 | $11.21 | $11.55 | $11.21 | $11.32 | $8.71 | 14,606 |
| 2018-10-31 | $11.18 | $11.30 | $11.18 | $11.27 | $8.67 | 10,606 |
| 2018-10-30 | $11.02 | $11.10 | $11.00 | $11.08 | $8.53 | 35,922 |
| 2018-10-29 | $11.35 | $11.50 | $11.04 | $11.04 | $8.50 | 38,924 |
| 2018-10-26 | $11.13 | $11.34 | $11.13 | $11.27 | $8.67 | 15,014 |
| 2018-10-25 | $11.28 | $11.31 | $11.20 | $11.20 | $8.62 | 28,305 |
| 2018-10-24 | $11.51 | $11.55 | $11.28 | $11.28 | $8.68 | 36,546 |
| 2018-10-23 | $11.48 | $11.54 | $11.32 | $11.54 | $8.88 | 24,587 |
| 2018-10-22 | $11.48 | $11.74 | $11.48 | $11.72 | $8.97 | 23,953 |
| 2018-10-19 | $11.55 | $11.69 | $11.54 | $11.58 | $8.86 | 19,945 |
| 2018-10-18 | $11.70 | $11.70 | $11.48 | $11.63 | $8.90 | 4,933 |
| 2018-10-17 | $11.61 | $11.61 | $11.46 | $11.55 | $8.84 | 9,484 |
| 2018-10-16 | $11.42 | $11.50 | $11.42 | $11.45 | $8.76 | 9,740 |
| 2018-10-15 | $11.28 | $11.48 | $11.28 | $11.42 | $8.74 | 15,758 |
| 2018-10-12 | $11.37 | $11.61 | $11.37 | $11.37 | $8.70 | 21,509 |
| 2018-10-11 | $11.10 | $11.35 | $11.10 | $11.35 | $8.69 | 24,926 |
| 2018-10-10 | $11.34 | $11.34 | $11.11 | $11.14 | $8.53 | 45,148 |
| 2018-10-09 | $11.35 | $11.44 | $11.33 | $11.44 | $8.75 | 16,561 |
| 2018-10-08 | $11.36 | $11.39 | $11.31 | $11.39 | $8.72 | 22,138 |
| 2018-10-05 | $11.50 | $11.50 | $11.36 | $11.36 | $8.69 | 34,378 |
| 2018-10-04 | $11.46 | $11.54 | $11.37 | $11.39 | $8.72 | 82,103 |
| 2018-10-03 | $11.53 | $11.57 | $11.49 | $11.51 | $8.81 | 15,189 |
| 2018-10-02 | $11.52 | $11.55 | $11.52 | $11.54 | $8.83 | 7,286 |
| 2018-10-01 | $11.55 | $11.60 | $11.53 | $11.54 | $8.83 | 26,571 |
| 2018-09-28 | $11.68 | $11.68 | $11.61 | $11.64 | $8.91 | 21,345 |
| 2018-09-27 | $11.50 | $11.52 | $11.48 | $11.51 | $8.81 | 34,384 |
| 2018-09-26 | $11.54 | $11.57 | $11.48 | $11.48 | $8.79 | 41,486 |
| 2018-09-25 | $11.68 | $11.68 | $11.53 | $11.57 | $8.85 | 12,331 |
| 2018-09-24 | $11.63 | $11.63 | $11.50 | $11.52 | $8.82 | 50,131 |
| 2018-09-21 | $11.67 | $11.67 | $11.51 | $11.51 | $8.81 | 25,884 |
| 2018-09-20 | $11.79 | $11.82 | $11.64 | $11.64 | $8.91 | 57,009 |
| 2018-09-19 | $11.99 | $11.99 | $11.81 | $11.81 | $8.99 | 16,380 |
| 2018-09-18 | $11.88 | $11.91 | $11.88 | $11.88 | $9.04 | 15,400 |
| 2018-09-17 | $11.99 | $12.02 | $11.85 | $11.91 | $9.06 | 18,755 |
| 2018-09-14 | $11.99 | $12.06 | $11.99 | $11.99 | $9.12 | 5,529 |
| 2018-09-13 | $12.09 | $12.09 | $11.98 | $12.04 | $9.16 | 18,122 |
| 2018-09-12 | $11.93 | $11.98 | $11.93 | $11.96 | $9.10 | 9,907 |
| 2018-09-11 | $11.89 | $11.96 | $11.89 | $11.93 | $9.08 | 13,833 |
| 2018-09-10 | $11.94 | $11.94 | $11.89 | $11.91 | $9.06 | 18,415 |
| 2018-09-07 | $11.95 | $11.97 | $11.93 | $11.94 | $9.09 | 28,635 |
| 2018-09-06 | $11.96 | $11.98 | $11.94 | $11.97 | $9.11 | 18,709 |
| 2018-09-05 | $12.01 | $12.04 | $11.97 | $12.04 | $9.16 | 22,870 |
| 2018-09-04 | $11.97 | $12.00 | $11.95 | $11.98 | $9.12 | 21,254 |
| 2018-08-31 | $12.00 | $12.00 | $11.95 | $12.00 | $9.13 | 17,044 |
| 2018-08-30 | $11.96 | $12.00 | $11.94 | $12.00 | $9.13 | 30,815 |
| 2018-08-29 | $11.99 | $11.99 | $11.93 | $11.95 | $9.09 | 17,468 |
| 2018-08-28 | $12.00 | $12.00 | $11.93 | $11.93 | $9.08 | 17,255 |
| 2018-08-27 | $12.00 | $12.00 | $11.93 | $11.94 | $9.09 | 23,242 |
| 2018-08-24 | $12.04 | $12.04 | $11.93 | $11.96 | $9.10 | 24,052 |
| 2018-08-23 | $12.04 | $12.04 | $11.97 | $11.97 | $9.11 | 22,132 |
| 2018-08-22 | $11.82 | $12.04 | $11.82 | $12.04 | $9.11 | 56,249 |
| 2018-08-21 | $11.83 | $12.04 | $11.83 | $11.99 | $9.07 | 27,434 |
| 2018-08-20 | $11.94 | $11.94 | $11.80 | $11.83 | $8.95 | 28,235 |
| 2018-08-17 | $11.76 | $11.90 | $11.76 | $11.79 | $8.92 | 39,438 |
| 2018-08-16 | $11.98 | $11.98 | $11.78 | $11.79 | $8.92 | 53,593 |
| 2018-08-15 | $11.97 | $11.99 | $11.90 | $11.96 | $9.05 | 28,298 |
| 2018-08-14 | $11.84 | $11.99 | $11.84 | $11.90 | $9.01 | 54,926 |
| 2018-08-13 | $11.80 | $11.90 | $11.75 | $11.84 | $8.96 | 65,122 |
| 2018-08-10 | $11.72 | $11.76 | $11.68 | $11.68 | $8.84 | 30,321 |
| 2018-08-09 | $11.77 | $11.77 | $11.63 | $11.67 | $8.83 | 38,073 |
| 2018-08-08 | $11.80 | $11.82 | $11.60 | $11.60 | $8.78 | 42,721 |
| 2018-08-07 | $11.84 | $11.85 | $11.80 | $11.80 | $8.93 | 40,555 |
| 2018-08-06 | $11.79 | $11.83 | $11.63 | $11.79 | $8.92 | 86,032 |
| 2018-08-03 | $11.77 | $11.79 | $11.61 | $11.64 | $8.81 | 44,872 |
| 2018-08-02 | $11.77 | $11.77 | $11.70 | $11.70 | $8.85 | 26,322 |
| 2018-08-01 | $11.63 | $11.74 | $11.58 | $11.74 | $8.88 | 35,738 |
| 2018-07-31 | $11.67 | $11.70 | $11.60 | $11.68 | $8.84 | 69,835 |
| 2018-07-30 | $11.61 | $11.61 | $11.51 | $11.56 | $8.75 | 83,313 |
| 2018-07-27 | $11.70 | $11.80 | $11.60 | $11.70 | $8.85 | 87,795 |
| 2018-07-26 | $11.54 | $11.61 | $11.47 | $11.59 | $8.77 | 67,851 |
| 2018-07-25 | $11.40 | $11.61 | $11.23 | $11.55 | $8.74 | 237,581 |
| 2018-07-24 | $11.01 | $11.35 | $11.00 | $11.35 | $8.59 | 321,029 |
| 2018-07-23 | $10.90 | $10.90 | $10.82 | $10.88 | $8.23 | 37,862 |
| 2018-07-20 | $10.81 | $10.89 | $10.81 | $10.89 | $8.19 | 21,381 |
| 2018-07-19 | $10.84 | $10.86 | $10.83 | $10.86 | $8.17 | 50,239 |
| 2018-07-18 | $10.89 | $10.90 | $10.84 | $10.85 | $8.16 | 75,122 |
| 2018-07-17 | $10.99 | $10.99 | $10.89 | $10.89 | $8.19 | 64,981 |
| 2018-07-16 | $10.99 | $10.99 | $10.90 | $10.92 | $8.21 | 62,918 |
| 2018-07-13 | $10.95 | $10.95 | $10.91 | $10.92 | $8.21 | 18,911 |
| 2018-07-12 | $10.95 | $10.95 | $10.90 | $10.93 | $8.22 | 27,599 |
| 2018-07-11 | $10.85 | $10.90 | $10.85 | $10.88 | $8.18 | 23,036 |
| 2018-07-10 | $10.81 | $10.85 | $10.81 | $10.84 | $8.15 | 28,550 |
| 2018-07-09 | $10.84 | $10.84 | $10.81 | $10.83 | $8.15 | 15,997 |
| 2018-07-06 | $10.85 | $10.87 | $10.81 | $10.84 | $8.15 | 19,907 |
| 2018-07-05 | $10.80 | $10.83 | $10.80 | $10.81 | $8.13 | 28,869 |
| 2018-07-03 | $10.90 | $10.92 | $10.81 | $10.82 | $8.14 | 10,757 |
| 2018-07-02 | $10.80 | $10.82 | $10.74 | $10.82 | $8.14 | 26,599 |
| 2018-06-29 | $10.82 | $10.82 | $10.74 | $10.75 | $8.09 | 23,617 |
| 2018-06-28 | $10.73 | $10.74 | $10.70 | $10.74 | $8.08 | 19,444 |
| 2018-06-27 | $10.68 | $10.75 | $10.68 | $10.71 | $8.06 | 53,365 |
| 2018-06-26 | $10.63 | $10.63 | $10.60 | $10.63 | $8.00 | 15,771 |
| 2018-06-25 | $10.64 | $10.67 | $10.61 | $10.65 | $8.01 | 23,927 |
| 2018-06-22 | $10.71 | $10.71 | $10.60 | $10.65 | $8.01 | 26,323 |
| 2018-06-21 | $10.71 | $10.71 | $10.61 | $10.61 | $7.98 | 23,512 |
| 2018-06-20 | $10.65 | $10.68 | $10.64 | $10.66 | $7.97 | 27,186 |
| 2018-06-19 | $10.75 | $10.75 | $10.66 | $10.67 | $7.98 | 20,988 |
| 2018-06-18 | $10.74 | $10.76 | $10.68 | $10.68 | $7.98 | 31,855 |
| 2018-06-15 | $10.68 | $10.73 | $10.67 | $10.67 | $7.98 | 28,723 |
| 2018-06-14 | $10.71 | $10.75 | $10.68 | $10.68 | $7.98 | 27,298 |
| 2018-06-13 | $10.72 | $10.76 | $10.71 | $10.71 | $8.01 | 25,408 |
| 2018-06-12 | $10.77 | $10.78 | $10.70 | $10.71 | $8.01 | 25,477 |
