Apollo Tactical Income Fund Inc (AIF) Exchange: NYSE
Data as of Nov. 18, 2025
$14.82 ($0.00) 0.00%
Apollo Tactical Income Fund Inc - Daily Information
Click for more stock information on Apollo Tactical Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 18, 2025 |
| Open | $14.82 |
| Previous Close | $14.82 |
| High | $14.82 |
| Low | $14.82 |
| Adjusted Open | $14.82 |
| Previous Adjusted Close | $14.82 |
| Adjusted High | $14.82 |
| Adjusted Low | $14.82 |
Invest in Apollo Tactical Income Fund Inc (AIF)
Historical Stock Data for Apollo Tactical Income Fund Inc (AIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2024-07-19 | $14.86 | $14.94 | $14.80 | $14.82 | $14.82 | 38,319 |
| 2024-07-18 | $14.99 | $15.00 | $14.83 | $14.86 | $14.86 | 107,606 |
| 2024-07-17 | $14.87 | $14.97 | $14.81 | $14.92 | $14.92 | 92,116 |
| 2024-07-16 | $14.95 | $14.98 | $14.86 | $14.92 | $14.92 | 57,253 |
| 2024-07-15 | $14.96 | $14.99 | $14.82 | $14.92 | $14.92 | 106,737 |
| 2024-07-12 | $14.75 | $14.92 | $14.75 | $14.89 | $14.89 | 93,205 |
| 2024-07-11 | $14.90 | $14.93 | $14.76 | $14.83 | $14.83 | 80,334 |
| 2024-07-10 | $15.23 | $15.27 | $15.15 | $15.20 | $14.92 | 69,135 |
| 2024-07-09 | $15.05 | $15.20 | $15.01 | $15.20 | $14.91 | 143,818 |
| 2024-07-08 | $14.98 | $15.10 | $14.89 | $15.05 | $14.77 | 132,220 |
| 2024-07-05 | $14.88 | $14.99 | $14.88 | $14.91 | $14.63 | 132,184 |
| 2024-07-03 | $14.80 | $14.92 | $14.79 | $14.90 | $14.62 | 45,405 |
| 2024-07-02 | $14.70 | $14.75 | $14.57 | $14.74 | $14.46 | 74,614 |
| 2024-07-01 | $14.64 | $14.72 | $14.61 | $14.68 | $14.40 | 80,770 |
| 2024-06-28 | $14.68 | $14.74 | $14.60 | $14.64 | $14.36 | 38,580 |
| 2024-06-27 | $14.62 | $14.66 | $14.55 | $14.60 | $14.32 | 94,844 |
| 2024-06-26 | $14.61 | $14.64 | $14.52 | $14.57 | $14.29 | 111,440 |
| 2024-06-25 | $14.69 | $14.69 | $14.50 | $14.56 | $14.28 | 93,171 |
| 2024-06-24 | $14.79 | $14.79 | $14.58 | $14.61 | $14.33 | 130,175 |
| 2024-06-21 | $14.76 | $14.89 | $14.72 | $14.79 | $14.51 | 69,213 |
| 2024-06-20 | $14.86 | $14.99 | $14.86 | $14.96 | $14.54 | 62,395 |
| 2024-06-18 | $15.00 | $15.01 | $14.80 | $14.91 | $14.49 | 120,381 |
| 2024-06-17 | $14.86 | $14.99 | $14.80 | $14.99 | $14.56 | 57,457 |
| 2024-06-14 | $14.74 | $14.85 | $14.72 | $14.82 | $14.82 | 39,351 |
| 2024-06-13 | $14.91 | $14.94 | $14.74 | $14.80 | $14.80 | 114,472 |
| 2024-06-12 | $14.93 | $15.00 | $14.90 | $14.92 | $14.92 | 65,301 |
| 2024-06-11 | $14.88 | $14.91 | $14.77 | $14.90 | $14.90 | 61,137 |
| 2024-06-10 | $14.87 | $14.90 | $14.77 | $14.85 | $14.85 | 64,251 |
| 2024-06-07 | $14.78 | $14.89 | $14.77 | $14.89 | $14.89 | 45,394 |
| 2024-06-06 | $14.84 | $14.88 | $14.76 | $14.88 | $14.88 | 59,478 |
| 2024-06-05 | $14.80 | $14.83 | $14.75 | $14.78 | $14.78 | 52,473 |
| 2024-06-04 | $14.72 | $14.82 | $14.72 | $14.76 | $14.76 | 62,224 |
