Pimco New York Municipal Income Fund (PNF) Exchange: NYSE
Data as of Oct. 6, 2025
$6.81 ($0.06) 0.96%
Pimco New York Municipal Income Fund - Daily Information
Click for more stock information on Pimco New York Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $6.74 |
| Previous Close | $6.81 |
| High | $6.82 |
| Low | $6.74 |
| Adjusted Open | $6.74 |
| Previous Adjusted Close | $6.81 |
| Adjusted High | $6.82 |
| Adjusted Low | $6.74 |
About Pimco New York Municipal Income Fund (PNF)
PIMCO NewYork Municipal Income Fund (Fund) is a non-diversified, closed-end management investment company. Under normal market conditions, the Fund invests all of its assets in municipal bonds, which pay interest that is exempt from federal New York State and New York City. The Fund invest in residual interest municipal bonds (RIBs) and residual interest tax exempt bonds (RITEs). Global Investors Fund Management LLC and Pacific Investment Management Company LLC (serve as the Funds' investment manager and sub-adviser.
Invest in Pimco New York Municipal Income Fund (PNF)
Historical Stock Data for Pimco New York Municipal Income Fund (PNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $6.74 | $6.82 | $6.74 | $6.81 | $6.81 | 17,065 |
| 2025-07-31 | $6.73 | $6.76 | $6.72 | $6.74 | $6.74 | 22,437 |
| 2025-07-30 | $6.73 | $6.75 | $6.69 | $6.72 | $6.72 | 34,740 |
| 2025-07-29 | $6.68 | $6.75 | $6.68 | $6.73 | $6.73 | 71,969 |
| 2025-07-28 | $6.71 | $6.72 | $6.69 | $6.70 | $6.70 | 33,994 |
| 2025-07-25 | $6.74 | $6.74 | $6.68 | $6.69 | $6.69 | 83,788 |
| 2025-07-24 | $6.71 | $6.74 | $6.69 | $6.71 | $6.71 | 11,225 |
| 2025-07-23 | $6.79 | $6.81 | $6.70 | $6.71 | $6.71 | 36,781 |
| 2025-07-22 | $6.83 | $6.83 | $6.79 | $6.81 | $6.81 | 4,658 |
| 2025-07-21 | $6.79 | $6.84 | $6.79 | $6.81 | $6.81 | 18,600 |
| 2025-07-18 | $6.84 | $6.84 | $6.81 | $6.81 | $6.81 | 10,698 |
| 2025-07-17 | $6.86 | $6.86 | $6.80 | $6.82 | $6.82 | 27,905 |
| 2025-07-16 | $6.92 | $6.92 | $6.85 | $6.86 | $6.86 | 23,511 |
| 2025-07-15 | $6.96 | $6.96 | $6.87 | $6.88 | $6.88 | 17,547 |
| 2025-07-14 | $6.92 | $6.95 | $6.90 | $6.90 | $6.90 | 7,097 |
| 2025-07-11 | $7.00 | $7.00 | $6.92 | $6.92 | $6.92 | 2,538 |
| 2025-07-10 | $7.04 | $7.04 | $6.98 | $7.00 | $6.97 | 4,101 |
| 2025-07-09 | $6.99 | $7.01 | $6.99 | $7.00 | $7.00 | 7,538 |
| 2025-07-08 | $6.96 | $7.01 | $6.96 | $6.98 | $6.98 | 3,084 |
| 2025-07-07 | $7.06 | $7.08 | $6.97 | $6.98 | $6.98 | 13,652 |
| 2025-07-03 | $7.00 | $7.03 | $7.00 | $7.01 | $7.01 | 3,172 |
| 2025-07-02 | $6.98 | $7.02 | $6.97 | $7.00 | $7.00 | 16,882 |
| 2025-07-01 | $6.99 | $7.05 | $6.97 | $7.01 | $7.01 | 19,192 |
| 2025-06-30 | $6.97 | $7.01 | $6.96 | $6.99 | $6.99 | 29,707 |
| 2025-06-27 | $6.93 | $6.98 | $6.93 | $6.97 | $6.97 | 20,095 |
| 2025-06-26 | $6.90 | $6.96 | $6.89 | $6.93 | $6.93 | 51,209 |
| 2025-06-25 | $6.96 | $6.97 | $6.91 | $6.94 | $6.94 | 11,834 |
| 2025-06-24 | $6.95 | $6.98 | $6.95 | $6.96 | $6.96 | 17,351 |
| 2025-06-23 | $6.97 | $7.01 | $6.93 | $6.94 | $6.94 | 17,722 |
| 2025-06-20 | $7.02 | $7.02 | $6.89 | $6.91 | $6.91 | 15,882 |
| 2025-06-18 | $7.01 | $7.01 | $6.92 | $7.01 | $7.01 | 19,745 |
| 2025-06-17 | $6.91 | $6.99 | $6.91 | $6.98 | $6.98 | 40,135 |
| 2025-06-16 | $6.94 | $6.94 | $6.87 | $6.91 | $6.91 | 3,921 |
| 2025-06-13 | $6.92 | $6.96 | $6.91 | $6.91 | $6.91 | 8,930 |
| 2025-06-12 | $6.94 | $6.98 | $6.91 | $6.95 | $6.95 | 20,898 |
| 2025-06-11 | $6.93 | $6.96 | $6.85 | $6.95 | $6.91 | 42,929 |
| 2025-06-10 | $6.90 | $6.94 | $6.89 | $6.93 | $6.90 | 13,354 |
| 2025-06-09 | $6.90 | $6.91 | $6.85 | $6.91 | $6.88 | 19,972 |
| 2025-06-06 | $6.90 | $6.90 | $6.87 | $6.89 | $6.89 | 6,169 |
| 2025-06-05 | $6.96 | $6.96 | $6.92 | $6.93 | $6.93 | 24,813 |
| 2025-06-04 | $6.95 | $6.99 | $6.94 | $6.95 | $6.95 | 7,132 |
| 2025-06-03 | $6.92 | $6.92 | $6.87 | $6.90 | $6.90 | 10,246 |
| 2025-06-02 | $6.96 | $6.96 | $6.87 | $6.93 | $6.93 | 103,175 |
| 2025-05-30 | $6.93 | $6.97 | $6.91 | $6.95 | $6.95 | 29,283 |
| 2025-05-29 | $6.96 | $6.96 | $6.90 | $6.93 | $6.93 | 1,882 |
| 2025-05-28 | $6.94 | $6.95 | $6.91 | $6.92 | $6.92 | 18,326 |
| 2025-05-27 | $6.95 | $6.95 | $6.91 | $6.95 | $6.95 | 39,709 |
| 2025-05-23 | $6.93 | $6.95 | $6.85 | $6.92 | $6.92 | 20,633 |
| 2025-05-22 | $6.95 | $6.97 | $6.88 | $6.92 | $6.92 | 44,253 |
| 2025-05-21 | $7.06 | $7.07 | $6.93 | $6.95 | $6.95 | 18,981 |
| 2025-05-20 | $7.05 | $7.09 | $7.02 | $7.04 | $7.04 | 22,089 |
| 2025-05-19 | $7.03 | $7.04 | $6.99 | $7.04 | $7.04 | 28,836 |
| 2025-05-16 | $7.07 | $7.10 | $7.05 | $7.06 | $7.06 | 48,594 |
| 2025-05-15 | $7.02 | $7.07 | $6.98 | $7.03 | $7.03 | 44,874 |
| 2025-05-14 | $7.09 | $7.09 | $6.90 | $6.96 | $6.96 | 138,880 |
| 2025-05-13 | $7.09 | $7.11 | $7.05 | $7.07 | $7.07 | 23,734 |
| 2025-05-12 | $7.15 | $7.21 | $7.06 | $7.06 | $7.06 | 17,943 |
| 2025-05-09 | $7.10 | $7.17 | $7.05 | $7.13 | $7.10 | 45,163 |
| 2025-05-08 | $7.15 | $7.16 | $7.10 | $7.10 | $7.07 | 12,009 |
| 2025-05-07 | $7.06 | $7.16 | $7.06 | $7.12 | $7.09 | 66,729 |
| 2025-05-06 | $7.01 | $7.08 | $7.00 | $7.05 | $7.01 | 18,500 |
| 2025-05-05 | $6.98 | $7.03 | $6.95 | $6.98 | $6.95 | 55,338 |
| 2025-05-02 | $7.17 | $7.18 | $7.02 | $7.02 | $6.99 | 78,677 |
| 2025-05-01 | $7.21 | $7.21 | $7.11 | $7.12 | $7.09 | 12,356 |
| 2025-04-30 | $7.04 | $7.12 | $7.01 | $7.10 | $7.07 | 22,847 |
| 2025-04-29 | $6.99 | $7.06 | $6.99 | $7.04 | $7.01 | 18,116 |
| 2025-04-28 | $7.03 | $7.07 | $6.96 | $6.99 | $6.96 | 33,439 |
| 2025-04-25 | $7.01 | $7.07 | $6.98 | $7.00 | $6.97 | 137,244 |
| 2025-04-24 | $6.95 | $7.00 | $6.91 | $6.96 | $6.93 | 24,835 |
| 2025-04-23 | $6.93 | $7.01 | $6.86 | $6.88 | $6.85 | 41,414 |
| 2025-04-22 | $6.90 | $6.94 | $6.80 | $6.86 | $6.83 | 20,602 |
| 2025-04-21 | $6.98 | $6.98 | $6.87 | $6.88 | $6.85 | 26,660 |
| 2025-04-17 | $6.98 | $7.03 | $6.95 | $7.00 | $6.97 | 50,900 |
| 2025-04-16 | $6.98 | $7.01 | $6.93 | $6.99 | $6.96 | 49,422 |
| 2025-04-15 | $6.93 | $6.97 | $6.86 | $6.97 | $6.94 | 75,678 |
| 2025-04-14 | $6.83 | $6.90 | $6.80 | $6.89 | $6.86 | 69,374 |
| 2025-04-11 | $6.78 | $6.78 | $6.65 | $6.73 | $6.70 | 94,267 |
| 2025-04-10 | $6.93 | $6.94 | $6.77 | $6.78 | $6.71 | 77,344 |
| 2025-04-09 | $7.00 | $7.08 | $6.70 | $6.96 | $6.89 | 124,146 |
| 2025-04-08 | $7.22 | $7.28 | $7.00 | $7.00 | $6.93 | 31,822 |
| 2025-04-07 | $7.06 | $7.40 | $7.06 | $7.23 | $7.16 | 57,312 |
| 2025-04-04 | $7.63 | $7.63 | $7.48 | $7.50 | $7.43 | 24,364 |
| 2025-04-03 | $7.59 | $7.60 | $7.52 | $7.60 | $7.53 | 19,844 |
| 2025-04-02 | $7.59 | $7.59 | $7.50 | $7.51 | $7.44 | 14,860 |
| 2025-04-01 | $7.53 | $7.58 | $7.44 | $7.48 | $7.41 | 24,127 |
| 2025-03-31 | $7.49 | $7.51 | $7.47 | $7.49 | $7.42 | 9,155 |
| 2025-03-28 | $7.51 | $7.51 | $7.40 | $7.45 | $7.38 | 9,218 |
| 2025-03-27 | $7.56 | $7.59 | $7.48 | $7.48 | $7.40 | 17,402 |
| 2025-03-26 | $7.63 | $7.63 | $7.56 | $7.57 | $7.50 | 6,258 |
| 2025-03-25 | $7.64 | $7.68 | $7.61 | $7.61 | $7.54 | 17,618 |
| 2025-03-24 | $7.70 | $7.72 | $7.62 | $7.65 | $7.58 | 14,489 |
| 2025-03-21 | $7.64 | $7.76 | $7.59 | $7.68 | $7.61 | 45,203 |
| 2025-03-20 | $7.57 | $7.63 | $7.49 | $7.57 | $7.50 | 17,457 |
| 2025-03-19 | $7.51 | $7.52 | $7.46 | $7.52 | $7.45 | 12,503 |
| 2025-03-18 | $7.50 | $7.54 | $7.50 | $7.52 | $7.45 | 8,601 |
| 2025-03-17 | $7.55 | $7.56 | $7.51 | $7.53 | $7.46 | 5,525 |
| 2025-03-14 | $7.53 | $7.53 | $7.49 | $7.53 | $7.46 | 14,596 |
| 2025-03-13 | $7.58 | $7.58 | $7.51 | $7.53 | $7.45 | 10,399 |
| 2025-03-12 | $7.75 | $7.75 | $7.60 | $7.60 | $7.49 | 14,799 |
| 2025-03-11 | $7.63 | $7.64 | $7.61 | $7.63 | $7.52 | 7,698 |
| 2025-03-10 | $7.72 | $7.72 | $7.63 | $7.64 | $7.53 | 5,958 |
| 2025-03-07 | $7.71 | $7.72 | $7.66 | $7.69 | $7.69 | 3,392 |
| 2025-03-06 | $7.73 | $7.75 | $7.68 | $7.70 | $7.70 | 8,146 |
| 2025-03-05 | $7.78 | $7.78 | $7.72 | $7.73 | $7.73 | 10,216 |
| 2025-03-04 | $7.81 | $7.81 | $7.72 | $7.73 | $7.73 | 8,942 |
| 2025-03-03 | $7.74 | $7.81 | $7.74 | $7.79 | $7.79 | 9,576 |
| 2025-02-28 | $7.77 | $7.80 | $7.75 | $7.77 | $7.77 | 7,933 |
| 2025-02-27 | $7.75 | $7.75 | $7.73 | $7.73 | $7.73 | 2,559 |
| 2025-02-26 | $7.73 | $7.78 | $7.73 | $7.76 | $7.76 | 7,939 |
| 2025-02-25 | $7.74 | $7.76 | $7.72 | $7.73 | $7.73 | 14,385 |
| 2025-02-24 | $7.64 | $7.71 | $7.64 | $7.69 | $7.69 | 28,177 |
| 2025-02-21 | $7.71 | $7.71 | $7.68 | $7.70 | $7.70 | 9,340 |
| 2025-02-20 | $7.66 | $7.72 | $7.66 | $7.69 | $7.69 | 10,938 |
| 2025-02-19 | $7.71 | $7.71 | $7.64 | $7.68 | $7.68 | 30,643 |
| 2025-02-18 | $7.65 | $7.66 | $7.62 | $7.62 | $7.62 | 15,690 |
| 2025-02-14 | $7.65 | $7.66 | $7.59 | $7.65 | $7.65 | 30,912 |
| 2025-02-13 | $7.62 | $7.70 | $7.52 | $7.58 | $7.58 | 34,144 |
| 2025-02-12 | $7.67 | $7.72 | $7.60 | $7.63 | $7.59 | 6,728 |
| 2025-02-11 | $7.69 | $7.79 | $7.69 | $7.70 | $7.67 | 34,007 |
| 2025-02-10 | $7.82 | $7.86 | $7.76 | $7.78 | $7.75 | 17,300 |
| 2025-02-07 | $7.84 | $7.85 | $7.76 | $7.78 | $7.75 | 17,020 |
| 2025-02-06 | $7.84 | $7.84 | $7.80 | $7.80 | $7.76 | 11,505 |
| 2025-02-05 | $7.73 | $7.86 | $7.73 | $7.85 | $7.82 | 47,307 |
| 2025-02-04 | $7.63 | $7.74 | $7.63 | $7.70 | $7.66 | 20,459 |
| 2025-02-03 | $7.64 | $7.65 | $7.64 | $7.64 | $7.61 | 11,823 |
| 2025-01-31 | $7.58 | $7.60 | $7.58 | $7.60 | $7.57 | 16,517 |
| 2025-01-30 | $7.55 | $7.62 | $7.55 | $7.58 | $7.55 | 9,977 |
| 2025-01-29 | $7.54 | $7.57 | $7.53 | $7.55 | $7.52 | 12,371 |
| 2025-01-28 | $7.57 | $7.58 | $7.55 | $7.55 | $7.52 | 12,238 |
| 2025-01-27 | $7.54 | $7.58 | $7.51 | $7.57 | $7.54 | 6,722 |
| 2025-01-24 | $7.52 | $7.57 | $7.49 | $7.54 | $7.51 | 22,132 |
| 2025-01-23 | $7.51 | $7.62 | $7.48 | $7.53 | $7.50 | 44,263 |
| 2025-01-22 | $7.51 | $7.59 | $7.49 | $7.51 | $7.48 | 38,120 |
| 2025-01-21 | $7.50 | $7.51 | $7.49 | $7.51 | $7.47 | 13,265 |
| 2025-01-17 | $7.44 | $7.46 | $7.43 | $7.46 | $7.42 | 5,452 |
| 2025-01-16 | $7.40 | $7.44 | $7.40 | $7.41 | $7.38 | 34,887 |
| 2025-01-15 | $7.35 | $7.40 | $7.34 | $7.39 | $7.36 | 21,550 |
| 2025-01-14 | $7.32 | $7.33 | $7.29 | $7.33 | $7.30 | 10,460 |
| 2025-01-13 | $7.38 | $7.38 | $7.32 | $7.33 | $7.29 | 29,486 |
| 2025-01-10 | $7.46 | $7.46 | $7.34 | $7.42 | $7.35 | 29,085 |
| 2025-01-08 | $7.52 | $7.52 | $7.47 | $7.50 | $7.43 | 16,137 |
| 2025-01-07 | $7.52 | $7.52 | $7.51 | $7.52 | $7.45 | 2,918 |
| 2025-01-06 | $7.60 | $7.60 | $7.53 | $7.54 | $7.47 | 65,690 |
| 2025-01-03 | $7.51 | $7.56 | $7.51 | $7.55 | $7.48 | 30,367 |
| 2025-01-02 | $7.46 | $7.51 | $7.45 | $7.50 | $7.43 | 23,856 |
| 2024-12-31 | $7.37 | $7.48 | $7.36 | $7.43 | $7.36 | 86,424 |
| 2024-12-30 | $7.41 | $7.51 | $7.36 | $7.41 | $7.34 | 122,849 |
| 2024-12-27 | $7.53 | $7.54 | $7.40 | $7.40 | $7.33 | 110,070 |
| 2024-12-26 | $7.42 | $7.55 | $7.42 | $7.51 | $7.44 | 61,714 |
| 2024-12-24 | $7.49 | $7.49 | $7.45 | $7.46 | $7.39 | 53,183 |
| 2024-12-23 | $7.44 | $7.47 | $7.44 | $7.47 | $7.40 | 37,699 |
| 2024-12-20 | $7.53 | $7.55 | $7.45 | $7.45 | $7.38 | 32,529 |
| 2024-12-19 | $7.65 | $7.65 | $7.51 | $7.53 | $7.46 | 65,717 |
| 2024-12-18 | $7.72 | $7.72 | $7.64 | $7.64 | $7.57 | 86,762 |
| 2024-12-17 | $7.80 | $7.80 | $7.68 | $7.68 | $7.61 | 66,883 |
| 2024-12-16 | $7.82 | $7.82 | $7.75 | $7.75 | $7.68 | 63,406 |
| 2024-12-13 | $7.74 | $7.78 | $7.68 | $7.76 | $7.69 | 133,132 |
| 2024-12-12 | $7.87 | $7.87 | $7.73 | $7.74 | $7.67 | 46,104 |
| 2024-12-11 | $7.90 | $7.91 | $7.86 | $7.86 | $7.76 | 41,886 |
| 2024-12-10 | $7.88 | $7.90 | $7.88 | $7.88 | $7.78 | 16,889 |
| 2024-12-09 | $7.86 | $7.92 | $7.85 | $7.88 | $7.77 | 70,926 |
| 2024-12-06 | $7.90 | $7.93 | $7.89 | $7.93 | $7.83 | 27,026 |
| 2024-12-05 | $7.91 | $7.94 | $7.88 | $7.89 | $7.79 | 57,014 |
| 2024-12-04 | $7.97 | $7.98 | $7.91 | $7.95 | $7.85 | 99,089 |
| 2024-12-03 | $8.02 | $8.06 | $7.97 | $7.98 | $7.87 | 40,432 |
| 2024-12-02 | $7.97 | $8.05 | $7.97 | $8.01 | $7.90 | 28,433 |
| 2024-11-29 | $7.98 | $8.04 | $7.96 | $8.01 | $7.90 | 40,698 |
| 2024-11-27 | $7.92 | $8.01 | $7.88 | $7.99 | $7.88 | 29,485 |
| 2024-11-26 | $7.95 | $7.96 | $7.89 | $7.92 | $7.82 | 78,248 |
| 2024-11-25 | $8.01 | $8.03 | $7.96 | $7.96 | $7.85 | 29,194 |
| 2024-11-22 | $7.98 | $8.00 | $7.95 | $7.95 | $7.85 | 10,219 |
| 2024-11-21 | $7.96 | $8.03 | $7.94 | $7.96 | $7.85 | 9,819 |
| 2024-11-20 | $7.96 | $7.96 | $7.94 | $7.95 | $7.85 | 3,133 |
| 2024-11-19 | $7.97 | $7.98 | $7.95 | $7.95 | $7.85 | 10,443 |
| 2024-11-18 | $7.97 | $8.01 | $7.94 | $7.95 | $7.85 | 7,433 |
| 2024-11-15 | $8.00 | $8.05 | $7.99 | $7.99 | $7.88 | 17,241 |
| 2024-11-14 | $8.04 | $8.13 | $7.98 | $8.00 | $7.89 | 34,702 |
| 2024-11-13 | $8.07 | $8.07 | $7.95 | $7.97 | $7.86 | 26,203 |
| 2024-11-12 | $8.16 | $8.16 | $8.03 | $8.03 | $7.92 | 13,215 |
| 2024-11-11 | $8.19 | $8.19 | $8.09 | $8.10 | $7.96 | 8,310 |
| 2024-11-08 | $8.11 | $8.11 | $8.05 | $8.08 | $7.94 | 32,942 |
| 2024-11-07 | $8.01 | $8.05 | $7.98 | $8.05 | $7.91 | 7,304 |
| 2024-11-06 | $8.08 | $8.08 | $7.88 | $7.96 | $7.82 | 19,276 |
| 2024-11-05 | $8.00 | $8.02 | $7.98 | $8.01 | $7.87 | 21,833 |
| 2024-11-04 | $8.08 | $8.08 | $8.01 | $8.01 | $7.87 | 14,196 |
| 2024-11-01 | $8.10 | $8.11 | $8.01 | $8.01 | $7.87 | 19,927 |
| 2024-10-31 | $8.03 | $8.03 | $7.98 | $8.01 | $7.87 | 11,030 |
| 2024-10-30 | $8.03 | $8.04 | $7.99 | $8.00 | $7.86 | 12,524 |
| 2024-10-29 | $7.97 | $8.03 | $7.97 | $8.00 | $7.86 | 11,294 |
| 2024-10-28 | $8.04 | $8.04 | $8.02 | $8.03 | $7.89 | 19,780 |
| 2024-10-25 | $8.04 | $8.07 | $7.96 | $7.97 | $7.83 | 10,021 |
| 2024-10-24 | $8.10 | $8.10 | $7.97 | $8.00 | $7.86 | 16,482 |
| 2024-10-23 | $8.15 | $8.15 | $8.10 | $8.10 | $7.95 | 27,768 |
| 2024-10-22 | $8.22 | $8.24 | $8.16 | $8.17 | $8.03 | 8,808 |
| 2024-10-21 | $8.22 | $8.25 | $8.19 | $8.20 | $8.06 | 11,198 |
| 2024-10-18 | $8.27 | $8.27 | $8.22 | $8.22 | $8.08 | 1,988 |
| 2024-10-17 | $8.26 | $8.26 | $8.22 | $8.22 | $8.08 | 9,201 |
| 2024-10-16 | $8.24 | $8.30 | $8.20 | $8.22 | $8.08 | 8,018 |
| 2024-10-15 | $8.20 | $8.25 | $8.20 | $8.25 | $8.11 | 4,730 |
| 2024-10-14 | $8.16 | $8.22 | $8.15 | $8.15 | $8.01 | 8,889 |
| 2024-10-11 | $8.27 | $8.30 | $8.18 | $8.20 | $8.06 | 29,299 |
| 2024-10-10 | $8.23 | $8.24 | $8.18 | $8.24 | $8.07 | 17,329 |
| 2024-10-09 | $8.23 | $8.26 | $8.22 | $8.25 | $8.07 | 21,287 |
| 2024-10-08 | $8.30 | $8.32 | $8.27 | $8.27 | $8.09 | 19,253 |
| 2024-10-07 | $8.32 | $8.33 | $8.28 | $8.31 | $8.13 | 28,230 |
| 2024-10-04 | $8.36 | $8.36 | $8.28 | $8.28 | $8.28 | 11,975 |
| 2024-10-03 | $8.39 | $8.39 | $8.36 | $8.37 | $8.37 | 25,567 |
| 2024-10-02 | $8.32 | $8.39 | $8.29 | $8.39 | $8.39 | 27,272 |
| 2024-10-01 | $8.35 | $8.39 | $8.29 | $8.32 | $8.32 | 29,514 |
| 2024-09-30 | $8.35 | $8.35 | $8.28 | $8.30 | $8.30 | 25,628 |
| 2024-09-27 | $8.37 | $8.37 | $8.29 | $8.29 | $8.29 | 20,607 |
| 2024-09-26 | $8.31 | $8.31 | $8.25 | $8.30 | $8.30 | 17,374 |
| 2024-09-25 | $8.27 | $8.30 | $8.23 | $8.26 | $8.26 | 9,053 |
| 2024-09-24 | $8.28 | $8.29 | $8.22 | $8.28 | $8.28 | 11,660 |
| 2024-09-23 | $8.21 | $8.28 | $8.21 | $8.27 | $8.27 | 14,965 |
| 2024-09-20 | $8.27 | $8.27 | $8.21 | $8.24 | $8.24 | 13,513 |
| 2024-09-19 | $8.28 | $8.31 | $8.22 | $8.29 | $8.29 | 22,512 |
| 2024-09-18 | $8.23 | $8.29 | $8.22 | $8.22 | $8.22 | 44,671 |
| 2024-09-17 | $8.27 | $8.30 | $8.22 | $8.28 | $8.28 | 39,353 |
| 2024-09-16 | $8.28 | $8.28 | $8.22 | $8.22 | $8.22 | 5,260 |
| 2024-09-13 | $8.27 | $8.28 | $8.22 | $8.25 | $8.25 | 17,361 |
| 2024-09-12 | $8.16 | $8.29 | $8.15 | $8.26 | $8.23 | 57,429 |
| 2024-09-11 | $8.07 | $8.15 | $8.07 | $8.13 | $8.13 | 29,544 |
| 2024-09-10 | $8.02 | $8.06 | $8.02 | $8.04 | $8.04 | 26,577 |
| 2024-09-09 | $8.07 | $8.11 | $8.03 | $8.04 | $8.04 | 104,055 |
| 2024-09-06 | $8.08 | $8.10 | $8.05 | $8.05 | $8.05 | 27,473 |
| 2024-09-05 | $8.06 | $8.07 | $8.04 | $8.06 | $8.06 | 15,884 |
| 2024-09-04 | $8.07 | $8.07 | $8.00 | $8.02 | $8.02 | 4,221 |
| 2024-09-03 | $8.03 | $8.05 | $8.02 | $8.02 | $8.02 | 11,596 |
| 2024-08-30 | $8.05 | $8.05 | $7.97 | $8.00 | $8.00 | 9,026 |
| 2024-08-29 | $8.00 | $8.00 | $7.94 | $7.97 | $7.97 | 13,060 |
| 2024-08-28 | $8.03 | $8.03 | $7.97 | $7.97 | $7.97 | 5,566 |
| 2024-08-27 | $8.03 | $8.03 | $7.97 | $7.99 | $7.99 | 8,422 |
| 2024-08-26 | $8.03 | $8.10 | $7.97 | $7.99 | $7.99 | 28,483 |
| 2024-08-23 | $8.00 | $8.02 | $7.97 | $7.97 | $7.97 | 20,257 |
| 2024-08-22 | $7.99 | $7.99 | $7.94 | $7.96 | $7.96 | 13,550 |
| 2024-08-21 | $7.98 | $7.98 | $7.96 | $7.98 | $7.98 | 9,747 |
| 2024-08-20 | $7.98 | $7.98 | $7.96 | $7.96 | $7.96 | 14,488 |
| 2024-08-19 | $7.96 | $7.96 | $7.93 | $7.95 | $7.95 | 14,447 |
| 2024-08-16 | $7.97 | $7.97 | $7.94 | $7.95 | $7.95 | 9,995 |
| 2024-08-15 | $7.97 | $7.97 | $7.92 | $7.95 | $7.95 | 18,938 |
| 2024-08-14 | $7.93 | $7.98 | $7.90 | $7.97 | $7.97 | 29,967 |
| 2024-08-13 | $7.92 | $7.93 | $7.89 | $7.92 | $7.92 | 14,356 |
| 2024-08-12 | $7.84 | $7.90 | $7.84 | $7.89 | $7.89 | 22,612 |
| 2024-08-09 | $7.90 | $7.91 | $7.87 | $7.89 | $7.86 | 4,308 |
| 2024-08-08 | $7.92 | $7.93 | $7.87 | $7.87 | $7.84 | 22,640 |
| 2024-08-07 | $7.93 | $7.98 | $7.90 | $7.93 | $7.90 | 18,773 |
| 2024-08-06 | $7.79 | $7.92 | $7.79 | $7.91 | $7.88 | 28,204 |
| 2024-08-05 | $7.89 | $7.89 | $7.78 | $7.82 | $7.79 | 48,650 |
| 2024-08-02 | $7.91 | $7.94 | $7.89 | $7.92 | $7.89 | 187,064 |
| 2024-08-01 | $7.84 | $7.91 | $7.84 | $7.89 | $7.86 | 42,995 |
| 2024-07-31 | $7.81 | $7.83 | $7.79 | $7.83 | $7.80 | 32,291 |
| 2024-07-30 | $7.78 | $7.80 | $7.74 | $7.77 | $7.74 | 26,257 |
| 2024-07-29 | $7.81 | $7.90 | $7.77 | $7.81 | $7.77 | 49,978 |
| 2024-07-26 | $7.79 | $7.83 | $7.79 | $7.81 | $7.78 | 26,339 |
| 2024-07-25 | $7.83 | $7.83 | $7.75 | $7.80 | $7.77 | 27,776 |
| 2024-07-24 | $7.81 | $7.81 | $7.76 | $7.80 | $7.77 | 105,464 |
| 2024-07-23 | $7.82 | $7.83 | $7.79 | $7.82 | $7.79 | 16,226 |
| 2024-07-22 | $7.82 | $7.83 | $7.81 | $7.82 | $7.78 | 9,189 |
| 2024-07-19 | $7.83 | $7.83 | $7.79 | $7.81 | $7.77 | 5,987 |
| 2024-07-18 | $7.85 | $7.85 | $7.83 | $7.83 | $7.80 | 7,252 |
| 2024-07-17 | $7.86 | $7.88 | $7.86 | $7.86 | $7.83 | 10,068 |
| 2024-07-16 | $7.89 | $7.92 | $7.87 | $7.91 | $7.87 | 33,516 |
| 2024-07-15 | $7.87 | $7.92 | $7.87 | $7.88 | $7.85 | 21,435 |
| 2024-07-12 | $7.88 | $7.95 | $7.88 | $7.93 | $7.90 | 22,623 |
| 2024-07-11 | $7.88 | $7.94 | $7.81 | $7.89 | $7.86 | 79,413 |
| 2024-07-10 | $7.90 | $7.91 | $7.83 | $7.89 | $7.82 | 31,951 |
| 2024-07-09 | $7.87 | $7.93 | $7.86 | $7.89 | $7.82 | 13,140 |
| 2024-07-08 | $7.86 | $7.90 | $7.86 | $7.89 | $7.82 | 47,630 |
| 2024-07-05 | $7.83 | $7.88 | $7.83 | $7.86 | $7.79 | 22,835 |
| 2024-07-03 | $7.83 | $7.85 | $7.83 | $7.83 | $7.76 | 3,146 |
| 2024-07-02 | $7.83 | $7.85 | $7.81 | $7.82 | $7.75 | 12,887 |
| 2024-07-01 | $7.84 | $7.84 | $7.75 | $7.79 | $7.72 | 20,929 |
| 2024-06-28 | $7.85 | $7.85 | $7.81 | $7.83 | $7.76 | 3,873 |
| 2024-06-27 | $7.79 | $7.84 | $7.77 | $7.81 | $7.74 | 19,219 |
| 2024-06-26 | $7.82 | $7.86 | $7.75 | $7.75 | $7.68 | 59,487 |
| 2024-06-25 | $7.90 | $7.90 | $7.82 | $7.84 | $7.77 | 26,423 |
| 2024-06-24 | $7.89 | $7.89 | $7.77 | $7.85 | $7.78 | 22,026 |
| 2024-06-21 | $7.91 | $7.91 | $7.86 | $7.89 | $7.82 | 6,950 |
| 2024-06-20 | $7.86 | $7.93 | $7.86 | $7.88 | $7.81 | 23,551 |
| 2024-06-18 | $7.92 | $7.95 | $7.91 | $7.94 | $7.87 | 16,922 |
| 2024-06-17 | $7.85 | $7.92 | $7.85 | $7.90 | $7.83 | 933 |
| 2024-06-14 | $7.91 | $7.95 | $7.91 | $7.92 | $7.85 | 3,808 |
| 2024-06-13 | $7.88 | $7.94 | $7.88 | $7.91 | $7.84 | 9,315 |
| 2024-06-12 | $7.87 | $7.95 | $7.87 | $7.89 | $7.79 | 13,697 |
| 2024-06-11 | $7.85 | $7.86 | $7.84 | $7.85 | $7.75 | 5,625 |
| 2024-06-10 | $7.81 | $7.85 | $7.79 | $7.83 | $7.73 | 6,618 |
| 2024-06-07 | $7.81 | $7.84 | $7.76 | $7.84 | $7.84 | 7,173 |
| 2024-06-06 | $7.82 | $7.88 | $7.82 | $7.87 | $7.87 | 2,936 |
| 2024-06-05 | $7.76 | $7.82 | $7.76 | $7.82 | $7.82 | 8,217 |
| 2024-06-04 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 13,777 |
| 2024-06-03 | $7.72 | $7.75 | $7.67 | $7.72 | $7.72 | 24,965 |
| 2024-05-31 | $7.61 | $7.70 | $7.61 | $7.65 | $7.65 | 9,505 |
| 2024-05-30 | $7.61 | $7.62 | $7.56 | $7.59 | $7.59 | 23,314 |
| 2024-05-29 | $7.71 | $7.71 | $7.61 | $7.61 | $7.61 | 14,816 |
| 2024-05-28 | $7.75 | $7.78 | $7.71 | $7.71 | $7.71 | 8,205 |
| 2024-05-24 | $7.71 | $7.75 | $7.68 | $7.71 | $7.71 | 15,340 |
| 2024-05-23 | $7.73 | $7.77 | $7.69 | $7.69 | $7.69 | 17,420 |
| 2024-05-22 | $7.75 | $7.77 | $7.71 | $7.72 | $7.72 | 18,257 |
| 2024-05-21 | $7.78 | $7.82 | $7.76 | $7.76 | $7.76 | 12,053 |
| 2024-05-20 | $7.78 | $7.78 | $7.75 | $7.77 | $7.77 | 10,634 |
| 2024-05-17 | $7.76 | $7.78 | $7.76 | $7.78 | $7.78 | 9,600 |
| 2024-05-16 | $7.73 | $7.79 | $7.73 | $7.76 | $7.76 | 32,886 |
| 2024-05-15 | $7.86 | $7.86 | $7.78 | $7.79 | $7.79 | 22,741 |
| 2024-05-14 | $7.82 | $7.82 | $7.75 | $7.75 | $7.75 | 15,889 |
| 2024-05-13 | $7.71 | $7.82 | $7.71 | $7.77 | $7.77 | 5,812 |
| 2024-05-10 | $7.77 | $7.81 | $7.75 | $7.79 | $7.79 | 16,396 |
| 2024-05-09 | $7.87 | $7.87 | $7.78 | $7.81 | $7.78 | 41,634 |
| 2024-05-08 | $7.74 | $7.80 | $7.74 | $7.79 | $7.76 | 11,274 |
| 2024-05-07 | $7.70 | $7.81 | $7.70 | $7.75 | $7.72 | 26,254 |
| 2024-05-06 | $7.64 | $7.68 | $7.64 | $7.68 | $7.65 | 13,524 |
| 2024-05-03 | $7.58 | $7.62 | $7.58 | $7.61 | $7.58 | 11,721 |
