AllianceBernstein National Municipal Income Fund Inc (AFB) Exchange: NYSE
Data as of Aug. 21, 2025
$10.16 ($-0.02) -0.20%
AllianceBernstein National Municipal Income Fund Inc - Daily Information
Click for more stock information on AllianceBernstein National Municipal Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.21 |
| Previous Close | $10.16 |
| High | $10.22 |
| Low | $10.12 |
| Adjusted Open | $10.21 |
| Previous Adjusted Close | $10.16 |
| Adjusted High | $10.22 |
| Adjusted Low | $10.12 |
About AllianceBernstein National Municipal Income Fund Inc (AFB)
AllianceBernstein Nat Muni Inc Common
Invest in AllianceBernstein National Municipal Income Fund Inc (AFB)
Historical Stock Data for AllianceBernstein National Municipal Income Fund Inc (AFB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $10.21 | $10.22 | $10.12 | $10.16 | $10.16 | 49,967 |
| 2025-08-20 | $10.24 | $10.26 | $10.18 | $10.18 | $10.18 | 58,610 |
| 2025-08-19 | $10.26 | $10.28 | $10.19 | $10.22 | $10.22 | 77,354 |
| 2025-08-18 | $10.20 | $10.25 | $10.15 | $10.22 | $10.22 | 59,766 |
| 2025-08-15 | $10.27 | $10.27 | $10.20 | $10.22 | $10.22 | 52,967 |
| 2025-08-14 | $10.29 | $10.31 | $10.22 | $10.22 | $10.22 | 59,798 |
| 2025-08-13 | $10.39 | $10.41 | $10.28 | $10.29 | $10.29 | 63,337 |
| 2025-08-12 | $10.32 | $10.35 | $10.30 | $10.35 | $10.35 | 31,290 |
| 2025-08-11 | $10.37 | $10.38 | $10.27 | $10.30 | $10.30 | 74,219 |
| 2025-08-08 | $10.35 | $10.37 | $10.30 | $10.36 | $10.36 | 51,241 |
| 2025-08-07 | $10.38 | $10.39 | $10.30 | $10.32 | $10.32 | 104,133 |
| 2025-08-06 | $10.30 | $10.39 | $10.30 | $10.38 | $10.34 | 138,004 |
| 2025-08-05 | $10.27 | $10.37 | $10.25 | $10.25 | $10.25 | 67,326 |
| 2025-08-04 | $10.20 | $10.27 | $10.20 | $10.25 | $10.25 | 54,135 |
| 2025-08-01 | $10.17 | $10.24 | $10.16 | $10.19 | $10.19 | 79,760 |
| 2025-07-31 | $10.09 | $10.17 | $10.09 | $10.14 | $10.14 | 42,608 |
| 2025-07-30 | $10.11 | $10.18 | $10.08 | $10.08 | $10.08 | 48,837 |
| 2025-07-29 | $10.11 | $10.19 | $10.10 | $10.12 | $10.12 | 50,388 |
| 2025-07-28 | $10.15 | $10.20 | $10.11 | $10.11 | $10.11 | 48,660 |
| 2025-07-25 | $10.15 | $10.20 | $10.14 | $10.18 | $10.18 | 67,390 |
| 2025-07-24 | $10.10 | $10.19 | $10.09 | $10.10 | $10.10 | 85,526 |
| 2025-07-23 | $10.15 | $10.15 | $10.08 | $10.11 | $10.11 | 66,063 |
| 2025-07-22 | $10.13 | $10.16 | $10.12 | $10.16 | $10.16 | 73,408 |
| 2025-07-21 | $10.13 | $10.15 | $10.06 | $10.11 | $10.11 | 105,155 |
| 2025-07-18 | $10.13 | $10.13 | $10.08 | $10.11 | $10.11 | 51,064 |
| 2025-07-17 | $10.12 | $10.12 | $10.05 | $10.11 | $10.11 | 82,085 |
| 2025-07-16 | $10.12 | $10.13 | $10.09 | $10.11 | $10.11 | 85,724 |
| 2025-07-15 | $10.20 | $10.22 | $10.11 | $10.12 | $10.12 | 59,790 |
| 2025-07-14 | $10.22 | $10.22 | $10.10 | $10.16 | $10.16 | 147,146 |
| 2025-07-11 | $10.24 | $10.27 | $10.18 | $10.20 | $10.20 | 77,893 |
| 2025-07-10 | $10.30 | $10.30 | $10.24 | $10.29 | $10.29 | 79,255 |
| 2025-07-09 | $10.30 | $10.30 | $10.25 | $10.27 | $10.27 | 68,558 |
| 2025-07-08 | $10.23 | $10.27 | $10.23 | $10.26 | $10.26 | 81,477 |
| 2025-07-07 | $10.34 | $10.38 | $10.22 | $10.26 | $10.26 | 158,835 |
| 2025-07-03 | $10.38 | $10.38 | $10.32 | $10.36 | $10.36 | 35,889 |
| 2025-07-02 | $10.35 | $10.42 | $10.35 | $10.42 | $10.38 | 72,441 |
| 2025-07-01 | $10.29 | $10.39 | $10.29 | $10.37 | $10.33 | 112,321 |
| 2025-06-30 | $10.23 | $10.31 | $10.21 | $10.31 | $10.27 | 82,183 |
| 2025-06-27 | $10.25 | $10.25 | $10.15 | $10.20 | $10.20 | 143,801 |
| 2025-06-26 | $10.24 | $10.24 | $10.20 | $10.21 | $10.21 | 50,377 |
| 2025-06-25 | $10.22 | $10.25 | $10.20 | $10.21 | $10.21 | 34,289 |
| 2025-06-24 | $10.23 | $10.24 | $10.19 | $10.24 | $10.24 | 53,043 |
| 2025-06-23 | $10.21 | $10.23 | $10.19 | $10.20 | $10.20 | 70,848 |
| 2025-06-20 | $10.22 | $10.24 | $10.18 | $10.18 | $10.18 | 87,215 |
| 2025-06-18 | $10.21 | $10.24 | $10.20 | $10.22 | $10.22 | 95,575 |
| 2025-06-17 | $10.22 | $10.23 | $10.20 | $10.22 | $10.22 | 115,601 |
| 2025-06-16 | $10.24 | $10.24 | $10.18 | $10.20 | $10.20 | 102,769 |
| 2025-06-13 | $10.23 | $10.25 | $10.21 | $10.22 | $10.22 | 39,014 |
| 2025-06-12 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 51,476 |
| 2025-06-11 | $10.18 | $10.21 | $10.14 | $10.18 | $10.18 | 100,018 |
| 2025-06-10 | $10.15 | $10.17 | $10.13 | $10.15 | $10.15 | 63,341 |
| 2025-06-09 | $10.14 | $10.19 | $10.11 | $10.14 | $10.14 | 67,622 |
| 2025-06-06 | $10.17 | $10.17 | $10.10 | $10.11 | $10.11 | 50,114 |
| 2025-06-05 | $10.20 | $10.22 | $10.15 | $10.18 | $10.18 | 80,309 |
| 2025-06-04 | $10.26 | $10.30 | $10.18 | $10.19 | $10.15 | 49,356 |
| 2025-06-03 | $10.31 | $10.33 | $10.21 | $10.23 | $10.19 | 43,989 |
| 2025-06-02 | $10.32 | $10.34 | $10.25 | $10.29 | $10.25 | 48,882 |
| 2025-05-30 | $10.36 | $10.38 | $10.33 | $10.35 | $10.31 | 38,336 |
| 2025-05-29 | $10.32 | $10.34 | $10.27 | $10.33 | $10.29 | 17,079 |
| 2025-05-28 | $10.36 | $10.40 | $10.25 | $10.30 | $10.26 | 219,711 |
| 2025-05-27 | $10.32 | $10.40 | $10.30 | $10.37 | $10.33 | 70,853 |
| 2025-05-23 | $10.33 | $10.33 | $10.23 | $10.25 | $10.21 | 65,065 |
| 2025-05-22 | $10.30 | $10.36 | $10.22 | $10.33 | $10.29 | 58,848 |
| 2025-05-21 | $10.37 | $10.38 | $10.30 | $10.30 | $10.30 | 140,431 |
| 2025-05-20 | $10.40 | $10.42 | $10.35 | $10.38 | $10.38 | 62,848 |
| 2025-05-19 | $10.37 | $10.42 | $10.32 | $10.40 | $10.40 | 57,894 |
| 2025-05-16 | $10.40 | $10.45 | $10.40 | $10.43 | $10.43 | 58,004 |
| 2025-05-15 | $10.40 | $10.43 | $10.35 | $10.35 | $10.35 | 84,526 |
| 2025-05-14 | $10.41 | $10.41 | $10.31 | $10.33 | $10.33 | 65,239 |
| 2025-05-13 | $10.37 | $10.42 | $10.37 | $10.39 | $10.39 | 70,515 |
| 2025-05-12 | $10.42 | $10.44 | $10.37 | $10.37 | $10.37 | 52,055 |
| 2025-05-09 | $10.40 | $10.46 | $10.40 | $10.42 | $10.42 | 37,685 |
| 2025-05-08 | $10.46 | $10.51 | $10.38 | $10.38 | $10.38 | 173,753 |
| 2025-05-07 | $10.40 | $10.52 | $10.40 | $10.45 | $10.45 | 96,365 |
| 2025-05-06 | $10.33 | $10.45 | $10.32 | $10.39 | $10.39 | 65,016 |
| 2025-05-05 | $10.38 | $10.38 | $10.32 | $10.33 | $10.33 | 62,767 |
| 2025-05-02 | $10.39 | $10.40 | $10.37 | $10.39 | $10.39 | 31,844 |
| 2025-05-01 | $10.40 | $10.43 | $10.37 | $10.40 | $10.40 | 79,766 |
| 2025-04-30 | $10.31 | $10.41 | $10.31 | $10.37 | $10.33 | 76,380 |
| 2025-04-29 | $10.31 | $10.38 | $10.30 | $10.34 | $10.30 | 60,004 |
| 2025-04-28 | $10.36 | $10.44 | $10.31 | $10.36 | $10.32 | 39,684 |
| 2025-04-25 | $10.32 | $10.39 | $10.30 | $10.37 | $10.33 | 76,690 |
| 2025-04-24 | $10.17 | $10.28 | $10.17 | $10.25 | $10.21 | 64,774 |
| 2025-04-23 | $10.12 | $10.24 | $10.11 | $10.15 | $10.11 | 134,707 |
| 2025-04-22 | $10.13 | $10.13 | $9.99 | $10.03 | $9.99 | 114,524 |
| 2025-04-21 | $10.11 | $10.16 | $10.04 | $10.06 | $10.02 | 119,605 |
| 2025-04-17 | $10.23 | $10.24 | $10.15 | $10.16 | $10.12 | 55,603 |
| 2025-04-16 | $10.06 | $10.20 | $10.06 | $10.20 | $10.16 | 102,589 |
| 2025-04-15 | $10.09 | $10.17 | $10.07 | $10.08 | $10.04 | 92,752 |
| 2025-04-14 | $9.98 | $10.07 | $9.95 | $10.01 | $9.97 | 192,709 |
| 2025-04-11 | $9.90 | $9.97 | $9.78 | $9.93 | $9.89 | 195,031 |
| 2025-04-10 | $10.13 | $10.24 | $9.89 | $9.89 | $9.85 | 172,409 |
| 2025-04-09 | $10.22 | $10.38 | $9.99 | $10.22 | $10.18 | 301,244 |
| 2025-04-08 | $10.69 | $10.69 | $10.30 | $10.35 | $10.31 | 105,710 |
| 2025-04-07 | $10.80 | $10.80 | $10.62 | $10.63 | $10.59 | 122,309 |
| 2025-04-04 | $10.91 | $10.94 | $10.77 | $10.86 | $10.82 | 122,896 |
| 2025-04-03 | $10.90 | $10.96 | $10.89 | $10.89 | $10.85 | 84,378 |
| 2025-04-02 | $10.94 | $10.94 | $10.90 | $10.90 | $10.82 | 39,474 |
| 2025-04-01 | $10.88 | $10.93 | $10.85 | $10.90 | $10.82 | 33,228 |
| 2025-03-31 | $10.85 | $10.88 | $10.80 | $10.86 | $10.78 | 31,856 |
| 2025-03-28 | $10.85 | $10.85 | $10.77 | $10.82 | $10.74 | 31,125 |
| 2025-03-27 | $10.82 | $10.89 | $10.79 | $10.82 | $10.74 | 64,393 |
| 2025-03-26 | $10.93 | $10.93 | $10.86 | $10.86 | $10.78 | 71,481 |
| 2025-03-25 | $11.04 | $11.05 | $10.94 | $10.94 | $10.86 | 79,417 |
| 2025-03-24 | $11.01 | $11.05 | $10.99 | $11.02 | $10.94 | 91,410 |
| 2025-03-21 | $10.96 | $11.00 | $10.90 | $10.99 | $10.91 | 56,386 |
| 2025-03-20 | $10.82 | $10.95 | $10.78 | $10.92 | $10.84 | 50,262 |
| 2025-03-19 | $10.79 | $10.85 | $10.73 | $10.78 | $10.70 | 95,854 |
| 2025-03-18 | $10.83 | $10.86 | $10.78 | $10.83 | $10.75 | 87,510 |
| 2025-03-17 | $10.83 | $10.88 | $10.82 | $10.82 | $10.74 | 57,832 |
| 2025-03-14 | $10.88 | $10.89 | $10.75 | $10.85 | $10.77 | 60,860 |
| 2025-03-13 | $10.92 | $10.95 | $10.76 | $10.88 | $10.80 | 107,248 |
| 2025-03-12 | $11.00 | $11.02 | $10.93 | $10.94 | $10.86 | 94,318 |
| 2025-03-11 | $11.00 | $11.08 | $11.00 | $11.01 | $10.93 | 75,922 |
| 2025-03-10 | $11.00 | $11.05 | $11.00 | $11.00 | $10.92 | 116,766 |
| 2025-03-07 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 93,364 |
| 2025-03-06 | $11.22 | $11.22 | $11.10 | $11.10 | $11.10 | 75,413 |
| 2025-03-05 | $11.34 | $11.34 | $11.25 | $11.26 | $11.26 | 79,128 |
| 2025-03-04 | $11.29 | $11.32 | $11.27 | $11.27 | $11.27 | 66,706 |
| 2025-03-03 | $11.28 | $11.31 | $11.26 | $11.29 | $11.29 | 49,070 |
| 2025-02-28 | $11.32 | $11.32 | $11.27 | $11.30 | $11.30 | 73,122 |
| 2025-02-27 | $11.26 | $11.28 | $11.25 | $11.26 | $11.26 | 53,086 |
| 2025-02-26 | $11.25 | $11.30 | $11.25 | $11.25 | $11.25 | 68,147 |
| 2025-02-25 | $11.24 | $11.30 | $11.24 | $11.25 | $11.25 | 63,198 |
| 2025-02-24 | $11.18 | $11.24 | $11.18 | $11.20 | $11.20 | 54,395 |
| 2025-02-21 | $11.21 | $11.23 | $11.17 | $11.21 | $11.21 | 30,437 |
| 2025-02-20 | $11.18 | $11.24 | $11.17 | $11.17 | $11.17 | 54,001 |
| 2025-02-19 | $11.15 | $11.18 | $11.12 | $11.17 | $11.17 | 49,932 |
| 2025-02-18 | $11.12 | $11.15 | $11.10 | $11.12 | $11.12 | 78,705 |
| 2025-02-14 | $11.08 | $11.21 | $11.08 | $11.12 | $11.12 | 62,993 |
| 2025-02-13 | $11.10 | $11.10 | $11.04 | $11.06 | $11.06 | 53,758 |
| 2025-02-12 | $11.10 | $11.10 | $11.03 | $11.04 | $11.04 | 84,982 |
| 2025-02-11 | $11.13 | $11.16 | $11.12 | $11.13 | $11.13 | 43,051 |
| 2025-02-10 | $11.16 | $11.20 | $11.14 | $11.14 | $11.14 | 85,031 |
| 2025-02-07 | $11.14 | $11.16 | $11.12 | $11.14 | $11.14 | 74,573 |
| 2025-02-06 | $11.12 | $11.17 | $11.12 | $11.14 | $11.14 | 76,272 |
| 2025-02-05 | $11.12 | $11.17 | $11.12 | $11.13 | $11.09 | 87,452 |
| 2025-02-04 | $11.08 | $11.10 | $11.06 | $11.07 | $11.03 | 93,349 |
| 2025-02-03 | $11.10 | $11.18 | $11.05 | $11.09 | $11.05 | 51,239 |
| 2025-01-31 | $11.03 | $11.07 | $10.97 | $11.06 | $11.02 | 81,039 |
| 2025-01-30 | $11.06 | $11.10 | $11.00 | $11.01 | $10.97 | 74,291 |
| 2025-01-29 | $11.04 | $11.04 | $10.99 | $11.00 | $10.96 | 54,012 |
| 2025-01-28 | $11.04 | $11.06 | $11.01 | $11.04 | $11.00 | 49,596 |
| 2025-01-27 | $11.03 | $11.08 | $11.01 | $11.04 | $11.00 | 25,377 |
| 2025-01-24 | $11.02 | $11.02 | $10.96 | $11.01 | $10.97 | 33,286 |
| 2025-01-23 | $11.00 | $11.03 | $10.98 | $10.99 | $10.95 | 35,604 |
| 2025-01-22 | $11.06 | $11.23 | $11.01 | $11.06 | $11.02 | 40,642 |
| 2025-01-21 | $11.08 | $11.10 | $10.98 | $11.05 | $11.01 | 40,398 |
| 2025-01-17 | $11.08 | $11.08 | $10.96 | $11.01 | $10.97 | 34,215 |
| 2025-01-16 | $10.84 | $11.01 | $10.84 | $10.99 | $10.95 | 83,666 |
| 2025-01-15 | $10.81 | $10.86 | $10.77 | $10.84 | $10.80 | 42,091 |
| 2025-01-14 | $10.67 | $10.71 | $10.67 | $10.68 | $10.64 | 33,421 |
| 2025-01-13 | $10.72 | $10.74 | $10.61 | $10.70 | $10.66 | 83,001 |
| 2025-01-10 | $10.79 | $10.79 | $10.71 | $10.71 | $10.67 | 91,744 |
| 2025-01-08 | $10.87 | $10.87 | $10.80 | $10.84 | $10.80 | 53,790 |
| 2025-01-07 | $10.92 | $10.92 | $10.85 | $10.86 | $10.82 | 50,819 |
| 2025-01-06 | $10.95 | $10.95 | $10.85 | $10.87 | $10.83 | 58,050 |
| 2025-01-03 | $10.92 | $11.01 | $10.87 | $10.91 | $10.87 | 66,217 |
| 2025-01-02 | $10.86 | $10.92 | $10.85 | $10.90 | $10.86 | 63,531 |
| 2024-12-31 | $10.85 | $10.92 | $10.84 | $10.87 | $10.79 | 118,180 |
| 2024-12-30 | $10.80 | $10.88 | $10.80 | $10.84 | $10.76 | 93,431 |
| 2024-12-27 | $10.87 | $10.90 | $10.79 | $10.82 | $10.82 | 189,945 |
| 2024-12-26 | $10.82 | $10.90 | $10.80 | $10.86 | $10.86 | 46,012 |
| 2024-12-24 | $10.91 | $10.92 | $10.81 | $10.81 | $10.81 | 111,529 |
| 2024-12-23 | $10.95 | $10.98 | $10.87 | $10.89 | $10.89 | 64,406 |
| 2024-12-20 | $10.95 | $11.07 | $10.93 | $10.97 | $10.97 | 144,417 |
| 2024-12-19 | $11.06 | $11.13 | $10.91 | $10.95 | $10.95 | 113,224 |
| 2024-12-18 | $11.10 | $11.16 | $11.07 | $11.08 | $11.08 | 135,127 |
| 2024-12-17 | $11.16 | $11.50 | $11.08 | $11.12 | $11.12 | 96,025 |
| 2024-12-16 | $11.23 | $11.32 | $11.13 | $11.13 | $11.13 | 142,392 |
| 2024-12-13 | $11.43 | $11.43 | $11.29 | $11.30 | $11.30 | 58,921 |
| 2024-12-12 | $11.50 | $11.50 | $11.42 | $11.45 | $11.45 | 30,944 |
| 2024-12-11 | $11.45 | $11.58 | $11.45 | $11.51 | $11.51 | 105,799 |
| 2024-12-10 | $11.34 | $11.50 | $11.34 | $11.42 | $11.42 | 115,239 |
| 2024-12-09 | $11.38 | $11.39 | $11.34 | $11.36 | $11.36 | 38,928 |
| 2024-12-06 | $11.42 | $11.42 | $11.36 | $11.40 | $11.40 | 53,174 |
| 2024-12-05 | $11.45 | $11.46 | $11.37 | $11.41 | $11.41 | 92,935 |
| 2024-12-04 | $11.48 | $11.49 | $11.46 | $11.49 | $11.45 | 47,835 |
| 2024-12-03 | $11.52 | $11.54 | $11.46 | $11.46 | $11.42 | 80,131 |
| 2024-12-02 | $11.50 | $11.52 | $11.43 | $11.52 | $11.52 | 62,413 |
| 2024-11-29 | $11.48 | $11.51 | $11.44 | $11.49 | $11.49 | 41,343 |
| 2024-11-27 | $11.33 | $11.44 | $11.27 | $11.44 | $11.44 | 65,462 |
| 2024-11-26 | $11.31 | $11.32 | $11.25 | $11.29 | $11.29 | 84,691 |
| 2024-11-25 | $11.31 | $11.34 | $11.28 | $11.30 | $11.30 | 41,725 |
| 2024-11-22 | $11.26 | $11.26 | $11.21 | $11.22 | $11.22 | 60,540 |
| 2024-11-21 | $11.30 | $11.30 | $11.18 | $11.23 | $11.23 | 106,902 |
| 2024-11-20 | $11.25 | $11.27 | $11.20 | $11.26 | $11.26 | 66,229 |
| 2024-11-19 | $11.31 | $11.34 | $11.16 | $11.22 | $11.22 | 64,287 |
| 2024-11-18 | $11.34 | $11.37 | $11.29 | $11.32 | $11.32 | 42,496 |
| 2024-11-15 | $11.34 | $11.39 | $11.29 | $11.30 | $11.30 | 20,577 |
| 2024-11-14 | $11.37 | $11.38 | $11.25 | $11.37 | $11.37 | 54,869 |
| 2024-11-13 | $11.31 | $11.36 | $11.30 | $11.32 | $11.32 | 34,290 |
| 2024-11-12 | $11.36 | $11.36 | $11.23 | $11.25 | $11.25 | 41,260 |
| 2024-11-11 | $11.50 | $11.50 | $11.36 | $11.36 | $11.36 | 49,768 |
| 2024-11-08 | $11.31 | $11.44 | $11.31 | $11.41 | $11.41 | 36,273 |
| 2024-11-07 | $11.22 | $11.28 | $11.19 | $11.25 | $11.25 | 58,017 |
| 2024-11-06 | $11.30 | $11.33 | $11.18 | $11.19 | $11.15 | 48,494 |
| 2024-11-05 | $11.33 | $11.48 | $11.31 | $11.35 | $11.31 | 79,605 |
| 2024-11-04 | $11.22 | $11.39 | $11.22 | $11.28 | $11.24 | 88,692 |
| 2024-11-01 | $11.31 | $11.34 | $11.19 | $11.22 | $11.18 | 78,009 |
| 2024-10-31 | $11.21 | $11.32 | $11.07 | $11.31 | $11.27 | 97,270 |
| 2024-10-30 | $11.17 | $11.24 | $11.16 | $11.22 | $11.18 | 67,338 |
| 2024-10-29 | $11.17 | $11.19 | $11.10 | $11.15 | $11.11 | 87,845 |
| 2024-10-28 | $11.26 | $11.33 | $11.24 | $11.24 | $11.20 | 53,388 |
| 2024-10-25 | $11.23 | $11.31 | $11.23 | $11.24 | $11.20 | 48,770 |
| 2024-10-24 | $11.31 | $11.35 | $11.22 | $11.23 | $11.19 | 53,927 |
| 2024-10-23 | $11.47 | $11.47 | $11.29 | $11.31 | $11.27 | 92,915 |
| 2024-10-22 | $11.63 | $11.65 | $11.49 | $11.50 | $11.46 | 59,326 |
| 2024-10-21 | $11.69 | $11.75 | $11.58 | $11.58 | $11.54 | 59,365 |
| 2024-10-18 | $11.67 | $11.70 | $11.62 | $11.69 | $11.65 | 39,201 |
| 2024-10-17 | $11.56 | $11.67 | $11.55 | $11.64 | $11.60 | 65,793 |
| 2024-10-16 | $11.56 | $11.61 | $11.54 | $11.58 | $11.54 | 23,665 |
| 2024-10-15 | $11.59 | $11.60 | $11.55 | $11.55 | $11.51 | 87,661 |
| 2024-10-14 | $11.63 | $11.63 | $11.51 | $11.54 | $11.50 | 109,273 |
| 2024-10-11 | $11.61 | $11.73 | $11.60 | $11.60 | $11.56 | 130,377 |
| 2024-10-10 | $11.72 | $11.72 | $11.62 | $11.64 | $11.60 | 72,735 |
| 2024-10-09 | $11.66 | $11.78 | $11.66 | $11.66 | $11.62 | 105,355 |
| 2024-10-08 | $11.68 | $11.71 | $11.65 | $11.66 | $11.62 | 47,634 |
| 2024-10-07 | $11.78 | $11.81 | $11.69 | $11.73 | $11.69 | 63,018 |
| 2024-10-04 | $11.85 | $11.85 | $11.78 | $11.78 | $11.74 | 48,441 |
| 2024-10-03 | $11.90 | $11.91 | $11.86 | $11.89 | $11.85 | 70,122 |
| 2024-10-02 | $11.84 | $11.95 | $11.83 | $11.94 | $11.86 | 87,771 |
| 2024-10-01 | $11.84 | $11.88 | $11.78 | $11.88 | $11.80 | 53,995 |
| 2024-09-30 | $11.67 | $11.80 | $11.66 | $11.80 | $11.72 | 44,861 |
| 2024-09-27 | $11.65 | $11.70 | $11.65 | $11.67 | $11.59 | 32,674 |
| 2024-09-26 | $11.67 | $11.70 | $11.63 | $11.63 | $11.55 | 35,202 |
| 2024-09-25 | $11.66 | $11.71 | $11.64 | $11.66 | $11.58 | 30,458 |
| 2024-09-24 | $11.64 | $11.68 | $11.64 | $11.64 | $11.56 | 22,097 |
| 2024-09-23 | $11.64 | $11.67 | $11.61 | $11.62 | $11.54 | 64,037 |
| 2024-09-20 | $11.70 | $11.71 | $11.65 | $11.65 | $11.57 | 23,419 |
| 2024-09-19 | $11.69 | $11.70 | $11.66 | $11.68 | $11.60 | 30,477 |
| 2024-09-18 | $11.66 | $11.70 | $11.65 | $11.68 | $11.60 | 38,062 |
| 2024-09-17 | $11.68 | $11.70 | $11.61 | $11.64 | $11.56 | 48,466 |
| 2024-09-16 | $11.69 | $11.72 | $11.62 | $11.65 | $11.57 | 37,054 |
| 2024-09-13 | $11.75 | $11.81 | $11.64 | $11.67 | $11.59 | 153,523 |
| 2024-09-12 | $11.67 | $11.74 | $11.60 | $11.74 | $11.66 | 39,423 |
| 2024-09-11 | $11.53 | $11.67 | $11.53 | $11.66 | $11.58 | 62,432 |
| 2024-09-10 | $11.47 | $11.54 | $11.47 | $11.52 | $11.44 | 72,811 |
| 2024-09-09 | $11.47 | $11.50 | $11.45 | $11.49 | $11.41 | 67,049 |
| 2024-09-06 | $11.45 | $11.47 | $11.44 | $11.46 | $11.38 | 61,398 |
| 2024-09-05 | $11.41 | $11.46 | $11.40 | $11.45 | $11.37 | 74,601 |
| 2024-09-04 | $11.42 | $11.44 | $11.40 | $11.43 | $11.32 | 71,822 |
| 2024-09-03 | $11.44 | $11.45 | $11.42 | $11.42 | $11.31 | 48,288 |
| 2024-08-30 | $11.41 | $11.42 | $11.38 | $11.40 | $11.40 | 55,510 |
| 2024-08-29 | $11.37 | $11.40 | $11.36 | $11.38 | $11.38 | 85,771 |
| 2024-08-28 | $11.38 | $11.41 | $11.37 | $11.39 | $11.39 | 89,968 |
| 2024-08-27 | $11.41 | $11.42 | $11.37 | $11.40 | $11.40 | 109,728 |
| 2024-08-26 | $11.47 | $11.50 | $11.41 | $11.45 | $11.45 | 60,224 |
| 2024-08-23 | $11.48 | $11.49 | $11.40 | $11.47 | $11.47 | 38,608 |
| 2024-08-22 | $11.47 | $11.47 | $11.41 | $11.43 | $11.43 | 10,724 |
| 2024-08-21 | $11.45 | $11.49 | $11.41 | $11.48 | $11.48 | 28,762 |
| 2024-08-20 | $11.45 | $11.48 | $11.41 | $11.41 | $11.41 | 54,208 |
| 2024-08-19 | $11.49 | $11.50 | $11.45 | $11.45 | $11.45 | 39,006 |
| 2024-08-16 | $11.51 | $11.55 | $11.45 | $11.50 | $11.50 | 48,848 |
| 2024-08-15 | $11.49 | $11.50 | $11.46 | $11.47 | $11.47 | 27,632 |
| 2024-08-14 | $11.49 | $11.51 | $11.48 | $11.51 | $11.51 | 22,016 |
| 2024-08-13 | $11.40 | $11.48 | $11.39 | $11.47 | $11.47 | 57,742 |
| 2024-08-12 | $11.30 | $11.36 | $11.30 | $11.36 | $11.36 | 30,205 |
| 2024-08-09 | $11.32 | $11.35 | $11.32 | $11.34 | $11.34 | 37,874 |
| 2024-08-08 | $11.34 | $11.40 | $11.27 | $11.28 | $11.28 | 82,594 |
| 2024-08-07 | $11.36 | $11.43 | $11.32 | $11.37 | $11.37 | 101,563 |
| 2024-08-06 | $11.25 | $11.33 | $11.25 | $11.31 | $11.31 | 88,582 |
| 2024-08-05 | $11.36 | $11.36 | $11.24 | $11.28 | $11.28 | 100,101 |
| 2024-08-02 | $11.36 | $11.40 | $11.28 | $11.37 | $11.37 | 44,403 |
| 2024-08-01 | $11.22 | $11.35 | $11.22 | $11.33 | $11.33 | 61,217 |
| 2024-07-31 | $11.24 | $11.27 | $11.22 | $11.26 | $11.23 | 62,490 |
| 2024-07-30 | $11.18 | $11.24 | $11.18 | $11.23 | $11.20 | 31,961 |
| 2024-07-29 | $11.21 | $11.22 | $11.17 | $11.18 | $11.15 | 45,392 |
| 2024-07-26 | $11.17 | $11.21 | $11.15 | $11.20 | $11.17 | 55,039 |
| 2024-07-25 | $11.15 | $11.18 | $11.14 | $11.17 | $11.14 | 36,226 |
| 2024-07-24 | $11.19 | $11.21 | $11.15 | $11.15 | $11.12 | 52,408 |
| 2024-07-23 | $11.23 | $11.24 | $11.21 | $11.21 | $11.21 | 71,304 |
| 2024-07-22 | $11.29 | $11.29 | $11.24 | $11.24 | $11.24 | 110,647 |
| 2024-07-19 | $11.24 | $11.26 | $11.22 | $11.25 | $11.25 | 50,802 |
| 2024-07-18 | $11.23 | $11.28 | $11.23 | $11.25 | $11.25 | 67,753 |
| 2024-07-17 | $11.19 | $11.28 | $11.19 | $11.28 | $11.28 | 62,521 |
| 2024-07-16 | $11.28 | $11.28 | $11.25 | $11.25 | $11.25 | 38,030 |
| 2024-07-15 | $11.26 | $11.28 | $11.26 | $11.27 | $11.27 | 53,177 |
| 2024-07-12 | $11.21 | $11.32 | $11.21 | $11.30 | $11.30 | 38,221 |
| 2024-07-11 | $11.15 | $11.27 | $11.12 | $11.25 | $11.25 | 56,313 |
| 2024-07-10 | $11.16 | $11.20 | $11.12 | $11.18 | $11.15 | 56,178 |
| 2024-07-09 | $11.13 | $11.15 | $11.12 | $11.13 | $11.10 | 29,930 |
| 2024-07-08 | $11.14 | $11.16 | $11.14 | $11.16 | $11.13 | 37,014 |
| 2024-07-05 | $11.09 | $11.18 | $11.09 | $11.16 | $11.13 | 14,763 |
| 2024-07-03 | $11.04 | $11.14 | $11.04 | $11.13 | $11.10 | 11,551 |
| 2024-07-02 | $11.09 | $11.10 | $11.04 | $11.06 | $11.03 | 79,352 |
| 2024-07-01 | $11.07 | $11.11 | $11.01 | $11.06 | $11.06 | 50,983 |
| 2024-06-28 | $11.09 | $11.15 | $11.07 | $11.11 | $11.11 | 78,909 |
| 2024-06-27 | $11.04 | $11.14 | $11.01 | $11.10 | $11.10 | 97,467 |
| 2024-06-26 | $10.98 | $11.06 | $10.98 | $11.03 | $11.03 | 40,005 |
| 2024-06-25 | $11.05 | $11.08 | $10.98 | $11.05 | $11.05 | 80,623 |
| 2024-06-24 | $11.04 | $11.09 | $11.01 | $11.05 | $11.05 | 109,702 |
| 2024-06-21 | $11.08 | $11.10 | $11.04 | $11.07 | $11.07 | 65,687 |
| 2024-06-20 | $11.05 | $11.10 | $11.05 | $11.08 | $11.08 | 61,675 |
| 2024-06-18 | $11.12 | $11.14 | $11.06 | $11.10 | $11.10 | 68,049 |
| 2024-06-17 | $10.94 | $11.10 | $10.94 | $11.10 | $11.10 | 95,872 |
| 2024-06-14 | $10.96 | $11.04 | $10.96 | $11.00 | $11.00 | 90,908 |
| 2024-06-13 | $10.96 | $11.04 | $10.96 | $11.00 | $11.00 | 67,898 |
| 2024-06-12 | $10.94 | $11.00 | $10.92 | $10.92 | $10.92 | 74,818 |
| 2024-06-11 | $10.87 | $10.91 | $10.87 | $10.90 | $10.90 | 22,479 |
| 2024-06-10 | $10.88 | $10.90 | $10.85 | $10.88 | $10.88 | 40,323 |
| 2024-06-07 | $10.82 | $10.89 | $10.79 | $10.89 | $10.89 | 130,802 |
| 2024-06-06 | $10.85 | $10.92 | $10.85 | $10.87 | $10.87 | 146,158 |
| 2024-06-05 | $10.83 | $10.92 | $10.83 | $10.89 | $10.86 | 41,187 |