| 2024-06-03 | $14.65 | $14.75 | $14.62 | $14.69 | $14.69 | 73,028 |
| 2024-05-31 | $14.65 | $14.65 | $14.55 | $14.61 | $14.61 | 70,104 |
| 2024-05-30 | $14.55 | $14.61 | $14.52 | $14.55 | $14.55 | 69,179 |
| 2024-05-29 | $14.57 | $14.65 | $14.47 | $14.50 | $14.50 | 72,756 |
| 2024-05-28 | $14.69 | $14.70 | $14.57 | $14.58 | $14.58 | 95,913 |
| 2024-05-24 | $14.55 | $14.67 | $14.54 | $14.64 | $14.64 | 60,075 |
| 2024-05-23 | $14.68 | $14.68 | $14.53 | $14.57 | $14.57 | 61,372 |
| 2024-05-22 | $14.74 | $14.81 | $14.64 | $14.66 | $14.66 | 96,147 |
| 2024-05-21 | $14.90 | $14.90 | $14.86 | $14.89 | $14.89 | 100,997 |
| 2024-05-20 | $14.82 | $14.86 | $14.75 | $14.86 | $14.86 | 81,537 |
| 2024-05-17 | $14.77 | $14.80 | $14.71 | $14.78 | $14.78 | 74,261 |
| 2024-05-16 | $14.83 | $14.83 | $14.69 | $14.71 | $14.71 | 83,970 |
| 2024-05-15 | $14.79 | $14.83 | $14.67 | $14.76 | $14.76 | 110,422 |
| 2024-05-14 | $14.61 | $14.67 | $14.53 | $14.67 | $14.67 | 105,830 |
| 2024-05-13 | $14.50 | $14.60 | $14.49 | $14.59 | $14.59 | 136,382 |
| 2024-05-10 | $14.40 | $14.50 | $14.39 | $14.50 | $14.50 | 76,035 |
| 2024-05-09 | $14.44 | $14.44 | $14.37 | $14.40 | $14.40 | 67,688 |
| 2024-05-08 | $14.35 | $14.41 | $14.33 | $14.39 | $14.39 | 88,406 |
| 2024-05-07 | $14.44 | $14.44 | $14.29 | $14.31 | $14.31 | 128,173 |
| 2024-05-06 | $14.39 | $14.39 | $14.32 | $14.37 | $14.37 | 101,183 |
| 2024-05-03 | $14.36 | $14.40 | $14.29 | $14.32 | $14.32 | 99,264 |
| 2024-05-02 | $14.28 | $14.35 | $14.21 | $14.32 | $14.32 | 75,237 |
| 2024-05-01 | $14.15 | $14.32 | $14.15 | $14.28 | $14.28 | 89,931 |
| 2024-04-30 | $14.20 | $14.29 | $14.15 | $14.16 | $14.16 | 86,073 |
| 2024-04-29 | $14.23 | $14.23 | $14.16 | $14.20 | $14.20 | 47,638 |
| 2024-04-26 | $14.00 | $14.27 | $14.00 | $14.22 | $14.22 | 65,972 |
| 2024-04-25 | $14.10 | $14.13 | $13.96 | $14.00 | $14.00 | 80,819 |
| 2024-04-24 | $14.32 | $14.32 | $14.11 | $14.12 | $14.12 | 88,615 |
| 2024-04-23 | $14.42 | $14.42 | $14.24 | $14.28 | $14.28 | 112,596 |
| 2024-04-22 | $14.27 | $14.42 | $14.24 | $14.39 | $14.39 | 95,033 |
| 2024-04-19 | $14.39 | $14.43 | $14.29 | $14.40 | $14.26 | 111,536 |
| 2024-04-18 | $14.32 | $14.40 | $14.32 | $14.40 | $14.26 | 129,522 |
| 2024-04-17 | $14.14 | $14.32 | $14.07 | $14.30 | $14.16 | 123,786 |
| 2024-04-16 | $14.09 | $14.16 | $13.88 | $14.07 | $13.93 | 180,800 |
| 2024-04-15 | $14.10 | $14.39 | $14.00 | $14.02 | $13.88 | 266,326 |
| 2024-04-12 | $14.11 | $14.11 | $14.01 | $14.03 | $14.03 | 96,378 |
| 2024-04-11 | $14.12 | $14.12 | $14.06 | $14.12 | $14.12 | 53,268 |
| 2024-04-10 | $14.05 | $14.07 | $14.00 | $14.07 | $14.07 | 83,549 |
| 2024-04-09 | $14.15 | $14.18 | $14.06 | $14.11 | $14.11 | 80,991 |
| 2024-04-08 | $14.18 | $14.23 | $14.09 | $14.14 | $14.14 | 92,009 |
| 2024-04-05 | $14.08 | $14.11 | $14.03 | $14.11 | $14.11 | 56,565 |
| 2024-04-04 | $14.19 | $14.22 | $13.92 | $14.01 | $14.01 | 217,809 |