| 2018-06-11 | $10.77 | $10.81 | $10.75 | $10.80 | $8.07 | 29,311 |
| 2018-06-08 | $10.78 | $10.81 | $10.78 | $10.81 | $8.08 | 24,079 |
| 2018-06-07 | $10.76 | $10.80 | $10.76 | $10.79 | $8.07 | 14,050 |
| 2018-06-06 | $10.79 | $10.80 | $10.75 | $10.78 | $8.06 | 39,032 |
| 2018-06-05 | $10.78 | $10.81 | $10.76 | $10.79 | $8.07 | 25,010 |
| 2018-06-04 | $10.81 | $10.82 | $10.77 | $10.80 | $8.07 | 32,341 |
| 2018-06-01 | $10.76 | $10.85 | $10.76 | $10.80 | $8.07 | 30,553 |
| 2018-05-31 | $10.84 | $10.84 | $10.75 | $10.83 | $8.10 | 40,759 |
| 2018-05-30 | $10.89 | $10.89 | $10.73 | $10.74 | $8.03 | 20,479 |
| 2018-05-29 | $10.70 | $10.74 | $10.69 | $10.73 | $8.02 | 18,138 |
| 2018-05-25 | $10.76 | $10.76 | $10.68 | $10.68 | $7.98 | 17,114 |
| 2018-05-24 | $10.68 | $10.70 | $10.67 | $10.68 | $7.98 | 16,166 |
| 2018-05-23 | $10.66 | $10.70 | $10.65 | $10.65 | $7.96 | 20,564 |
| 2018-05-22 | $10.66 | $10.70 | $10.66 | $10.67 | $7.98 | 20,191 |
| 2018-05-21 | $10.85 | $10.85 | $10.74 | $10.76 | $7.99 | 43,934 |
| 2018-05-18 | $10.75 | $10.79 | $10.75 | $10.78 | $8.01 | 3,657 |
| 2018-05-17 | $10.75 | $10.80 | $10.75 | $10.76 | $7.99 | 14,366 |
| 2018-05-16 | $10.75 | $10.79 | $10.75 | $10.78 | $8.01 | 21,734 |
| 2018-05-15 | $10.79 | $10.81 | $10.75 | $10.77 | $8.00 | 16,980 |
| 2018-05-14 | $10.77 | $10.82 | $10.77 | $10.82 | $8.04 | 9,915 |
| 2018-05-11 | $10.82 | $10.85 | $10.81 | $10.82 | $8.04 | 9,060 |
| 2018-05-10 | $10.80 | $10.83 | $10.77 | $10.82 | $8.04 | 29,704 |
| 2018-05-09 | $10.84 | $10.84 | $10.80 | $10.81 | $8.03 | 9,386 |
| 2018-05-08 | $10.78 | $10.82 | $10.78 | $10.79 | $8.02 | 11,362 |
| 2018-05-07 | $10.82 | $10.84 | $10.78 | $10.83 | $8.05 | 28,305 |
| 2018-05-04 | $10.73 | $10.78 | $10.73 | $10.77 | $8.00 | 12,848 |
| 2018-05-03 | $10.73 | $10.78 | $10.73 | $10.76 | $7.99 | 13,714 |
| 2018-05-02 | $10.82 | $10.82 | $10.74 | $10.78 | $8.01 | 15,503 |
| 2018-05-01 | $10.69 | $10.79 | $10.69 | $10.77 | $8.00 | 33,267 |
| 2018-04-30 | $10.75 | $10.76 | $10.69 | $10.69 | $7.94 | 37,258 |
| 2018-04-27 | $10.77 | $10.80 | $10.75 | $10.78 | $8.01 | 8,757 |
| 2018-04-26 | $10.77 | $10.78 | $10.73 | $10.73 | $7.97 | 24,070 |
| 2018-04-25 | $10.68 | $10.77 | $10.68 | $10.77 | $8.00 | 22,240 |
| 2018-04-24 | $10.68 | $10.78 | $10.68 | $10.72 | $7.96 | 30,230 |
| 2018-04-23 | $10.75 | $10.78 | $10.70 | $10.72 | $7.96 | 34,361 |
| 2018-04-20 | $10.75 | $10.80 | $10.73 | $10.78 | $8.01 | 40,306 |
| 2018-04-19 | $10.78 | $10.86 | $10.78 | $10.83 | $8.00 | 21,571 |
| 2018-04-18 | $10.89 | $10.95 | $10.83 | $10.85 | $8.01 | 32,516 |
| 2018-04-17 | $10.88 | $10.93 | $10.88 | $10.91 | $8.06 | 24,814 |
| 2018-04-16 | $10.94 | $10.97 | $10.90 | $10.90 | $8.05 | 9,511 |
| 2018-04-13 | $10.81 | $10.95 | $10.81 | $10.92 | $8.06 | 31,589 |
| 2018-04-12 | $10.91 | $10.98 | $10.83 | $10.83 | $8.00 | 53,671 |
| 2018-04-11 | $10.84 | $10.97 | $10.84 | $10.93 | $8.07 | 46,135 |
| 2018-04-10 | $10.88 | $10.92 | $10.82 | $10.85 | $8.01 | 62,531 |
| 2018-04-09 | $10.91 | $10.91 | $10.80 | $10.84 | $8.00 | 41,020 |
| 2018-04-06 | $10.82 | $10.87 | $10.79 | $10.83 | $8.00 | 51,009 |
| 2018-04-05 | $10.77 | $10.83 | $10.75 | $10.81 | $7.98 | 33,180 |
| 2018-04-04 | $10.71 | $10.79 | $10.71 | $10.78 | $7.96 | 26,500 |
| 2018-04-03 | $10.81 | $10.84 | $10.75 | $10.80 | $7.98 | 28,725 |
| 2018-04-02 | $10.86 | $10.86 | $10.75 | $10.79 | $7.97 | 36,736 |
| 2018-03-29 | $10.82 | $10.88 | $10.74 | $10.86 | $8.02 | 66,981 |
| 2018-03-28 | $10.69 | $10.80 | $10.69 | $10.80 | $7.98 | 17,296 |
| 2018-03-27 | $10.82 | $10.82 | $10.68 | $10.79 | $7.97 | 52,674 |
| 2018-03-26 | $10.75 | $10.77 | $10.69 | $10.77 | $7.95 | 39,796 |
| 2018-03-23 | $10.79 | $10.80 | $10.71 | $10.78 | $7.96 | 21,411 |
| 2018-03-22 | $10.71 | $10.79 | $10.71 | $10.79 | $7.97 | 34,484 |
| 2018-03-21 | $10.76 | $10.81 | $10.74 | $10.78 | $7.96 | 32,176 |
| 2018-03-20 | $10.86 | $10.95 | $10.82 | $10.87 | $7.98 | 39,043 |
| 2018-03-19 | $10.95 | $10.97 | $10.86 | $10.96 | $8.04 | 53,000 |
| 2018-03-16 | $10.96 | $11.01 | $10.95 | $11.01 | $8.08 | 24,198 |
| 2018-03-15 | $11.00 | $11.03 | $10.97 | $11.00 | $8.07 | 26,327 |
| 2018-03-14 | $11.04 | $11.07 | $10.97 | $11.06 | $8.12 | 30,488 |
| 2018-03-13 | $11.02 | $11.07 | $11.01 | $11.07 | $8.12 | 40,782 |
| 2018-03-12 | $11.04 | $11.06 | $10.99 | $11.06 | $8.12 | 28,820 |
| 2018-03-09 | $10.99 | $11.06 | $10.99 | $11.06 | $8.12 | 18,969 |
| 2018-03-08 | $11.01 | $11.06 | $11.00 | $11.06 | $8.12 | 35,705 |
| 2018-03-07 | $11.09 | $11.09 | $10.98 | $11.05 | $8.11 | 30,219 |
| 2018-03-06 | $10.92 | $11.09 | $10.90 | $11.09 | $8.14 | 47,870 |
| 2018-03-05 | $10.91 | $10.98 | $10.86 | $10.96 | $8.04 | 104,651 |
| 2018-03-02 | $10.96 | $11.04 | $10.96 | $11.00 | $8.07 | 26,653 |
| 2018-03-01 | $11.04 | $11.12 | $11.03 | $11.09 | $8.14 | 30,450 |
| 2018-02-28 | $11.08 | $11.12 | $11.03 | $11.11 | $8.15 | 39,664 |
| 2018-02-27 | $11.08 | $11.08 | $10.98 | $11.05 | $8.11 | 23,159 |
| 2018-02-26 | $11.02 | $11.06 | $10.98 | $11.03 | $8.10 | 67,192 |
| 2018-02-23 | $11.03 | $11.06 | $11.01 | $11.01 | $8.08 | 12,354 |
| 2018-02-22 | $11.01 | $11.10 | $10.98 | $11.03 | $8.10 | 21,670 |
| 2018-02-21 | $11.00 | $11.07 | $11.00 | $11.07 | $8.12 | 21,790 |
| 2018-02-20 | $11.10 | $11.11 | $11.00 | $11.03 | $8.10 | 27,863 |
| 2018-02-16 | $11.15 | $11.23 | $11.10 | $11.16 | $8.14 | 16,753 |
| 2018-02-15 | $11.13 | $11.22 | $11.13 | $11.20 | $8.17 | 17,442 |
| 2018-02-14 | $11.16 | $11.29 | $11.13 | $11.26 | $8.22 | 40,665 |
| 2018-02-13 | $11.14 | $11.24 | $11.12 | $11.24 | $8.20 | 38,647 |
| 2018-02-12 | $11.15 | $11.25 | $11.10 | $11.25 | $8.21 | 29,877 |
| 2018-02-09 | $11.13 | $11.15 | $11.06 | $11.15 | $8.14 | 30,934 |
| 2018-02-08 | $11.14 | $11.19 | $11.07 | $11.19 | $8.16 | 42,393 |
| 2018-02-07 | $11.00 | $11.20 | $11.00 | $11.18 | $8.16 | 37,903 |
| 2018-02-06 | $10.85 | $11.08 | $10.85 | $11.08 | $8.08 | 40,519 |
| 2018-02-05 | $11.01 | $11.02 | $10.85 | $11.02 | $8.04 | 74,252 |
| 2018-02-02 | $10.94 | $11.01 | $10.91 | $11.01 | $8.03 | 88,524 |
| 2018-02-01 | $10.94 | $11.04 | $10.87 | $11.03 | $8.05 | 85,062 |
| 2018-01-31 | $10.88 | $10.98 | $10.86 | $10.98 | $8.01 | 50,386 |
| 2018-01-30 | $10.76 | $10.98 | $10.75 | $10.87 | $7.93 | 60,409 |
| 2018-01-29 | $10.91 | $10.94 | $10.81 | $10.85 | $7.92 | 97,913 |
| 2018-01-26 | $11.10 | $11.10 | $10.95 | $10.98 | $8.01 | 88,478 |
| 2018-01-25 | $11.25 | $11.28 | $11.08 | $11.14 | $8.13 | 84,619 |
| 2018-01-24 | $11.33 | $11.33 | $11.25 | $11.30 | $8.24 | 32,747 |
| 2018-01-23 | $11.20 | $11.33 | $11.20 | $11.33 | $8.27 | 44,892 |
| 2018-01-22 | $11.41 | $11.41 | $11.25 | $11.35 | $8.23 | 47,075 |
| 2018-01-19 | $11.32 | $11.41 | $11.31 | $11.35 | $8.23 | 63,477 |
| 2018-01-18 | $11.39 | $11.46 | $11.31 | $11.36 | $8.24 | 43,738 |