| 2024-06-04 | $10.83 | $10.90 | $10.79 | $10.82 | $10.79 | 60,055 |
| 2024-06-03 | $10.75 | $10.87 | $10.75 | $10.81 | $10.78 | 32,851 |
| 2024-05-31 | $10.72 | $10.78 | $10.71 | $10.74 | $10.71 | 34,617 |
| 2024-05-30 | $10.73 | $10.74 | $10.71 | $10.71 | $10.68 | 37,770 |
| 2024-05-29 | $10.78 | $10.83 | $10.74 | $10.74 | $10.71 | 88,413 |
| 2024-05-28 | $10.84 | $10.87 | $10.81 | $10.81 | $10.78 | 60,001 |
| 2024-05-24 | $10.86 | $10.88 | $10.83 | $10.85 | $10.82 | 37,377 |
| 2024-05-23 | $10.85 | $10.90 | $10.81 | $10.84 | $10.81 | 181,744 |
| 2024-05-22 | $10.85 | $10.92 | $10.85 | $10.86 | $10.83 | 185,053 |
| 2024-05-21 | $10.91 | $10.91 | $10.88 | $10.90 | $10.87 | 131,020 |
| 2024-05-20 | $10.89 | $10.91 | $10.88 | $10.89 | $10.86 | 124,256 |
| 2024-05-17 | $10.93 | $10.93 | $10.86 | $10.88 | $10.85 | 43,775 |
| 2024-05-16 | $10.89 | $10.94 | $10.89 | $10.92 | $10.89 | 74,219 |
| 2024-05-15 | $10.86 | $10.94 | $10.86 | $10.90 | $10.87 | 35,363 |
| 2024-05-14 | $10.90 | $10.90 | $10.83 | $10.84 | $10.81 | 17,619 |
| 2024-05-13 | $10.90 | $10.90 | $10.86 | $10.87 | $10.84 | 83,232 |
| 2024-05-10 | $10.83 | $10.87 | $10.83 | $10.85 | $10.82 | 80,445 |
| 2024-05-09 | $10.84 | $10.87 | $10.84 | $10.86 | $10.83 | 53,457 |
| 2024-05-08 | $10.74 | $10.86 | $10.74 | $10.84 | $10.81 | 40,581 |
| 2024-05-07 | $10.71 | $10.77 | $10.71 | $10.74 | $10.71 | 54,186 |
| 2024-05-06 | $10.63 | $10.69 | $10.63 | $10.66 | $10.63 | 49,433 |
| 2024-05-03 | $10.58 | $10.66 | $10.58 | $10.64 | $10.61 | 55,842 |
| 2024-05-02 | $10.51 | $10.56 | $10.51 | $10.55 | $10.52 | 129,316 |
| 2024-05-01 | $10.52 | $10.55 | $10.50 | $10.54 | $10.48 | 67,210 |
| 2024-04-30 | $10.45 | $10.49 | $10.45 | $10.49 | $10.43 | 27,114 |
| 2024-04-29 | $10.46 | $10.53 | $10.46 | $10.53 | $10.46 | 60,111 |
| 2024-04-26 | $10.42 | $10.49 | $10.42 | $10.46 | $10.40 | 64,004 |
| 2024-04-25 | $10.42 | $10.47 | $10.42 | $10.45 | $10.39 | 95,477 |
| 2024-04-24 | $10.44 | $10.51 | $10.43 | $10.50 | $10.44 | 93,428 |
| 2024-04-23 | $10.48 | $10.55 | $10.48 | $10.49 | $10.43 | 59,002 |
| 2024-04-22 | $10.48 | $10.51 | $10.33 | $10.50 | $10.44 | 49,549 |
| 2024-04-19 | $10.51 | $10.52 | $10.46 | $10.47 | $10.41 | 50,441 |
| 2024-04-18 | $10.48 | $10.49 | $10.45 | $10.46 | $10.40 | 21,755 |
| 2024-04-17 | $10.48 | $10.53 | $10.48 | $10.49 | $10.43 | 15,276 |
| 2024-04-16 | $10.45 | $10.49 | $10.45 | $10.47 | $10.41 | 54,083 |
| 2024-04-15 | $10.50 | $10.52 | $10.49 | $10.51 | $10.45 | 55,505 |
| 2024-04-12 | $10.57 | $10.58 | $10.54 | $10.54 | $10.54 | 25,127 |
| 2024-04-11 | $10.53 | $10.56 | $10.50 | $10.55 | $10.55 | 48,003 |
| 2024-04-10 | $10.56 | $10.59 | $10.50 | $10.52 | $10.52 | 99,123 |
| 2024-04-09 | $10.66 | $10.68 | $10.63 | $10.64 | $10.64 | 43,342 |
| 2024-04-08 | $10.61 | $10.74 | $10.61 | $10.63 | $10.63 | 60,087 |
| 2024-04-05 | $10.60 | $10.64 | $10.58 | $10.63 | $10.63 | 56,243 |
| 2024-04-04 | $10.71 | $10.72 | $10.58 | $10.65 | $10.65 | 192,662 |
| 2024-04-03 | $10.73 | $10.73 | $10.68 | $10.73 | $10.70 | 54,009 |
| 2024-04-02 | $10.78 | $10.79 | $10.74 | $10.77 | $10.74 | 91,082 |
| 2024-04-01 | $10.93 | $10.97 | $10.86 | $10.89 | $10.86 | 82,095 |
| 2024-03-28 | $10.81 | $10.99 | $10.80 | $10.99 | $10.96 | 123,266 |
| 2024-03-27 | $10.85 | $10.87 | $10.80 | $10.84 | $10.81 | 67,693 |
| 2024-03-26 | $10.90 | $10.91 | $10.85 | $10.85 | $10.82 | 38,395 |
| 2024-03-25 | $10.90 | $10.93 | $10.88 | $10.90 | $10.87 | 35,881 |
| 2024-03-22 | $10.93 | $10.97 | $10.92 | $10.93 | $10.90 | 59,942 |
| 2024-03-21 | $10.96 | $10.96 | $10.86 | $10.93 | $10.90 | 70,092 |
| 2024-03-20 | $10.93 | $10.94 | $10.91 | $10.93 | $10.89 | 19,944 |
| 2024-03-19 | $10.95 | $10.97 | $10.93 | $10.94 | $10.90 | 31,758 |
| 2024-03-18 | $10.90 | $10.96 | $10.90 | $10.95 | $10.92 | 42,780 |
| 2024-03-15 | $10.87 | $10.91 | $10.85 | $10.89 | $10.89 | 28,283 |
| 2024-03-14 | $10.95 | $10.95 | $10.88 | $10.90 | $10.90 | 102,459 |
| 2024-03-13 | $10.97 | $10.99 | $10.94 | $10.95 | $10.95 | 27,203 |
| 2024-03-12 | $10.99 | $11.01 | $10.92 | $10.95 | $10.95 | 46,684 |
| 2024-03-11 | $11.01 | $11.01 | $10.96 | $11.00 | $11.00 | 20,574 |
| 2024-03-08 | $10.93 | $11.05 | $10.90 | $11.05 | $11.05 | 150,540 |
| 2024-03-07 | $10.92 | $10.96 | $10.90 | $10.94 | $10.94 | 86,142 |
| 2024-03-06 | $10.90 | $10.97 | $10.89 | $10.94 | $10.94 | 88,925 |
| 2024-03-05 | $10.93 | $10.95 | $10.89 | $10.90 | $10.90 | 63,231 |
| 2024-03-04 | $10.96 | $10.96 | $10.90 | $10.93 | $10.93 | 56,189 |
| 2024-03-01 | $10.92 | $10.99 | $10.90 | $10.98 | $10.98 | 68,710 |
| 2024-02-29 | $10.85 | $10.93 | $10.85 | $10.89 | $10.89 | 38,947 |
| 2024-02-28 | $10.85 | $10.89 | $10.83 | $10.84 | $10.84 | 29,221 |
| 2024-02-27 | $10.86 | $10.88 | $10.84 | $10.85 | $10.85 | 45,912 |
| 2024-02-26 | $10.95 | $10.96 | $10.86 | $10.87 | $10.87 | 34,249 |
| 2024-02-23 | $10.99 | $10.99 | $10.92 | $10.94 | $10.94 | 35,905 |
| 2024-02-22 | $11.03 | $11.03 | $10.94 | $10.95 | $10.95 | 164,370 |
| 2024-02-21 | $10.99 | $10.99 | $10.95 | $10.98 | $10.98 | 54,323 |
| 2024-02-20 | $10.87 | $10.97 | $10.86 | $10.95 | $10.95 | 38,730 |
| 2024-02-16 | $10.87 | $10.89 | $10.81 | $10.85 | $10.85 | 50,955 |
| 2024-02-15 | $10.87 | $10.90 | $10.85 | $10.88 | $10.88 | 37,371 |
| 2024-02-14 | $10.77 | $10.82 | $10.77 | $10.82 | $10.82 | 70,402 |
| 2024-02-13 | $10.80 | $10.81 | $10.75 | $10.77 | $10.77 | 73,923 |
| 2024-02-12 | $10.87 | $10.91 | $10.86 | $10.86 | $10.86 | 52,106 |
| 2024-02-09 | $10.87 | $10.89 | $10.80 | $10.83 | $10.83 | 84,765 |
| 2024-02-08 | $10.85 | $10.88 | $10.80 | $10.83 | $10.83 | 81,634 |
| 2024-02-07 | $10.84 | $10.90 | $10.82 | $10.83 | $10.83 | 40,328 |
| 2024-02-06 | $10.81 | $10.86 | $10.79 | $10.84 | $10.84 | 22,401 |
| 2024-02-05 | $10.83 | $10.84 | $10.73 | $10.80 | $10.80 | 81,298 |
| 2024-02-02 | $10.86 | $10.90 | $10.81 | $10.89 | $10.89 | 45,623 |
| 2024-02-01 | $10.83 | $10.97 | $10.83 | $10.95 | $10.95 | 61,844 |
| 2024-01-31 | $10.72 | $10.90 | $10.72 | $10.84 | $10.81 | 68,604 |
| 2024-01-30 | $10.70 | $10.75 | $10.70 | $10.72 | $10.69 | 50,151 |
| 2024-01-29 | $10.59 | $10.71 | $10.59 | $10.70 | $10.67 | 75,983 |
| 2024-01-26 | $10.73 | $10.75 | $10.58 | $10.59 | $10.56 | 107,030 |
| 2024-01-25 | $10.75 | $10.80 | $10.75 | $10.75 | $10.72 | 50,770 |
| 2024-01-24 | $10.75 | $10.76 | $10.71 | $10.74 | $10.71 | 43,038 |
| 2024-01-23 | $10.73 | $10.79 | $10.69 | $10.72 | $10.69 | 65,457 |
| 2024-01-22 | $10.73 | $10.83 | $10.72 | $10.75 | $10.72 | 36,362 |
| 2024-01-19 | $10.65 | $10.69 | $10.57 | $10.66 | $10.63 | 41,637 |
| 2024-01-18 | $10.82 | $10.82 | $10.68 | $10.68 | $10.65 | 52,460 |
| 2024-01-17 | $10.78 | $10.83 | $10.76 | $10.82 | $10.79 | 110,270 |
| 2024-01-16 | $10.85 | $10.89 | $10.78 | $10.81 | $10.81 | 83,493 |
| 2024-01-12 | $10.88 | $10.89 | $10.85 | $10.87 | $10.87 | 43,854 |
| 2024-01-11 | $10.87 | $10.90 | $10.84 | $10.84 | $10.84 | 82,065 |
| 2024-01-10 | $10.85 | $10.90 | $10.85 | $10.88 | $10.88 | 125,973 |
| 2024-01-09 | $10.85 | $10.92 | $10.79 | $10.87 | $10.87 | 310,734 |
| 2024-01-08 | $10.85 | $10.94 | $10.81 | $10.89 | $10.89 | 237,251 |
| 2024-01-05 | $10.80 | $10.84 | $10.79 | $10.81 | $10.81 | 141,370 |
| 2024-01-04 | $10.82 | $10.91 | $10.76 | $10.81 | $10.81 | 110,264 |
| 2024-01-03 | $10.89 | $10.94 | $10.85 | $10.91 | $10.88 | 51,035 |
| 2024-01-02 | $10.83 | $10.90 | $10.82 | $10.89 | $10.86 | 89,995 |
| 2023-12-29 | $10.85 | $10.90 | $10.84 | $10.84 | $10.81 | 84,483 |
| 2023-12-28 | $10.88 | $10.94 | $10.86 | $10.90 | $10.87 | 151,959 |
| 2023-12-27 | $10.85 | $10.92 | $10.85 | $10.90 | $10.87 | 128,217 |
| 2023-12-26 | $10.85 | $10.93 | $10.85 | $10.85 | $10.82 | 63,197 |
| 2023-12-22 | $10.87 | $10.93 | $10.84 | $10.86 | $10.86 | 71,420 |
| 2023-12-21 | $10.79 | $10.88 | $10.77 | $10.81 | $10.81 | 56,577 |
| 2023-12-20 | $10.77 | $10.82 | $10.77 | $10.77 | $10.77 | 73,136 |
| 2023-12-19 | $10.78 | $10.84 | $10.76 | $10.77 | $10.77 | 47,021 |
| 2023-12-18 | $10.70 | $10.76 | $10.68 | $10.73 | $10.73 | 92,231 |
| 2023-12-15 | $10.67 | $10.74 | $10.67 | $10.72 | $10.72 | 64,310 |
| 2023-12-14 | $10.63 | $10.73 | $10.63 | $10.69 | $10.69 | 81,395 |
| 2023-12-13 | $10.51 | $10.62 | $10.46 | $10.59 | $10.59 | 60,333 |
| 2023-12-12 | $10.51 | $10.57 | $10.51 | $10.51 | $10.51 | 80,398 |
| 2023-12-11 | $10.56 | $10.56 | $10.52 | $10.54 | $10.54 | 85,203 |
| 2023-12-08 | $10.46 | $10.57 | $10.46 | $10.56 | $10.56 | 85,662 |
| 2023-12-07 | $10.58 | $10.61 | $10.52 | $10.54 | $10.54 | 151,246 |
| 2023-12-06 | $10.72 | $10.78 | $10.60 | $10.60 | $10.57 | 33,148 |
| 2023-12-05 | $10.70 | $10.70 | $10.63 | $10.67 | $10.64 | 27,160 |
| 2023-12-04 | $10.68 | $10.74 | $10.62 | $10.69 | $10.66 | 78,152 |
| 2023-12-01 | $10.41 | $10.75 | $10.41 | $10.70 | $10.67 | 153,775 |
| 2023-11-30 | $10.36 | $10.41 | $10.33 | $10.39 | $10.36 | 62,576 |
| 2023-11-29 | $10.29 | $10.41 | $10.29 | $10.36 | $10.33 | 79,196 |
| 2023-11-28 | $10.18 | $10.27 | $10.18 | $10.25 | $10.22 | 48,342 |
| 2023-11-27 | $10.23 | $10.25 | $10.13 | $10.23 | $10.20 | 60,950 |
| 2023-11-24 | $10.19 | $10.22 | $10.17 | $10.18 | $10.18 | 22,445 |
| 2023-11-22 | $10.24 | $10.29 | $10.14 | $10.20 | $10.20 | 81,705 |
| 2023-11-21 | $10.22 | $10.28 | $10.22 | $10.26 | $10.26 | 35,394 |
| 2023-11-20 | $10.17 | $10.26 | $10.17 | $10.23 | $10.23 | 63,716 |
| 2023-11-17 | $10.26 | $10.26 | $10.14 | $10.16 | $10.16 | 45,067 |
| 2023-11-16 | $10.07 | $10.22 | $10.07 | $10.21 | $10.21 | 92,926 |
| 2023-11-15 | $10.12 | $10.13 | $9.98 | $10.01 | $10.01 | 84,089 |
| 2023-11-14 | $10.08 | $10.15 | $10.08 | $10.13 | $10.13 | 31,982 |
| 2023-11-13 | $9.83 | $10.00 | $9.82 | $9.98 | $9.98 | 68,517 |
| 2023-11-10 | $9.78 | $9.87 | $9.78 | $9.84 | $9.84 | 44,818 |
| 2023-11-09 | $9.84 | $9.87 | $9.67 | $9.74 | $9.74 | 88,381 |
| 2023-11-08 | $9.72 | $9.86 | $9.72 | $9.82 | $9.82 | 31,569 |
| 2023-11-07 | $9.57 | $9.74 | $9.56 | $9.68 | $9.68 | 57,239 |
| 2023-11-06 | $9.50 | $9.53 | $9.41 | $9.52 | $9.52 | 114,664 |
| 2023-11-03 | $9.37 | $9.52 | $9.37 | $9.50 | $9.50 | 116,510 |
| 2023-11-02 | $9.24 | $9.30 | $9.24 | $9.30 | $9.30 | 74,618 |
| 2023-11-01 | $9.08 | $9.18 | $9.06 | $9.16 | $9.13 | 142,537 |
| 2023-10-31 | $9.06 | $9.09 | $9.02 | $9.07 | $9.04 | 95,331 |
| 2023-10-30 | $9.05 | $9.09 | $9.02 | $9.04 | $9.01 | 59,125 |
| 2023-10-27 | $9.03 | $9.08 | $9.00 | $9.04 | $9.01 | 51,329 |
| 2023-10-26 | $9.08 | $9.13 | $9.02 | $9.05 | $9.02 | 58,551 |
| 2023-10-25 | $9.12 | $9.15 | $9.07 | $9.08 | $9.05 | 55,952 |
| 2023-10-24 | $9.17 | $9.20 | $9.10 | $9.14 | $9.11 | 58,629 |
| 2023-10-23 | $8.97 | $9.13 | $8.97 | $9.09 | $9.06 | 107,241 |
| 2023-10-20 | $9.08 | $9.11 | $8.95 | $9.03 | $9.00 | 70,189 |
| 2023-10-19 | $9.18 | $9.21 | $9.05 | $9.07 | $9.04 | 55,113 |
| 2023-10-18 | $9.25 | $9.25 | $9.16 | $9.18 | $9.15 | 32,402 |
| 2023-10-17 | $9.39 | $9.39 | $9.28 | $9.28 | $9.25 | 73,664 |
| 2023-10-16 | $9.42 | $9.55 | $9.34 | $9.42 | $9.39 | 194,318 |
| 2023-10-13 | $9.54 | $9.54 | $9.44 | $9.45 | $9.42 | 92,341 |
| 2023-10-12 | $9.51 | $9.58 | $9.44 | $9.49 | $9.46 | 94,059 |
| 2023-10-11 | $9.47 | $9.54 | $9.43 | $9.47 | $9.44 | 82,298 |
| 2023-10-10 | $9.35 | $9.47 | $9.35 | $9.40 | $9.37 | 63,108 |
| 2023-10-09 | $9.30 | $9.38 | $9.30 | $9.38 | $9.35 | 52,306 |
| 2023-10-06 | $9.33 | $9.34 | $9.23 | $9.26 | $9.23 | 62,032 |
| 2023-10-05 | $9.40 | $9.42 | $9.35 | $9.37 | $9.34 | 61,520 |
| 2023-10-04 | $9.31 | $9.42 | $9.31 | $9.42 | $9.35 | 71,405 |
| 2023-10-03 | $9.31 | $9.38 | $9.27 | $9.31 | $9.25 | 71,965 |
| 2023-10-02 | $9.35 | $9.49 | $9.35 | $9.37 | $9.30 | 91,929 |
| 2023-09-29 | $9.49 | $9.60 | $9.34 | $9.34 | $9.27 | 112,311 |
| 2023-09-28 | $9.55 | $9.57 | $9.43 | $9.43 | $9.36 | 63,193 |
| 2023-09-27 | $9.63 | $9.67 | $9.55 | $9.56 | $9.49 | 47,849 |
| 2023-09-26 | $9.80 | $9.80 | $9.61 | $9.65 | $9.58 | 74,779 |
| 2023-09-25 | $9.80 | $9.87 | $9.77 | $9.79 | $9.72 | 56,419 |
| 2023-09-22 | $9.93 | $9.95 | $9.85 | $9.85 | $9.78 | 52,415 |
| 2023-09-21 | $9.95 | $9.96 | $9.88 | $9.92 | $9.85 | 71,630 |
| 2023-09-20 | $10.00 | $10.04 | $9.98 | $9.98 | $9.91 | 34,332 |
| 2023-09-19 | $9.97 | $10.00 | $9.94 | $9.99 | $9.92 | 671,055 |
| 2023-09-18 | $9.90 | $10.00 | $9.90 | $10.00 | $9.93 | 331,167 |
| 2023-09-15 | $10.04 | $10.04 | $9.90 | $9.94 | $9.87 | 158,362 |
| 2023-09-14 | $10.04 | $10.06 | $10.01 | $10.02 | $9.95 | 52,762 |
| 2023-09-13 | $10.06 | $10.08 | $9.96 | $10.02 | $9.95 | 76,169 |
| 2023-09-12 | $10.07 | $10.09 | $10.05 | $10.06 | $9.99 | 13,064 |
| 2023-09-11 | $10.13 | $10.16 | $10.08 | $10.09 | $10.02 | 44,121 |
| 2023-09-08 | $10.18 | $10.21 | $10.12 | $10.13 | $10.06 | 45,269 |
| 2023-09-07 | $10.32 | $10.35 | $10.14 | $10.17 | $10.10 | 69,807 |
| 2023-09-06 | $10.40 | $10.41 | $10.31 | $10.33 | $10.23 | 29,713 |
| 2023-09-05 | $10.43 | $10.43 | $10.32 | $10.37 | $10.26 | 50,576 |
| 2023-09-01 | $10.44 | $10.48 | $10.39 | $10.43 | $10.32 | 70,875 |
| 2023-08-31 | $10.40 | $10.43 | $10.38 | $10.41 | $10.30 | 92,111 |
| 2023-08-30 | $10.32 | $10.41 | $10.32 | $10.41 | $10.30 | 95,050 |
| 2023-08-29 | $10.24 | $10.34 | $10.21 | $10.34 | $10.24 | 59,722 |
| 2023-08-28 | $10.14 | $10.26 | $10.14 | $10.25 | $10.15 | 112,748 |
| 2023-08-25 | $10.14 | $10.17 | $10.12 | $10.14 | $10.04 | 43,293 |
| 2023-08-24 | $10.20 | $10.21 | $10.13 | $10.15 | $10.05 | 61,827 |
| 2023-08-23 | $10.24 | $10.27 | $10.19 | $10.21 | $10.11 | 31,891 |
| 2023-08-22 | $10.28 | $10.33 | $10.18 | $10.20 | $10.10 | 66,970 |
| 2023-08-21 | $10.27 | $10.37 | $10.16 | $10.21 | $10.11 | 72,502 |
| 2023-08-18 | $10.31 | $10.35 | $10.28 | $10.32 | $10.22 | 42,023 |
| 2023-08-17 | $10.37 | $10.37 | $10.28 | $10.30 | $10.20 | 34,485 |
| 2023-08-16 | $10.42 | $10.43 | $10.34 | $10.36 | $10.25 | 35,132 |
| 2023-08-15 | $10.40 | $10.43 | $10.39 | $10.39 | $10.28 | 47,363 |
| 2023-08-14 | $10.40 | $10.41 | $10.39 | $10.40 | $10.29 | 28,028 |
| 2023-08-11 | $10.38 | $10.43 | $10.34 | $10.39 | $10.39 | 49,410 |
| 2023-08-10 | $10.37 | $10.44 | $10.34 | $10.35 | $10.35 | 40,635 |
| 2023-08-09 | $10.32 | $10.36 | $10.30 | $10.34 | $10.34 | 94,952 |
| 2023-08-08 | $10.29 | $10.33 | $10.29 | $10.31 | $10.31 | 106,803 |
| 2023-08-07 | $10.38 | $10.38 | $10.30 | $10.34 | $10.34 | 68,032 |
| 2023-08-04 | $10.36 | $10.42 | $10.35 | $10.41 | $10.41 | 57,007 |
| 2023-08-03 | $10.50 | $10.50 | $10.34 | $10.34 | $10.34 | 92,812 |
| 2023-08-02 | $10.60 | $10.65 | $10.52 | $10.60 | $10.57 | 63,205 |
| 2023-08-01 | $10.68 | $10.72 | $10.63 | $10.63 | $10.60 | 113,028 |
| 2023-07-31 | $10.71 | $10.73 | $10.66 | $10.72 | $10.69 | 24,151 |
| 2023-07-28 | $10.70 | $10.76 | $10.67 | $10.70 | $10.67 | 80,492 |
| 2023-07-27 | $10.80 | $10.86 | $10.67 | $10.67 | $10.64 | 44,773 |
| 2023-07-26 | $10.80 | $10.87 | $10.76 | $10.77 | $10.74 | 21,021 |
| 2023-07-25 | $10.83 | $10.84 | $10.79 | $10.80 | $10.80 | 18,228 |
| 2023-07-24 | $10.83 | $10.87 | $10.80 | $10.83 | $10.83 | 26,603 |
| 2023-07-21 | $10.84 | $10.85 | $10.75 | $10.77 | $10.77 | 57,381 |
| 2023-07-20 | $10.75 | $10.85 | $10.75 | $10.75 | $10.75 | 41,051 |
| 2023-07-19 | $10.77 | $10.80 | $10.75 | $10.77 | $10.77 | 34,271 |
| 2023-07-18 | $10.68 | $10.78 | $10.68 | $10.72 | $10.72 | 49,527 |
| 2023-07-17 | $10.81 | $10.81 | $10.68 | $10.72 | $10.72 | 28,773 |
| 2023-07-14 | $10.78 | $10.83 | $10.72 | $10.76 | $10.76 | 66,497 |
| 2023-07-13 | $10.72 | $10.77 | $10.72 | $10.75 | $10.75 | 29,844 |
| 2023-07-12 | $10.70 | $10.74 | $10.69 | $10.73 | $10.73 | 43,699 |
| 2023-07-11 | $10.67 | $10.71 | $10.65 | $10.69 | $10.69 | 43,331 |
| 2023-07-10 | $10.63 | $10.70 | $10.62 | $10.67 | $10.67 | 53,966 |
| 2023-07-07 | $10.65 | $10.79 | $10.60 | $10.65 | $10.65 | 62,300 |
| 2023-07-06 | $10.71 | $10.72 | $10.56 | $10.66 | $10.66 | 65,602 |
| 2023-07-05 | $10.97 | $10.98 | $10.72 | $10.75 | $10.72 | 47,140 |
| 2023-07-03 | $10.82 | $10.96 | $10.80 | $10.93 | $10.90 | 69,516 |
| 2023-06-30 | $10.80 | $10.92 | $10.73 | $10.73 | $10.70 | 89,723 |
| 2023-06-29 | $10.80 | $10.84 | $10.75 | $10.75 | $10.72 | 71,417 |
| 2023-06-28 | $10.81 | $10.85 | $10.77 | $10.83 | $10.80 | 57,713 |
| 2023-06-27 | $10.74 | $10.85 | $10.74 | $10.82 | $10.79 | 74,634 |
| 2023-06-26 | $10.58 | $10.78 | $10.57 | $10.74 | $10.71 | 93,160 |
| 2023-06-23 | $10.49 | $10.60 | $10.49 | $10.59 | $10.56 | 85,852 |
| 2023-06-22 | $10.52 | $10.56 | $10.46 | $10.48 | $10.48 | 121,794 |
| 2023-06-21 | $10.52 | $10.53 | $10.49 | $10.49 | $10.49 | 134,453 |
| 2023-06-20 | $10.58 | $10.66 | $10.52 | $10.53 | $10.53 | 82,334 |
| 2023-06-16 | $10.66 | $10.66 | $10.54 | $10.56 | $10.56 | 38,481 |
| 2023-06-15 | $10.68 | $10.71 | $10.59 | $10.60 | $10.60 | 66,138 |
| 2023-06-14 | $10.60 | $10.67 | $10.60 | $10.64 | $10.64 | 65,886 |
| 2023-06-13 | $10.70 | $10.70 | $10.55 | $10.57 | $10.57 | 50,035 |
| 2023-06-12 | $10.70 | $10.70 | $10.66 | $10.69 | $10.69 | 32,412 |
| 2023-06-09 | $10.51 | $10.67 | $10.51 | $10.66 | $10.66 | 63,053 |
| 2023-06-08 | $10.52 | $10.59 | $10.49 | $10.55 | $10.55 | 73,918 |
| 2023-06-07 | $10.51 | $10.54 | $10.45 | $10.50 | $10.50 | 67,348 |
| 2023-06-06 | $10.38 | $10.49 | $10.38 | $10.49 | $10.49 | 69,649 |
| 2023-06-05 | $10.32 | $10.38 | $10.30 | $10.37 | $10.37 | 110,904 |
| 2023-06-02 | $10.49 | $10.52 | $10.31 | $10.33 | $10.33 | 56,886 |
| 2023-06-01 | $10.37 | $10.51 | $10.36 | $10.42 | $10.42 | 92,794 |
| 2023-05-31 | $10.35 | $10.41 | $10.30 | $10.38 | $10.35 | 64,067 |
| 2023-05-30 | $10.30 | $10.34 | $10.22 | $10.31 | $10.28 | 66,478 |
| 2023-05-26 | $10.18 | $10.25 | $10.18 | $10.23 | $10.23 | 61,060 |
| 2023-05-25 | $10.22 | $10.22 | $10.16 | $10.21 | $10.21 | 76,049 |
| 2023-05-24 | $10.34 | $10.34 | $10.06 | $10.15 | $10.15 | 196,513 |
| 2023-05-23 | $10.39 | $10.41 | $10.32 | $10.35 | $10.35 | 29,822 |
| 2023-05-22 | $10.43 | $10.43 | $10.33 | $10.36 | $10.36 | 64,016 |
| 2023-05-19 | $10.47 | $10.49 | $10.39 | $10.40 | $10.40 | 49,654 |
| 2023-05-18 | $10.60 | $10.63 | $10.45 | $10.47 | $10.47 | 63,970 |
| 2023-05-17 | $10.65 | $10.66 | $10.54 | $10.60 | $10.60 | 38,108 |
| 2023-05-16 | $10.65 | $10.67 | $10.61 | $10.65 | $10.65 | 25,220 |
| 2023-05-15 | $10.61 | $10.64 | $10.59 | $10.62 | $10.62 | 93,284 |
| 2023-05-12 | $10.63 | $10.63 | $10.54 | $10.59 | $10.59 | 53,204 |
| 2023-05-11 | $10.63 | $10.66 | $10.56 | $10.58 | $10.58 | 36,807 |
| 2023-05-10 | $10.57 | $10.62 | $10.53 | $10.59 | $10.59 | 78,757 |
| 2023-05-09 | $10.56 | $10.61 | $10.50 | $10.51 | $10.51 | 70,654 |
| 2023-05-08 | $10.66 | $10.67 | $10.51 | $10.51 | $10.51 | 129,891 |
| 2023-05-05 | $10.66 | $10.68 | $10.56 | $10.66 | $10.66 | 111,473 |
| 2023-05-04 | $10.70 | $10.72 | $10.53 | $10.56 | $10.56 | 107,648 |
| 2023-05-03 | $10.72 | $10.76 | $10.68 | $10.69 | $10.66 | 56,681 |
| 2023-05-02 | $10.82 | $10.85 | $10.68 | $10.73 | $10.70 | 71,333 |
| 2023-05-01 | $10.78 | $10.88 | $10.73 | $10.82 | $10.79 | 280,302 |
| 2023-04-28 | $10.63 | $10.78 | $10.62 | $10.77 | $10.74 | 74,288 |
| 2023-04-27 | $10.58 | $10.61 | $10.53 | $10.58 | $10.55 | 54,329 |
| 2023-04-26 | $10.62 | $10.63 | $10.55 | $10.55 | $10.52 | 74,057 |
| 2023-04-25 | $10.59 | $10.64 | $10.56 | $10.60 | $10.57 | 58,784 |
| 2023-04-24 | $10.72 | $10.75 | $10.61 | $10.62 | $10.59 | 60,502 |
| 2023-04-21 | $10.64 | $10.72 | $10.63 | $10.72 | $10.69 | 36,265 |
| 2023-04-20 | $10.60 | $10.70 | $10.59 | $10.64 | $10.61 | 22,826 |
| 2023-04-19 | $10.61 | $10.63 | $10.58 | $10.60 | $10.57 | 52,719 |
| 2023-04-18 | $10.72 | $10.74 | $10.62 | $10.62 | $10.59 | 38,696 |
| 2023-04-17 | $10.69 | $10.79 | $10.69 | $10.72 | $10.69 | 88,786 |
| 2023-04-14 | $10.83 | $10.83 | $10.72 | $10.73 | $10.73 | 71,058 |
| 2023-04-13 | $10.86 | $10.89 | $10.78 | $10.78 | $10.78 | 102,390 |
| 2023-04-12 | $10.91 | $10.94 | $10.86 | $10.86 | $10.83 | 20,451 |
| 2023-04-11 | $10.84 | $10.88 | $10.82 | $10.86 | $10.83 | 30,600 |
| 2023-04-10 | $10.83 | $10.89 | $10.77 | $10.77 | $10.74 | 45,209 |
| 2023-04-06 | $10.99 | $10.99 | $10.81 | $10.81 | $10.78 | 37,596 |
| 2023-04-05 | $10.88 | $10.95 | $10.85 | $10.94 | $10.91 | 17,454 |
| 2023-04-04 | $10.85 | $10.93 | $10.80 | $10.81 | $10.78 | 33,709 |
| 2023-04-03 | $10.97 | $10.99 | $10.83 | $10.85 | $10.82 | 48,601 |
| 2023-03-31 | $10.88 | $10.98 | $10.88 | $10.95 | $10.92 | 153,532 |
| 2023-03-30 | $10.66 | $10.85 | $10.66 | $10.85 | $10.82 | 54,625 |
| 2023-03-29 | $10.60 | $10.73 | $10.60 | $10.61 | $10.58 | 33,423 |
| 2023-03-28 | $10.65 | $10.72 | $10.55 | $10.64 | $10.61 | 55,625 |
| 2023-03-27 | $10.58 | $10.78 | $10.58 | $10.62 | $10.62 | 78,648 |
| 2023-03-24 | $10.56 | $10.72 | $10.56 | $10.61 | $10.61 | 99,270 |
| 2023-03-23 | $10.55 | $10.60 | $10.52 | $10.53 | $10.53 | 65,934 |
| 2023-03-22 | $10.51 | $10.59 | $10.46 | $10.58 | $10.58 | 110,329 |
| 2023-03-21 | $10.57 | $10.57 | $10.47 | $10.51 | $10.51 | 96,379 |
| 2023-03-20 | $10.61 | $10.65 | $10.52 | $10.52 | $10.52 | 63,053 |
| 2023-03-17 | $10.60 | $10.63 | $10.58 | $10.62 | $10.62 | 23,131 |
| 2023-03-16 | $10.55 | $10.63 | $10.54 | $10.56 | $10.56 | 99,771 |
| 2023-03-15 | $10.50 | $10.55 | $10.46 | $10.53 | $10.53 | 60,382 |
| 2023-03-14 | $10.41 | $10.47 | $10.39 | $10.46 | $10.46 | 38,647 |
| 2023-03-13 | $10.48 | $10.50 | $10.36 | $10.39 | $10.39 | 57,635 |
| 2023-03-10 | $10.38 | $10.48 | $10.38 | $10.44 | $10.44 | 81,931 |
| 2023-03-09 | $10.43 | $10.50 | $10.34 | $10.36 | $10.36 | 64,574 |
| 2023-03-08 | $10.41 | $10.43 | $10.38 | $10.41 | $10.41 | 58,810 |
| 2023-03-07 | $10.38 | $10.43 | $10.35 | $10.39 | $10.39 | 63,277 |
| 2023-03-06 | $10.44 | $10.44 | $10.39 | $10.41 | $10.41 | 104,892 |
| 2023-03-03 | $10.41 | $10.44 | $10.40 | $10.43 | $10.43 | 92,941 |
| 2023-03-02 | $10.49 | $10.49 | $10.38 | $10.39 | $10.39 | 58,009 |
| 2023-03-01 | $10.50 | $10.56 | $10.50 | $10.55 | $10.52 | 37,158 |