| 2024-04-03 | $14.25 | $14.28 | $14.18 | $14.26 | $14.26 | 78,769 |
| 2024-04-02 | $14.34 | $14.40 | $14.23 | $14.29 | $14.29 | 84,835 |
| 2024-04-01 | $14.41 | $14.41 | $14.31 | $14.34 | $14.34 | 120,995 |
| 2024-03-28 | $14.30 | $14.34 | $14.22 | $14.30 | $14.30 | 116,419 |
| 2024-03-27 | $14.19 | $14.28 | $14.07 | $14.27 | $14.27 | 226,381 |
| 2024-03-26 | $13.87 | $14.14 | $13.87 | $14.06 | $14.06 | 282,800 |
| 2024-03-25 | $14.05 | $14.19 | $13.70 | $13.81 | $13.81 | 495,093 |
| 2024-03-22 | $14.72 | $14.75 | $14.01 | $14.09 | $14.09 | 957,018 |
| 2024-03-21 | $14.92 | $14.98 | $14.79 | $14.81 | $14.81 | 114,023 |
| 2024-03-20 | $14.98 | $15.07 | $14.86 | $14.90 | $14.90 | 130,410 |
| 2024-03-19 | $15.38 | $15.38 | $15.01 | $15.05 | $14.91 | 155,339 |
| 2024-03-18 | $15.25 | $15.37 | $15.22 | $15.35 | $15.21 | 136,797 |
| 2024-03-15 | $15.09 | $15.21 | $15.04 | $15.11 | $14.97 | 95,967 |
| 2024-03-14 | $15.04 | $15.10 | $14.98 | $15.09 | $14.95 | 211,275 |
| 2024-03-13 | $15.05 | $15.10 | $14.95 | $14.96 | $14.82 | 101,704 |
| 2024-03-12 | $15.07 | $15.20 | $14.98 | $15.00 | $14.86 | 125,860 |
| 2024-03-11 | $15.08 | $15.08 | $14.98 | $14.99 | $14.85 | 66,762 |
| 2024-03-08 | $15.17 | $15.17 | $15.01 | $15.04 | $14.90 | 77,213 |
| 2024-03-07 | $15.15 | $15.18 | $15.09 | $15.11 | $14.97 | 130,828 |
| 2024-03-06 | $15.27 | $15.27 | $15.13 | $15.17 | $15.03 | 91,878 |
| 2024-03-05 | $15.42 | $15.42 | $15.13 | $15.15 | $15.01 | 137,047 |
| 2024-03-04 | $15.34 | $15.45 | $15.30 | $15.37 | $15.23 | 88,759 |
| 2024-03-01 | $15.13 | $15.36 | $15.13 | $15.34 | $15.20 | 102,275 |
| 2024-02-29 | $15.13 | $15.15 | $15.07 | $15.12 | $15.12 | 98,303 |
| 2024-02-28 | $15.09 | $15.12 | $15.05 | $15.10 | $15.10 | 83,678 |
| 2024-02-27 | $14.98 | $15.14 | $14.87 | $15.14 | $15.14 | 141,211 |
| 2024-02-26 | $14.84 | $14.97 | $14.74 | $14.95 | $14.95 | 122,482 |
| 2024-02-23 | $14.85 | $14.98 | $14.63 | $14.81 | $14.81 | 199,364 |
| 2024-02-22 | $14.88 | $14.95 | $14.78 | $14.80 | $14.80 | 127,756 |
| 2024-02-21 | $14.71 | $14.85 | $14.65 | $14.84 | $14.84 | 89,649 |
| 2024-02-20 | $14.85 | $14.91 | $14.82 | $14.82 | $14.69 | 109,532 |
| 2024-02-16 | $14.83 | $14.96 | $14.79 | $14.86 | $14.73 | 158,328 |
| 2024-02-15 | $14.75 | $14.87 | $14.68 | $14.83 | $14.70 | 132,159 |
| 2024-02-14 | $14.50 | $14.75 | $14.48 | $14.73 | $14.60 | 152,604 |
| 2024-02-13 | $14.43 | $14.54 | $14.41 | $14.44 | $14.31 | 174,070 |
| 2024-02-12 | $14.40 | $14.53 | $14.40 | $14.52 | $14.39 | 111,351 |
| 2024-02-09 | $14.39 | $14.48 | $14.32 | $14.39 | $14.39 | 118,887 |
| 2024-02-08 | $14.39 | $14.40 | $14.35 | $14.39 | $14.39 | 105,196 |
| 2024-02-07 | $14.35 | $14.46 | $14.33 | $14.39 | $14.39 | 115,292 |
| 2024-02-06 | $14.33 | $14.38 | $14.23 | $14.34 | $14.34 | 87,765 |
| 2024-02-05 | $14.25 | $14.26 | $14.13 | $14.23 | $14.23 | 96,245 |