| 2018-01-17 | $11.40 | $11.48 | $11.40 | $11.47 | $8.32 | 21,842 |
| 2018-01-16 | $11.54 | $11.57 | $11.40 | $11.45 | $8.30 | 45,031 |
| 2018-01-12 | $11.54 | $11.60 | $11.54 | $11.54 | $8.37 | 57,197 |
| 2018-01-11 | $11.54 | $11.62 | $11.50 | $11.58 | $8.40 | 58,353 |
| 2018-01-10 | $11.61 | $11.65 | $11.59 | $11.59 | $8.40 | 30,311 |
| 2018-01-09 | $11.62 | $11.69 | $11.62 | $11.67 | $8.46 | 29,559 |
| 2018-01-08 | $11.70 | $11.72 | $11.68 | $11.68 | $8.47 | 17,055 |
| 2018-01-05 | $11.70 | $11.75 | $11.68 | $11.70 | $8.48 | 42,649 |
| 2018-01-04 | $11.74 | $11.78 | $11.71 | $11.73 | $8.51 | 41,303 |
| 2018-01-03 | $11.84 | $11.84 | $11.69 | $11.77 | $8.54 | 25,376 |
| 2018-01-02 | $11.78 | $11.82 | $11.75 | $11.77 | $8.54 | 38,861 |
| 2017-12-29 | $11.85 | $11.85 | $11.73 | $11.81 | $8.56 | 51,130 |
| 2017-12-28 | $11.73 | $11.78 | $11.72 | $11.75 | $8.52 | 34,162 |
| 2017-12-27 | $11.75 | $11.77 | $11.73 | $11.76 | $8.53 | 17,258 |
| 2017-12-26 | $11.68 | $11.75 | $11.68 | $11.73 | $8.51 | 19,658 |
| 2017-12-22 | $11.79 | $11.79 | $11.68 | $11.74 | $8.51 | 67,701 |
| 2017-12-21 | $11.71 | $11.72 | $11.68 | $11.71 | $8.49 | 50,870 |
| 2017-12-20 | $11.76 | $11.83 | $11.72 | $11.73 | $8.51 | 55,777 |
| 2017-12-19 | $12.04 | $12.04 | $11.85 | $11.86 | $8.55 | 60,296 |
| 2017-12-18 | $12.08 | $12.08 | $11.97 | $12.04 | $8.68 | 32,152 |
| 2017-12-15 | $12.08 | $12.08 | $11.99 | $12.08 | $8.71 | 18,503 |
| 2017-12-14 | $11.93 | $12.08 | $11.93 | $12.05 | $8.69 | 21,456 |
| 2017-12-13 | $11.95 | $12.00 | $11.90 | $11.99 | $8.64 | 20,672 |
| 2017-12-12 | $11.91 | $11.99 | $11.91 | $11.98 | $8.64 | 16,147 |
| 2017-12-11 | $11.93 | $11.96 | $11.92 | $11.93 | $8.60 | 11,025 |
| 2017-12-08 | $11.92 | $11.96 | $11.90 | $11.96 | $8.62 | 17,271 |
| 2017-12-07 | $11.92 | $11.99 | $11.92 | $11.95 | $8.62 | 14,671 |
| 2017-12-06 | $11.89 | $11.99 | $11.89 | $11.97 | $8.63 | 15,696 |
| 2017-12-05 | $11.94 | $11.99 | $11.91 | $11.94 | $8.61 | 14,459 |
| 2017-12-04 | $12.01 | $12.09 | $11.93 | $12.00 | $8.65 | 16,555 |
| 2017-12-01 | $11.94 | $12.02 | $11.94 | $12.01 | $8.66 | 18,287 |
| 2017-11-30 | $11.91 | $12.02 | $11.89 | $12.02 | $8.67 | 23,221 |
| 2017-11-29 | $11.99 | $12.03 | $11.95 | $11.98 | $8.64 | 19,269 |
| 2017-11-28 | $12.04 | $12.04 | $12.00 | $12.03 | $8.67 | 13,881 |
| 2017-11-27 | $12.07 | $12.08 | $11.95 | $12.02 | $8.67 | 23,197 |
| 2017-11-24 | $12.07 | $12.10 | $12.06 | $12.10 | $8.72 | 3,491 |
| 2017-11-22 | $12.02 | $12.07 | $12.02 | $12.06 | $8.69 | 5,550 |
| 2017-11-21 | $12.05 | $12.08 | $12.02 | $12.07 | $8.70 | 16,705 |
| 2017-11-20 | $12.05 | $12.12 | $12.02 | $12.08 | $8.66 | 18,050 |
| 2017-11-17 | $11.97 | $12.05 | $11.96 | $12.04 | $8.63 | 21,535 |
| 2017-11-16 | $11.97 | $12.00 | $11.94 | $11.98 | $8.59 | 11,739 |
| 2017-11-15 | $12.00 | $12.05 | $11.90 | $11.96 | $8.57 | 27,744 |
| 2017-11-14 | $12.07 | $12.15 | $12.01 | $12.01 | $8.61 | 22,465 |
| 2017-11-13 | $12.06 | $12.22 | $12.03 | $12.17 | $8.72 | 18,130 |
| 2017-11-10 | $12.13 | $12.22 | $12.04 | $12.16 | $8.72 | 30,112 |
| 2017-11-09 | $12.14 | $12.26 | $12.09 | $12.22 | $8.76 | 21,078 |
| 2017-11-08 | $12.17 | $12.30 | $12.15 | $12.24 | $8.77 | 18,438 |
| 2017-11-07 | $12.12 | $12.32 | $12.12 | $12.24 | $8.77 | 26,499 |
| 2017-11-06 | $12.22 | $12.30 | $12.21 | $12.22 | $8.76 | 21,037 |
| 2017-11-03 | $12.23 | $12.25 | $12.19 | $12.25 | $8.78 | 5,731 |
| 2017-11-02 | $12.23 | $12.25 | $12.22 | $12.24 | $8.77 | 4,904 |
| 2017-11-01 | $12.19 | $12.25 | $12.19 | $12.24 | $8.77 | 10,524 |
| 2017-10-31 | $12.04 | $12.22 | $12.03 | $12.22 | $8.76 | 22,899 |
| 2017-10-30 | $12.05 | $12.09 | $12.04 | $12.08 | $8.66 | 14,296 |
| 2017-10-27 | $12.05 | $12.09 | $12.04 | $12.07 | $8.65 | 13,763 |
| 2017-10-26 | $12.10 | $12.12 | $12.00 | $12.03 | $8.62 | 20,568 |
| 2017-10-25 | $12.14 | $12.21 | $12.01 | $12.09 | $8.67 | 16,200 |
| 2017-10-24 | $12.22 | $12.22 | $12.14 | $12.15 | $8.71 | 5,114 |
| 2017-10-23 | $12.19 | $12.19 | $12.13 | $12.16 | $8.72 | 5,529 |
| 2017-10-20 | $12.21 | $12.24 | $12.18 | $12.23 | $8.72 | 12,913 |
| 2017-10-19 | $12.25 | $12.25 | $12.20 | $12.25 | $8.73 | 5,802 |
| 2017-10-18 | $12.22 | $12.22 | $12.17 | $12.22 | $8.71 | 17,234 |
| 2017-10-17 | $12.17 | $12.20 | $12.16 | $12.20 | $8.70 | 29,496 |
| 2017-10-16 | $12.18 | $12.20 | $12.15 | $12.19 | $8.69 | 10,304 |
| 2017-10-13 | $12.07 | $12.18 | $12.07 | $12.16 | $8.67 | 14,516 |
| 2017-10-12 | $12.09 | $12.13 | $12.05 | $12.09 | $8.62 | 12,848 |
| 2017-10-11 | $12.13 | $12.13 | $12.09 | $12.11 | $8.63 | 15,775 |
| 2017-10-10 | $12.10 | $12.19 | $12.09 | $12.18 | $8.68 | 34,062 |
| 2017-10-09 | $12.24 | $12.24 | $12.10 | $12.12 | $8.64 | 11,071 |
| 2017-10-06 | $12.07 | $12.16 | $12.07 | $12.13 | $8.65 | 11,817 |
| 2017-10-05 | $12.08 | $12.13 | $12.05 | $12.12 | $8.64 | 30,193 |
| 2017-10-04 | $12.18 | $12.19 | $12.12 | $12.15 | $8.66 | 8,377 |
| 2017-10-03 | $12.25 | $12.25 | $12.17 | $12.19 | $8.69 | 16,728 |
| 2017-10-02 | $12.25 | $12.27 | $12.23 | $12.26 | $8.74 | 16,796 |
| 2017-09-29 | $12.18 | $12.25 | $12.17 | $12.25 | $8.73 | 10,790 |
| 2017-09-28 | $12.17 | $12.22 | $12.15 | $12.18 | $8.68 | 9,426 |
| 2017-09-27 | $12.25 | $12.27 | $12.18 | $12.19 | $8.69 | 11,452 |
| 2017-09-26 | $12.29 | $12.30 | $12.24 | $12.29 | $8.76 | 26,239 |
| 2017-09-25 | $12.30 | $12.30 | $12.20 | $12.29 | $8.76 | 26,632 |
| 2017-09-22 | $12.14 | $12.28 | $12.14 | $12.25 | $8.73 | 24,967 |
| 2017-09-21 | $12.10 | $12.20 | $12.10 | $12.19 | $8.69 | 6,484 |
| 2017-09-20 | $12.22 | $12.22 | $12.15 | $12.22 | $8.66 | 23,388 |
| 2017-09-19 | $12.25 | $12.25 | $12.19 | $12.22 | $8.66 | 16,735 |
| 2017-09-18 | $12.25 | $12.25 | $12.20 | $12.21 | $8.65 | 8,116 |
| 2017-09-15 | $12.17 | $12.19 | $12.16 | $12.19 | $8.64 | 13,087 |
| 2017-09-14 | $12.24 | $12.24 | $12.14 | $12.17 | $8.63 | 22,105 |
| 2017-09-13 | $12.24 | $12.24 | $12.13 | $12.13 | $8.60 | 20,148 |
| 2017-09-12 | $12.15 | $12.22 | $12.10 | $12.20 | $8.65 | 36,527 |
| 2017-09-11 | $12.06 | $12.14 | $12.06 | $12.13 | $8.60 | 11,020 |
| 2017-09-08 | $12.22 | $12.22 | $12.09 | $12.11 | $8.58 | 1,974 |
| 2017-09-07 | $12.27 | $12.27 | $12.12 | $12.14 | $8.60 | 7,245 |
| 2017-09-06 | $12.14 | $12.17 | $12.12 | $12.16 | $8.62 | 11,424 |
| 2017-09-05 | $12.28 | $12.28 | $12.13 | $12.16 | $8.62 | 21,502 |
| 2017-09-01 | $12.15 | $12.23 | $12.10 | $12.23 | $8.67 | 15,407 |
| 2017-08-31 | $12.10 | $12.10 | $12.00 | $12.09 | $8.57 | 21,335 |
| 2017-08-30 | $12.02 | $12.06 | $11.98 | $12.06 | $8.55 | 21,524 |
| 2017-08-29 | $11.96 | $12.04 | $11.91 | $11.99 | $8.50 | 16,891 |
| 2017-08-28 | $11.92 | $11.99 | $11.92 | $11.97 | $8.48 | 44,669 |
| 2017-08-25 | $11.95 | $12.01 | $11.95 | $11.99 | $8.50 | 14,586 |
| 2017-08-24 | $12.14 | $12.14 | $11.96 | $11.96 | $8.48 | 43,405 |
| 2017-08-23 | $12.19 | $12.19 | $12.05 | $12.08 | $8.56 | 18,361 |