| 2023-02-28 | $10.43 | $10.51 | $10.42 | $10.49 | $10.46 | 53,315 |
| 2023-02-27 | $10.40 | $10.48 | $10.39 | $10.48 | $10.45 | 46,475 |
| 2023-02-24 | $10.48 | $10.48 | $10.35 | $10.40 | $10.37 | 100,520 |
| 2023-02-23 | $10.52 | $10.54 | $10.48 | $10.50 | $10.47 | 63,838 |
| 2023-02-22 | $10.54 | $10.60 | $10.48 | $10.50 | $10.47 | 51,828 |
| 2023-02-21 | $10.60 | $10.66 | $10.51 | $10.56 | $10.53 | 149,427 |
| 2023-02-17 | $10.77 | $10.77 | $10.62 | $10.64 | $10.61 | 82,993 |
| 2023-02-16 | $10.84 | $10.85 | $10.74 | $10.74 | $10.71 | 63,935 |
| 2023-02-15 | $10.93 | $10.96 | $10.86 | $10.88 | $10.85 | 75,872 |
| 2023-02-14 | $10.92 | $10.98 | $10.90 | $10.93 | $10.90 | 50,632 |
| 2023-02-13 | $10.98 | $10.99 | $10.93 | $10.97 | $10.94 | 46,457 |
| 2023-02-10 | $10.96 | $11.01 | $10.94 | $10.95 | $10.92 | 37,173 |
| 2023-02-09 | $11.02 | $11.04 | $10.94 | $10.95 | $10.92 | 39,184 |
| 2023-02-08 | $11.00 | $11.02 | $10.98 | $11.00 | $10.97 | 85,034 |
| 2023-02-07 | $10.96 | $11.04 | $10.94 | $10.99 | $10.96 | 56,350 |
| 2023-02-06 | $10.99 | $11.01 | $10.94 | $10.97 | $10.94 | 63,005 |
| 2023-02-03 | $11.11 | $11.14 | $11.05 | $11.05 | $11.02 | 74,149 |
| 2023-02-02 | $11.29 | $11.30 | $11.17 | $11.19 | $11.15 | 129,574 |
| 2023-02-01 | $11.32 | $11.35 | $11.23 | $11.26 | $11.19 | 84,141 |
| 2023-01-31 | $11.42 | $11.43 | $11.31 | $11.33 | $11.26 | 46,936 |
| 2023-01-30 | $11.22 | $11.46 | $11.17 | $11.43 | $11.36 | 103,172 |
| 2023-01-27 | $11.12 | $11.21 | $11.10 | $11.21 | $11.21 | 64,681 |
| 2023-01-26 | $11.16 | $11.22 | $11.12 | $11.13 | $11.13 | 75,008 |
| 2023-01-25 | $11.21 | $11.21 | $11.03 | $11.12 | $11.12 | 61,713 |
| 2023-01-24 | $11.19 | $11.21 | $11.13 | $11.19 | $11.19 | 65,317 |
| 2023-01-23 | $11.17 | $11.20 | $11.12 | $11.17 | $11.17 | 109,961 |
| 2023-01-20 | $10.95 | $11.16 | $10.93 | $11.16 | $11.16 | 67,924 |
| 2023-01-19 | $10.92 | $10.99 | $10.91 | $10.92 | $10.92 | 130,795 |
| 2023-01-18 | $10.92 | $11.01 | $10.92 | $10.95 | $10.95 | 94,140 |
| 2023-01-17 | $10.89 | $10.93 | $10.89 | $10.90 | $10.90 | 92,801 |
| 2023-01-13 | $10.93 | $10.94 | $10.90 | $10.91 | $10.91 | 39,074 |
| 2023-01-12 | $10.82 | $10.93 | $10.81 | $10.92 | $10.92 | 66,881 |
| 2023-01-11 | $10.75 | $10.82 | $10.75 | $10.78 | $10.78 | 74,243 |
| 2023-01-10 | $10.73 | $10.76 | $10.70 | $10.74 | $10.74 | 95,755 |
| 2023-01-09 | $10.69 | $10.75 | $10.68 | $10.72 | $10.72 | 79,892 |
| 2023-01-06 | $10.61 | $10.66 | $10.56 | $10.65 | $10.65 | 109,098 |
| 2023-01-05 | $10.61 | $10.65 | $10.58 | $10.58 | $10.58 | 108,422 |
| 2023-01-04 | $10.63 | $10.73 | $10.63 | $10.65 | $10.62 | 75,024 |
| 2023-01-03 | $10.59 | $10.64 | $10.50 | $10.57 | $10.54 | 131,772 |
| 2022-12-30 | $10.39 | $10.50 | $10.39 | $10.48 | $10.45 | 158,884 |
| 2022-12-29 | $10.43 | $10.50 | $10.38 | $10.43 | $10.43 | 455,121 |
| 2022-12-28 | $10.44 | $10.50 | $10.40 | $10.41 | $10.41 | 150,925 |
| 2022-12-27 | $10.42 | $10.44 | $10.36 | $10.37 | $10.37 | 278,836 |
| 2022-12-23 | $10.47 | $10.51 | $10.42 | $10.45 | $10.45 | 167,171 |
| 2022-12-22 | $10.53 | $10.56 | $10.47 | $10.47 | $10.47 | 216,879 |
| 2022-12-21 | $10.58 | $10.59 | $10.50 | $10.54 | $10.54 | 271,354 |
| 2022-12-20 | $10.60 | $10.66 | $10.50 | $10.53 | $10.53 | 275,838 |
| 2022-12-19 | $10.53 | $10.68 | $10.53 | $10.61 | $10.61 | 162,043 |
| 2022-12-16 | $10.58 | $10.61 | $10.53 | $10.58 | $10.58 | 205,705 |
| 2022-12-15 | $10.63 | $10.69 | $10.60 | $10.61 | $10.61 | 166,025 |
| 2022-12-14 | $10.69 | $10.72 | $10.64 | $10.65 | $10.65 | 148,669 |
| 2022-12-13 | $10.77 | $10.82 | $10.68 | $10.69 | $10.69 | 164,446 |
| 2022-12-12 | $10.66 | $10.70 | $10.65 | $10.65 | $10.65 | 94,355 |
| 2022-12-09 | $10.73 | $10.73 | $10.64 | $10.65 | $10.65 | 128,037 |
| 2022-12-08 | $10.80 | $10.85 | $10.74 | $10.75 | $10.75 | 132,785 |
| 2022-12-07 | $10.82 | $10.85 | $10.81 | $10.82 | $10.82 | 98,016 |
| 2022-12-06 | $10.79 | $10.84 | $10.76 | $10.80 | $10.80 | 103,929 |
| 2022-12-05 | $10.81 | $10.85 | $10.74 | $10.77 | $10.77 | 205,662 |
| 2022-12-02 | $10.83 | $10.87 | $10.80 | $10.83 | $10.83 | 231,551 |
| 2022-12-01 | $10.92 | $10.92 | $10.83 | $10.83 | $10.83 | 141,519 |
| 2022-11-30 | $10.78 | $10.90 | $10.77 | $10.89 | $10.86 | 129,241 |
| 2022-11-29 | $10.75 | $10.85 | $10.73 | $10.77 | $10.74 | 209,690 |
| 2022-11-28 | $10.75 | $10.80 | $10.73 | $10.77 | $10.74 | 305,965 |
| 2022-11-25 | $10.75 | $10.77 | $10.72 | $10.75 | $10.72 | 62,637 |
| 2022-11-23 | $10.77 | $10.82 | $10.75 | $10.78 | $10.74 | 139,450 |
| 2022-11-22 | $10.67 | $10.79 | $10.67 | $10.77 | $10.74 | 208,758 |
| 2022-11-21 | $10.64 | $10.68 | $10.61 | $10.68 | $10.65 | 134,052 |
| 2022-11-18 | $10.63 | $10.63 | $10.55 | $10.62 | $10.59 | 111,917 |
| 2022-11-17 | $10.64 | $10.68 | $10.55 | $10.56 | $10.53 | 101,902 |
| 2022-11-16 | $10.42 | $10.68 | $10.41 | $10.67 | $10.67 | 113,568 |
| 2022-11-15 | $10.23 | $10.42 | $10.23 | $10.40 | $10.40 | 117,037 |
| 2022-11-14 | $10.33 | $10.33 | $10.10 | $10.11 | $10.11 | 104,049 |
| 2022-11-11 | $10.30 | $10.42 | $10.27 | $10.32 | $10.32 | 63,247 |
| 2022-11-10 | $10.09 | $10.27 | $10.01 | $10.27 | $10.27 | 83,855 |
| 2022-11-09 | $10.04 | $10.07 | $9.97 | $9.97 | $9.97 | 79,937 |
| 2022-11-08 | $10.13 | $10.17 | $10.02 | $10.04 | $10.04 | 117,737 |
| 2022-11-07 | $10.12 | $10.17 | $10.08 | $10.08 | $10.08 | 176,378 |
| 2022-11-04 | $10.04 | $10.38 | $10.04 | $10.12 | $10.12 | 175,084 |
| 2022-11-03 | $10.11 | $10.19 | $10.03 | $10.03 | $10.03 | 110,255 |
| 2022-11-02 | $10.12 | $10.21 | $10.12 | $10.15 | $10.10 | 70,583 |
| 2022-11-01 | $10.27 | $10.34 | $10.16 | $10.17 | $10.12 | 116,998 |
| 2022-10-31 | $10.16 | $10.24 | $10.11 | $10.22 | $10.17 | 126,626 |
| 2022-10-28 | $10.23 | $10.30 | $10.22 | $10.25 | $10.20 | 98,515 |
| 2022-10-27 | $10.25 | $10.30 | $10.14 | $10.19 | $10.14 | 71,663 |
| 2022-10-26 | $10.13 | $10.23 | $10.09 | $10.23 | $10.18 | 143,578 |
| 2022-10-25 | $10.08 | $10.12 | $10.03 | $10.10 | $10.06 | 71,458 |
| 2022-10-24 | $10.13 | $10.16 | $10.00 | $10.08 | $10.04 | 147,277 |
| 2022-10-21 | $10.24 | $10.24 | $10.10 | $10.13 | $10.08 | 96,422 |
| 2022-10-20 | $10.25 | $10.29 | $10.22 | $10.26 | $10.21 | 147,373 |
| 2022-10-19 | $10.20 | $10.26 | $10.14 | $10.25 | $10.20 | 99,954 |
| 2022-10-18 | $10.22 | $10.31 | $10.20 | $10.21 | $10.16 | 91,063 |
| 2022-10-17 | $10.28 | $10.35 | $10.18 | $10.18 | $10.13 | 136,418 |
| 2022-10-14 | $10.37 | $10.38 | $10.25 | $10.26 | $10.21 | 63,495 |
| 2022-10-13 | $10.32 | $10.46 | $10.25 | $10.37 | $10.32 | 108,841 |
| 2022-10-12 | $10.41 | $10.47 | $10.39 | $10.43 | $10.38 | 31,040 |
| 2022-10-11 | $10.36 | $10.50 | $10.36 | $10.44 | $10.39 | 44,919 |
| 2022-10-10 | $10.45 | $10.45 | $10.35 | $10.42 | $10.37 | 51,387 |
| 2022-10-07 | $10.45 | $10.48 | $10.39 | $10.44 | $10.44 | 50,430 |
| 2022-10-06 | $10.43 | $10.48 | $10.39 | $10.46 | $10.46 | 78,516 |
| 2022-10-05 | $10.53 | $10.54 | $10.41 | $10.49 | $10.45 | 96,399 |
| 2022-10-04 | $10.46 | $10.61 | $10.46 | $10.55 | $10.51 | 69,421 |
| 2022-10-03 | $10.39 | $10.51 | $10.37 | $10.45 | $10.41 | 75,295 |
| 2022-09-30 | $10.37 | $10.43 | $10.33 | $10.36 | $10.36 | 68,087 |
| 2022-09-29 | $10.46 | $10.46 | $10.34 | $10.36 | $10.36 | 98,333 |
| 2022-09-28 | $10.42 | $10.56 | $10.40 | $10.52 | $10.52 | 81,857 |
| 2022-09-27 | $10.45 | $10.49 | $10.38 | $10.42 | $10.42 | 40,683 |
| 2022-09-26 | $10.51 | $10.59 | $10.46 | $10.48 | $10.48 | 61,275 |
| 2022-09-23 | $10.69 | $10.69 | $10.55 | $10.57 | $10.57 | 118,470 |
| 2022-09-22 | $10.75 | $10.78 | $10.65 | $10.67 | $10.67 | 48,236 |
| 2022-09-21 | $10.81 | $10.84 | $10.76 | $10.80 | $10.80 | 56,413 |
| 2022-09-20 | $10.80 | $10.89 | $10.75 | $10.82 | $10.82 | 135,158 |
| 2022-09-19 | $10.82 | $10.88 | $10.81 | $10.86 | $10.86 | 57,145 |
| 2022-09-16 | $10.90 | $10.91 | $10.83 | $10.83 | $10.83 | 85,609 |
| 2022-09-15 | $11.10 | $11.10 | $10.92 | $10.93 | $10.93 | 85,971 |
| 2022-09-14 | $11.09 | $11.16 | $11.09 | $11.14 | $11.14 | 35,749 |
| 2022-09-13 | $11.10 | $11.22 | $11.08 | $11.13 | $11.13 | 82,702 |
| 2022-09-12 | $11.33 | $11.38 | $11.24 | $11.24 | $11.24 | 50,316 |
| 2022-09-09 | $11.34 | $11.44 | $11.31 | $11.31 | $11.31 | 26,270 |
| 2022-09-08 | $11.21 | $11.39 | $11.20 | $11.38 | $11.38 | 67,211 |
| 2022-09-07 | $11.18 | $11.30 | $11.18 | $11.26 | $11.26 | 20,413 |
| 2022-09-06 | $11.19 | $11.29 | $11.18 | $11.20 | $11.20 | 44,934 |
| 2022-09-02 | $11.31 | $11.33 | $11.19 | $11.23 | $11.23 | 72,224 |
| 2022-09-01 | $11.39 | $11.39 | $11.23 | $11.27 | $11.27 | 62,276 |
| 2022-08-31 | $11.48 | $11.52 | $11.44 | $11.45 | $11.40 | 65,289 |
| 2022-08-30 | $11.61 | $11.66 | $11.44 | $11.48 | $11.48 | 94,572 |
| 2022-08-29 | $11.77 | $11.79 | $11.57 | $11.57 | $11.57 | 84,882 |
| 2022-08-26 | $11.92 | $11.92 | $11.75 | $11.75 | $11.75 | 45,635 |
| 2022-08-25 | $11.89 | $11.99 | $11.80 | $11.92 | $11.92 | 43,151 |
| 2022-08-24 | $11.72 | $11.96 | $11.72 | $11.88 | $11.88 | 62,942 |
| 2022-08-23 | $11.77 | $11.77 | $11.70 | $11.76 | $11.76 | 40,401 |
| 2022-08-22 | $11.75 | $11.82 | $11.70 | $11.74 | $11.74 | 37,678 |
| 2022-08-19 | $11.87 | $11.87 | $11.72 | $11.78 | $11.78 | 56,714 |
| 2022-08-18 | $11.94 | $12.00 | $11.90 | $11.90 | $11.90 | 61,827 |
| 2022-08-17 | $12.05 | $12.05 | $11.90 | $11.90 | $11.90 | 56,982 |
| 2022-08-16 | $12.21 | $12.29 | $12.02 | $12.06 | $12.06 | 64,572 |
| 2022-08-15 | $12.20 | $12.34 | $12.20 | $12.24 | $12.24 | 28,859 |
| 2022-08-12 | $12.35 | $12.40 | $12.22 | $12.25 | $12.25 | 35,670 |
| 2022-08-11 | $12.36 | $12.46 | $12.23 | $12.37 | $12.37 | 51,455 |
| 2022-08-10 | $12.37 | $12.46 | $12.32 | $12.37 | $12.37 | 20,446 |
| 2022-08-09 | $12.28 | $12.46 | $12.26 | $12.30 | $12.30 | 48,648 |
| 2022-08-08 | $12.10 | $12.33 | $12.10 | $12.30 | $12.30 | 70,294 |
| 2022-08-05 | $12.08 | $12.16 | $12.02 | $12.07 | $12.07 | 44,563 |
| 2022-08-04 | $12.28 | $12.30 | $12.15 | $12.15 | $12.15 | 66,519 |
| 2022-08-03 | $12.26 | $12.47 | $12.22 | $12.31 | $12.26 | 61,052 |
| 2022-08-02 | $11.97 | $12.26 | $11.97 | $12.26 | $12.21 | 83,096 |
| 2022-08-01 | $11.93 | $12.07 | $11.87 | $11.95 | $11.91 | 103,295 |
| 2022-07-29 | $11.91 | $12.00 | $11.90 | $11.90 | $11.86 | 29,206 |
| 2022-07-28 | $11.81 | $11.89 | $11.81 | $11.88 | $11.84 | 43,201 |
| 2022-07-27 | $11.85 | $11.88 | $11.71 | $11.77 | $11.73 | 55,082 |
| 2022-07-26 | $11.99 | $11.99 | $11.80 | $11.86 | $11.82 | 57,552 |
| 2022-07-25 | $11.92 | $11.98 | $11.79 | $11.92 | $11.88 | 45,923 |
| 2022-07-22 | $11.92 | $12.07 | $11.85 | $11.88 | $11.84 | 80,083 |
| 2022-07-21 | $11.79 | $11.95 | $11.76 | $11.87 | $11.83 | 53,181 |
| 2022-07-20 | $11.78 | $11.84 | $11.76 | $11.79 | $11.75 | 19,367 |
| 2022-07-19 | $11.80 | $11.82 | $11.73 | $11.77 | $11.73 | 45,532 |
| 2022-07-18 | $11.75 | $11.83 | $11.75 | $11.77 | $11.73 | 24,602 |
| 2022-07-15 | $11.77 | $11.85 | $11.75 | $11.78 | $11.74 | 19,579 |
| 2022-07-14 | $11.81 | $11.81 | $11.72 | $11.73 | $11.69 | 49,347 |
| 2022-07-13 | $11.65 | $11.89 | $11.61 | $11.84 | $11.80 | 63,576 |
| 2022-07-12 | $11.63 | $11.78 | $11.62 | $11.70 | $11.66 | 55,503 |
| 2022-07-11 | $11.61 | $11.67 | $11.57 | $11.63 | $11.59 | 43,992 |
| 2022-07-08 | $11.74 | $11.75 | $11.52 | $11.58 | $11.54 | 58,610 |
| 2022-07-07 | $11.82 | $11.82 | $11.71 | $11.71 | $11.67 | 68,447 |
| 2022-07-06 | $11.77 | $12.08 | $11.77 | $11.88 | $11.79 | 90,786 |
| 2022-07-05 | $11.61 | $11.72 | $11.46 | $11.69 | $11.60 | 58,690 |
| 2022-07-01 | $11.58 | $11.72 | $11.56 | $11.62 | $11.53 | 39,096 |
| 2022-06-30 | $11.36 | $11.60 | $11.33 | $11.57 | $11.48 | 122,074 |
| 2022-06-29 | $11.16 | $11.34 | $11.15 | $11.33 | $11.25 | 92,001 |
| 2022-06-28 | $11.06 | $11.21 | $11.04 | $11.16 | $11.08 | 102,255 |
| 2022-06-27 | $11.05 | $11.05 | $10.97 | $11.02 | $10.94 | 83,793 |
| 2022-06-24 | $11.01 | $11.05 | $10.93 | $11.05 | $10.97 | 103,217 |
| 2022-06-23 | $11.02 | $11.13 | $10.94 | $10.97 | $10.89 | 200,421 |
| 2022-06-22 | $10.95 | $11.10 | $10.90 | $10.96 | $10.88 | 95,388 |
| 2022-06-21 | $11.02 | $11.05 | $10.95 | $10.97 | $10.89 | 108,779 |
| 2022-06-17 | $10.91 | $10.99 | $10.88 | $10.97 | $10.89 | 68,698 |
| 2022-06-16 | $11.01 | $11.03 | $10.89 | $10.90 | $10.82 | 72,698 |
| 2022-06-15 | $11.37 | $11.37 | $11.02 | $11.14 | $11.06 | 129,700 |
| 2022-06-14 | $11.30 | $11.44 | $11.16 | $11.31 | $11.23 | 173,976 |
| 2022-06-13 | $11.42 | $11.42 | $11.20 | $11.25 | $11.17 | 125,955 |
| 2022-06-10 | $11.52 | $11.52 | $11.40 | $11.44 | $11.35 | 66,357 |
| 2022-06-09 | $11.66 | $11.73 | $11.54 | $11.55 | $11.46 | 123,860 |
| 2022-06-08 | $11.74 | $11.75 | $11.65 | $11.66 | $11.57 | 103,569 |
| 2022-06-07 | $11.82 | $11.86 | $11.72 | $11.73 | $11.64 | 115,835 |
| 2022-06-06 | $11.81 | $11.87 | $11.75 | $11.81 | $11.72 | 112,815 |
| 2022-06-03 | $11.87 | $11.88 | $11.74 | $11.81 | $11.72 | 85,763 |
| 2022-06-02 | $12.00 | $12.01 | $11.88 | $11.94 | $11.85 | 122,002 |
| 2022-06-01 | $12.05 | $12.11 | $11.96 | $12.09 | $11.95 | 72,583 |
| 2022-05-31 | $11.97 | $12.02 | $11.88 | $11.96 | $11.83 | 60,087 |
| 2022-05-27 | $11.84 | $11.99 | $11.82 | $11.95 | $11.82 | 105,131 |
| 2022-05-26 | $11.61 | $11.82 | $11.58 | $11.79 | $11.66 | 99,209 |
| 2022-05-25 | $11.56 | $11.67 | $11.55 | $11.61 | $11.48 | 100,115 |
| 2022-05-24 | $11.54 | $11.65 | $11.49 | $11.54 | $11.41 | 76,764 |
| 2022-05-23 | $11.49 | $11.60 | $11.47 | $11.52 | $11.39 | 88,040 |
| 2022-05-20 | $11.38 | $11.53 | $11.33 | $11.48 | $11.35 | 268,908 |
| 2022-05-19 | $11.20 | $11.33 | $11.20 | $11.32 | $11.19 | 101,417 |
| 2022-05-18 | $11.33 | $11.33 | $11.21 | $11.23 | $11.10 | 47,997 |
| 2022-05-17 | $11.39 | $11.41 | $11.30 | $11.33 | $11.20 | 50,160 |
| 2022-05-16 | $11.50 | $11.54 | $11.34 | $11.37 | $11.24 | 100,794 |
| 2022-05-13 | $11.55 | $11.55 | $11.45 | $11.45 | $11.32 | 35,355 |
| 2022-05-12 | $11.57 | $11.62 | $11.53 | $11.58 | $11.45 | 33,452 |
| 2022-05-11 | $11.66 | $11.68 | $11.58 | $11.65 | $11.52 | 72,792 |
| 2022-05-10 | $11.62 | $11.67 | $11.51 | $11.66 | $11.53 | 109,631 |
| 2022-05-09 | $11.82 | $11.82 | $11.48 | $11.50 | $11.37 | 87,446 |
| 2022-05-06 | $11.75 | $11.98 | $11.71 | $11.95 | $11.82 | 134,813 |
| 2022-05-05 | $11.66 | $11.85 | $11.61 | $11.80 | $11.67 | 206,734 |
| 2022-05-04 | $11.64 | $11.80 | $11.52 | $11.78 | $11.60 | 139,100 |
| 2022-05-03 | $11.62 | $11.68 | $11.55 | $11.67 | $11.50 | 148,036 |
| 2022-05-02 | $11.68 | $11.72 | $11.48 | $11.56 | $11.39 | 94,112 |
| 2022-04-29 | $11.70 | $11.75 | $11.60 | $11.63 | $11.46 | 46,513 |
| 2022-04-28 | $11.54 | $11.75 | $11.52 | $11.69 | $11.52 | 95,540 |
| 2022-04-27 | $11.64 | $11.67 | $11.51 | $11.61 | $11.44 | 88,902 |
| 2022-04-26 | $11.64 | $11.67 | $11.59 | $11.64 | $11.47 | 69,744 |
| 2022-04-25 | $11.62 | $11.70 | $11.47 | $11.64 | $11.47 | 152,639 |
| 2022-04-22 | $11.69 | $11.78 | $11.56 | $11.60 | $11.43 | 111,538 |
| 2022-04-21 | $11.75 | $11.79 | $11.65 | $11.68 | $11.51 | 98,434 |
| 2022-04-20 | $11.67 | $11.78 | $11.66 | $11.73 | $11.56 | 68,024 |
| 2022-04-19 | $11.78 | $11.78 | $11.62 | $11.67 | $11.50 | 116,471 |
| 2022-04-18 | $11.81 | $11.84 | $11.75 | $11.79 | $11.61 | 87,201 |
| 2022-04-14 | $11.82 | $11.88 | $11.75 | $11.81 | $11.63 | 93,348 |
| 2022-04-13 | $11.92 | $11.92 | $11.76 | $11.86 | $11.68 | 135,557 |
| 2022-04-12 | $12.07 | $12.10 | $11.90 | $11.92 | $11.74 | 102,918 |
| 2022-04-11 | $12.22 | $12.25 | $12.06 | $12.06 | $11.88 | 63,217 |
| 2022-04-08 | $12.45 | $12.46 | $12.25 | $12.29 | $12.11 | 72,953 |
| 2022-04-07 | $12.52 | $12.52 | $12.42 | $12.47 | $12.28 | 54,007 |
| 2022-04-06 | $12.77 | $12.77 | $12.61 | $12.61 | $12.38 | 43,496 |
| 2022-04-05 | $12.78 | $12.92 | $12.75 | $12.84 | $12.60 | 84,152 |
| 2022-04-04 | $12.63 | $12.80 | $12.63 | $12.79 | $12.55 | 46,637 |
| 2022-04-01 | $12.56 | $12.65 | $12.44 | $12.65 | $12.42 | 95,095 |
| 2022-03-31 | $12.50 | $12.62 | $12.49 | $12.59 | $12.36 | 91,615 |
| 2022-03-30 | $12.51 | $12.64 | $12.45 | $12.45 | $12.22 | 77,401 |
| 2022-03-29 | $12.60 | $12.63 | $12.47 | $12.55 | $12.32 | 58,869 |
| 2022-03-28 | $12.82 | $12.82 | $12.58 | $12.58 | $12.35 | 83,251 |
| 2022-03-25 | $12.72 | $12.84 | $12.61 | $12.83 | $12.59 | 119,637 |
| 2022-03-24 | $12.77 | $12.77 | $12.69 | $12.70 | $12.47 | 83,232 |
| 2022-03-23 | $12.69 | $12.78 | $12.67 | $12.77 | $12.53 | 39,619 |
| 2022-03-22 | $12.67 | $12.74 | $12.62 | $12.71 | $12.48 | 54,646 |
| 2022-03-21 | $12.68 | $12.72 | $12.61 | $12.70 | $12.47 | 62,439 |
| 2022-03-18 | $12.71 | $12.77 | $12.65 | $12.71 | $12.48 | 51,129 |
| 2022-03-17 | $12.65 | $12.73 | $12.57 | $12.73 | $12.50 | 61,808 |
| 2022-03-16 | $12.63 | $12.67 | $12.58 | $12.64 | $12.41 | 36,678 |
| 2022-03-15 | $12.59 | $12.67 | $12.56 | $12.61 | $12.38 | 75,456 |
| 2022-03-14 | $12.62 | $12.68 | $12.52 | $12.55 | $12.32 | 67,471 |
| 2022-03-11 | $12.73 | $12.76 | $12.64 | $12.67 | $12.44 | 55,542 |
| 2022-03-10 | $12.85 | $12.87 | $12.71 | $12.75 | $12.51 | 98,822 |
| 2022-03-09 | $12.95 | $12.98 | $12.89 | $12.90 | $12.66 | 68,816 |
| 2022-03-08 | $13.01 | $13.08 | $12.94 | $12.98 | $12.74 | 71,425 |
| 2022-03-07 | $13.22 | $13.22 | $13.01 | $13.03 | $12.79 | 46,836 |
| 2022-03-04 | $13.21 | $13.24 | $13.15 | $13.23 | $12.99 | 59,951 |
| 2022-03-03 | $13.21 | $13.26 | $13.18 | $13.26 | $13.02 | 80,030 |
| 2022-03-02 | $13.33 | $13.37 | $13.21 | $13.28 | $12.98 | 52,050 |
| 2022-03-01 | $13.34 | $13.41 | $13.24 | $13.34 | $13.04 | 63,828 |
| 2022-02-28 | $13.14 | $13.27 | $13.14 | $13.27 | $12.97 | 38,524 |
| 2022-02-25 | $13.06 | $13.19 | $13.06 | $13.17 | $12.88 | 72,926 |
| 2022-02-24 | $13.00 | $13.14 | $13.00 | $13.10 | $12.81 | 121,879 |
| 2022-02-23 | $13.17 | $13.17 | $13.01 | $13.05 | $12.76 | 69,974 |
| 2022-02-22 | $13.39 | $13.39 | $13.14 | $13.17 | $12.88 | 53,033 |
| 2022-02-18 | $13.34 | $13.44 | $13.24 | $13.39 | $13.09 | 64,066 |
| 2022-02-17 | $13.24 | $13.34 | $13.22 | $13.32 | $13.02 | 108,533 |
| 2022-02-16 | $13.14 | $13.28 | $13.01 | $13.26 | $12.96 | 84,726 |
| 2022-02-15 | $13.15 | $13.15 | $13.05 | $13.15 | $12.86 | 65,551 |
| 2022-02-14 | $13.21 | $13.21 | $13.01 | $13.16 | $12.87 | 95,102 |
| 2022-02-11 | $13.39 | $13.39 | $13.18 | $13.21 | $12.91 | 137,134 |
| 2022-02-10 | $13.51 | $13.51 | $13.34 | $13.41 | $13.11 | 106,287 |
| 2022-02-09 | $13.49 | $13.51 | $13.43 | $13.51 | $13.21 | 72,450 |
| 2022-02-08 | $13.47 | $13.48 | $13.39 | $13.48 | $13.18 | 68,240 |
| 2022-02-07 | $13.45 | $13.49 | $13.44 | $13.47 | $13.17 | 88,309 |
| 2022-02-04 | $13.43 | $13.53 | $13.41 | $13.43 | $13.13 | 92,753 |
| 2022-02-03 | $13.45 | $13.53 | $13.44 | $13.48 | $13.18 | 72,783 |
| 2022-02-02 | $13.63 | $13.77 | $13.63 | $13.64 | $13.28 | 57,075 |
| 2022-02-01 | $13.52 | $13.65 | $13.52 | $13.63 | $13.27 | 68,657 |
| 2022-01-31 | $13.46 | $13.57 | $13.39 | $13.51 | $13.16 | 84,609 |
| 2022-01-28 | $13.52 | $13.54 | $13.45 | $13.48 | $13.13 | 72,020 |
| 2022-01-27 | $13.67 | $13.79 | $13.56 | $13.59 | $13.23 | 54,935 |
| 2022-01-26 | $13.61 | $13.77 | $13.61 | $13.66 | $13.30 | 55,930 |
| 2022-01-25 | $13.45 | $13.69 | $13.41 | $13.56 | $13.20 | 85,018 |
| 2022-01-24 | $13.59 | $13.59 | $13.45 | $13.51 | $13.16 | 85,809 |
| 2022-01-21 | $13.80 | $13.86 | $13.60 | $13.60 | $13.24 | 63,911 |
| 2022-01-20 | $14.03 | $14.07 | $13.75 | $13.77 | $13.41 | 64,225 |
| 2022-01-19 | $13.91 | $13.97 | $13.74 | $13.96 | $13.59 | 134,225 |
| 2022-01-18 | $14.18 | $14.21 | $13.85 | $13.91 | $13.55 | 101,879 |
| 2022-01-14 | $14.38 | $14.39 | $14.19 | $14.24 | $13.87 | 91,901 |
| 2022-01-13 | $14.53 | $14.53 | $14.39 | $14.39 | $14.01 | 66,996 |
| 2022-01-12 | $14.60 | $14.64 | $14.50 | $14.54 | $14.16 | 49,300 |
| 2022-01-11 | $14.86 | $14.86 | $14.55 | $14.59 | $14.21 | 58,140 |
| 2022-01-10 | $14.69 | $14.82 | $14.66 | $14.82 | $14.43 | 69,941 |
| 2022-01-07 | $14.68 | $14.69 | $14.61 | $14.69 | $14.30 | 50,913 |
| 2022-01-06 | $14.70 | $14.70 | $14.55 | $14.66 | $14.28 | 62,187 |
| 2022-01-05 | $14.74 | $14.83 | $14.74 | $14.77 | $14.33 | 76,564 |
| 2022-01-04 | $14.92 | $14.92 | $14.72 | $14.76 | $14.32 | 57,785 |
| 2022-01-03 | $14.83 | $14.92 | $14.83 | $14.90 | $14.46 | 41,370 |
| 2021-12-31 | $14.88 | $15.02 | $14.81 | $14.81 | $14.37 | 64,639 |
| 2021-12-30 | $15.00 | $15.03 | $14.90 | $14.92 | $14.48 | 30,446 |
| 2021-12-29 | $15.05 | $15.05 | $14.97 | $15.03 | $14.58 | 45,537 |
| 2021-12-28 | $15.02 | $15.06 | $15.00 | $15.03 | $14.58 | 46,189 |
| 2021-12-27 | $14.99 | $15.06 | $14.99 | $15.04 | $14.59 | 48,036 |
| 2021-12-23 | $15.00 | $15.04 | $14.98 | $15.02 | $14.57 | 77,467 |
| 2021-12-22 | $14.97 | $15.05 | $14.97 | $15.00 | $14.55 | 29,432 |
| 2021-12-21 | $14.95 | $14.97 | $14.88 | $14.97 | $14.52 | 26,572 |
| 2021-12-20 | $15.02 | $15.05 | $14.96 | $14.97 | $14.52 | 40,045 |
| 2021-12-17 | $15.03 | $15.04 | $14.93 | $15.03 | $14.58 | 95,163 |
| 2021-12-16 | $15.03 | $15.04 | $15.00 | $15.04 | $14.59 | 66,165 |
| 2021-12-15 | $15.01 | $15.03 | $14.99 | $15.02 | $14.57 | 85,649 |
| 2021-12-14 | $14.92 | $15.02 | $14.92 | $15.00 | $14.55 | 27,277 |
| 2021-12-13 | $15.01 | $15.02 | $14.91 | $14.98 | $14.53 | 57,601 |
| 2021-12-10 | $14.87 | $15.02 | $14.84 | $15.00 | $14.55 | 65,461 |
| 2021-12-09 | $14.75 | $14.88 | $14.68 | $14.87 | $14.43 | 44,648 |
| 2021-12-08 | $14.57 | $14.73 | $14.55 | $14.73 | $14.29 | 75,626 |
| 2021-12-07 | $14.64 | $14.70 | $14.56 | $14.57 | $14.14 | 53,889 |
| 2021-12-06 | $14.70 | $14.72 | $14.56 | $14.56 | $14.13 | 47,224 |
| 2021-12-03 | $14.81 | $14.84 | $14.68 | $14.69 | $14.25 | 45,420 |
| 2021-12-02 | $14.94 | $15.00 | $14.81 | $14.81 | $14.37 | 96,456 |
| 2021-12-01 | $15.02 | $15.07 | $14.95 | $15.02 | $14.52 | 25,243 |
| 2021-11-30 | $14.93 | $15.08 | $14.92 | $15.01 | $14.51 | 38,851 |
| 2021-11-29 | $14.71 | $14.92 | $14.71 | $14.86 | $14.37 | 49,158 |