| 2024-05-02 | $7.54 | $7.56 | $7.50 | $7.55 | $7.51 | 12,511 |
| 2024-05-01 | $7.53 | $7.53 | $7.48 | $7.51 | $7.47 | 20,886 |
| 2024-04-30 | $7.48 | $7.50 | $7.47 | $7.49 | $7.46 | 4,924 |
| 2024-04-29 | $7.51 | $7.51 | $7.47 | $7.49 | $7.46 | 23,486 |
| 2024-04-26 | $7.46 | $7.51 | $7.46 | $7.49 | $7.46 | 11,642 |
| 2024-04-25 | $7.47 | $7.48 | $7.44 | $7.47 | $7.44 | 29,206 |
| 2024-04-24 | $7.47 | $7.56 | $7.47 | $7.52 | $7.49 | 12,853 |
| 2024-04-23 | $7.52 | $7.54 | $7.51 | $7.53 | $7.50 | 5,949 |
| 2024-04-22 | $7.46 | $7.54 | $7.46 | $7.50 | $7.47 | 15,845 |
| 2024-04-19 | $7.54 | $7.54 | $7.48 | $7.49 | $7.49 | 33,104 |
| 2024-04-18 | $7.47 | $7.50 | $7.47 | $7.50 | $7.50 | 10,378 |
| 2024-04-17 | $7.48 | $7.52 | $7.48 | $7.50 | $7.50 | 52,860 |
| 2024-04-16 | $7.47 | $7.51 | $7.47 | $7.49 | $7.49 | 15,908 |
| 2024-04-15 | $7.47 | $7.49 | $7.43 | $7.44 | $7.44 | 21,948 |
| 2024-04-12 | $7.48 | $7.52 | $7.48 | $7.50 | $7.50 | 5,443 |
| 2024-04-11 | $7.53 | $7.53 | $7.46 | $7.47 | $7.47 | 14,334 |
| 2024-04-10 | $7.54 | $7.54 | $7.47 | $7.50 | $7.50 | 15,329 |
| 2024-04-09 | $7.58 | $7.65 | $7.58 | $7.62 | $7.59 | 15,209 |
| 2024-04-08 | $7.63 | $7.63 | $7.59 | $7.60 | $7.57 | 17,000 |
| 2024-04-05 | $7.66 | $7.66 | $7.56 | $7.60 | $7.57 | 21,864 |
| 2024-04-04 | $7.66 | $7.70 | $7.63 | $7.64 | $7.61 | 10,601 |
| 2024-04-03 | $7.65 | $7.70 | $7.56 | $7.70 | $7.67 | 86,618 |
| 2024-04-02 | $7.72 | $7.72 | $7.61 | $7.66 | $7.63 | 63,343 |
| 2024-04-01 | $7.80 | $7.80 | $7.65 | $7.66 | $7.63 | 25,697 |
| 2024-03-28 | $7.69 | $7.74 | $7.69 | $7.72 | $7.69 | 21,294 |
| 2024-03-27 | $7.80 | $7.80 | $7.69 | $7.73 | $7.70 | 16,681 |
| 2024-03-26 | $7.77 | $7.77 | $7.72 | $7.73 | $7.73 | 13,265 |
| 2024-03-25 | $7.71 | $7.73 | $7.70 | $7.72 | $7.72 | 24,926 |
| 2024-03-22 | $7.76 | $7.79 | $7.72 | $7.73 | $7.73 | 25,458 |
| 2024-03-21 | $7.76 | $7.77 | $7.70 | $7.70 | $7.70 | 44,444 |
| 2024-03-20 | $7.78 | $7.78 | $7.72 | $7.78 | $7.78 | 18,445 |
| 2024-03-19 | $7.81 | $7.81 | $7.78 | $7.78 | $7.78 | 14,269 |
| 2024-03-18 | $7.77 | $7.83 | $7.77 | $7.78 | $7.78 | 47,391 |
| 2024-03-15 | $7.74 | $7.78 | $7.69 | $7.76 | $7.76 | 26,390 |
| 2024-03-14 | $7.74 | $7.81 | $7.67 | $7.71 | $7.71 | 37,545 |
| 2024-03-13 | $7.76 | $7.80 | $7.70 | $7.78 | $7.78 | 20,864 |
| 2024-03-12 | $7.75 | $7.77 | $7.74 | $7.76 | $7.76 | 19,164 |
| 2024-03-11 | $7.77 | $7.80 | $7.74 | $7.79 | $7.79 | 22,532 |
| 2024-03-08 | $7.82 | $7.85 | $7.76 | $7.76 | $7.76 | 28,598 |
| 2024-03-07 | $7.85 | $7.87 | $7.80 | $7.87 | $7.84 | 37,707 |
| 2024-03-06 | $7.92 | $7.96 | $7.81 | $7.84 | $7.81 | 46,497 |
| 2024-03-05 | $8.06 | $8.07 | $7.92 | $7.94 | $7.91 | 89,679 |
| 2024-03-04 | $8.12 | $8.12 | $8.00 | $8.01 | $7.98 | 49,321 |
| 2024-03-01 | $8.05 | $8.12 | $8.03 | $8.08 | $8.05 | 34,355 |
| 2024-02-29 | $8.10 | $8.15 | $8.05 | $8.11 | $8.08 | 33,818 |
| 2024-02-28 | $8.10 | $8.12 | $8.03 | $8.09 | $8.06 | 27,996 |
| 2024-02-27 | $8.14 | $8.14 | $8.08 | $8.10 | $8.07 | 14,044 |
| 2024-02-26 | $8.15 | $8.21 | $8.11 | $8.11 | $8.08 | 37,307 |
| 2024-02-23 | $8.21 | $8.21 | $8.14 | $8.15 | $8.12 | 10,637 |
| 2024-02-22 | $8.17 | $8.21 | $8.12 | $8.19 | $8.15 | 11,203 |
| 2024-02-21 | $8.16 | $8.21 | $8.16 | $8.17 | $8.13 | 13,351 |
| 2024-02-20 | $8.19 | $8.22 | $8.07 | $8.11 | $8.08 | 38,691 |
| 2024-02-16 | $8.20 | $8.22 | $8.15 | $8.17 | $8.13 | 9,980 |
| 2024-02-15 | $8.19 | $8.25 | $8.17 | $8.21 | $8.17 | 12,697 |
| 2024-02-14 | $8.18 | $8.22 | $8.13 | $8.18 | $8.18 | 5,442 |
| 2024-02-13 | $8.26 | $8.26 | $8.12 | $8.20 | $8.20 | 32,436 |
| 2024-02-12 | $8.29 | $8.34 | $8.21 | $8.32 | $8.32 | 35,400 |
| 2024-02-09 | $8.28 | $8.40 | $8.20 | $8.27 | $8.27 | 59,488 |
| 2024-02-08 | $8.19 | $8.27 | $8.14 | $8.27 | $8.24 | 25,872 |
| 2024-02-07 | $8.15 | $8.18 | $8.11 | $8.18 | $8.15 | 12,173 |
| 2024-02-06 | $8.01 | $8.17 | $8.01 | $8.15 | $8.12 | 24,609 |
| 2024-02-05 | $8.04 | $8.08 | $7.98 | $8.01 | $7.98 | 20,508 |
| 2024-02-02 | $8.16 | $8.16 | $8.04 | $8.06 | $8.03 | 24,750 |
| 2024-02-01 | $8.06 | $8.18 | $8.04 | $8.18 | $8.15 | 26,080 |
| 2024-01-31 | $7.99 | $8.02 | $7.96 | $8.00 | $7.97 | 23,046 |
| 2024-01-30 | $7.97 | $7.97 | $7.91 | $7.91 | $7.88 | 12,440 |
| 2024-01-29 | $7.77 | $7.93 | $7.74 | $7.92 | $7.89 | 76,330 |
| 2024-01-26 | $7.72 | $7.74 | $7.68 | $7.74 | $7.74 | 23,739 |
| 2024-01-25 | $7.72 | $7.73 | $7.71 | $7.71 | $7.71 | 27,714 |
| 2024-01-24 | $7.69 | $7.69 | $7.66 | $7.67 | $7.67 | 17,457 |
| 2024-01-23 | $7.64 | $7.70 | $7.64 | $7.65 | $7.65 | 22,670 |
| 2024-01-22 | $7.65 | $7.71 | $7.61 | $7.68 | $7.68 | 35,899 |
| 2024-01-19 | $7.66 | $7.66 | $7.58 | $7.61 | $7.61 | 14,236 |
| 2024-01-18 | $7.68 | $7.68 | $7.63 | $7.65 | $7.65 | 8,235 |
| 2024-01-17 | $7.76 | $7.78 | $7.67 | $7.69 | $7.69 | 43,662 |
| 2024-01-16 | $7.80 | $7.83 | $7.76 | $7.76 | $7.76 | 13,573 |
| 2024-01-12 | $7.88 | $7.89 | $7.80 | $7.84 | $7.84 | 24,087 |
| 2024-01-11 | $7.83 | $7.88 | $7.82 | $7.87 | $7.87 | 5,474 |
| 2024-01-10 | $7.94 | $7.94 | $7.84 | $7.85 | $7.82 | 27,902 |
| 2024-01-09 | $7.93 | $7.97 | $7.89 | $7.91 | $7.88 | 27,636 |
| 2024-01-08 | $7.94 | $7.98 | $7.93 | $7.95 | $7.92 | 44,784 |
| 2024-01-05 | $7.93 | $7.95 | $7.86 | $7.93 | $7.90 | 33,256 |
| 2024-01-04 | $7.90 | $7.94 | $7.87 | $7.89 | $7.86 | 22,022 |
| 2024-01-03 | $7.86 | $7.95 | $7.86 | $7.93 | $7.90 | 19,301 |
| 2024-01-02 | $7.83 | $7.89 | $7.82 | $7.86 | $7.83 | 12,945 |
| 2023-12-29 | $7.76 | $7.92 | $7.76 | $7.86 | $7.83 | 61,141 |
| 2023-12-28 | $7.96 | $7.96 | $7.84 | $7.84 | $7.81 | 32,209 |
| 2023-12-27 | $8.01 | $8.06 | $7.92 | $7.96 | $7.96 | 82,612 |
| 2023-12-26 | $7.96 | $7.99 | $7.90 | $7.95 | $7.95 | 40,512 |
| 2023-12-22 | $8.05 | $8.05 | $7.91 | $7.93 | $7.93 | 32,555 |
| 2023-12-21 | $8.10 | $8.10 | $7.95 | $7.95 | $7.95 | 41,884 |
| 2023-12-20 | $8.02 | $8.10 | $7.98 | $8.01 | $8.01 | 64,509 |
| 2023-12-19 | $8.15 | $8.25 | $8.05 | $8.05 | $8.05 | 44,739 |
| 2023-12-18 | $8.27 | $8.31 | $8.17 | $8.17 | $8.17 | 18,609 |
| 2023-12-15 | $8.23 | $8.35 | $8.15 | $8.31 | $8.31 | 61,885 |
| 2023-12-14 | $8.24 | $8.27 | $8.15 | $8.22 | $8.22 | 55,494 |
| 2023-12-13 | $8.09 | $8.16 | $8.04 | $8.15 | $8.15 | 12,498 |
| 2023-12-12 | $7.89 | $8.09 | $7.89 | $8.09 | $8.09 | 60,130 |
| 2023-12-11 | $7.83 | $7.93 | $7.82 | $7.93 | $7.93 | 55,230 |
| 2023-12-08 | $7.83 | $7.86 | $7.82 | $7.85 | $7.85 | 14,329 |
| 2023-12-07 | $7.92 | $7.95 | $7.84 | $7.91 | $7.88 | 25,809 |
| 2023-12-06 | $7.91 | $7.91 | $7.83 | $7.88 | $7.85 | 17,444 |
| 2023-12-05 | $7.89 | $7.92 | $7.82 | $7.91 | $7.88 | 14,412 |
| 2023-12-04 | $7.83 | $7.90 | $7.83 | $7.86 | $7.83 | 38,925 |
| 2023-12-01 | $7.68 | $7.80 | $7.68 | $7.79 | $7.76 | 16,240 |
| 2023-11-30 | $7.65 | $7.68 | $7.57 | $7.66 | $7.63 | 37,826 |
| 2023-11-29 | $7.55 | $7.61 | $7.51 | $7.60 | $7.57 | 24,136 |
| 2023-11-28 | $7.45 | $7.52 | $7.39 | $7.48 | $7.45 | 74,761 |
| 2023-11-27 | $7.40 | $7.41 | $7.38 | $7.41 | $7.38 | 36,125 |
| 2023-11-24 | $7.48 | $7.48 | $7.31 | $7.37 | $7.37 | 5,244 |
| 2023-11-22 | $7.37 | $7.42 | $7.35 | $7.41 | $7.41 | 37,548 |
| 2023-11-21 | $7.29 | $7.32 | $7.28 | $7.31 | $7.31 | 3,012 |
| 2023-11-20 | $7.25 | $7.39 | $7.25 | $7.29 | $7.29 | 63,041 |
| 2023-11-17 | $7.32 | $7.32 | $7.25 | $7.29 | $7.29 | 21,161 |
| 2023-11-16 | $7.17 | $7.28 | $7.17 | $7.26 | $7.26 | 19,892 |
| 2023-11-15 | $7.21 | $7.21 | $7.10 | $7.13 | $7.13 | 19,262 |
| 2023-11-14 | $7.02 | $7.21 | $7.02 | $7.18 | $7.18 | 61,903 |
| 2023-11-13 | $6.88 | $6.96 | $6.88 | $6.95 | $6.95 | 48,526 |
| 2023-11-10 | $6.94 | $6.97 | $6.85 | $6.91 | $6.91 | 33,487 |
| 2023-11-09 | $7.04 | $7.04 | $6.88 | $6.90 | $6.87 | 23,124 |
| 2023-11-08 | $6.93 | $7.03 | $6.93 | $7.00 | $6.97 | 29,657 |
| 2023-11-07 | $6.92 | $7.00 | $6.87 | $6.90 | $6.87 | 67,475 |
| 2023-11-06 | $6.94 | $6.94 | $6.79 | $6.85 | $6.82 | 46,435 |
| 2023-11-03 | $6.88 | $7.02 | $6.86 | $6.92 | $6.89 | 45,657 |
| 2023-11-02 | $6.67 | $6.80 | $6.67 | $6.79 | $6.76 | 62,161 |
| 2023-11-01 | $6.47 | $6.63 | $6.46 | $6.60 | $6.57 | 34,315 |
| 2023-10-31 | $6.43 | $6.47 | $6.43 | $6.47 | $6.44 | 10,890 |
| 2023-10-30 | $6.41 | $6.48 | $6.41 | $6.45 | $6.42 | 18,412 |
| 2023-10-27 | $6.37 | $6.44 | $6.37 | $6.41 | $6.38 | 20,308 |
| 2023-10-26 | $6.40 | $6.47 | $6.39 | $6.40 | $6.37 | 13,862 |
| 2023-10-25 | $6.47 | $6.48 | $6.40 | $6.40 | $6.37 | 29,376 |
| 2023-10-24 | $6.47 | $6.58 | $6.45 | $6.49 | $6.46 | 37,350 |
| 2023-10-23 | $6.53 | $6.53 | $6.45 | $6.46 | $6.43 | 19,086 |
| 2023-10-20 | $6.51 | $6.58 | $6.44 | $6.46 | $6.46 | 40,201 |
| 2023-10-19 | $6.63 | $6.63 | $6.49 | $6.54 | $6.54 | 49,831 |
| 2023-10-18 | $6.71 | $6.79 | $6.62 | $6.63 | $6.63 | 81,190 |
| 2023-10-17 | $6.92 | $6.92 | $6.80 | $6.80 | $6.80 | 65,457 |
| 2023-10-16 | $6.97 | $7.02 | $6.88 | $6.96 | $6.96 | 44,384 |
| 2023-10-13 | $7.07 | $7.07 | $6.98 | $7.07 | $7.07 | 7,725 |
| 2023-10-12 | $7.06 | $7.15 | $7.00 | $7.02 | $7.02 | 18,238 |
| 2023-10-11 | $7.07 | $7.08 | $7.05 | $7.07 | $7.07 | 20,860 |
| 2023-10-10 | $7.02 | $7.07 | $7.02 | $7.06 | $7.03 | 10,708 |
| 2023-10-09 | $7.08 | $7.08 | $7.02 | $7.03 | $7.00 | 17,645 |
| 2023-10-06 | $7.01 | $7.07 | $7.00 | $7.06 | $7.02 | 28,818 |
| 2023-10-05 | $7.10 | $7.12 | $7.07 | $7.08 | $7.05 | 19,690 |
| 2023-10-04 | $7.13 | $7.18 | $7.11 | $7.12 | $7.09 | 19,373 |
| 2023-10-03 | $7.20 | $7.22 | $7.10 | $7.11 | $7.08 | 16,277 |
| 2023-10-02 | $7.21 | $7.25 | $7.16 | $7.17 | $7.14 | 6,407 |
| 2023-09-29 | $7.20 | $7.23 | $7.20 | $7.21 | $7.18 | 6,325 |
| 2023-09-28 | $7.25 | $7.31 | $7.12 | $7.18 | $7.15 | 26,038 |
| 2023-09-27 | $7.38 | $7.39 | $7.25 | $7.28 | $7.25 | 13,135 |
| 2023-09-26 | $7.38 | $7.40 | $7.31 | $7.38 | $7.35 | 11,549 |
| 2023-09-25 | $7.50 | $7.51 | $7.38 | $7.42 | $7.39 | 25,172 |
| 2023-09-22 | $7.61 | $7.63 | $7.54 | $7.54 | $7.50 | 11,161 |
| 2023-09-21 | $7.67 | $7.67 | $7.58 | $7.60 | $7.56 | 5,393 |
| 2023-09-20 | $7.70 | $7.72 | $7.68 | $7.70 | $7.66 | 5,652 |
| 2023-09-19 | $7.66 | $7.72 | $7.64 | $7.65 | $7.61 | 21,793 |
| 2023-09-18 | $7.72 | $7.75 | $7.72 | $7.74 | $7.70 | 10,723 |
| 2023-09-15 | $7.80 | $7.80 | $7.72 | $7.72 | $7.68 | 7,555 |
| 2023-09-14 | $7.80 | $7.81 | $7.76 | $7.78 | $7.74 | 8,213 |
| 2023-09-13 | $7.74 | $7.81 | $7.74 | $7.78 | $7.74 | 10,160 |
| 2023-09-12 | $7.89 | $7.89 | $7.80 | $7.80 | $7.76 | 7,900 |
| 2023-09-11 | $7.87 | $7.88 | $7.81 | $7.83 | $7.79 | 15,038 |
| 2023-09-08 | $7.99 | $7.99 | $7.88 | $7.88 | $7.84 | 9,412 |
| 2023-09-07 | $8.01 | $8.04 | $7.97 | $7.99 | $7.92 | 9,138 |
| 2023-09-06 | $8.12 | $8.12 | $8.04 | $8.05 | $7.98 | 952 |
| 2023-09-05 | $8.00 | $8.10 | $8.00 | $8.08 | $8.01 | 10,052 |
| 2023-09-01 | $8.09 | $8.10 | $8.03 | $8.03 | $7.96 | 5,550 |
| 2023-08-31 | $8.01 | $8.06 | $8.01 | $8.06 | $7.99 | 5,019 |
| 2023-08-30 | $8.05 | $8.06 | $8.04 | $8.04 | $7.97 | 1,886 |
| 2023-08-29 | $7.96 | $8.03 | $7.96 | $8.03 | $7.96 | 8,709 |
| 2023-08-28 | $7.94 | $7.96 | $7.93 | $7.95 | $7.88 | 8,280 |
| 2023-08-25 | $7.95 | $8.01 | $7.95 | $7.96 | $7.89 | 16,053 |
| 2023-08-24 | $8.03 | $8.03 | $7.91 | $7.94 | $7.87 | 11,540 |
| 2023-08-23 | $7.97 | $8.05 | $7.97 | $8.00 | $7.93 | 2,295 |
| 2023-08-22 | $8.07 | $8.07 | $7.96 | $7.99 | $7.92 | 22,308 |
| 2023-08-21 | $8.10 | $8.10 | $7.97 | $8.02 | $7.95 | 28,537 |
| 2023-08-18 | $8.06 | $8.13 | $8.03 | $8.13 | $8.06 | 20,869 |
| 2023-08-17 | $8.01 | $8.05 | $8.01 | $8.02 | $7.95 | 13,331 |
| 2023-08-16 | $8.07 | $8.07 | $8.01 | $8.01 | $7.94 | 16,297 |
| 2023-08-15 | $8.08 | $8.17 | $8.01 | $8.03 | $7.96 | 22,655 |
| 2023-08-14 | $8.05 | $8.09 | $8.04 | $8.08 | $8.01 | 9,009 |
| 2023-08-11 | $8.07 | $8.14 | $8.06 | $8.08 | $8.01 | 13,040 |
| 2023-08-10 | $8.15 | $8.15 | $8.07 | $8.08 | $8.01 | 11,477 |
| 2023-08-09 | $8.10 | $8.17 | $8.10 | $8.13 | $8.02 | 14,939 |
| 2023-08-08 | $8.09 | $8.15 | $8.09 | $8.14 | $8.03 | 6,473 |
| 2023-08-07 | $8.17 | $8.17 | $8.11 | $8.13 | $8.02 | 15,586 |
| 2023-08-04 | $8.17 | $8.22 | $8.17 | $8.21 | $8.21 | 5,841 |
| 2023-08-03 | $8.33 | $8.33 | $8.17 | $8.17 | $8.17 | 22,824 |
| 2023-08-02 | $8.40 | $8.40 | $8.34 | $8.36 | $8.36 | 7,468 |
| 2023-08-01 | $8.44 | $8.46 | $8.35 | $8.40 | $8.40 | 13,089 |
| 2023-07-31 | $8.46 | $8.47 | $8.41 | $8.43 | $8.43 | 21,306 |
| 2023-07-28 | $8.49 | $8.50 | $8.46 | $8.47 | $8.47 | 9,217 |
| 2023-07-27 | $8.45 | $8.50 | $8.44 | $8.46 | $8.46 | 13,836 |
| 2023-07-26 | $8.53 | $8.53 | $8.45 | $8.45 | $8.45 | 4,860 |
| 2023-07-25 | $8.48 | $8.49 | $8.44 | $8.49 | $8.49 | 10,790 |
| 2023-07-24 | $8.60 | $8.60 | $8.51 | $8.52 | $8.52 | 2,900 |
| 2023-07-21 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 2,086 |
| 2023-07-20 | $8.50 | $8.52 | $8.50 | $8.50 | $8.50 | 6,230 |
| 2023-07-19 | $8.50 | $8.56 | $8.50 | $8.55 | $8.55 | 9,238 |
| 2023-07-18 | $8.45 | $8.52 | $8.45 | $8.49 | $8.49 | 9,322 |
| 2023-07-17 | $8.49 | $8.52 | $8.44 | $8.45 | $8.45 | 20,592 |
| 2023-07-14 | $8.53 | $8.53 | $8.48 | $8.48 | $8.48 | 7,381 |
| 2023-07-13 | $8.51 | $8.56 | $8.51 | $8.54 | $8.54 | 2,885 |
| 2023-07-12 | $8.58 | $8.58 | $8.52 | $8.52 | $8.52 | 1,842 |
| 2023-07-11 | $8.54 | $8.54 | $8.46 | $8.49 | $8.46 | 7,140 |
| 2023-07-10 | $8.49 | $8.50 | $8.47 | $8.49 | $8.46 | 9,033 |
| 2023-07-07 | $8.43 | $8.48 | $8.43 | $8.48 | $8.45 | 5,914 |
| 2023-07-06 | $8.55 | $8.55 | $8.42 | $8.46 | $8.43 | 23,815 |
| 2023-07-05 | $8.70 | $8.70 | $8.57 | $8.58 | $8.55 | 8,031 |
| 2023-07-03 | $8.69 | $8.72 | $8.60 | $8.61 | $8.58 | 5,844 |
| 2023-06-30 | $8.53 | $8.59 | $8.53 | $8.58 | $8.55 | 5,886 |
| 2023-06-29 | $8.60 | $8.60 | $8.48 | $8.52 | $8.49 | 8,745 |
| 2023-06-28 | $8.57 | $8.61 | $8.57 | $8.60 | $8.57 | 2,901 |
| 2023-06-27 | $8.56 | $8.59 | $8.55 | $8.55 | $8.52 | 10,236 |
| 2023-06-26 | $8.53 | $8.58 | $8.52 | $8.58 | $8.55 | 5,239 |
| 2023-06-23 | $8.59 | $8.59 | $8.53 | $8.53 | $8.50 | 6,438 |
| 2023-06-22 | $8.53 | $8.54 | $8.50 | $8.52 | $8.49 | 2,373 |
| 2023-06-21 | $8.53 | $8.62 | $8.48 | $8.54 | $8.51 | 23,706 |
| 2023-06-20 | $8.48 | $8.57 | $8.41 | $8.52 | $8.49 | 50,332 |
| 2023-06-16 | $8.62 | $8.68 | $8.48 | $8.58 | $8.58 | 70,526 |
| 2023-06-15 | $8.62 | $8.72 | $8.61 | $8.62 | $8.62 | 41,525 |
| 2023-06-14 | $8.65 | $8.65 | $8.60 | $8.65 | $8.65 | 7,060 |
| 2023-06-13 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,030 |
| 2023-06-12 | $8.63 | $8.63 | $8.61 | $8.61 | $8.61 | 521 |
| 2023-06-09 | $8.63 | $8.63 | $8.58 | $8.59 | $8.59 | 1,983 |
| 2023-06-08 | $8.57 | $8.65 | $8.57 | $8.65 | $8.62 | 1,602 |
| 2023-06-07 | $8.53 | $8.57 | $8.53 | $8.55 | $8.52 | 5,162 |
| 2023-06-06 | $8.55 | $8.59 | $8.53 | $8.53 | $8.50 | 8,744 |
| 2023-06-05 | $8.60 | $8.60 | $8.55 | $8.55 | $8.52 | 3,600 |
| 2023-06-02 | $8.58 | $8.64 | $8.56 | $8.57 | $8.54 | 8,615 |
| 2023-06-01 | $8.64 | $8.65 | $8.54 | $8.59 | $8.56 | 12,890 |
| 2023-05-31 | $8.56 | $8.62 | $8.51 | $8.61 | $8.58 | 8,920 |
| 2023-05-30 | $8.54 | $8.65 | $8.54 | $8.56 | $8.53 | 15,009 |
| 2023-05-26 | $8.45 | $8.59 | $8.45 | $8.54 | $8.51 | 9,673 |
| 2023-05-25 | $8.42 | $8.47 | $8.40 | $8.47 | $8.44 | 11,046 |
| 2023-05-24 | $8.49 | $8.49 | $8.42 | $8.42 | $8.39 | 8,734 |
| 2023-05-23 | $8.50 | $8.51 | $8.50 | $8.50 | $8.50 | 2,741 |
| 2023-05-22 | $8.56 | $8.56 | $8.52 | $8.53 | $8.53 | 4,113 |
| 2023-05-19 | $8.63 | $8.63 | $8.55 | $8.55 | $8.55 | 5,915 |
| 2023-05-18 | $8.72 | $8.72 | $8.58 | $8.64 | $8.64 | 2,472 |
| 2023-05-17 | $8.66 | $8.71 | $8.63 | $8.71 | $8.71 | 4,506 |
| 2023-05-16 | $8.78 | $8.78 | $8.69 | $8.70 | $8.70 | 2,720 |
| 2023-05-15 | $8.75 | $8.76 | $8.69 | $8.75 | $8.75 | 8,134 |
| 2023-05-12 | $8.72 | $8.73 | $8.69 | $8.69 | $8.69 | 4,432 |
| 2023-05-11 | $8.68 | $8.72 | $8.65 | $8.72 | $8.72 | 7,252 |
| 2023-05-10 | $8.61 | $8.79 | $8.61 | $8.67 | $8.67 | 12,273 |
| 2023-05-09 | $8.75 | $8.75 | $8.66 | $8.66 | $8.66 | 1,287 |
| 2023-05-08 | $8.85 | $8.85 | $8.73 | $8.74 | $8.74 | 1,538 |
| 2023-05-05 | $8.73 | $8.85 | $8.63 | $8.85 | $8.85 | 6,151 |
| 2023-05-04 | $8.66 | $8.73 | $8.65 | $8.69 | $8.69 | 7,878 |
| 2023-05-03 | $8.69 | $8.73 | $8.63 | $8.63 | $8.63 | 5,131 |
| 2023-05-02 | $8.68 | $8.70 | $8.57 | $8.70 | $8.70 | 14,445 |
| 2023-05-01 | $8.69 | $8.72 | $8.65 | $8.67 | $8.67 | 14,365 |
| 2023-04-28 | $8.59 | $8.71 | $8.58 | $8.71 | $8.71 | 16,059 |
| 2023-04-27 | $8.66 | $8.66 | $8.53 | $8.62 | $8.62 | 10,761 |
| 2023-04-26 | $8.49 | $8.59 | $8.49 | $8.57 | $8.57 | 6,643 |
| 2023-04-25 | $8.58 | $8.65 | $8.51 | $8.52 | $8.52 | 25,672 |
| 2023-04-24 | $8.68 | $8.68 | $8.56 | $8.61 | $8.61 | 8,804 |
| 2023-04-21 | $8.58 | $8.59 | $8.53 | $8.54 | $8.54 | 8,317 |
| 2023-04-20 | $8.65 | $8.65 | $8.61 | $8.61 | $8.61 | 2,395 |
| 2023-04-19 | $8.66 | $8.66 | $8.53 | $8.62 | $8.62 | 9,397 |
| 2023-04-18 | $8.77 | $8.79 | $8.66 | $8.67 | $8.67 | 15,875 |
| 2023-04-17 | $8.87 | $8.89 | $8.75 | $8.75 | $8.75 | 14,824 |
| 2023-04-14 | $8.90 | $8.90 | $8.82 | $8.83 | $8.83 | 6,342 |
| 2023-04-13 | $8.92 | $8.92 | $8.89 | $8.90 | $8.90 | 3,730 |
| 2023-04-12 | $8.92 | $8.92 | $8.85 | $8.92 | $8.92 | 3,073 |
| 2023-04-11 | $8.95 | $8.95 | $8.88 | $8.90 | $8.87 | 7,354 |
| 2023-04-10 | $9.03 | $9.03 | $8.88 | $8.91 | $8.88 | 10,912 |
| 2023-04-06 | $9.02 | $9.05 | $8.98 | $8.98 | $8.95 | 6,283 |
| 2023-04-05 | $9.00 | $9.04 | $8.93 | $9.01 | $8.98 | 5,884 |
| 2023-04-04 | $8.90 | $9.05 | $8.90 | $8.99 | $8.96 | 7,544 |
| 2023-04-03 | $9.06 | $9.06 | $8.91 | $8.94 | $8.91 | 12,987 |
| 2023-03-31 | $9.00 | $9.00 | $8.93 | $8.99 | $8.96 | 5,773 |
| 2023-03-30 | $8.90 | $9.00 | $8.90 | $8.95 | $8.92 | 13,961 |
| 2023-03-29 | $8.77 | $8.91 | $8.77 | $8.90 | $8.87 | 18,809 |
| 2023-03-28 | $8.83 | $8.86 | $8.81 | $8.86 | $8.83 | 6,084 |
| 2023-03-27 | $8.81 | $8.84 | $8.81 | $8.84 | $8.81 | 3,313 |
| 2023-03-24 | $8.84 | $8.84 | $8.78 | $8.84 | $8.81 | 1,082 |
| 2023-03-23 | $8.81 | $8.81 | $8.75 | $8.80 | $8.77 | 7,291 |
| 2023-03-22 | $8.83 | $8.83 | $8.76 | $8.80 | $8.77 | 4,394 |
| 2023-03-21 | $8.81 | $8.82 | $8.76 | $8.80 | $8.77 | 3,126 |
| 2023-03-20 | $8.79 | $8.85 | $8.76 | $8.76 | $8.73 | 2,748 |
| 2023-03-17 | $8.82 | $8.84 | $8.75 | $8.84 | $8.81 | 4,088 |
| 2023-03-16 | $8.66 | $8.79 | $8.66 | $8.77 | $8.74 | 3,642 |
| 2023-03-15 | $8.84 | $8.84 | $8.72 | $8.72 | $8.69 | 2,872 |
| 2023-03-14 | $8.76 | $8.86 | $8.67 | $8.70 | $8.67 | 11,039 |
| 2023-03-13 | $8.89 | $8.94 | $8.70 | $8.75 | $8.72 | 9,491 |
| 2023-03-10 | $8.81 | $9.04 | $8.72 | $8.75 | $8.72 | 7,088 |
| 2023-03-09 | $8.82 | $8.82 | $8.74 | $8.79 | $8.72 | 2,310 |
| 2023-03-08 | $8.76 | $8.83 | $8.72 | $8.78 | $8.71 | 12,657 |
| 2023-03-07 | $8.75 | $8.79 | $8.69 | $8.70 | $8.63 | 13,364 |
| 2023-03-06 | $8.67 | $8.79 | $8.67 | $8.69 | $8.62 | 9,877 |
| 2023-03-03 | $8.72 | $8.78 | $8.65 | $8.68 | $8.61 | 9,165 |
| 2023-03-02 | $8.72 | $8.73 | $8.62 | $8.62 | $8.55 | 8,300 |
| 2023-03-01 | $8.78 | $8.78 | $8.69 | $8.75 | $8.68 | 11,290 |
| 2023-02-28 | $8.71 | $8.80 | $8.65 | $8.77 | $8.70 | 16,827 |
| 2023-02-27 | $8.72 | $8.79 | $8.69 | $8.72 | $8.65 | 15,716 |
| 2023-02-24 | $8.86 | $8.86 | $8.61 | $8.72 | $8.65 | 32,304 |
| 2023-02-23 | $8.85 | $8.90 | $8.84 | $8.84 | $8.77 | 19,649 |
| 2023-02-22 | $8.90 | $8.90 | $8.85 | $8.88 | $8.81 | 14,145 |
| 2023-02-21 | $9.05 | $9.05 | $8.88 | $8.89 | $8.82 | 8,705 |
| 2023-02-17 | $9.16 | $9.16 | $9.06 | $9.08 | $9.01 | 3,105 |
| 2023-02-16 | $9.24 | $9.24 | $9.12 | $9.14 | $9.07 | 5,674 |
| 2023-02-15 | $9.30 | $9.38 | $9.25 | $9.28 | $9.21 | 3,527 |
| 2023-02-14 | $9.34 | $9.39 | $9.28 | $9.28 | $9.21 | 3,269 |
| 2023-02-13 | $9.36 | $9.45 | $9.35 | $9.40 | $9.33 | 7,925 |
| 2023-02-10 | $9.51 | $9.51 | $9.34 | $9.35 | $9.28 | 44,713 |
| 2023-02-09 | $9.60 | $9.60 | $9.51 | $9.56 | $9.45 | 7,204 |
| 2023-02-08 | $9.65 | $9.85 | $9.60 | $9.60 | $9.49 | 15,151 |
| 2023-02-07 | $9.65 | $9.69 | $9.62 | $9.69 | $9.58 | 8,064 |
| 2023-02-06 | $9.75 | $9.79 | $9.62 | $9.62 | $9.51 | 5,769 |
| 2023-02-03 | $9.87 | $9.88 | $9.62 | $9.68 | $9.57 | 19,120 |
| 2023-02-02 | $9.83 | $10.06 | $9.81 | $9.95 | $9.84 | 15,686 |
| 2023-02-01 | $9.71 | $9.80 | $9.60 | $9.74 | $9.63 | 25,166 |
| 2023-01-31 | $9.74 | $9.78 | $9.66 | $9.71 | $9.60 | 6,424 |
| 2023-01-30 | $9.73 | $9.79 | $9.61 | $9.61 | $9.50 | 6,887 |
| 2023-01-27 | $9.63 | $9.79 | $9.63 | $9.71 | $9.60 | 17,093 |
| 2023-01-26 | $9.71 | $9.71 | $9.64 | $9.70 | $9.59 | 3,534 |
| 2023-01-25 | $9.70 | $9.83 | $9.63 | $9.83 | $9.72 | 2,384 |
| 2023-01-24 | $9.85 | $9.95 | $9.63 | $9.66 | $9.55 | 36,754 |
| 2023-01-23 | $10.18 | $10.18 | $9.80 | $9.85 | $9.74 | 12,265 |
| 2023-01-20 | $10.18 | $10.40 | $9.39 | $9.90 | $9.79 | 29,995 |
| 2023-01-19 | $10.04 | $10.26 | $9.92 | $10.15 | $10.04 | 17,484 |
| 2023-01-18 | $10.02 | $10.11 | $9.94 | $10.06 | $9.95 | 7,201 |
| 2023-01-17 | $10.01 | $10.08 | $9.82 | $9.82 | $9.71 | 8,442 |
| 2023-01-13 | $9.99 | $10.06 | $9.88 | $10.00 | $9.89 | 8,754 |
| 2023-01-12 | $9.74 | $9.99 | $9.71 | $9.99 | $9.88 | 44,068 |
| 2023-01-11 | $9.72 | $9.72 | $9.56 | $9.61 | $9.47 | 10,220 |
| 2023-01-10 | $9.53 | $9.69 | $9.49 | $9.61 | $9.47 | 25,938 |