| 2017-08-22 | $12.01 | $12.05 | $11.98 | $12.03 | $8.53 | 30,050 |
| 2017-08-21 | $12.07 | $12.09 | $12.03 | $12.08 | $8.51 | 21,321 |
| 2017-08-18 | $11.98 | $12.11 | $11.98 | $12.10 | $8.53 | 25,299 |
| 2017-08-17 | $12.10 | $12.10 | $11.99 | $11.99 | $8.45 | 14,849 |
| 2017-08-16 | $12.00 | $12.03 | $11.98 | $12.01 | $8.46 | 11,750 |
| 2017-08-15 | $11.98 | $12.03 | $11.96 | $12.00 | $8.46 | 21,795 |
| 2017-08-14 | $12.02 | $12.07 | $11.92 | $11.97 | $8.44 | 59,434 |
| 2017-08-11 | $11.94 | $12.00 | $11.80 | $11.96 | $8.43 | 39,016 |
| 2017-08-10 | $12.18 | $12.18 | $11.79 | $11.91 | $8.39 | 59,253 |
| 2017-08-09 | $12.16 | $12.19 | $12.12 | $12.15 | $8.56 | 16,598 |
| 2017-08-08 | $12.14 | $12.20 | $12.14 | $12.19 | $8.59 | 29,499 |
| 2017-08-07 | $12.16 | $12.26 | $12.16 | $12.22 | $8.61 | 41,561 |
| 2017-08-04 | $12.28 | $12.28 | $12.15 | $12.19 | $8.59 | 23,108 |
| 2017-08-03 | $12.19 | $12.22 | $12.15 | $12.22 | $8.61 | 29,330 |
| 2017-08-02 | $12.19 | $12.23 | $12.11 | $12.22 | $8.61 | 22,639 |
| 2017-08-01 | $12.13 | $12.18 | $12.11 | $12.15 | $8.56 | 17,589 |
| 2017-07-31 | $12.15 | $12.15 | $12.04 | $12.12 | $8.54 | 16,428 |
| 2017-07-28 | $12.05 | $12.10 | $11.95 | $12.09 | $8.52 | 38,003 |
| 2017-07-27 | $12.36 | $12.36 | $12.10 | $12.11 | $8.53 | 22,009 |
| 2017-07-26 | $12.19 | $12.22 | $12.06 | $12.22 | $8.61 | 28,941 |
| 2017-07-25 | $12.09 | $12.15 | $12.05 | $12.11 | $8.53 | 28,968 |
| 2017-07-24 | $12.45 | $12.47 | $12.06 | $12.09 | $8.52 | 58,256 |
| 2017-07-21 | $12.59 | $12.70 | $12.40 | $12.70 | $8.95 | 57,203 |
| 2017-07-20 | $12.84 | $12.84 | $12.67 | $12.74 | $8.98 | 9,379 |
| 2017-07-19 | $12.83 | $12.87 | $12.78 | $12.87 | $9.02 | 27,550 |
| 2017-07-18 | $12.85 | $12.95 | $12.83 | $12.83 | $8.99 | 22,141 |
| 2017-07-17 | $12.99 | $13.00 | $12.89 | $12.93 | $9.06 | 35,812 |
| 2017-07-14 | $12.66 | $12.78 | $12.63 | $12.78 | $8.96 | 25,371 |
| 2017-07-13 | $12.70 | $12.70 | $12.63 | $12.66 | $8.87 | 9,283 |
| 2017-07-12 | $12.74 | $12.74 | $12.64 | $12.69 | $8.89 | 16,107 |
| 2017-07-11 | $12.74 | $12.74 | $12.61 | $12.67 | $8.88 | 15,434 |
| 2017-07-10 | $12.74 | $12.74 | $12.63 | $12.63 | $8.85 | 8,239 |
| 2017-07-07 | $12.70 | $12.72 | $12.57 | $12.63 | $8.85 | 28,352 |
| 2017-07-06 | $12.60 | $12.66 | $12.58 | $12.66 | $8.87 | 25,090 |
| 2017-07-05 | $12.60 | $12.60 | $12.54 | $12.59 | $8.82 | 5,058 |
| 2017-07-03 | $12.63 | $12.63 | $12.52 | $12.59 | $8.82 | 4,424 |
| 2017-06-30 | $12.55 | $12.57 | $12.48 | $12.55 | $8.79 | 11,414 |
| 2017-06-29 | $12.63 | $12.63 | $12.51 | $12.59 | $8.82 | 23,581 |
| 2017-06-28 | $12.63 | $12.63 | $12.59 | $12.61 | $8.84 | 13,209 |
| 2017-06-27 | $12.61 | $12.63 | $12.56 | $12.63 | $8.85 | 14,324 |
| 2017-06-26 | $12.60 | $12.60 | $12.51 | $12.60 | $8.83 | 23,124 |
| 2017-06-23 | $12.60 | $12.60 | $12.53 | $12.60 | $8.83 | 10,280 |
| 2017-06-22 | $12.58 | $12.60 | $12.55 | $12.60 | $8.83 | 6,803 |
| 2017-06-21 | $12.40 | $12.57 | $12.40 | $12.54 | $8.79 | 19,362 |
| 2017-06-20 | $12.51 | $12.55 | $12.50 | $12.55 | $8.74 | 21,094 |
| 2017-06-19 | $12.37 | $12.53 | $12.37 | $12.45 | $8.67 | 39,883 |
| 2017-06-16 | $12.34 | $12.39 | $12.34 | $12.36 | $8.61 | 10,325 |
| 2017-06-15 | $12.30 | $12.39 | $12.30 | $12.36 | $8.61 | 25,030 |
| 2017-06-14 | $12.42 | $12.43 | $12.40 | $12.40 | $8.64 | 9,343 |
| 2017-06-13 | $12.39 | $12.40 | $12.26 | $12.35 | $8.60 | 36,028 |
| 2017-06-12 | $12.46 | $12.46 | $12.30 | $12.31 | $8.58 | 14,631 |
| 2017-06-09 | $12.26 | $12.43 | $12.20 | $12.41 | $8.65 | 16,161 |
| 2017-06-08 | $12.50 | $12.50 | $12.35 | $12.36 | $8.61 | 24,876 |
| 2017-06-07 | $12.46 | $12.49 | $12.45 | $12.48 | $8.69 | 7,701 |
| 2017-06-06 | $12.45 | $12.50 | $12.45 | $12.46 | $8.68 | 24,795 |
| 2017-06-05 | $12.45 | $12.48 | $12.45 | $12.48 | $8.69 | 5,823 |
| 2017-06-02 | $12.48 | $12.50 | $12.45 | $12.50 | $8.71 | 27,508 |
| 2017-06-01 | $12.43 | $12.44 | $12.38 | $12.41 | $8.65 | 36,303 |
| 2017-05-31 | $12.43 | $12.47 | $12.40 | $12.43 | $8.66 | 19,093 |
| 2017-05-30 | $12.47 | $12.50 | $12.43 | $12.43 | $8.66 | 14,500 |
| 2017-05-26 | $12.50 | $12.50 | $12.45 | $12.49 | $8.70 | 6,685 |
| 2017-05-25 | $12.50 | $12.50 | $12.42 | $12.45 | $8.67 | 14,044 |
| 2017-05-24 | $12.44 | $12.49 | $12.44 | $12.44 | $8.67 | 12,454 |
| 2017-05-23 | $12.49 | $12.54 | $12.46 | $12.46 | $8.68 | 27,514 |
| 2017-05-22 | $12.57 | $12.57 | $12.41 | $12.42 | $8.65 | 18,281 |
| 2017-05-19 | $12.48 | $12.55 | $12.47 | $12.47 | $8.69 | 24,291 |
| 2017-05-18 | $12.43 | $12.46 | $12.41 | $12.46 | $8.63 | 18,710 |
| 2017-05-17 | $12.55 | $12.55 | $12.42 | $12.43 | $8.61 | 20,729 |
| 2017-05-16 | $12.51 | $12.55 | $12.48 | $12.50 | $8.66 | 11,832 |
| 2017-05-15 | $12.58 | $12.58 | $12.48 | $12.50 | $8.66 | 17,187 |
| 2017-05-12 | $12.48 | $12.57 | $12.43 | $12.49 | $8.65 | 26,639 |
| 2017-05-11 | $12.44 | $12.45 | $12.42 | $12.42 | $8.60 | 10,212 |
| 2017-05-10 | $12.42 | $12.44 | $12.39 | $12.44 | $8.62 | 10,781 |
| 2017-05-09 | $12.38 | $12.42 | $12.36 | $12.42 | $8.60 | 14,573 |
| 2017-05-08 | $12.38 | $12.43 | $12.34 | $12.38 | $8.57 | 7,163 |
| 2017-05-05 | $12.37 | $12.44 | $12.34 | $12.38 | $8.57 | 13,793 |
| 2017-05-04 | $12.37 | $12.41 | $12.28 | $12.37 | $8.57 | 22,530 |
| 2017-05-03 | $12.31 | $12.38 | $12.22 | $12.33 | $8.54 | 17,179 |
| 2017-05-02 | $12.17 | $12.27 | $12.17 | $12.27 | $8.50 | 27,821 |
| 2017-05-01 | $12.10 | $12.19 | $12.10 | $12.16 | $8.42 | 7,139 |
| 2017-04-28 | $12.22 | $12.23 | $12.13 | $12.13 | $8.40 | 24,839 |
| 2017-04-27 | $12.10 | $12.19 | $12.10 | $12.12 | $8.39 | 17,822 |
| 2017-04-26 | $12.14 | $12.19 | $12.10 | $12.17 | $8.43 | 13,817 |
| 2017-04-25 | $12.13 | $12.15 | $12.10 | $12.15 | $8.41 | 12,545 |
| 2017-04-24 | $12.06 | $12.16 | $12.06 | $12.11 | $8.39 | 14,166 |
| 2017-04-21 | $12.15 | $12.16 | $12.02 | $12.08 | $8.37 | 42,275 |
| 2017-04-20 | $11.95 | $12.06 | $11.95 | $12.03 | $8.33 | 11,242 |
| 2017-04-19 | $12.05 | $12.05 | $11.99 | $11.99 | $8.30 | 3,561 |
| 2017-04-18 | $11.94 | $12.09 | $11.94 | $12.09 | $8.32 | 14,143 |
| 2017-04-17 | $11.98 | $12.05 | $11.96 | $11.98 | $8.25 | 18,191 |
| 2017-04-13 | $12.11 | $12.11 | $11.90 | $11.97 | $8.24 | 23,223 |
| 2017-04-12 | $12.10 | $12.10 | $12.03 | $12.04 | $8.29 | 13,039 |
| 2017-04-11 | $11.98 | $12.11 | $11.97 | $12.10 | $8.33 | 32,857 |
| 2017-04-10 | $12.00 | $12.05 | $11.95 | $12.05 | $8.30 | 6,230 |
| 2017-04-07 | $11.79 | $12.00 | $11.79 | $11.99 | $8.25 | 17,946 |
| 2017-04-06 | $11.81 | $11.90 | $11.81 | $11.90 | $8.19 | 4,492 |
| 2017-04-05 | $11.89 | $11.89 | $11.80 | $11.80 | $8.12 | 10,931 |
| 2017-04-04 | $11.80 | $11.93 | $11.80 | $11.85 | $8.16 | 17,373 |
| 2017-04-03 | $11.90 | $11.96 | $11.85 | $11.90 | $8.19 | 11,826 |
| 2017-03-31 | $11.85 | $11.91 | $11.81 | $11.88 | $8.18 | 12,882 |