| 2021-11-26 | $14.77 | $14.78 | $14.69 | $14.71 | $14.22 | 19,666 |
| 2021-11-24 | $14.85 | $14.87 | $14.80 | $14.80 | $14.31 | 43,866 |
| 2021-11-23 | $14.84 | $14.96 | $14.80 | $14.81 | $14.32 | 168,780 |
| 2021-11-22 | $14.97 | $15.05 | $14.90 | $15.01 | $14.51 | 49,306 |
| 2021-11-19 | $15.00 | $15.01 | $14.91 | $14.92 | $14.42 | 47,217 |
| 2021-11-18 | $14.98 | $15.01 | $14.98 | $14.99 | $14.49 | 23,424 |
| 2021-11-17 | $14.89 | $15.00 | $14.84 | $14.95 | $14.45 | 26,781 |
| 2021-11-16 | $14.86 | $14.97 | $14.83 | $14.89 | $14.40 | 28,937 |
| 2021-11-15 | $14.91 | $14.91 | $14.81 | $14.86 | $14.37 | 31,486 |
| 2021-11-12 | $14.92 | $14.92 | $14.80 | $14.86 | $14.37 | 124,545 |
| 2021-11-11 | $14.98 | $15.05 | $14.85 | $14.88 | $14.39 | 46,251 |
| 2021-11-10 | $15.03 | $15.08 | $14.94 | $15.02 | $14.52 | 37,135 |
| 2021-11-09 | $14.99 | $15.07 | $14.93 | $15.03 | $14.53 | 34,933 |
| 2021-11-08 | $14.86 | $15.02 | $14.81 | $15.00 | $14.50 | 78,094 |
| 2021-11-05 | $14.87 | $14.99 | $14.73 | $14.78 | $14.29 | 78,952 |
| 2021-11-04 | $14.91 | $14.93 | $14.73 | $14.75 | $14.26 | 64,127 |
| 2021-11-03 | $14.84 | $15.07 | $14.83 | $14.97 | $14.42 | 85,111 |
| 2021-11-02 | $14.78 | $14.92 | $14.78 | $14.83 | $14.29 | 30,804 |
| 2021-11-01 | $14.70 | $14.86 | $14.65 | $14.78 | $14.24 | 68,134 |
| 2021-10-29 | $14.56 | $14.75 | $14.53 | $14.66 | $14.12 | 97,312 |
| 2021-10-28 | $14.62 | $14.63 | $14.53 | $14.59 | $14.05 | 66,273 |
| 2021-10-27 | $14.68 | $14.70 | $14.62 | $14.66 | $14.12 | 46,770 |
| 2021-10-26 | $14.81 | $14.81 | $14.64 | $14.65 | $14.11 | 105,374 |
| 2021-10-25 | $14.80 | $14.86 | $14.76 | $14.80 | $14.26 | 59,605 |
| 2021-10-22 | $14.84 | $14.93 | $14.80 | $14.87 | $14.32 | 24,617 |
| 2021-10-21 | $14.97 | $14.97 | $14.77 | $14.80 | $14.26 | 36,469 |
| 2021-10-20 | $14.97 | $15.00 | $14.95 | $14.97 | $14.42 | 57,230 |
| 2021-10-19 | $14.99 | $15.00 | $14.91 | $14.96 | $14.41 | 67,880 |
| 2021-10-18 | $14.90 | $14.97 | $14.89 | $14.97 | $14.42 | 48,790 |
| 2021-10-15 | $14.96 | $14.98 | $14.88 | $14.95 | $14.40 | 37,472 |
| 2021-10-14 | $14.95 | $14.97 | $14.88 | $14.93 | $14.38 | 37,296 |
| 2021-10-13 | $14.74 | $14.99 | $14.72 | $14.89 | $14.34 | 170,391 |
| 2021-10-12 | $14.77 | $14.82 | $14.73 | $14.73 | $14.19 | 46,178 |
| 2021-10-11 | $14.80 | $14.83 | $14.76 | $14.76 | $14.22 | 49,897 |
| 2021-10-08 | $14.86 | $14.87 | $14.77 | $14.87 | $14.32 | 39,898 |
| 2021-10-07 | $15.05 | $15.05 | $14.86 | $14.86 | $14.31 | 55,409 |
| 2021-10-06 | $15.07 | $15.09 | $15.00 | $15.08 | $14.47 | 65,689 |
| 2021-10-05 | $15.11 | $15.11 | $15.02 | $15.09 | $14.48 | 76,086 |
| 2021-10-04 | $15.06 | $15.10 | $15.06 | $15.06 | $14.46 | 78,059 |
| 2021-10-01 | $15.02 | $15.08 | $14.90 | $15.06 | $14.46 | 56,685 |
| 2021-09-30 | $14.93 | $15.00 | $14.85 | $14.94 | $14.34 | 103,742 |
| 2021-09-29 | $14.84 | $15.06 | $14.82 | $14.86 | $14.26 | 56,209 |
| 2021-09-28 | $14.84 | $15.58 | $14.73 | $14.78 | $14.19 | 162,539 |
| 2021-09-27 | $14.91 | $14.96 | $14.84 | $14.88 | $14.28 | 73,951 |
| 2021-09-24 | $14.89 | $14.92 | $14.86 | $14.92 | $14.32 | 29,537 |
| 2021-09-23 | $15.16 | $15.17 | $14.74 | $14.85 | $14.25 | 132,981 |
| 2021-09-22 | $15.13 | $15.16 | $15.10 | $15.13 | $14.52 | 61,827 |
| 2021-09-21 | $15.23 | $15.23 | $15.13 | $15.13 | $14.52 | 44,663 |
| 2021-09-20 | $15.14 | $15.20 | $15.08 | $15.16 | $14.55 | 46,417 |
| 2021-09-17 | $15.18 | $15.18 | $15.12 | $15.18 | $14.57 | 56,145 |
| 2021-09-16 | $15.17 | $15.17 | $15.11 | $15.16 | $14.55 | 53,049 |
| 2021-09-15 | $15.10 | $15.15 | $15.08 | $15.15 | $14.54 | 76,713 |
| 2021-09-14 | $15.02 | $15.07 | $15.01 | $15.06 | $14.46 | 37,321 |
| 2021-09-13 | $15.06 | $15.08 | $15.00 | $15.01 | $14.41 | 41,955 |
| 2021-09-10 | $15.09 | $15.09 | $15.01 | $15.09 | $14.48 | 39,775 |
| 2021-09-09 | $15.08 | $15.10 | $15.05 | $15.09 | $14.48 | 47,938 |
| 2021-09-08 | $15.06 | $15.08 | $14.99 | $15.05 | $14.45 | 41,377 |
| 2021-09-07 | $15.02 | $15.05 | $15.00 | $15.01 | $14.41 | 54,044 |
| 2021-09-03 | $15.08 | $15.08 | $15.00 | $15.03 | $14.43 | 42,055 |
| 2021-09-02 | $15.09 | $15.09 | $15.05 | $15.05 | $14.45 | 76,791 |
| 2021-09-01 | $15.13 | $15.14 | $15.06 | $15.11 | $14.45 | 75,337 |
| 2021-08-31 | $15.13 | $15.13 | $15.08 | $15.08 | $14.42 | 70,427 |
| 2021-08-30 | $15.12 | $15.15 | $15.09 | $15.09 | $14.43 | 25,132 |
| 2021-08-27 | $15.07 | $15.14 | $15.05 | $15.12 | $14.46 | 24,347 |
| 2021-08-26 | $15.13 | $15.17 | $14.99 | $15.00 | $14.35 | 86,933 |
| 2021-08-25 | $15.14 | $15.15 | $15.10 | $15.14 | $14.48 | 42,424 |
| 2021-08-24 | $15.10 | $15.14 | $15.07 | $15.12 | $14.46 | 68,761 |
| 2021-08-23 | $15.10 | $15.10 | $15.06 | $15.09 | $14.43 | 53,426 |
| 2021-08-20 | $15.10 | $15.10 | $15.04 | $15.07 | $14.41 | 37,426 |
| 2021-08-19 | $15.06 | $15.10 | $15.02 | $15.10 | $14.44 | 24,864 |
| 2021-08-18 | $15.06 | $15.08 | $15.03 | $15.04 | $14.39 | 42,633 |
| 2021-08-17 | $15.00 | $15.06 | $15.00 | $15.06 | $14.40 | 25,909 |
| 2021-08-16 | $15.00 | $15.01 | $14.97 | $14.99 | $14.34 | 37,114 |
| 2021-08-13 | $14.99 | $15.00 | $14.98 | $14.99 | $14.34 | 31,065 |
| 2021-08-12 | $15.01 | $15.04 | $14.97 | $14.97 | $14.32 | 34,757 |
| 2021-08-11 | $14.99 | $15.04 | $14.97 | $15.03 | $14.38 | 62,003 |
| 2021-08-10 | $14.96 | $15.00 | $14.95 | $14.97 | $14.32 | 69,318 |
| 2021-08-09 | $14.95 | $14.96 | $14.94 | $14.96 | $14.31 | 59,554 |
| 2021-08-06 | $15.00 | $15.00 | $14.94 | $14.95 | $14.30 | 44,452 |
| 2021-08-05 | $15.12 | $15.12 | $15.00 | $15.00 | $14.35 | 64,534 |
| 2021-08-04 | $15.21 | $15.21 | $15.18 | $15.18 | $14.47 | 76,139 |
| 2021-08-03 | $15.19 | $15.23 | $15.15 | $15.21 | $14.50 | 47,482 |
| 2021-08-02 | $15.17 | $15.24 | $15.15 | $15.19 | $14.48 | 41,514 |
| 2021-07-30 | $15.17 | $15.19 | $15.16 | $15.17 | $14.46 | 26,568 |
| 2021-07-29 | $15.15 | $15.18 | $15.11 | $15.17 | $14.46 | 31,802 |
| 2021-07-28 | $15.15 | $15.17 | $15.08 | $15.15 | $14.44 | 25,488 |
| 2021-07-27 | $15.11 | $15.15 | $15.09 | $15.14 | $14.43 | 53,638 |
| 2021-07-26 | $15.06 | $15.11 | $15.04 | $15.07 | $14.36 | 64,936 |
| 2021-07-23 | $15.06 | $15.06 | $15.01 | $15.06 | $14.35 | 55,680 |
| 2021-07-22 | $15.05 | $15.06 | $15.01 | $15.06 | $14.35 | 20,283 |
| 2021-07-21 | $15.06 | $15.06 | $14.92 | $15.05 | $14.34 | 52,868 |
| 2021-07-20 | $15.13 | $15.15 | $15.03 | $15.06 | $14.35 | 52,930 |
| 2021-07-19 | $15.10 | $15.14 | $15.05 | $15.10 | $14.39 | 49,603 |
| 2021-07-16 | $15.10 | $15.12 | $15.02 | $15.10 | $14.39 | 40,996 |
| 2021-07-15 | $15.15 | $15.21 | $15.02 | $15.05 | $14.34 | 34,839 |
| 2021-07-14 | $15.22 | $15.24 | $15.12 | $15.13 | $14.42 | 37,093 |
| 2021-07-13 | $15.20 | $15.22 | $15.19 | $15.20 | $14.49 | 31,896 |
| 2021-07-12 | $15.19 | $15.22 | $15.15 | $15.20 | $14.49 | 34,459 |
| 2021-07-09 | $15.24 | $15.24 | $15.19 | $15.20 | $14.49 | 36,083 |
| 2021-07-08 | $15.20 | $15.22 | $15.17 | $15.19 | $14.48 | 45,177 |
| 2021-07-07 | $15.22 | $15.24 | $15.20 | $15.20 | $14.49 | 27,444 |
| 2021-07-06 | $15.14 | $15.25 | $15.14 | $15.16 | $14.45 | 30,306 |
| 2021-07-02 | $15.17 | $15.18 | $15.15 | $15.15 | $14.44 | 37,723 |
| 2021-07-01 | $15.21 | $15.22 | $15.12 | $15.15 | $14.44 | 60,971 |
| 2021-06-30 | $15.30 | $15.30 | $15.22 | $15.22 | $14.46 | 64,233 |
| 2021-06-29 | $15.21 | $15.27 | $15.20 | $15.25 | $14.48 | 41,349 |
| 2021-06-28 | $15.16 | $15.20 | $15.14 | $15.17 | $14.41 | 52,293 |
| 2021-06-25 | $15.20 | $15.20 | $15.15 | $15.17 | $14.41 | 30,003 |
| 2021-06-24 | $15.18 | $15.20 | $15.12 | $15.18 | $14.42 | 54,092 |
| 2021-06-23 | $15.12 | $15.15 | $15.10 | $15.13 | $14.37 | 43,675 |
| 2021-06-22 | $15.11 | $15.14 | $15.05 | $15.10 | $14.34 | 47,867 |
| 2021-06-21 | $15.09 | $15.12 | $15.06 | $15.08 | $14.32 | 76,294 |
| 2021-06-18 | $15.05 | $15.09 | $15.00 | $15.05 | $14.29 | 57,732 |
| 2021-06-17 | $14.91 | $15.00 | $14.91 | $15.00 | $14.25 | 58,649 |
| 2021-06-16 | $14.93 | $14.98 | $14.89 | $14.89 | $14.14 | 39,438 |
| 2021-06-15 | $14.93 | $14.94 | $14.90 | $14.94 | $14.19 | 39,819 |
| 2021-06-14 | $14.92 | $14.92 | $14.86 | $14.90 | $14.15 | 32,522 |
| 2021-06-11 | $14.84 | $14.91 | $14.81 | $14.88 | $14.13 | 38,385 |
| 2021-06-10 | $14.86 | $14.90 | $14.79 | $14.79 | $14.05 | 52,552 |
| 2021-06-09 | $14.82 | $14.88 | $14.80 | $14.82 | $14.08 | 42,362 |
| 2021-06-08 | $14.79 | $14.84 | $14.73 | $14.83 | $14.08 | 30,233 |
| 2021-06-07 | $14.83 | $14.83 | $14.74 | $14.76 | $14.02 | 42,298 |
| 2021-06-04 | $14.81 | $14.82 | $14.77 | $14.80 | $14.06 | 38,480 |
| 2021-06-03 | $14.94 | $14.94 | $14.81 | $14.82 | $14.08 | 42,120 |
| 2021-06-02 | $14.97 | $14.97 | $14.93 | $14.97 | $14.17 | 50,045 |
| 2021-06-01 | $14.93 | $14.95 | $14.88 | $14.93 | $14.13 | 50,922 |
| 2021-05-28 | $14.87 | $14.88 | $14.82 | $14.87 | $14.07 | 49,346 |
| 2021-05-27 | $14.84 | $14.85 | $14.78 | $14.83 | $14.03 | 62,712 |
| 2021-05-26 | $14.78 | $14.81 | $14.74 | $14.80 | $14.01 | 36,504 |
| 2021-05-25 | $14.77 | $14.77 | $14.70 | $14.77 | $13.98 | 48,931 |
| 2021-05-24 | $14.65 | $14.72 | $14.65 | $14.70 | $13.91 | 56,463 |
| 2021-05-21 | $14.67 | $14.68 | $14.60 | $14.64 | $13.85 | 64,838 |
| 2021-05-20 | $14.53 | $14.61 | $14.52 | $14.59 | $13.81 | 47,654 |
| 2021-05-19 | $14.42 | $14.52 | $14.34 | $14.52 | $13.74 | 39,982 |
| 2021-05-18 | $14.41 | $14.49 | $14.39 | $14.41 | $13.64 | 51,045 |
| 2021-05-17 | $14.40 | $14.49 | $14.40 | $14.42 | $13.65 | 43,428 |
| 2021-05-14 | $14.38 | $14.44 | $14.32 | $14.37 | $13.60 | 50,162 |
| 2021-05-13 | $14.38 | $14.45 | $14.31 | $14.36 | $13.59 | 91,848 |
| 2021-05-12 | $14.60 | $14.67 | $14.42 | $14.42 | $13.65 | 97,405 |
| 2021-05-11 | $14.69 | $14.74 | $14.62 | $14.65 | $13.86 | 52,618 |
| 2021-05-10 | $14.65 | $14.70 | $14.64 | $14.69 | $13.90 | 49,526 |
| 2021-05-07 | $14.65 | $14.65 | $14.60 | $14.64 | $13.85 | 51,988 |
| 2021-05-06 | $14.65 | $14.68 | $14.60 | $14.65 | $13.86 | 22,512 |
| 2021-05-05 | $14.58 | $14.68 | $14.56 | $14.67 | $13.83 | 78,300 |
| 2021-05-04 | $14.60 | $14.62 | $14.55 | $14.56 | $13.73 | 62,832 |
| 2021-05-03 | $14.41 | $14.57 | $14.41 | $14.56 | $13.73 | 40,022 |
| 2021-04-30 | $14.39 | $14.43 | $14.39 | $14.41 | $13.59 | 44,401 |
| 2021-04-29 | $14.41 | $14.54 | $14.36 | $14.36 | $13.54 | 52,848 |
| 2021-04-28 | $14.48 | $14.58 | $14.34 | $14.46 | $13.63 | 91,099 |
| 2021-04-27 | $14.61 | $14.62 | $14.48 | $14.48 | $13.65 | 37,432 |
| 2021-04-26 | $14.60 | $14.62 | $14.53 | $14.61 | $13.78 | 39,076 |
| 2021-04-23 | $14.50 | $14.60 | $14.48 | $14.55 | $13.72 | 54,970 |
| 2021-04-22 | $14.47 | $14.50 | $14.43 | $14.46 | $13.63 | 26,100 |
| 2021-04-21 | $14.35 | $14.50 | $14.35 | $14.45 | $13.63 | 50,253 |
| 2021-04-20 | $14.40 | $14.41 | $14.32 | $14.33 | $13.51 | 55,139 |
| 2021-04-19 | $14.40 | $14.44 | $14.37 | $14.39 | $13.57 | 23,795 |
| 2021-04-16 | $14.44 | $14.45 | $14.42 | $14.42 | $13.60 | 17,530 |
| 2021-04-15 | $14.41 | $14.45 | $14.41 | $14.41 | $13.59 | 46,307 |
| 2021-04-14 | $14.40 | $14.46 | $14.36 | $14.37 | $13.55 | 54,323 |
| 2021-04-13 | $14.35 | $14.40 | $14.31 | $14.39 | $13.57 | 30,967 |
| 2021-04-12 | $14.32 | $14.38 | $14.31 | $14.32 | $13.50 | 37,473 |
| 2021-04-09 | $14.28 | $14.34 | $14.27 | $14.29 | $13.47 | 45,745 |
| 2021-04-08 | $14.30 | $14.39 | $14.26 | $14.26 | $13.45 | 65,062 |
| 2021-04-07 | $14.35 | $14.36 | $14.24 | $14.36 | $13.49 | 194,818 |
| 2021-04-06 | $14.25 | $14.34 | $14.25 | $14.33 | $13.46 | 88,598 |
| 2021-04-05 | $14.36 | $14.36 | $14.24 | $14.25 | $13.39 | 58,102 |
| 2021-04-01 | $14.28 | $14.35 | $14.25 | $14.28 | $13.41 | 34,817 |
| 2021-03-31 | $14.25 | $14.33 | $14.24 | $14.24 | $13.38 | 74,980 |
| 2021-03-30 | $14.23 | $14.33 | $14.23 | $14.24 | $13.38 | 12,984 |
| 2021-03-29 | $14.31 | $14.35 | $14.22 | $14.25 | $13.39 | 27,210 |
| 2021-03-26 | $14.23 | $14.35 | $14.21 | $14.28 | $13.41 | 55,328 |
| 2021-03-25 | $14.15 | $14.22 | $14.08 | $14.20 | $13.34 | 18,252 |
| 2021-03-24 | $14.17 | $14.22 | $14.11 | $14.19 | $13.33 | 21,726 |
| 2021-03-23 | $14.24 | $14.30 | $13.89 | $14.12 | $13.26 | 48,449 |
| 2021-03-22 | $14.26 | $14.27 | $14.20 | $14.21 | $13.35 | 37,625 |
| 2021-03-19 | $14.24 | $14.27 | $14.15 | $14.26 | $13.40 | 58,384 |
| 2021-03-18 | $14.23 | $14.25 | $14.20 | $14.25 | $13.39 | 49,056 |
| 2021-03-17 | $14.25 | $14.27 | $14.21 | $14.25 | $13.39 | 38,947 |
| 2021-03-16 | $14.18 | $14.25 | $14.18 | $14.25 | $13.39 | 38,577 |
| 2021-03-15 | $14.10 | $14.23 | $14.10 | $14.18 | $13.32 | 31,850 |
| 2021-03-12 | $14.15 | $14.15 | $14.08 | $14.10 | $13.25 | 48,495 |
| 2021-03-11 | $14.29 | $14.29 | $14.17 | $14.25 | $13.39 | 46,046 |
| 2021-03-10 | $14.10 | $14.24 | $14.10 | $14.21 | $13.35 | 39,346 |
| 2021-03-09 | $13.98 | $14.11 | $13.95 | $14.06 | $13.21 | 39,464 |
| 2021-03-08 | $13.98 | $14.03 | $13.94 | $13.94 | $13.10 | 48,057 |
| 2021-03-05 | $14.13 | $14.13 | $13.97 | $13.98 | $13.13 | 71,057 |
| 2021-03-04 | $14.19 | $14.24 | $14.08 | $14.14 | $13.28 | 32,243 |
| 2021-03-03 | $14.38 | $14.40 | $14.23 | $14.24 | $13.33 | 142,138 |
| 2021-03-02 | $14.42 | $14.48 | $14.39 | $14.39 | $13.47 | 52,300 |
| 2021-03-01 | $14.45 | $14.48 | $14.41 | $14.42 | $13.50 | 47,894 |
| 2021-02-26 | $14.41 | $14.50 | $14.37 | $14.43 | $13.50 | 68,533 |
| 2021-02-25 | $14.38 | $14.42 | $14.27 | $14.33 | $13.41 | 55,699 |
| 2021-02-24 | $14.15 | $14.43 | $14.09 | $14.43 | $13.50 | 91,128 |
| 2021-02-23 | $14.24 | $14.25 | $14.10 | $14.24 | $13.33 | 63,601 |
| 2021-02-22 | $14.44 | $14.44 | $14.22 | $14.26 | $13.35 | 81,251 |
| 2021-02-19 | $14.38 | $14.51 | $14.33 | $14.44 | $13.51 | 81,979 |
| 2021-02-18 | $14.45 | $14.45 | $14.35 | $14.40 | $13.48 | 39,686 |
| 2021-02-17 | $14.55 | $14.64 | $14.45 | $14.48 | $13.55 | 81,183 |
| 2021-02-16 | $14.45 | $14.53 | $14.40 | $14.51 | $13.58 | 79,768 |
| 2021-02-12 | $14.53 | $14.59 | $14.42 | $14.43 | $13.50 | 36,632 |
| 2021-02-11 | $14.57 | $14.60 | $14.50 | $14.57 | $13.64 | 28,635 |
| 2021-02-10 | $14.56 | $14.60 | $14.55 | $14.58 | $13.65 | 31,330 |
| 2021-02-09 | $14.46 | $14.56 | $14.45 | $14.56 | $13.63 | 41,712 |
| 2021-02-08 | $14.33 | $14.45 | $14.31 | $14.44 | $13.51 | 33,890 |
| 2021-02-05 | $14.37 | $14.38 | $14.28 | $14.35 | $13.43 | 42,808 |
| 2021-02-04 | $14.37 | $14.37 | $14.29 | $14.30 | $13.38 | 27,238 |
| 2021-02-03 | $14.48 | $14.48 | $14.35 | $14.41 | $13.44 | 27,092 |
| 2021-02-02 | $14.45 | $14.49 | $14.42 | $14.45 | $13.47 | 30,203 |
| 2021-02-01 | $14.45 | $14.52 | $14.38 | $14.45 | $13.47 | 44,165 |
| 2021-01-29 | $14.44 | $14.49 | $14.40 | $14.48 | $13.50 | 25,693 |
| 2021-01-28 | $14.35 | $14.50 | $14.33 | $14.49 | $13.51 | 115,708 |
| 2021-01-27 | $14.19 | $14.42 | $14.18 | $14.42 | $13.45 | 84,418 |
| 2021-01-26 | $14.19 | $14.22 | $14.16 | $14.19 | $13.23 | 44,059 |
| 2021-01-25 | $14.15 | $14.20 | $14.10 | $14.17 | $13.21 | 65,811 |
| 2021-01-22 | $14.19 | $14.20 | $14.12 | $14.14 | $13.18 | 43,857 |
| 2021-01-21 | $14.16 | $14.17 | $14.09 | $14.15 | $13.19 | 61,566 |
| 2021-01-20 | $14.09 | $14.14 | $14.05 | $14.14 | $13.18 | 57,333 |
| 2021-01-19 | $14.03 | $14.13 | $14.03 | $14.09 | $13.14 | 65,320 |
| 2021-01-15 | $14.10 | $14.10 | $14.04 | $14.07 | $13.12 | 42,988 |
| 2021-01-14 | $14.04 | $14.11 | $14.04 | $14.06 | $13.11 | 41,301 |
| 2021-01-13 | $14.06 | $14.12 | $14.02 | $14.06 | $13.11 | 42,640 |
| 2021-01-12 | $14.12 | $14.13 | $14.05 | $14.06 | $13.11 | 32,263 |
| 2021-01-11 | $14.15 | $14.22 | $14.11 | $14.11 | $13.16 | 39,863 |
| 2021-01-08 | $14.32 | $14.32 | $14.16 | $14.16 | $13.20 | 32,864 |
| 2021-01-07 | $14.34 | $14.34 | $14.17 | $14.27 | $13.31 | 31,298 |
| 2021-01-06 | $14.44 | $14.44 | $14.35 | $14.36 | $13.34 | 79,167 |
| 2021-01-05 | $14.33 | $14.47 | $14.25 | $14.46 | $13.43 | 26,854 |
| 2021-01-04 | $14.37 | $14.44 | $14.25 | $14.35 | $13.33 | 41,908 |
| 2020-12-31 | $14.17 | $14.48 | $14.17 | $14.42 | $13.40 | 37,564 |
| 2020-12-30 | $14.09 | $14.15 | $14.09 | $14.15 | $13.14 | 39,286 |
| 2020-12-29 | $14.03 | $14.11 | $14.02 | $14.08 | $13.08 | 29,019 |
| 2020-12-28 | $14.01 | $14.04 | $14.00 | $14.01 | $13.01 | 35,848 |
| 2020-12-24 | $13.97 | $14.11 | $13.96 | $14.07 | $13.07 | 23,850 |
| 2020-12-23 | $13.98 | $14.05 | $13.98 | $13.99 | $13.00 | 30,795 |
| 2020-12-22 | $14.03 | $14.04 | $14.01 | $14.01 | $13.01 | 39,104 |
| 2020-12-21 | $14.01 | $14.03 | $13.97 | $14.03 | $13.03 | 41,788 |
| 2020-12-18 | $13.96 | $14.07 | $13.93 | $14.00 | $13.01 | 41,966 |
| 2020-12-17 | $14.00 | $14.02 | $13.93 | $13.96 | $12.97 | 56,277 |
| 2020-12-16 | $14.03 | $14.10 | $13.95 | $13.98 | $12.99 | 71,308 |
| 2020-12-15 | $14.13 | $14.19 | $14.02 | $14.06 | $13.06 | 60,762 |
| 2020-12-14 | $14.22 | $14.30 | $14.08 | $14.09 | $13.09 | 47,669 |
| 2020-12-11 | $14.25 | $14.25 | $14.20 | $14.22 | $13.21 | 22,305 |
| 2020-12-10 | $14.20 | $14.29 | $14.20 | $14.27 | $13.25 | 39,451 |
| 2020-12-09 | $14.30 | $14.32 | $14.26 | $14.32 | $13.30 | 30,729 |
| 2020-12-08 | $14.24 | $14.32 | $14.23 | $14.28 | $13.26 | 22,192 |
| 2020-12-07 | $14.22 | $14.33 | $14.18 | $14.22 | $13.21 | 44,541 |
| 2020-12-04 | $14.26 | $14.31 | $14.23 | $14.25 | $13.24 | 21,003 |
| 2020-12-03 | $14.05 | $14.29 | $14.05 | $14.23 | $13.22 | 63,609 |
| 2020-12-02 | $14.06 | $14.10 | $14.06 | $14.07 | $13.02 | 62,033 |
| 2020-12-01 | $14.10 | $14.13 | $14.04 | $14.04 | $12.99 | 38,992 |
| 2020-11-30 | $14.10 | $14.14 | $14.06 | $14.06 | $13.01 | 17,850 |
| 2020-11-27 | $14.10 | $14.18 | $14.07 | $14.11 | $13.06 | 22,334 |
| 2020-11-25 | $14.05 | $14.09 | $14.01 | $14.03 | $12.98 | 43,486 |
| 2020-11-24 | $14.05 | $14.13 | $14.00 | $14.02 | $12.97 | 34,122 |
| 2020-11-23 | $13.86 | $13.99 | $13.86 | $13.97 | $12.93 | 19,181 |
| 2020-11-20 | $13.99 | $14.05 | $13.86 | $13.86 | $12.83 | 64,021 |
| 2020-11-19 | $13.94 | $13.95 | $13.90 | $13.95 | $12.91 | 40,769 |
| 2020-11-18 | $13.93 | $13.95 | $13.85 | $13.94 | $12.90 | 35,279 |
| 2020-11-17 | $13.80 | $13.93 | $13.80 | $13.91 | $12.87 | 21,678 |
| 2020-11-16 | $13.81 | $13.89 | $13.81 | $13.82 | $12.79 | 24,636 |
| 2020-11-13 | $13.87 | $13.89 | $13.80 | $13.81 | $12.78 | 16,996 |
| 2020-11-12 | $13.90 | $13.91 | $13.78 | $13.80 | $12.77 | 29,285 |
| 2020-11-11 | $13.90 | $13.98 | $13.87 | $13.87 | $12.84 | 35,803 |
| 2020-11-10 | $13.88 | $13.95 | $13.88 | $13.94 | $12.90 | 14,339 |
| 2020-11-09 | $13.81 | $13.99 | $13.74 | $13.99 | $12.95 | 56,690 |
| 2020-11-06 | $13.81 | $13.84 | $13.67 | $13.68 | $12.66 | 44,659 |
| 2020-11-05 | $13.91 | $13.92 | $13.79 | $13.79 | $12.76 | 39,748 |
| 2020-11-04 | $13.83 | $13.93 | $13.83 | $13.91 | $12.82 | 22,122 |
| 2020-11-03 | $13.70 | $13.79 | $13.70 | $13.73 | $12.66 | 33,943 |
| 2020-11-02 | $13.60 | $13.67 | $13.60 | $13.67 | $12.60 | 17,995 |
| 2020-10-30 | $13.65 | $13.65 | $13.53 | $13.58 | $12.52 | 28,195 |
| 2020-10-29 | $13.55 | $13.64 | $13.47 | $13.64 | $12.57 | 47,203 |
| 2020-10-28 | $13.49 | $13.65 | $13.40 | $13.55 | $12.49 | 89,500 |
| 2020-10-27 | $13.48 | $13.54 | $13.45 | $13.50 | $12.44 | 43,110 |
| 2020-10-26 | $13.55 | $13.55 | $13.46 | $13.48 | $12.43 | 27,139 |
| 2020-10-23 | $13.63 | $13.63 | $13.54 | $13.58 | $12.52 | 33,482 |
| 2020-10-22 | $13.56 | $13.59 | $13.54 | $13.59 | $12.53 | 36,498 |
| 2020-10-21 | $13.53 | $13.60 | $13.53 | $13.53 | $12.47 | 34,115 |
| 2020-10-20 | $13.50 | $13.57 | $13.45 | $13.52 | $12.46 | 39,244 |
| 2020-10-19 | $13.43 | $13.48 | $13.38 | $13.47 | $12.42 | 41,586 |
| 2020-10-16 | $13.52 | $13.53 | $13.38 | $13.39 | $12.34 | 44,385 |
| 2020-10-15 | $13.53 | $13.56 | $13.38 | $13.47 | $12.42 | 30,201 |
| 2020-10-14 | $13.68 | $13.71 | $13.49 | $13.56 | $12.50 | 56,543 |
| 2020-10-13 | $13.64 | $13.64 | $13.56 | $13.61 | $12.55 | 21,889 |
| 2020-10-12 | $13.55 | $13.61 | $13.55 | $13.60 | $12.54 | 23,372 |
| 2020-10-09 | $13.58 | $13.61 | $13.54 | $13.55 | $12.49 | 24,289 |
| 2020-10-08 | $13.54 | $13.59 | $13.53 | $13.58 | $12.52 | 20,035 |
| 2020-10-07 | $13.57 | $13.64 | $13.52 | $13.52 | $12.46 | 45,725 |
| 2020-10-06 | $13.60 | $13.65 | $13.54 | $13.54 | $12.48 | 45,735 |
| 2020-10-05 | $13.77 | $13.82 | $13.54 | $13.63 | $12.56 | 41,758 |
| 2020-10-02 | $13.70 | $13.78 | $13.70 | $13.75 | $12.68 | 32,142 |
| 2020-10-01 | $13.86 | $13.89 | $13.72 | $13.72 | $12.65 | 73,470 |
| 2020-09-30 | $13.94 | $13.95 | $13.85 | $13.94 | $12.80 | 38,476 |
| 2020-09-29 | $13.92 | $13.92 | $13.87 | $13.91 | $12.77 | 28,350 |
| 2020-09-28 | $13.78 | $13.94 | $13.78 | $13.90 | $12.76 | 53,400 |
| 2020-09-25 | $13.77 | $13.77 | $13.68 | $13.72 | $12.59 | 40,841 |
| 2020-09-24 | $13.75 | $13.83 | $13.73 | $13.77 | $12.64 | 47,105 |
| 2020-09-23 | $13.78 | $13.86 | $13.73 | $13.76 | $12.64 | 61,386 |
| 2020-09-22 | $13.81 | $13.83 | $13.76 | $13.78 | $12.65 | 36,178 |
| 2020-09-21 | $13.85 | $13.87 | $13.79 | $13.83 | $12.70 | 74,450 |
| 2020-09-18 | $13.90 | $13.90 | $13.84 | $13.87 | $12.74 | 49,568 |
| 2020-09-17 | $13.79 | $13.87 | $13.79 | $13.86 | $12.73 | 41,313 |
| 2020-09-16 | $13.76 | $13.84 | $13.76 | $13.84 | $12.71 | 44,289 |
| 2020-09-15 | $13.77 | $13.83 | $13.70 | $13.76 | $12.64 | 27,951 |
| 2020-09-14 | $13.65 | $13.74 | $13.64 | $13.74 | $12.62 | 68,805 |
| 2020-09-11 | $13.72 | $13.78 | $13.65 | $13.66 | $12.54 | 40,823 |
| 2020-09-10 | $13.61 | $13.72 | $13.61 | $13.68 | $12.56 | 72,620 |
| 2020-09-09 | $13.51 | $13.65 | $13.47 | $13.65 | $12.53 | 53,253 |
| 2020-09-08 | $13.51 | $13.55 | $13.43 | $13.46 | $12.36 | 32,178 |
| 2020-09-04 | $13.68 | $13.69 | $13.30 | $13.49 | $12.39 | 59,343 |
| 2020-09-03 | $13.80 | $13.83 | $13.66 | $13.71 | $12.59 | 36,285 |
| 2020-09-02 | $13.70 | $13.87 | $13.70 | $13.86 | $12.68 | 127,086 |
| 2020-09-01 | $13.66 | $13.72 | $13.63 | $13.71 | $12.54 | 43,649 |
| 2020-08-31 | $13.57 | $13.65 | $13.56 | $13.63 | $12.47 | 47,790 |
| 2020-08-28 | $13.44 | $13.54 | $13.40 | $13.54 | $12.39 | 56,237 |
| 2020-08-27 | $13.50 | $13.52 | $13.39 | $13.43 | $12.28 | 59,124 |