| 2023-01-09 | $9.36 | $9.67 | $9.36 | $9.48 | $9.34 | 23,989 |
| 2023-01-06 | $9.46 | $9.61 | $9.40 | $9.52 | $9.52 | 11,085 |
| 2023-01-05 | $9.42 | $9.46 | $9.17 | $9.44 | $9.44 | 7,580 |
| 2023-01-04 | $9.24 | $9.48 | $9.10 | $9.43 | $9.43 | 67,571 |
| 2023-01-03 | $9.10 | $9.13 | $9.01 | $9.13 | $9.13 | 17,137 |
| 2022-12-30 | $8.99 | $9.03 | $8.81 | $9.03 | $9.03 | 33,385 |
| 2022-12-29 | $8.91 | $9.00 | $8.91 | $9.00 | $9.00 | 22,746 |
| 2022-12-28 | $8.82 | $8.86 | $8.69 | $8.83 | $8.83 | 57,828 |
| 2022-12-27 | $8.98 | $8.98 | $8.69 | $8.82 | $8.82 | 73,472 |
| 2022-12-23 | $8.96 | $9.25 | $8.90 | $8.93 | $8.93 | 37,666 |
| 2022-12-22 | $9.00 | $9.15 | $8.95 | $8.98 | $8.98 | 19,060 |
| 2022-12-21 | $8.98 | $9.13 | $8.95 | $9.06 | $9.06 | 17,757 |
| 2022-12-20 | $9.11 | $9.17 | $8.92 | $8.98 | $8.98 | 36,414 |
| 2022-12-19 | $9.28 | $9.37 | $9.06 | $9.11 | $9.11 | 13,940 |
| 2022-12-16 | $9.41 | $9.47 | $9.25 | $9.29 | $9.29 | 36,039 |
| 2022-12-15 | $9.29 | $9.54 | $9.27 | $9.44 | $9.44 | 39,239 |
| 2022-12-14 | $9.39 | $9.39 | $9.25 | $9.25 | $9.25 | 14,644 |
| 2022-12-13 | $9.49 | $9.49 | $9.35 | $9.38 | $9.38 | 4,807 |
| 2022-12-12 | $9.26 | $9.50 | $9.26 | $9.36 | $9.36 | 23,378 |
| 2022-12-09 | $9.32 | $9.33 | $9.05 | $9.27 | $9.27 | 12,389 |
| 2022-12-08 | $9.41 | $9.41 | $8.99 | $9.35 | $9.31 | 48,257 |
| 2022-12-07 | $9.38 | $9.38 | $9.18 | $9.37 | $9.33 | 20,528 |
| 2022-12-06 | $9.20 | $9.50 | $9.10 | $9.38 | $9.34 | 20,359 |
| 2022-12-05 | $8.95 | $9.39 | $8.88 | $9.20 | $9.16 | 32,756 |
| 2022-12-02 | $8.85 | $9.00 | $8.82 | $8.94 | $8.90 | 32,365 |
| 2022-12-01 | $8.91 | $9.21 | $8.81 | $8.85 | $8.81 | 35,019 |
| 2022-11-30 | $8.86 | $8.98 | $8.75 | $8.98 | $8.94 | 13,698 |
| 2022-11-29 | $8.83 | $8.90 | $8.72 | $8.84 | $8.80 | 26,769 |
| 2022-11-28 | $8.71 | $8.85 | $8.71 | $8.82 | $8.78 | 30,551 |
| 2022-11-25 | $8.66 | $8.81 | $8.66 | $8.74 | $8.70 | 7,921 |
| 2022-11-23 | $8.70 | $8.77 | $8.67 | $8.75 | $8.75 | 29,455 |
| 2022-11-22 | $8.50 | $8.66 | $8.50 | $8.65 | $8.65 | 19,464 |
| 2022-11-21 | $8.41 | $8.55 | $8.40 | $8.50 | $8.50 | 50,026 |
| 2022-11-18 | $8.45 | $8.54 | $8.40 | $8.45 | $8.45 | 30,534 |
| 2022-11-17 | $8.40 | $8.55 | $8.33 | $8.51 | $8.51 | 14,218 |
| 2022-11-16 | $8.37 | $8.41 | $8.25 | $8.41 | $8.41 | 22,040 |
| 2022-11-15 | $8.27 | $8.38 | $8.27 | $8.36 | $8.36 | 11,851 |
| 2022-11-14 | $8.01 | $8.30 | $8.00 | $8.20 | $8.20 | 49,785 |
| 2022-11-11 | $7.97 | $8.17 | $7.97 | $8.17 | $8.17 | 7,861 |
| 2022-11-10 | $7.84 | $8.05 | $7.84 | $8.00 | $8.00 | 36,636 |
| 2022-11-09 | $7.81 | $7.85 | $7.75 | $7.78 | $7.74 | 2,855 |
| 2022-11-08 | $7.84 | $7.97 | $7.77 | $7.84 | $7.80 | 29,713 |
| 2022-11-07 | $7.82 | $7.82 | $7.75 | $7.78 | $7.74 | 9,612 |
| 2022-11-04 | $7.67 | $7.83 | $7.67 | $7.74 | $7.70 | 26,293 |
| 2022-11-03 | $7.68 | $7.68 | $7.61 | $7.66 | $7.62 | 11,094 |
| 2022-11-02 | $7.54 | $7.71 | $7.51 | $7.69 | $7.65 | 30,589 |
| 2022-11-01 | $7.65 | $7.67 | $7.50 | $7.55 | $7.51 | 65,312 |
| 2022-10-31 | $7.69 | $7.69 | $7.54 | $7.57 | $7.53 | 34,229 |
| 2022-10-28 | $7.77 | $7.78 | $7.57 | $7.62 | $7.62 | 26,180 |
| 2022-10-27 | $7.67 | $7.68 | $7.55 | $7.65 | $7.65 | 6,268 |
| 2022-10-26 | $7.72 | $7.77 | $7.61 | $7.67 | $7.67 | 24,787 |
| 2022-10-25 | $7.82 | $7.84 | $7.68 | $7.69 | $7.69 | 12,082 |
| 2022-10-24 | $7.79 | $7.84 | $7.75 | $7.78 | $7.78 | 20,736 |
| 2022-10-21 | $7.96 | $7.96 | $7.92 | $7.93 | $7.93 | 7,559 |
| 2022-10-20 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 25,049 |
| 2022-10-19 | $8.16 | $8.25 | $7.98 | $8.07 | $8.07 | 11,501 |
| 2022-10-18 | $8.27 | $8.33 | $8.19 | $8.22 | $8.22 | 15,412 |
| 2022-10-17 | $8.33 | $8.33 | $8.20 | $8.22 | $8.22 | 15,328 |
| 2022-10-14 | $8.39 | $8.39 | $8.33 | $8.33 | $8.33 | 371 |
| 2022-10-13 | $8.30 | $8.40 | $8.30 | $8.38 | $8.38 | 9,966 |
| 2022-10-12 | $8.51 | $8.51 | $8.36 | $8.40 | $8.40 | 15,580 |
| 2022-10-11 | $8.75 | $8.75 | $8.45 | $8.49 | $8.49 | 10,963 |
| 2022-10-10 | $8.75 | $8.75 | $8.49 | $8.51 | $8.51 | 6,692 |
| 2022-10-07 | $8.79 | $8.84 | $8.77 | $8.84 | $8.84 | 3,183 |
| 2022-10-06 | $8.83 | $8.83 | $8.77 | $8.80 | $8.80 | 4,990 |
| 2022-10-05 | $8.93 | $8.93 | $8.82 | $8.82 | $8.82 | 730 |
| 2022-10-04 | $8.72 | $9.12 | $8.72 | $8.90 | $8.90 | 17,262 |
| 2022-10-03 | $8.61 | $8.80 | $8.50 | $8.76 | $8.76 | 9,132 |
| 2022-09-30 | $8.70 | $8.70 | $8.35 | $8.57 | $8.57 | 41,311 |
| 2022-09-29 | $8.95 | $8.95 | $8.62 | $8.70 | $8.70 | 6,818 |
| 2022-09-28 | $8.78 | $8.90 | $8.56 | $8.80 | $8.80 | 14,322 |
| 2022-09-27 | $8.67 | $8.67 | $8.40 | $8.60 | $8.60 | 8,048 |
| 2022-09-26 | $8.65 | $8.78 | $8.45 | $8.57 | $8.57 | 39,792 |
| 2022-09-23 | $8.96 | $8.96 | $8.59 | $8.60 | $8.60 | 7,711 |
| 2022-09-22 | $8.73 | $9.05 | $8.73 | $8.98 | $8.98 | 19,255 |
| 2022-09-21 | $8.74 | $8.86 | $8.71 | $8.77 | $8.77 | 26,461 |
| 2022-09-20 | $8.95 | $8.95 | $8.70 | $8.71 | $8.71 | 17,514 |
| 2022-09-19 | $9.05 | $9.05 | $8.85 | $8.96 | $8.96 | 7,196 |
| 2022-09-16 | $9.20 | $9.20 | $8.95 | $9.01 | $9.01 | 36,674 |
| 2022-09-15 | $9.37 | $9.39 | $9.10 | $9.10 | $9.10 | 6,476 |
| 2022-09-14 | $9.54 | $9.54 | $9.28 | $9.28 | $9.28 | 3,395 |
| 2022-09-13 | $9.73 | $9.90 | $9.41 | $9.41 | $9.41 | 5,452 |
| 2022-09-12 | $9.86 | $10.13 | $9.76 | $9.76 | $9.76 | 13,488 |
| 2022-09-09 | $10.01 | $10.05 | $9.82 | $9.95 | $9.95 | 12,636 |
| 2022-09-08 | $9.92 | $10.10 | $9.81 | $10.10 | $10.06 | 12,282 |
| 2022-09-07 | $9.90 | $10.12 | $9.90 | $9.93 | $9.89 | 10,020 |
| 2022-09-06 | $10.05 | $10.06 | $9.74 | $9.89 | $9.85 | 20,524 |
| 2022-09-02 | $9.78 | $10.12 | $9.64 | $9.94 | $9.90 | 10,513 |
| 2022-09-01 | $9.71 | $9.95 | $9.17 | $9.75 | $9.71 | 19,603 |
| 2022-08-31 | $9.93 | $10.09 | $9.68 | $9.70 | $9.66 | 14,909 |
| 2022-08-30 | $10.10 | $10.10 | $9.81 | $10.04 | $10.00 | 8,304 |
| 2022-08-29 | $10.14 | $10.14 | $10.05 | $10.05 | $10.01 | 543 |
| 2022-08-26 | $10.10 | $10.19 | $10.02 | $10.13 | $10.09 | 8,567 |
| 2022-08-25 | $10.00 | $10.29 | $10.00 | $10.29 | $10.25 | 7,540 |
| 2022-08-24 | $10.05 | $10.21 | $9.96 | $10.17 | $10.13 | 5,121 |
| 2022-08-23 | $9.99 | $10.10 | $9.86 | $10.00 | $9.96 | 4,334 |
| 2022-08-22 | $10.11 | $10.11 | $10.00 | $10.00 | $9.96 | 12,043 |
| 2022-08-19 | $9.83 | $10.05 | $9.70 | $10.02 | $10.02 | 25,330 |
| 2022-08-18 | $9.83 | $9.85 | $9.78 | $9.84 | $9.84 | 6,128 |
| 2022-08-17 | $9.85 | $9.93 | $9.74 | $9.78 | $9.78 | 6,542 |
| 2022-08-16 | $9.95 | $9.95 | $9.82 | $9.86 | $9.86 | 14,416 |
| 2022-08-15 | $10.13 | $10.24 | $9.49 | $9.93 | $9.93 | 60,134 |
| 2022-08-12 | $10.41 | $10.41 | $10.18 | $10.20 | $10.20 | 7,066 |
| 2022-08-11 | $10.90 | $10.90 | $10.18 | $10.32 | $10.32 | 4,239 |
| 2022-08-10 | $10.94 | $10.94 | $10.19 | $10.35 | $10.35 | 14,281 |
| 2022-08-09 | $10.27 | $10.70 | $10.14 | $10.70 | $10.66 | 48,436 |
| 2022-08-08 | $10.37 | $10.40 | $10.29 | $10.32 | $10.28 | 16,581 |
| 2022-08-05 | $10.29 | $10.45 | $10.15 | $10.40 | $10.36 | 12,488 |
| 2022-08-04 | $10.34 | $10.59 | $10.31 | $10.38 | $10.34 | 14,798 |
| 2022-08-03 | $10.50 | $10.50 | $10.30 | $10.45 | $10.41 | 18,477 |
| 2022-08-02 | $10.42 | $10.69 | $10.28 | $10.49 | $10.45 | 15,567 |
| 2022-08-01 | $10.38 | $10.39 | $10.24 | $10.36 | $10.32 | 16,549 |
| 2022-07-29 | $10.30 | $10.43 | $10.10 | $10.38 | $10.34 | 27,784 |
| 2022-07-28 | $9.77 | $10.25 | $9.75 | $10.14 | $10.10 | 32,318 |
| 2022-07-27 | $9.76 | $9.77 | $9.63 | $9.76 | $9.72 | 12,561 |
| 2022-07-26 | $9.76 | $9.77 | $9.59 | $9.76 | $9.72 | 11,620 |
| 2022-07-25 | $9.86 | $9.86 | $9.44 | $9.71 | $9.67 | 11,867 |
| 2022-07-22 | $9.78 | $9.79 | $9.69 | $9.79 | $9.75 | 12,324 |
| 2022-07-21 | $9.78 | $9.79 | $9.59 | $9.68 | $9.64 | 4,501 |
| 2022-07-20 | $9.49 | $9.75 | $9.49 | $9.75 | $9.71 | 52,561 |
| 2022-07-19 | $9.69 | $9.74 | $9.49 | $9.51 | $9.47 | 10,820 |
| 2022-07-18 | $9.74 | $9.74 | $9.54 | $9.54 | $9.50 | 14,024 |
| 2022-07-15 | $9.73 | $9.73 | $9.54 | $9.68 | $9.64 | 15,979 |
| 2022-07-14 | $9.59 | $9.68 | $9.59 | $9.60 | $9.56 | 6,339 |
| 2022-07-13 | $9.54 | $9.62 | $9.45 | $9.61 | $9.57 | 23,388 |
| 2022-07-12 | $9.52 | $9.79 | $9.52 | $9.54 | $9.50 | 15,806 |
| 2022-07-11 | $9.50 | $9.67 | $9.44 | $9.55 | $9.51 | 38,337 |
| 2022-07-08 | $9.58 | $9.69 | $9.41 | $9.48 | $9.44 | 14,789 |
| 2022-07-07 | $9.75 | $9.78 | $9.54 | $9.54 | $9.46 | 14,461 |
| 2022-07-06 | $9.47 | $9.86 | $9.45 | $9.68 | $9.60 | 26,772 |
| 2022-07-05 | $9.36 | $9.46 | $9.33 | $9.46 | $9.38 | 14,897 |
| 2022-07-01 | $9.24 | $9.30 | $9.22 | $9.30 | $9.22 | 16,044 |
| 2022-06-30 | $9.06 | $9.20 | $9.06 | $9.16 | $9.08 | 7,643 |
| 2022-06-29 | $9.22 | $9.30 | $9.02 | $9.08 | $9.00 | 27,637 |
| 2022-06-28 | $9.02 | $9.41 | $9.02 | $9.10 | $9.02 | 26,092 |
| 2022-06-27 | $9.03 | $9.13 | $9.00 | $9.01 | $8.93 | 20,463 |
| 2022-06-24 | $9.23 | $9.31 | $9.03 | $9.03 | $8.95 | 24,214 |
| 2022-06-23 | $9.23 | $9.39 | $9.18 | $9.24 | $9.16 | 26,642 |
| 2022-06-22 | $9.38 | $9.45 | $9.19 | $9.27 | $9.19 | 19,362 |
| 2022-06-21 | $9.36 | $9.36 | $9.25 | $9.26 | $9.18 | 7,691 |
| 2022-06-17 | $9.10 | $9.36 | $9.10 | $9.27 | $9.19 | 18,349 |
| 2022-06-16 | $9.21 | $9.33 | $9.06 | $9.06 | $8.98 | 45,139 |
| 2022-06-15 | $9.23 | $9.37 | $9.17 | $9.37 | $9.29 | 23,168 |
| 2022-06-14 | $9.28 | $9.37 | $9.17 | $9.23 | $9.15 | 23,180 |
| 2022-06-13 | $9.45 | $9.46 | $9.23 | $9.38 | $9.30 | 50,553 |
| 2022-06-10 | $9.46 | $9.52 | $9.45 | $9.51 | $9.43 | 28,946 |
| 2022-06-09 | $9.56 | $9.59 | $9.45 | $9.58 | $9.46 | 15,688 |
| 2022-06-08 | $9.51 | $9.58 | $9.50 | $9.58 | $9.46 | 5,633 |
| 2022-06-07 | $9.59 | $9.60 | $9.52 | $9.55 | $9.43 | 5,828 |
| 2022-06-06 | $9.50 | $9.61 | $9.50 | $9.54 | $9.41 | 48,500 |
| 2022-06-03 | $9.56 | $9.56 | $9.44 | $9.50 | $9.38 | 30,506 |
| 2022-06-02 | $9.62 | $9.70 | $9.50 | $9.54 | $9.42 | 24,433 |
| 2022-06-01 | $9.50 | $9.52 | $9.45 | $9.51 | $9.39 | 30,845 |
| 2022-05-31 | $9.65 | $9.65 | $9.45 | $9.49 | $9.37 | 8,399 |
| 2022-05-27 | $9.55 | $9.55 | $9.36 | $9.50 | $9.38 | 14,550 |
| 2022-05-26 | $9.20 | $9.36 | $9.20 | $9.36 | $9.24 | 12,451 |
| 2022-05-25 | $8.89 | $9.18 | $8.89 | $9.10 | $8.98 | 29,236 |
| 2022-05-24 | $8.77 | $8.95 | $8.74 | $8.89 | $8.78 | 15,940 |
| 2022-05-23 | $8.52 | $8.66 | $8.50 | $8.65 | $8.54 | 17,559 |
| 2022-05-20 | $8.67 | $8.74 | $8.45 | $8.46 | $8.35 | 26,431 |
| 2022-05-19 | $8.60 | $8.64 | $8.59 | $8.64 | $8.53 | 7,461 |
| 2022-05-18 | $8.75 | $8.75 | $8.56 | $8.63 | $8.52 | 37,767 |
| 2022-05-17 | $8.65 | $8.84 | $8.65 | $8.71 | $8.60 | 21,054 |
| 2022-05-16 | $8.73 | $8.75 | $8.62 | $8.65 | $8.54 | 15,657 |
| 2022-05-13 | $8.94 | $8.94 | $8.64 | $8.65 | $8.54 | 41,082 |
| 2022-05-12 | $9.12 | $9.15 | $8.89 | $8.89 | $8.78 | 16,644 |
| 2022-05-11 | $9.10 | $9.10 | $8.90 | $8.92 | $8.81 | 29,749 |
| 2022-05-10 | $9.19 | $9.19 | $9.02 | $9.12 | $8.96 | 6,012 |
| 2022-05-09 | $9.05 | $9.10 | $8.99 | $9.10 | $8.94 | 20,464 |
| 2022-05-06 | $8.93 | $9.00 | $8.91 | $8.93 | $8.77 | 27,990 |
| 2022-05-05 | $9.03 | $9.03 | $8.92 | $8.99 | $8.83 | 33,241 |
| 2022-05-04 | $9.15 | $9.16 | $8.89 | $9.03 | $8.87 | 58,806 |
| 2022-05-03 | $9.10 | $9.20 | $9.00 | $9.02 | $8.86 | 30,420 |
| 2022-05-02 | $9.17 | $9.20 | $9.09 | $9.11 | $8.95 | 11,494 |
| 2022-04-29 | $9.21 | $9.22 | $9.11 | $9.11 | $8.95 | 19,134 |
| 2022-04-28 | $9.20 | $9.29 | $9.17 | $9.21 | $9.05 | 23,694 |
| 2022-04-27 | $9.20 | $9.40 | $9.03 | $9.17 | $9.01 | 30,865 |
| 2022-04-26 | $9.24 | $9.30 | $9.20 | $9.25 | $9.09 | 18,988 |
| 2022-04-25 | $9.50 | $9.51 | $9.20 | $9.32 | $9.16 | 43,546 |
| 2022-04-22 | $9.38 | $9.66 | $9.35 | $9.35 | $9.19 | 32,613 |
| 2022-04-21 | $9.47 | $9.47 | $9.40 | $9.44 | $9.28 | 11,110 |
| 2022-04-20 | $9.42 | $9.52 | $9.40 | $9.46 | $9.30 | 19,245 |
| 2022-04-19 | $9.43 | $9.47 | $9.36 | $9.40 | $9.24 | 18,833 |
| 2022-04-18 | $9.89 | $10.08 | $9.41 | $9.59 | $9.42 | 34,273 |
| 2022-04-14 | $9.83 | $9.83 | $9.73 | $9.83 | $9.66 | 42,946 |
| 2022-04-13 | $9.83 | $9.83 | $9.72 | $9.83 | $9.66 | 22,506 |
| 2022-04-12 | $9.73 | $10.11 | $9.73 | $9.76 | $9.59 | 32,222 |
| 2022-04-11 | $9.83 | $9.83 | $9.72 | $9.72 | $9.55 | 3,924 |
| 2022-04-08 | $9.85 | $9.89 | $9.79 | $9.86 | $9.69 | 35,255 |
| 2022-04-07 | $9.85 | $9.99 | $9.85 | $9.90 | $9.69 | 14,229 |
| 2022-04-06 | $9.91 | $10.11 | $9.86 | $9.91 | $9.70 | 9,476 |
| 2022-04-05 | $9.96 | $10.03 | $9.86 | $9.93 | $9.72 | 29,527 |
| 2022-04-04 | $10.04 | $10.50 | $9.96 | $10.00 | $9.78 | 17,422 |
| 2022-04-01 | $10.11 | $10.12 | $9.98 | $10.04 | $9.82 | 30,319 |
| 2022-03-31 | $10.03 | $10.10 | $10.01 | $10.07 | $9.85 | 15,698 |
| 2022-03-30 | $9.90 | $10.04 | $9.90 | $10.00 | $9.78 | 7,082 |
| 2022-03-29 | $9.85 | $9.94 | $9.84 | $9.92 | $9.71 | 15,194 |
| 2022-03-28 | $10.13 | $10.13 | $9.82 | $9.87 | $9.66 | 18,426 |
| 2022-03-25 | $10.25 | $10.25 | $10.08 | $10.08 | $9.86 | 21,945 |
| 2022-03-24 | $10.33 | $10.33 | $10.12 | $10.16 | $9.94 | 7,847 |
| 2022-03-23 | $10.13 | $10.35 | $10.11 | $10.28 | $10.05 | 47,037 |
| 2022-03-22 | $10.25 | $10.25 | $10.16 | $10.20 | $9.98 | 17,651 |
| 2022-03-21 | $10.26 | $10.34 | $10.15 | $10.20 | $9.98 | 8,691 |
| 2022-03-18 | $10.21 | $10.35 | $10.21 | $10.28 | $10.05 | 6,477 |
| 2022-03-17 | $10.17 | $10.25 | $10.15 | $10.22 | $10.00 | 16,848 |
| 2022-03-16 | $10.54 | $10.54 | $10.05 | $10.21 | $9.99 | 25,016 |
| 2022-03-15 | $10.48 | $10.65 | $10.31 | $10.32 | $10.10 | 24,174 |
| 2022-03-14 | $10.45 | $10.45 | $10.19 | $10.28 | $10.05 | 16,436 |
| 2022-03-11 | $10.47 | $10.64 | $10.36 | $10.40 | $10.18 | 9,361 |
| 2022-03-10 | $10.68 | $10.72 | $10.50 | $10.60 | $10.37 | 22,627 |
| 2022-03-09 | $11.08 | $11.08 | $10.72 | $10.72 | $10.45 | 2,847 |
| 2022-03-08 | $11.15 | $11.15 | $10.72 | $10.73 | $10.45 | 5,040 |
| 2022-03-07 | $10.88 | $10.88 | $10.72 | $10.77 | $10.50 | 9,144 |
| 2022-03-04 | $10.83 | $10.96 | $10.83 | $10.88 | $10.60 | 7,568 |
| 2022-03-03 | $10.91 | $10.91 | $10.90 | $10.90 | $10.62 | 423 |
| 2022-03-02 | $10.84 | $11.06 | $10.78 | $10.84 | $10.56 | 11,969 |
| 2022-03-01 | $10.76 | $10.82 | $10.66 | $10.82 | $10.54 | 6,226 |
| 2022-02-28 | $10.55 | $10.71 | $10.55 | $10.66 | $10.39 | 22,133 |
| 2022-02-25 | $10.69 | $10.69 | $10.59 | $10.64 | $10.37 | 12,779 |
| 2022-02-24 | $10.62 | $10.69 | $10.50 | $10.61 | $10.34 | 20,025 |
| 2022-02-23 | $10.67 | $10.70 | $10.60 | $10.61 | $10.34 | 23,269 |
| 2022-02-22 | $10.71 | $10.86 | $10.52 | $10.58 | $10.31 | 17,603 |
| 2022-02-18 | $10.71 | $10.80 | $10.71 | $10.74 | $10.47 | 30,114 |
| 2022-02-17 | $10.57 | $10.78 | $10.57 | $10.78 | $10.51 | 18,049 |
| 2022-02-16 | $10.44 | $10.59 | $10.44 | $10.57 | $10.30 | 11,142 |
| 2022-02-15 | $10.58 | $10.59 | $10.44 | $10.53 | $10.26 | 11,491 |
| 2022-02-14 | $10.58 | $10.58 | $10.41 | $10.50 | $10.23 | 37,480 |
| 2022-02-11 | $10.57 | $10.65 | $10.48 | $10.53 | $10.26 | 54,511 |
| 2022-02-10 | $10.67 | $10.67 | $10.57 | $10.57 | $10.30 | 16,523 |
| 2022-02-09 | $10.77 | $10.80 | $10.70 | $10.73 | $10.42 | 11,463 |
| 2022-02-08 | $10.77 | $10.82 | $10.65 | $10.73 | $10.42 | 27,218 |
| 2022-02-07 | $10.88 | $10.94 | $10.80 | $10.81 | $10.49 | 25,816 |
| 2022-02-04 | $11.01 | $11.01 | $10.81 | $10.85 | $10.53 | 22,715 |
| 2022-02-03 | $10.98 | $11.03 | $10.94 | $11.02 | $10.70 | 30,749 |
| 2022-02-02 | $11.06 | $11.13 | $11.04 | $11.06 | $10.74 | 28,072 |
| 2022-02-01 | $10.96 | $11.03 | $10.92 | $11.00 | $10.68 | 18,856 |
| 2022-01-31 | $10.79 | $10.96 | $10.77 | $10.88 | $10.56 | 17,470 |
| 2022-01-28 | $11.20 | $11.20 | $10.70 | $10.84 | $10.52 | 138,427 |
| 2022-01-27 | $11.26 | $11.58 | $11.07 | $11.09 | $10.76 | 66,232 |
| 2022-01-26 | $11.41 | $11.58 | $11.20 | $11.25 | $10.92 | 31,400 |
| 2022-01-25 | $11.31 | $11.45 | $11.31 | $11.32 | $10.99 | 10,170 |
| 2022-01-24 | $11.76 | $11.76 | $11.19 | $11.33 | $11.00 | 34,367 |
| 2022-01-21 | $11.57 | $11.90 | $11.57 | $11.62 | $11.28 | 64,379 |
| 2022-01-20 | $11.78 | $11.84 | $11.57 | $11.57 | $11.23 | 15,130 |
| 2022-01-19 | $11.96 | $12.02 | $11.61 | $11.61 | $11.27 | 38,207 |
| 2022-01-18 | $12.04 | $12.06 | $11.95 | $11.96 | $11.60 | 18,437 |
| 2022-01-14 | $12.10 | $12.13 | $12.10 | $12.12 | $11.76 | 1,695 |
| 2022-01-13 | $12.08 | $12.19 | $12.08 | $12.15 | $11.79 | 3,016 |
| 2022-01-12 | $12.25 | $12.29 | $12.05 | $12.06 | $11.71 | 9,987 |
| 2022-01-11 | $12.13 | $12.33 | $12.13 | $12.25 | $11.85 | 12,283 |
| 2022-01-10 | $12.19 | $12.29 | $12.08 | $12.19 | $11.79 | 6,237 |
| 2022-01-07 | $12.14 | $12.20 | $12.04 | $12.09 | $11.69 | 6,722 |
| 2022-01-06 | $12.28 | $12.28 | $12.13 | $12.17 | $11.77 | 2,657 |
| 2022-01-05 | $12.29 | $12.29 | $12.05 | $12.25 | $11.85 | 28,577 |
| 2022-01-04 | $12.16 | $12.29 | $12.16 | $12.29 | $11.89 | 30,451 |
| 2022-01-03 | $12.31 | $12.31 | $12.13 | $12.16 | $11.76 | 4,027 |
| 2021-12-31 | $12.24 | $12.29 | $12.12 | $12.29 | $11.89 | 2,063 |
| 2021-12-30 | $12.10 | $12.20 | $12.10 | $12.15 | $11.75 | 10,246 |
| 2021-12-29 | $12.27 | $12.27 | $12.16 | $12.17 | $11.78 | 3,973 |
| 2021-12-28 | $12.16 | $12.31 | $12.10 | $12.21 | $11.81 | 5,819 |
| 2021-12-27 | $12.28 | $12.29 | $12.19 | $12.19 | $11.79 | 3,751 |
| 2021-12-23 | $12.08 | $12.32 | $12.08 | $12.24 | $11.84 | 4,464 |
| 2021-12-22 | $12.19 | $12.19 | $12.05 | $12.16 | $11.76 | 6,133 |
| 2021-12-21 | $12.10 | $12.25 | $12.05 | $12.20 | $11.80 | 7,116 |
| 2021-12-20 | $11.96 | $12.05 | $11.96 | $12.05 | $11.66 | 1,518 |
| 2021-12-17 | $11.98 | $12.06 | $11.93 | $12.06 | $11.67 | 4,327 |
| 2021-12-16 | $11.86 | $12.07 | $11.86 | $12.07 | $11.68 | 37,961 |
| 2021-12-15 | $11.94 | $12.03 | $11.82 | $11.86 | $11.47 | 8,393 |
| 2021-12-14 | $11.88 | $12.08 | $11.84 | $11.92 | $11.53 | 42,202 |
| 2021-12-13 | $12.05 | $12.05 | $11.85 | $11.89 | $11.50 | 16,443 |
| 2021-12-10 | $11.85 | $12.01 | $11.85 | $12.00 | $11.61 | 4,683 |
| 2021-12-09 | $12.18 | $12.18 | $11.85 | $11.95 | $11.52 | 23,148 |
| 2021-12-08 | $11.99 | $12.12 | $11.89 | $12.05 | $11.62 | 35,435 |
| 2021-12-07 | $11.86 | $12.07 | $11.80 | $11.99 | $11.56 | 12,033 |
| 2021-12-06 | $12.06 | $12.06 | $11.83 | $11.89 | $11.46 | 7,403 |
| 2021-12-03 | $12.09 | $12.09 | $11.96 | $12.02 | $11.59 | 6,241 |
| 2021-12-02 | $12.17 | $12.17 | $11.77 | $12.03 | $11.60 | 13,104 |
| 2021-12-01 | $12.09 | $12.35 | $11.99 | $12.04 | $11.60 | 14,399 |
| 2021-11-30 | $12.07 | $12.07 | $11.98 | $12.00 | $11.57 | 8,132 |
| 2021-11-29 | $12.13 | $12.14 | $12.02 | $12.05 | $11.62 | 543 |
| 2021-11-26 | $12.04 | $12.04 | $12.03 | $12.03 | $11.60 | 633 |
| 2021-11-24 | $12.04 | $12.04 | $11.92 | $11.99 | $11.56 | 2,459 |
| 2021-11-23 | $12.25 | $12.25 | $11.75 | $11.93 | $11.50 | 37,858 |
| 2021-11-22 | $12.33 | $12.33 | $12.14 | $12.14 | $11.70 | 5,148 |
| 2021-11-19 | $12.33 | $12.35 | $12.19 | $12.19 | $11.75 | 2,402 |
| 2021-11-18 | $12.46 | $12.54 | $12.17 | $12.17 | $11.73 | 3,673 |
| 2021-11-17 | $12.41 | $12.48 | $12.15 | $12.39 | $11.94 | 5,693 |
| 2021-11-16 | $12.65 | $12.65 | $12.31 | $12.31 | $11.87 | 3,750 |
| 2021-11-15 | $12.63 | $12.69 | $12.45 | $12.58 | $12.13 | 9,298 |
| 2021-11-12 | $12.65 | $12.65 | $12.47 | $12.56 | $12.10 | 3,487 |
| 2021-11-11 | $12.71 | $12.71 | $12.64 | $12.64 | $12.18 | 4,819 |
| 2021-11-10 | $12.65 | $12.65 | $12.47 | $12.65 | $12.19 | 5,121 |
| 2021-11-09 | $12.71 | $12.73 | $12.71 | $12.73 | $12.23 | 666 |
| 2021-11-08 | $12.69 | $12.86 | $12.50 | $12.80 | $12.30 | 19,035 |
| 2021-11-05 | $12.46 | $12.68 | $12.46 | $12.46 | $11.97 | 6,877 |
| 2021-11-04 | $12.70 | $12.70 | $12.27 | $12.54 | $12.05 | 6,442 |
| 2021-11-03 | $12.46 | $12.57 | $12.36 | $12.56 | $12.07 | 8,912 |
| 2021-11-02 | $12.22 | $12.80 | $12.22 | $12.69 | $12.19 | 24,514 |
| 2021-11-01 | $12.23 | $12.43 | $12.21 | $12.32 | $11.84 | 9,689 |
| 2021-10-29 | $12.22 | $12.25 | $12.21 | $12.21 | $11.73 | 5,693 |
| 2021-10-28 | $12.50 | $12.51 | $12.16 | $12.34 | $11.86 | 11,572 |
| 2021-10-27 | $12.67 | $12.68 | $12.40 | $12.68 | $12.18 | 8,915 |
| 2021-10-26 | $12.66 | $12.66 | $12.21 | $12.57 | $12.08 | 12,806 |
| 2021-10-25 | $12.80 | $12.80 | $12.52 | $12.52 | $12.03 | 7,245 |
| 2021-10-22 | $12.79 | $12.80 | $12.78 | $12.80 | $12.30 | 5,624 |
| 2021-10-21 | $12.76 | $12.77 | $12.76 | $12.76 | $12.26 | 1,361 |
| 2021-10-20 | $12.78 | $12.80 | $12.62 | $12.71 | $12.21 | 14,427 |
| 2021-10-19 | $12.79 | $12.79 | $12.78 | $12.78 | $12.28 | 2,219 |
| 2021-10-18 | $12.67 | $12.79 | $12.67 | $12.73 | $12.23 | 698 |
| 2021-10-15 | $12.68 | $12.73 | $12.67 | $12.70 | $12.20 | 3,909 |
| 2021-10-14 | $12.68 | $12.68 | $12.66 | $12.67 | $12.17 | 6,574 |
| 2021-10-13 | $12.68 | $12.68 | $12.60 | $12.60 | $12.11 | 912 |
| 2021-10-12 | $12.67 | $12.68 | $12.60 | $12.65 | $12.15 | 5,047 |
| 2021-10-11 | $12.58 | $12.68 | $12.58 | $12.63 | $12.13 | 3,192 |
| 2021-10-08 | $12.65 | $12.80 | $12.60 | $12.67 | $12.17 | 24,542 |
| 2021-10-07 | $12.74 | $12.74 | $12.61 | $12.68 | $12.14 | 12,399 |
| 2021-10-06 | $12.63 | $12.63 | $12.53 | $12.53 | $12.00 | 1,887 |
| 2021-10-05 | $12.57 | $12.66 | $12.57 | $12.57 | $12.03 | 2,624 |
| 2021-10-04 | $12.58 | $12.67 | $12.56 | $12.57 | $12.04 | 4,692 |
| 2021-10-01 | $12.59 | $12.69 | $12.56 | $12.67 | $12.13 | 4,429 |