| 2017-03-30 | $11.82 | $11.82 | $11.65 | $11.81 | $8.13 | 20,215 |
| 2017-03-29 | $11.69 | $11.81 | $11.69 | $11.73 | $8.08 | 18,345 |
| 2017-03-28 | $11.63 | $11.83 | $11.63 | $11.70 | $8.05 | 21,324 |
| 2017-03-27 | $11.80 | $11.82 | $11.62 | $11.68 | $8.04 | 15,952 |
| 2017-03-24 | $11.80 | $11.88 | $11.72 | $11.73 | $8.08 | 9,427 |
| 2017-03-23 | $11.84 | $11.87 | $11.73 | $11.82 | $8.14 | 9,805 |
| 2017-03-22 | $11.80 | $11.84 | $11.69 | $11.73 | $8.08 | 21,833 |
| 2017-03-21 | $12.00 | $12.00 | $11.71 | $11.76 | $8.05 | 28,265 |
| 2017-03-20 | $11.62 | $12.00 | $11.62 | $11.96 | $8.18 | 33,890 |
| 2017-03-17 | $11.50 | $11.71 | $11.49 | $11.66 | $7.98 | 24,402 |
| 2017-03-16 | $11.52 | $11.59 | $11.51 | $11.54 | $7.89 | 9,891 |
| 2017-03-15 | $11.46 | $11.53 | $11.38 | $11.45 | $7.83 | 10,609 |
| 2017-03-14 | $11.31 | $11.38 | $11.31 | $11.37 | $7.78 | 3,841 |
| 2017-03-13 | $11.45 | $11.45 | $11.30 | $11.33 | $7.75 | 6,692 |
| 2017-03-10 | $11.11 | $11.37 | $11.11 | $11.37 | $7.78 | 26,278 |
| 2017-03-09 | $11.35 | $11.41 | $11.09 | $11.09 | $7.59 | 48,869 |
| 2017-03-08 | $11.47 | $11.54 | $11.38 | $11.38 | $7.79 | 22,545 |
| 2017-03-07 | $11.47 | $11.56 | $11.47 | $11.52 | $7.88 | 12,933 |
| 2017-03-06 | $11.58 | $11.71 | $11.46 | $11.55 | $7.90 | 36,115 |
| 2017-03-03 | $11.67 | $11.68 | $11.60 | $11.65 | $7.97 | 14,832 |
| 2017-03-02 | $11.68 | $11.72 | $11.66 | $11.68 | $7.99 | 14,238 |
| 2017-03-01 | $11.75 | $11.82 | $11.66 | $11.68 | $7.99 | 34,035 |
| 2017-02-28 | $11.72 | $11.80 | $11.70 | $11.78 | $8.06 | 25,572 |
| 2017-02-27 | $11.65 | $11.71 | $11.63 | $11.66 | $7.98 | 14,576 |
| 2017-02-24 | $11.65 | $11.69 | $11.57 | $11.61 | $7.95 | 20,880 |
| 2017-02-23 | $11.68 | $11.68 | $11.58 | $11.63 | $7.95 | 15,078 |
| 2017-02-22 | $11.67 | $11.69 | $11.47 | $11.60 | $7.93 | 23,714 |
| 2017-02-21 | $11.66 | $11.69 | $11.64 | $11.64 | $7.96 | 14,570 |
| 2017-02-17 | $11.72 | $11.72 | $11.65 | $11.65 | $7.97 | 11,182 |
| 2017-02-16 | $11.75 | $11.75 | $11.66 | $11.69 | $8.00 | 26,747 |
| 2017-02-15 | $11.81 | $11.81 | $11.77 | $11.79 | $8.02 | 9,472 |
| 2017-02-14 | $11.92 | $11.92 | $11.75 | $11.78 | $8.01 | 26,472 |
| 2017-02-13 | $11.93 | $11.93 | $11.85 | $11.90 | $8.09 | 18,476 |
| 2017-02-10 | $11.89 | $11.97 | $11.87 | $11.87 | $8.07 | 10,661 |
| 2017-02-09 | $12.00 | $12.00 | $11.92 | $11.92 | $8.10 | 12,904 |
| 2017-02-08 | $11.98 | $11.98 | $11.86 | $11.97 | $8.14 | 16,592 |
| 2017-02-07 | $11.91 | $11.93 | $11.86 | $11.93 | $8.11 | 22,724 |
| 2017-02-06 | $11.90 | $11.90 | $11.79 | $11.85 | $8.06 | 15,347 |
| 2017-02-03 | $11.82 | $11.85 | $11.81 | $11.85 | $8.06 | 8,650 |
| 2017-02-02 | $11.79 | $11.80 | $11.68 | $11.77 | $8.00 | 20,903 |
| 2017-02-01 | $11.83 | $11.83 | $11.71 | $11.74 | $7.98 | 53,625 |
| 2017-01-31 | $11.85 | $11.85 | $11.69 | $11.78 | $8.01 | 33,096 |
| 2017-01-30 | $11.82 | $11.90 | $11.81 | $11.85 | $8.06 | 23,619 |
| 2017-01-27 | $11.80 | $11.85 | $11.77 | $11.84 | $8.05 | 15,891 |
| 2017-01-26 | $11.83 | $11.83 | $11.73 | $11.73 | $7.98 | 16,312 |
| 2017-01-25 | $11.90 | $11.90 | $11.75 | $11.77 | $8.00 | 21,315 |
| 2017-01-24 | $11.80 | $11.85 | $11.78 | $11.82 | $8.04 | 11,625 |
| 2017-01-23 | $11.80 | $11.82 | $11.72 | $11.74 | $7.98 | 21,370 |
| 2017-01-20 | $11.78 | $11.78 | $11.67 | $11.72 | $7.97 | 20,234 |
| 2017-01-19 | $11.95 | $11.95 | $11.72 | $11.83 | $7.99 | 48,451 |
| 2017-01-18 | $11.80 | $11.92 | $11.79 | $11.92 | $8.05 | 12,049 |
| 2017-01-17 | $11.75 | $11.79 | $11.72 | $11.79 | $7.97 | 22,667 |
| 2017-01-13 | $11.72 | $11.80 | $11.67 | $11.70 | $7.91 | 47,564 |
| 2017-01-12 | $11.63 | $11.68 | $11.51 | $11.68 | $7.89 | 23,758 |
| 2017-01-11 | $11.45 | $11.60 | $11.41 | $11.59 | $7.83 | 28,331 |
| 2017-01-10 | $11.37 | $11.40 | $11.27 | $11.39 | $7.70 | 23,272 |
| 2017-01-09 | $11.33 | $11.33 | $11.20 | $11.32 | $7.65 | 41,949 |
| 2017-01-06 | $11.26 | $11.26 | $11.16 | $11.25 | $7.60 | 36,578 |
| 2017-01-05 | $11.20 | $11.29 | $11.13 | $11.20 | $7.57 | 27,650 |
| 2017-01-04 | $11.24 | $11.27 | $11.11 | $11.16 | $7.54 | 27,343 |
| 2017-01-03 | $11.14 | $11.22 | $11.11 | $11.20 | $7.57 | 24,246 |
| 2016-12-30 | $11.15 | $11.15 | $11.10 | $11.12 | $7.51 | 29,817 |
| 2016-12-29 | $11.00 | $11.15 | $10.97 | $11.13 | $7.52 | 36,760 |
| 2016-12-28 | $10.90 | $10.97 | $10.88 | $10.95 | $7.40 | 37,348 |
| 2016-12-27 | $11.05 | $11.05 | $10.84 | $10.90 | $7.37 | 31,059 |
| 2016-12-23 | $10.83 | $10.86 | $10.79 | $10.86 | $7.34 | 42,830 |
| 2016-12-22 | $10.82 | $10.93 | $10.77 | $10.78 | $7.28 | 35,549 |
| 2016-12-21 | $11.00 | $11.00 | $10.59 | $10.84 | $7.32 | 64,080 |
| 2016-12-20 | $10.97 | $11.00 | $10.94 | $11.00 | $7.43 | 15,166 |
| 2016-12-19 | $11.05 | $11.05 | $10.97 | $11.01 | $7.38 | 50,036 |
| 2016-12-16 | $10.84 | $11.05 | $10.76 | $11.00 | $7.37 | 48,296 |
| 2016-12-15 | $10.64 | $10.81 | $10.59 | $10.77 | $7.22 | 81,797 |
| 2016-12-14 | $10.66 | $10.66 | $10.54 | $10.61 | $7.11 | 36,297 |
| 2016-12-13 | $10.71 | $10.71 | $10.55 | $10.60 | $7.10 | 24,017 |
| 2016-12-12 | $10.64 | $10.67 | $10.61 | $10.64 | $7.13 | 31,083 |
| 2016-12-09 | $10.70 | $10.76 | $10.61 | $10.62 | $7.12 | 54,658 |
| 2016-12-08 | $10.68 | $10.68 | $10.64 | $10.65 | $7.14 | 27,764 |
| 2016-12-07 | $10.65 | $10.72 | $10.65 | $10.65 | $7.14 | 43,570 |
| 2016-12-06 | $10.70 | $10.70 | $10.61 | $10.66 | $7.14 | 29,282 |
| 2016-12-05 | $10.68 | $10.68 | $10.60 | $10.61 | $7.11 | 34,692 |
| 2016-12-02 | $10.64 | $10.71 | $10.61 | $10.71 | $7.18 | 11,445 |
| 2016-12-01 | $10.73 | $10.73 | $10.56 | $10.63 | $7.13 | 51,432 |
| 2016-11-30 | $10.63 | $10.75 | $10.57 | $10.72 | $7.18 | 48,796 |
| 2016-11-29 | $10.65 | $10.68 | $10.60 | $10.66 | $7.14 | 30,418 |
| 2016-11-28 | $10.72 | $10.75 | $10.53 | $10.58 | $7.09 | 65,144 |
| 2016-11-25 | $10.65 | $10.83 | $10.65 | $10.75 | $7.20 | 9,448 |
| 2016-11-23 | $10.71 | $10.78 | $10.61 | $10.69 | $7.16 | 17,509 |
| 2016-11-22 | $10.71 | $10.77 | $10.64 | $10.75 | $7.20 | 35,754 |
| 2016-11-21 | $10.61 | $10.73 | $10.61 | $10.65 | $7.14 | 27,743 |
| 2016-11-18 | $10.74 | $10.78 | $10.60 | $10.63 | $7.12 | 37,338 |
| 2016-11-17 | $11.00 | $11.03 | $10.85 | $10.91 | $7.26 | 48,441 |
| 2016-11-16 | $10.61 | $10.98 | $10.61 | $10.94 | $7.28 | 45,017 |
| 2016-11-15 | $10.44 | $10.73 | $10.41 | $10.73 | $7.14 | 42,994 |
| 2016-11-14 | $10.69 | $10.70 | $10.30 | $10.43 | $6.94 | 114,239 |
| 2016-11-11 | $10.70 | $10.83 | $10.62 | $10.62 | $7.07 | 39,971 |
| 2016-11-10 | $10.90 | $10.94 | $10.73 | $10.75 | $7.16 | 60,177 |
| 2016-11-09 | $10.89 | $10.96 | $10.77 | $10.95 | $7.29 | 34,163 |
| 2016-11-08 | $10.95 | $10.98 | $10.93 | $10.98 | $7.31 | 19,927 |
| 2016-11-07 | $10.96 | $11.04 | $10.92 | $10.92 | $7.27 | 65,805 |
| 2016-11-04 | $10.78 | $10.86 | $10.75 | $10.84 | $7.22 | 22,228 |
| 2016-11-03 | $10.78 | $10.87 | $10.71 | $10.74 | $7.15 | 19,576 |