| 2020-08-26 | $13.56 | $13.56 | $13.42 | $13.50 | $12.35 | 76,526 |
| 2020-08-25 | $13.57 | $13.62 | $13.55 | $13.56 | $12.40 | 40,798 |
| 2020-08-24 | $13.61 | $13.67 | $13.59 | $13.59 | $12.43 | 38,333 |
| 2020-08-21 | $13.71 | $13.71 | $13.53 | $13.62 | $12.46 | 65,976 |
| 2020-08-20 | $13.79 | $13.79 | $13.65 | $13.66 | $12.50 | 31,037 |
| 2020-08-19 | $13.82 | $13.82 | $13.76 | $13.76 | $12.59 | 33,043 |
| 2020-08-18 | $13.80 | $13.82 | $13.80 | $13.81 | $12.63 | 29,333 |
| 2020-08-17 | $13.82 | $13.85 | $13.80 | $13.80 | $12.62 | 22,286 |
| 2020-08-14 | $13.88 | $13.91 | $13.81 | $13.82 | $12.64 | 39,775 |
| 2020-08-13 | $13.82 | $13.88 | $13.82 | $13.85 | $12.67 | 32,903 |
| 2020-08-12 | $13.82 | $13.90 | $13.82 | $13.84 | $12.66 | 186,061 |
| 2020-08-11 | $13.87 | $13.90 | $13.82 | $13.84 | $12.66 | 48,393 |
| 2020-08-10 | $13.88 | $13.89 | $13.83 | $13.85 | $12.67 | 113,564 |
| 2020-08-07 | $13.93 | $13.96 | $13.83 | $13.85 | $12.67 | 111,095 |
| 2020-08-06 | $13.96 | $13.96 | $13.92 | $13.92 | $12.73 | 45,411 |
| 2020-08-05 | $14.05 | $14.07 | $13.98 | $14.01 | $12.77 | 40,892 |
| 2020-08-04 | $13.97 | $14.06 | $13.94 | $14.03 | $12.78 | 58,207 |
| 2020-08-03 | $13.90 | $13.98 | $13.87 | $13.97 | $12.73 | 43,987 |
| 2020-07-31 | $13.87 | $13.89 | $13.84 | $13.85 | $12.62 | 27,377 |
| 2020-07-30 | $13.74 | $13.90 | $13.70 | $13.86 | $12.63 | 46,779 |
| 2020-07-29 | $13.75 | $13.84 | $13.74 | $13.84 | $12.61 | 28,116 |
| 2020-07-28 | $13.74 | $13.74 | $13.66 | $13.74 | $12.52 | 25,205 |
| 2020-07-27 | $13.71 | $13.79 | $13.67 | $13.71 | $12.49 | 45,257 |
| 2020-07-24 | $13.78 | $13.78 | $13.64 | $13.64 | $12.43 | 42,573 |
| 2020-07-23 | $13.75 | $13.81 | $13.72 | $13.75 | $12.53 | 27,660 |
| 2020-07-22 | $13.74 | $13.75 | $13.70 | $13.72 | $12.50 | 34,299 |
| 2020-07-21 | $13.67 | $13.71 | $13.67 | $13.70 | $12.48 | 23,723 |
| 2020-07-20 | $13.64 | $13.68 | $13.64 | $13.68 | $12.47 | 17,072 |
| 2020-07-17 | $13.60 | $13.65 | $13.60 | $13.62 | $12.41 | 31,683 |
| 2020-07-16 | $13.57 | $13.61 | $13.57 | $13.58 | $12.37 | 30,919 |
| 2020-07-15 | $13.56 | $13.65 | $13.56 | $13.58 | $12.37 | 24,815 |
| 2020-07-14 | $13.64 | $13.66 | $13.55 | $13.59 | $12.38 | 24,619 |
| 2020-07-13 | $13.60 | $13.69 | $13.58 | $13.62 | $12.41 | 18,514 |
| 2020-07-10 | $13.55 | $13.60 | $13.54 | $13.60 | $12.39 | 30,221 |
| 2020-07-09 | $13.54 | $13.58 | $13.53 | $13.56 | $12.36 | 53,006 |
| 2020-07-08 | $13.54 | $13.59 | $13.53 | $13.59 | $12.34 | 52,840 |
| 2020-07-07 | $13.47 | $13.53 | $13.45 | $13.53 | $12.28 | 65,468 |
| 2020-07-06 | $13.53 | $13.53 | $13.40 | $13.47 | $12.23 | 65,701 |
| 2020-07-02 | $13.44 | $13.54 | $13.39 | $13.54 | $12.29 | 63,428 |
| 2020-07-01 | $13.47 | $13.51 | $13.36 | $13.44 | $12.20 | 43,507 |
| 2020-06-30 | $13.42 | $13.48 | $13.35 | $13.35 | $12.12 | 27,662 |
| 2020-06-29 | $13.36 | $13.41 | $13.34 | $13.38 | $12.14 | 30,942 |
| 2020-06-26 | $13.34 | $13.40 | $13.34 | $13.34 | $12.11 | 35,328 |
| 2020-06-25 | $13.36 | $13.40 | $13.31 | $13.33 | $12.10 | 61,217 |
| 2020-06-24 | $13.35 | $13.40 | $13.28 | $13.32 | $12.09 | 86,914 |
| 2020-06-23 | $13.34 | $13.43 | $13.28 | $13.34 | $12.11 | 68,890 |
| 2020-06-22 | $13.41 | $13.41 | $13.28 | $13.31 | $12.08 | 69,063 |
| 2020-06-19 | $13.35 | $13.35 | $13.25 | $13.30 | $12.07 | 39,549 |
| 2020-06-18 | $13.26 | $13.29 | $13.20 | $13.28 | $12.05 | 35,969 |
| 2020-06-17 | $13.31 | $13.31 | $13.22 | $13.25 | $12.03 | 28,758 |
| 2020-06-16 | $13.26 | $13.34 | $13.22 | $13.29 | $12.06 | 40,409 |
| 2020-06-15 | $13.12 | $13.25 | $13.11 | $13.22 | $12.00 | 35,767 |
| 2020-06-12 | $13.12 | $13.24 | $13.12 | $13.24 | $12.02 | 59,387 |
| 2020-06-11 | $13.26 | $13.26 | $13.05 | $13.14 | $11.93 | 79,570 |
| 2020-06-10 | $13.24 | $13.29 | $13.17 | $13.27 | $12.04 | 52,837 |
| 2020-06-09 | $13.27 | $13.29 | $13.22 | $13.27 | $12.04 | 40,990 |
| 2020-06-08 | $13.25 | $13.31 | $13.24 | $13.31 | $12.08 | 40,661 |
| 2020-06-05 | $13.20 | $13.23 | $13.17 | $13.20 | $11.98 | 46,461 |
| 2020-06-04 | $13.26 | $13.29 | $13.14 | $13.20 | $11.98 | 46,949 |
| 2020-06-03 | $13.34 | $13.39 | $13.24 | $13.28 | $12.01 | 50,803 |
| 2020-06-02 | $13.35 | $13.37 | $13.27 | $13.29 | $12.01 | 53,055 |
| 2020-06-01 | $13.26 | $13.35 | $13.26 | $13.31 | $12.03 | 69,553 |
| 2020-05-29 | $13.24 | $13.35 | $13.20 | $13.30 | $12.02 | 64,174 |
| 2020-05-28 | $13.20 | $13.24 | $13.16 | $13.24 | $11.97 | 52,538 |
| 2020-05-27 | $12.94 | $13.11 | $12.94 | $13.11 | $11.85 | 37,924 |
| 2020-05-26 | $12.81 | $12.98 | $12.81 | $12.90 | $11.66 | 44,134 |
| 2020-05-22 | $12.62 | $12.73 | $12.60 | $12.73 | $11.51 | 38,116 |
| 2020-05-21 | $12.57 | $12.59 | $12.55 | $12.57 | $11.36 | 34,856 |
| 2020-05-20 | $12.50 | $12.58 | $12.50 | $12.54 | $11.34 | 95,491 |
| 2020-05-19 | $12.56 | $12.56 | $12.48 | $12.50 | $11.30 | 47,698 |
| 2020-05-18 | $12.60 | $12.65 | $12.52 | $12.57 | $11.36 | 44,568 |
| 2020-05-15 | $12.54 | $12.58 | $12.51 | $12.58 | $11.37 | 30,383 |
| 2020-05-14 | $12.58 | $12.60 | $12.44 | $12.51 | $11.31 | 48,900 |
| 2020-05-13 | $12.85 | $12.85 | $12.55 | $12.64 | $11.43 | 50,101 |
| 2020-05-12 | $12.84 | $12.89 | $12.80 | $12.82 | $11.59 | 37,487 |
| 2020-05-11 | $12.82 | $12.89 | $12.79 | $12.84 | $11.61 | 40,174 |
| 2020-05-08 | $12.78 | $12.85 | $12.76 | $12.81 | $11.58 | 38,466 |
| 2020-05-07 | $12.70 | $12.77 | $12.70 | $12.77 | $11.54 | 15,461 |
| 2020-05-06 | $12.72 | $12.77 | $12.69 | $12.75 | $11.49 | 42,724 |
| 2020-05-05 | $12.64 | $12.81 | $12.64 | $12.73 | $11.47 | 37,289 |
| 2020-05-04 | $12.63 | $12.76 | $12.63 | $12.63 | $11.38 | 56,905 |
| 2020-05-01 | $12.52 | $12.72 | $12.52 | $12.72 | $11.46 | 42,054 |
| 2020-04-30 | $12.52 | $12.65 | $12.52 | $12.64 | $11.39 | 48,589 |
| 2020-04-29 | $12.55 | $12.63 | $12.36 | $12.63 | $11.38 | 86,154 |
| 2020-04-28 | $12.40 | $12.44 | $12.32 | $12.37 | $11.14 | 58,236 |
| 2020-04-27 | $12.50 | $12.54 | $12.21 | $12.35 | $11.12 | 83,233 |
| 2020-04-24 | $12.81 | $12.81 | $12.50 | $12.59 | $11.34 | 89,685 |
| 2020-04-23 | $12.87 | $12.89 | $12.78 | $12.83 | $11.56 | 39,451 |
| 2020-04-22 | $12.98 | $13.06 | $12.91 | $12.93 | $11.65 | 71,108 |
| 2020-04-21 | $13.02 | $13.10 | $12.86 | $12.99 | $11.70 | 26,834 |
| 2020-04-20 | $13.02 | $13.12 | $12.95 | $13.00 | $11.71 | 77,223 |
| 2020-04-17 | $13.19 | $13.25 | $13.02 | $13.03 | $11.74 | 82,164 |
| 2020-04-16 | $12.93 | $13.14 | $12.88 | $13.05 | $11.76 | 54,434 |
| 2020-04-15 | $13.15 | $13.16 | $12.84 | $13.01 | $11.72 | 72,598 |
| 2020-04-14 | $13.10 | $13.16 | $13.08 | $13.15 | $11.85 | 48,464 |
| 2020-04-13 | $13.24 | $13.24 | $12.76 | $12.93 | $11.65 | 119,306 |
| 2020-04-09 | $12.69 | $13.34 | $12.69 | $13.25 | $11.94 | 128,926 |
| 2020-04-08 | $12.30 | $12.57 | $12.20 | $12.57 | $11.32 | 59,154 |
| 2020-04-07 | $12.42 | $12.52 | $12.23 | $12.26 | $11.04 | 165,871 |
| 2020-04-06 | $12.45 | $12.64 | $12.32 | $12.37 | $11.14 | 69,088 |
| 2020-04-03 | $12.55 | $12.56 | $12.30 | $12.36 | $11.13 | 53,216 |
| 2020-04-02 | $12.41 | $12.56 | $12.24 | $12.56 | $11.31 | 47,101 |
| 2020-04-01 | $12.74 | $12.74 | $12.45 | $12.54 | $11.25 | 88,080 |
| 2020-03-31 | $12.95 | $13.13 | $12.69 | $12.75 | $11.44 | 82,358 |
| 2020-03-30 | $12.87 | $12.97 | $12.81 | $12.95 | $11.62 | 112,163 |
| 2020-03-27 | $12.90 | $12.90 | $12.71 | $12.85 | $11.53 | 79,628 |
| 2020-03-26 | $12.75 | $12.98 | $12.62 | $12.91 | $11.59 | 191,146 |
| 2020-03-25 | $11.66 | $12.75 | $11.60 | $12.75 | $11.44 | 107,111 |
| 2020-03-24 | $11.24 | $11.70 | $11.22 | $11.68 | $10.48 | 118,139 |
| 2020-03-23 | $11.74 | $11.74 | $10.25 | $11.14 | $10.00 | 169,691 |
| 2020-03-20 | $11.67 | $12.34 | $11.63 | $11.91 | $10.69 | 125,116 |
| 2020-03-19 | $11.00 | $11.57 | $9.94 | $11.55 | $10.37 | 153,935 |
| 2020-03-18 | $11.90 | $12.11 | $11.25 | $11.37 | $10.20 | 245,066 |
| 2020-03-17 | $12.25 | $12.54 | $12.23 | $12.24 | $10.99 | 76,163 |
| 2020-03-16 | $12.44 | $12.56 | $12.11 | $12.37 | $11.10 | 156,917 |
| 2020-03-13 | $12.73 | $13.09 | $12.67 | $12.73 | $11.43 | 61,698 |
| 2020-03-12 | $13.15 | $13.15 | $12.23 | $12.52 | $11.24 | 206,788 |
| 2020-03-11 | $13.83 | $13.83 | $13.30 | $13.30 | $11.94 | 90,887 |
| 2020-03-10 | $14.07 | $14.14 | $13.78 | $13.82 | $12.40 | 123,437 |
| 2020-03-09 | $14.47 | $14.47 | $14.07 | $14.07 | $12.63 | 61,081 |
| 2020-03-06 | $14.32 | $14.51 | $14.32 | $14.51 | $13.02 | 77,595 |
| 2020-03-05 | $14.36 | $14.37 | $14.32 | $14.37 | $12.90 | 23,073 |
| 2020-03-04 | $14.42 | $14.45 | $14.37 | $14.41 | $12.89 | 74,893 |
| 2020-03-03 | $14.32 | $14.40 | $14.26 | $14.37 | $12.86 | 55,591 |
| 2020-03-02 | $14.07 | $14.34 | $14.07 | $14.33 | $12.82 | 104,495 |
| 2020-02-28 | $14.21 | $14.21 | $13.96 | $14.08 | $12.60 | 107,221 |
| 2020-02-27 | $14.28 | $14.30 | $14.19 | $14.22 | $12.72 | 87,593 |
| 2020-02-26 | $14.33 | $14.35 | $14.22 | $14.28 | $12.78 | 139,421 |
| 2020-02-25 | $14.29 | $14.35 | $14.28 | $14.33 | $12.82 | 93,832 |
| 2020-02-24 | $14.30 | $14.30 | $14.25 | $14.28 | $12.78 | 56,968 |
| 2020-02-21 | $14.29 | $14.30 | $14.25 | $14.25 | $12.75 | 60,212 |
| 2020-02-20 | $14.23 | $14.28 | $14.22 | $14.26 | $12.76 | 62,753 |
| 2020-02-19 | $14.18 | $14.24 | $14.18 | $14.24 | $12.74 | 53,952 |
| 2020-02-18 | $14.16 | $14.21 | $14.16 | $14.19 | $12.70 | 75,323 |
| 2020-02-14 | $14.17 | $14.17 | $14.13 | $14.15 | $12.66 | 68,025 |
| 2020-02-13 | $14.18 | $14.18 | $14.14 | $14.15 | $12.66 | 42,676 |
| 2020-02-12 | $14.18 | $14.19 | $14.17 | $14.18 | $12.69 | 57,654 |
| 2020-02-11 | $14.17 | $14.19 | $14.16 | $14.17 | $12.68 | 40,595 |
| 2020-02-10 | $14.14 | $14.17 | $14.13 | $14.16 | $12.67 | 39,978 |
| 2020-02-07 | $14.09 | $14.15 | $14.09 | $14.13 | $12.64 | 32,571 |
| 2020-02-06 | $14.11 | $14.11 | $14.07 | $14.09 | $12.61 | 51,107 |
| 2020-02-05 | $14.13 | $14.17 | $14.13 | $14.16 | $12.63 | 81,313 |
| 2020-02-04 | $14.12 | $14.15 | $14.10 | $14.15 | $12.62 | 49,765 |
| 2020-02-03 | $14.14 | $14.16 | $14.12 | $14.13 | $12.60 | 43,099 |
| 2020-01-31 | $14.14 | $14.15 | $14.11 | $14.13 | $12.60 | 56,035 |
| 2020-01-30 | $14.12 | $14.14 | $14.11 | $14.13 | $12.60 | 61,482 |
| 2020-01-29 | $14.12 | $14.13 | $14.10 | $14.12 | $12.59 | 37,869 |
| 2020-01-28 | $14.11 | $14.15 | $14.08 | $14.10 | $12.57 | 41,857 |
| 2020-01-27 | $14.09 | $14.11 | $14.07 | $14.11 | $12.58 | 56,326 |
| 2020-01-24 | $14.06 | $14.08 | $14.04 | $14.06 | $12.54 | 53,043 |
| 2020-01-23 | $14.01 | $14.05 | $13.96 | $14.05 | $12.53 | 112,884 |
| 2020-01-22 | $13.98 | $14.01 | $13.97 | $13.99 | $12.48 | 28,444 |
| 2020-01-21 | $13.98 | $14.03 | $13.96 | $13.98 | $12.47 | 64,423 |
| 2020-01-17 | $13.98 | $13.99 | $13.96 | $13.96 | $12.45 | 77,663 |
| 2020-01-16 | $14.01 | $14.02 | $13.99 | $13.99 | $12.48 | 47,765 |
| 2020-01-15 | $14.03 | $14.04 | $14.00 | $14.00 | $12.48 | 44,917 |
| 2020-01-14 | $14.04 | $14.05 | $14.02 | $14.03 | $12.51 | 35,299 |
| 2020-01-13 | $14.02 | $14.04 | $14.00 | $14.04 | $12.52 | 22,668 |
| 2020-01-10 | $13.99 | $14.04 | $13.96 | $14.00 | $12.48 | 52,474 |
| 2020-01-09 | $13.97 | $14.00 | $13.92 | $14.00 | $12.48 | 36,807 |
| 2020-01-08 | $13.95 | $14.04 | $13.92 | $13.94 | $12.43 | 31,844 |
| 2020-01-07 | $13.99 | $13.99 | $13.93 | $13.96 | $12.45 | 36,744 |
| 2020-01-06 | $13.97 | $13.97 | $13.91 | $13.93 | $12.42 | 19,978 |
| 2020-01-03 | $13.88 | $13.96 | $13.88 | $13.94 | $12.43 | 21,310 |
| 2020-01-02 | $13.96 | $13.99 | $13.83 | $13.83 | $12.33 | 28,748 |
| 2019-12-31 | $14.09 | $14.09 | $13.95 | $13.98 | $12.43 | 39,795 |
| 2019-12-30 | $14.01 | $14.06 | $14.01 | $14.06 | $12.50 | 20,703 |
| 2019-12-27 | $13.95 | $14.10 | $13.91 | $14.10 | $12.53 | 37,946 |
| 2019-12-26 | $13.90 | $13.90 | $13.85 | $13.90 | $12.35 | 18,882 |
| 2019-12-24 | $13.87 | $13.92 | $13.85 | $13.88 | $12.34 | 25,571 |
| 2019-12-23 | $13.82 | $13.96 | $13.80 | $13.87 | $12.33 | 50,873 |
| 2019-12-20 | $13.83 | $13.84 | $13.76 | $13.76 | $12.23 | 26,716 |
| 2019-12-19 | $13.84 | $13.84 | $13.75 | $13.82 | $12.28 | 55,984 |
| 2019-12-18 | $13.82 | $13.85 | $13.77 | $13.81 | $12.27 | 26,860 |
| 2019-12-17 | $13.76 | $13.82 | $13.76 | $13.82 | $12.28 | 28,587 |
| 2019-12-16 | $13.84 | $13.84 | $13.72 | $13.77 | $12.24 | 59,546 |
| 2019-12-13 | $13.73 | $13.82 | $13.72 | $13.82 | $12.28 | 25,817 |
| 2019-12-12 | $13.83 | $13.83 | $13.66 | $13.68 | $12.16 | 55,588 |
| 2019-12-11 | $13.74 | $13.83 | $13.71 | $13.82 | $12.28 | 69,473 |
| 2019-12-10 | $13.75 | $13.75 | $13.67 | $13.73 | $12.20 | 58,948 |
| 2019-12-09 | $13.78 | $13.80 | $13.68 | $13.70 | $12.18 | 57,582 |
| 2019-12-06 | $13.72 | $13.80 | $13.71 | $13.80 | $12.27 | 49,847 |
| 2019-12-05 | $13.83 | $13.84 | $13.78 | $13.78 | $12.25 | 39,032 |
| 2019-12-04 | $13.86 | $13.91 | $13.83 | $13.88 | $12.30 | 26,727 |
| 2019-12-03 | $13.84 | $13.86 | $13.77 | $13.83 | $12.25 | 26,253 |
| 2019-12-02 | $13.77 | $13.83 | $13.72 | $13.82 | $12.24 | 40,250 |
| 2019-11-29 | $13.79 | $13.80 | $13.79 | $13.79 | $12.22 | 10,972 |
| 2019-11-27 | $13.79 | $13.79 | $13.76 | $13.76 | $12.19 | 27,312 |
| 2019-11-26 | $13.75 | $13.78 | $13.75 | $13.77 | $12.20 | 30,287 |
| 2019-11-25 | $13.63 | $13.80 | $13.63 | $13.74 | $12.17 | 81,461 |
| 2019-11-22 | $13.74 | $13.75 | $13.73 | $13.75 | $12.18 | 12,703 |
| 2019-11-21 | $13.77 | $13.78 | $13.73 | $13.75 | $12.18 | 39,814 |
| 2019-11-20 | $13.74 | $13.77 | $13.69 | $13.76 | $12.19 | 53,062 |
| 2019-11-19 | $13.70 | $13.73 | $13.70 | $13.72 | $12.15 | 95,375 |
| 2019-11-18 | $13.69 | $13.72 | $13.62 | $13.72 | $12.15 | 48,086 |
| 2019-11-15 | $13.64 | $13.70 | $13.62 | $13.70 | $12.14 | 45,448 |
| 2019-11-14 | $13.67 | $13.67 | $13.57 | $13.67 | $12.11 | 78,246 |
| 2019-11-13 | $13.65 | $13.66 | $13.58 | $13.66 | $12.10 | 124,691 |
| 2019-11-12 | $13.70 | $13.70 | $13.60 | $13.62 | $12.07 | 53,418 |
| 2019-11-11 | $13.68 | $13.71 | $13.68 | $13.70 | $12.14 | 31,306 |
| 2019-11-08 | $13.61 | $13.69 | $13.61 | $13.63 | $12.07 | 34,333 |
| 2019-11-07 | $13.74 | $13.74 | $13.63 | $13.68 | $12.12 | 63,773 |
| 2019-11-06 | $13.68 | $13.79 | $13.66 | $13.79 | $12.18 | 158,087 |
| 2019-11-05 | $13.55 | $13.68 | $13.54 | $13.65 | $12.05 | 90,994 |
| 2019-11-04 | $13.60 | $13.62 | $13.53 | $13.57 | $11.98 | 43,871 |
| 2019-11-01 | $13.59 | $13.61 | $13.56 | $13.61 | $12.02 | 59,063 |
| 2019-10-31 | $13.60 | $13.65 | $13.56 | $13.59 | $12.00 | 128,864 |
| 2019-10-30 | $13.46 | $13.58 | $13.42 | $13.57 | $11.98 | 69,327 |
| 2019-10-29 | $13.35 | $13.45 | $13.34 | $13.45 | $11.88 | 73,577 |
| 2019-10-28 | $13.40 | $13.41 | $13.32 | $13.36 | $11.80 | 68,194 |
| 2019-10-25 | $13.47 | $13.47 | $13.38 | $13.41 | $11.84 | 73,808 |
| 2019-10-24 | $13.49 | $13.49 | $13.43 | $13.46 | $11.88 | 39,753 |
| 2019-10-23 | $13.48 | $13.52 | $13.45 | $13.47 | $11.89 | 43,557 |
| 2019-10-22 | $13.49 | $13.50 | $13.45 | $13.48 | $11.90 | 64,606 |
| 2019-10-21 | $13.52 | $13.55 | $13.42 | $13.49 | $11.91 | 43,635 |
| 2019-10-18 | $13.55 | $13.56 | $13.50 | $13.52 | $11.94 | 112,351 |
| 2019-10-17 | $13.58 | $13.58 | $13.52 | $13.56 | $11.97 | 53,570 |
| 2019-10-16 | $13.59 | $13.59 | $13.53 | $13.56 | $11.97 | 34,857 |
| 2019-10-15 | $13.64 | $13.64 | $13.56 | $13.57 | $11.98 | 66,302 |
| 2019-10-14 | $13.67 | $13.67 | $13.58 | $13.62 | $12.03 | 32,874 |
| 2019-10-11 | $13.65 | $13.65 | $13.56 | $13.62 | $12.03 | 49,779 |
| 2019-10-10 | $13.68 | $13.70 | $13.59 | $13.63 | $12.03 | 39,596 |
| 2019-10-09 | $13.74 | $13.75 | $13.65 | $13.68 | $12.08 | 62,815 |
| 2019-10-08 | $13.72 | $13.74 | $13.70 | $13.71 | $12.10 | 29,881 |
| 2019-10-07 | $13.75 | $13.77 | $13.70 | $13.70 | $12.10 | 18,560 |
| 2019-10-04 | $13.78 | $13.79 | $13.70 | $13.75 | $12.14 | 91,242 |
| 2019-10-03 | $13.84 | $13.84 | $13.77 | $13.77 | $12.16 | 75,328 |
| 2019-10-02 | $13.77 | $13.84 | $13.77 | $13.81 | $12.15 | 99,310 |
| 2019-10-01 | $13.77 | $13.80 | $13.73 | $13.80 | $12.14 | 27,613 |
| 2019-09-30 | $13.67 | $13.78 | $13.67 | $13.78 | $12.13 | 53,352 |
| 2019-09-27 | $13.65 | $13.70 | $13.63 | $13.67 | $12.03 | 27,492 |
| 2019-09-26 | $13.60 | $13.68 | $13.60 | $13.64 | $12.00 | 38,677 |
| 2019-09-25 | $13.67 | $13.69 | $13.58 | $13.60 | $11.97 | 38,224 |
| 2019-09-24 | $13.65 | $13.68 | $13.59 | $13.64 | $12.00 | 29,000 |
| 2019-09-23 | $13.65 | $13.72 | $13.52 | $13.62 | $11.99 | 50,966 |
| 2019-09-20 | $13.64 | $13.64 | $13.58 | $13.60 | $11.97 | 17,575 |
| 2019-09-19 | $13.63 | $13.63 | $13.56 | $13.60 | $11.97 | 32,175 |
| 2019-09-18 | $13.52 | $13.55 | $13.44 | $13.53 | $11.91 | 57,610 |
| 2019-09-17 | $13.41 | $13.52 | $13.41 | $13.47 | $11.85 | 38,479 |
| 2019-09-16 | $13.41 | $13.43 | $13.30 | $13.41 | $11.80 | 29,468 |
| 2019-09-13 | $13.56 | $13.58 | $13.31 | $13.40 | $11.79 | 89,384 |
| 2019-09-12 | $13.70 | $13.73 | $13.58 | $13.61 | $11.98 | 71,712 |
| 2019-09-11 | $13.73 | $13.76 | $13.67 | $13.69 | $12.05 | 63,017 |
| 2019-09-10 | $13.81 | $13.81 | $13.71 | $13.73 | $12.08 | 33,167 |
| 2019-09-09 | $13.84 | $13.84 | $13.72 | $13.81 | $12.15 | 27,773 |
| 2019-09-06 | $13.89 | $13.90 | $13.78 | $13.84 | $12.18 | 25,891 |
| 2019-09-05 | $13.96 | $14.03 | $13.81 | $13.83 | $12.17 | 69,486 |
| 2019-09-04 | $13.99 | $14.00 | $13.98 | $13.99 | $12.27 | 44,738 |
| 2019-09-03 | $13.94 | $14.07 | $13.94 | $13.99 | $12.27 | 71,708 |
| 2019-08-30 | $13.99 | $13.99 | $13.91 | $13.95 | $12.24 | 38,880 |
| 2019-08-29 | $13.96 | $14.00 | $13.92 | $13.96 | $12.24 | 91,786 |
| 2019-08-28 | $13.96 | $13.99 | $13.92 | $13.96 | $12.24 | 66,275 |
| 2019-08-27 | $13.96 | $14.00 | $13.90 | $13.94 | $12.23 | 37,774 |
| 2019-08-26 | $13.92 | $13.96 | $13.89 | $13.95 | $12.24 | 32,187 |
| 2019-08-23 | $13.90 | $13.93 | $13.87 | $13.91 | $12.20 | 36,558 |
| 2019-08-22 | $13.90 | $13.93 | $13.85 | $13.87 | $12.17 | 50,210 |
| 2019-08-21 | $13.93 | $13.93 | $13.85 | $13.89 | $12.18 | 40,530 |
| 2019-08-20 | $13.95 | $13.96 | $13.87 | $13.93 | $12.22 | 37,902 |
| 2019-08-19 | $13.88 | $13.94 | $13.77 | $13.94 | $12.23 | 51,899 |
| 2019-08-16 | $13.88 | $13.89 | $13.83 | $13.88 | $12.17 | 65,642 |
| 2019-08-15 | $13.82 | $13.86 | $13.77 | $13.85 | $12.15 | 64,385 |
| 2019-08-14 | $13.79 | $13.86 | $13.77 | $13.78 | $12.09 | 46,756 |
| 2019-08-13 | $13.77 | $13.79 | $13.72 | $13.74 | $12.05 | 35,030 |
| 2019-08-12 | $13.77 | $13.81 | $13.74 | $13.74 | $12.05 | 33,841 |
| 2019-08-09 | $13.74 | $13.80 | $13.71 | $13.72 | $12.03 | 41,206 |
| 2019-08-08 | $13.72 | $13.74 | $13.68 | $13.73 | $12.04 | 47,710 |
| 2019-08-07 | $13.67 | $13.78 | $13.67 | $13.70 | $12.02 | 75,525 |
| 2019-08-06 | $13.65 | $13.69 | $13.64 | $13.67 | $11.99 | 52,420 |
| 2019-08-05 | $13.68 | $13.70 | $13.65 | $13.65 | $11.97 | 44,614 |
| 2019-08-02 | $13.62 | $13.70 | $13.61 | $13.68 | $12.00 | 73,042 |
| 2019-08-01 | $13.62 | $13.66 | $13.60 | $13.64 | $11.96 | 60,750 |
| 2019-07-31 | $13.60 | $13.67 | $13.60 | $13.66 | $11.94 | 58,665 |
| 2019-07-30 | $13.56 | $13.64 | $13.53 | $13.60 | $11.89 | 61,489 |
| 2019-07-29 | $13.49 | $13.57 | $13.48 | $13.57 | $11.86 | 141,066 |
| 2019-07-26 | $13.50 | $13.54 | $13.48 | $13.53 | $11.83 | 88,931 |
| 2019-07-25 | $13.53 | $13.54 | $13.50 | $13.50 | $11.80 | 48,245 |
| 2019-07-24 | $13.52 | $13.59 | $13.51 | $13.53 | $11.83 | 78,456 |
| 2019-07-23 | $13.51 | $13.53 | $13.47 | $13.52 | $11.82 | 64,961 |
| 2019-07-22 | $13.54 | $13.58 | $13.49 | $13.49 | $11.79 | 36,383 |
| 2019-07-19 | $13.58 | $13.58 | $13.50 | $13.54 | $11.84 | 40,337 |
| 2019-07-18 | $13.56 | $13.57 | $13.51 | $13.55 | $11.84 | 19,347 |
| 2019-07-17 | $13.47 | $13.57 | $13.45 | $13.56 | $11.85 | 28,060 |
| 2019-07-16 | $13.50 | $13.52 | $13.48 | $13.48 | $11.78 | 22,323 |
| 2019-07-15 | $13.52 | $13.54 | $13.49 | $13.54 | $11.84 | 32,070 |
| 2019-07-12 | $13.51 | $13.54 | $13.50 | $13.53 | $11.83 | 21,070 |
| 2019-07-11 | $13.51 | $13.51 | $13.47 | $13.49 | $11.79 | 23,919 |
| 2019-07-10 | $13.55 | $13.55 | $13.42 | $13.55 | $11.80 | 127,395 |
| 2019-07-09 | $13.46 | $13.49 | $13.45 | $13.47 | $11.73 | 27,111 |
| 2019-07-08 | $13.45 | $13.49 | $13.45 | $13.47 | $11.73 | 36,988 |
| 2019-07-05 | $13.49 | $13.50 | $13.43 | $13.49 | $11.75 | 33,195 |
| 2019-07-03 | $13.44 | $13.51 | $13.44 | $13.50 | $11.76 | 23,117 |
| 2019-07-02 | $13.45 | $13.48 | $13.43 | $13.48 | $11.74 | 31,330 |
| 2019-07-01 | $13.46 | $13.47 | $13.42 | $13.44 | $11.71 | 42,306 |
| 2019-06-28 | $13.48 | $13.48 | $13.40 | $13.45 | $11.72 | 31,903 |
| 2019-06-27 | $13.44 | $13.48 | $13.39 | $13.47 | $11.73 | 48,008 |
| 2019-06-26 | $13.39 | $13.43 | $13.36 | $13.42 | $11.69 | 50,230 |
| 2019-06-25 | $13.41 | $13.41 | $13.37 | $13.37 | $11.65 | 42,120 |
| 2019-06-24 | $13.42 | $13.42 | $13.39 | $13.42 | $11.69 | 39,638 |
| 2019-06-21 | $13.43 | $13.43 | $13.37 | $13.40 | $11.67 | 161,618 |
| 2019-06-20 | $13.39 | $13.40 | $13.39 | $13.39 | $11.67 | 30,230 |
| 2019-06-19 | $13.37 | $13.41 | $13.37 | $13.40 | $11.67 | 37,720 |
| 2019-06-18 | $13.40 | $13.42 | $13.38 | $13.38 | $11.66 | 90,804 |
| 2019-06-17 | $13.39 | $13.43 | $13.37 | $13.40 | $11.67 | 63,883 |
| 2019-06-14 | $13.33 | $13.40 | $13.33 | $13.39 | $11.67 | 72,484 |
| 2019-06-13 | $13.26 | $13.38 | $13.24 | $13.33 | $11.61 | 84,987 |
| 2019-06-12 | $13.25 | $13.28 | $13.17 | $13.27 | $11.56 | 50,765 |
| 2019-06-11 | $13.24 | $13.29 | $13.23 | $13.25 | $11.54 | 41,580 |
| 2019-06-10 | $13.25 | $13.25 | $13.22 | $13.24 | $11.53 | 39,305 |
| 2019-06-07 | $13.21 | $13.25 | $13.21 | $13.24 | $11.53 | 37,955 |
| 2019-06-06 | $13.17 | $13.19 | $13.14 | $13.16 | $11.46 | 41,445 |
| 2019-06-05 | $13.20 | $13.30 | $13.19 | $13.20 | $11.46 | 61,093 |
| 2019-06-04 | $13.25 | $13.26 | $13.20 | $13.20 | $11.46 | 42,645 |
| 2019-06-03 | $13.22 | $13.27 | $13.20 | $13.24 | $11.49 | 98,695 |
| 2019-05-31 | $13.22 | $13.27 | $13.20 | $13.20 | $11.46 | 59,667 |
| 2019-05-30 | $13.19 | $13.22 | $13.18 | $13.20 | $11.46 | 26,170 |
| 2019-05-29 | $13.19 | $13.28 | $13.15 | $13.18 | $11.44 | 79,774 |