| 2021-09-30 | $12.56 | $12.61 | $12.35 | $12.51 | $11.98 | 13,057 |
| 2021-09-29 | $12.50 | $12.50 | $12.41 | $12.41 | $11.88 | 1,823 |
| 2021-09-28 | $12.80 | $12.80 | $12.15 | $12.40 | $11.87 | 29,127 |
| 2021-09-27 | $12.90 | $12.91 | $12.78 | $12.78 | $12.24 | 3,532 |
| 2021-09-24 | $12.77 | $12.82 | $12.77 | $12.82 | $12.28 | 5,544 |
| 2021-09-23 | $12.77 | $12.77 | $12.75 | $12.76 | $12.22 | 2,957 |
| 2021-09-22 | $12.73 | $12.76 | $12.72 | $12.75 | $12.21 | 5,202 |
| 2021-09-21 | $12.67 | $12.67 | $12.65 | $12.65 | $12.12 | 1,001 |
| 2021-09-20 | $12.76 | $12.83 | $12.51 | $12.64 | $12.10 | 9,473 |
| 2021-09-17 | $13.06 | $13.08 | $12.70 | $12.88 | $12.34 | 8,452 |
| 2021-09-16 | $13.02 | $13.12 | $13.02 | $13.08 | $12.53 | 1,134 |
| 2021-09-15 | $12.86 | $13.08 | $12.86 | $13.00 | $12.45 | 5,066 |
| 2021-09-14 | $12.92 | $12.98 | $12.92 | $12.95 | $12.40 | 507 |
| 2021-09-13 | $12.75 | $12.90 | $12.75 | $12.90 | $12.35 | 4,686 |
| 2021-09-10 | $12.87 | $12.91 | $12.78 | $12.79 | $12.25 | 6,527 |
| 2021-09-09 | $12.92 | $12.93 | $12.88 | $12.91 | $12.32 | 3,800 |
| 2021-09-08 | $12.87 | $12.87 | $12.72 | $12.75 | $12.17 | 2,001 |
| 2021-09-07 | $12.96 | $12.96 | $12.68 | $12.80 | $12.22 | 1,467 |
| 2021-09-03 | $12.95 | $13.11 | $12.85 | $12.85 | $12.26 | 11,949 |
| 2021-09-02 | $13.15 | $13.15 | $13.00 | $13.03 | $12.44 | 4,231 |
| 2021-09-01 | $13.17 | $13.17 | $13.02 | $13.06 | $12.47 | 7,137 |
| 2021-08-31 | $13.17 | $13.17 | $13.02 | $13.02 | $12.43 | 3,748 |
| 2021-08-30 | $13.24 | $13.30 | $13.04 | $13.04 | $12.45 | 9,469 |
| 2021-08-27 | $13.21 | $13.31 | $13.03 | $13.07 | $12.47 | 16,356 |
| 2021-08-26 | $13.22 | $13.24 | $13.01 | $13.22 | $12.62 | 10,197 |
| 2021-08-25 | $13.03 | $13.11 | $13.00 | $13.11 | $12.51 | 1,252 |
| 2021-08-24 | $13.29 | $13.29 | $13.03 | $13.11 | $12.51 | 1,672 |
| 2021-08-23 | $13.29 | $13.31 | $13.11 | $13.17 | $12.57 | 5,618 |
| 2021-08-20 | $13.03 | $13.15 | $13.03 | $13.15 | $12.55 | 4,788 |
| 2021-08-19 | $13.09 | $13.15 | $13.04 | $13.04 | $12.45 | 909 |
| 2021-08-18 | $13.01 | $13.09 | $13.01 | $13.02 | $12.42 | 3,358 |
| 2021-08-17 | $13.12 | $13.12 | $13.01 | $13.02 | $12.43 | 2,445 |
| 2021-08-16 | $13.17 | $13.17 | $13.17 | $13.17 | $12.57 | 444 |
| 2021-08-13 | $13.05 | $13.23 | $13.01 | $13.01 | $12.42 | 3,084 |
| 2021-08-12 | $13.10 | $13.10 | $13.03 | $13.05 | $12.45 | 2,083 |
| 2021-08-11 | $13.17 | $13.17 | $13.07 | $13.08 | $12.48 | 3,200 |
| 2021-08-10 | $13.14 | $13.14 | $13.00 | $13.00 | $12.37 | 2,726 |
| 2021-08-09 | $13.25 | $13.25 | $13.05 | $13.05 | $12.41 | 1,777 |
| 2021-08-06 | $13.15 | $13.15 | $13.15 | $13.15 | $12.51 | 97 |
| 2021-08-05 | $13.10 | $13.15 | $13.10 | $13.15 | $12.51 | 2,646 |
| 2021-08-04 | $13.13 | $13.13 | $13.04 | $13.05 | $12.42 | 967 |
| 2021-08-03 | $13.01 | $13.20 | $13.00 | $13.01 | $12.38 | 6,663 |
| 2021-08-02 | $13.31 | $13.31 | $13.00 | $13.00 | $12.37 | 3,927 |
| 2021-07-30 | $13.25 | $13.25 | $13.01 | $13.20 | $12.56 | 882 |
| 2021-07-29 | $13.13 | $13.25 | $13.13 | $13.25 | $12.60 | 853 |
| 2021-07-28 | $12.95 | $13.25 | $12.95 | $13.00 | $12.37 | 24,196 |
| 2021-07-27 | $13.03 | $13.05 | $12.95 | $12.95 | $12.32 | 6,901 |
| 2021-07-26 | $12.95 | $13.03 | $12.95 | $13.00 | $12.37 | 3,658 |
| 2021-07-23 | $13.12 | $13.21 | $12.95 | $13.09 | $12.45 | 10,099 |
| 2021-07-22 | $13.12 | $13.35 | $12.95 | $13.00 | $12.37 | 14,113 |
| 2021-07-21 | $13.12 | $13.14 | $13.12 | $13.12 | $12.48 | 4,232 |
| 2021-07-20 | $13.07 | $13.21 | $13.07 | $13.15 | $12.51 | 1,216 |
| 2021-07-19 | $13.10 | $13.22 | $13.07 | $13.07 | $12.43 | 6,141 |
| 2021-07-16 | $13.04 | $13.34 | $12.96 | $13.10 | $12.46 | 6,190 |
| 2021-07-15 | $13.00 | $13.35 | $12.95 | $13.13 | $12.49 | 5,945 |
| 2021-07-14 | $13.11 | $13.37 | $13.02 | $13.02 | $12.39 | 13,624 |
| 2021-07-13 | $13.25 | $13.40 | $13.11 | $13.11 | $12.47 | 2,387 |
| 2021-07-12 | $12.95 | $13.40 | $12.95 | $12.97 | $12.34 | 4,594 |
| 2021-07-09 | $13.11 | $13.20 | $13.04 | $13.04 | $12.41 | 4,317 |
| 2021-07-08 | $13.11 | $13.11 | $13.00 | $13.00 | $12.33 | 3,930 |
| 2021-07-07 | $13.01 | $13.05 | $13.00 | $13.04 | $12.37 | 21,108 |
| 2021-07-06 | $13.10 | $13.10 | $12.84 | $13.10 | $12.42 | 14,653 |
| 2021-07-02 | $12.77 | $13.10 | $12.71 | $12.90 | $12.23 | 5,971 |
| 2021-07-01 | $13.00 | $13.00 | $12.82 | $12.82 | $12.16 | 3,836 |
| 2021-06-30 | $12.87 | $12.97 | $12.82 | $12.97 | $12.30 | 3,935 |
| 2021-06-29 | $12.80 | $12.85 | $12.71 | $12.84 | $12.18 | 2,987 |
| 2021-06-28 | $12.98 | $12.98 | $12.65 | $12.80 | $12.14 | 14,114 |
| 2021-06-25 | $12.90 | $12.97 | $12.83 | $12.97 | $12.30 | 6,602 |
| 2021-06-24 | $12.91 | $13.00 | $12.81 | $12.85 | $12.19 | 8,529 |
| 2021-06-23 | $12.85 | $12.91 | $12.61 | $12.89 | $12.22 | 11,293 |
| 2021-06-22 | $12.92 | $12.92 | $12.56 | $12.91 | $12.24 | 3,107 |
| 2021-06-21 | $12.70 | $12.92 | $12.70 | $12.90 | $12.23 | 3,602 |
| 2021-06-18 | $12.74 | $12.74 | $12.65 | $12.65 | $12.00 | 1,277 |
| 2021-06-17 | $12.88 | $12.88 | $12.64 | $12.70 | $12.04 | 11,990 |
| 2021-06-16 | $12.92 | $12.92 | $12.80 | $12.87 | $12.21 | 1,855 |
| 2021-06-15 | $12.92 | $12.92 | $12.79 | $12.83 | $12.17 | 3,959 |
| 2021-06-14 | $12.97 | $13.08 | $12.61 | $12.83 | $12.16 | 2,412 |
| 2021-06-11 | $12.77 | $12.92 | $12.77 | $12.92 | $12.25 | 1,923 |
| 2021-06-10 | $12.77 | $12.97 | $12.77 | $12.96 | $12.29 | 3,122 |
| 2021-06-09 | $12.75 | $13.41 | $12.75 | $13.03 | $12.32 | 10,731 |
| 2021-06-08 | $12.68 | $12.74 | $12.68 | $12.70 | $12.01 | 2,419 |
| 2021-06-07 | $12.75 | $12.75 | $12.57 | $12.68 | $11.99 | 2,164 |
| 2021-06-04 | $12.70 | $12.70 | $12.64 | $12.68 | $11.99 | 1,510 |
| 2021-06-03 | $12.70 | $12.70 | $12.50 | $12.55 | $11.86 | 2,044 |
| 2021-06-02 | $12.72 | $12.72 | $12.65 | $12.68 | $11.99 | 2,914 |
| 2021-06-01 | $12.56 | $12.59 | $12.40 | $12.58 | $11.89 | 6,043 |
| 2021-05-28 | $12.56 | $12.56 | $12.21 | $12.54 | $11.85 | 12,578 |
| 2021-05-27 | $12.55 | $12.55 | $12.49 | $12.50 | $11.82 | 3,841 |
| 2021-05-26 | $12.44 | $12.52 | $12.37 | $12.49 | $11.81 | 7,630 |
| 2021-05-25 | $12.43 | $12.49 | $12.43 | $12.44 | $11.76 | 2,034 |
| 2021-05-24 | $12.29 | $12.42 | $12.29 | $12.37 | $11.69 | 1,803 |
| 2021-05-21 | $12.40 | $12.40 | $12.17 | $12.30 | $11.63 | 1,969 |
| 2021-05-20 | $12.37 | $12.39 | $12.35 | $12.35 | $11.67 | 919 |
| 2021-05-19 | $12.30 | $12.40 | $12.30 | $12.40 | $11.72 | 1,113 |
| 2021-05-18 | $12.31 | $12.37 | $12.17 | $12.30 | $11.63 | 4,663 |
| 2021-05-17 | $12.41 | $12.43 | $12.14 | $12.43 | $11.75 | 5,886 |
| 2021-05-14 | $12.33 | $12.33 | $12.10 | $12.33 | $11.66 | 7,013 |
| 2021-05-13 | $12.28 | $12.28 | $12.01 | $12.22 | $11.55 | 8,318 |
| 2021-05-12 | $12.55 | $12.55 | $11.95 | $12.28 | $11.61 | 8,447 |
| 2021-05-11 | $12.55 | $12.55 | $12.29 | $12.40 | $11.68 | 5,870 |
| 2021-05-10 | $12.54 | $12.55 | $12.37 | $12.38 | $11.66 | 8,253 |
| 2021-05-07 | $12.48 | $12.55 | $12.48 | $12.55 | $11.82 | 12,197 |
| 2021-05-06 | $12.35 | $12.51 | $12.35 | $12.48 | $11.76 | 4,391 |
| 2021-05-05 | $12.24 | $12.32 | $12.24 | $12.32 | $11.61 | 8,600 |
| 2021-05-04 | $12.22 | $12.24 | $12.05 | $12.24 | $11.53 | 27,009 |
| 2021-05-03 | $12.13 | $12.28 | $12.02 | $12.24 | $11.53 | 7,978 |
| 2021-04-30 | $12.03 | $12.18 | $12.01 | $12.17 | $11.46 | 8,513 |
| 2021-04-29 | $12.15 | $12.15 | $12.04 | $12.09 | $11.39 | 4,301 |
| 2021-04-28 | $12.18 | $12.32 | $12.10 | $12.14 | $11.44 | 13,249 |
| 2021-04-27 | $12.29 | $12.29 | $12.12 | $12.22 | $11.51 | 5,275 |
| 2021-04-26 | $12.30 | $12.33 | $12.08 | $12.30 | $11.59 | 20,987 |
| 2021-04-23 | $12.17 | $12.34 | $12.04 | $12.34 | $11.62 | 12,073 |
| 2021-04-22 | $12.19 | $12.24 | $12.05 | $12.18 | $11.47 | 11,966 |
| 2021-04-21 | $12.43 | $12.43 | $12.12 | $12.24 | $11.53 | 13,846 |
| 2021-04-20 | $12.42 | $12.42 | $12.32 | $12.32 | $11.61 | 12,029 |
| 2021-04-19 | $12.29 | $12.47 | $12.22 | $12.37 | $11.65 | 12,042 |
| 2021-04-16 | $12.29 | $12.68 | $12.11 | $12.29 | $11.58 | 35,740 |
| 2021-04-15 | $12.30 | $12.41 | $12.15 | $12.25 | $11.54 | 12,294 |
| 2021-04-14 | $12.39 | $12.39 | $12.14 | $12.30 | $11.59 | 1,748 |
| 2021-04-13 | $12.33 | $12.36 | $12.27 | $12.36 | $11.64 | 887 |
| 2021-04-12 | $12.46 | $12.46 | $12.27 | $12.33 | $11.62 | 4,650 |
| 2021-04-09 | $12.24 | $12.44 | $12.07 | $12.36 | $11.64 | 7,912 |
| 2021-04-08 | $12.25 | $12.25 | $12.18 | $12.22 | $11.47 | 4,967 |
| 2021-04-07 | $12.25 | $12.25 | $12.13 | $12.20 | $11.45 | 14,091 |
| 2021-04-06 | $12.14 | $12.20 | $12.01 | $12.20 | $11.45 | 9,251 |
| 2021-04-05 | $12.15 | $12.15 | $12.03 | $12.15 | $11.41 | 8,420 |
| 2021-04-01 | $12.00 | $12.10 | $12.00 | $12.07 | $11.33 | 3,141 |
| 2021-03-31 | $11.94 | $11.99 | $11.94 | $11.98 | $11.25 | 1,208 |
| 2021-03-30 | $12.06 | $12.06 | $11.87 | $11.95 | $11.22 | 5,079 |
| 2021-03-29 | $11.87 | $12.03 | $11.87 | $12.03 | $11.29 | 4,933 |
| 2021-03-26 | $11.85 | $11.95 | $11.79 | $11.79 | $11.07 | 11,973 |
| 2021-03-25 | $11.83 | $11.95 | $11.72 | $11.79 | $11.07 | 7,216 |
| 2021-03-24 | $11.81 | $11.90 | $11.73 | $11.75 | $11.03 | 4,905 |
| 2021-03-23 | $11.80 | $11.80 | $11.70 | $11.75 | $11.03 | 4,749 |
| 2021-03-22 | $11.88 | $11.88 | $11.78 | $11.80 | $11.08 | 4,158 |
| 2021-03-19 | $11.92 | $11.97 | $11.69 | $11.80 | $11.08 | 10,399 |
| 2021-03-18 | $11.98 | $11.98 | $11.77 | $11.77 | $11.05 | 4,077 |
| 2021-03-17 | $12.04 | $12.10 | $11.95 | $11.95 | $11.22 | 13,927 |
| 2021-03-16 | $12.04 | $12.13 | $11.92 | $12.07 | $11.33 | 6,179 |
| 2021-03-15 | $11.97 | $12.04 | $11.95 | $11.95 | $11.22 | 2,268 |
| 2021-03-12 | $12.00 | $12.00 | $11.95 | $11.95 | $11.22 | 612 |
| 2021-03-11 | $11.92 | $12.08 | $11.91 | $12.08 | $11.34 | 4,581 |
| 2021-03-10 | $11.92 | $11.99 | $11.77 | $11.90 | $11.17 | 4,727 |
| 2021-03-09 | $11.99 | $12.10 | $11.99 | $12.05 | $11.27 | 7,584 |
| 2021-03-08 | $11.96 | $12.12 | $11.71 | $12.07 | $11.29 | 11,986 |
| 2021-03-05 | $11.99 | $11.99 | $11.81 | $11.95 | $11.18 | 5,557 |
| 2021-03-04 | $12.15 | $12.15 | $11.96 | $11.96 | $11.19 | 592 |
| 2021-03-03 | $12.11 | $12.11 | $12.05 | $12.08 | $11.30 | 4,072 |
| 2021-03-02 | $12.03 | $12.08 | $11.87 | $12.03 | $11.25 | 2,332 |
| 2021-03-01 | $12.15 | $12.15 | $12.00 | $12.00 | $11.23 | 3,581 |
| 2021-02-26 | $12.06 | $12.09 | $11.90 | $12.00 | $11.23 | 5,055 |
| 2021-02-25 | $12.07 | $12.07 | $11.86 | $11.97 | $11.20 | 6,270 |
| 2021-02-24 | $12.06 | $12.06 | $12.00 | $12.00 | $11.23 | 9,852 |
| 2021-02-23 | $11.99 | $12.10 | $11.98 | $12.10 | $11.32 | 17,901 |
| 2021-02-22 | $12.01 | $12.06 | $11.93 | $12.01 | $11.24 | 11,583 |
| 2021-02-19 | $12.05 | $12.13 | $12.01 | $12.01 | $11.24 | 5,675 |
| 2021-02-18 | $12.10 | $12.10 | $12.02 | $12.10 | $11.32 | 1,506 |
| 2021-02-17 | $12.17 | $12.20 | $12.10 | $12.10 | $11.32 | 1,683 |
| 2021-02-16 | $12.23 | $12.23 | $12.10 | $12.11 | $11.33 | 2,082 |
| 2021-02-12 | $12.26 | $12.26 | $12.08 | $12.24 | $11.45 | 3,177 |
| 2021-02-11 | $12.35 | $12.35 | $12.05 | $12.19 | $11.40 | 13,400 |
| 2021-02-10 | $12.32 | $12.40 | $12.22 | $12.35 | $11.55 | 3,151 |
| 2021-02-09 | $12.17 | $12.39 | $12.17 | $12.39 | $11.55 | 5,442 |
| 2021-02-08 | $12.12 | $12.19 | $12.10 | $12.17 | $11.35 | 5,342 |
| 2021-02-05 | $12.35 | $12.35 | $11.96 | $12.10 | $11.28 | 12,828 |
| 2021-02-04 | $12.29 | $12.35 | $12.29 | $12.29 | $11.45 | 7,420 |
| 2021-02-03 | $12.20 | $12.35 | $12.15 | $12.26 | $11.43 | 8,370 |
| 2021-02-02 | $12.12 | $12.33 | $12.12 | $12.20 | $11.38 | 11,023 |
| 2021-02-01 | $11.97 | $12.16 | $11.84 | $11.98 | $11.17 | 8,736 |
| 2021-01-29 | $11.92 | $12.09 | $11.87 | $11.97 | $11.16 | 13,706 |
| 2021-01-28 | $11.95 | $11.95 | $11.93 | $11.93 | $11.12 | 533 |
| 2021-01-27 | $11.85 | $11.99 | $11.85 | $11.88 | $11.08 | 3,956 |
| 2021-01-26 | $11.97 | $12.04 | $11.90 | $11.92 | $11.11 | 5,504 |
| 2021-01-25 | $12.18 | $12.20 | $11.92 | $11.92 | $11.11 | 21,562 |
| 2021-01-22 | $12.03 | $12.18 | $11.95 | $12.18 | $11.36 | 7,689 |
| 2021-01-21 | $11.99 | $12.03 | $11.99 | $12.00 | $11.19 | 4,130 |
| 2021-01-20 | $11.95 | $11.99 | $11.88 | $11.94 | $11.13 | 12,392 |
| 2021-01-19 | $11.96 | $11.96 | $11.85 | $11.88 | $11.08 | 6,422 |
| 2021-01-15 | $11.93 | $11.96 | $11.90 | $11.96 | $11.15 | 8,885 |
| 2021-01-14 | $11.72 | $11.86 | $11.71 | $11.83 | $11.03 | 13,922 |
| 2021-01-13 | $11.84 | $11.88 | $11.70 | $11.72 | $10.93 | 13,195 |
| 2021-01-12 | $11.99 | $11.99 | $11.66 | $11.68 | $10.85 | 11,243 |
| 2021-01-11 | $11.97 | $11.99 | $11.97 | $11.98 | $11.13 | 5,910 |
| 2021-01-08 | $11.98 | $11.99 | $11.89 | $11.97 | $11.12 | 4,845 |
| 2021-01-07 | $11.91 | $11.99 | $11.85 | $11.97 | $11.12 | 10,624 |
| 2021-01-06 | $11.79 | $11.89 | $11.79 | $11.81 | $10.97 | 18,246 |
| 2021-01-05 | $11.78 | $11.92 | $11.75 | $11.90 | $11.06 | 24,217 |
| 2021-01-04 | $11.74 | $11.89 | $11.70 | $11.77 | $10.94 | 15,948 |
| 2020-12-31 | $11.63 | $11.68 | $11.63 | $11.68 | $10.85 | 9,567 |
| 2020-12-30 | $11.54 | $11.60 | $11.54 | $11.60 | $10.78 | 11,620 |
| 2020-12-29 | $11.54 | $11.65 | $11.47 | $11.50 | $10.68 | 55,364 |
| 2020-12-28 | $11.54 | $11.57 | $11.52 | $11.52 | $10.70 | 17,011 |
| 2020-12-24 | $11.53 | $11.59 | $11.53 | $11.59 | $10.77 | 6,785 |
| 2020-12-23 | $11.60 | $11.60 | $11.52 | $11.60 | $10.78 | 20,655 |
| 2020-12-22 | $11.58 | $11.59 | $11.55 | $11.58 | $10.76 | 5,828 |
| 2020-12-21 | $11.61 | $11.61 | $11.49 | $11.58 | $10.76 | 18,099 |
| 2020-12-18 | $11.60 | $11.60 | $11.50 | $11.58 | $10.76 | 16,736 |
| 2020-12-17 | $11.72 | $11.72 | $11.50 | $11.51 | $10.69 | 14,651 |
| 2020-12-16 | $11.68 | $11.68 | $11.40 | $11.57 | $10.75 | 9,604 |
| 2020-12-15 | $11.78 | $11.78 | $11.64 | $11.67 | $10.83 | 15,022 |
| 2020-12-14 | $11.76 | $11.86 | $11.47 | $11.66 | $10.82 | 34,451 |
| 2020-12-11 | $11.84 | $11.90 | $11.80 | $11.86 | $11.01 | 8,780 |
| 2020-12-10 | $11.84 | $11.94 | $11.77 | $11.82 | $10.97 | 12,691 |
| 2020-12-09 | $11.82 | $11.88 | $11.82 | $11.85 | $10.96 | 8,203 |
| 2020-12-08 | $11.95 | $11.95 | $11.83 | $11.83 | $10.94 | 11,736 |
| 2020-12-07 | $11.74 | $11.99 | $11.74 | $11.97 | $11.07 | 12,352 |
| 2020-12-04 | $11.66 | $11.90 | $11.66 | $11.89 | $11.00 | 19,851 |
| 2020-12-03 | $11.85 | $11.89 | $11.75 | $11.77 | $10.88 | 21,475 |
| 2020-12-02 | $11.93 | $11.94 | $11.76 | $11.83 | $10.94 | 10,504 |
| 2020-12-01 | $11.82 | $11.96 | $11.82 | $11.90 | $11.00 | 17,028 |
| 2020-11-30 | $11.72 | $11.83 | $11.72 | $11.83 | $10.94 | 28,271 |
| 2020-11-27 | $11.71 | $11.71 | $11.68 | $11.69 | $10.81 | 4,681 |
| 2020-11-25 | $11.69 | $11.72 | $11.58 | $11.70 | $10.82 | 3,701 |
| 2020-11-24 | $11.72 | $11.74 | $11.53 | $11.66 | $10.78 | 27,227 |
| 2020-11-23 | $11.45 | $11.71 | $11.45 | $11.70 | $10.82 | 29,154 |
| 2020-11-20 | $11.50 | $11.53 | $11.48 | $11.49 | $10.63 | 7,386 |
| 2020-11-19 | $11.53 | $11.55 | $11.48 | $11.49 | $10.63 | 10,572 |
| 2020-11-18 | $11.51 | $11.56 | $11.46 | $11.46 | $10.60 | 21,045 |
| 2020-11-17 | $11.49 | $11.49 | $11.39 | $11.40 | $10.54 | 16,676 |
| 2020-11-16 | $11.42 | $11.49 | $11.32 | $11.32 | $10.47 | 17,242 |
| 2020-11-13 | $11.43 | $11.43 | $11.38 | $11.38 | $10.52 | 2,943 |
| 2020-11-12 | $11.36 | $11.47 | $11.35 | $11.35 | $10.50 | 3,846 |
| 2020-11-11 | $11.49 | $11.49 | $11.32 | $11.34 | $10.49 | 16,218 |
| 2020-11-10 | $11.33 | $11.47 | $11.32 | $11.39 | $10.53 | 11,068 |
| 2020-11-09 | $11.38 | $11.43 | $11.23 | $11.41 | $10.51 | 31,993 |
| 2020-11-06 | $11.22 | $11.23 | $11.20 | $11.23 | $10.35 | 16,996 |
| 2020-11-05 | $11.14 | $11.23 | $11.14 | $11.22 | $10.34 | 7,861 |
| 2020-11-04 | $10.99 | $11.15 | $10.99 | $11.12 | $10.25 | 20,169 |
| 2020-11-03 | $10.76 | $10.94 | $10.76 | $10.94 | $10.08 | 26,791 |
| 2020-11-02 | $10.76 | $10.85 | $10.71 | $10.74 | $9.90 | 15,706 |
| 2020-10-30 | $10.71 | $10.78 | $10.70 | $10.71 | $9.87 | 10,119 |
| 2020-10-29 | $10.89 | $10.89 | $10.70 | $10.77 | $9.92 | 13,122 |
| 2020-10-28 | $10.85 | $10.88 | $10.82 | $10.82 | $9.97 | 11,678 |
| 2020-10-27 | $11.01 | $11.03 | $10.73 | $10.92 | $10.06 | 33,862 |
| 2020-10-26 | $11.15 | $11.19 | $10.95 | $11.03 | $10.16 | 28,911 |
| 2020-10-23 | $11.28 | $11.35 | $11.14 | $11.17 | $10.29 | 28,728 |
| 2020-10-22 | $11.35 | $11.35 | $11.19 | $11.25 | $10.37 | 22,535 |
| 2020-10-21 | $11.19 | $11.40 | $11.19 | $11.29 | $10.40 | 28,221 |
| 2020-10-20 | $11.33 | $11.33 | $11.23 | $11.23 | $10.35 | 16,253 |
| 2020-10-19 | $11.32 | $11.40 | $11.28 | $11.29 | $10.40 | 11,694 |
| 2020-10-16 | $11.45 | $11.47 | $11.37 | $11.39 | $10.49 | 10,199 |
| 2020-10-15 | $11.53 | $11.53 | $11.42 | $11.45 | $10.55 | 2,906 |
| 2020-10-14 | $11.45 | $11.56 | $11.45 | $11.49 | $10.59 | 6,414 |
| 2020-10-13 | $11.46 | $11.53 | $11.40 | $11.50 | $10.60 | 14,523 |
| 2020-10-12 | $11.52 | $11.52 | $11.40 | $11.50 | $10.60 | 13,402 |
| 2020-10-09 | $11.50 | $11.50 | $11.42 | $11.42 | $10.52 | 2,220 |
| 2020-10-08 | $11.48 | $11.54 | $11.46 | $11.48 | $10.54 | 20,367 |
| 2020-10-07 | $11.38 | $11.49 | $11.38 | $11.48 | $10.54 | 18,833 |
| 2020-10-06 | $11.44 | $11.45 | $11.33 | $11.43 | $10.49 | 16,750 |
| 2020-10-05 | $11.44 | $11.46 | $11.33 | $11.46 | $10.52 | 9,530 |
| 2020-10-02 | $11.42 | $11.43 | $11.35 | $11.39 | $10.46 | 8,754 |
| 2020-10-01 | $11.50 | $11.50 | $11.40 | $11.42 | $10.48 | 16,432 |
| 2020-09-30 | $11.57 | $11.57 | $11.46 | $11.50 | $10.56 | 16,579 |
| 2020-09-29 | $11.70 | $11.70 | $11.58 | $11.59 | $10.64 | 7,262 |
| 2020-09-28 | $11.60 | $11.70 | $11.60 | $11.68 | $10.72 | 9,203 |
| 2020-09-25 | $11.56 | $11.66 | $11.56 | $11.60 | $10.65 | 4,474 |
| 2020-09-24 | $11.61 | $11.61 | $11.55 | $11.55 | $10.60 | 3,991 |
| 2020-09-23 | $11.56 | $11.62 | $11.51 | $11.62 | $10.67 | 11,052 |
| 2020-09-22 | $11.61 | $11.61 | $11.57 | $11.58 | $10.63 | 8,024 |
| 2020-09-21 | $11.67 | $11.68 | $11.59 | $11.60 | $10.65 | 12,603 |
| 2020-09-18 | $11.68 | $11.73 | $11.61 | $11.68 | $10.72 | 13,276 |
| 2020-09-17 | $11.73 | $11.73 | $11.62 | $11.69 | $10.73 | 6,464 |
| 2020-09-16 | $11.75 | $11.75 | $11.67 | $11.68 | $10.72 | 11,841 |
| 2020-09-15 | $11.73 | $11.79 | $11.55 | $11.78 | $10.81 | 9,511 |
| 2020-09-14 | $11.66 | $11.75 | $11.66 | $11.70 | $10.74 | 9,863 |
| 2020-09-11 | $11.73 | $11.73 | $11.61 | $11.61 | $10.66 | 6,020 |
| 2020-09-10 | $11.64 | $11.77 | $11.64 | $11.69 | $10.73 | 14,397 |
| 2020-09-09 | $11.63 | $11.70 | $11.62 | $11.69 | $10.69 | 9,378 |
| 2020-09-08 | $11.68 | $11.68 | $11.59 | $11.65 | $10.66 | 8,593 |
| 2020-09-04 | $11.64 | $11.72 | $11.62 | $11.62 | $10.63 | 9,897 |
| 2020-09-03 | $11.81 | $11.83 | $11.63 | $11.71 | $10.71 | 18,749 |
| 2020-09-02 | $11.74 | $11.85 | $11.74 | $11.82 | $10.81 | 14,190 |
| 2020-09-01 | $11.74 | $11.78 | $11.71 | $11.74 | $10.74 | 4,430 |
| 2020-08-31 | $11.67 | $11.88 | $11.67 | $11.70 | $10.70 | 8,242 |
| 2020-08-28 | $11.60 | $11.73 | $11.60 | $11.68 | $10.68 | 16,296 |
| 2020-08-27 | $11.82 | $11.82 | $11.64 | $11.64 | $10.65 | 9,849 |
| 2020-08-26 | $11.89 | $11.93 | $11.80 | $11.84 | $10.83 | 25,126 |
| 2020-08-25 | $11.95 | $11.95 | $11.80 | $11.90 | $10.88 | 29,589 |
| 2020-08-24 | $11.86 | $11.93 | $11.84 | $11.93 | $10.91 | 12,066 |
| 2020-08-21 | $11.93 | $11.93 | $11.74 | $11.81 | $10.80 | 9,897 |
| 2020-08-20 | $11.99 | $11.99 | $11.81 | $11.90 | $10.88 | 7,032 |
| 2020-08-19 | $11.97 | $11.99 | $11.72 | $11.97 | $10.95 | 23,457 |
| 2020-08-18 | $11.97 | $12.02 | $11.93 | $11.97 | $10.95 | 6,350 |
| 2020-08-17 | $12.04 | $12.06 | $11.97 | $11.97 | $10.95 | 7,400 |
| 2020-08-14 | $12.10 | $12.11 | $12.00 | $12.05 | $11.02 | 9,132 |
| 2020-08-13 | $12.09 | $12.14 | $12.06 | $12.14 | $11.10 | 9,627 |
| 2020-08-12 | $12.14 | $12.17 | $11.99 | $12.08 | $11.05 | 12,444 |
| 2020-08-11 | $12.23 | $12.30 | $11.83 | $12.15 | $11.07 | 27,905 |
| 2020-08-10 | $12.22 | $12.27 | $12.20 | $12.20 | $11.12 | 7,372 |
| 2020-08-07 | $12.22 | $12.28 | $12.18 | $12.21 | $11.13 | 7,574 |
| 2020-08-06 | $12.18 | $12.28 | $12.17 | $12.27 | $11.18 | 13,487 |
| 2020-08-05 | $12.05 | $12.17 | $12.05 | $12.11 | $11.04 | 23,273 |
| 2020-08-04 | $11.93 | $12.06 | $11.91 | $12.05 | $10.98 | 13,837 |
| 2020-08-03 | $11.85 | $11.97 | $11.85 | $11.94 | $10.88 | 14,573 |
| 2020-07-31 | $11.84 | $11.85 | $11.81 | $11.85 | $10.80 | 1,772 |
| 2020-07-30 | $11.79 | $11.84 | $11.76 | $11.84 | $10.79 | 5,772 |
| 2020-07-29 | $11.72 | $11.83 | $11.72 | $11.83 | $10.78 | 7,510 |
| 2020-07-28 | $11.69 | $11.77 | $11.69 | $11.77 | $10.73 | 8,917 |
| 2020-07-27 | $11.65 | $11.68 | $11.65 | $11.67 | $10.64 | 6,867 |
| 2020-07-24 | $11.66 | $11.67 | $11.62 | $11.66 | $10.63 | 5,926 |
| 2020-07-23 | $11.64 | $11.68 | $11.60 | $11.66 | $10.63 | 5,011 |
| 2020-07-22 | $11.63 | $11.63 | $11.63 | $11.63 | $10.60 | 1,260 |
| 2020-07-21 | $11.63 | $11.68 | $11.51 | $11.57 | $10.55 | 14,194 |
| 2020-07-20 | $11.65 | $11.65 | $11.60 | $11.60 | $10.57 | 5,760 |
| 2020-07-17 | $11.60 | $11.62 | $11.60 | $11.60 | $10.57 | 1,386 |
| 2020-07-16 | $11.59 | $11.60 | $11.46 | $11.60 | $10.57 | 6,297 |
| 2020-07-15 | $11.62 | $11.62 | $11.46 | $11.59 | $10.56 | 5,007 |
| 2020-07-14 | $11.57 | $11.61 | $11.20 | $11.58 | $10.56 | 12,010 |