| 2016-11-02 | $11.00 | $11.09 | $10.75 | $10.89 | $7.25 | 62,173 |
| 2016-11-01 | $11.22 | $11.30 | $11.02 | $11.04 | $7.35 | 49,729 |
| 2016-10-31 | $11.25 | $11.30 | $11.22 | $11.22 | $7.47 | 20,100 |
| 2016-10-28 | $11.35 | $11.35 | $11.22 | $11.25 | $7.49 | 20,937 |
| 2016-10-27 | $11.41 | $11.41 | $11.33 | $11.33 | $7.54 | 14,181 |
| 2016-10-26 | $11.40 | $11.40 | $11.32 | $11.38 | $7.58 | 20,085 |
| 2016-10-25 | $11.31 | $11.39 | $11.31 | $11.38 | $7.58 | 9,413 |
| 2016-10-24 | $11.37 | $11.42 | $11.27 | $11.30 | $7.52 | 22,217 |
| 2016-10-21 | $11.36 | $11.40 | $11.22 | $11.38 | $7.58 | 21,044 |
| 2016-10-20 | $11.37 | $11.42 | $11.23 | $11.26 | $7.50 | 14,335 |
| 2016-10-19 | $11.45 | $11.54 | $11.40 | $11.47 | $7.59 | 18,971 |
| 2016-10-18 | $11.37 | $11.49 | $11.37 | $11.49 | $7.60 | 23,572 |
| 2016-10-17 | $11.40 | $11.42 | $11.29 | $11.35 | $7.51 | 20,552 |
| 2016-10-14 | $11.31 | $11.54 | $11.31 | $11.44 | $7.57 | 46,742 |
| 2016-10-13 | $11.35 | $11.41 | $11.25 | $11.34 | $7.50 | 12,255 |
| 2016-10-12 | $11.48 | $11.53 | $11.36 | $11.40 | $7.54 | 38,594 |
| 2016-10-11 | $11.52 | $11.56 | $11.45 | $11.47 | $7.59 | 25,273 |
| 2016-10-10 | $11.46 | $11.63 | $11.46 | $11.61 | $7.68 | 15,531 |
| 2016-10-07 | $11.46 | $11.58 | $11.41 | $11.50 | $7.61 | 27,894 |
| 2016-10-06 | $11.50 | $11.54 | $11.40 | $11.50 | $7.61 | 26,542 |
| 2016-10-05 | $11.44 | $11.56 | $11.41 | $11.50 | $7.60 | 24,977 |
| 2016-10-04 | $11.51 | $11.51 | $11.43 | $11.48 | $7.59 | 19,322 |
| 2016-10-03 | $11.46 | $11.55 | $11.43 | $11.50 | $7.61 | 33,256 |
| 2016-09-30 | $11.45 | $11.61 | $11.44 | $11.50 | $7.61 | 24,289 |
| 2016-09-29 | $11.58 | $11.58 | $11.37 | $11.46 | $7.58 | 21,997 |
| 2016-09-28 | $11.60 | $11.61 | $11.48 | $11.57 | $7.65 | 17,079 |
| 2016-09-27 | $11.52 | $11.66 | $11.49 | $11.61 | $7.68 | 30,601 |
| 2016-09-26 | $11.69 | $11.72 | $11.50 | $11.50 | $7.61 | 28,298 |
| 2016-09-23 | $11.76 | $11.81 | $11.56 | $11.73 | $7.76 | 51,203 |
| 2016-09-22 | $11.83 | $11.90 | $11.77 | $11.84 | $7.83 | 11,102 |
| 2016-09-21 | $11.55 | $11.79 | $11.53 | $11.77 | $7.78 | 51,133 |
| 2016-09-20 | $11.70 | $11.75 | $11.61 | $11.70 | $7.69 | 37,182 |
| 2016-09-19 | $11.67 | $11.78 | $11.60 | $11.70 | $7.69 | 38,630 |
| 2016-09-16 | $11.60 | $11.76 | $11.58 | $11.73 | $7.71 | 33,219 |
| 2016-09-15 | $11.65 | $11.81 | $11.46 | $11.65 | $7.66 | 73,955 |
| 2016-09-14 | $11.61 | $11.73 | $11.51 | $11.57 | $7.60 | 62,360 |
| 2016-09-13 | $11.92 | $12.04 | $11.60 | $11.66 | $7.66 | 26,662 |
| 2016-09-12 | $11.89 | $11.99 | $11.85 | $11.91 | $7.83 | 15,600 |
| 2016-09-09 | $12.08 | $12.18 | $11.96 | $12.04 | $7.91 | 20,143 |
| 2016-09-08 | $12.09 | $12.24 | $12.09 | $12.19 | $8.01 | 9,481 |
| 2016-09-07 | $12.07 | $12.14 | $12.05 | $12.12 | $7.97 | 13,680 |
| 2016-09-06 | $12.04 | $12.12 | $11.75 | $12.05 | $7.92 | 50,796 |
| 2016-09-02 | $12.22 | $12.27 | $12.09 | $12.11 | $7.96 | 20,072 |
| 2016-09-01 | $12.26 | $12.34 | $12.13 | $12.18 | $8.00 | 35,501 |
| 2016-08-31 | $12.25 | $12.33 | $12.25 | $12.25 | $8.05 | 10,479 |
| 2016-08-30 | $12.40 | $12.40 | $12.18 | $12.25 | $8.05 | 17,956 |
| 2016-08-29 | $12.44 | $12.44 | $12.29 | $12.35 | $8.12 | 15,210 |
| 2016-08-26 | $12.36 | $12.43 | $12.30 | $12.39 | $8.14 | 9,045 |
| 2016-08-25 | $12.36 | $12.38 | $12.21 | $12.26 | $8.06 | 12,968 |
| 2016-08-24 | $12.40 | $12.45 | $12.33 | $12.33 | $8.10 | 10,824 |
| 2016-08-23 | $12.52 | $12.59 | $12.45 | $12.49 | $8.21 | 13,017 |
| 2016-08-22 | $12.55 | $12.64 | $12.51 | $12.54 | $8.24 | 6,722 |
| 2016-08-19 | $12.59 | $12.63 | $12.45 | $12.63 | $8.25 | 9,775 |
| 2016-08-18 | $12.51 | $12.64 | $12.49 | $12.61 | $8.24 | 16,607 |
| 2016-08-17 | $12.45 | $12.56 | $12.38 | $12.51 | $8.17 | 11,676 |
| 2016-08-16 | $12.60 | $12.60 | $12.42 | $12.42 | $8.12 | 11,732 |
| 2016-08-15 | $12.72 | $12.75 | $12.61 | $12.61 | $8.24 | 14,910 |
| 2016-08-12 | $12.54 | $12.78 | $12.54 | $12.71 | $8.31 | 15,130 |
| 2016-08-11 | $12.70 | $12.77 | $12.59 | $12.63 | $8.25 | 23,104 |
| 2016-08-10 | $12.66 | $12.78 | $12.66 | $12.75 | $8.33 | 12,263 |
| 2016-08-09 | $12.64 | $12.77 | $12.64 | $12.70 | $8.30 | 36,084 |
| 2016-08-08 | $12.56 | $12.75 | $12.54 | $12.65 | $8.27 | 14,305 |
| 2016-08-05 | $12.62 | $12.70 | $12.55 | $12.61 | $8.24 | 10,363 |
| 2016-08-04 | $12.56 | $12.74 | $12.52 | $12.64 | $8.26 | 13,958 |
| 2016-08-03 | $12.55 | $12.55 | $12.44 | $12.52 | $8.18 | 7,546 |
| 2016-08-02 | $12.63 | $12.65 | $12.48 | $12.51 | $8.18 | 6,998 |
| 2016-08-01 | $12.61 | $12.66 | $12.55 | $12.58 | $8.22 | 16,494 |
| 2016-07-29 | $12.63 | $12.65 | $12.51 | $12.59 | $8.23 | 12,897 |
| 2016-07-28 | $12.51 | $12.63 | $12.46 | $12.62 | $8.25 | 10,853 |
| 2016-07-27 | $12.60 | $12.63 | $12.43 | $12.50 | $8.17 | 22,178 |
| 2016-07-26 | $12.59 | $12.60 | $12.45 | $12.51 | $8.18 | 16,532 |
| 2016-07-25 | $12.59 | $12.64 | $12.50 | $12.51 | $8.18 | 40,407 |
| 2016-07-22 | $12.50 | $12.57 | $12.50 | $12.54 | $8.19 | 13,346 |
| 2016-07-21 | $12.63 | $12.63 | $12.52 | $12.53 | $8.19 | 11,153 |
| 2016-07-20 | $12.48 | $12.63 | $12.48 | $12.63 | $8.25 | 10,612 |
| 2016-07-19 | $12.55 | $12.61 | $12.53 | $12.56 | $8.16 | 9,260 |
| 2016-07-18 | $12.54 | $12.61 | $12.46 | $12.49 | $8.12 | 24,183 |
| 2016-07-15 | $12.31 | $12.41 | $12.29 | $12.40 | $8.06 | 4,815 |
| 2016-07-14 | $12.21 | $12.34 | $12.21 | $12.31 | $8.00 | 26,180 |
| 2016-07-13 | $12.23 | $12.35 | $12.22 | $12.32 | $8.00 | 25,146 |
| 2016-07-12 | $12.47 | $12.58 | $12.27 | $12.31 | $8.00 | 31,706 |
| 2016-07-11 | $12.79 | $12.81 | $12.31 | $12.42 | $8.07 | 26,074 |
| 2016-07-08 | $12.64 | $12.79 | $12.54 | $12.70 | $8.25 | 42,572 |
| 2016-07-07 | $12.52 | $12.69 | $12.43 | $12.59 | $8.18 | 15,824 |
| 2016-07-06 | $12.25 | $12.52 | $12.25 | $12.46 | $8.10 | 23,661 |
| 2016-07-05 | $12.49 | $12.50 | $12.21 | $12.26 | $7.97 | 20,270 |
| 2016-07-01 | $12.57 | $12.59 | $12.39 | $12.40 | $8.06 | 22,230 |
| 2016-06-30 | $12.36 | $12.63 | $12.36 | $12.51 | $8.13 | 25,904 |
| 2016-06-29 | $12.30 | $12.36 | $12.21 | $12.36 | $8.03 | 15,018 |
| 2016-06-28 | $12.07 | $12.25 | $11.98 | $12.21 | $7.93 | 25,037 |
| 2016-06-27 | $12.02 | $12.06 | $11.85 | $12.00 | $7.80 | 27,373 |
| 2016-06-24 | $11.75 | $12.06 | $11.75 | $11.98 | $7.78 | 15,648 |
| 2016-06-23 | $12.09 | $12.09 | $12.01 | $12.04 | $7.82 | 11,205 |
| 2016-06-22 | $12.01 | $12.09 | $11.95 | $12.05 | $7.83 | 20,794 |
| 2016-06-21 | $11.95 | $12.05 | $11.85 | $12.00 | $7.80 | 16,072 |
| 2016-06-20 | $12.00 | $12.05 | $11.91 | $12.05 | $7.78 | 11,664 |
| 2016-06-17 | $11.97 | $11.97 | $11.92 | $11.93 | $7.70 | 4,921 |
| 2016-06-16 | $11.90 | $11.95 | $11.83 | $11.95 | $7.72 | 20,983 |
| 2016-06-15 | $11.86 | $11.90 | $11.83 | $11.90 | $7.69 | 25,797 |
| 2016-06-14 | $11.89 | $11.91 | $11.83 | $11.89 | $7.68 | 23,590 |