| 2019-05-28 | $13.17 | $13.20 | $13.14 | $13.16 | $11.43 | 66,930 |
| 2019-05-24 | $13.20 | $13.21 | $13.15 | $13.17 | $11.43 | 24,696 |
| 2019-05-23 | $13.13 | $13.18 | $13.13 | $13.17 | $11.43 | 42,489 |
| 2019-05-22 | $13.12 | $13.20 | $13.09 | $13.11 | $11.38 | 49,807 |
| 2019-05-21 | $13.10 | $13.12 | $13.08 | $13.12 | $11.39 | 43,806 |
| 2019-05-20 | $13.06 | $13.13 | $13.06 | $13.09 | $11.36 | 52,339 |
| 2019-05-17 | $13.13 | $13.18 | $13.04 | $13.06 | $11.34 | 113,975 |
| 2019-05-16 | $13.10 | $13.12 | $13.06 | $13.12 | $11.39 | 64,958 |
| 2019-05-15 | $13.09 | $13.15 | $13.08 | $13.09 | $11.36 | 45,920 |
| 2019-05-14 | $13.10 | $13.13 | $13.01 | $13.08 | $11.36 | 86,202 |
| 2019-05-13 | $13.03 | $13.11 | $13.01 | $13.11 | $11.38 | 37,926 |
| 2019-05-10 | $13.01 | $13.04 | $12.99 | $13.02 | $11.30 | 52,565 |
| 2019-05-09 | $13.01 | $13.03 | $12.97 | $13.01 | $11.29 | 53,923 |
| 2019-05-08 | $13.00 | $13.02 | $12.98 | $13.02 | $11.30 | 26,517 |
| 2019-05-07 | $13.00 | $13.01 | $12.98 | $13.00 | $11.29 | 43,220 |
| 2019-05-06 | $12.99 | $12.99 | $12.92 | $12.99 | $11.28 | 34,655 |
| 2019-05-03 | $12.97 | $12.97 | $12.93 | $12.96 | $11.25 | 44,485 |
| 2019-05-02 | $12.94 | $12.95 | $12.90 | $12.93 | $11.23 | 62,048 |
| 2019-05-01 | $12.97 | $13.00 | $12.91 | $12.98 | $11.23 | 109,577 |
| 2019-04-30 | $12.95 | $12.99 | $12.91 | $12.98 | $11.23 | 117,609 |
| 2019-04-29 | $12.91 | $12.93 | $12.90 | $12.93 | $11.19 | 60,052 |
| 2019-04-26 | $12.95 | $12.95 | $12.90 | $12.92 | $11.18 | 102,528 |
| 2019-04-25 | $12.94 | $12.95 | $12.89 | $12.92 | $11.18 | 113,855 |
| 2019-04-24 | $12.86 | $12.93 | $12.86 | $12.90 | $11.16 | 81,132 |
| 2019-04-23 | $12.81 | $12.86 | $12.80 | $12.86 | $11.13 | 82,463 |
| 2019-04-22 | $12.79 | $12.82 | $12.78 | $12.80 | $11.07 | 93,039 |
| 2019-04-18 | $12.82 | $12.85 | $12.79 | $12.79 | $11.06 | 86,728 |
| 2019-04-17 | $12.84 | $12.88 | $12.80 | $12.82 | $11.09 | 94,489 |
| 2019-04-16 | $12.92 | $12.92 | $12.80 | $12.82 | $11.09 | 78,896 |
| 2019-04-15 | $12.97 | $12.97 | $12.89 | $12.91 | $11.17 | 47,643 |
| 2019-04-12 | $12.94 | $12.97 | $12.89 | $12.97 | $11.22 | 73,032 |
| 2019-04-11 | $12.99 | $12.99 | $12.92 | $12.99 | $11.24 | 35,050 |
| 2019-04-10 | $12.96 | $13.00 | $12.91 | $12.99 | $11.24 | 68,589 |
| 2019-04-09 | $12.93 | $12.94 | $12.89 | $12.94 | $11.19 | 72,284 |
| 2019-04-08 | $12.91 | $12.92 | $12.84 | $12.91 | $11.17 | 54,306 |
| 2019-04-05 | $12.93 | $12.99 | $12.88 | $12.89 | $11.15 | 45,670 |
| 2019-04-04 | $12.90 | $12.93 | $12.85 | $12.93 | $11.19 | 60,481 |
| 2019-04-03 | $12.90 | $12.96 | $12.89 | $12.95 | $11.16 | 63,641 |
| 2019-04-02 | $12.95 | $12.95 | $12.91 | $12.91 | $11.13 | 122,721 |
| 2019-04-01 | $12.95 | $12.95 | $12.90 | $12.95 | $11.16 | 54,776 |
| 2019-03-29 | $12.94 | $12.96 | $12.90 | $12.95 | $11.16 | 36,904 |
| 2019-03-28 | $12.97 | $12.99 | $12.95 | $12.95 | $11.16 | 29,500 |
| 2019-03-27 | $12.95 | $13.00 | $12.90 | $12.97 | $11.18 | 51,347 |
| 2019-03-26 | $12.88 | $13.00 | $12.84 | $12.99 | $11.20 | 56,638 |
| 2019-03-25 | $12.86 | $12.90 | $12.86 | $12.89 | $11.11 | 36,414 |
| 2019-03-22 | $12.87 | $12.89 | $12.83 | $12.89 | $11.11 | 58,989 |
| 2019-03-21 | $12.81 | $12.84 | $12.76 | $12.84 | $11.07 | 66,839 |
| 2019-03-20 | $12.76 | $12.80 | $12.73 | $12.80 | $11.03 | 75,004 |
| 2019-03-19 | $12.78 | $12.78 | $12.66 | $12.74 | $10.98 | 86,387 |
| 2019-03-18 | $12.66 | $12.69 | $12.66 | $12.69 | $10.94 | 34,313 |
| 2019-03-15 | $12.68 | $12.72 | $12.65 | $12.66 | $10.91 | 72,944 |
| 2019-03-14 | $12.73 | $12.74 | $12.67 | $12.67 | $10.92 | 62,540 |
| 2019-03-13 | $12.77 | $12.79 | $12.72 | $12.74 | $10.98 | 42,032 |
| 2019-03-12 | $12.76 | $12.80 | $12.72 | $12.72 | $10.97 | 80,035 |
| 2019-03-11 | $12.79 | $12.79 | $12.75 | $12.75 | $10.99 | 47,254 |
| 2019-03-08 | $12.76 | $12.83 | $12.76 | $12.76 | $11.00 | 50,199 |
| 2019-03-07 | $12.74 | $12.85 | $12.70 | $12.80 | $11.03 | 95,023 |
| 2019-03-06 | $12.79 | $12.80 | $12.74 | $12.75 | $10.95 | 68,211 |
| 2019-03-05 | $12.73 | $12.79 | $12.73 | $12.78 | $10.98 | 46,326 |
| 2019-03-04 | $12.76 | $12.77 | $12.71 | $12.76 | $10.96 | 35,399 |
| 2019-03-01 | $12.74 | $12.77 | $12.72 | $12.73 | $10.93 | 35,922 |
| 2019-02-28 | $12.76 | $12.77 | $12.73 | $12.73 | $10.93 | 38,144 |
| 2019-02-27 | $12.77 | $12.80 | $12.73 | $12.74 | $10.94 | 49,768 |
| 2019-02-26 | $12.81 | $12.81 | $12.76 | $12.77 | $10.97 | 36,738 |
| 2019-02-25 | $12.83 | $12.83 | $12.76 | $12.79 | $10.99 | 43,919 |
| 2019-02-22 | $12.87 | $12.87 | $12.81 | $12.82 | $11.01 | 43,258 |
| 2019-02-21 | $12.84 | $12.86 | $12.82 | $12.85 | $11.04 | 42,927 |
| 2019-02-20 | $12.81 | $12.86 | $12.81 | $12.85 | $11.04 | 37,070 |
| 2019-02-19 | $12.85 | $12.85 | $12.81 | $12.83 | $11.02 | 39,252 |
| 2019-02-15 | $12.84 | $12.85 | $12.81 | $12.85 | $11.04 | 18,251 |
| 2019-02-14 | $12.73 | $12.84 | $12.69 | $12.84 | $11.03 | 89,871 |
| 2019-02-13 | $12.65 | $12.72 | $12.63 | $12.72 | $10.93 | 36,783 |
| 2019-02-12 | $12.61 | $12.69 | $12.61 | $12.69 | $10.90 | 73,306 |
| 2019-02-11 | $12.63 | $12.68 | $12.56 | $12.61 | $10.83 | 138,331 |
| 2019-02-08 | $12.63 | $12.66 | $12.61 | $12.64 | $10.86 | 56,337 |
| 2019-02-07 | $12.65 | $12.65 | $12.62 | $12.62 | $10.84 | 47,712 |
| 2019-02-06 | $12.66 | $12.70 | $12.64 | $12.70 | $10.87 | 61,189 |
| 2019-02-05 | $12.69 | $12.71 | $12.64 | $12.65 | $10.83 | 30,889 |
| 2019-02-04 | $12.63 | $12.69 | $12.63 | $12.68 | $10.85 | 53,241 |
| 2019-02-01 | $12.61 | $12.69 | $12.61 | $12.68 | $10.85 | 64,097 |
| 2019-01-31 | $12.54 | $12.62 | $12.54 | $12.62 | $10.80 | 62,098 |
| 2019-01-30 | $12.55 | $12.60 | $12.51 | $12.52 | $10.72 | 45,782 |
| 2019-01-29 | $12.54 | $12.61 | $12.52 | $12.57 | $10.76 | 59,898 |
| 2019-01-28 | $12.62 | $12.62 | $12.55 | $12.57 | $10.76 | 46,811 |
| 2019-01-25 | $12.67 | $12.67 | $12.55 | $12.63 | $10.81 | 58,021 |
| 2019-01-24 | $12.56 | $12.67 | $12.56 | $12.67 | $10.84 | 207,123 |
| 2019-01-23 | $12.49 | $12.55 | $12.46 | $12.55 | $10.74 | 166,304 |
| 2019-01-22 | $12.48 | $12.52 | $12.44 | $12.49 | $10.69 | 63,302 |
| 2019-01-18 | $12.46 | $12.51 | $12.42 | $12.48 | $10.68 | 109,165 |
| 2019-01-17 | $12.45 | $12.49 | $12.45 | $12.46 | $10.66 | 40,222 |
| 2019-01-16 | $12.46 | $12.49 | $12.40 | $12.45 | $10.66 | 59,825 |
| 2019-01-15 | $12.46 | $12.50 | $12.45 | $12.47 | $10.67 | 72,710 |
| 2019-01-14 | $12.50 | $12.50 | $12.47 | $12.48 | $10.68 | 92,626 |
| 2019-01-11 | $12.44 | $12.56 | $12.44 | $12.48 | $10.68 | 196,831 |
| 2019-01-10 | $12.43 | $12.48 | $12.43 | $12.44 | $10.65 | 30,389 |
| 2019-01-09 | $12.45 | $12.48 | $12.40 | $12.43 | $10.64 | 25,393 |
| 2019-01-08 | $12.48 | $12.55 | $12.43 | $12.45 | $10.66 | 68,233 |
| 2019-01-07 | $12.34 | $12.51 | $12.29 | $12.48 | $10.68 | 105,196 |
| 2019-01-04 | $12.33 | $12.38 | $12.26 | $12.32 | $10.54 | 68,403 |
| 2019-01-03 | $12.32 | $12.39 | $12.32 | $12.33 | $10.55 | 50,263 |
| 2019-01-02 | $12.11 | $12.38 | $12.11 | $12.37 | $10.55 | 80,947 |
| 2018-12-31 | $11.95 | $12.21 | $11.92 | $12.13 | $10.34 | 235,044 |
| 2018-12-28 | $11.92 | $11.99 | $11.89 | $11.97 | $10.21 | 289,858 |
| 2018-12-27 | $11.93 | $12.03 | $11.93 | $11.94 | $10.18 | 312,352 |
| 2018-12-26 | $12.00 | $12.06 | $11.89 | $11.93 | $10.17 | 184,513 |
| 2018-12-24 | $12.09 | $12.10 | $11.99 | $12.06 | $10.28 | 77,485 |
| 2018-12-21 | $11.94 | $12.06 | $11.90 | $11.98 | $10.22 | 107,680 |
| 2018-12-20 | $11.95 | $11.99 | $11.88 | $11.93 | $10.17 | 136,872 |
| 2018-12-19 | $11.89 | $11.99 | $11.89 | $11.95 | $10.19 | 115,020 |
| 2018-12-18 | $11.93 | $11.98 | $11.90 | $11.92 | $10.16 | 134,699 |
| 2018-12-17 | $12.00 | $12.02 | $11.93 | $11.93 | $10.17 | 119,638 |
| 2018-12-14 | $12.04 | $12.05 | $12.03 | $12.04 | $10.27 | 124,096 |
| 2018-12-13 | $12.08 | $12.10 | $12.00 | $12.02 | $10.25 | 184,480 |
| 2018-12-12 | $12.06 | $12.10 | $12.05 | $12.08 | $10.30 | 83,303 |
| 2018-12-11 | $12.08 | $12.13 | $12.05 | $12.06 | $10.28 | 377,484 |
| 2018-12-10 | $12.17 | $12.22 | $12.03 | $12.15 | $10.36 | 180,654 |
| 2018-12-07 | $12.15 | $12.22 | $12.12 | $12.15 | $10.36 | 108,286 |
| 2018-12-06 | $12.14 | $12.19 | $12.13 | $12.16 | $10.37 | 159,839 |
| 2018-12-04 | $12.12 | $12.22 | $12.12 | $12.22 | $10.38 | 78,412 |
| 2018-12-03 | $12.06 | $12.17 | $12.06 | $12.12 | $10.30 | 111,552 |
| 2018-11-30 | $12.05 | $12.08 | $12.01 | $12.04 | $10.23 | 97,248 |
| 2018-11-29 | $11.94 | $12.09 | $11.89 | $12.09 | $10.27 | 146,616 |
| 2018-11-28 | $11.88 | $11.94 | $11.87 | $11.91 | $10.12 | 88,942 |
| 2018-11-27 | $11.78 | $11.91 | $11.78 | $11.90 | $10.11 | 77,228 |
| 2018-11-26 | $11.80 | $11.82 | $11.79 | $11.79 | $10.02 | 60,412 |
| 2018-11-23 | $11.83 | $11.86 | $11.79 | $11.81 | $10.03 | 138,264 |
| 2018-11-21 | $11.86 | $11.93 | $11.82 | $11.82 | $10.04 | 97,380 |
| 2018-11-20 | $11.93 | $11.97 | $11.87 | $11.87 | $10.08 | 113,070 |
| 2018-11-19 | $11.98 | $12.00 | $11.90 | $11.93 | $10.13 | 131,811 |
| 2018-11-16 | $11.97 | $11.98 | $11.90 | $11.95 | $10.15 | 200,239 |
| 2018-11-15 | $11.95 | $11.96 | $11.90 | $11.93 | $10.13 | 114,936 |
| 2018-11-14 | $11.98 | $12.00 | $11.94 | $11.95 | $10.15 | 54,241 |
| 2018-11-13 | $11.99 | $12.01 | $11.92 | $11.97 | $10.17 | 120,750 |
| 2018-11-12 | $11.96 | $12.00 | $11.95 | $12.00 | $10.19 | 36,426 |
| 2018-11-09 | $12.01 | $12.02 | $11.92 | $11.95 | $10.15 | 403,025 |
| 2018-11-08 | $12.01 | $12.01 | $11.98 | $11.98 | $10.18 | 50,998 |
| 2018-11-07 | $12.12 | $12.12 | $11.97 | $12.02 | $10.21 | 91,591 |
| 2018-11-06 | $11.93 | $12.15 | $11.93 | $12.15 | $10.32 | 104,803 |
| 2018-11-05 | $11.92 | $12.02 | $11.89 | $12.01 | $10.20 | 62,887 |
| 2018-11-02 | $11.91 | $11.92 | $11.88 | $11.91 | $10.12 | 23,659 |
| 2018-11-01 | $11.87 | $11.98 | $11.87 | $11.93 | $10.13 | 74,149 |
| 2018-10-31 | $11.90 | $11.98 | $11.90 | $11.97 | $10.13 | 53,088 |
| 2018-10-30 | $11.94 | $11.98 | $11.87 | $11.96 | $10.12 | 77,979 |
| 2018-10-29 | $12.02 | $12.02 | $11.93 | $12.01 | $10.16 | 52,134 |
| 2018-10-26 | $11.99 | $12.03 | $11.94 | $12.03 | $10.18 | 35,181 |
| 2018-10-25 | $11.93 | $12.03 | $11.93 | $11.99 | $10.15 | 79,331 |
| 2018-10-24 | $11.92 | $12.00 | $11.92 | $11.98 | $10.14 | 51,868 |
| 2018-10-23 | $11.90 | $11.91 | $11.83 | $11.90 | $10.07 | 31,144 |
| 2018-10-22 | $11.84 | $11.90 | $11.80 | $11.83 | $10.01 | 62,404 |
| 2018-10-19 | $11.91 | $11.94 | $11.83 | $11.86 | $10.04 | 56,297 |
| 2018-10-18 | $11.92 | $11.93 | $11.89 | $11.89 | $10.06 | 43,872 |
| 2018-10-17 | $11.90 | $11.93 | $11.87 | $11.91 | $10.08 | 34,325 |
| 2018-10-16 | $11.97 | $11.98 | $11.89 | $11.89 | $10.06 | 56,903 |
| 2018-10-15 | $11.86 | $11.95 | $11.85 | $11.94 | $10.10 | 84,798 |
| 2018-10-12 | $11.88 | $11.92 | $11.85 | $11.88 | $10.05 | 32,356 |
| 2018-10-11 | $11.85 | $11.88 | $11.85 | $11.86 | $10.04 | 47,616 |
| 2018-10-10 | $11.89 | $11.90 | $11.86 | $11.86 | $10.04 | 86,231 |
| 2018-10-09 | $11.89 | $11.97 | $11.89 | $11.92 | $10.09 | 56,648 |
| 2018-10-08 | $11.96 | $11.96 | $11.88 | $11.91 | $10.08 | 50,130 |
| 2018-10-05 | $12.00 | $12.00 | $11.88 | $11.95 | $10.11 | 75,519 |
| 2018-10-04 | $12.10 | $12.20 | $12.00 | $12.02 | $10.17 | 129,443 |
| 2018-10-03 | $12.33 | $12.39 | $12.16 | $12.27 | $10.34 | 121,897 |
| 2018-10-02 | $12.37 | $12.45 | $12.37 | $12.37 | $10.43 | 47,860 |
| 2018-10-01 | $12.42 | $12.42 | $12.35 | $12.39 | $10.45 | 28,547 |
| 2018-09-28 | $12.33 | $12.42 | $12.33 | $12.39 | $10.45 | 82,520 |
| 2018-09-27 | $12.26 | $12.34 | $12.25 | $12.34 | $10.40 | 76,927 |
| 2018-09-26 | $12.22 | $12.24 | $12.19 | $12.24 | $10.32 | 127,065 |
| 2018-09-25 | $12.24 | $12.24 | $12.17 | $12.18 | $10.27 | 34,768 |
| 2018-09-24 | $12.20 | $12.25 | $12.20 | $12.24 | $10.32 | 74,148 |
| 2018-09-21 | $12.27 | $12.31 | $12.20 | $12.24 | $10.32 | 70,702 |
| 2018-09-20 | $12.17 | $12.31 | $12.17 | $12.31 | $10.38 | 50,620 |
| 2018-09-19 | $12.29 | $12.30 | $12.24 | $12.26 | $10.34 | 63,813 |
| 2018-09-18 | $12.34 | $12.35 | $12.29 | $12.30 | $10.37 | 42,306 |
| 2018-09-17 | $12.41 | $12.42 | $12.34 | $12.34 | $10.40 | 85,412 |
| 2018-09-14 | $12.48 | $12.53 | $12.40 | $12.41 | $10.46 | 93,483 |
| 2018-09-13 | $12.48 | $12.52 | $12.47 | $12.51 | $10.55 | 77,643 |
| 2018-09-12 | $12.48 | $12.52 | $12.48 | $12.50 | $10.54 | 62,300 |
| 2018-09-11 | $12.55 | $12.56 | $12.47 | $12.47 | $10.51 | 92,676 |
| 2018-09-10 | $12.56 | $12.60 | $12.54 | $12.54 | $10.57 | 68,357 |
| 2018-09-07 | $12.53 | $12.58 | $12.53 | $12.58 | $10.61 | 53,710 |
| 2018-09-06 | $12.56 | $12.58 | $12.53 | $12.58 | $10.61 | 59,658 |
| 2018-09-05 | $12.61 | $12.63 | $12.59 | $12.59 | $10.58 | 44,237 |
| 2018-09-04 | $12.65 | $12.65 | $12.59 | $12.63 | $10.61 | 30,797 |
| 2018-08-31 | $12.59 | $12.64 | $12.58 | $12.64 | $10.62 | 42,722 |
| 2018-08-30 | $12.61 | $12.63 | $12.57 | $12.60 | $10.58 | 33,645 |
| 2018-08-29 | $12.62 | $12.62 | $12.58 | $12.59 | $10.58 | 57,136 |
| 2018-08-28 | $12.60 | $12.69 | $12.60 | $12.62 | $10.60 | 85,250 |
| 2018-08-27 | $12.55 | $12.69 | $12.54 | $12.68 | $10.65 | 85,642 |
| 2018-08-24 | $12.54 | $12.55 | $12.50 | $12.55 | $10.54 | 23,400 |
| 2018-08-23 | $12.50 | $12.56 | $12.50 | $12.54 | $10.53 | 93,115 |
| 2018-08-22 | $12.56 | $12.56 | $12.46 | $12.51 | $10.51 | 167,695 |
| 2018-08-21 | $12.56 | $12.59 | $12.53 | $12.54 | $10.53 | 62,045 |
| 2018-08-20 | $12.53 | $12.60 | $12.53 | $12.56 | $10.55 | 136,158 |
| 2018-08-17 | $12.58 | $12.58 | $12.54 | $12.57 | $10.56 | 73,182 |
| 2018-08-16 | $12.58 | $12.58 | $12.52 | $12.56 | $10.55 | 32,670 |
| 2018-08-15 | $12.59 | $12.60 | $12.56 | $12.59 | $10.58 | 16,959 |
| 2018-08-14 | $12.54 | $12.57 | $12.54 | $12.55 | $10.54 | 74,140 |
| 2018-08-13 | $12.51 | $12.61 | $12.51 | $12.55 | $10.54 | 80,416 |
| 2018-08-10 | $12.47 | $12.55 | $12.47 | $12.55 | $10.54 | 22,737 |
| 2018-08-09 | $12.52 | $12.52 | $12.47 | $12.47 | $10.47 | 75,698 |
| 2018-08-08 | $12.53 | $12.57 | $12.50 | $12.52 | $10.52 | 49,417 |
| 2018-08-07 | $12.59 | $12.59 | $12.51 | $12.53 | $10.52 | 61,571 |
| 2018-08-06 | $12.59 | $12.61 | $12.55 | $12.55 | $10.54 | 20,077 |
| 2018-08-03 | $12.59 | $12.64 | $12.58 | $12.59 | $10.58 | 63,544 |
| 2018-08-02 | $12.62 | $12.62 | $12.57 | $12.58 | $10.57 | 93,892 |
| 2018-08-01 | $12.63 | $12.67 | $12.61 | $12.65 | $10.59 | 59,019 |
| 2018-07-31 | $12.64 | $12.64 | $12.60 | $12.63 | $10.57 | 33,374 |
| 2018-07-30 | $12.63 | $12.67 | $12.60 | $12.62 | $10.56 | 54,254 |
| 2018-07-27 | $12.67 | $12.79 | $12.61 | $12.63 | $10.57 | 73,383 |
| 2018-07-26 | $12.66 | $12.68 | $12.65 | $12.68 | $10.61 | 39,231 |
| 2018-07-25 | $12.66 | $12.69 | $12.65 | $12.65 | $10.59 | 18,594 |
| 2018-07-24 | $12.69 | $12.69 | $12.65 | $12.67 | $10.60 | 31,104 |
| 2018-07-23 | $12.70 | $12.72 | $12.66 | $12.69 | $10.62 | 26,670 |
| 2018-07-20 | $12.71 | $12.71 | $12.66 | $12.70 | $10.63 | 23,949 |
| 2018-07-19 | $12.67 | $12.71 | $12.65 | $12.70 | $10.63 | 51,234 |
| 2018-07-18 | $12.65 | $12.70 | $12.62 | $12.67 | $10.60 | 104,382 |
| 2018-07-17 | $12.62 | $12.65 | $12.62 | $12.62 | $10.56 | 30,843 |
| 2018-07-16 | $12.57 | $12.64 | $12.57 | $12.60 | $10.55 | 41,565 |
| 2018-07-13 | $12.62 | $12.65 | $12.58 | $12.62 | $10.56 | 30,261 |
| 2018-07-12 | $12.57 | $12.62 | $12.57 | $12.62 | $10.56 | 49,102 |
| 2018-07-11 | $12.60 | $12.64 | $12.53 | $12.58 | $10.53 | 51,115 |
| 2018-07-10 | $12.57 | $12.63 | $12.56 | $12.61 | $10.55 | 40,279 |
| 2018-07-09 | $12.66 | $12.66 | $12.57 | $12.59 | $10.54 | 29,366 |
| 2018-07-06 | $12.57 | $12.66 | $12.57 | $12.66 | $10.60 | 32,467 |
| 2018-07-05 | $12.59 | $12.61 | $12.54 | $12.54 | $10.50 | 49,067 |
| 2018-07-03 | $12.61 | $12.65 | $12.61 | $12.65 | $10.55 | 13,123 |
| 2018-07-02 | $12.64 | $12.78 | $12.60 | $12.61 | $10.52 | 58,699 |
| 2018-06-29 | $12.68 | $12.70 | $12.62 | $12.62 | $10.52 | 55,495 |
| 2018-06-28 | $12.64 | $12.75 | $12.64 | $12.69 | $10.58 | 45,930 |
| 2018-06-27 | $12.67 | $12.69 | $12.66 | $12.66 | $10.56 | 23,591 |
| 2018-06-26 | $12.65 | $12.70 | $12.65 | $12.65 | $10.55 | 25,707 |
| 2018-06-25 | $12.68 | $12.71 | $12.67 | $12.67 | $10.57 | 28,898 |
| 2018-06-22 | $12.66 | $12.72 | $12.66 | $12.67 | $10.57 | 43,466 |
| 2018-06-21 | $12.62 | $12.68 | $12.62 | $12.66 | $10.56 | 43,283 |
| 2018-06-20 | $12.62 | $12.66 | $12.60 | $12.64 | $10.54 | 56,758 |
| 2018-06-19 | $12.58 | $12.70 | $12.58 | $12.62 | $10.52 | 55,129 |
| 2018-06-18 | $12.57 | $12.58 | $12.55 | $12.58 | $10.49 | 77,247 |
| 2018-06-15 | $12.53 | $12.55 | $12.52 | $12.55 | $10.47 | 72,487 |
| 2018-06-14 | $12.53 | $12.54 | $12.50 | $12.54 | $10.46 | 64,426 |
| 2018-06-13 | $12.55 | $12.56 | $12.50 | $12.52 | $10.44 | 128,841 |
| 2018-06-12 | $12.58 | $12.59 | $12.55 | $12.56 | $10.47 | 70,931 |
| 2018-06-11 | $12.56 | $12.58 | $12.56 | $12.56 | $10.47 | 57,571 |
| 2018-06-08 | $12.62 | $12.64 | $12.55 | $12.57 | $10.48 | 107,832 |
| 2018-06-07 | $12.63 | $12.64 | $12.59 | $12.64 | $10.54 | 56,616 |
| 2018-06-06 | $12.67 | $12.69 | $12.66 | $12.69 | $10.54 | 80,254 |
| 2018-06-05 | $12.65 | $12.69 | $12.64 | $12.68 | $10.54 | 57,471 |
| 2018-06-04 | $12.68 | $12.68 | $12.63 | $12.63 | $10.49 | 52,729 |
| 2018-06-01 | $12.65 | $12.71 | $12.65 | $12.70 | $10.55 | 55,412 |
| 2018-05-31 | $12.66 | $12.69 | $12.62 | $12.69 | $10.54 | 119,227 |
| 2018-05-30 | $12.65 | $12.66 | $12.58 | $12.66 | $10.52 | 186,074 |
| 2018-05-29 | $12.68 | $12.68 | $12.64 | $12.67 | $10.53 | 64,087 |
| 2018-05-25 | $12.62 | $12.67 | $12.62 | $12.63 | $10.49 | 108,966 |
| 2018-05-24 | $12.59 | $12.62 | $12.58 | $12.62 | $10.49 | 44,511 |
| 2018-05-23 | $12.52 | $12.60 | $12.50 | $12.59 | $10.46 | 49,002 |
| 2018-05-22 | $12.48 | $12.50 | $12.46 | $12.48 | $10.37 | 44,722 |
| 2018-05-21 | $12.46 | $12.50 | $12.40 | $12.50 | $10.39 | 77,790 |
| 2018-05-18 | $12.43 | $12.45 | $12.38 | $12.45 | $10.34 | 135,353 |
| 2018-05-17 | $12.42 | $12.43 | $12.39 | $12.41 | $10.31 | 117,564 |
| 2018-05-16 | $12.47 | $12.47 | $12.36 | $12.43 | $10.33 | 98,870 |
| 2018-05-15 | $12.47 | $12.47 | $12.43 | $12.47 | $10.36 | 38,735 |
| 2018-05-14 | $12.53 | $12.55 | $12.48 | $12.48 | $10.37 | 78,541 |
| 2018-05-11 | $12.54 | $12.55 | $12.49 | $12.49 | $10.38 | 65,359 |
| 2018-05-10 | $12.48 | $12.55 | $12.48 | $12.55 | $10.43 | 69,826 |
| 2018-05-09 | $12.42 | $12.49 | $12.42 | $12.45 | $10.34 | 61,816 |
| 2018-05-08 | $12.44 | $12.51 | $12.43 | $12.48 | $10.37 | 51,889 |
| 2018-05-07 | $12.47 | $12.52 | $12.44 | $12.45 | $10.34 | 48,274 |
| 2018-05-04 | $12.57 | $12.58 | $12.46 | $12.46 | $10.35 | 28,180 |
| 2018-05-03 | $12.48 | $12.57 | $12.47 | $12.57 | $10.44 | 88,534 |
| 2018-05-02 | $12.48 | $12.53 | $12.47 | $12.53 | $10.37 | 29,667 |
| 2018-05-01 | $12.40 | $12.49 | $12.40 | $12.49 | $10.34 | 56,567 |
| 2018-04-30 | $12.41 | $12.42 | $12.39 | $12.40 | $10.27 | 37,630 |
| 2018-04-27 | $12.42 | $12.47 | $12.38 | $12.40 | $10.27 | 117,488 |
| 2018-04-26 | $12.36 | $12.42 | $12.36 | $12.42 | $10.28 | 45,572 |
| 2018-04-25 | $12.44 | $12.44 | $12.32 | $12.39 | $10.26 | 142,339 |
| 2018-04-24 | $12.48 | $12.49 | $12.42 | $12.47 | $10.32 | 99,509 |
| 2018-04-23 | $12.47 | $12.47 | $12.42 | $12.47 | $10.32 | 101,823 |
| 2018-04-20 | $12.56 | $12.56 | $12.47 | $12.49 | $10.34 | 145,279 |
| 2018-04-19 | $12.55 | $12.57 | $12.53 | $12.57 | $10.41 | 92,284 |
| 2018-04-18 | $12.54 | $12.56 | $12.53 | $12.56 | $10.40 | 90,118 |
| 2018-04-17 | $12.54 | $12.57 | $12.53 | $12.54 | $10.38 | 105,104 |
| 2018-04-16 | $12.56 | $12.60 | $12.53 | $12.56 | $10.40 | 94,178 |
| 2018-04-13 | $12.54 | $12.57 | $12.53 | $12.55 | $10.39 | 32,111 |
| 2018-04-12 | $12.56 | $12.57 | $12.53 | $12.54 | $10.38 | 43,748 |
| 2018-04-11 | $12.53 | $12.58 | $12.53 | $12.56 | $10.40 | 43,900 |
| 2018-04-10 | $12.55 | $12.57 | $12.54 | $12.56 | $10.40 | 77,977 |
| 2018-04-09 | $12.53 | $12.57 | $12.53 | $12.55 | $10.39 | 45,353 |
| 2018-04-06 | $12.55 | $12.62 | $12.53 | $12.54 | $10.38 | 60,111 |
| 2018-04-05 | $12.57 | $12.58 | $12.52 | $12.56 | $10.40 | 84,220 |
| 2018-04-04 | $12.54 | $12.64 | $12.53 | $12.64 | $10.43 | 156,331 |
| 2018-04-03 | $12.56 | $12.56 | $12.50 | $12.54 | $10.34 | 89,405 |
| 2018-04-02 | $12.53 | $12.54 | $12.49 | $12.54 | $10.34 | 100,920 |
| 2018-03-29 | $12.51 | $12.53 | $12.49 | $12.51 | $10.32 | 71,919 |
| 2018-03-28 | $12.49 | $12.52 | $12.46 | $12.50 | $10.31 | 106,548 |
| 2018-03-27 | $12.50 | $12.51 | $12.45 | $12.51 | $10.32 | 74,591 |
| 2018-03-26 | $12.39 | $12.50 | $12.39 | $12.49 | $10.30 | 122,278 |
| 2018-03-23 | $12.46 | $12.46 | $12.42 | $12.43 | $10.25 | 69,036 |
| 2018-03-22 | $12.42 | $12.48 | $12.42 | $12.47 | $10.29 | 84,963 |
| 2018-03-21 | $12.44 | $12.46 | $12.40 | $12.46 | $10.28 | 122,248 |
| 2018-03-20 | $12.45 | $12.50 | $12.44 | $12.44 | $10.26 | 113,031 |
| 2018-03-19 | $12.47 | $12.51 | $12.45 | $12.51 | $10.32 | 67,183 |
| 2018-03-16 | $12.47 | $12.51 | $12.44 | $12.51 | $10.32 | 77,554 |
| 2018-03-15 | $12.51 | $12.55 | $12.45 | $12.48 | $10.29 | 181,431 |
| 2018-03-14 | $12.50 | $12.57 | $12.49 | $12.51 | $10.32 | 146,955 |
| 2018-03-13 | $12.56 | $12.60 | $12.51 | $12.52 | $10.33 | 230,293 |
| 2018-03-12 | $12.55 | $12.57 | $12.53 | $12.57 | $10.37 | 74,765 |
| 2018-03-09 | $12.54 | $12.60 | $12.54 | $12.54 | $10.34 | 67,956 |
| 2018-03-08 | $12.59 | $12.62 | $12.58 | $12.58 | $10.38 | 44,415 |
| 2018-03-07 | $12.58 | $12.59 | $12.56 | $12.59 | $10.38 | 65,613 |
| 2018-03-06 | $12.60 | $12.61 | $12.57 | $12.59 | $10.38 | 66,739 |
| 2018-03-05 | $12.56 | $12.61 | $12.55 | $12.58 | $10.38 | 57,530 |
| 2018-03-02 | $12.56 | $12.57 | $12.51 | $12.54 | $10.34 | 52,000 |
| 2018-03-01 | $12.58 | $12.62 | $12.57 | $12.58 | $10.38 | 98,863 |
| 2018-02-28 | $12.68 | $12.71 | $12.59 | $12.64 | $10.39 | 165,969 |
| 2018-02-27 | $12.77 | $12.80 | $12.66 | $12.70 | $10.44 | 77,466 |
| 2018-02-26 | $12.73 | $12.80 | $12.73 | $12.73 | $10.46 | 65,036 |