| 2020-07-13 | $11.75 | $11.78 | $11.50 | $11.57 | $10.55 | 24,163 |
| 2020-07-10 | $11.71 | $11.71 | $11.61 | $11.69 | $10.66 | 12,636 |
| 2020-07-09 | $11.74 | $11.74 | $11.62 | $11.69 | $10.62 | 29,025 |
| 2020-07-08 | $11.76 | $11.83 | $11.68 | $11.76 | $10.68 | 19,973 |
| 2020-07-07 | $11.75 | $11.77 | $11.66 | $11.72 | $10.64 | 17,449 |
| 2020-07-06 | $11.79 | $11.79 | $11.69 | $11.73 | $10.65 | 21,144 |
| 2020-07-02 | $11.62 | $11.72 | $11.60 | $11.72 | $10.64 | 13,427 |
| 2020-07-01 | $11.52 | $11.59 | $11.52 | $11.56 | $10.50 | 6,004 |
| 2020-06-30 | $11.42 | $11.51 | $11.42 | $11.50 | $10.44 | 7,156 |
| 2020-06-29 | $11.45 | $11.53 | $11.40 | $11.51 | $10.45 | 11,962 |
| 2020-06-26 | $11.53 | $11.53 | $11.40 | $11.47 | $10.42 | 3,268 |
| 2020-06-25 | $11.44 | $11.56 | $11.41 | $11.53 | $10.47 | 5,588 |
| 2020-06-24 | $11.62 | $11.62 | $11.10 | $11.42 | $10.37 | 30,053 |
| 2020-06-23 | $11.58 | $11.61 | $11.48 | $11.61 | $10.54 | 22,779 |
| 2020-06-22 | $11.51 | $11.59 | $11.45 | $11.58 | $10.52 | 6,365 |
| 2020-06-19 | $11.63 | $11.63 | $11.47 | $11.51 | $10.45 | 6,327 |
| 2020-06-18 | $11.38 | $11.56 | $11.38 | $11.53 | $10.47 | 24,898 |
| 2020-06-17 | $11.29 | $11.42 | $11.29 | $11.41 | $10.36 | 14,677 |
| 2020-06-16 | $11.19 | $11.28 | $11.18 | $11.28 | $10.24 | 7,961 |
| 2020-06-15 | $11.14 | $11.28 | $11.11 | $11.17 | $10.15 | 13,197 |
| 2020-06-12 | $11.17 | $11.20 | $11.11 | $11.20 | $10.17 | 13,768 |
| 2020-06-11 | $11.38 | $11.38 | $11.02 | $11.10 | $10.08 | 31,195 |
| 2020-06-10 | $11.35 | $11.35 | $11.28 | $11.32 | $10.28 | 26,700 |
| 2020-06-09 | $11.41 | $11.43 | $11.34 | $11.43 | $10.34 | 24,622 |
| 2020-06-08 | $11.35 | $11.52 | $11.33 | $11.33 | $10.25 | 18,290 |
| 2020-06-05 | $11.35 | $11.41 | $11.27 | $11.27 | $10.20 | 10,221 |
| 2020-06-04 | $11.40 | $11.44 | $11.27 | $11.29 | $10.22 | 20,614 |
| 2020-06-03 | $11.27 | $11.37 | $11.27 | $11.36 | $10.28 | 14,025 |
| 2020-06-02 | $11.28 | $11.33 | $11.26 | $11.29 | $10.22 | 6,887 |
| 2020-06-01 | $11.23 | $11.32 | $11.21 | $11.27 | $10.20 | 22,086 |
| 2020-05-29 | $11.06 | $11.22 | $11.06 | $11.19 | $10.13 | 4,818 |
| 2020-05-28 | $10.99 | $11.04 | $10.93 | $11.03 | $9.98 | 21,467 |
| 2020-05-27 | $10.97 | $10.99 | $10.94 | $10.98 | $9.94 | 6,098 |
| 2020-05-26 | $10.92 | $10.99 | $10.90 | $10.91 | $9.87 | 13,057 |
| 2020-05-22 | $10.83 | $10.90 | $10.83 | $10.90 | $9.86 | 10,634 |
| 2020-05-21 | $10.80 | $10.89 | $10.76 | $10.82 | $9.79 | 22,840 |
| 2020-05-20 | $10.73 | $10.86 | $10.71 | $10.73 | $9.71 | 14,309 |
| 2020-05-19 | $10.66 | $10.84 | $10.66 | $10.68 | $9.66 | 16,803 |
| 2020-05-18 | $10.63 | $10.69 | $10.60 | $10.60 | $9.59 | 12,330 |
| 2020-05-15 | $10.55 | $10.67 | $10.55 | $10.60 | $9.59 | 18,431 |
| 2020-05-14 | $10.62 | $10.62 | $10.53 | $10.58 | $9.57 | 21,039 |
| 2020-05-13 | $10.74 | $10.81 | $10.64 | $10.64 | $9.63 | 13,497 |
| 2020-05-12 | $10.86 | $10.90 | $10.77 | $10.79 | $9.76 | 19,353 |
| 2020-05-11 | $10.89 | $10.89 | $10.74 | $10.86 | $9.83 | 7,495 |
| 2020-05-08 | $10.89 | $10.89 | $10.86 | $10.86 | $9.83 | 13,516 |
| 2020-05-07 | $10.87 | $10.92 | $10.86 | $10.87 | $9.80 | 21,520 |
| 2020-05-06 | $10.79 | $10.86 | $10.74 | $10.86 | $9.79 | 11,128 |
| 2020-05-05 | $10.64 | $10.85 | $10.64 | $10.68 | $9.63 | 18,418 |
| 2020-05-04 | $10.53 | $10.72 | $10.53 | $10.62 | $9.57 | 15,053 |
| 2020-05-01 | $10.63 | $10.65 | $10.50 | $10.65 | $9.60 | 11,303 |
| 2020-04-30 | $10.42 | $10.67 | $10.42 | $10.50 | $9.46 | 22,338 |
| 2020-04-29 | $10.69 | $10.69 | $10.36 | $10.59 | $9.55 | 38,147 |
| 2020-04-28 | $10.54 | $10.56 | $10.32 | $10.32 | $9.30 | 51,344 |
| 2020-04-27 | $10.53 | $10.60 | $10.26 | $10.47 | $9.44 | 21,938 |
| 2020-04-24 | $10.62 | $10.69 | $10.50 | $10.62 | $9.57 | 10,312 |
| 2020-04-23 | $10.88 | $10.88 | $10.63 | $10.63 | $9.58 | 9,536 |
| 2020-04-22 | $10.74 | $10.93 | $10.71 | $10.74 | $9.68 | 9,981 |
| 2020-04-21 | $10.94 | $10.94 | $10.76 | $10.76 | $9.70 | 5,855 |
| 2020-04-20 | $11.00 | $11.04 | $10.90 | $10.96 | $9.88 | 3,980 |
| 2020-04-17 | $11.01 | $11.01 | $10.90 | $11.00 | $9.92 | 10,372 |
| 2020-04-16 | $11.20 | $11.20 | $10.90 | $10.92 | $9.84 | 16,302 |
| 2020-04-15 | $10.77 | $11.24 | $10.55 | $11.20 | $10.10 | 41,381 |
| 2020-04-14 | $11.02 | $11.18 | $10.13 | $11.04 | $9.95 | 46,660 |
| 2020-04-13 | $11.51 | $11.51 | $10.56 | $10.77 | $9.71 | 45,496 |
| 2020-04-09 | $10.86 | $11.19 | $10.85 | $10.98 | $9.90 | 32,981 |
| 2020-04-08 | $10.62 | $10.93 | $10.62 | $10.80 | $9.70 | 46,289 |
| 2020-04-07 | $10.58 | $10.98 | $10.58 | $10.69 | $9.60 | 13,835 |
| 2020-04-06 | $10.59 | $10.59 | $10.37 | $10.47 | $9.40 | 12,660 |
| 2020-04-03 | $10.51 | $10.51 | $10.13 | $10.49 | $9.42 | 5,949 |
| 2020-04-02 | $10.48 | $10.57 | $10.07 | $10.45 | $9.38 | 23,120 |
| 2020-04-01 | $10.75 | $10.75 | $10.08 | $10.35 | $9.29 | 25,836 |
| 2020-03-31 | $11.10 | $11.10 | $10.83 | $10.83 | $9.72 | 9,010 |
| 2020-03-30 | $11.05 | $11.24 | $10.84 | $11.11 | $9.98 | 22,416 |
| 2020-03-27 | $10.87 | $11.02 | $10.32 | $10.85 | $9.74 | 23,078 |
| 2020-03-26 | $10.50 | $11.12 | $10.42 | $11.02 | $9.90 | 45,422 |
| 2020-03-25 | $9.25 | $10.65 | $9.25 | $10.44 | $9.37 | 20,074 |
| 2020-03-24 | $9.00 | $9.46 | $9.00 | $9.25 | $8.31 | 43,678 |
| 2020-03-23 | $9.30 | $9.68 | $8.75 | $8.85 | $7.95 | 40,811 |
| 2020-03-20 | $9.46 | $10.41 | $9.29 | $9.44 | $8.48 | 52,416 |
| 2020-03-19 | $9.04 | $9.93 | $8.23 | $9.25 | $8.31 | 73,596 |
| 2020-03-18 | $10.80 | $10.81 | $9.02 | $9.80 | $8.80 | 65,006 |
| 2020-03-17 | $10.68 | $10.92 | $10.46 | $10.91 | $9.80 | 28,696 |
| 2020-03-16 | $10.24 | $10.71 | $10.24 | $10.36 | $9.30 | 48,973 |
| 2020-03-13 | $10.31 | $10.90 | $10.31 | $10.74 | $9.64 | 35,677 |
| 2020-03-12 | $11.11 | $11.11 | $9.49 | $10.16 | $9.12 | 146,933 |
| 2020-03-11 | $12.24 | $12.30 | $11.49 | $11.61 | $10.43 | 62,818 |
| 2020-03-10 | $12.68 | $12.98 | $12.00 | $12.26 | $10.97 | 52,791 |
| 2020-03-09 | $13.00 | $13.15 | $12.27 | $12.63 | $11.30 | 37,931 |
| 2020-03-06 | $13.05 | $13.17 | $12.71 | $13.04 | $11.67 | 37,846 |
| 2020-03-05 | $13.07 | $13.22 | $12.94 | $13.16 | $11.77 | 18,632 |
| 2020-03-04 | $13.16 | $13.30 | $13.08 | $13.23 | $11.84 | 17,856 |
| 2020-03-03 | $13.22 | $13.31 | $13.06 | $13.23 | $11.84 | 24,230 |
| 2020-03-02 | $13.12 | $13.22 | $12.98 | $13.19 | $11.80 | 28,911 |
| 2020-02-28 | $13.42 | $13.45 | $12.99 | $13.09 | $11.71 | 34,335 |
| 2020-02-27 | $13.68 | $13.68 | $13.60 | $13.62 | $12.19 | 15,866 |
| 2020-02-26 | $13.76 | $13.76 | $13.51 | $13.69 | $12.25 | 11,957 |
| 2020-02-25 | $13.66 | $13.84 | $13.66 | $13.77 | $12.32 | 6,627 |
| 2020-02-24 | $13.60 | $13.67 | $13.60 | $13.67 | $12.23 | 12,337 |
| 2020-02-21 | $13.58 | $13.59 | $13.56 | $13.59 | $12.16 | 5,930 |
| 2020-02-20 | $13.55 | $13.57 | $13.50 | $13.56 | $12.13 | 8,040 |
| 2020-02-19 | $13.55 | $13.57 | $13.50 | $13.56 | $12.13 | 5,045 |
| 2020-02-18 | $13.47 | $13.56 | $13.47 | $13.55 | $12.12 | 4,526 |
| 2020-02-14 | $13.49 | $13.55 | $13.45 | $13.45 | $12.03 | 16,700 |
| 2020-02-13 | $13.50 | $13.50 | $13.47 | $13.48 | $12.06 | 4,340 |
| 2020-02-12 | $13.42 | $13.58 | $13.42 | $13.49 | $12.07 | 4,142 |
| 2020-02-11 | $13.51 | $13.58 | $13.46 | $13.55 | $12.09 | 6,919 |
| 2020-02-10 | $13.45 | $13.58 | $13.45 | $13.58 | $12.11 | 7,298 |
| 2020-02-07 | $13.58 | $13.58 | $13.44 | $13.52 | $12.06 | 9,640 |
| 2020-02-06 | $13.54 | $13.58 | $13.54 | $13.58 | $12.11 | 2,398 |
| 2020-02-05 | $13.55 | $13.59 | $13.51 | $13.53 | $12.07 | 17,023 |
| 2020-02-04 | $13.61 | $13.62 | $13.56 | $13.62 | $12.15 | 5,893 |
| 2020-02-03 | $13.64 | $13.68 | $13.62 | $13.62 | $12.15 | 8,153 |
| 2020-01-31 | $13.62 | $13.67 | $13.59 | $13.66 | $12.18 | 6,854 |
| 2020-01-30 | $13.55 | $13.60 | $13.55 | $13.60 | $12.13 | 4,486 |
| 2020-01-29 | $13.58 | $13.58 | $13.54 | $13.57 | $12.10 | 5,568 |
| 2020-01-28 | $13.54 | $13.62 | $13.52 | $13.61 | $12.14 | 13,103 |
| 2020-01-27 | $13.62 | $13.62 | $13.51 | $13.60 | $12.13 | 5,805 |
| 2020-01-24 | $13.56 | $13.74 | $13.55 | $13.61 | $12.14 | 18,940 |
| 2020-01-23 | $13.46 | $13.59 | $13.46 | $13.48 | $12.02 | 12,822 |
| 2020-01-22 | $13.55 | $13.61 | $13.44 | $13.45 | $12.00 | 13,533 |
| 2020-01-21 | $13.55 | $13.59 | $13.52 | $13.57 | $12.10 | 5,158 |
| 2020-01-17 | $13.47 | $13.56 | $13.47 | $13.49 | $12.03 | 3,503 |
| 2020-01-16 | $13.69 | $13.69 | $13.44 | $13.58 | $12.11 | 84,730 |
| 2020-01-15 | $13.62 | $13.69 | $13.61 | $13.69 | $12.21 | 8,778 |
| 2020-01-14 | $13.70 | $13.70 | $13.61 | $13.61 | $12.14 | 9,066 |
| 2020-01-13 | $13.93 | $14.08 | $13.51 | $13.63 | $12.16 | 66,693 |
| 2020-01-10 | $13.84 | $14.09 | $13.67 | $13.99 | $12.48 | 19,041 |
| 2020-01-09 | $13.92 | $13.92 | $13.80 | $13.85 | $12.32 | 13,023 |
| 2020-01-08 | $13.99 | $14.40 | $13.70 | $13.93 | $12.39 | 18,967 |
| 2020-01-07 | $13.75 | $13.96 | $13.75 | $13.96 | $12.41 | 10,146 |
| 2020-01-06 | $13.70 | $13.79 | $13.66 | $13.71 | $12.19 | 7,399 |
| 2020-01-03 | $13.48 | $13.67 | $13.43 | $13.66 | $12.15 | 29,773 |
| 2020-01-02 | $13.91 | $13.93 | $13.87 | $13.88 | $12.34 | 17,094 |
| 2019-12-31 | $13.96 | $14.02 | $13.80 | $13.80 | $12.27 | 12,967 |
| 2019-12-30 | $14.02 | $14.02 | $13.99 | $13.99 | $12.44 | 2,191 |
| 2019-12-27 | $14.00 | $14.02 | $13.95 | $13.98 | $12.43 | 8,751 |
| 2019-12-26 | $13.98 | $14.00 | $13.95 | $14.00 | $12.45 | 1,440 |
| 2019-12-24 | $13.97 | $14.00 | $13.91 | $13.96 | $12.41 | 15,739 |
| 2019-12-23 | $13.93 | $13.98 | $13.92 | $13.97 | $12.42 | 5,940 |
| 2019-12-20 | $13.96 | $14.00 | $13.91 | $13.93 | $12.39 | 11,135 |
| 2019-12-19 | $13.98 | $13.98 | $13.93 | $13.94 | $12.40 | 3,509 |
| 2019-12-18 | $13.98 | $14.06 | $13.91 | $13.93 | $12.39 | 29,061 |
| 2019-12-17 | $14.06 | $14.06 | $13.95 | $13.98 | $12.43 | 7,801 |
| 2019-12-16 | $14.01 | $14.08 | $14.00 | $14.00 | $12.45 | 11,705 |
| 2019-12-13 | $14.03 | $14.08 | $14.00 | $14.03 | $12.48 | 22,025 |
| 2019-12-12 | $14.21 | $14.28 | $14.03 | $14.03 | $12.48 | 9,406 |
| 2019-12-11 | $14.22 | $14.23 | $14.07 | $14.15 | $12.58 | 23,651 |
| 2019-12-10 | $14.31 | $14.34 | $14.19 | $14.34 | $12.70 | 14,247 |
| 2019-12-09 | $14.45 | $14.45 | $14.28 | $14.29 | $12.66 | 9,985 |
| 2019-12-06 | $14.44 | $14.49 | $14.31 | $14.41 | $12.77 | 8,525 |
| 2019-12-05 | $14.40 | $14.49 | $14.36 | $14.45 | $12.80 | 53,792 |
| 2019-12-04 | $14.32 | $14.44 | $14.32 | $14.40 | $12.76 | 1,837 |
| 2019-12-03 | $14.49 | $14.49 | $14.29 | $14.45 | $12.80 | 6,105 |
| 2019-12-02 | $14.44 | $14.47 | $14.35 | $14.45 | $12.80 | 16,397 |
| 2019-11-29 | $14.49 | $14.49 | $14.47 | $14.48 | $12.83 | 5,561 |
| 2019-11-27 | $14.48 | $14.49 | $14.42 | $14.49 | $12.84 | 17,035 |
| 2019-11-26 | $14.39 | $14.46 | $14.27 | $14.40 | $12.76 | 10,057 |
| 2019-11-25 | $14.39 | $14.46 | $14.39 | $14.44 | $12.79 | 11,136 |
| 2019-11-22 | $14.31 | $14.41 | $14.31 | $14.38 | $12.74 | 8,367 |
| 2019-11-21 | $14.36 | $14.36 | $14.21 | $14.30 | $12.67 | 4,886 |
| 2019-11-20 | $14.47 | $14.47 | $14.26 | $14.44 | $12.79 | 7,654 |
| 2019-11-19 | $14.46 | $14.46 | $14.31 | $14.41 | $12.77 | 10,280 |
| 2019-11-18 | $13.98 | $14.46 | $13.98 | $14.41 | $12.77 | 66,408 |
| 2019-11-15 | $13.96 | $13.96 | $13.89 | $13.94 | $12.35 | 4,004 |
| 2019-11-14 | $14.08 | $14.08 | $13.94 | $13.95 | $12.36 | 16,089 |
| 2019-11-13 | $14.12 | $14.12 | $14.05 | $14.10 | $12.49 | 2,729 |
| 2019-11-12 | $14.30 | $14.30 | $14.01 | $14.02 | $12.42 | 14,900 |
| 2019-11-11 | $14.25 | $14.49 | $14.25 | $14.31 | $12.68 | 26,758 |
| 2019-11-08 | $14.16 | $14.40 | $14.11 | $14.15 | $12.54 | 5,296 |
| 2019-11-07 | $14.46 | $14.48 | $14.21 | $14.23 | $12.56 | 27,041 |
| 2019-11-06 | $14.15 | $14.48 | $14.15 | $14.48 | $12.78 | 17,164 |
| 2019-11-05 | $14.07 | $14.25 | $13.99 | $14.25 | $12.58 | 14,619 |
| 2019-11-04 | $13.95 | $14.18 | $13.85 | $14.03 | $12.38 | 18,705 |
| 2019-11-01 | $13.84 | $13.99 | $13.78 | $13.95 | $12.31 | 15,340 |
| 2019-10-31 | $13.82 | $13.93 | $13.78 | $13.85 | $12.22 | 11,903 |
| 2019-10-30 | $13.81 | $13.92 | $13.75 | $13.82 | $12.20 | 28,575 |
| 2019-10-29 | $14.02 | $14.24 | $13.74 | $13.90 | $12.27 | 28,206 |
| 2019-10-28 | $14.16 | $14.16 | $13.92 | $14.02 | $12.37 | 30,829 |
| 2019-10-25 | $14.15 | $14.20 | $14.15 | $14.15 | $12.49 | 7,672 |
| 2019-10-24 | $14.17 | $14.22 | $14.15 | $14.22 | $12.55 | 10,363 |
| 2019-10-23 | $14.11 | $14.22 | $14.04 | $14.15 | $12.49 | 24,127 |
| 2019-10-22 | $14.21 | $14.22 | $14.17 | $14.18 | $12.52 | 15,281 |
| 2019-10-21 | $14.29 | $14.44 | $14.15 | $14.22 | $12.55 | 23,553 |
| 2019-10-18 | $14.07 | $14.36 | $14.07 | $14.30 | $12.62 | 32,194 |
| 2019-10-17 | $14.44 | $14.44 | $13.99 | $14.12 | $12.46 | 26,327 |
| 2019-10-16 | $14.48 | $14.48 | $14.36 | $14.44 | $12.75 | 14,479 |
| 2019-10-15 | $14.16 | $14.49 | $14.13 | $14.45 | $12.75 | 16,926 |
| 2019-10-14 | $14.13 | $14.38 | $14.13 | $14.25 | $12.58 | 1,373 |
| 2019-10-11 | $14.27 | $14.30 | $14.12 | $14.19 | $12.52 | 12,829 |
| 2019-10-10 | $14.32 | $14.43 | $14.10 | $14.40 | $12.71 | 17,802 |
| 2019-10-09 | $14.48 | $14.49 | $14.37 | $14.45 | $12.71 | 7,843 |
| 2019-10-08 | $14.30 | $14.49 | $14.30 | $14.47 | $12.73 | 11,540 |
| 2019-10-07 | $14.37 | $14.37 | $14.30 | $14.36 | $12.63 | 5,217 |
| 2019-10-04 | $14.43 | $14.43 | $14.27 | $14.27 | $12.55 | 6,522 |
| 2019-10-03 | $14.27 | $14.49 | $14.24 | $14.36 | $12.63 | 16,145 |
| 2019-10-02 | $14.49 | $14.49 | $14.26 | $14.29 | $12.57 | 10,823 |
| 2019-10-01 | $14.33 | $14.49 | $14.30 | $14.49 | $12.74 | 14,713 |
| 2019-09-30 | $14.32 | $14.43 | $14.32 | $14.43 | $12.69 | 2,270 |
| 2019-09-27 | $14.02 | $14.39 | $14.02 | $14.39 | $12.65 | 2,505 |
| 2019-09-26 | $14.32 | $14.32 | $13.86 | $14.09 | $12.39 | 11,145 |
| 2019-09-25 | $14.49 | $14.49 | $14.08 | $14.25 | $12.53 | 21,939 |
| 2019-09-24 | $14.49 | $14.49 | $14.36 | $14.49 | $12.74 | 5,876 |
| 2019-09-23 | $14.06 | $14.49 | $14.06 | $14.43 | $12.69 | 26,317 |
| 2019-09-20 | $14.12 | $14.20 | $13.92 | $14.06 | $12.36 | 5,248 |
| 2019-09-19 | $14.01 | $14.14 | $13.99 | $14.14 | $12.43 | 7,180 |
| 2019-09-18 | $13.99 | $14.01 | $13.76 | $13.99 | $12.30 | 8,470 |
| 2019-09-17 | $13.97 | $14.00 | $13.86 | $14.00 | $12.31 | 6,310 |
| 2019-09-16 | $13.99 | $14.01 | $13.75 | $13.90 | $12.22 | 17,807 |
| 2019-09-13 | $14.10 | $14.10 | $13.82 | $13.94 | $12.26 | 16,862 |
| 2019-09-12 | $14.15 | $14.52 | $14.03 | $14.10 | $12.40 | 11,907 |
| 2019-09-11 | $14.23 | $14.30 | $14.10 | $14.20 | $12.44 | 20,466 |
| 2019-09-10 | $14.25 | $14.31 | $14.19 | $14.20 | $12.44 | 4,823 |
| 2019-09-09 | $14.48 | $14.50 | $14.29 | $14.29 | $12.52 | 15,986 |
| 2019-09-06 | $14.38 | $14.59 | $14.21 | $14.39 | $12.61 | 18,927 |
| 2019-09-05 | $14.00 | $14.65 | $14.00 | $14.40 | $12.62 | 31,569 |
| 2019-09-04 | $13.86 | $14.07 | $13.86 | $14.07 | $12.33 | 8,812 |
| 2019-09-03 | $13.72 | $13.96 | $13.72 | $13.96 | $12.23 | 10,032 |
| 2019-08-30 | $13.72 | $13.82 | $13.72 | $13.78 | $12.07 | 10,565 |
| 2019-08-29 | $13.72 | $13.91 | $13.72 | $13.72 | $12.02 | 4,518 |
| 2019-08-28 | $13.72 | $13.84 | $13.72 | $13.72 | $12.02 | 7,564 |
| 2019-08-27 | $13.77 | $13.87 | $13.71 | $13.72 | $12.02 | 19,985 |
| 2019-08-26 | $13.77 | $13.83 | $13.72 | $13.79 | $12.08 | 11,960 |
| 2019-08-23 | $13.89 | $13.91 | $13.74 | $13.84 | $12.13 | 7,574 |
| 2019-08-22 | $13.70 | $13.80 | $13.70 | $13.80 | $12.09 | 4,124 |
| 2019-08-21 | $13.62 | $13.85 | $13.61 | $13.72 | $12.02 | 6,626 |
| 2019-08-20 | $13.63 | $13.84 | $13.63 | $13.66 | $11.97 | 9,359 |
| 2019-08-19 | $13.86 | $13.92 | $13.51 | $13.64 | $11.95 | 15,642 |
| 2019-08-16 | $13.85 | $13.92 | $13.85 | $13.91 | $12.19 | 4,319 |
| 2019-08-15 | $13.86 | $13.86 | $13.79 | $13.82 | $12.11 | 11,841 |
| 2019-08-14 | $13.83 | $13.83 | $13.72 | $13.78 | $12.07 | 6,310 |
| 2019-08-13 | $13.65 | $13.80 | $13.65 | $13.79 | $12.08 | 5,136 |
| 2019-08-12 | $13.80 | $13.83 | $13.74 | $13.83 | $12.12 | 3,061 |
| 2019-08-09 | $13.66 | $13.73 | $13.66 | $13.69 | $11.99 | 7,693 |
| 2019-08-08 | $13.86 | $13.86 | $13.71 | $13.75 | $12.00 | 4,901 |
| 2019-08-07 | $13.88 | $13.88 | $13.71 | $13.71 | $11.97 | 6,343 |
| 2019-08-06 | $13.83 | $13.83 | $13.78 | $13.83 | $12.07 | 11,822 |
| 2019-08-05 | $13.87 | $13.87 | $13.64 | $13.76 | $12.01 | 3,157 |
| 2019-08-02 | $13.75 | $13.88 | $13.72 | $13.88 | $12.11 | 11,207 |
| 2019-08-01 | $13.74 | $13.75 | $13.62 | $13.74 | $11.99 | 18,690 |
| 2019-07-31 | $13.75 | $13.75 | $13.67 | $13.74 | $11.99 | 7,257 |
| 2019-07-30 | $13.75 | $13.75 | $13.65 | $13.66 | $11.92 | 4,488 |
| 2019-07-29 | $13.69 | $13.70 | $13.64 | $13.64 | $11.90 | 6,944 |
| 2019-07-26 | $13.58 | $13.60 | $13.50 | $13.56 | $11.83 | 4,802 |
| 2019-07-25 | $13.40 | $13.54 | $13.34 | $13.50 | $11.78 | 12,941 |
| 2019-07-24 | $13.40 | $13.40 | $13.29 | $13.40 | $11.69 | 6,442 |
| 2019-07-23 | $13.28 | $13.36 | $13.22 | $13.33 | $11.63 | 8,219 |
| 2019-07-22 | $13.34 | $13.34 | $13.27 | $13.29 | $11.60 | 8,968 |
| 2019-07-19 | $13.32 | $13.41 | $13.25 | $13.25 | $11.56 | 10,176 |
| 2019-07-18 | $13.27 | $13.36 | $13.27 | $13.32 | $11.62 | 4,257 |
| 2019-07-17 | $13.25 | $13.25 | $13.20 | $13.25 | $11.56 | 16,380 |
| 2019-07-16 | $13.21 | $13.25 | $13.21 | $13.24 | $11.56 | 11,533 |
| 2019-07-15 | $13.20 | $13.25 | $13.20 | $13.24 | $11.56 | 8,667 |
| 2019-07-12 | $13.29 | $13.29 | $13.23 | $13.23 | $11.55 | 13,689 |
| 2019-07-11 | $13.17 | $13.21 | $13.12 | $13.18 | $11.50 | 9,934 |
| 2019-07-10 | $13.20 | $13.23 | $13.15 | $13.22 | $11.49 | 6,113 |
| 2019-07-09 | $13.16 | $13.29 | $13.10 | $13.10 | $11.39 | 7,128 |
| 2019-07-08 | $13.14 | $13.23 | $13.08 | $13.14 | $11.42 | 8,414 |
| 2019-07-05 | $13.25 | $13.25 | $13.13 | $13.15 | $11.43 | 7,553 |
| 2019-07-03 | $13.13 | $13.27 | $13.08 | $13.21 | $11.48 | 32,356 |
| 2019-07-02 | $13.14 | $13.18 | $13.10 | $13.12 | $11.40 | 14,719 |
| 2019-07-01 | $13.16 | $13.24 | $13.07 | $13.12 | $11.40 | 26,650 |
| 2019-06-28 | $13.17 | $13.19 | $13.13 | $13.15 | $11.43 | 10,903 |
| 2019-06-27 | $13.24 | $13.24 | $13.16 | $13.24 | $11.51 | 12,297 |
| 2019-06-26 | $13.19 | $13.30 | $13.12 | $13.20 | $11.47 | 13,343 |
| 2019-06-25 | $13.25 | $13.27 | $13.17 | $13.17 | $11.45 | 5,902 |
| 2019-06-24 | $13.35 | $13.35 | $13.31 | $13.33 | $11.59 | 3,740 |
| 2019-06-21 | $13.26 | $13.30 | $13.20 | $13.30 | $11.56 | 2,260 |
| 2019-06-20 | $13.19 | $13.31 | $13.18 | $13.24 | $11.51 | 9,583 |
| 2019-06-19 | $13.29 | $13.32 | $13.20 | $13.21 | $11.48 | 15,952 |
| 2019-06-18 | $13.34 | $13.41 | $13.19 | $13.30 | $11.56 | 3,400 |
| 2019-06-17 | $13.31 | $13.38 | $13.20 | $13.29 | $11.55 | 11,284 |
| 2019-06-14 | $13.15 | $13.38 | $13.12 | $13.38 | $11.63 | 6,921 |
| 2019-06-13 | $13.23 | $13.25 | $13.11 | $13.25 | $11.52 | 5,054 |
| 2019-06-12 | $13.17 | $13.25 | $13.17 | $13.18 | $11.46 | 2,566 |
| 2019-06-11 | $13.12 | $13.33 | $13.09 | $13.26 | $11.48 | 45,880 |
| 2019-06-10 | $13.58 | $13.58 | $13.01 | $13.17 | $11.40 | 92,219 |
| 2019-06-07 | $13.59 | $13.70 | $13.48 | $13.57 | $11.75 | 7,218 |
| 2019-06-06 | $13.71 | $13.71 | $13.58 | $13.58 | $11.76 | 2,784 |
| 2019-06-05 | $13.65 | $13.71 | $13.65 | $13.71 | $11.87 | 21,283 |
| 2019-06-04 | $13.63 | $13.68 | $13.56 | $13.60 | $11.77 | 8,486 |
| 2019-06-03 | $13.69 | $13.69 | $13.35 | $13.56 | $11.74 | 8,860 |
| 2019-05-31 | $13.53 | $13.72 | $13.53 | $13.67 | $11.84 | 12,218 |
| 2019-05-30 | $13.47 | $13.53 | $13.37 | $13.47 | $11.66 | 15,599 |
| 2019-05-29 | $13.23 | $13.43 | $13.23 | $13.40 | $11.60 | 18,406 |
| 2019-05-28 | $13.37 | $13.37 | $13.21 | $13.26 | $11.48 | 18,691 |
| 2019-05-24 | $13.39 | $13.39 | $13.27 | $13.27 | $11.49 | 4,382 |
| 2019-05-23 | $13.31 | $13.35 | $13.31 | $13.34 | $11.55 | 4,346 |
| 2019-05-22 | $13.33 | $13.38 | $13.31 | $13.34 | $11.55 | 4,332 |
| 2019-05-21 | $13.30 | $13.38 | $13.19 | $13.35 | $11.56 | 15,886 |
| 2019-05-20 | $13.24 | $13.32 | $13.24 | $13.32 | $11.53 | 7,827 |
| 2019-05-17 | $13.24 | $13.25 | $13.21 | $13.22 | $11.45 | 8,412 |
| 2019-05-16 | $13.22 | $13.27 | $13.22 | $13.27 | $11.49 | 1,715 |
| 2019-05-15 | $13.25 | $13.29 | $13.13 | $13.29 | $11.51 | 20,220 |
| 2019-05-14 | $13.26 | $13.39 | $13.25 | $13.37 | $11.58 | 11,960 |
| 2019-05-13 | $13.28 | $13.33 | $13.24 | $13.25 | $11.47 | 5,128 |
| 2019-05-10 | $13.19 | $13.25 | $13.19 | $13.21 | $11.44 | 7,994 |
| 2019-05-09 | $13.07 | $13.49 | $13.07 | $13.26 | $11.43 | 35,700 |
| 2019-05-08 | $12.88 | $13.03 | $12.88 | $12.96 | $11.18 | 23,037 |
| 2019-05-07 | $12.95 | $12.95 | $12.90 | $12.92 | $11.14 | 5,780 |
| 2019-05-06 | $12.85 | $12.93 | $12.85 | $12.93 | $11.15 | 12,259 |
| 2019-05-03 | $12.82 | $12.83 | $12.74 | $12.82 | $11.05 | 8,836 |
| 2019-05-02 | $12.77 | $12.79 | $12.71 | $12.75 | $10.99 | 4,462 |
| 2019-05-01 | $12.78 | $12.79 | $12.71 | $12.79 | $11.03 | 22,599 |
| 2019-04-30 | $12.75 | $12.77 | $12.70 | $12.77 | $11.01 | 9,284 |
| 2019-04-29 | $12.69 | $12.75 | $12.68 | $12.75 | $10.99 | 5,628 |
| 2019-04-26 | $12.68 | $12.74 | $12.66 | $12.74 | $10.99 | 9,607 |
| 2019-04-25 | $12.74 | $12.74 | $12.63 | $12.65 | $10.91 | 17,988 |
| 2019-04-24 | $12.67 | $12.73 | $12.65 | $12.68 | $10.93 | 16,499 |