| 2016-06-13 | $11.82 | $11.93 | $11.82 | $11.83 | $7.64 | 14,020 |
| 2016-06-10 | $12.04 | $12.04 | $11.82 | $11.82 | $7.63 | 11,013 |
| 2016-06-09 | $12.08 | $12.08 | $11.88 | $11.97 | $7.73 | 11,056 |
| 2016-06-08 | $12.07 | $12.12 | $11.97 | $12.03 | $7.77 | 22,458 |
| 2016-06-07 | $12.15 | $12.15 | $12.09 | $12.11 | $7.82 | 14,166 |
| 2016-06-06 | $12.12 | $12.14 | $12.08 | $12.14 | $7.84 | 31,759 |
| 2016-06-03 | $12.12 | $12.12 | $12.05 | $12.11 | $7.82 | 14,383 |
| 2016-06-02 | $12.02 | $12.08 | $12.01 | $12.08 | $7.80 | 17,872 |
| 2016-06-01 | $12.01 | $12.13 | $12.01 | $12.07 | $7.79 | 23,503 |
| 2016-05-31 | $12.10 | $12.14 | $11.99 | $12.02 | $7.76 | 11,635 |
| 2016-05-27 | $11.97 | $12.09 | $11.95 | $12.05 | $7.78 | 12,579 |
| 2016-05-26 | $12.02 | $12.14 | $11.95 | $12.02 | $7.76 | 14,561 |
| 2016-05-25 | $12.00 | $12.11 | $11.96 | $11.97 | $7.73 | 27,445 |
| 2016-05-24 | $12.08 | $12.14 | $11.99 | $12.03 | $7.77 | 27,786 |
| 2016-05-23 | $12.00 | $12.09 | $11.86 | $12.03 | $7.77 | 23,923 |
| 2016-05-20 | $11.97 | $12.07 | $11.78 | $11.88 | $7.67 | 25,929 |
| 2016-05-19 | $12.02 | $12.03 | $11.61 | $11.70 | $7.56 | 70,078 |
| 2016-05-18 | $12.22 | $12.30 | $12.00 | $12.07 | $7.75 | 29,122 |
| 2016-05-17 | $12.27 | $12.38 | $12.22 | $12.29 | $7.89 | 16,379 |
| 2016-05-16 | $12.15 | $12.31 | $12.10 | $12.25 | $7.86 | 30,205 |
| 2016-05-13 | $12.20 | $12.20 | $12.12 | $12.17 | $7.81 | 10,546 |
| 2016-05-12 | $12.18 | $12.20 | $12.12 | $12.20 | $7.83 | 30,251 |
| 2016-05-11 | $12.20 | $12.20 | $12.01 | $12.14 | $7.79 | 22,585 |
| 2016-05-10 | $12.13 | $12.20 | $12.11 | $12.19 | $7.82 | 25,635 |
| 2016-05-09 | $12.19 | $12.20 | $12.11 | $12.13 | $7.79 | 30,043 |
| 2016-05-06 | $12.17 | $12.17 | $12.08 | $12.15 | $7.80 | 11,458 |
| 2016-05-05 | $12.10 | $12.15 | $12.01 | $12.12 | $7.78 | 25,548 |
| 2016-05-04 | $12.00 | $12.10 | $11.96 | $12.08 | $7.75 | 22,213 |
| 2016-05-03 | $11.97 | $12.00 | $11.90 | $12.00 | $7.70 | 15,083 |
| 2016-05-02 | $11.95 | $12.00 | $11.87 | $11.99 | $7.70 | 22,906 |
| 2016-04-29 | $11.87 | $11.95 | $11.86 | $11.95 | $7.67 | 18,107 |
| 2016-04-28 | $11.85 | $12.00 | $11.79 | $11.85 | $7.61 | 19,952 |
| 2016-04-27 | $11.91 | $11.97 | $11.79 | $11.86 | $7.61 | 17,274 |
| 2016-04-26 | $11.80 | $11.98 | $11.80 | $11.86 | $7.61 | 30,222 |
| 2016-04-25 | $11.87 | $11.91 | $11.81 | $11.81 | $7.58 | 10,082 |
| 2016-04-22 | $12.03 | $12.05 | $11.80 | $11.95 | $7.67 | 23,300 |
| 2016-04-21 | $12.01 | $12.11 | $11.95 | $12.02 | $7.71 | 13,387 |
| 2016-04-20 | $12.12 | $12.20 | $11.93 | $11.93 | $7.66 | 30,894 |
| 2016-04-19 | $12.03 | $12.08 | $11.91 | $12.08 | $7.71 | 22,001 |
| 2016-04-18 | $11.66 | $11.97 | $11.61 | $11.95 | $7.62 | 19,367 |
| 2016-04-15 | $11.80 | $11.80 | $11.64 | $11.74 | $7.49 | 22,057 |
| 2016-04-14 | $11.75 | $11.79 | $11.62 | $11.67 | $7.44 | 15,994 |
| 2016-04-13 | $11.72 | $11.80 | $11.65 | $11.69 | $7.46 | 26,553 |
| 2016-04-12 | $11.97 | $12.00 | $11.83 | $11.83 | $7.55 | 24,512 |
| 2016-04-11 | $12.00 | $12.13 | $11.86 | $12.03 | $7.67 | 26,122 |
| 2016-04-08 | $11.95 | $12.07 | $11.85 | $11.97 | $7.64 | 22,040 |
| 2016-04-07 | $11.86 | $11.94 | $11.77 | $11.86 | $7.57 | 20,539 |
| 2016-04-06 | $11.77 | $11.92 | $11.77 | $11.82 | $7.54 | 9,722 |
| 2016-04-05 | $11.62 | $11.71 | $11.52 | $11.71 | $7.47 | 28,817 |
| 2016-04-04 | $11.83 | $11.83 | $11.64 | $11.72 | $7.48 | 16,315 |
| 2016-04-01 | $11.79 | $11.85 | $11.73 | $11.79 | $7.52 | 40,400 |
| 2016-03-31 | $11.99 | $11.99 | $11.75 | $11.80 | $7.53 | 16,447 |
| 2016-03-30 | $11.89 | $11.99 | $11.62 | $11.99 | $7.65 | 20,622 |
| 2016-03-29 | $11.97 | $12.00 | $11.83 | $11.85 | $7.56 | 30,084 |
| 2016-03-28 | $11.84 | $11.92 | $11.75 | $11.92 | $7.60 | 51,936 |
| 2016-03-24 | $11.78 | $11.78 | $11.67 | $11.75 | $7.50 | 20,742 |
| 2016-03-23 | $11.68 | $11.79 | $11.66 | $11.79 | $7.52 | 13,939 |
| 2016-03-22 | $11.56 | $11.72 | $11.56 | $11.65 | $7.43 | 33,934 |
| 2016-03-21 | $11.73 | $11.84 | $11.52 | $11.63 | $7.42 | 23,544 |
| 2016-03-18 | $11.73 | $11.80 | $11.65 | $11.69 | $7.41 | 22,525 |
| 2016-03-17 | $11.50 | $11.73 | $11.50 | $11.64 | $7.38 | 19,698 |
| 2016-03-16 | $11.45 | $11.57 | $11.39 | $11.46 | $7.26 | 12,650 |
| 2016-03-15 | $11.65 | $11.74 | $11.36 | $11.41 | $7.23 | 30,828 |
| 2016-03-14 | $11.50 | $11.67 | $11.48 | $11.63 | $7.37 | 22,554 |
| 2016-03-11 | $11.45 | $11.56 | $11.38 | $11.54 | $7.32 | 19,545 |
| 2016-03-10 | $11.45 | $11.45 | $11.37 | $11.42 | $7.24 | 15,991 |
| 2016-03-09 | $11.24 | $11.37 | $11.18 | $11.35 | $7.20 | 8,077 |
| 2016-03-08 | $11.32 | $11.32 | $11.10 | $11.19 | $7.09 | 16,612 |
| 2016-03-07 | $11.35 | $11.36 | $11.26 | $11.33 | $7.18 | 21,182 |
| 2016-03-04 | $11.18 | $11.30 | $11.17 | $11.30 | $7.16 | 15,669 |
| 2016-03-03 | $11.13 | $11.19 | $11.10 | $11.18 | $7.09 | 9,341 |
| 2016-03-02 | $11.17 | $11.24 | $11.12 | $11.16 | $7.08 | 22,479 |
| 2016-03-01 | $11.22 | $11.24 | $11.00 | $11.07 | $7.02 | 22,555 |
| 2016-02-29 | $11.27 | $11.27 | $11.06 | $11.10 | $7.04 | 34,536 |
| 2016-02-26 | $11.32 | $11.47 | $11.09 | $11.17 | $7.08 | 40,723 |
| 2016-02-25 | $11.18 | $11.27 | $11.10 | $11.24 | $7.13 | 55,707 |
| 2016-02-24 | $11.07 | $11.25 | $10.97 | $11.13 | $7.06 | 36,304 |
| 2016-02-23 | $10.99 | $11.10 | $10.98 | $11.10 | $7.04 | 71,334 |
| 2016-02-22 | $11.03 | $11.13 | $10.98 | $11.00 | $6.97 | 41,846 |
| 2016-02-19 | $10.87 | $10.97 | $10.85 | $10.96 | $6.95 | 35,160 |
| 2016-02-18 | $10.94 | $10.94 | $10.82 | $10.88 | $6.90 | 20,692 |
| 2016-02-17 | $10.73 | $10.95 | $10.70 | $10.94 | $6.89 | 44,169 |
| 2016-02-16 | $10.69 | $10.70 | $10.60 | $10.65 | $6.71 | 25,240 |
| 2016-02-12 | $10.55 | $10.70 | $10.54 | $10.58 | $6.66 | 13,994 |
| 2016-02-11 | $10.65 | $10.65 | $10.38 | $10.46 | $6.59 | 39,700 |
| 2016-02-10 | $10.48 | $10.99 | $10.48 | $10.76 | $6.78 | 104,947 |
| 2016-02-09 | $10.50 | $10.71 | $10.41 | $10.51 | $6.62 | 51,117 |
| 2016-02-08 | $10.75 | $10.85 | $10.55 | $10.71 | $6.74 | 26,334 |
| 2016-02-05 | $10.98 | $11.12 | $10.79 | $10.84 | $6.83 | 31,643 |
| 2016-02-04 | $10.88 | $11.08 | $10.88 | $10.98 | $6.91 | 30,052 |
| 2016-02-03 | $10.88 | $10.88 | $10.80 | $10.86 | $6.84 | 37,033 |
| 2016-02-02 | $10.83 | $10.90 | $10.79 | $10.89 | $6.86 | 17,410 |
| 2016-02-01 | $10.75 | $10.85 | $10.69 | $10.85 | $6.83 | 34,979 |
| 2016-01-29 | $10.76 | $10.84 | $10.56 | $10.72 | $6.75 | 69,666 |
| 2016-01-28 | $10.56 | $10.73 | $10.45 | $10.66 | $6.71 | 30,921 |
| 2016-01-27 | $10.46 | $10.47 | $10.43 | $10.45 | $6.58 | 6,369 |
| 2016-01-26 | $10.40 | $10.42 | $10.35 | $10.42 | $6.56 | 18,934 |
| 2016-01-25 | $10.50 | $10.50 | $10.30 | $10.35 | $6.52 | 19,114 |
| 2016-01-22 | $10.31 | $10.49 | $10.28 | $10.49 | $6.61 | 24,632 |
| 2016-01-21 | $10.16 | $10.28 | $10.03 | $10.15 | $6.39 | 62,951 |
| 2016-01-20 | $10.13 | $10.32 | $10.01 | $10.10 | $6.36 | 46,504 |