| 2018-02-23 | $12.67 | $12.73 | $12.67 | $12.73 | $10.46 | 97,865 |
| 2018-02-22 | $12.77 | $12.77 | $12.64 | $12.65 | $10.40 | 147,298 |
| 2018-02-21 | $12.79 | $12.81 | $12.74 | $12.77 | $10.50 | 68,769 |
| 2018-02-20 | $12.77 | $12.84 | $12.77 | $12.80 | $10.52 | 123,687 |
| 2018-02-16 | $12.86 | $12.86 | $12.81 | $12.85 | $10.56 | 72,302 |
| 2018-02-15 | $12.81 | $12.84 | $12.78 | $12.83 | $10.54 | 112,964 |
| 2018-02-14 | $12.75 | $12.82 | $12.73 | $12.82 | $10.54 | 151,429 |
| 2018-02-13 | $12.67 | $12.76 | $12.67 | $12.76 | $10.49 | 89,895 |
| 2018-02-12 | $12.64 | $12.68 | $12.64 | $12.66 | $10.40 | 160,915 |
| 2018-02-09 | $12.71 | $12.75 | $12.62 | $12.64 | $10.39 | 107,057 |
| 2018-02-08 | $12.71 | $12.75 | $12.66 | $12.75 | $10.48 | 119,822 |
| 2018-02-07 | $12.73 | $12.79 | $12.73 | $12.76 | $10.49 | 139,498 |
| 2018-02-06 | $12.61 | $12.72 | $12.61 | $12.70 | $10.44 | 150,875 |
| 2018-02-05 | $12.73 | $12.73 | $12.65 | $12.66 | $10.40 | 131,606 |
| 2018-02-02 | $12.77 | $12.78 | $12.71 | $12.77 | $10.50 | 110,964 |
| 2018-02-01 | $12.84 | $12.88 | $12.79 | $12.80 | $10.52 | 87,806 |
| 2018-01-31 | $12.97 | $13.00 | $12.90 | $12.93 | $10.59 | 172,593 |
| 2018-01-30 | $12.93 | $12.95 | $12.90 | $12.95 | $10.61 | 119,853 |
| 2018-01-29 | $13.07 | $13.14 | $12.96 | $12.97 | $10.62 | 164,778 |
| 2018-01-26 | $13.19 | $13.19 | $13.09 | $13.15 | $10.77 | 101,175 |
| 2018-01-25 | $13.25 | $13.25 | $13.18 | $13.18 | $10.79 | 175,595 |
| 2018-01-24 | $13.29 | $13.29 | $13.23 | $13.24 | $10.84 | 137,111 |
| 2018-01-23 | $13.28 | $13.30 | $13.25 | $13.29 | $10.88 | 189,716 |
| 2018-01-22 | $13.25 | $13.28 | $13.24 | $13.28 | $10.88 | 117,192 |
| 2018-01-19 | $13.28 | $13.28 | $13.25 | $13.27 | $10.87 | 74,080 |
| 2018-01-18 | $13.27 | $13.27 | $13.24 | $13.27 | $10.87 | 95,283 |
| 2018-01-17 | $13.28 | $13.30 | $13.25 | $13.28 | $10.88 | 174,785 |
| 2018-01-16 | $13.30 | $13.34 | $13.26 | $13.26 | $10.86 | 163,386 |
| 2018-01-12 | $13.31 | $13.31 | $13.27 | $13.30 | $10.89 | 114,494 |
| 2018-01-11 | $13.27 | $13.36 | $13.27 | $13.33 | $10.92 | 97,794 |
| 2018-01-10 | $13.33 | $13.33 | $13.25 | $13.30 | $10.89 | 353,572 |
| 2018-01-09 | $13.43 | $13.45 | $13.34 | $13.36 | $10.94 | 133,561 |
| 2018-01-08 | $13.42 | $13.46 | $13.40 | $13.44 | $11.01 | 86,370 |
| 2018-01-05 | $13.45 | $13.46 | $13.40 | $13.42 | $10.99 | 126,243 |
| 2018-01-04 | $13.48 | $13.52 | $13.38 | $13.45 | $11.01 | 161,264 |
| 2018-01-03 | $13.42 | $13.56 | $13.42 | $13.55 | $11.06 | 159,238 |
| 2018-01-02 | $13.43 | $13.43 | $13.37 | $13.43 | $10.96 | 86,513 |
| 2017-12-29 | $13.39 | $13.42 | $13.37 | $13.40 | $10.94 | 107,795 |
| 2017-12-28 | $13.40 | $13.43 | $13.38 | $13.41 | $10.94 | 125,273 |
| 2017-12-27 | $13.32 | $13.40 | $13.31 | $13.39 | $10.93 | 153,212 |
| 2017-12-26 | $13.30 | $13.32 | $13.29 | $13.32 | $10.87 | 103,030 |
| 2017-12-22 | $13.30 | $13.33 | $13.22 | $13.33 | $10.88 | 214,869 |
| 2017-12-21 | $13.35 | $13.38 | $13.28 | $13.36 | $10.90 | 258,498 |
| 2017-12-20 | $13.33 | $13.44 | $13.30 | $13.38 | $10.92 | 163,936 |
| 2017-12-19 | $13.45 | $13.47 | $13.34 | $13.39 | $10.93 | 105,396 |
| 2017-12-18 | $13.55 | $13.60 | $13.50 | $13.50 | $11.02 | 137,451 |
| 2017-12-15 | $13.59 | $13.62 | $13.55 | $13.58 | $11.08 | 107,833 |
| 2017-12-14 | $13.65 | $13.68 | $13.58 | $13.63 | $11.12 | 60,855 |
| 2017-12-13 | $13.68 | $13.72 | $13.64 | $13.69 | $11.17 | 106,780 |
| 2017-12-12 | $13.73 | $13.73 | $13.63 | $13.63 | $11.12 | 47,188 |
| 2017-12-11 | $13.74 | $13.80 | $13.73 | $13.78 | $11.25 | 43,164 |
| 2017-12-08 | $13.87 | $13.89 | $13.75 | $13.76 | $11.23 | 37,109 |
| 2017-12-07 | $13.82 | $13.92 | $13.82 | $13.92 | $11.36 | 33,952 |
| 2017-12-06 | $13.75 | $13.87 | $13.73 | $13.87 | $11.28 | 43,192 |
| 2017-12-05 | $13.67 | $13.75 | $13.66 | $13.75 | $11.18 | 53,511 |
| 2017-12-04 | $13.60 | $13.72 | $13.59 | $13.72 | $11.16 | 40,444 |
| 2017-12-01 | $13.64 | $13.68 | $13.59 | $13.65 | $11.10 | 90,721 |
| 2017-11-30 | $13.71 | $13.72 | $13.61 | $13.63 | $11.08 | 99,514 |
| 2017-11-29 | $13.67 | $13.71 | $13.60 | $13.71 | $11.15 | 83,968 |
| 2017-11-28 | $13.62 | $13.72 | $13.59 | $13.69 | $11.13 | 139,083 |
| 2017-11-27 | $13.71 | $13.71 | $13.63 | $13.65 | $11.10 | 99,682 |
| 2017-11-24 | $13.66 | $13.70 | $13.64 | $13.70 | $11.14 | 16,523 |
| 2017-11-22 | $13.63 | $13.66 | $13.54 | $13.66 | $11.11 | 37,278 |
| 2017-11-21 | $13.55 | $13.63 | $13.53 | $13.63 | $11.08 | 58,690 |
| 2017-11-20 | $13.60 | $13.62 | $13.50 | $13.52 | $10.99 | 49,702 |
| 2017-11-17 | $13.68 | $13.70 | $13.56 | $13.62 | $11.07 | 53,035 |
| 2017-11-16 | $13.67 | $13.70 | $13.62 | $13.62 | $11.07 | 75,626 |
| 2017-11-15 | $13.62 | $13.68 | $13.59 | $13.68 | $11.12 | 57,622 |
| 2017-11-14 | $13.56 | $13.60 | $13.54 | $13.59 | $11.05 | 50,044 |
| 2017-11-13 | $13.59 | $13.60 | $13.56 | $13.60 | $11.06 | 36,332 |
| 2017-11-10 | $13.54 | $13.60 | $13.50 | $13.55 | $11.02 | 94,935 |
| 2017-11-09 | $13.57 | $13.60 | $13.55 | $13.57 | $11.03 | 34,343 |
| 2017-11-08 | $13.65 | $13.69 | $13.59 | $13.59 | $11.05 | 32,732 |
| 2017-11-07 | $13.62 | $13.63 | $13.57 | $13.63 | $11.08 | 42,511 |
| 2017-11-06 | $13.58 | $13.62 | $13.55 | $13.61 | $11.07 | 44,165 |
| 2017-11-03 | $13.55 | $13.58 | $13.51 | $13.57 | $11.03 | 36,712 |
| 2017-11-02 | $13.58 | $13.58 | $13.50 | $13.56 | $11.03 | 49,095 |
| 2017-11-01 | $13.63 | $13.68 | $13.59 | $13.63 | $11.04 | 47,509 |
| 2017-10-31 | $13.70 | $13.72 | $13.56 | $13.61 | $11.02 | 47,480 |
| 2017-10-30 | $13.68 | $13.76 | $13.62 | $13.69 | $11.09 | 54,885 |
| 2017-10-27 | $13.72 | $13.73 | $13.61 | $13.63 | $11.04 | 48,373 |
| 2017-10-26 | $13.67 | $13.81 | $13.57 | $13.70 | $11.10 | 115,229 |
| 2017-10-25 | $13.84 | $13.84 | $13.62 | $13.65 | $11.06 | 121,633 |
| 2017-10-24 | $13.88 | $13.91 | $13.81 | $13.87 | $11.23 | 66,835 |
| 2017-10-23 | $13.90 | $13.92 | $13.86 | $13.92 | $11.28 | 33,444 |
| 2017-10-20 | $13.93 | $13.94 | $13.85 | $13.87 | $11.23 | 39,158 |
| 2017-10-19 | $13.87 | $13.99 | $13.79 | $13.99 | $11.33 | 63,311 |
| 2017-10-18 | $13.85 | $13.86 | $13.78 | $13.84 | $11.21 | 52,569 |
| 2017-10-17 | $13.85 | $13.86 | $13.82 | $13.86 | $11.23 | 48,220 |
| 2017-10-16 | $13.86 | $13.89 | $13.82 | $13.85 | $11.22 | 24,936 |
| 2017-10-13 | $13.84 | $13.87 | $13.82 | $13.87 | $11.23 | 26,324 |
| 2017-10-12 | $13.84 | $13.85 | $13.82 | $13.85 | $11.22 | 25,954 |
| 2017-10-11 | $13.77 | $13.85 | $13.77 | $13.85 | $11.22 | 23,764 |
| 2017-10-10 | $13.82 | $13.84 | $13.74 | $13.76 | $11.15 | 63,595 |
| 2017-10-09 | $13.83 | $13.87 | $13.78 | $13.78 | $11.16 | 27,821 |
| 2017-10-06 | $13.82 | $13.86 | $13.75 | $13.86 | $11.23 | 33,553 |
| 2017-10-05 | $13.94 | $13.94 | $13.86 | $13.87 | $11.23 | 21,178 |
| 2017-10-04 | $13.94 | $13.97 | $13.92 | $13.97 | $11.27 | 28,281 |
| 2017-10-03 | $13.97 | $14.00 | $13.90 | $13.95 | $11.26 | 34,600 |
| 2017-10-02 | $13.98 | $13.99 | $13.92 | $13.93 | $11.24 | 28,200 |
| 2017-09-29 | $14.01 | $14.02 | $13.92 | $13.96 | $11.27 | 26,575 |
| 2017-09-28 | $13.95 | $13.97 | $13.92 | $13.96 | $11.27 | 23,715 |
| 2017-09-27 | $13.98 | $14.02 | $13.90 | $13.95 | $11.26 | 70,505 |
| 2017-09-26 | $14.00 | $14.03 | $13.94 | $14.03 | $11.32 | 59,411 |
| 2017-09-25 | $13.95 | $13.99 | $13.92 | $13.99 | $11.29 | 32,364 |
| 2017-09-22 | $13.98 | $13.98 | $13.88 | $13.92 | $11.23 | 36,720 |
| 2017-09-21 | $13.93 | $13.96 | $13.89 | $13.92 | $11.23 | 51,514 |
| 2017-09-20 | $13.97 | $14.00 | $13.88 | $13.94 | $11.25 | 42,394 |
| 2017-09-19 | $14.05 | $14.05 | $13.92 | $13.97 | $11.27 | 82,142 |
| 2017-09-18 | $14.11 | $14.13 | $14.01 | $14.05 | $11.34 | 53,160 |
| 2017-09-15 | $14.13 | $14.13 | $14.06 | $14.11 | $11.39 | 33,131 |
| 2017-09-14 | $14.12 | $14.12 | $14.06 | $14.09 | $11.37 | 45,053 |
| 2017-09-13 | $14.11 | $14.12 | $14.05 | $14.10 | $11.38 | 44,440 |
| 2017-09-12 | $14.07 | $14.10 | $14.04 | $14.09 | $11.37 | 41,366 |
| 2017-09-11 | $14.08 | $14.08 | $14.02 | $14.07 | $11.35 | 31,396 |
| 2017-09-08 | $14.09 | $14.10 | $14.02 | $14.06 | $11.35 | 62,685 |
| 2017-09-07 | $14.14 | $14.15 | $14.03 | $14.08 | $11.36 | 165,230 |
| 2017-09-06 | $14.06 | $14.12 | $14.05 | $14.12 | $11.35 | 39,571 |
| 2017-09-05 | $14.09 | $14.09 | $14.02 | $14.06 | $11.30 | 54,659 |
| 2017-09-01 | $14.12 | $14.22 | $14.06 | $14.09 | $11.33 | 70,578 |
| 2017-08-31 | $14.18 | $14.19 | $14.09 | $14.09 | $11.33 | 41,388 |
| 2017-08-30 | $14.17 | $14.18 | $14.10 | $14.15 | $11.38 | 29,527 |
| 2017-08-29 | $14.11 | $14.17 | $14.07 | $14.14 | $11.37 | 110,378 |
| 2017-08-28 | $14.02 | $14.07 | $13.99 | $14.07 | $11.31 | 43,543 |
| 2017-08-25 | $14.02 | $14.04 | $14.00 | $14.04 | $11.29 | 24,290 |
| 2017-08-24 | $14.06 | $14.06 | $13.98 | $14.03 | $11.28 | 51,923 |
| 2017-08-23 | $13.99 | $14.03 | $13.99 | $14.03 | $11.28 | 32,723 |
| 2017-08-22 | $13.98 | $13.99 | $13.96 | $13.97 | $11.23 | 42,516 |
| 2017-08-21 | $13.95 | $13.97 | $13.93 | $13.97 | $11.23 | 31,342 |
| 2017-08-18 | $13.95 | $13.95 | $13.88 | $13.94 | $11.21 | 44,233 |
| 2017-08-17 | $13.92 | $13.95 | $13.89 | $13.92 | $11.19 | 60,738 |
| 2017-08-16 | $13.93 | $13.95 | $13.86 | $13.92 | $11.19 | 53,475 |
| 2017-08-15 | $13.98 | $13.98 | $13.87 | $13.89 | $11.17 | 65,511 |
| 2017-08-14 | $14.00 | $14.00 | $13.93 | $13.97 | $11.23 | 22,133 |
| 2017-08-11 | $13.91 | $13.97 | $13.80 | $13.97 | $11.23 | 49,554 |
| 2017-08-10 | $13.91 | $13.92 | $13.79 | $13.86 | $11.14 | 75,781 |
| 2017-08-09 | $14.01 | $14.01 | $13.86 | $13.88 | $11.16 | 64,524 |
| 2017-08-08 | $13.99 | $14.02 | $13.92 | $13.96 | $11.22 | 62,085 |
| 2017-08-07 | $14.01 | $14.05 | $13.95 | $13.96 | $11.22 | 50,501 |
| 2017-08-04 | $14.10 | $14.10 | $13.97 | $14.04 | $11.29 | 28,430 |
| 2017-08-03 | $14.06 | $14.11 | $14.03 | $14.07 | $11.31 | 46,427 |
| 2017-08-02 | $14.12 | $14.12 | $14.01 | $14.03 | $11.28 | 52,184 |
| 2017-08-01 | $14.10 | $14.14 | $14.06 | $14.14 | $11.33 | 81,415 |
| 2017-07-31 | $14.10 | $14.10 | $14.00 | $14.03 | $11.24 | 85,217 |
| 2017-07-28 | $13.92 | $14.06 | $13.91 | $14.06 | $11.26 | 87,839 |
| 2017-07-27 | $13.91 | $13.92 | $13.85 | $13.88 | $11.12 | 78,685 |
| 2017-07-26 | $13.89 | $13.94 | $13.84 | $13.91 | $11.14 | 129,069 |
| 2017-07-25 | $13.84 | $13.87 | $13.82 | $13.82 | $11.07 | 149,624 |
| 2017-07-24 | $13.91 | $13.92 | $13.86 | $13.87 | $11.11 | 48,850 |
| 2017-07-21 | $13.93 | $13.94 | $13.88 | $13.93 | $11.16 | 64,784 |
| 2017-07-20 | $13.89 | $13.90 | $13.85 | $13.90 | $11.13 | 50,180 |
| 2017-07-19 | $13.80 | $13.88 | $13.80 | $13.87 | $11.11 | 74,876 |
| 2017-07-18 | $13.77 | $13.80 | $13.75 | $13.80 | $11.05 | 60,229 |
| 2017-07-17 | $13.75 | $13.78 | $13.72 | $13.74 | $11.01 | 79,651 |
| 2017-07-14 | $13.70 | $13.75 | $13.70 | $13.75 | $11.01 | 36,419 |
| 2017-07-13 | $13.66 | $13.68 | $13.62 | $13.68 | $10.96 | 54,257 |
| 2017-07-12 | $13.63 | $13.65 | $13.61 | $13.65 | $10.93 | 44,258 |
| 2017-07-11 | $13.54 | $13.58 | $13.53 | $13.57 | $10.87 | 48,359 |
| 2017-07-10 | $13.51 | $13.57 | $13.51 | $13.57 | $10.87 | 105,200 |
| 2017-07-07 | $13.56 | $13.56 | $13.50 | $13.54 | $10.85 | 45,500 |
| 2017-07-06 | $13.60 | $13.60 | $13.54 | $13.54 | $10.85 | 53,999 |
| 2017-07-05 | $13.64 | $13.64 | $13.60 | $13.62 | $10.91 | 94,515 |
| 2017-07-03 | $13.70 | $13.72 | $13.67 | $13.67 | $10.91 | 88,618 |
| 2017-06-30 | $13.65 | $13.69 | $13.61 | $13.69 | $10.92 | 85,736 |
| 2017-06-29 | $13.69 | $13.69 | $13.60 | $13.63 | $10.88 | 156,963 |
| 2017-06-28 | $13.71 | $13.74 | $13.66 | $13.72 | $10.95 | 77,427 |
| 2017-06-27 | $13.76 | $13.76 | $13.70 | $13.70 | $10.93 | 49,688 |
| 2017-06-26 | $13.73 | $13.77 | $13.72 | $13.75 | $10.97 | 36,641 |
| 2017-06-23 | $13.75 | $13.75 | $13.71 | $13.72 | $10.95 | 157,800 |
| 2017-06-22 | $13.74 | $13.76 | $13.71 | $13.72 | $10.95 | 101,400 |
| 2017-06-21 | $13.75 | $13.77 | $13.71 | $13.73 | $10.96 | 101,774 |
| 2017-06-20 | $13.69 | $13.74 | $13.69 | $13.74 | $10.96 | 44,731 |
| 2017-06-19 | $13.72 | $13.72 | $13.67 | $13.69 | $10.92 | 81,980 |
| 2017-06-16 | $13.71 | $13.71 | $13.66 | $13.67 | $10.91 | 50,347 |
| 2017-06-15 | $13.66 | $13.69 | $13.63 | $13.69 | $10.92 | 30,531 |
| 2017-06-14 | $13.70 | $13.71 | $13.65 | $13.70 | $10.93 | 60,892 |
| 2017-06-13 | $13.71 | $13.72 | $13.62 | $13.63 | $10.88 | 87,748 |
| 2017-06-12 | $13.70 | $13.70 | $13.64 | $13.67 | $10.91 | 60,184 |
| 2017-06-09 | $13.80 | $13.80 | $13.71 | $13.75 | $10.97 | 49,497 |
| 2017-06-08 | $13.75 | $13.80 | $13.75 | $13.80 | $11.01 | 39,582 |
| 2017-06-07 | $13.81 | $13.81 | $13.75 | $13.79 | $11.00 | 34,095 |
| 2017-06-06 | $13.82 | $13.86 | $13.80 | $13.86 | $11.02 | 42,251 |
| 2017-06-05 | $13.75 | $13.84 | $13.71 | $13.81 | $10.98 | 123,978 |
| 2017-06-02 | $13.79 | $13.82 | $13.77 | $13.77 | $10.95 | 84,301 |
| 2017-06-01 | $13.72 | $13.78 | $13.71 | $13.78 | $10.95 | 100,047 |
| 2017-05-31 | $13.66 | $13.71 | $13.64 | $13.70 | $10.89 | 81,178 |
| 2017-05-30 | $13.62 | $13.65 | $13.62 | $13.64 | $10.84 | 65,074 |
| 2017-05-26 | $13.61 | $13.64 | $13.54 | $13.63 | $10.84 | 129,161 |
| 2017-05-25 | $13.58 | $13.60 | $13.50 | $13.57 | $10.79 | 161,374 |
| 2017-05-24 | $13.60 | $13.60 | $13.54 | $13.57 | $10.79 | 101,133 |
| 2017-05-23 | $13.55 | $13.60 | $13.54 | $13.58 | $10.80 | 133,243 |
| 2017-05-22 | $13.53 | $13.54 | $13.50 | $13.52 | $10.75 | 43,721 |
| 2017-05-19 | $13.49 | $13.54 | $13.42 | $13.54 | $10.76 | 93,363 |
| 2017-05-18 | $13.58 | $13.61 | $13.40 | $13.48 | $10.72 | 93,927 |
| 2017-05-17 | $13.58 | $13.62 | $13.57 | $13.61 | $10.82 | 54,412 |
| 2017-05-16 | $13.53 | $13.57 | $13.48 | $13.53 | $10.76 | 83,060 |
| 2017-05-15 | $13.48 | $13.53 | $13.48 | $13.49 | $10.73 | 52,332 |
| 2017-05-12 | $13.41 | $13.51 | $13.41 | $13.51 | $10.74 | 63,586 |
| 2017-05-11 | $13.33 | $13.44 | $13.33 | $13.41 | $10.66 | 73,849 |
| 2017-05-10 | $13.40 | $13.41 | $13.29 | $13.35 | $10.61 | 351,039 |
| 2017-05-09 | $13.44 | $13.46 | $13.36 | $13.39 | $10.64 | 106,060 |
| 2017-05-08 | $13.49 | $13.50 | $13.44 | $13.44 | $10.68 | 54,375 |
| 2017-05-05 | $13.52 | $13.54 | $13.49 | $13.53 | $10.76 | 32,818 |
| 2017-05-04 | $13.56 | $13.56 | $13.50 | $13.52 | $10.75 | 51,157 |
| 2017-05-03 | $13.54 | $13.60 | $13.49 | $13.57 | $10.79 | 78,701 |
| 2017-05-02 | $13.54 | $13.59 | $13.52 | $13.56 | $10.74 | 76,687 |
| 2017-05-01 | $13.59 | $13.60 | $13.51 | $13.56 | $10.74 | 102,050 |
| 2017-04-28 | $13.58 | $13.61 | $13.57 | $13.60 | $10.77 | 90,776 |
| 2017-04-27 | $13.50 | $13.59 | $13.50 | $13.57 | $10.75 | 86,991 |
| 2017-04-26 | $13.42 | $13.50 | $13.41 | $13.50 | $10.69 | 75,746 |
| 2017-04-25 | $13.51 | $13.53 | $13.40 | $13.42 | $10.63 | 141,588 |
| 2017-04-24 | $13.59 | $13.60 | $13.50 | $13.54 | $10.72 | 103,268 |
| 2017-04-21 | $13.59 | $13.59 | $13.53 | $13.57 | $10.75 | 59,846 |
| 2017-04-20 | $13.57 | $13.58 | $13.53 | $13.55 | $10.73 | 32,329 |
| 2017-04-19 | $13.64 | $13.64 | $13.56 | $13.58 | $10.75 | 39,756 |
| 2017-04-18 | $13.61 | $13.64 | $13.57 | $13.64 | $10.80 | 55,837 |
| 2017-04-17 | $13.61 | $13.64 | $13.58 | $13.60 | $10.77 | 72,006 |
| 2017-04-13 | $13.57 | $13.61 | $13.54 | $13.61 | $10.78 | 28,217 |
| 2017-04-12 | $13.54 | $13.59 | $13.53 | $13.56 | $10.74 | 24,710 |
| 2017-04-11 | $13.53 | $13.56 | $13.50 | $13.55 | $10.73 | 47,199 |
| 2017-04-10 | $13.46 | $13.53 | $13.46 | $13.53 | $10.71 | 75,234 |
| 2017-04-07 | $13.38 | $13.47 | $13.38 | $13.45 | $10.65 | 47,070 |
| 2017-04-06 | $13.32 | $13.38 | $13.32 | $13.38 | $10.60 | 64,100 |
| 2017-04-05 | $13.30 | $13.34 | $13.26 | $13.29 | $10.52 | 55,539 |
| 2017-04-04 | $13.34 | $13.36 | $13.33 | $13.36 | $10.54 | 83,810 |
| 2017-04-03 | $13.37 | $13.38 | $13.31 | $13.35 | $10.53 | 75,845 |
| 2017-03-31 | $13.29 | $13.38 | $13.29 | $13.38 | $10.55 | 258,027 |
| 2017-03-30 | $13.30 | $13.32 | $13.25 | $13.32 | $10.51 | 180,876 |
| 2017-03-29 | $13.22 | $13.26 | $13.20 | $13.26 | $10.46 | 44,599 |
| 2017-03-28 | $13.23 | $13.25 | $13.16 | $13.20 | $10.41 | 64,268 |
| 2017-03-27 | $13.21 | $13.26 | $13.20 | $13.22 | $10.43 | 91,406 |
| 2017-03-24 | $13.18 | $13.20 | $13.15 | $13.19 | $10.40 | 104,179 |
| 2017-03-23 | $13.17 | $13.21 | $13.12 | $13.17 | $10.39 | 104,129 |
| 2017-03-22 | $13.12 | $13.16 | $13.07 | $13.16 | $10.38 | 142,095 |
| 2017-03-21 | $13.06 | $13.08 | $13.02 | $13.05 | $10.29 | 67,020 |
| 2017-03-20 | $12.96 | $13.06 | $12.96 | $13.06 | $10.30 | 100,402 |
| 2017-03-17 | $12.93 | $12.97 | $12.90 | $12.97 | $10.23 | 114,769 |
| 2017-03-16 | $13.04 | $13.04 | $12.87 | $12.90 | $10.18 | 205,379 |
| 2017-03-15 | $12.94 | $13.06 | $12.86 | $13.02 | $10.27 | 107,884 |
| 2017-03-14 | $12.94 | $12.96 | $12.88 | $12.96 | $10.22 | 78,877 |
| 2017-03-13 | $12.95 | $12.95 | $12.88 | $12.95 | $10.22 | 58,629 |
| 2017-03-10 | $12.96 | $12.96 | $12.89 | $12.94 | $10.21 | 77,734 |
| 2017-03-09 | $13.03 | $13.04 | $12.86 | $12.91 | $10.18 | 124,842 |
| 2017-03-08 | $13.10 | $13.10 | $13.04 | $13.06 | $10.30 | 83,961 |
| 2017-03-07 | $13.20 | $13.23 | $13.13 | $13.13 | $10.36 | 41,806 |
| 2017-03-06 | $13.28 | $13.29 | $13.21 | $13.23 | $10.44 | 63,303 |
| 2017-03-03 | $13.30 | $13.32 | $13.28 | $13.29 | $10.49 | 66,996 |
| 2017-03-02 | $13.33 | $13.34 | $13.31 | $13.34 | $10.52 | 53,067 |
| 2017-03-01 | $13.36 | $13.37 | $13.28 | $13.35 | $10.53 | 151,075 |
| 2017-02-28 | $13.41 | $13.44 | $13.39 | $13.43 | $10.55 | 98,919 |
| 2017-02-27 | $13.50 | $13.50 | $13.40 | $13.40 | $10.53 | 69,772 |
| 2017-02-24 | $13.47 | $13.51 | $13.45 | $13.50 | $10.61 | 70,307 |
| 2017-02-23 | $13.46 | $13.49 | $13.40 | $13.45 | $10.57 | 73,638 |
| 2017-02-22 | $13.43 | $13.46 | $13.42 | $13.44 | $10.56 | 61,803 |
| 2017-02-21 | $13.40 | $13.44 | $13.39 | $13.41 | $10.54 | 89,832 |
| 2017-02-17 | $13.47 | $13.48 | $13.39 | $13.43 | $10.55 | 65,118 |
| 2017-02-16 | $13.43 | $13.45 | $13.39 | $13.39 | $10.52 | 76,952 |
| 2017-02-15 | $13.43 | $13.48 | $13.41 | $13.46 | $10.58 | 86,459 |
| 2017-02-14 | $13.56 | $13.57 | $13.39 | $13.50 | $10.61 | 157,821 |
| 2017-02-13 | $13.57 | $13.57 | $13.51 | $13.51 | $10.62 | 66,448 |
| 2017-02-10 | $13.62 | $13.62 | $13.55 | $13.58 | $10.67 | 86,904 |
| 2017-02-09 | $13.67 | $13.67 | $13.59 | $13.62 | $10.70 | 58,081 |
| 2017-02-08 | $13.68 | $13.76 | $13.67 | $13.68 | $10.75 | 57,517 |
| 2017-02-07 | $13.63 | $13.67 | $13.61 | $13.66 | $10.73 | 66,434 |
| 2017-02-06 | $13.66 | $13.68 | $13.61 | $13.62 | $10.70 | 81,692 |
| 2017-02-03 | $13.64 | $13.66 | $13.62 | $13.63 | $10.71 | 43,611 |
| 2017-02-02 | $13.69 | $13.71 | $13.61 | $13.63 | $10.71 | 46,213 |
| 2017-02-01 | $13.55 | $13.67 | $13.53 | $13.65 | $10.73 | 107,428 |
| 2017-01-31 | $13.56 | $13.68 | $13.56 | $13.66 | $10.69 | 77,369 |
| 2017-01-30 | $13.47 | $13.57 | $13.44 | $13.57 | $10.62 | 80,264 |
| 2017-01-27 | $13.47 | $13.49 | $13.42 | $13.49 | $10.56 | 62,751 |
| 2017-01-26 | $13.40 | $13.45 | $13.39 | $13.45 | $10.53 | 58,487 |
| 2017-01-25 | $13.32 | $13.43 | $13.32 | $13.43 | $10.51 | 115,897 |
| 2017-01-24 | $13.32 | $13.42 | $13.32 | $13.37 | $10.46 | 57,199 |
| 2017-01-23 | $13.39 | $13.43 | $13.34 | $13.37 | $10.46 | 59,934 |
| 2017-01-20 | $13.39 | $13.39 | $13.29 | $13.35 | $10.45 | 78,195 |
| 2017-01-19 | $13.44 | $13.44 | $13.33 | $13.37 | $10.46 | 84,850 |
| 2017-01-18 | $13.44 | $13.47 | $13.43 | $13.47 | $10.54 | 32,815 |
| 2017-01-17 | $13.55 | $13.56 | $13.43 | $13.45 | $10.53 | 66,838 |
| 2017-01-13 | $13.41 | $13.49 | $13.40 | $13.49 | $10.56 | 77,914 |
| 2017-01-12 | $13.42 | $13.47 | $13.40 | $13.46 | $10.53 | 115,372 |
| 2017-01-11 | $13.44 | $13.48 | $13.34 | $13.38 | $10.47 | 92,978 |
| 2017-01-10 | $13.39 | $13.45 | $13.39 | $13.43 | $10.51 | 38,963 |
| 2017-01-09 | $13.35 | $13.43 | $13.35 | $13.40 | $10.49 | 36,236 |
| 2017-01-06 | $13.37 | $13.38 | $13.31 | $13.32 | $10.42 | 56,027 |
| 2017-01-05 | $13.34 | $13.41 | $13.31 | $13.41 | $10.49 | 54,319 |
| 2017-01-04 | $13.22 | $13.31 | $13.22 | $13.31 | $10.42 | 65,857 |
| 2017-01-03 | $13.20 | $13.25 | $13.16 | $13.24 | $10.32 | 60,679 |
| 2016-12-30 | $13.23 | $13.24 | $13.09 | $13.22 | $10.30 | 155,820 |
| 2016-12-29 | $13.16 | $13.26 | $13.16 | $13.26 | $10.33 | 109,642 |
| 2016-12-28 | $13.09 | $13.21 | $13.07 | $13.19 | $10.28 | 121,423 |
| 2016-12-27 | $13.11 | $13.17 | $13.08 | $13.10 | $10.21 | 225,485 |
| 2016-12-23 | $13.13 | $13.16 | $13.08 | $13.08 | $10.19 | 103,899 |
| 2016-12-22 | $13.17 | $13.18 | $13.09 | $13.10 | $10.21 | 146,055 |
| 2016-12-21 | $13.13 | $13.19 | $13.13 | $13.16 | $10.26 | 98,039 |
| 2016-12-20 | $13.25 | $13.25 | $13.12 | $13.14 | $10.24 | 102,372 |
| 2016-12-19 | $13.27 | $13.32 | $13.20 | $13.22 | $10.30 | 119,804 |
| 2016-12-16 | $13.28 | $13.30 | $13.22 | $13.27 | $10.34 | 94,624 |
| 2016-12-15 | $13.25 | $13.29 | $13.17 | $13.23 | $10.31 | 166,022 |
| 2016-12-14 | $13.37 | $13.46 | $13.27 | $13.28 | $10.35 | 174,437 |
| 2016-12-13 | $13.23 | $13.37 | $13.19 | $13.37 | $10.42 | 184,186 |
| 2016-12-12 | $13.14 | $13.17 | $13.11 | $13.14 | $10.24 | 112,397 |
| 2016-12-09 | $13.18 | $13.20 | $13.09 | $13.20 | $10.29 | 155,306 |
| 2016-12-08 | $13.23 | $13.30 | $13.08 | $13.19 | $10.28 | 232,143 |
| 2016-12-07 | $13.09 | $13.23 | $13.06 | $13.21 | $10.30 | 461,973 |
| 2016-12-06 | $12.85 | $13.10 | $12.85 | $13.09 | $10.16 | 180,448 |
| 2016-12-05 | $12.92 | $12.92 | $12.85 | $12.86 | $9.98 | 93,544 |
| 2016-12-02 | $12.88 | $12.93 | $12.83 | $12.88 | $10.00 | 99,275 |
| 2016-12-01 | $13.01 | $13.01 | $12.88 | $12.88 | $10.00 | 117,282 |
| 2016-11-30 | $13.01 | $13.05 | $12.96 | $13.05 | $10.13 | 152,185 |
| 2016-11-29 | $13.04 | $13.17 | $13.00 | $13.01 | $10.10 | 121,245 |
| 2016-11-28 | $13.14 | $13.25 | $13.04 | $13.11 | $10.18 | 88,100 |
| 2016-11-25 | $13.13 | $13.15 | $13.10 | $13.11 | $10.18 | 18,802 |
| 2016-11-23 | $13.20 | $13.20 | $13.08 | $13.13 | $10.19 | 74,761 |