| 2019-04-23 | $12.59 | $12.66 | $12.54 | $12.63 | $10.89 | 17,330 |
| 2019-04-22 | $12.60 | $12.62 | $12.55 | $12.56 | $10.83 | 9,555 |
| 2019-04-18 | $12.56 | $12.72 | $12.56 | $12.60 | $10.87 | 10,047 |
| 2019-04-17 | $12.64 | $12.72 | $12.55 | $12.55 | $10.82 | 25,417 |
| 2019-04-16 | $12.78 | $12.79 | $12.64 | $12.64 | $10.90 | 20,387 |
| 2019-04-15 | $13.11 | $13.11 | $12.74 | $12.74 | $10.99 | 39,070 |
| 2019-04-12 | $13.16 | $13.19 | $13.06 | $13.10 | $11.30 | 11,524 |
| 2019-04-11 | $13.02 | $13.15 | $13.02 | $13.15 | $11.34 | 3,943 |
| 2019-04-10 | $13.05 | $13.05 | $13.00 | $13.01 | $11.22 | 10,214 |
| 2019-04-09 | $13.09 | $13.23 | $13.09 | $13.09 | $11.24 | 9,803 |
| 2019-04-08 | $13.05 | $13.08 | $13.05 | $13.08 | $11.23 | 8,218 |
| 2019-04-05 | $12.99 | $13.05 | $12.99 | $13.05 | $11.21 | 10,452 |
| 2019-04-04 | $13.00 | $13.04 | $12.99 | $12.99 | $11.16 | 5,264 |
| 2019-04-03 | $12.96 | $13.16 | $12.96 | $13.05 | $11.21 | 7,388 |
| 2019-04-02 | $13.15 | $13.27 | $12.96 | $12.99 | $11.16 | 30,483 |
| 2019-04-01 | $13.22 | $13.26 | $13.22 | $13.26 | $11.39 | 4,500 |
| 2019-03-29 | $13.17 | $13.25 | $13.17 | $13.25 | $11.38 | 9,352 |
| 2019-03-28 | $13.25 | $13.25 | $13.16 | $13.25 | $11.38 | 14,079 |
| 2019-03-27 | $13.18 | $13.24 | $13.18 | $13.24 | $11.37 | 14,999 |
| 2019-03-26 | $13.20 | $13.20 | $13.17 | $13.18 | $11.32 | 14,571 |
| 2019-03-25 | $13.20 | $13.20 | $13.17 | $13.17 | $11.31 | 4,503 |
| 2019-03-22 | $13.25 | $13.25 | $13.18 | $13.20 | $11.34 | 8,718 |
| 2019-03-21 | $13.20 | $13.25 | $13.20 | $13.24 | $11.37 | 4,740 |
| 2019-03-20 | $13.22 | $13.25 | $13.13 | $13.20 | $11.34 | 12,454 |
| 2019-03-19 | $13.20 | $13.25 | $13.15 | $13.19 | $11.33 | 12,600 |
| 2019-03-18 | $13.24 | $13.24 | $13.20 | $13.20 | $11.34 | 9,926 |
| 2019-03-15 | $13.23 | $13.25 | $13.20 | $13.23 | $11.36 | 10,104 |
| 2019-03-14 | $13.20 | $13.20 | $13.13 | $13.13 | $11.28 | 3,615 |
| 2019-03-13 | $13.15 | $13.20 | $13.15 | $13.19 | $11.33 | 2,511 |
| 2019-03-12 | $13.12 | $13.20 | $13.12 | $13.12 | $11.27 | 5,646 |
| 2019-03-11 | $13.15 | $13.15 | $13.11 | $13.11 | $11.26 | 1,174 |
| 2019-03-08 | $13.12 | $13.60 | $13.06 | $13.10 | $11.25 | 7,332 |
| 2019-03-07 | $13.10 | $13.15 | $13.03 | $13.13 | $11.23 | 18,119 |
| 2019-03-06 | $13.00 | $13.09 | $12.98 | $13.05 | $11.16 | 25,289 |
| 2019-03-05 | $13.03 | $13.07 | $13.00 | $13.06 | $11.17 | 4,907 |
| 2019-03-04 | $13.01 | $13.09 | $12.99 | $13.05 | $11.16 | 7,554 |
| 2019-03-01 | $12.98 | $13.03 | $12.97 | $12.99 | $11.11 | 10,335 |
| 2019-02-28 | $13.07 | $13.09 | $12.97 | $13.07 | $11.18 | 16,994 |
| 2019-02-27 | $13.03 | $13.09 | $13.03 | $13.08 | $11.18 | 3,777 |
| 2019-02-26 | $12.99 | $13.05 | $12.93 | $13.05 | $11.16 | 7,921 |
| 2019-02-25 | $12.89 | $13.09 | $12.73 | $13.09 | $11.19 | 29,622 |
| 2019-02-22 | $13.04 | $13.09 | $12.90 | $12.90 | $11.03 | 16,536 |
| 2019-02-21 | $12.94 | $13.04 | $12.77 | $13.04 | $11.15 | 15,687 |
| 2019-02-20 | $13.00 | $13.03 | $12.87 | $12.91 | $11.04 | 11,698 |
| 2019-02-19 | $12.84 | $13.04 | $12.83 | $13.00 | $11.12 | 35,383 |
| 2019-02-15 | $12.89 | $12.90 | $12.81 | $12.84 | $10.98 | 4,963 |
| 2019-02-14 | $12.97 | $13.02 | $12.85 | $12.90 | $11.03 | 4,869 |
| 2019-02-13 | $12.78 | $13.03 | $12.78 | $12.90 | $11.03 | 9,151 |
| 2019-02-12 | $13.10 | $13.10 | $12.55 | $12.85 | $10.99 | 19,601 |
| 2019-02-11 | $13.06 | $13.12 | $13.06 | $13.10 | $11.20 | 5,969 |
| 2019-02-08 | $12.97 | $13.01 | $12.85 | $12.98 | $11.10 | 7,511 |
| 2019-02-07 | $13.05 | $13.06 | $12.75 | $13.06 | $11.12 | 14,658 |
| 2019-02-06 | $12.88 | $13.07 | $12.84 | $13.05 | $11.11 | 14,753 |
| 2019-02-05 | $12.70 | $12.90 | $12.70 | $12.90 | $10.98 | 17,906 |
| 2019-02-04 | $12.63 | $12.69 | $12.63 | $12.69 | $10.80 | 8,615 |
| 2019-02-01 | $12.59 | $12.66 | $12.59 | $12.61 | $10.74 | 13,813 |
| 2019-01-31 | $12.60 | $12.64 | $12.56 | $12.57 | $10.70 | 19,968 |
| 2019-01-30 | $12.60 | $12.60 | $12.55 | $12.56 | $10.69 | 7,905 |
| 2019-01-29 | $12.59 | $12.60 | $12.50 | $12.51 | $10.65 | 31,436 |
| 2019-01-28 | $12.64 | $12.78 | $12.59 | $12.61 | $10.74 | 10,761 |
| 2019-01-25 | $12.67 | $12.76 | $12.57 | $12.58 | $10.71 | 16,420 |
| 2019-01-24 | $12.74 | $12.78 | $12.67 | $12.67 | $10.79 | 6,976 |
| 2019-01-23 | $12.68 | $12.74 | $12.67 | $12.67 | $10.79 | 29,728 |
| 2019-01-22 | $12.69 | $12.70 | $12.64 | $12.70 | $10.81 | 10,762 |
| 2019-01-18 | $12.65 | $12.69 | $12.61 | $12.64 | $10.76 | 1,916 |
| 2019-01-17 | $12.60 | $12.69 | $12.60 | $12.64 | $10.76 | 6,520 |
| 2019-01-16 | $12.58 | $12.67 | $12.53 | $12.63 | $10.75 | 9,980 |
| 2019-01-15 | $12.57 | $12.61 | $12.55 | $12.56 | $10.69 | 13,248 |
| 2019-01-14 | $12.62 | $12.63 | $12.57 | $12.61 | $10.74 | 14,836 |
| 2019-01-11 | $12.70 | $12.71 | $12.60 | $12.62 | $10.74 | 18,402 |
| 2019-01-10 | $12.65 | $12.70 | $12.58 | $12.70 | $10.76 | 12,195 |
| 2019-01-09 | $12.50 | $12.59 | $12.49 | $12.58 | $10.66 | 36,075 |
| 2019-01-08 | $12.44 | $12.49 | $12.43 | $12.49 | $10.59 | 29,485 |
| 2019-01-07 | $12.18 | $12.41 | $12.16 | $12.35 | $10.47 | 20,072 |
| 2019-01-04 | $12.00 | $12.14 | $11.88 | $12.12 | $10.27 | 22,591 |
| 2019-01-03 | $11.87 | $12.00 | $11.85 | $11.97 | $10.14 | 13,387 |
| 2019-01-02 | $11.68 | $11.91 | $11.68 | $11.91 | $10.09 | 20,821 |
| 2018-12-31 | $11.53 | $11.72 | $11.50 | $11.70 | $9.92 | 33,467 |
| 2018-12-28 | $11.56 | $11.92 | $11.53 | $11.53 | $9.77 | 17,890 |
| 2018-12-27 | $11.68 | $11.72 | $11.57 | $11.61 | $9.84 | 26,687 |
| 2018-12-26 | $11.73 | $11.74 | $11.68 | $11.68 | $9.90 | 16,118 |
| 2018-12-24 | $11.70 | $11.83 | $11.69 | $11.69 | $9.91 | 16,746 |
| 2018-12-21 | $11.86 | $11.88 | $11.75 | $11.76 | $9.97 | 21,869 |
| 2018-12-20 | $11.80 | $11.84 | $11.73 | $11.83 | $10.03 | 31,270 |
| 2018-12-19 | $11.80 | $11.87 | $11.80 | $11.81 | $10.01 | 4,217 |
| 2018-12-18 | $11.90 | $11.90 | $11.78 | $11.79 | $9.99 | 14,382 |
| 2018-12-17 | $11.91 | $11.94 | $11.87 | $11.90 | $10.09 | 18,152 |
| 2018-12-14 | $11.85 | $11.93 | $11.75 | $11.92 | $10.10 | 3,847 |
| 2018-12-13 | $11.93 | $11.99 | $11.61 | $11.92 | $10.10 | 47,116 |
| 2018-12-12 | $12.00 | $12.05 | $11.70 | $11.85 | $10.04 | 8,758 |
| 2018-12-11 | $11.69 | $12.12 | $11.69 | $12.12 | $10.22 | 35,476 |
| 2018-12-10 | $11.71 | $11.73 | $11.63 | $11.71 | $9.88 | 19,543 |
| 2018-12-07 | $11.63 | $11.67 | $11.62 | $11.62 | $9.80 | 20,549 |
| 2018-12-06 | $11.60 | $11.66 | $11.58 | $11.63 | $9.81 | 21,438 |
| 2018-12-04 | $11.61 | $11.61 | $11.55 | $11.58 | $9.77 | 19,125 |
| 2018-12-03 | $11.55 | $11.60 | $11.52 | $11.60 | $9.78 | 7,936 |
| 2018-11-30 | $11.54 | $11.60 | $11.50 | $11.57 | $9.76 | 12,889 |
| 2018-11-29 | $11.55 | $11.58 | $11.47 | $11.55 | $9.74 | 11,913 |
| 2018-11-28 | $11.57 | $11.57 | $11.46 | $11.53 | $9.73 | 13,823 |
| 2018-11-27 | $11.44 | $11.61 | $11.43 | $11.55 | $9.74 | 23,207 |
| 2018-11-26 | $11.36 | $11.53 | $11.33 | $11.48 | $9.68 | 2,714 |
| 2018-11-23 | $11.40 | $11.43 | $11.34 | $11.34 | $9.56 | 7,307 |
| 2018-11-21 | $11.31 | $11.40 | $11.31 | $11.40 | $9.62 | 17,302 |
| 2018-11-20 | $11.38 | $11.38 | $11.21 | $11.32 | $9.55 | 25,508 |
| 2018-11-19 | $11.38 | $11.38 | $11.36 | $11.38 | $9.60 | 9,454 |
| 2018-11-16 | $11.30 | $11.53 | $11.20 | $11.37 | $9.59 | 30,537 |
| 2018-11-15 | $11.32 | $11.46 | $11.32 | $11.32 | $9.55 | 23,142 |
| 2018-11-14 | $11.22 | $11.39 | $11.22 | $11.29 | $9.52 | 15,440 |
| 2018-11-13 | $11.45 | $11.45 | $11.21 | $11.25 | $9.49 | 29,291 |
| 2018-11-12 | $11.58 | $11.58 | $11.41 | $11.42 | $9.63 | 23,019 |
| 2018-11-09 | $11.61 | $11.61 | $11.48 | $11.48 | $9.68 | 12,116 |
| 2018-11-08 | $11.67 | $11.68 | $11.57 | $11.62 | $9.75 | 15,036 |
| 2018-11-07 | $11.52 | $11.62 | $11.50 | $11.60 | $9.74 | 15,241 |
| 2018-11-06 | $11.49 | $11.53 | $11.44 | $11.44 | $9.60 | 10,581 |
| 2018-11-05 | $11.21 | $11.46 | $11.15 | $11.43 | $9.59 | 30,479 |
| 2018-11-02 | $11.12 | $11.20 | $11.11 | $11.13 | $9.34 | 11,194 |
| 2018-11-01 | $11.08 | $11.17 | $11.08 | $11.16 | $9.37 | 47,856 |
| 2018-10-31 | $11.01 | $11.14 | $11.01 | $11.09 | $9.31 | 11,183 |
| 2018-10-30 | $11.20 | $11.20 | $10.98 | $11.04 | $9.27 | 80,087 |
| 2018-10-29 | $11.29 | $11.29 | $11.14 | $11.22 | $9.42 | 59,582 |
| 2018-10-26 | $11.26 | $11.32 | $11.21 | $11.23 | $9.43 | 12,465 |
| 2018-10-25 | $11.32 | $11.33 | $11.27 | $11.33 | $9.51 | 12,428 |
| 2018-10-24 | $11.35 | $11.38 | $11.31 | $11.32 | $9.50 | 13,831 |
| 2018-10-23 | $11.58 | $11.58 | $11.31 | $11.40 | $9.57 | 34,722 |
| 2018-10-22 | $11.54 | $11.58 | $11.45 | $11.58 | $9.72 | 7,056 |
| 2018-10-19 | $11.54 | $11.58 | $11.41 | $11.58 | $9.72 | 9,896 |
| 2018-10-18 | $11.54 | $11.54 | $11.48 | $11.54 | $9.69 | 1,793 |
| 2018-10-17 | $11.42 | $11.55 | $11.42 | $11.55 | $9.69 | 8,589 |
| 2018-10-16 | $11.38 | $11.47 | $11.35 | $11.44 | $9.60 | 2,596 |
| 2018-10-15 | $11.34 | $11.37 | $11.34 | $11.37 | $9.54 | 6,376 |
| 2018-10-12 | $11.36 | $11.59 | $11.35 | $11.40 | $9.57 | 9,468 |
| 2018-10-11 | $11.41 | $11.44 | $11.26 | $11.31 | $9.49 | 26,260 |
| 2018-10-10 | $11.47 | $11.53 | $11.45 | $11.50 | $9.60 | 23,179 |
| 2018-10-09 | $11.45 | $11.45 | $11.38 | $11.43 | $9.55 | 13,045 |
| 2018-10-08 | $11.45 | $11.45 | $11.32 | $11.33 | $9.46 | 12,688 |
| 2018-10-05 | $11.49 | $11.57 | $11.45 | $11.45 | $9.56 | 29,431 |
| 2018-10-04 | $11.72 | $11.85 | $11.48 | $11.51 | $9.61 | 26,126 |
| 2018-10-03 | $11.86 | $11.86 | $11.71 | $11.75 | $9.81 | 15,392 |
| 2018-10-02 | $11.80 | $11.85 | $11.75 | $11.81 | $9.86 | 6,957 |
| 2018-10-01 | $11.65 | $11.80 | $11.65 | $11.73 | $9.80 | 21,535 |
| 2018-09-28 | $11.65 | $11.73 | $11.65 | $11.65 | $9.73 | 21,640 |
| 2018-09-27 | $11.56 | $11.72 | $11.56 | $11.65 | $9.73 | 4,709 |
| 2018-09-26 | $11.57 | $11.72 | $11.51 | $11.53 | $9.63 | 26,361 |
| 2018-09-25 | $11.45 | $11.52 | $11.42 | $11.51 | $9.61 | 13,803 |
| 2018-09-24 | $11.64 | $11.64 | $11.46 | $11.46 | $9.57 | 27,085 |
| 2018-09-21 | $11.56 | $11.61 | $11.46 | $11.59 | $9.68 | 24,875 |
| 2018-09-20 | $11.70 | $11.72 | $11.57 | $11.60 | $9.69 | 20,116 |
| 2018-09-19 | $11.82 | $11.82 | $11.59 | $11.61 | $9.70 | 44,544 |
| 2018-09-18 | $11.77 | $11.91 | $11.65 | $11.76 | $9.82 | 49,164 |
| 2018-09-17 | $11.88 | $11.88 | $11.75 | $11.85 | $9.90 | 37,742 |
| 2018-09-14 | $12.03 | $12.04 | $11.91 | $11.97 | $10.00 | 32,853 |
| 2018-09-13 | $12.10 | $12.16 | $12.06 | $12.11 | $10.11 | 17,193 |
| 2018-09-12 | $12.28 | $12.31 | $12.18 | $12.21 | $10.15 | 20,228 |
| 2018-09-11 | $12.25 | $12.35 | $12.25 | $12.28 | $10.21 | 13,137 |
| 2018-09-10 | $12.20 | $12.27 | $12.18 | $12.25 | $10.18 | 20,918 |
| 2018-09-07 | $12.26 | $12.29 | $12.19 | $12.20 | $10.14 | 27,005 |
| 2018-09-06 | $12.34 | $12.35 | $12.26 | $12.30 | $10.22 | 12,363 |
| 2018-09-05 | $12.44 | $12.46 | $12.29 | $12.29 | $10.22 | 12,998 |
| 2018-09-04 | $12.32 | $12.46 | $12.31 | $12.46 | $10.36 | 19,400 |
| 2018-08-31 | $12.28 | $12.32 | $12.26 | $12.26 | $10.19 | 6,464 |
| 2018-08-30 | $12.30 | $12.44 | $12.27 | $12.27 | $10.20 | 8,654 |
| 2018-08-29 | $12.24 | $12.35 | $12.22 | $12.33 | $10.25 | 17,560 |
| 2018-08-28 | $12.34 | $12.34 | $12.23 | $12.23 | $10.17 | 32,433 |
| 2018-08-27 | $12.39 | $12.42 | $12.36 | $12.36 | $10.27 | 25,077 |
| 2018-08-24 | $12.48 | $12.55 | $12.39 | $12.42 | $10.32 | 10,484 |
| 2018-08-23 | $12.38 | $12.46 | $12.37 | $12.46 | $10.36 | 4,972 |
| 2018-08-22 | $12.42 | $12.45 | $12.37 | $12.37 | $10.28 | 4,211 |
| 2018-08-21 | $12.43 | $12.46 | $12.41 | $12.45 | $10.35 | 10,806 |
| 2018-08-20 | $12.39 | $12.50 | $12.35 | $12.43 | $10.33 | 19,057 |
| 2018-08-17 | $12.38 | $12.39 | $12.35 | $12.39 | $10.30 | 4,165 |
| 2018-08-16 | $12.36 | $12.37 | $12.35 | $12.36 | $10.27 | 3,776 |
| 2018-08-15 | $12.41 | $12.41 | $12.36 | $12.36 | $10.27 | 24,909 |
| 2018-08-14 | $12.55 | $12.55 | $12.42 | $12.42 | $10.32 | 25,717 |
| 2018-08-13 | $12.66 | $12.66 | $12.35 | $12.54 | $10.42 | 19,832 |
| 2018-08-10 | $12.72 | $12.76 | $12.65 | $12.68 | $10.54 | 4,758 |
| 2018-08-09 | $12.75 | $12.83 | $12.75 | $12.77 | $10.57 | 11,161 |
| 2018-08-08 | $12.82 | $12.84 | $12.74 | $12.77 | $10.57 | 6,844 |
| 2018-08-07 | $12.75 | $12.80 | $12.73 | $12.80 | $10.59 | 4,943 |
| 2018-08-06 | $12.76 | $12.85 | $12.71 | $12.74 | $10.54 | 20,037 |
| 2018-08-03 | $12.72 | $12.80 | $12.69 | $12.73 | $10.53 | 11,217 |
| 2018-08-02 | $12.73 | $12.76 | $12.66 | $12.76 | $10.56 | 13,456 |
| 2018-08-01 | $12.65 | $12.74 | $12.57 | $12.73 | $10.53 | 21,737 |
| 2018-07-31 | $12.65 | $12.71 | $12.64 | $12.64 | $10.46 | 10,253 |
| 2018-07-30 | $12.72 | $12.72 | $12.55 | $12.66 | $10.48 | 12,701 |
| 2018-07-27 | $12.73 | $12.76 | $12.65 | $12.73 | $10.53 | 9,737 |
| 2018-07-26 | $12.70 | $12.71 | $12.61 | $12.71 | $10.52 | 23,481 |
| 2018-07-25 | $12.60 | $12.67 | $12.50 | $12.63 | $10.45 | 3,234 |
| 2018-07-24 | $12.55 | $12.55 | $12.52 | $12.54 | $10.38 | 5,835 |
| 2018-07-23 | $12.55 | $12.55 | $12.50 | $12.54 | $10.38 | 8,257 |
| 2018-07-20 | $12.41 | $12.55 | $12.41 | $12.55 | $10.38 | 12,061 |
| 2018-07-19 | $12.53 | $12.54 | $12.49 | $12.51 | $10.35 | 30,306 |
| 2018-07-18 | $12.40 | $12.45 | $12.40 | $12.45 | $10.30 | 4,047 |
| 2018-07-17 | $12.37 | $12.46 | $12.37 | $12.41 | $10.27 | 15,151 |
| 2018-07-16 | $12.34 | $12.39 | $12.31 | $12.39 | $10.25 | 35,445 |
| 2018-07-13 | $12.24 | $12.35 | $12.24 | $12.34 | $10.21 | 22,942 |
| 2018-07-12 | $12.33 | $12.33 | $12.27 | $12.29 | $10.17 | 3,946 |
| 2018-07-11 | $12.34 | $12.36 | $12.33 | $12.36 | $10.18 | 2,352 |
| 2018-07-10 | $12.42 | $12.46 | $12.34 | $12.38 | $10.20 | 10,618 |
| 2018-07-09 | $12.50 | $12.51 | $12.43 | $12.44 | $10.25 | 12,621 |
| 2018-07-06 | $12.38 | $12.60 | $12.38 | $12.52 | $10.31 | 19,119 |
| 2018-07-05 | $12.41 | $12.44 | $12.40 | $12.43 | $10.23 | 4,398 |
| 2018-07-03 | $12.56 | $12.58 | $12.38 | $12.38 | $10.20 | 16,631 |
| 2018-07-02 | $12.47 | $12.87 | $12.47 | $12.51 | $10.30 | 19,639 |
| 2018-06-29 | $12.39 | $12.44 | $12.37 | $12.37 | $10.19 | 12,998 |
| 2018-06-28 | $12.44 | $12.46 | $12.29 | $12.45 | $10.25 | 32,882 |
| 2018-06-27 | $12.35 | $12.41 | $12.28 | $12.39 | $10.20 | 23,464 |
| 2018-06-26 | $12.19 | $12.36 | $12.19 | $12.35 | $10.17 | 6,460 |
| 2018-06-25 | $12.30 | $12.30 | $12.15 | $12.19 | $10.04 | 21,825 |
| 2018-06-22 | $12.31 | $12.36 | $12.24 | $12.28 | $10.11 | 10,720 |
| 2018-06-21 | $12.31 | $12.32 | $12.22 | $12.22 | $10.06 | 28,785 |
| 2018-06-20 | $12.31 | $12.31 | $12.19 | $12.25 | $10.09 | 28,257 |
| 2018-06-19 | $12.21 | $12.23 | $12.18 | $12.23 | $10.07 | 22,037 |
| 2018-06-18 | $12.13 | $12.24 | $12.13 | $12.16 | $10.02 | 14,802 |
| 2018-06-15 | $12.13 | $12.14 | $12.09 | $12.09 | $9.96 | 4,631 |
| 2018-06-14 | $12.17 | $12.17 | $12.05 | $12.10 | $9.97 | 14,712 |
| 2018-06-13 | $12.14 | $12.21 | $12.04 | $12.11 | $9.97 | 8,791 |
| 2018-06-12 | $12.12 | $12.12 | $12.01 | $12.12 | $9.98 | 9,855 |
| 2018-06-11 | $12.17 | $12.17 | $12.08 | $12.09 | $9.96 | 10,808 |
| 2018-06-08 | $12.05 | $12.14 | $12.05 | $12.12 | $9.98 | 7,761 |
| 2018-06-07 | $12.14 | $12.17 | $12.03 | $12.14 | $9.95 | 23,110 |
| 2018-06-06 | $12.12 | $12.12 | $12.02 | $12.08 | $9.90 | 33,807 |
| 2018-06-05 | $11.97 | $12.06 | $11.97 | $12.06 | $9.89 | 24,481 |
| 2018-06-04 | $11.94 | $12.00 | $11.88 | $11.97 | $9.81 | 10,563 |
| 2018-06-01 | $11.94 | $11.96 | $11.90 | $11.91 | $9.76 | 28,034 |
| 2018-05-31 | $11.90 | $11.94 | $11.90 | $11.94 | $9.79 | 6,224 |
| 2018-05-30 | $11.80 | $11.90 | $11.77 | $11.90 | $9.75 | 11,676 |
| 2018-05-29 | $11.69 | $11.81 | $11.69 | $11.80 | $9.67 | 19,149 |
| 2018-05-25 | $11.62 | $11.67 | $11.62 | $11.67 | $9.57 | 6,858 |
| 2018-05-24 | $11.59 | $11.62 | $11.54 | $11.59 | $9.50 | 17,631 |
| 2018-05-23 | $11.55 | $11.58 | $11.53 | $11.55 | $9.47 | 13,777 |
| 2018-05-22 | $11.59 | $11.60 | $11.52 | $11.52 | $9.44 | 11,269 |
| 2018-05-21 | $11.53 | $11.60 | $11.53 | $11.57 | $9.48 | 24,900 |
| 2018-05-18 | $11.57 | $11.61 | $11.53 | $11.55 | $9.47 | 23,126 |
| 2018-05-17 | $11.66 | $11.70 | $11.62 | $11.62 | $9.53 | 34,106 |
| 2018-05-16 | $11.63 | $11.69 | $11.60 | $11.67 | $9.57 | 17,378 |
| 2018-05-15 | $11.67 | $11.73 | $11.59 | $11.63 | $9.53 | 30,743 |
| 2018-05-14 | $11.70 | $11.78 | $11.67 | $11.67 | $9.57 | 30,460 |
| 2018-05-11 | $11.59 | $11.72 | $11.59 | $11.68 | $9.58 | 23,209 |
| 2018-05-10 | $11.57 | $11.59 | $11.50 | $11.58 | $9.49 | 19,558 |
| 2018-05-09 | $11.56 | $11.61 | $11.53 | $11.60 | $9.46 | 25,307 |
| 2018-05-08 | $11.63 | $11.63 | $11.58 | $11.59 | $9.45 | 32,269 |
| 2018-05-07 | $11.61 | $11.66 | $11.56 | $11.66 | $9.51 | 15,325 |
| 2018-05-04 | $11.66 | $11.66 | $11.56 | $11.62 | $9.48 | 10,755 |
| 2018-05-03 | $11.52 | $11.63 | $11.51 | $11.63 | $9.49 | 26,616 |
| 2018-05-02 | $11.52 | $11.54 | $11.47 | $11.54 | $9.41 | 23,248 |
| 2018-05-01 | $11.51 | $11.53 | $11.44 | $11.51 | $9.39 | 35,123 |
| 2018-04-30 | $11.54 | $11.54 | $11.47 | $11.51 | $9.39 | 30,901 |
| 2018-04-27 | $11.49 | $11.67 | $11.49 | $11.54 | $9.41 | 51,232 |
| 2018-04-26 | $11.45 | $11.45 | $11.44 | $11.45 | $9.34 | 9,977 |
| 2018-04-25 | $11.40 | $11.42 | $11.35 | $11.41 | $9.31 | 56,997 |
| 2018-04-24 | $11.38 | $11.40 | $11.32 | $11.39 | $9.29 | 26,162 |
| 2018-04-23 | $11.39 | $11.39 | $11.30 | $11.33 | $9.24 | 19,624 |
| 2018-04-20 | $11.35 | $11.39 | $11.32 | $11.39 | $9.29 | 21,336 |
| 2018-04-19 | $11.45 | $11.46 | $11.26 | $11.38 | $9.28 | 99,401 |
| 2018-04-18 | $11.48 | $11.51 | $11.42 | $11.48 | $9.36 | 26,906 |
| 2018-04-17 | $11.56 | $11.56 | $11.49 | $11.52 | $9.40 | 23,260 |
| 2018-04-16 | $11.58 | $11.58 | $11.48 | $11.56 | $9.43 | 37,720 |
| 2018-04-13 | $11.57 | $11.59 | $11.53 | $11.58 | $9.45 | 25,599 |
| 2018-04-12 | $11.67 | $11.67 | $11.45 | $11.58 | $9.45 | 44,576 |
| 2018-04-11 | $11.76 | $11.79 | $11.67 | $11.73 | $9.57 | 16,951 |
| 2018-04-10 | $11.91 | $11.92 | $11.75 | $11.75 | $9.54 | 28,257 |
| 2018-04-09 | $11.88 | $11.97 | $11.80 | $11.84 | $9.61 | 26,416 |
| 2018-04-06 | $11.71 | $11.91 | $11.71 | $11.87 | $9.64 | 54,149 |
| 2018-04-05 | $11.66 | $11.73 | $11.61 | $11.68 | $9.48 | 16,584 |
| 2018-04-04 | $11.63 | $11.67 | $11.59 | $11.66 | $9.47 | 18,799 |
| 2018-04-03 | $11.55 | $11.70 | $11.55 | $11.58 | $9.40 | 55,401 |
| 2018-04-02 | $11.61 | $11.62 | $11.57 | $11.60 | $9.42 | 44,994 |
| 2018-03-29 | $11.56 | $11.62 | $11.54 | $11.59 | $9.41 | 27,816 |
| 2018-03-28 | $11.47 | $11.58 | $11.47 | $11.56 | $9.38 | 30,550 |
| 2018-03-27 | $11.47 | $11.47 | $11.44 | $11.47 | $9.31 | 3,705 |
| 2018-03-26 | $11.45 | $11.46 | $11.41 | $11.46 | $9.30 | 3,518 |
| 2018-03-23 | $11.45 | $11.48 | $11.43 | $11.48 | $9.32 | 11,883 |
| 2018-03-22 | $11.37 | $11.48 | $11.37 | $11.48 | $9.32 | 17,529 |
| 2018-03-21 | $11.35 | $11.39 | $11.33 | $11.38 | $9.24 | 20,091 |
| 2018-03-20 | $11.45 | $11.45 | $11.38 | $11.38 | $9.24 | 26,248 |
| 2018-03-19 | $11.44 | $11.51 | $11.44 | $11.47 | $9.31 | 18,645 |
| 2018-03-16 | $11.54 | $11.58 | $11.53 | $11.55 | $9.38 | 13,134 |
| 2018-03-15 | $11.53 | $11.61 | $11.53 | $11.53 | $9.36 | 19,421 |
| 2018-03-14 | $11.55 | $11.58 | $11.50 | $11.55 | $9.38 | 25,781 |
| 2018-03-13 | $11.57 | $11.59 | $11.51 | $11.56 | $9.38 | 27,777 |
| 2018-03-12 | $11.64 | $11.64 | $11.58 | $11.58 | $9.40 | 11,914 |
| 2018-03-09 | $11.66 | $11.73 | $11.63 | $11.63 | $9.44 | 44,573 |
| 2018-03-08 | $11.70 | $11.70 | $11.65 | $11.68 | $9.44 | 20,469 |
| 2018-03-07 | $11.72 | $11.74 | $11.69 | $11.71 | $9.46 | 24,670 |
| 2018-03-06 | $11.71 | $11.77 | $11.68 | $11.71 | $9.46 | 17,930 |
| 2018-03-05 | $11.68 | $11.76 | $11.65 | $11.72 | $9.47 | 73,270 |
| 2018-03-02 | $11.64 | $11.69 | $11.64 | $11.65 | $9.41 | 7,123 |
| 2018-03-01 | $11.67 | $11.67 | $11.61 | $11.63 | $9.40 | 8,669 |
| 2018-02-28 | $11.65 | $11.68 | $11.63 | $11.67 | $9.43 | 21,686 |
| 2018-02-27 | $11.65 | $11.68 | $11.62 | $11.62 | $9.39 | 33,261 |
| 2018-02-26 | $11.61 | $11.67 | $11.61 | $11.64 | $9.40 | 15,261 |
| 2018-02-23 | $11.57 | $11.65 | $11.57 | $11.64 | $9.40 | 13,203 |
| 2018-02-22 | $11.62 | $11.62 | $11.57 | $11.57 | $9.35 | 10,421 |
| 2018-02-21 | $11.62 | $11.65 | $11.57 | $11.59 | $9.36 | 18,513 |
| 2018-02-20 | $11.65 | $11.68 | $11.51 | $11.60 | $9.37 | 49,918 |
| 2018-02-16 | $11.68 | $11.71 | $11.67 | $11.67 | $9.43 | 14,094 |
| 2018-02-15 | $11.69 | $11.74 | $11.62 | $11.68 | $9.44 | 38,246 |
| 2018-02-14 | $11.65 | $11.71 | $11.65 | $11.71 | $9.46 | 17,431 |
| 2018-02-13 | $11.62 | $11.73 | $11.62 | $11.72 | $9.47 | 22,140 |
| 2018-02-12 | $11.67 | $11.71 | $11.64 | $11.66 | $9.42 | 38,429 |
| 2018-02-09 | $11.70 | $11.78 | $11.68 | $11.70 | $9.45 | 36,402 |
| 2018-02-08 | $11.83 | $11.83 | $11.78 | $11.79 | $9.48 | 19,166 |
| 2018-02-07 | $11.77 | $11.87 | $11.71 | $11.82 | $9.50 | 28,375 |
| 2018-02-06 | $11.60 | $11.81 | $11.60 | $11.75 | $9.45 | 38,468 |
| 2018-02-05 | $11.85 | $11.85 | $11.66 | $11.68 | $9.39 | 119,811 |
| 2018-02-02 | $11.98 | $12.01 | $11.78 | $11.84 | $9.52 | 67,118 |
| 2018-02-01 | $12.04 | $12.06 | $11.97 | $11.98 | $9.63 | 51,878 |
| 2018-01-31 | $12.16 | $12.16 | $12.04 | $12.09 | $9.72 | 46,049 |
| 2018-01-30 | $12.20 | $12.21 | $12.11 | $12.12 | $9.74 | 24,269 |