| 2016-01-19 | $10.48 | $10.48 | $10.31 | $10.35 | $6.47 | 26,492 |
| 2016-01-15 | $10.46 | $10.52 | $10.28 | $10.40 | $6.50 | 31,366 |
| 2016-01-14 | $10.54 | $10.59 | $10.43 | $10.49 | $6.56 | 37,935 |
| 2016-01-13 | $10.58 | $10.62 | $10.45 | $10.48 | $6.55 | 18,338 |
| 2016-01-12 | $10.65 | $10.65 | $10.58 | $10.62 | $6.64 | 16,010 |
| 2016-01-11 | $10.67 | $10.67 | $10.50 | $10.61 | $6.63 | 20,795 |
| 2016-01-08 | $10.63 | $10.66 | $10.56 | $10.62 | $6.64 | 10,599 |
| 2016-01-07 | $10.51 | $10.66 | $10.51 | $10.57 | $6.61 | 27,540 |
| 2016-01-06 | $10.62 | $10.73 | $10.54 | $10.58 | $6.61 | 37,282 |
| 2016-01-05 | $10.72 | $10.73 | $10.63 | $10.66 | $6.66 | 38,518 |
| 2016-01-04 | $10.59 | $10.72 | $10.46 | $10.65 | $6.66 | 59,053 |
| 2015-12-31 | $10.74 | $10.79 | $10.61 | $10.67 | $6.67 | 19,851 |
| 2015-12-30 | $10.73 | $10.78 | $10.60 | $10.65 | $6.66 | 16,457 |
| 2015-12-29 | $10.66 | $10.76 | $10.65 | $10.76 | $6.72 | 13,717 |
| 2015-12-28 | $10.81 | $10.81 | $10.68 | $10.68 | $6.67 | 12,102 |
| 2015-12-24 | $10.78 | $10.78 | $10.63 | $10.75 | $6.72 | 7,210 |
| 2015-12-23 | $10.65 | $10.70 | $10.57 | $10.70 | $6.69 | 19,921 |
| 2015-12-22 | $10.48 | $10.63 | $10.48 | $10.57 | $6.61 | 10,845 |
| 2015-12-21 | $10.43 | $10.54 | $10.43 | $10.52 | $6.58 | 10,960 |
| 2015-12-18 | $10.45 | $10.50 | $10.41 | $10.43 | $6.48 | 18,000 |
| 2015-12-17 | $10.37 | $10.47 | $10.35 | $10.43 | $6.48 | 24,587 |
| 2015-12-16 | $10.22 | $10.38 | $10.22 | $10.31 | $6.40 | 23,842 |
| 2015-12-15 | $10.06 | $10.19 | $10.06 | $10.12 | $6.28 | 81,670 |
| 2015-12-14 | $10.29 | $10.37 | $10.02 | $10.06 | $6.25 | 74,650 |
| 2015-12-11 | $10.40 | $10.42 | $10.32 | $10.33 | $6.41 | 25,175 |
| 2015-12-10 | $10.55 | $10.62 | $10.45 | $10.46 | $6.49 | 29,464 |
| 2015-12-09 | $10.77 | $10.94 | $10.56 | $10.58 | $6.57 | 35,466 |
| 2015-12-08 | $10.76 | $10.78 | $10.72 | $10.73 | $6.66 | 7,678 |
| 2015-12-07 | $10.90 | $10.90 | $10.72 | $10.75 | $6.67 | 18,634 |
| 2015-12-04 | $10.85 | $10.97 | $10.85 | $10.90 | $6.77 | 8,641 |
| 2015-12-03 | $10.85 | $10.88 | $10.80 | $10.85 | $6.74 | 14,932 |
| 2015-12-02 | $10.89 | $10.89 | $10.80 | $10.82 | $6.72 | 21,715 |
| 2015-12-01 | $10.85 | $10.88 | $10.80 | $10.86 | $6.74 | 26,154 |
| 2015-11-30 | $10.87 | $10.88 | $10.75 | $10.82 | $6.72 | 20,348 |
| 2015-11-27 | $10.90 | $10.90 | $10.78 | $10.78 | $6.69 | 5,613 |
| 2015-11-25 | $10.84 | $10.89 | $10.80 | $10.82 | $6.72 | 21,676 |
| 2015-11-24 | $10.82 | $10.90 | $10.82 | $10.82 | $6.72 | 25,943 |
| 2015-11-23 | $10.87 | $10.90 | $10.81 | $10.82 | $6.72 | 20,289 |
| 2015-11-20 | $10.82 | $10.90 | $10.72 | $10.87 | $6.75 | 29,233 |
| 2015-11-19 | $10.72 | $10.88 | $10.70 | $10.84 | $6.73 | 26,045 |
| 2015-11-18 | $10.82 | $10.82 | $10.68 | $10.69 | $6.64 | 19,488 |
| 2015-11-17 | $10.82 | $10.87 | $10.80 | $10.85 | $6.69 | 23,418 |
| 2015-11-16 | $10.89 | $10.89 | $10.80 | $10.80 | $6.66 | 16,538 |
| 2015-11-13 | $10.91 | $10.91 | $10.79 | $10.89 | $6.72 | 12,809 |
| 2015-11-12 | $10.90 | $10.93 | $10.88 | $10.89 | $6.72 | 15,108 |
| 2015-11-11 | $10.94 | $10.94 | $10.91 | $10.92 | $6.73 | 9,934 |
| 2015-11-10 | $10.81 | $10.95 | $10.81 | $10.91 | $6.73 | 14,266 |
| 2015-11-09 | $10.85 | $10.92 | $10.78 | $10.84 | $6.68 | 37,162 |
| 2015-11-06 | $10.97 | $11.00 | $10.83 | $10.90 | $6.72 | 49,734 |
| 2015-11-05 | $10.85 | $10.97 | $10.85 | $10.97 | $6.76 | 20,317 |
| 2015-11-04 | $10.90 | $10.94 | $10.89 | $10.89 | $6.72 | 15,842 |
| 2015-11-03 | $10.89 | $10.92 | $10.83 | $10.89 | $6.72 | 21,538 |
| 2015-11-02 | $10.84 | $10.90 | $10.75 | $10.90 | $6.72 | 41,947 |
| 2015-10-30 | $10.80 | $10.87 | $10.71 | $10.80 | $6.66 | 20,108 |
| 2015-10-29 | $10.81 | $10.85 | $10.73 | $10.74 | $6.62 | 14,938 |
| 2015-10-28 | $10.83 | $10.83 | $10.80 | $10.80 | $6.66 | 8,462 |
| 2015-10-27 | $10.77 | $10.85 | $10.77 | $10.81 | $6.67 | 10,411 |
| 2015-10-26 | $10.88 | $10.88 | $10.78 | $10.78 | $6.65 | 17,959 |
| 2015-10-23 | $10.87 | $10.89 | $10.82 | $10.85 | $6.69 | 11,971 |
| 2015-10-22 | $10.81 | $10.89 | $10.81 | $10.85 | $6.69 | 16,872 |
| 2015-10-21 | $10.71 | $10.80 | $10.71 | $10.80 | $6.66 | 12,335 |
| 2015-10-20 | $10.73 | $10.90 | $10.73 | $10.84 | $6.64 | 22,177 |
| 2015-10-19 | $10.71 | $10.78 | $10.70 | $10.72 | $6.57 | 29,723 |
| 2015-10-16 | $10.65 | $10.68 | $10.63 | $10.68 | $6.54 | 11,848 |
| 2015-10-15 | $10.58 | $10.65 | $10.54 | $10.62 | $6.50 | 12,864 |
| 2015-10-14 | $10.58 | $10.61 | $10.56 | $10.59 | $6.49 | 10,056 |
| 2015-10-13 | $10.59 | $10.62 | $10.57 | $10.57 | $6.48 | 20,705 |
| 2015-10-12 | $10.53 | $10.63 | $10.49 | $10.58 | $6.48 | 24,979 |
| 2015-10-09 | $10.42 | $10.59 | $10.42 | $10.50 | $6.43 | 20,497 |
| 2015-10-08 | $10.43 | $10.48 | $10.38 | $10.48 | $6.42 | 8,752 |
| 2015-10-07 | $10.35 | $10.44 | $10.35 | $10.38 | $6.36 | 21,382 |
| 2015-10-06 | $10.35 | $10.41 | $10.32 | $10.39 | $6.36 | 23,056 |
| 2015-10-05 | $10.35 | $10.38 | $10.31 | $10.32 | $6.32 | 44,114 |
| 2015-10-02 | $10.28 | $10.28 | $10.19 | $10.28 | $6.30 | 17,595 |
| 2015-10-01 | $10.34 | $10.34 | $10.16 | $10.25 | $6.28 | 39,145 |
| 2015-09-30 | $10.25 | $10.28 | $10.15 | $10.27 | $6.29 | 47,902 |
| 2015-09-29 | $10.26 | $10.29 | $10.03 | $10.16 | $6.22 | 44,432 |
| 2015-09-28 | $10.35 | $10.35 | $10.20 | $10.20 | $6.25 | 32,765 |
| 2015-09-25 | $10.42 | $10.42 | $10.30 | $10.31 | $6.32 | 13,545 |
| 2015-09-24 | $10.23 | $10.36 | $10.23 | $10.34 | $6.33 | 26,209 |
| 2015-09-23 | $10.28 | $10.34 | $10.17 | $10.28 | $6.30 | 14,289 |
| 2015-09-22 | $10.22 | $10.26 | $10.20 | $10.26 | $6.28 | 10,709 |
| 2015-09-21 | $10.41 | $10.42 | $10.18 | $10.22 | $6.26 | 39,899 |
| 2015-09-18 | $10.33 | $10.41 | $10.33 | $10.40 | $6.32 | 17,898 |
| 2015-09-17 | $10.31 | $10.36 | $10.23 | $10.35 | $6.29 | 32,408 |
| 2015-09-16 | $10.29 | $10.32 | $10.25 | $10.28 | $6.25 | 10,662 |
| 2015-09-15 | $10.29 | $10.37 | $10.14 | $10.24 | $6.23 | 20,781 |
| 2015-09-14 | $10.41 | $10.47 | $10.28 | $10.30 | $6.26 | 26,971 |
| 2015-09-11 | $10.52 | $10.53 | $10.42 | $10.42 | $6.34 | 18,515 |
| 2015-09-10 | $10.49 | $10.56 | $10.45 | $10.50 | $6.39 | 18,208 |
| 2015-09-09 | $10.51 | $10.55 | $10.41 | $10.43 | $6.34 | 11,828 |
| 2015-09-08 | $10.59 | $10.59 | $10.47 | $10.55 | $6.42 | 20,000 |
| 2015-09-04 | $10.39 | $10.55 | $10.39 | $10.53 | $6.40 | 6,644 |
| 2015-09-03 | $10.38 | $10.55 | $10.38 | $10.52 | $6.40 | 40,728 |
| 2015-09-02 | $10.40 | $10.42 | $10.32 | $10.42 | $6.34 | 15,379 |
| 2015-09-01 | $10.27 | $10.38 | $10.24 | $10.37 | $6.31 | 40,090 |
Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO) News Headlines
Recent Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO) News
Similar Companies to Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO) 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 | -- | -- | -- |