| 2016-11-22 | $13.29 | $13.31 | $13.23 | $13.27 | $10.30 | 38,863 |
| 2016-11-21 | $13.30 | $13.41 | $13.21 | $13.23 | $10.27 | 114,422 |
| 2016-11-18 | $13.36 | $13.38 | $13.23 | $13.28 | $10.31 | 89,762 |
| 2016-11-17 | $13.33 | $13.40 | $13.27 | $13.33 | $10.35 | 103,944 |
| 2016-11-16 | $13.31 | $13.44 | $13.25 | $13.36 | $10.37 | 134,128 |
| 2016-11-15 | $13.10 | $13.30 | $13.04 | $13.29 | $10.31 | 134,927 |
| 2016-11-14 | $13.32 | $13.32 | $12.91 | $13.08 | $10.15 | 255,506 |
| 2016-11-11 | $13.30 | $13.44 | $13.30 | $13.34 | $10.35 | 97,359 |
| 2016-11-10 | $13.68 | $13.72 | $13.28 | $13.32 | $10.34 | 152,862 |
| 2016-11-09 | $13.88 | $13.88 | $13.68 | $13.72 | $10.65 | 74,313 |
| 2016-11-08 | $14.01 | $14.02 | $13.94 | $13.94 | $10.82 | 40,244 |
| 2016-11-07 | $13.87 | $14.02 | $13.83 | $14.01 | $10.87 | 78,222 |
| 2016-11-04 | $13.90 | $13.94 | $13.82 | $13.87 | $10.77 | 67,262 |
| 2016-11-03 | $14.04 | $14.06 | $13.90 | $13.91 | $10.80 | 54,498 |
| 2016-11-02 | $13.97 | $14.05 | $13.84 | $14.01 | $10.87 | 133,540 |
| 2016-11-01 | $13.86 | $13.96 | $13.81 | $13.95 | $10.78 | 41,881 |
| 2016-10-31 | $13.92 | $13.92 | $13.78 | $13.86 | $10.72 | 68,817 |
| 2016-10-28 | $13.84 | $13.88 | $13.82 | $13.85 | $10.71 | 71,802 |
| 2016-10-27 | $14.01 | $14.03 | $13.84 | $13.89 | $10.74 | 111,261 |
| 2016-10-26 | $14.15 | $14.15 | $14.06 | $14.06 | $10.87 | 69,504 |
| 2016-10-25 | $14.17 | $14.20 | $14.11 | $14.17 | $10.95 | 49,854 |
| 2016-10-24 | $14.28 | $14.29 | $14.16 | $14.16 | $10.95 | 45,643 |
| 2016-10-21 | $14.23 | $14.28 | $14.22 | $14.28 | $11.04 | 32,964 |
| 2016-10-20 | $14.15 | $14.27 | $14.12 | $14.17 | $10.95 | 39,336 |
| 2016-10-19 | $13.98 | $14.15 | $13.98 | $14.15 | $10.94 | 52,813 |
| 2016-10-18 | $13.93 | $14.02 | $13.76 | $13.96 | $10.79 | 79,770 |
| 2016-10-17 | $14.04 | $14.09 | $13.79 | $13.84 | $10.70 | 224,815 |
| 2016-10-14 | $14.37 | $14.37 | $14.09 | $14.09 | $10.89 | 99,772 |
| 2016-10-13 | $14.51 | $14.51 | $14.15 | $14.42 | $11.15 | 207,231 |
| 2016-10-12 | $14.57 | $14.60 | $14.50 | $14.50 | $11.21 | 50,131 |
| 2016-10-11 | $14.56 | $14.64 | $14.56 | $14.58 | $11.27 | 79,511 |
| 2016-10-10 | $14.49 | $14.62 | $14.44 | $14.62 | $11.30 | 57,744 |
| 2016-10-07 | $14.58 | $14.58 | $14.44 | $14.46 | $11.18 | 31,571 |
| 2016-10-06 | $14.52 | $14.61 | $14.49 | $14.55 | $11.25 | 62,970 |
| 2016-10-05 | $14.63 | $14.63 | $14.51 | $14.55 | $11.25 | 39,305 |
| 2016-10-04 | $14.75 | $14.75 | $14.60 | $14.63 | $11.27 | 72,071 |
| 2016-10-03 | $14.76 | $14.76 | $14.70 | $14.74 | $11.35 | 31,841 |
| 2016-09-30 | $14.82 | $14.82 | $14.72 | $14.73 | $11.34 | 61,268 |
| 2016-09-29 | $14.83 | $14.83 | $14.72 | $14.79 | $11.39 | 69,916 |
| 2016-09-28 | $14.75 | $14.83 | $14.72 | $14.83 | $11.42 | 61,124 |
| 2016-09-27 | $14.71 | $14.74 | $14.69 | $14.74 | $11.35 | 34,654 |
| 2016-09-26 | $14.68 | $14.71 | $14.67 | $14.71 | $11.33 | 28,004 |
| 2016-09-23 | $14.69 | $14.71 | $14.64 | $14.66 | $11.29 | 39,804 |
| 2016-09-22 | $14.81 | $14.88 | $14.60 | $14.65 | $11.28 | 170,745 |
| 2016-09-21 | $14.68 | $14.76 | $14.63 | $14.76 | $11.37 | 116,436 |
| 2016-09-20 | $14.62 | $14.65 | $14.60 | $14.64 | $11.28 | 42,290 |
| 2016-09-19 | $14.53 | $14.63 | $14.53 | $14.63 | $11.27 | 52,091 |
| 2016-09-16 | $14.64 | $14.64 | $14.54 | $14.54 | $11.20 | 26,462 |
| 2016-09-15 | $14.57 | $14.64 | $14.55 | $14.60 | $11.24 | 74,937 |
| 2016-09-14 | $14.55 | $14.62 | $14.47 | $14.61 | $11.25 | 81,096 |
| 2016-09-13 | $14.60 | $14.60 | $14.44 | $14.55 | $11.21 | 97,109 |
| 2016-09-12 | $14.52 | $14.56 | $14.42 | $14.54 | $11.20 | 101,490 |
| 2016-09-09 | $14.80 | $14.80 | $14.54 | $14.54 | $11.20 | 83,061 |
| 2016-09-08 | $14.93 | $14.93 | $14.82 | $14.83 | $11.42 | 46,314 |
| 2016-09-07 | $14.92 | $14.94 | $14.89 | $14.89 | $11.47 | 55,125 |
| 2016-09-06 | $14.87 | $15.00 | $14.85 | $14.99 | $11.50 | 72,681 |
| 2016-09-02 | $14.88 | $14.88 | $14.85 | $14.86 | $11.40 | 31,134 |
| 2016-09-01 | $14.83 | $14.91 | $14.81 | $14.86 | $11.40 | 86,213 |
| 2016-08-31 | $14.78 | $14.87 | $14.78 | $14.86 | $11.40 | 110,873 |
| 2016-08-30 | $14.82 | $14.84 | $14.78 | $14.80 | $11.36 | 55,911 |
| 2016-08-29 | $14.79 | $14.81 | $14.77 | $14.81 | $11.36 | 51,346 |
| 2016-08-26 | $14.83 | $14.83 | $14.75 | $14.75 | $11.32 | 91,390 |
| 2016-08-25 | $14.85 | $14.86 | $14.80 | $14.81 | $11.36 | 120,689 |
| 2016-08-24 | $14.89 | $14.90 | $14.81 | $14.81 | $11.36 | 40,865 |
| 2016-08-23 | $14.92 | $14.92 | $14.86 | $14.87 | $11.41 | 45,994 |
| 2016-08-22 | $14.86 | $14.89 | $14.84 | $14.89 | $11.43 | 55,653 |
| 2016-08-19 | $14.88 | $14.88 | $14.82 | $14.82 | $11.37 | 59,174 |
| 2016-08-18 | $14.84 | $14.85 | $14.80 | $14.84 | $11.39 | 31,472 |
| 2016-08-17 | $14.75 | $14.80 | $14.72 | $14.80 | $11.36 | 61,048 |
| 2016-08-16 | $14.80 | $14.80 | $14.73 | $14.76 | $11.33 | 78,274 |
| 2016-08-15 | $14.76 | $14.81 | $14.76 | $14.76 | $11.33 | 40,806 |
| 2016-08-12 | $14.76 | $14.82 | $14.75 | $14.81 | $11.36 | 53,492 |
| 2016-08-11 | $14.89 | $14.91 | $14.72 | $14.72 | $11.30 | 114,603 |
| 2016-08-10 | $14.86 | $14.89 | $14.81 | $14.89 | $11.43 | 126,258 |
| 2016-08-09 | $14.76 | $14.86 | $14.76 | $14.80 | $11.36 | 81,527 |
| 2016-08-08 | $14.77 | $14.80 | $14.76 | $14.80 | $11.36 | 37,347 |
| 2016-08-05 | $14.83 | $14.84 | $14.79 | $14.80 | $11.36 | 45,528 |
| 2016-08-04 | $14.86 | $14.88 | $14.82 | $14.85 | $11.39 | 52,995 |
| 2016-08-03 | $14.83 | $14.87 | $14.78 | $14.83 | $11.38 | 132,813 |
| 2016-08-02 | $14.84 | $14.89 | $14.83 | $14.85 | $11.35 | 216,601 |
| 2016-08-01 | $14.85 | $14.91 | $14.84 | $14.86 | $11.36 | 87,310 |
| 2016-07-29 | $14.94 | $14.94 | $14.88 | $14.89 | $11.38 | 38,375 |
| 2016-07-28 | $14.93 | $14.96 | $14.86 | $14.89 | $11.38 | 33,395 |
| 2016-07-27 | $14.88 | $14.96 | $14.88 | $14.88 | $11.38 | 53,345 |
| 2016-07-26 | $14.91 | $14.92 | $14.85 | $14.91 | $11.40 | 41,242 |
| 2016-07-25 | $14.90 | $14.94 | $14.83 | $14.84 | $11.34 | 49,937 |
| 2016-07-22 | $15.00 | $15.00 | $14.91 | $14.91 | $11.40 | 47,367 |
| 2016-07-21 | $14.92 | $14.96 | $14.90 | $14.96 | $11.44 | 45,187 |
| 2016-07-20 | $14.88 | $14.93 | $14.81 | $14.93 | $11.41 | 60,892 |
| 2016-07-19 | $14.89 | $14.90 | $14.73 | $14.84 | $11.34 | 54,273 |
| 2016-07-18 | $14.72 | $14.84 | $14.72 | $14.83 | $11.34 | 134,725 |
| 2016-07-15 | $14.37 | $14.70 | $14.37 | $14.69 | $11.23 | 143,348 |
| 2016-07-14 | $14.61 | $14.69 | $14.42 | $14.42 | $11.02 | 332,020 |
| 2016-07-13 | $14.92 | $14.92 | $14.57 | $14.67 | $11.22 | 273,801 |
| 2016-07-12 | $15.16 | $15.16 | $14.88 | $14.89 | $11.38 | 132,365 |
| 2016-07-11 | $15.18 | $15.18 | $15.11 | $15.12 | $11.56 | 44,373 |
| 2016-07-08 | $15.08 | $15.18 | $15.08 | $15.18 | $11.60 | 46,635 |
| 2016-07-07 | $15.10 | $15.12 | $15.10 | $15.12 | $11.56 | 47,423 |
| 2016-07-06 | $15.09 | $15.12 | $15.03 | $15.08 | $11.53 | 82,511 |
| 2016-07-05 | $15.15 | $15.21 | $15.07 | $15.09 | $11.49 | 93,349 |
| 2016-07-01 | $15.14 | $15.17 | $15.12 | $15.15 | $11.54 | 41,308 |
| 2016-06-30 | $15.14 | $15.19 | $15.08 | $15.09 | $11.49 | 68,835 |
| 2016-06-29 | $15.07 | $15.15 | $15.07 | $15.11 | $11.51 | 60,354 |
| 2016-06-28 | $15.08 | $15.16 | $15.05 | $15.07 | $11.48 | 75,194 |
| 2016-06-27 | $15.06 | $15.12 | $15.04 | $15.12 | $11.52 | 69,518 |
| 2016-06-24 | $14.93 | $15.18 | $14.93 | $15.06 | $11.47 | 103,792 |
| 2016-06-23 | $14.96 | $15.05 | $14.90 | $15.05 | $11.46 | 45,275 |
| 2016-06-22 | $14.92 | $15.03 | $14.91 | $15.02 | $11.44 | 72,709 |
| 2016-06-21 | $14.92 | $14.94 | $14.86 | $14.94 | $11.38 | 73,557 |
| 2016-06-20 | $14.97 | $14.97 | $14.86 | $14.87 | $11.33 | 66,358 |
| 2016-06-17 | $14.92 | $14.99 | $14.92 | $14.94 | $11.38 | 59,261 |
| 2016-06-16 | $14.92 | $14.97 | $14.92 | $14.92 | $11.36 | 42,833 |
| 2016-06-15 | $14.93 | $14.98 | $14.89 | $14.90 | $11.35 | 59,643 |
| 2016-06-14 | $14.93 | $14.97 | $14.91 | $14.91 | $11.36 | 49,108 |
| 2016-06-13 | $14.93 | $14.94 | $14.88 | $14.88 | $11.33 | 51,038 |
| 2016-06-10 | $14.91 | $14.94 | $14.90 | $14.91 | $11.36 | 46,643 |
| 2016-06-09 | $14.88 | $14.94 | $14.88 | $14.89 | $11.34 | 22,154 |
| 2016-06-08 | $14.86 | $14.92 | $14.85 | $14.85 | $11.31 | 37,809 |
| 2016-06-07 | $14.80 | $14.88 | $14.80 | $14.87 | $11.33 | 45,115 |
| 2016-06-06 | $14.78 | $14.85 | $14.78 | $14.79 | $11.27 | 51,896 |
| 2016-06-03 | $14.78 | $14.83 | $14.76 | $14.78 | $11.26 | 41,166 |
| 2016-06-02 | $14.71 | $14.76 | $14.71 | $14.72 | $11.21 | 28,572 |
| 2016-06-01 | $14.67 | $14.75 | $14.67 | $14.70 | $11.20 | 62,473 |
| 2016-05-31 | $14.70 | $14.73 | $14.61 | $14.70 | $11.15 | 66,986 |
| 2016-05-27 | $14.76 | $14.77 | $14.68 | $14.68 | $11.13 | 31,018 |
| 2016-05-26 | $14.73 | $14.82 | $14.73 | $14.75 | $11.19 | 92,527 |
| 2016-05-25 | $14.74 | $14.79 | $14.72 | $14.75 | $11.19 | 75,605 |
| 2016-05-24 | $14.77 | $14.77 | $14.72 | $14.74 | $11.18 | 57,082 |
| 2016-05-23 | $14.72 | $14.78 | $14.71 | $14.74 | $11.18 | 59,530 |
| 2016-05-20 | $14.64 | $14.75 | $14.60 | $14.75 | $11.19 | 102,348 |
| 2016-05-19 | $14.70 | $14.73 | $14.60 | $14.60 | $11.07 | 74,023 |
| 2016-05-18 | $14.87 | $14.88 | $14.78 | $14.80 | $11.23 | 122,102 |
| 2016-05-17 | $14.89 | $14.90 | $14.86 | $14.86 | $11.27 | 60,882 |
| 2016-05-16 | $14.85 | $14.89 | $14.85 | $14.86 | $11.27 | 44,435 |
| 2016-05-13 | $14.88 | $14.90 | $14.86 | $14.86 | $11.27 | 29,890 |
| 2016-05-12 | $14.87 | $14.93 | $14.85 | $14.86 | $11.27 | 46,202 |
| 2016-05-11 | $14.92 | $14.92 | $14.86 | $14.89 | $11.29 | 51,026 |
| 2016-05-10 | $14.91 | $14.93 | $14.85 | $14.92 | $11.32 | 97,692 |
| 2016-05-09 | $14.92 | $14.94 | $14.90 | $14.92 | $11.32 | 54,843 |
| 2016-05-06 | $14.95 | $15.01 | $14.91 | $14.94 | $11.33 | 54,833 |
| 2016-05-05 | $14.91 | $14.97 | $14.90 | $14.92 | $11.32 | 43,740 |
| 2016-05-04 | $14.93 | $14.99 | $14.87 | $14.93 | $11.32 | 54,464 |
| 2016-05-03 | $14.96 | $15.01 | $14.94 | $15.01 | $11.34 | 52,529 |
| 2016-05-02 | $14.95 | $14.97 | $14.93 | $14.96 | $11.30 | 28,047 |
| 2016-04-29 | $14.93 | $14.96 | $14.90 | $14.95 | $11.29 | 45,183 |
| 2016-04-28 | $14.80 | $14.94 | $14.80 | $14.92 | $11.27 | 42,368 |
| 2016-04-27 | $14.81 | $14.85 | $14.79 | $14.85 | $11.22 | 38,780 |
| 2016-04-26 | $14.73 | $14.81 | $14.70 | $14.80 | $11.18 | 60,068 |
| 2016-04-25 | $14.76 | $14.76 | $14.70 | $14.72 | $11.12 | 27,270 |
| 2016-04-22 | $14.73 | $14.75 | $14.72 | $14.74 | $11.13 | 34,497 |
| 2016-04-21 | $14.73 | $14.74 | $14.68 | $14.72 | $11.12 | 12,867 |
| 2016-04-20 | $14.68 | $14.77 | $14.66 | $14.72 | $11.12 | 48,063 |
| 2016-04-19 | $14.75 | $14.76 | $14.68 | $14.72 | $11.12 | 33,185 |
| 2016-04-18 | $14.73 | $14.78 | $14.70 | $14.74 | $11.13 | 74,545 |
| 2016-04-15 | $14.71 | $14.73 | $14.68 | $14.73 | $11.13 | 44,171 |
| 2016-04-14 | $14.62 | $14.72 | $14.61 | $14.68 | $11.09 | 74,315 |
| 2016-04-13 | $14.66 | $14.71 | $14.64 | $14.66 | $11.07 | 52,955 |
| 2016-04-12 | $14.63 | $14.72 | $14.62 | $14.69 | $11.10 | 81,395 |
| 2016-04-11 | $14.63 | $14.67 | $14.60 | $14.60 | $11.03 | 46,645 |
| 2016-04-08 | $14.57 | $14.65 | $14.57 | $14.61 | $11.04 | 47,213 |
| 2016-04-07 | $14.54 | $14.63 | $14.54 | $14.63 | $11.05 | 53,205 |
| 2016-04-06 | $14.43 | $14.57 | $14.43 | $14.54 | $10.98 | 80,058 |
| 2016-04-05 | $14.44 | $14.53 | $14.44 | $14.52 | $10.92 | 65,582 |
| 2016-04-04 | $14.39 | $14.46 | $14.37 | $14.41 | $10.84 | 55,880 |
| 2016-04-01 | $14.49 | $14.49 | $14.37 | $14.37 | $10.81 | 65,224 |
| 2016-03-31 | $14.46 | $14.48 | $14.43 | $14.45 | $10.87 | 75,716 |
| 2016-03-30 | $14.46 | $14.46 | $14.40 | $14.43 | $10.85 | 47,813 |
| 2016-03-29 | $14.46 | $14.46 | $14.43 | $14.43 | $10.85 | 49,661 |
| 2016-03-28 | $14.50 | $14.50 | $14.44 | $14.47 | $10.88 | 31,585 |
| 2016-03-24 | $14.40 | $14.49 | $14.40 | $14.49 | $10.90 | 54,915 |
| 2016-03-23 | $14.36 | $14.47 | $14.34 | $14.47 | $10.88 | 77,315 |
| 2016-03-22 | $14.29 | $14.35 | $14.29 | $14.35 | $10.79 | 61,545 |
| 2016-03-21 | $14.25 | $14.27 | $14.21 | $14.25 | $10.72 | 45,194 |
| 2016-03-18 | $14.21 | $14.25 | $14.19 | $14.25 | $10.72 | 50,946 |
| 2016-03-17 | $14.10 | $14.18 | $14.10 | $14.18 | $10.66 | 44,025 |
| 2016-03-16 | $14.07 | $14.15 | $14.07 | $14.07 | $10.58 | 42,447 |
| 2016-03-15 | $14.12 | $14.12 | $14.05 | $14.05 | $10.57 | 34,652 |
| 2016-03-14 | $14.04 | $14.13 | $14.04 | $14.12 | $10.62 | 33,680 |
| 2016-03-11 | $14.04 | $14.10 | $14.03 | $14.07 | $10.58 | 31,832 |
| 2016-03-10 | $14.10 | $14.11 | $14.00 | $14.05 | $10.57 | 82,327 |
| 2016-03-09 | $14.09 | $14.11 | $14.05 | $14.08 | $10.59 | 39,961 |
| 2016-03-08 | $14.15 | $14.15 | $14.07 | $14.07 | $10.58 | 72,096 |
| 2016-03-07 | $14.09 | $14.14 | $14.07 | $14.14 | $10.63 | 47,257 |
| 2016-03-04 | $14.16 | $14.20 | $14.11 | $14.13 | $10.63 | 132,859 |
| 2016-03-03 | $14.09 | $14.17 | $14.08 | $14.17 | $10.66 | 150,170 |
| 2016-03-02 | $13.99 | $14.09 | $13.99 | $14.09 | $10.60 | 67,839 |
| 2016-03-01 | $14.10 | $14.17 | $14.07 | $14.07 | $10.54 | 67,631 |
| 2016-02-29 | $14.06 | $14.18 | $14.03 | $14.09 | $10.55 | 97,673 |
| 2016-02-26 | $14.11 | $14.11 | $14.04 | $14.04 | $10.51 | 71,569 |
| 2016-02-25 | $14.04 | $14.15 | $14.04 | $14.12 | $10.57 | 103,432 |
| 2016-02-24 | $14.04 | $14.09 | $14.04 | $14.06 | $10.53 | 48,055 |
| 2016-02-23 | $13.99 | $14.06 | $13.96 | $14.06 | $10.53 | 69,880 |
| 2016-02-22 | $14.03 | $14.03 | $13.95 | $14.00 | $10.48 | 64,748 |
| 2016-02-19 | $14.02 | $14.04 | $13.94 | $13.99 | $10.48 | 59,648 |
| 2016-02-18 | $14.02 | $14.04 | $13.95 | $14.00 | $10.48 | 68,955 |
| 2016-02-17 | $13.98 | $14.00 | $13.95 | $13.97 | $10.46 | 49,701 |
| 2016-02-16 | $14.05 | $14.05 | $13.96 | $13.99 | $10.48 | 114,417 |
| 2016-02-12 | $14.12 | $14.15 | $14.03 | $14.05 | $10.52 | 85,903 |
| 2016-02-11 | $14.16 | $14.17 | $14.10 | $14.15 | $10.60 | 40,934 |
| 2016-02-10 | $14.14 | $14.17 | $14.11 | $14.13 | $10.58 | 55,991 |
| 2016-02-09 | $14.14 | $14.15 | $14.06 | $14.14 | $10.59 | 60,082 |
| 2016-02-08 | $14.15 | $14.15 | $14.12 | $14.15 | $10.60 | 48,043 |
| 2016-02-05 | $14.14 | $14.15 | $14.12 | $14.15 | $10.60 | 38,734 |
| 2016-02-04 | $14.06 | $14.15 | $14.06 | $14.15 | $10.60 | 56,360 |
| 2016-02-03 | $14.10 | $14.17 | $14.01 | $14.09 | $10.55 | 129,314 |
| 2016-02-02 | $14.10 | $14.16 | $14.07 | $14.12 | $10.53 | 201,758 |
| 2016-02-01 | $14.09 | $14.14 | $14.07 | $14.12 | $10.53 | 52,917 |
| 2016-01-29 | $14.01 | $14.12 | $14.01 | $14.08 | $10.50 | 81,871 |
| 2016-01-28 | $14.00 | $14.01 | $13.97 | $14.01 | $10.44 | 35,159 |
| 2016-01-27 | $13.98 | $14.07 | $13.98 | $13.98 | $10.42 | 77,518 |
| 2016-01-26 | $13.87 | $14.03 | $13.87 | $14.03 | $10.46 | 90,656 |
| 2016-01-25 | $13.89 | $13.96 | $13.84 | $13.88 | $10.35 | 62,291 |
| 2016-01-22 | $13.90 | $14.01 | $13.85 | $13.90 | $10.36 | 62,745 |
| 2016-01-21 | $13.84 | $13.87 | $13.72 | $13.87 | $10.34 | 56,325 |
| 2016-01-20 | $13.87 | $13.87 | $13.67 | $13.79 | $10.28 | 95,826 |
| 2016-01-19 | $13.98 | $13.99 | $13.84 | $13.87 | $10.34 | 70,230 |
| 2016-01-15 | $13.85 | $13.96 | $13.85 | $13.90 | $10.36 | 68,274 |
| 2016-01-14 | $13.87 | $13.89 | $13.80 | $13.89 | $10.35 | 55,947 |
| 2016-01-13 | $13.90 | $13.90 | $13.78 | $13.88 | $10.35 | 118,595 |
| 2016-01-12 | $13.80 | $13.90 | $13.80 | $13.90 | $10.36 | 40,079 |
| 2016-01-11 | $13.93 | $13.93 | $13.81 | $13.82 | $10.30 | 56,534 |
| 2016-01-08 | $13.93 | $13.94 | $13.88 | $13.93 | $10.38 | 42,084 |
| 2016-01-07 | $13.91 | $14.03 | $13.91 | $13.97 | $10.41 | 106,271 |
| 2016-01-06 | $13.83 | $13.96 | $13.83 | $13.93 | $10.38 | 28,111 |
| 2016-01-05 | $13.84 | $13.93 | $13.81 | $13.93 | $10.34 | 84,687 |
| 2016-01-04 | $13.74 | $13.84 | $13.74 | $13.80 | $10.24 | 41,236 |
| 2015-12-31 | $13.73 | $13.82 | $13.73 | $13.81 | $10.25 | 325,123 |
| 2015-12-30 | $13.69 | $13.90 | $13.67 | $13.72 | $10.18 | 142,799 |
| 2015-12-29 | $13.74 | $13.74 | $13.65 | $13.69 | $10.16 | 29,263 |
| 2015-12-28 | $13.64 | $13.72 | $13.60 | $13.72 | $10.18 | 96,980 |
| 2015-12-24 | $13.68 | $13.68 | $13.62 | $13.66 | $10.14 | 24,601 |
| 2015-12-23 | $13.68 | $13.68 | $13.63 | $13.65 | $10.13 | 102,129 |
| 2015-12-22 | $13.49 | $13.66 | $13.47 | $13.66 | $10.14 | 159,877 |
| 2015-12-21 | $13.74 | $13.75 | $13.48 | $13.48 | $10.00 | 113,530 |
| 2015-12-18 | $13.74 | $13.80 | $13.64 | $13.75 | $10.20 | 79,520 |
| 2015-12-17 | $13.50 | $13.70 | $13.50 | $13.70 | $10.17 | 87,072 |
| 2015-12-16 | $13.41 | $13.52 | $13.36 | $13.51 | $10.03 | 52,323 |
| 2015-12-15 | $13.36 | $13.44 | $13.32 | $13.44 | $9.97 | 60,382 |
| 2015-12-14 | $13.54 | $13.56 | $13.31 | $13.31 | $9.88 | 67,854 |
| 2015-12-11 | $13.48 | $13.57 | $13.48 | $13.56 | $10.06 | 80,030 |
| 2015-12-10 | $13.48 | $13.48 | $13.43 | $13.47 | $10.00 | 29,487 |
| 2015-12-09 | $13.45 | $13.48 | $13.43 | $13.48 | $10.00 | 38,945 |
| 2015-12-08 | $13.36 | $13.45 | $13.36 | $13.43 | $9.97 | 62,119 |
| 2015-12-07 | $13.34 | $13.38 | $13.29 | $13.30 | $9.87 | 51,935 |
| 2015-12-04 | $13.35 | $13.42 | $13.33 | $13.37 | $9.92 | 36,450 |
| 2015-12-03 | $13.49 | $13.49 | $13.36 | $13.36 | $9.92 | 45,499 |
| 2015-12-02 | $13.56 | $13.60 | $13.49 | $13.49 | $10.01 | 34,016 |
| 2015-12-01 | $13.55 | $13.65 | $13.55 | $13.62 | $10.06 | 95,003 |
| 2015-11-30 | $13.56 | $13.57 | $13.52 | $13.55 | $10.01 | 43,736 |
| 2015-11-27 | $13.54 | $13.58 | $13.50 | $13.54 | $10.00 | 14,113 |
| 2015-11-25 | $13.52 | $13.53 | $13.47 | $13.53 | $10.00 | 32,467 |
| 2015-11-24 | $13.48 | $13.51 | $13.42 | $13.51 | $9.98 | 46,304 |
| 2015-11-23 | $13.36 | $13.50 | $13.36 | $13.49 | $9.97 | 55,992 |
| 2015-11-20 | $13.37 | $13.38 | $13.33 | $13.33 | $9.85 | 61,560 |
| 2015-11-19 | $13.34 | $13.39 | $13.34 | $13.37 | $9.88 | 34,132 |
| 2015-11-18 | $13.31 | $13.35 | $13.31 | $13.34 | $9.85 | 33,592 |
| 2015-11-17 | $13.34 | $13.37 | $13.29 | $13.34 | $9.85 | 56,194 |
| 2015-11-16 | $13.33 | $13.37 | $13.32 | $13.33 | $9.85 | 50,158 |
| 2015-11-13 | $13.27 | $13.36 | $13.26 | $13.34 | $9.85 | 18,285 |
| 2015-11-12 | $13.20 | $13.29 | $13.19 | $13.28 | $9.81 | 30,942 |
| 2015-11-11 | $13.20 | $13.28 | $13.20 | $13.21 | $9.76 | 46,194 |
| 2015-11-10 | $13.23 | $13.34 | $13.20 | $13.20 | $9.75 | 95,886 |
| 2015-11-09 | $13.37 | $13.37 | $13.18 | $13.18 | $9.74 | 85,379 |
| 2015-11-06 | $13.53 | $13.53 | $13.36 | $13.40 | $9.90 | 47,967 |
| 2015-11-05 | $13.63 | $13.64 | $13.53 | $13.58 | $10.03 | 23,040 |
| 2015-11-04 | $13.61 | $13.66 | $13.54 | $13.59 | $10.04 | 56,589 |
| 2015-11-03 | $13.67 | $13.74 | $13.60 | $13.71 | $10.08 | 71,197 |
| 2015-11-02 | $13.54 | $13.71 | $13.54 | $13.68 | $10.06 | 87,846 |
| 2015-10-30 | $13.50 | $13.58 | $13.50 | $13.55 | $9.96 | 29,094 |
| 2015-10-29 | $13.44 | $13.55 | $13.44 | $13.53 | $9.95 | 42,593 |
| 2015-10-28 | $13.50 | $13.57 | $13.47 | $13.49 | $9.92 | 42,801 |
| 2015-10-27 | $13.50 | $13.53 | $13.48 | $13.52 | $9.94 | 40,535 |
| 2015-10-26 | $13.52 | $13.58 | $13.48 | $13.51 | $9.93 | 50,796 |
| 2015-10-23 | $13.49 | $13.56 | $13.47 | $13.54 | $9.95 | 104,309 |
| 2015-10-22 | $13.51 | $13.52 | $13.44 | $13.52 | $9.94 | 35,426 |
| 2015-10-21 | $13.48 | $13.52 | $13.41 | $13.51 | $9.93 | 66,249 |
| 2015-10-20 | $13.43 | $13.48 | $13.39 | $13.47 | $9.90 | 56,120 |
| 2015-10-19 | $13.42 | $13.46 | $13.39 | $13.43 | $9.87 | 47,370 |
| 2015-10-16 | $13.43 | $13.43 | $13.40 | $13.43 | $9.87 | 42,047 |
| 2015-10-15 | $13.38 | $13.44 | $13.38 | $13.43 | $9.87 | 81,758 |
| 2015-10-14 | $13.39 | $13.43 | $13.38 | $13.39 | $9.84 | 70,523 |
| 2015-10-13 | $13.38 | $13.39 | $13.35 | $13.36 | $9.82 | 37,282 |
| 2015-10-12 | $13.38 | $13.40 | $13.37 | $13.38 | $9.84 | 25,786 |
| 2015-10-09 | $13.33 | $13.38 | $13.31 | $13.38 | $9.84 | 32,519 |
| 2015-10-08 | $13.34 | $13.37 | $13.31 | $13.37 | $9.83 | 36,697 |
| 2015-10-07 | $13.30 | $13.37 | $13.26 | $13.36 | $9.82 | 40,822 |
| 2015-10-06 | $13.35 | $13.39 | $13.35 | $13.39 | $9.80 | 50,208 |
| 2015-10-05 | $13.38 | $13.39 | $13.34 | $13.36 | $9.77 | 48,889 |
| 2015-10-02 | $13.32 | $13.39 | $13.32 | $13.36 | $9.77 | 74,202 |
| 2015-10-01 | $13.28 | $13.32 | $13.27 | $13.30 | $9.73 | 45,318 |
| 2015-09-30 | $13.27 | $13.29 | $13.26 | $13.29 | $9.72 | 49,532 |
| 2015-09-29 | $13.24 | $13.28 | $13.24 | $13.28 | $9.72 | 27,272 |
| 2015-09-28 | $13.23 | $13.29 | $13.22 | $13.23 | $9.68 | 39,232 |
| 2015-09-25 | $13.28 | $13.30 | $13.23 | $13.27 | $9.71 | 70,345 |
| 2015-09-24 | $13.31 | $13.34 | $13.26 | $13.29 | $9.72 | 37,600 |
| 2015-09-23 | $13.27 | $13.30 | $13.25 | $13.28 | $9.72 | 35,730 |
| 2015-09-22 | $13.24 | $13.34 | $13.24 | $13.31 | $9.74 | 36,645 |
| 2015-09-21 | $13.28 | $13.28 | $13.25 | $13.25 | $9.69 | 32,055 |
| 2015-09-18 | $13.24 | $13.30 | $13.19 | $13.29 | $9.72 | 50,504 |
| 2015-09-17 | $13.07 | $13.22 | $13.05 | $13.19 | $9.65 | 41,062 |
| 2015-09-16 | $13.04 | $13.09 | $13.03 | $13.09 | $9.58 | 30,980 |
| 2015-09-15 | $13.10 | $13.12 | $13.00 | $13.02 | $9.53 | 76,154 |
| 2015-09-14 | $13.21 | $13.22 | $13.09 | $13.10 | $9.58 | 34,300 |
| 2015-09-11 | $13.22 | $13.22 | $13.18 | $13.18 | $9.64 | 17,619 |
| 2015-09-10 | $13.25 | $13.27 | $13.18 | $13.22 | $9.67 | 41,132 |
| 2015-09-09 | $13.24 | $13.26 | $13.23 | $13.25 | $9.69 | 35,232 |
| 2015-09-08 | $13.22 | $13.29 | $13.19 | $13.22 | $9.67 | 62,354 |
| 2015-09-04 | $13.14 | $13.26 | $13.10 | $13.26 | $9.70 | 43,615 |
| 2015-09-03 | $13.05 | $13.15 | $13.05 | $13.14 | $9.61 | 74,252 |
| 2015-09-02 | $13.00 | $13.03 | $12.97 | $13.01 | $9.52 | 82,378 |
| 2015-09-01 | $13.02 | $13.03 | $12.97 | $13.03 | $9.48 | 83,375 |
| 2015-08-31 | $13.03 | $13.06 | $13.01 | $13.02 | $9.48 | 30,941 |
AllianceBernstein National Municipal Income Fund Inc (AFB) News Headlines
Recent AllianceBernstein National Municipal Income Fund Inc (AFB) News
Similar Companies to AllianceBernstein National Municipal Income Fund Inc (AFB) 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 | -- | -- | -- |