| 2018-01-29 | $12.39 | $12.43 | $12.18 | $12.20 | $9.81 | 23,408 |
| 2018-01-26 | $12.42 | $12.44 | $12.37 | $12.41 | $9.98 | 11,885 |
| 2018-01-25 | $12.50 | $12.50 | $12.42 | $12.42 | $9.98 | 29,980 |
| 2018-01-24 | $12.55 | $12.61 | $12.50 | $12.52 | $10.07 | 11,882 |
| 2018-01-23 | $12.59 | $12.59 | $12.55 | $12.57 | $10.11 | 9,679 |
| 2018-01-22 | $12.63 | $12.63 | $12.53 | $12.57 | $10.11 | 12,835 |
| 2018-01-19 | $12.55 | $12.66 | $12.52 | $12.58 | $10.11 | 21,216 |
| 2018-01-18 | $12.52 | $12.62 | $12.49 | $12.55 | $10.09 | 16,723 |
| 2018-01-17 | $12.48 | $12.58 | $12.48 | $12.58 | $10.11 | 9,734 |
| 2018-01-16 | $12.64 | $12.64 | $12.48 | $12.48 | $10.03 | 32,021 |
| 2018-01-12 | $12.58 | $12.67 | $12.58 | $12.59 | $10.12 | 19,998 |
| 2018-01-11 | $12.62 | $12.75 | $12.62 | $12.63 | $10.15 | 23,189 |
| 2018-01-10 | $12.76 | $12.76 | $12.73 | $12.75 | $10.20 | 4,778 |
| 2018-01-09 | $12.90 | $12.90 | $12.77 | $12.78 | $10.23 | 22,997 |
| 2018-01-08 | $12.89 | $12.96 | $12.85 | $12.87 | $10.30 | 21,032 |
| 2018-01-05 | $12.83 | $12.86 | $12.83 | $12.83 | $10.27 | 17,369 |
| 2018-01-04 | $12.88 | $12.88 | $12.82 | $12.84 | $10.28 | 8,265 |
| 2018-01-03 | $12.84 | $12.85 | $12.81 | $12.83 | $10.27 | 10,998 |
| 2018-01-02 | $12.85 | $12.85 | $12.73 | $12.82 | $10.26 | 36,314 |
| 2017-12-29 | $12.77 | $12.94 | $12.73 | $12.78 | $10.23 | 16,862 |
| 2017-12-28 | $12.74 | $12.86 | $12.74 | $12.75 | $10.20 | 16,873 |
| 2017-12-27 | $12.75 | $12.96 | $12.75 | $12.77 | $10.22 | 19,728 |
| 2017-12-26 | $12.53 | $12.86 | $12.49 | $12.86 | $10.29 | 49,802 |
| 2017-12-22 | $12.50 | $12.56 | $12.40 | $12.56 | $10.05 | 30,111 |
| 2017-12-21 | $12.40 | $12.55 | $12.40 | $12.50 | $10.00 | 23,159 |
| 2017-12-20 | $12.43 | $12.49 | $12.38 | $12.42 | $9.94 | 35,810 |
| 2017-12-19 | $12.57 | $12.57 | $12.39 | $12.49 | $10.00 | 40,512 |
| 2017-12-18 | $12.61 | $12.65 | $12.55 | $12.60 | $10.08 | 47,040 |
| 2017-12-15 | $12.70 | $12.77 | $12.63 | $12.65 | $10.12 | 33,275 |
| 2017-12-14 | $12.64 | $12.98 | $12.59 | $12.70 | $10.16 | 25,413 |
| 2017-12-13 | $12.69 | $12.73 | $12.61 | $12.70 | $10.16 | 17,399 |
| 2017-12-12 | $12.73 | $12.78 | $12.69 | $12.69 | $10.16 | 26,397 |
| 2017-12-11 | $12.87 | $12.90 | $12.77 | $12.82 | $10.26 | 29,024 |
| 2017-12-08 | $12.77 | $12.94 | $12.73 | $12.90 | $10.32 | 28,502 |
| 2017-12-07 | $12.88 | $12.95 | $12.80 | $12.80 | $10.20 | 14,627 |
| 2017-12-06 | $12.80 | $12.95 | $12.76 | $12.88 | $10.26 | 21,438 |
| 2017-12-05 | $12.85 | $12.88 | $12.76 | $12.84 | $10.23 | 15,157 |
| 2017-12-04 | $12.86 | $12.91 | $12.79 | $12.79 | $10.19 | 26,513 |
| 2017-12-01 | $12.82 | $12.82 | $12.76 | $12.80 | $10.20 | 12,574 |
| 2017-11-30 | $12.79 | $12.79 | $12.71 | $12.79 | $10.19 | 19,461 |
| 2017-11-29 | $12.70 | $12.74 | $12.65 | $12.74 | $10.15 | 35,295 |
| 2017-11-28 | $12.58 | $12.70 | $12.53 | $12.69 | $10.11 | 22,992 |
| 2017-11-27 | $12.55 | $12.61 | $12.50 | $12.50 | $9.96 | 17,364 |
| 2017-11-24 | $12.59 | $12.59 | $12.55 | $12.56 | $10.01 | 8,961 |
| 2017-11-22 | $12.61 | $12.69 | $12.57 | $12.60 | $10.04 | 19,813 |
| 2017-11-21 | $12.82 | $12.84 | $12.63 | $12.63 | $10.06 | 53,540 |
| 2017-11-20 | $12.93 | $12.93 | $12.79 | $12.82 | $10.22 | 16,278 |
| 2017-11-17 | $12.83 | $12.93 | $12.82 | $12.92 | $10.29 | 20,533 |
| 2017-11-16 | $12.94 | $12.94 | $12.82 | $12.82 | $10.22 | 13,555 |
| 2017-11-15 | $12.86 | $12.96 | $12.82 | $12.94 | $10.31 | 60,488 |
| 2017-11-14 | $12.91 | $12.91 | $12.84 | $12.85 | $10.24 | 33,248 |
| 2017-11-13 | $12.95 | $12.95 | $12.87 | $12.88 | $10.26 | 39,259 |
| 2017-11-10 | $12.98 | $12.98 | $12.88 | $12.91 | $10.29 | 34,946 |
| 2017-11-09 | $13.07 | $13.07 | $12.96 | $12.98 | $10.30 | 19,225 |
| 2017-11-08 | $13.08 | $13.08 | $12.99 | $13.05 | $10.35 | 26,103 |
| 2017-11-07 | $13.03 | $13.08 | $12.96 | $13.06 | $10.36 | 35,117 |
| 2017-11-06 | $12.90 | $13.01 | $12.90 | $13.01 | $10.32 | 25,146 |
| 2017-11-03 | $12.90 | $12.93 | $12.88 | $12.92 | $10.25 | 16,364 |
| 2017-11-02 | $12.92 | $12.95 | $12.88 | $12.94 | $10.27 | 32,319 |
| 2017-11-01 | $12.92 | $12.94 | $12.90 | $12.92 | $10.25 | 33,150 |
| 2017-10-31 | $12.95 | $12.95 | $12.91 | $12.92 | $10.25 | 22,034 |
| 2017-10-30 | $12.93 | $12.98 | $12.93 | $12.94 | $10.27 | 36,505 |
| 2017-10-27 | $12.95 | $12.95 | $12.93 | $12.93 | $10.26 | 4,496 |
| 2017-10-26 | $12.90 | $13.01 | $12.88 | $12.93 | $10.26 | 23,586 |
| 2017-10-25 | $13.04 | $13.04 | $12.97 | $12.97 | $10.29 | 8,022 |
| 2017-10-24 | $13.13 | $13.14 | $13.05 | $13.05 | $10.35 | 18,115 |
| 2017-10-23 | $13.15 | $13.20 | $13.14 | $13.14 | $10.42 | 9,369 |
| 2017-10-20 | $13.15 | $13.19 | $13.13 | $13.14 | $10.42 | 6,451 |
| 2017-10-19 | $13.20 | $13.24 | $13.20 | $13.20 | $10.47 | 6,561 |
| 2017-10-18 | $13.14 | $13.21 | $13.14 | $13.21 | $10.48 | 3,574 |
| 2017-10-17 | $13.12 | $13.23 | $13.12 | $13.22 | $10.49 | 8,288 |
| 2017-10-16 | $13.33 | $13.33 | $13.11 | $13.20 | $10.47 | 62,557 |
| 2017-10-13 | $13.26 | $13.30 | $13.26 | $13.27 | $10.53 | 11,486 |
| 2017-10-12 | $13.31 | $13.31 | $13.27 | $13.27 | $10.53 | 1,936 |
| 2017-10-11 | $13.25 | $13.35 | $13.25 | $13.35 | $10.55 | 11,329 |
| 2017-10-10 | $13.18 | $13.30 | $13.10 | $13.29 | $10.50 | 39,012 |
| 2017-10-09 | $13.12 | $13.25 | $13.12 | $13.25 | $10.47 | 17,153 |
| 2017-10-06 | $13.15 | $13.21 | $13.13 | $13.21 | $10.43 | 12,699 |
| 2017-10-05 | $13.20 | $13.20 | $13.16 | $13.18 | $10.41 | 15,964 |
| 2017-10-04 | $13.13 | $13.20 | $13.10 | $13.19 | $10.42 | 25,729 |
| 2017-10-03 | $13.05 | $13.14 | $12.97 | $13.13 | $10.37 | 23,845 |
| 2017-10-02 | $13.00 | $13.09 | $13.00 | $13.07 | $10.32 | 14,704 |
| 2017-09-29 | $12.93 | $13.03 | $12.93 | $13.03 | $10.29 | 8,502 |
| 2017-09-28 | $12.92 | $12.98 | $12.92 | $12.93 | $10.21 | 7,831 |
| 2017-09-27 | $13.08 | $13.09 | $12.95 | $12.95 | $10.23 | 21,394 |
| 2017-09-26 | $13.02 | $13.12 | $13.02 | $13.11 | $10.36 | 27,625 |
| 2017-09-25 | $13.01 | $13.08 | $13.01 | $13.05 | $10.31 | 7,412 |
| 2017-09-22 | $13.04 | $13.07 | $13.00 | $13.01 | $10.28 | 17,097 |
| 2017-09-21 | $13.03 | $13.08 | $13.03 | $13.04 | $10.30 | 14,282 |
| 2017-09-20 | $13.04 | $13.11 | $13.03 | $13.03 | $10.29 | 15,062 |
| 2017-09-19 | $13.11 | $13.11 | $13.06 | $13.07 | $10.32 | 13,808 |
| 2017-09-18 | $13.13 | $13.18 | $13.11 | $13.12 | $10.36 | 8,921 |
| 2017-09-15 | $13.06 | $13.15 | $13.06 | $13.15 | $10.39 | 3,489 |
| 2017-09-14 | $13.08 | $13.14 | $13.08 | $13.13 | $10.37 | 5,961 |
| 2017-09-13 | $13.15 | $13.17 | $13.15 | $13.15 | $10.39 | 1,658 |
| 2017-09-12 | $13.18 | $13.24 | $13.18 | $13.18 | $10.41 | 17,306 |
| 2017-09-11 | $13.22 | $13.27 | $13.22 | $13.22 | $10.44 | 5,474 |
| 2017-09-08 | $13.28 | $13.28 | $13.25 | $13.27 | $10.48 | 1,147 |
| 2017-09-07 | $13.22 | $13.34 | $13.22 | $13.34 | $10.49 | 24,285 |
| 2017-09-06 | $13.10 | $13.25 | $13.10 | $13.22 | $10.40 | 28,128 |
| 2017-09-05 | $13.08 | $13.12 | $13.05 | $13.10 | $10.30 | 14,941 |
| 2017-09-01 | $13.13 | $13.17 | $13.09 | $13.11 | $10.31 | 7,215 |
| 2017-08-31 | $13.10 | $13.14 | $13.10 | $13.11 | $10.31 | 6,005 |
| 2017-08-30 | $13.08 | $13.10 | $13.08 | $13.10 | $10.30 | 3,638 |
| 2017-08-29 | $13.08 | $13.13 | $13.07 | $13.08 | $10.29 | 16,587 |
| 2017-08-28 | $13.04 | $13.07 | $13.03 | $13.05 | $10.26 | 8,416 |
| 2017-08-25 | $13.10 | $13.12 | $13.06 | $13.07 | $10.28 | 8,828 |
| 2017-08-24 | $13.06 | $13.07 | $13.03 | $13.06 | $10.27 | 5,757 |
| 2017-08-23 | $13.05 | $13.12 | $13.04 | $13.09 | $10.30 | 7,365 |
| 2017-08-22 | $13.07 | $13.13 | $13.03 | $13.04 | $10.26 | 25,612 |
| 2017-08-21 | $13.03 | $13.08 | $13.03 | $13.08 | $10.29 | 18,789 |
| 2017-08-18 | $13.06 | $13.06 | $13.01 | $13.05 | $10.26 | 25,540 |
| 2017-08-17 | $13.01 | $13.06 | $13.00 | $13.01 | $10.23 | 22,862 |
| 2017-08-16 | $13.01 | $13.07 | $13.00 | $13.05 | $10.26 | 10,555 |
| 2017-08-15 | $13.17 | $13.17 | $12.99 | $12.99 | $10.22 | 21,151 |
| 2017-08-14 | $13.28 | $13.28 | $13.09 | $13.09 | $10.30 | 10,466 |
| 2017-08-11 | $13.09 | $13.22 | $13.08 | $13.17 | $10.36 | 11,860 |
| 2017-08-10 | $13.29 | $13.29 | $13.12 | $13.12 | $10.32 | 11,409 |
| 2017-08-09 | $13.30 | $13.31 | $13.25 | $13.25 | $10.42 | 8,294 |
| 2017-08-08 | $13.38 | $13.44 | $13.34 | $13.35 | $10.45 | 27,752 |
| 2017-08-07 | $13.38 | $13.44 | $13.38 | $13.42 | $10.51 | 6,891 |
| 2017-08-04 | $13.34 | $13.41 | $13.30 | $13.35 | $10.46 | 23,303 |
| 2017-08-03 | $13.45 | $13.49 | $13.33 | $13.33 | $10.44 | 39,715 |
| 2017-08-02 | $13.55 | $13.63 | $13.45 | $13.46 | $10.54 | 48,721 |
| 2017-08-01 | $13.42 | $13.53 | $13.42 | $13.52 | $10.59 | 19,638 |
| 2017-07-31 | $13.41 | $13.44 | $13.35 | $13.44 | $10.53 | 4,548 |
| 2017-07-28 | $13.36 | $13.41 | $13.36 | $13.41 | $10.50 | 5,976 |
| 2017-07-27 | $13.32 | $13.33 | $13.25 | $13.33 | $10.44 | 4,803 |
| 2017-07-26 | $13.30 | $13.32 | $13.30 | $13.32 | $10.43 | 1,798 |
| 2017-07-25 | $13.27 | $13.29 | $13.19 | $13.25 | $10.38 | 2,965 |
| 2017-07-24 | $13.32 | $13.32 | $13.30 | $13.30 | $10.42 | 3,469 |
| 2017-07-21 | $13.33 | $13.34 | $13.22 | $13.34 | $10.44 | 6,286 |
| 2017-07-20 | $13.29 | $13.33 | $13.26 | $13.33 | $10.44 | 13,600 |
| 2017-07-19 | $13.19 | $13.25 | $13.19 | $13.25 | $10.38 | 4,719 |
| 2017-07-18 | $13.15 | $13.19 | $13.14 | $13.19 | $10.33 | 7,448 |
| 2017-07-17 | $13.15 | $13.17 | $13.14 | $13.14 | $10.29 | 9,275 |
| 2017-07-14 | $13.15 | $13.18 | $13.14 | $13.14 | $10.29 | 6,119 |
| 2017-07-13 | $13.14 | $13.16 | $13.14 | $13.15 | $10.30 | 11,501 |
| 2017-07-12 | $13.06 | $13.13 | $13.06 | $13.12 | $10.28 | 8,863 |
| 2017-07-11 | $13.09 | $13.12 | $13.07 | $13.10 | $10.22 | 10,672 |
| 2017-07-10 | $12.96 | $13.04 | $12.96 | $13.02 | $10.15 | 8,959 |
| 2017-07-07 | $12.94 | $12.99 | $12.92 | $12.96 | $10.11 | 12,196 |
| 2017-07-06 | $12.99 | $12.99 | $12.91 | $12.94 | $10.09 | 13,097 |
| 2017-07-05 | $13.02 | $13.18 | $12.94 | $13.05 | $10.18 | 23,629 |
| 2017-07-03 | $13.18 | $13.18 | $13.06 | $13.06 | $10.18 | 13,579 |
| 2017-06-30 | $12.92 | $13.14 | $12.92 | $13.13 | $10.24 | 59,921 |
| 2017-06-29 | $13.00 | $13.02 | $12.94 | $12.99 | $10.13 | 12,764 |
| 2017-06-28 | $13.04 | $13.05 | $13.01 | $13.03 | $10.16 | 9,923 |
| 2017-06-27 | $13.01 | $13.05 | $13.00 | $13.05 | $10.18 | 14,889 |
| 2017-06-26 | $12.97 | $13.01 | $12.96 | $13.01 | $10.14 | 17,093 |
| 2017-06-23 | $12.95 | $12.98 | $12.87 | $12.94 | $10.09 | 23,960 |
| 2017-06-22 | $12.94 | $13.03 | $12.93 | $12.98 | $10.12 | 11,233 |
| 2017-06-21 | $12.84 | $12.96 | $12.84 | $12.96 | $10.11 | 20,732 |
| 2017-06-20 | $12.86 | $12.92 | $12.86 | $12.92 | $10.07 | 5,290 |
| 2017-06-19 | $12.85 | $12.88 | $12.84 | $12.87 | $10.04 | 7,576 |
| 2017-06-16 | $12.84 | $12.90 | $12.84 | $12.84 | $10.01 | 5,529 |
| 2017-06-15 | $12.86 | $12.90 | $12.84 | $12.84 | $10.01 | 5,352 |
| 2017-06-14 | $12.87 | $12.90 | $12.87 | $12.87 | $10.04 | 7,014 |
| 2017-06-13 | $12.89 | $12.89 | $12.84 | $12.86 | $10.03 | 12,942 |
| 2017-06-12 | $12.88 | $12.89 | $12.86 | $12.86 | $10.03 | 6,580 |
| 2017-06-09 | $12.92 | $12.92 | $12.89 | $12.89 | $10.05 | 8,261 |
| 2017-06-08 | $12.99 | $13.04 | $12.92 | $12.92 | $10.07 | 9,258 |
| 2017-06-07 | $12.95 | $13.05 | $12.95 | $13.05 | $10.13 | 5,074 |
| 2017-06-06 | $12.88 | $13.01 | $12.88 | $13.01 | $10.10 | 5,955 |
| 2017-06-05 | $12.87 | $12.89 | $12.83 | $12.86 | $9.98 | 9,310 |
| 2017-06-02 | $12.91 | $12.92 | $12.90 | $12.92 | $10.03 | 8,643 |
| 2017-06-01 | $12.86 | $12.88 | $12.83 | $12.88 | $10.00 | 15,573 |
| 2017-05-31 | $12.71 | $12.85 | $12.71 | $12.82 | $9.95 | 14,256 |
| 2017-05-30 | $12.69 | $12.78 | $12.69 | $12.77 | $9.91 | 9,131 |
| 2017-05-26 | $12.80 | $12.83 | $12.69 | $12.69 | $9.85 | 31,625 |
| 2017-05-25 | $12.82 | $12.87 | $12.76 | $12.78 | $9.92 | 26,495 |
| 2017-05-24 | $12.88 | $12.89 | $12.84 | $12.89 | $10.01 | 11,935 |
| 2017-05-23 | $12.85 | $12.88 | $12.80 | $12.85 | $9.98 | 11,856 |
| 2017-05-22 | $12.78 | $12.83 | $12.77 | $12.77 | $9.91 | 11,860 |
| 2017-05-19 | $12.82 | $12.87 | $12.78 | $12.78 | $9.92 | 13,643 |
| 2017-05-18 | $12.87 | $12.95 | $12.86 | $12.86 | $9.98 | 18,498 |
| 2017-05-17 | $12.91 | $12.95 | $12.88 | $12.89 | $10.01 | 6,823 |
| 2017-05-16 | $12.88 | $12.89 | $12.86 | $12.88 | $10.00 | 4,974 |
| 2017-05-15 | $12.86 | $12.92 | $12.84 | $12.92 | $10.03 | 9,693 |
| 2017-05-12 | $12.70 | $12.88 | $12.70 | $12.87 | $9.99 | 19,742 |
| 2017-05-11 | $12.67 | $12.72 | $12.63 | $12.68 | $9.84 | 15,902 |
| 2017-05-10 | $12.62 | $12.68 | $12.61 | $12.61 | $9.79 | 23,075 |
| 2017-05-09 | $12.71 | $12.71 | $12.65 | $12.67 | $9.84 | 25,463 |
| 2017-05-08 | $12.84 | $12.87 | $12.79 | $12.83 | $9.92 | 32,658 |
| 2017-05-05 | $12.81 | $12.90 | $12.81 | $12.84 | $9.92 | 20,895 |
| 2017-05-04 | $12.83 | $12.89 | $12.81 | $12.84 | $9.92 | 16,881 |
| 2017-05-03 | $12.89 | $12.90 | $12.84 | $12.85 | $9.93 | 20,119 |
| 2017-05-02 | $12.89 | $12.91 | $12.85 | $12.88 | $9.95 | 26,599 |
| 2017-05-01 | $12.78 | $12.89 | $12.75 | $12.89 | $9.96 | 27,164 |
| 2017-04-28 | $12.76 | $12.82 | $12.72 | $12.77 | $9.87 | 20,544 |
| 2017-04-27 | $12.76 | $12.88 | $12.75 | $12.82 | $9.91 | 12,962 |
| 2017-04-26 | $12.70 | $12.78 | $12.70 | $12.75 | $9.85 | 14,228 |
| 2017-04-25 | $12.75 | $12.90 | $12.71 | $12.73 | $9.84 | 34,033 |
| 2017-04-24 | $12.80 | $12.83 | $12.77 | $12.78 | $9.88 | 11,339 |
| 2017-04-21 | $12.81 | $12.88 | $12.78 | $12.81 | $9.90 | 20,643 |
| 2017-04-20 | $12.77 | $12.81 | $12.75 | $12.75 | $9.85 | 10,877 |
| 2017-04-19 | $12.83 | $12.84 | $12.79 | $12.82 | $9.91 | 6,372 |
| 2017-04-18 | $12.80 | $12.86 | $12.80 | $12.82 | $9.91 | 12,359 |
| 2017-04-17 | $12.85 | $12.92 | $12.78 | $12.78 | $9.88 | 11,462 |
| 2017-04-13 | $12.88 | $12.88 | $12.85 | $12.85 | $9.93 | 6,530 |
| 2017-04-12 | $12.84 | $12.87 | $12.84 | $12.87 | $9.95 | 8,896 |
| 2017-04-11 | $12.84 | $12.89 | $12.84 | $12.89 | $9.96 | 4,881 |
| 2017-04-10 | $12.79 | $12.92 | $12.75 | $12.92 | $9.94 | 19,975 |
| 2017-04-07 | $12.70 | $12.79 | $12.70 | $12.76 | $9.82 | 2,295 |
| 2017-04-06 | $12.67 | $12.75 | $12.67 | $12.75 | $9.81 | 12,715 |
| 2017-04-05 | $12.63 | $12.69 | $12.62 | $12.66 | $9.74 | 6,875 |
| 2017-04-04 | $12.66 | $12.75 | $12.62 | $12.66 | $9.74 | 15,995 |
| 2017-04-03 | $12.61 | $12.65 | $12.59 | $12.63 | $9.72 | 5,843 |
| 2017-03-31 | $12.48 | $12.57 | $12.43 | $12.56 | $9.66 | 5,056 |
| 2017-03-30 | $12.39 | $12.51 | $12.39 | $12.46 | $9.59 | 16,927 |
| 2017-03-29 | $12.35 | $12.51 | $12.35 | $12.45 | $9.58 | 14,821 |
| 2017-03-28 | $12.37 | $12.46 | $12.36 | $12.36 | $9.51 | 4,912 |
| 2017-03-27 | $12.30 | $12.39 | $12.30 | $12.39 | $9.53 | 7,241 |
| 2017-03-24 | $12.25 | $12.29 | $12.25 | $12.28 | $9.45 | 4,442 |
| 2017-03-23 | $12.25 | $12.41 | $12.25 | $12.26 | $9.43 | 19,702 |
| 2017-03-22 | $12.26 | $12.30 | $12.20 | $12.29 | $9.46 | 9,713 |
| 2017-03-21 | $12.24 | $12.27 | $12.18 | $12.26 | $9.43 | 8,577 |
| 2017-03-20 | $12.16 | $12.26 | $12.16 | $12.25 | $9.43 | 12,680 |
| 2017-03-17 | $12.12 | $12.20 | $12.05 | $12.16 | $9.36 | 15,161 |
| 2017-03-16 | $12.18 | $12.30 | $12.10 | $12.14 | $9.34 | 19,827 |
| 2017-03-15 | $12.07 | $12.26 | $12.05 | $12.26 | $9.43 | 20,635 |
| 2017-03-14 | $12.06 | $12.14 | $12.05 | $12.10 | $9.31 | 8,380 |
| 2017-03-13 | $12.06 | $12.19 | $11.99 | $12.11 | $9.32 | 13,946 |
| 2017-03-10 | $12.12 | $12.14 | $12.03 | $12.12 | $9.32 | 22,626 |
| 2017-03-09 | $12.22 | $12.25 | $12.03 | $12.10 | $9.31 | 33,541 |
| 2017-03-08 | $12.36 | $12.36 | $12.22 | $12.30 | $9.42 | 31,553 |
| 2017-03-07 | $12.41 | $12.45 | $12.37 | $12.43 | $9.52 | 12,894 |
| 2017-03-06 | $12.45 | $12.53 | $12.45 | $12.47 | $9.55 | 1,750 |
| 2017-03-03 | $12.51 | $12.55 | $12.47 | $12.48 | $9.56 | 7,361 |
| 2017-03-02 | $12.54 | $12.57 | $12.42 | $12.56 | $9.62 | 16,173 |
| 2017-03-01 | $12.57 | $12.58 | $12.46 | $12.56 | $9.62 | 23,870 |
| 2017-02-28 | $12.58 | $12.59 | $12.51 | $12.59 | $9.64 | 17,646 |
| 2017-02-27 | $12.46 | $12.58 | $12.46 | $12.52 | $9.59 | 37,308 |
| 2017-02-24 | $12.57 | $12.64 | $12.51 | $12.54 | $9.60 | 19,444 |
| 2017-02-23 | $12.58 | $12.62 | $12.53 | $12.55 | $9.61 | 11,040 |
| 2017-02-22 | $12.64 | $12.64 | $12.51 | $12.55 | $9.61 | 9,505 |
| 2017-02-21 | $12.59 | $12.69 | $12.57 | $12.63 | $9.67 | 20,921 |
| 2017-02-17 | $12.67 | $12.72 | $12.60 | $12.60 | $9.65 | 17,180 |
| 2017-02-16 | $12.83 | $12.83 | $12.70 | $12.74 | $9.76 | 22,498 |
| 2017-02-15 | $12.82 | $12.85 | $12.79 | $12.83 | $9.83 | 21,410 |
| 2017-02-14 | $12.89 | $12.90 | $12.81 | $12.87 | $9.86 | 15,239 |
| 2017-02-13 | $12.89 | $12.91 | $12.81 | $12.87 | $9.86 | 9,035 |
| 2017-02-10 | $12.85 | $12.91 | $12.83 | $12.84 | $9.83 | 6,299 |
| 2017-02-09 | $12.85 | $13.00 | $12.76 | $12.83 | $9.83 | 30,232 |
| 2017-02-08 | $12.87 | $12.94 | $12.84 | $12.93 | $9.86 | 13,014 |
| 2017-02-07 | $12.78 | $12.88 | $12.78 | $12.88 | $9.82 | 7,216 |
| 2017-02-06 | $12.80 | $12.85 | $12.68 | $12.75 | $9.72 | 31,168 |
| 2017-02-03 | $12.73 | $12.85 | $12.73 | $12.85 | $9.80 | 21,626 |
| 2017-02-02 | $12.63 | $12.72 | $12.63 | $12.69 | $9.68 | 23,231 |
| 2017-02-01 | $12.74 | $12.80 | $12.66 | $12.72 | $9.70 | 22,086 |
| 2017-01-31 | $12.66 | $12.72 | $12.66 | $12.68 | $9.67 | 10,255 |
| 2017-01-30 | $12.67 | $12.69 | $12.62 | $12.67 | $9.66 | 20,060 |
| 2017-01-27 | $12.53 | $12.63 | $12.53 | $12.61 | $9.61 | 16,074 |
| 2017-01-26 | $12.52 | $12.53 | $12.45 | $12.53 | $9.55 | 8,432 |
| 2017-01-25 | $12.48 | $12.60 | $12.45 | $12.54 | $9.56 | 35,742 |
| 2017-01-24 | $12.51 | $12.56 | $12.44 | $12.49 | $9.52 | 24,475 |
| 2017-01-23 | $12.48 | $12.50 | $12.36 | $12.48 | $9.52 | 25,750 |
| 2017-01-20 | $12.28 | $12.45 | $12.24 | $12.45 | $9.49 | 26,960 |
| 2017-01-19 | $12.22 | $12.27 | $12.16 | $12.27 | $9.36 | 25,911 |
| 2017-01-18 | $12.16 | $12.23 | $12.16 | $12.22 | $9.32 | 10,386 |
| 2017-01-17 | $12.19 | $12.20 | $12.11 | $12.13 | $9.25 | 8,666 |
| 2017-01-13 | $12.11 | $12.12 | $12.03 | $12.11 | $9.23 | 5,570 |
| 2017-01-12 | $12.10 | $12.23 | $12.02 | $12.03 | $9.17 | 16,488 |
| 2017-01-11 | $12.08 | $12.11 | $11.99 | $12.01 | $9.16 | 11,840 |
| 2017-01-10 | $11.99 | $12.15 | $11.99 | $12.15 | $9.22 | 17,280 |
| 2017-01-09 | $12.00 | $12.11 | $12.00 | $12.02 | $9.12 | 9,874 |
| 2017-01-06 | $11.96 | $12.00 | $11.93 | $11.96 | $9.08 | 22,162 |
| 2017-01-05 | $11.98 | $12.03 | $11.95 | $12.00 | $9.11 | 16,850 |
| 2017-01-04 | $11.95 | $12.05 | $11.87 | $11.93 | $9.05 | 24,133 |
| 2017-01-03 | $11.92 | $11.93 | $11.79 | $11.89 | $9.02 | 24,448 |
| 2016-12-30 | $11.79 | $11.93 | $11.79 | $11.93 | $9.05 | 20,188 |
| 2016-12-29 | $11.94 | $11.94 | $11.85 | $11.87 | $9.01 | 15,412 |
| 2016-12-28 | $11.86 | $11.92 | $11.83 | $11.92 | $9.05 | 12,511 |
| 2016-12-27 | $11.81 | $11.84 | $11.76 | $11.76 | $8.92 | 18,301 |
| 2016-12-23 | $11.89 | $11.91 | $11.75 | $11.77 | $8.93 | 25,460 |
| 2016-12-22 | $11.87 | $11.95 | $11.86 | $11.95 | $9.07 | 21,435 |
| 2016-12-21 | $11.76 | $11.82 | $11.73 | $11.81 | $8.96 | 17,509 |
| 2016-12-20 | $11.70 | $11.79 | $11.69 | $11.79 | $8.95 | 21,310 |
| 2016-12-19 | $11.76 | $11.77 | $11.70 | $11.73 | $8.90 | 15,531 |
| 2016-12-16 | $11.76 | $11.77 | $11.69 | $11.69 | $8.87 | 13,487 |
| 2016-12-15 | $11.67 | $11.78 | $11.67 | $11.68 | $8.86 | 32,253 |
| 2016-12-14 | $11.86 | $11.99 | $11.76 | $11.78 | $8.94 | 25,173 |
| 2016-12-13 | $12.01 | $12.01 | $11.83 | $11.89 | $9.02 | 26,819 |
| 2016-12-12 | $11.99 | $11.99 | $11.84 | $11.95 | $9.07 | 17,801 |
| 2016-12-09 | $11.95 | $11.97 | $11.90 | $11.97 | $9.08 | 31,693 |
| 2016-12-08 | $11.91 | $12.10 | $11.87 | $12.07 | $9.16 | 46,728 |
| 2016-12-07 | $11.82 | $12.04 | $11.82 | $12.04 | $9.09 | 35,435 |
| 2016-12-06 | $11.66 | $11.81 | $11.66 | $11.81 | $8.92 | 9,236 |
| 2016-12-05 | $11.61 | $11.67 | $11.60 | $11.66 | $8.81 | 8,392 |
| 2016-12-02 | $11.49 | $11.67 | $11.49 | $11.67 | $8.81 | 18,317 |
| 2016-12-01 | $11.67 | $11.68 | $11.60 | $11.61 | $8.77 | 26,211 |
| 2016-11-30 | $11.69 | $11.71 | $11.62 | $11.64 | $8.79 | 25,785 |
| 2016-11-29 | $11.84 | $11.84 | $11.73 | $11.73 | $8.86 | 12,756 |
| 2016-11-28 | $11.68 | $11.82 | $11.68 | $11.75 | $8.87 | 13,711 |
| 2016-11-25 | $11.53 | $11.74 | $11.53 | $11.63 | $8.78 | 14,486 |
| 2016-11-23 | $11.76 | $11.80 | $11.68 | $11.70 | $8.84 | 35,241 |
| 2016-11-22 | $11.91 | $12.01 | $11.75 | $11.77 | $8.89 | 58,466 |
| 2016-11-21 | $12.07 | $12.11 | $11.90 | $11.90 | $8.99 | 38,272 |
| 2016-11-18 | $12.13 | $12.13 | $11.98 | $11.98 | $9.05 | 19,407 |
| 2016-11-17 | $12.18 | $12.22 | $12.07 | $12.07 | $9.12 | 13,150 |
| 2016-11-16 | $12.09 | $12.28 | $12.09 | $12.23 | $9.24 | 16,303 |
| 2016-11-15 | $11.97 | $12.14 | $11.87 | $12.08 | $9.12 | 8,170 |
| 2016-11-14 | $12.22 | $12.22 | $11.82 | $11.86 | $8.96 | 46,700 |
| 2016-11-11 | $12.37 | $12.46 | $12.27 | $12.27 | $9.27 | 31,256 |
| 2016-11-10 | $12.74 | $12.74 | $12.37 | $12.39 | $9.36 | 52,379 |
| 2016-11-09 | $12.68 | $12.82 | $12.66 | $12.78 | $9.65 | 26,612 |
| 2016-11-08 | $12.83 | $12.87 | $12.79 | $12.82 | $9.64 | 4,966 |
| 2016-11-07 | $12.86 | $12.86 | $12.80 | $12.86 | $9.67 | 16,497 |
| 2016-11-04 | $12.81 | $12.86 | $12.79 | $12.83 | $9.65 | 13,495 |
| 2016-11-03 | $12.75 | $12.85 | $12.74 | $12.85 | $9.66 | 17,264 |
| 2016-11-02 | $12.69 | $12.79 | $12.69 | $12.78 | $9.61 | 14,348 |
| 2016-11-01 | $12.64 | $12.76 | $12.62 | $12.71 | $9.56 | 19,741 |
| 2016-10-31 | $12.65 | $12.69 | $12.63 | $12.69 | $9.54 | 6,266 |
| 2016-10-28 | $12.85 | $12.88 | $12.63 | $12.63 | $9.50 | 18,628 |
| 2016-10-27 | $12.90 | $12.90 | $12.73 | $12.83 | $9.65 | 20,455 |
| 2016-10-26 | $13.02 | $13.02 | $12.85 | $12.91 | $9.71 | 19,379 |
| 2016-10-25 | $12.98 | $13.02 | $12.93 | $12.96 | $9.75 | 12,126 |
| 2016-10-24 | $13.00 | $13.01 | $12.88 | $12.91 | $9.71 | 19,413 |
| 2016-10-21 | $12.90 | $12.99 | $12.89 | $12.94 | $9.73 | 13,384 |
| 2016-10-20 | $12.78 | $13.00 | $12.78 | $12.84 | $9.66 | 13,438 |
| 2016-10-19 | $12.51 | $12.77 | $12.51 | $12.73 | $9.57 | 9,837 |
| 2016-10-18 | $12.45 | $12.55 | $12.43 | $12.49 | $9.39 | 8,481 |
| 2016-10-17 | $12.59 | $12.59 | $12.36 | $12.44 | $9.35 | 43,439 |
| 2016-10-14 | $12.73 | $12.73 | $12.54 | $12.55 | $9.44 | 21,956 |
| 2016-10-13 | $12.96 | $12.96 | $12.69 | $12.70 | $9.55 | 22,585 |
| 2016-10-12 | $13.05 | $13.05 | $12.91 | $12.91 | $9.71 | 15,563 |
| 2016-10-11 | $13.07 | $13.07 | $12.97 | $13.05 | $9.81 | 15,637 |
| 2016-10-10 | $13.02 | $13.12 | $13.02 | $13.12 | $9.82 | 10,172 |
| 2016-10-07 | $13.11 | $13.11 | $13.05 | $13.07 | $9.79 | 8,125 |
| 2016-10-06 | $13.00 | $13.09 | $12.97 | $13.07 | $9.79 | 9,580 |
| 2016-10-05 | $13.11 | $13.12 | $12.95 | $12.98 | $9.72 | 17,828 |
| 2016-10-04 | $13.23 | $13.25 | $13.02 | $13.04 | $9.76 | 19,547 |
| 2016-10-03 | $13.28 | $13.36 | $13.20 | $13.20 | $9.88 | 12,751 |
| 2016-09-30 | $13.34 | $13.44 | $13.28 | $13.28 | $9.94 | 5,282 |
| 2016-09-29 | $13.44 | $13.50 | $13.30 | $13.30 | $9.96 | 13,971 |
| 2016-09-28 | $13.33 | $13.45 | $13.33 | $13.40 | $10.03 | 35,973 |
| 2016-09-27 | $13.28 | $13.33 | $13.28 | $13.29 | $9.95 | 13,781 |
| 2016-09-26 | $13.22 | $13.33 | $13.19 | $13.21 | $9.89 | 31,513 |
| 2016-09-23 | $13.03 | $13.24 | $13.01 | $13.18 | $9.87 | 29,645 |
| 2016-09-22 | $12.82 | $13.00 | $12.82 | $12.98 | $9.72 | 22,293 |
| 2016-09-21 | $12.78 | $12.87 | $12.78 | $12.87 | $9.64 | 20,168 |
| 2016-09-20 | $12.87 | $12.87 | $12.78 | $12.81 | $9.59 | 54,661 |
| 2016-09-19 | $12.95 | $12.95 | $12.75 | $12.89 | $9.65 | 20,556 |
| 2016-09-16 | $12.93 | $12.93 | $12.82 | $12.90 | $9.66 | 13,100 |
| 2016-09-15 | $13.11 | $13.11 | $12.91 | $12.98 | $9.72 | 22,648 |
| 2016-09-14 | $13.10 | $13.19 | $13.03 | $13.12 | $9.82 | 26,936 |
| 2016-09-13 | $13.09 | $13.12 | $13.07 | $13.08 | $9.79 | 15,339 |
| 2016-09-12 | $13.00 | $13.14 | $12.99 | $13.13 | $9.83 | 27,324 |
| 2016-09-09 | $13.17 | $13.17 | $13.00 | $13.02 | $9.74 | 19,236 |
| 2016-09-08 | $13.25 | $13.30 | $13.17 | $13.19 | $9.88 | 13,769 |
| 2016-09-07 | $13.33 | $13.36 | $13.29 | $13.34 | $9.94 | 12,260 |
| 2016-09-06 | $13.17 | $13.34 | $13.16 | $13.32 | $9.93 | 31,661 |
| 2016-09-02 | $13.24 | $13.25 | $13.15 | $13.16 | $9.81 | 14,315 |
| 2016-09-01 | $13.23 | $13.24 | $13.15 | $13.19 | $9.83 | 14,218 |
| 2016-08-31 | $13.16 | $13.24 | $13.14 | $13.18 | $9.83 | 22,219 |
| 2016-08-30 | $13.06 | $13.16 | $13.06 | $13.12 | $9.78 | 35,254 |
| 2016-08-29 | $13.26 | $13.26 | $13.14 | $13.16 | $9.81 | 33,576 |
| 2016-08-26 | $13.38 | $13.39 | $13.16 | $13.16 | $9.81 | 82,694 |
| 2016-08-25 | $13.47 | $13.48 | $13.37 | $13.37 | $9.97 | 18,050 |
| 2016-08-24 | $13.62 | $13.62 | $13.46 | $13.46 | $10.03 | 22,119 |
| 2016-08-23 | $13.75 | $13.75 | $13.63 | $13.63 | $10.16 | 20,642 |
| 2016-08-22 | $13.78 | $13.78 | $13.73 | $13.75 | $10.25 | 14,190 |
| 2016-08-19 | $13.82 | $13.82 | $13.75 | $13.75 | $10.25 | 7,932 |
| 2016-08-18 | $13.80 | $13.81 | $13.79 | $13.81 | $10.29 | 13,946 |
| 2016-08-17 | $13.79 | $13.83 | $13.70 | $13.80 | $10.29 | 24,588 |
| 2016-08-16 | $13.91 | $13.91 | $13.76 | $13.78 | $10.27 | 12,129 |
| 2016-08-15 | $13.92 | $13.99 | $13.84 | $13.85 | $10.32 | 15,201 |
| 2016-08-12 | $13.93 | $14.02 | $13.92 | $13.94 | $10.39 | 10,560 |
| 2016-08-11 | $14.03 | $14.04 | $13.90 | $13.94 | $10.39 | 18,858 |
| 2016-08-10 | $14.01 | $14.02 | $13.99 | $14.00 | $10.44 | 8,919 |
| 2016-08-09 | $14.00 | $14.02 | $13.96 | $13.97 | $10.41 | 10,101 |
| 2016-08-08 | $14.10 | $14.12 | $14.02 | $14.05 | $10.43 | 7,913 |
| 2016-08-05 | $14.23 | $14.25 | $14.07 | $14.07 | $10.45 | 14,569 |
| 2016-08-04 | $14.28 | $14.31 | $14.20 | $14.21 | $10.55 | 13,012 |
| 2016-08-03 | $14.25 | $14.29 | $14.22 | $14.29 | $10.61 | 12,896 |
| 2016-08-02 | $14.31 | $14.31 | $14.21 | $14.23 | $10.56 | 9,102 |
| 2016-08-01 | $14.33 | $14.33 | $14.26 | $14.30 | $10.62 | 14,219 |
| 2016-07-29 | $14.22 | $14.33 | $14.22 | $14.33 | $10.64 | 16,249 |
| 2016-07-28 | $14.18 | $14.22 | $14.15 | $14.16 | $10.51 | 17,236 |
| 2016-07-27 | $14.20 | $14.22 | $14.12 | $14.14 | $10.50 | 26,926 |
| 2016-07-26 | $14.10 | $14.17 | $14.07 | $14.14 | $10.50 | 19,752 |
| 2016-07-25 | $14.12 | $14.15 | $14.08 | $14.10 | $10.47 | 16,197 |
| 2016-07-22 | $14.22 | $14.22 | $14.16 | $14.17 | $10.52 | 7,597 |
| 2016-07-21 | $14.13 | $14.21 | $14.13 | $14.21 | $10.55 | 14,765 |
| 2016-07-20 | $14.18 | $14.18 | $14.10 | $14.15 | $10.51 | 11,687 |
| 2016-07-19 | $14.12 | $14.17 | $14.01 | $14.15 | $10.51 | 10,199 |
| 2016-07-18 | $13.85 | $14.08 | $13.85 | $14.08 | $10.45 | 8,656 |
| 2016-07-15 | $13.62 | $13.89 | $13.59 | $13.85 | $10.28 | 30,653 |
| 2016-07-14 | $13.85 | $13.94 | $13.60 | $13.66 | $10.14 | 46,837 |
| 2016-07-13 | $14.05 | $14.09 | $13.93 | $13.98 | $10.38 | 11,950 |
| 2016-07-12 | $14.26 | $14.26 | $13.97 | $13.99 | $10.39 | 22,664 |
| 2016-07-11 | $14.23 | $14.29 | $14.23 | $14.26 | $10.59 | 12,089 |
| 2016-07-08 | $14.14 | $14.19 | $14.14 | $14.18 | $10.53 | 3,519 |
| 2016-07-07 | $14.19 | $14.19 | $14.08 | $14.18 | $10.53 | 13,324 |
| 2016-07-06 | $14.22 | $14.22 | $14.13 | $14.15 | $10.47 | 9,649 |
| 2016-07-05 | $14.20 | $14.29 | $14.09 | $14.14 | $10.46 | 18,759 |
| 2016-07-01 | $14.28 | $14.40 | $14.16 | $14.16 | $10.47 | 13,791 |
| 2016-06-30 | $14.22 | $14.24 | $14.13 | $14.14 | $10.46 | 11,112 |
| 2016-06-29 | $14.13 | $14.17 | $14.09 | $14.15 | $10.46 | 5,489 |
| 2016-06-28 | $14.03 | $14.09 | $14.01 | $14.09 | $10.42 | 9,386 |
| 2016-06-27 | $13.94 | $14.02 | $13.89 | $14.00 | $10.35 | 11,931 |
| 2016-06-24 | $13.88 | $13.95 | $13.88 | $13.90 | $10.27 | 6,038 |
| 2016-06-23 | $13.76 | $13.86 | $13.76 | $13.85 | $10.24 | 8,913 |
| 2016-06-22 | $13.79 | $13.84 | $13.70 | $13.70 | $10.13 | 13,880 |
| 2016-06-21 | $13.67 | $13.78 | $13.67 | $13.71 | $10.14 | 13,378 |
| 2016-06-20 | $13.85 | $13.85 | $13.68 | $13.68 | $10.12 | 26,063 |
| 2016-06-17 | $13.78 | $13.81 | $13.72 | $13.76 | $10.18 | 23,246 |
| 2016-06-16 | $13.78 | $13.78 | $13.67 | $13.70 | $10.13 | 20,126 |
| 2016-06-15 | $13.71 | $13.71 | $13.60 | $13.71 | $10.14 | 13,455 |
| 2016-06-14 | $13.78 | $13.82 | $13.56 | $13.61 | $10.06 | 38,904 |
| 2016-06-13 | $13.79 | $13.79 | $13.67 | $13.70 | $10.13 | 19,594 |
| 2016-06-10 | $13.60 | $13.68 | $13.60 | $13.68 | $10.12 | 14,615 |
| 2016-06-09 | $13.42 | $13.56 | $13.41 | $13.53 | $10.00 | 17,202 |
| 2016-06-08 | $13.40 | $13.44 | $13.37 | $13.44 | $9.90 | 21,931 |
| 2016-06-07 | $13.36 | $13.43 | $13.35 | $13.38 | $9.85 | 11,421 |
| 2016-06-06 | $13.25 | $13.42 | $13.25 | $13.31 | $9.80 | 29,103 |
| 2016-06-03 | $13.30 | $13.31 | $13.25 | $13.29 | $9.79 | 29,683 |
| 2016-06-02 | $13.22 | $13.33 | $13.20 | $13.25 | $9.76 | 29,852 |
| 2016-06-01 | $13.23 | $13.28 | $13.22 | $13.28 | $9.78 | 24,356 |
| 2016-05-31 | $13.25 | $13.35 | $13.13 | $13.15 | $9.68 | 43,384 |
| 2016-05-27 | $13.54 | $13.54 | $13.36 | $13.37 | $9.85 | 19,881 |
| 2016-05-26 | $13.46 | $13.50 | $13.40 | $13.48 | $9.93 | 21,757 |
| 2016-05-25 | $13.39 | $13.44 | $13.30 | $13.37 | $9.85 | 25,907 |
| 2016-05-24 | $13.40 | $13.40 | $13.32 | $13.37 | $9.85 | 19,136 |
| 2016-05-23 | $13.41 | $13.42 | $13.33 | $13.37 | $9.84 | 32,701 |
| 2016-05-20 | $13.36 | $13.41 | $13.31 | $13.31 | $9.80 | 13,640 |
| 2016-05-19 | $13.45 | $13.48 | $13.26 | $13.31 | $9.80 | 34,765 |
| 2016-05-18 | $13.71 | $13.74 | $13.56 | $13.56 | $9.99 | 20,446 |
| 2016-05-17 | $13.76 | $13.79 | $13.61 | $13.67 | $10.07 | 25,264 |
| 2016-05-16 | $13.69 | $13.76 | $13.68 | $13.75 | $10.12 | 15,997 |
| 2016-05-13 | $13.67 | $13.68 | $13.64 | $13.67 | $10.07 | 42,401 |
| 2016-05-12 | $13.61 | $13.67 | $13.59 | $13.63 | $10.04 | 22,815 |
| 2016-05-11 | $13.53 | $13.61 | $13.53 | $13.59 | $10.01 | 14,168 |
| 2016-05-10 | $13.57 | $13.68 | $13.51 | $13.55 | $9.98 | 38,376 |
| 2016-05-09 | $13.52 | $13.60 | $13.40 | $13.59 | $9.97 | 33,413 |
| 2016-05-06 | $13.46 | $13.47 | $13.41 | $13.44 | $9.86 | 11,894 |
| 2016-05-05 | $13.31 | $13.45 | $13.31 | $13.45 | $9.86 | 21,503 |
| 2016-05-04 | $13.39 | $13.39 | $13.30 | $13.32 | $9.77 | 15,828 |
| 2016-05-03 | $13.30 | $13.39 | $13.28 | $13.39 | $9.81 | 9,250 |
| 2016-05-02 | $13.23 | $13.36 | $13.23 | $13.29 | $9.75 | 27,414 |
| 2016-04-29 | $13.21 | $13.30 | $13.17 | $13.30 | $9.75 | 10,792 |
| 2016-04-28 | $13.15 | $13.18 | $13.06 | $13.15 | $9.64 | 4,731 |
| 2016-04-27 | $13.09 | $13.14 | $13.05 | $13.14 | $9.64 | 7,122 |
| 2016-04-26 | $13.14 | $13.14 | $12.96 | $13.03 | $9.56 | 13,126 |
| 2016-04-25 | $13.22 | $13.23 | $13.06 | $13.10 | $9.61 | 15,765 |
| 2016-04-22 | $13.25 | $13.28 | $13.17 | $13.18 | $9.66 | 15,954 |
| 2016-04-21 | $13.26 | $13.33 | $13.17 | $13.17 | $9.66 | 36,146 |
| 2016-04-20 | $13.11 | $13.26 | $13.05 | $13.18 | $9.66 | 40,339 |
| 2016-04-19 | $13.08 | $13.15 | $13.00 | $13.07 | $9.58 | 18,154 |
| 2016-04-18 | $12.94 | $13.14 | $12.91 | $13.13 | $9.63 | 33,710 |
| 2016-04-15 | $12.87 | $13.02 | $12.85 | $12.95 | $9.50 | 20,536 |
| 2016-04-14 | $12.89 | $13.05 | $12.86 | $12.94 | $9.49 | 26,795 |
| 2016-04-13 | $12.99 | $12.99 | $12.88 | $12.96 | $9.50 | 19,652 |
| 2016-04-12 | $13.08 | $13.08 | $12.96 | $13.03 | $9.55 | 15,610 |
| 2016-04-11 | $12.96 | $13.06 | $12.89 | $13.06 | $9.58 | 26,106 |
| 2016-04-08 | $13.01 | $13.06 | $12.97 | $13.06 | $9.58 | 14,291 |
| 2016-04-07 | $12.94 | $13.06 | $12.86 | $13.02 | $9.55 | 25,339 |
| 2016-04-06 | $13.00 | $13.06 | $12.94 | $13.06 | $9.53 | 18,936 |
| 2016-04-05 | $12.97 | $13.00 | $12.94 | $13.00 | $9.49 | 9,497 |
| 2016-04-04 | $12.82 | $12.93 | $12.79 | $12.93 | $9.44 | 11,709 |
| 2016-04-01 | $12.75 | $12.80 | $12.72 | $12.76 | $9.32 | 20,235 |
| 2016-03-31 | $12.79 | $12.87 | $12.66 | $12.67 | $9.25 | 46,324 |
| 2016-03-30 | $12.77 | $12.83 | $12.76 | $12.76 | $9.32 | 14,948 |
| 2016-03-29 | $12.85 | $12.86 | $12.76 | $12.78 | $9.33 | 13,849 |
| 2016-03-28 | $12.84 | $12.91 | $12.78 | $12.78 | $9.33 | 19,841 |
| 2016-03-24 | $12.97 | $12.97 | $12.86 | $12.87 | $9.40 | 15,056 |
| 2016-03-23 | $12.92 | $12.95 | $12.89 | $12.93 | $9.44 | 14,471 |
| 2016-03-22 | $12.97 | $12.97 | $12.93 | $12.94 | $9.45 | 8,320 |
| 2016-03-21 | $12.88 | $12.97 | $12.80 | $12.96 | $9.46 | 56,055 |
| 2016-03-18 | $12.94 | $12.94 | $12.82 | $12.85 | $9.38 | 8,275 |
| 2016-03-17 | $12.94 | $12.94 | $12.86 | $12.92 | $9.43 | 24,427 |
| 2016-03-16 | $12.82 | $12.91 | $12.82 | $12.89 | $9.41 | 21,838 |
| 2016-03-15 | $12.73 | $12.84 | $12.70 | $12.79 | $9.34 | 14,918 |
| 2016-03-14 | $12.79 | $12.79 | $12.67 | $12.75 | $9.31 | 17,749 |
| 2016-03-11 | $12.73 | $12.74 | $12.70 | $12.73 | $9.29 | 19,414 |
| 2016-03-10 | $12.74 | $12.74 | $12.71 | $12.73 | $9.29 | 7,205 |
| 2016-03-09 | $12.77 | $12.77 | $12.71 | $12.73 | $9.29 | 10,793 |
| 2016-03-08 | $12.80 | $12.84 | $12.74 | $12.80 | $9.30 | 9,865 |
| 2016-03-07 | $12.67 | $12.72 | $12.65 | $12.72 | $9.25 | 9,298 |
| 2016-03-04 | $12.70 | $12.70 | $12.55 | $12.64 | $9.19 | 21,893 |
| 2016-03-03 | $12.65 | $12.75 | $12.63 | $12.66 | $9.20 | 26,140 |
| 2016-03-02 | $12.69 | $12.72 | $12.62 | $12.68 | $9.22 | 16,778 |
| 2016-03-01 | $12.65 | $12.73 | $12.64 | $12.68 | $9.22 | 29,632 |
| 2016-02-29 | $12.62 | $12.69 | $12.62 | $12.68 | $9.22 | 9,822 |
| 2016-02-26 | $12.70 | $12.70 | $12.58 | $12.58 | $9.14 | 17,755 |
| 2016-02-25 | $12.60 | $12.71 | $12.58 | $12.71 | $9.24 | 30,940 |
| 2016-02-24 | $12.60 | $12.63 | $12.56 | $12.63 | $9.18 | 27,595 |
| 2016-02-23 | $12.52 | $12.60 | $12.47 | $12.58 | $9.14 | 24,240 |
| 2016-02-22 | $12.53 | $12.53 | $12.49 | $12.53 | $9.11 | 15,593 |
| 2016-02-19 | $12.52 | $12.55 | $12.45 | $12.51 | $9.09 | 16,471 |
| 2016-02-18 | $12.44 | $12.52 | $12.40 | $12.47 | $9.06 | 16,192 |
| 2016-02-17 | $12.42 | $12.42 | $12.30 | $12.37 | $8.99 | 27,192 |
| 2016-02-16 | $12.41 | $12.43 | $12.32 | $12.39 | $9.01 | 15,131 |
| 2016-02-12 | $12.49 | $12.56 | $12.43 | $12.44 | $9.04 | 11,093 |
| 2016-02-11 | $12.50 | $12.56 | $12.45 | $12.50 | $9.09 | 16,332 |
| 2016-02-10 | $12.45 | $12.50 | $12.45 | $12.49 | $9.08 | 13,888 |
| 2016-02-09 | $12.29 | $12.43 | $12.27 | $12.43 | $8.99 | 26,922 |
| 2016-02-08 | $12.33 | $12.42 | $12.30 | $12.36 | $8.90 | 17,666 |
| 2016-02-05 | $12.46 | $12.46 | $12.31 | $12.34 | $8.89 | 21,694 |
| 2016-02-04 | $12.50 | $12.50 | $12.39 | $12.43 | $8.95 | 18,668 |
| 2016-02-03 | $12.50 | $12.50 | $12.43 | $12.48 | $8.99 | 23,563 |
| 2016-02-02 | $12.44 | $12.52 | $12.41 | $12.47 | $8.98 | 53,705 |
| 2016-02-01 | $12.25 | $12.42 | $12.20 | $12.42 | $8.95 | 43,046 |
| 2016-01-29 | $12.06 | $12.24 | $12.06 | $12.24 | $8.81 | 5,487 |
| 2016-01-28 | $12.08 | $12.11 | $12.01 | $12.11 | $8.72 | 23,906 |
| 2016-01-27 | $11.93 | $12.05 | $11.87 | $12.04 | $8.67 | 41,311 |
| 2016-01-26 | $11.78 | $11.88 | $11.78 | $11.86 | $8.54 | 30,070 |
| 2016-01-25 | $11.87 | $11.87 | $11.80 | $11.83 | $8.52 | 12,451 |
| 2016-01-22 | $11.89 | $11.92 | $11.79 | $11.84 | $8.53 | 20,320 |
| 2016-01-21 | $11.80 | $11.91 | $11.80 | $11.81 | $8.51 | 26,544 |
| 2016-01-20 | $11.81 | $11.94 | $11.67 | $11.75 | $8.46 | 25,546 |
| 2016-01-19 | $11.99 | $12.02 | $11.84 | $11.87 | $8.55 | 30,917 |
| 2016-01-15 | $11.84 | $11.96 | $11.84 | $11.96 | $8.61 | 27,121 |
| 2016-01-14 | $11.97 | $12.00 | $11.87 | $11.87 | $8.55 | 15,437 |
| 2016-01-13 | $12.06 | $12.09 | $11.91 | $11.92 | $8.59 | 13,186 |
| 2016-01-12 | $12.03 | $12.05 | $11.97 | $12.04 | $8.67 | 19,761 |
| 2016-01-11 | $12.10 | $12.10 | $12.03 | $12.04 | $8.63 | 9,118 |
| 2016-01-08 | $12.12 | $12.14 | $12.06 | $12.10 | $8.67 | 13,592 |
| 2016-01-07 | $12.13 | $12.13 | $12.03 | $12.07 | $8.65 | 12,730 |
| 2016-01-06 | $12.00 | $12.08 | $11.96 | $12.06 | $8.64 | 17,798 |
| 2016-01-05 | $11.98 | $12.00 | $11.98 | $11.99 | $8.59 | 9,762 |
| 2016-01-04 | $11.95 | $11.98 | $11.90 | $11.91 | $8.54 | 11,787 |
| 2015-12-31 | $11.85 | $11.95 | $11.85 | $11.90 | $8.53 | 17,698 |
| 2015-12-30 | $11.87 | $11.88 | $11.85 | $11.87 | $8.51 | 18,913 |
| 2015-12-29 | $11.84 | $11.87 | $11.74 | $11.81 | $8.47 | 28,414 |
| 2015-12-28 | $11.82 | $11.86 | $11.70 | $11.81 | $8.47 | 8,428 |
| 2015-12-24 | $11.78 | $11.87 | $11.78 | $11.83 | $8.48 | 8,086 |
| 2015-12-23 | $11.78 | $11.88 | $11.74 | $11.78 | $8.44 | 23,966 |
| 2015-12-22 | $11.88 | $11.88 | $11.80 | $11.82 | $8.47 | 12,384 |
| 2015-12-21 | $11.85 | $11.86 | $11.80 | $11.84 | $8.49 | 14,637 |
| 2015-12-18 | $11.56 | $11.82 | $11.55 | $11.82 | $8.47 | 32,730 |
| 2015-12-17 | $11.45 | $11.55 | $11.43 | $11.52 | $8.26 | 20,463 |
| 2015-12-16 | $11.48 | $11.54 | $11.40 | $11.46 | $8.21 | 52,153 |
| 2015-12-15 | $11.46 | $11.52 | $11.37 | $11.49 | $8.24 | 22,146 |
| 2015-12-14 | $11.52 | $11.53 | $11.49 | $11.53 | $8.27 | 10,655 |
| 2015-12-11 | $11.66 | $11.68 | $11.53 | $11.56 | $8.29 | 13,885 |
| 2015-12-10 | $11.58 | $11.65 | $11.50 | $11.64 | $8.34 | 16,368 |
| 2015-12-09 | $11.72 | $11.76 | $11.59 | $11.63 | $8.34 | 18,324 |
| 2015-12-08 | $11.65 | $11.77 | $11.65 | $11.77 | $8.40 | 7,192 |
| 2015-12-07 | $11.79 | $11.79 | $11.65 | $11.66 | $8.32 | 26,717 |
| 2015-12-04 | $11.71 | $11.77 | $11.67 | $11.75 | $8.38 | 19,753 |
| 2015-12-03 | $11.77 | $11.77 | $11.63 | $11.69 | $8.34 | 6,916 |
| 2015-12-02 | $11.73 | $11.84 | $11.73 | $11.79 | $8.41 | 17,123 |
| 2015-12-01 | $11.75 | $11.82 | $11.59 | $11.79 | $8.41 | 35,191 |
| 2015-11-30 | $11.72 | $11.72 | $11.65 | $11.67 | $8.32 | 17,806 |
| 2015-11-27 | $11.71 | $11.73 | $11.65 | $11.69 | $8.34 | 11,024 |
| 2015-11-25 | $11.74 | $11.75 | $11.62 | $11.63 | $8.30 | 17,562 |
| 2015-11-24 | $11.72 | $11.72 | $11.67 | $11.70 | $8.35 | 17,986 |
| 2015-11-23 | $11.69 | $11.73 | $11.68 | $11.69 | $8.34 | 51,270 |
| 2015-11-20 | $11.57 | $11.61 | $11.53 | $11.61 | $8.28 | 15,033 |
| 2015-11-19 | $11.50 | $11.56 | $11.44 | $11.53 | $8.22 | 27,770 |
| 2015-11-18 | $11.49 | $11.56 | $11.43 | $11.44 | $8.16 | 22,654 |
| 2015-11-17 | $11.42 | $11.55 | $11.41 | $11.42 | $8.15 | 21,529 |
| 2015-11-16 | $11.54 | $11.54 | $11.44 | $11.48 | $8.19 | 20,173 |
| 2015-11-13 | $11.40 | $11.52 | $11.37 | $11.48 | $8.19 | 20,427 |
| 2015-11-12 | $11.36 | $11.42 | $11.35 | $11.37 | $8.11 | 40,059 |
| 2015-11-11 | $11.36 | $11.43 | $11.28 | $11.32 | $8.07 | 24,081 |
| 2015-11-10 | $11.51 | $11.52 | $11.37 | $11.40 | $8.13 | 39,950 |
| 2015-11-09 | $11.49 | $11.53 | $11.45 | $11.53 | $8.22 | 13,152 |
| 2015-11-06 | $11.51 | $11.61 | $11.44 | $11.61 | $8.24 | 36,139 |
| 2015-11-05 | $11.59 | $11.61 | $11.57 | $11.58 | $8.22 | 14,255 |
| 2015-11-04 | $11.58 | $11.66 | $11.54 | $11.65 | $8.27 | 14,948 |
| 2015-11-03 | $11.62 | $11.67 | $11.62 | $11.63 | $8.26 | 10,148 |
| 2015-11-02 | $11.60 | $11.70 | $11.59 | $11.63 | $8.26 | 19,399 |
| 2015-10-30 | $11.56 | $11.70 | $11.56 | $11.61 | $8.24 | 17,436 |
| 2015-10-29 | $11.54 | $11.65 | $11.54 | $11.56 | $8.21 | 14,021 |
| 2015-10-28 | $11.61 | $11.64 | $11.58 | $11.58 | $8.22 | 15,098 |
| 2015-10-27 | $11.62 | $11.65 | $11.57 | $11.57 | $8.21 | 10,002 |
| 2015-10-26 | $11.62 | $11.69 | $11.54 | $11.63 | $8.26 | 16,792 |
| 2015-10-23 | $11.75 | $11.75 | $11.63 | $11.64 | $8.26 | 7,908 |
| 2015-10-22 | $11.63 | $11.75 | $11.62 | $11.75 | $8.34 | 41,727 |
| 2015-10-21 | $11.59 | $11.62 | $11.55 | $11.62 | $8.25 | 12,487 |
| 2015-10-20 | $11.60 | $11.60 | $11.57 | $11.57 | $8.21 | 6,431 |
| 2015-10-19 | $11.57 | $11.61 | $11.57 | $11.59 | $8.23 | 18,250 |
| 2015-10-16 | $11.56 | $11.58 | $11.56 | $11.57 | $8.21 | 9,533 |
| 2015-10-15 | $11.59 | $11.59 | $11.56 | $11.59 | $8.23 | 6,485 |
| 2015-10-14 | $11.62 | $11.64 | $11.57 | $11.59 | $8.23 | 5,414 |
| 2015-10-13 | $11.60 | $11.60 | $11.55 | $11.59 | $8.23 | 6,274 |
| 2015-10-12 | $11.60 | $11.60 | $11.56 | $11.58 | $8.22 | 3,220 |
| 2015-10-09 | $11.62 | $11.64 | $11.50 | $11.64 | $8.26 | 12,552 |
| 2015-10-08 | $11.64 | $11.64 | $11.57 | $11.58 | $8.22 | 8,579 |
| 2015-10-07 | $11.65 | $11.65 | $11.52 | $11.64 | $8.26 | 13,186 |
| 2015-10-06 | $11.62 | $11.65 | $11.59 | $11.65 | $8.23 | 23,403 |
| 2015-10-05 | $11.60 | $11.63 | $11.53 | $11.63 | $8.22 | 9,325 |
| 2015-10-02 | $11.65 | $11.65 | $11.62 | $11.63 | $8.22 | 15,363 |
| 2015-10-01 | $11.61 | $11.65 | $11.61 | $11.64 | $8.22 | 16,121 |
| 2015-09-30 | $11.54 | $11.59 | $11.50 | $11.59 | $8.19 | 8,743 |
| 2015-09-29 | $11.59 | $11.61 | $11.52 | $11.59 | $8.19 | 6,077 |
| 2015-09-28 | $11.61 | $11.62 | $11.56 | $11.56 | $8.17 | 10,778 |
| 2015-09-25 | $11.53 | $11.62 | $11.41 | $11.61 | $8.20 | 14,186 |
| 2015-09-24 | $11.49 | $11.58 | $11.49 | $11.55 | $8.16 | 5,864 |
| 2015-09-23 | $11.48 | $11.53 | $11.40 | $11.52 | $8.14 | 9,939 |
| 2015-09-22 | $11.36 | $11.50 | $11.32 | $11.43 | $8.07 | 11,969 |
| 2015-09-21 | $11.53 | $11.54 | $11.37 | $11.47 | $8.10 | 15,988 |
| 2015-09-18 | $11.37 | $11.61 | $11.37 | $11.55 | $8.16 | 5,244 |
| 2015-09-17 | $11.35 | $11.46 | $11.35 | $11.46 | $8.09 | 7,455 |
| 2015-09-16 | $11.36 | $11.41 | $11.32 | $11.40 | $8.05 | 9,634 |
| 2015-09-15 | $11.43 | $11.46 | $11.37 | $11.42 | $8.07 | 10,798 |
| 2015-09-14 | $11.43 | $11.49 | $11.43 | $11.43 | $8.07 | 7,304 |
| 2015-09-11 | $11.42 | $11.50 | $11.42 | $11.46 | $8.09 | 7,953 |
| 2015-09-10 | $11.51 | $11.51 | $11.44 | $11.46 | $8.09 | 4,146 |
| 2015-09-09 | $11.48 | $11.51 | $11.44 | $11.48 | $8.11 | 6,728 |
| 2015-09-08 | $11.50 | $11.50 | $11.42 | $11.47 | $8.06 | 13,247 |
| 2015-09-04 | $11.49 | $11.59 | $11.49 | $11.58 | $8.14 | 7,072 |
| 2015-09-03 | $11.40 | $11.45 | $11.40 | $11.43 | $8.04 | 2,544 |
| 2015-09-02 | $11.52 | $11.52 | $11.41 | $11.42 | $8.03 | 3,860 |
| 2015-09-01 | $11.46 | $11.46 | $11.36 | $11.44 | $8.04 | 18,475 |
| 2015-08-31 | $11.30 | $11.39 | $11.30 | $11.39 | $8.00 | 9,119 |
| 2015-08-28 | $11.30 | $11.35 | $11.29 | $11.33 | $7.96 | 10,900 |
| 2015-08-27 | $11.29 | $11.39 | $11.29 | $11.35 | $7.98 | 16,556 |
| 2015-08-26 | $11.44 | $11.44 | $11.23 | $11.37 | $7.99 | 20,040 |
| 2015-08-25 | $11.33 | $11.43 | $11.28 | $11.30 | $7.94 | 22,463 |
| 2015-08-24 | $11.34 | $11.45 | $11.16 | $11.38 | $8.00 | 10,736 |
| 2015-08-21 | $11.38 | $11.54 | $11.38 | $11.45 | $8.05 | 11,390 |
| 2015-08-20 | $11.47 | $11.51 | $11.41 | $11.43 | $8.03 | 24,014 |
Pimco New York Municipal Income Fund (PNF) News Headlines
Recent Pimco New York Municipal Income Fund (PNF) News
Similar Companies to Pimco New York Municipal Income Fund (PNF) 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 | -- | -- | -- |