| 2024-02-02 | $14.41 | $14.44 | $14.19 | $14.22 | $14.22 | 158,206 |
| 2024-02-01 | $14.42 | $14.48 | $14.32 | $14.42 | $14.42 | 115,395 |
| 2024-01-31 | $14.44 | $14.45 | $14.33 | $14.36 | $14.36 | 132,867 |
| 2024-01-30 | $14.44 | $14.45 | $14.36 | $14.39 | $14.39 | 95,071 |
| 2024-01-29 | $14.45 | $14.46 | $14.30 | $14.35 | $14.35 | 100,740 |
| 2024-01-26 | $14.38 | $14.43 | $14.26 | $14.36 | $14.36 | 157,108 |
| 2024-01-25 | $14.38 | $14.40 | $14.28 | $14.33 | $14.33 | 70,972 |
| 2024-01-24 | $14.45 | $14.49 | $14.31 | $14.31 | $14.31 | 154,885 |
| 2024-01-23 | $14.35 | $14.45 | $14.28 | $14.39 | $14.39 | 133,090 |
| 2024-01-22 | $14.55 | $14.61 | $14.46 | $14.51 | $14.38 | 135,069 |
| 2024-01-19 | $14.49 | $14.55 | $14.42 | $14.52 | $14.39 | 114,896 |
| 2024-01-18 | $14.25 | $14.47 | $14.21 | $14.45 | $14.32 | 134,887 |
| 2024-01-17 | $14.07 | $14.20 | $14.05 | $14.17 | $14.04 | 74,434 |
| 2024-01-16 | $13.98 | $14.11 | $13.98 | $14.07 | $13.94 | 115,878 |
| 2024-01-12 | $14.13 | $14.15 | $13.91 | $13.99 | $13.86 | 160,598 |
| 2024-01-11 | $14.15 | $14.17 | $14.00 | $14.06 | $13.93 | 121,117 |
| 2024-01-10 | $14.27 | $14.35 | $14.11 | $14.13 | $14.13 | 131,447 |
| 2024-01-09 | $14.28 | $14.32 | $14.17 | $14.26 | $14.26 | 161,120 |
| 2024-01-08 | $14.18 | $14.30 | $14.11 | $14.29 | $14.29 | 105,301 |
| 2024-01-05 | $14.09 | $14.15 | $13.97 | $14.10 | $14.10 | 161,716 |
| 2024-01-04 | $14.13 | $14.18 | $14.06 | $14.16 | $14.16 | 150,153 |
| 2024-01-03 | $14.27 | $14.30 | $14.16 | $14.22 | $14.22 | 101,641 |
| 2024-01-02 | $14.01 | $14.40 | $13.97 | $14.26 | $14.26 | 194,242 |
| 2023-12-29 | $13.82 | $13.97 | $13.78 | $13.96 | $13.96 | 119,724 |
| 2023-12-28 | $13.66 | $13.79 | $13.66 | $13.77 | $13.77 | 116,259 |
| 2023-12-27 | $13.97 | $13.98 | $13.64 | $13.72 | $13.72 | 249,915 |
| 2023-12-26 | $13.95 | $14.05 | $13.79 | $13.96 | $13.96 | 311,377 |
| 2023-12-22 | $14.01 | $14.24 | $13.95 | $14.01 | $14.01 | 145,150 |
| 2023-12-21 | $14.43 | $14.45 | $14.02 | $14.03 | $14.03 | 230,379 |
| 2023-12-20 | $14.36 | $14.59 | $14.35 | $14.50 | $14.50 | 195,346 |
| 2023-12-19 | $14.32 | $14.56 | $14.31 | $14.51 | $14.38 | 201,663 |
| 2023-12-18 | $14.17 | $14.34 | $14.11 | $14.32 | $14.19 | 212,920 |
| 2023-12-15 | $14.07 | $14.20 | $14.05 | $14.09 | $13.96 | 200,006 |
| 2023-12-14 | $13.98 | $14.28 | $13.92 | $14.03 | $13.90 | 239,727 |
| 2023-12-13 | $13.95 | $14.00 | $13.80 | $13.87 | $13.74 | 498,638 |
| 2023-12-12 | $13.66 | $13.98 | $13.60 | $13.98 | $13.85 | 482,147 |
| 2023-12-11 | $13.43 | $13.67 | $13.31 | $13.55 | $13.55 | 593,616 |
| 2023-12-08 | $13.05 | $13.24 | $13.01 | $13.20 | $13.20 | 187,818 |
| 2023-12-07 | $12.96 | $12.99 | $12.91 | $12.98 | $12.98 | 365,146 |
| 2023-12-06 | $12.91 | $12.96 | $12.89 | $12.90 | $12.90 | 141,132 |
| 2023-12-05 | $12.84 | $12.90 | $12.83 | $12.90 | $12.90 | 92,465 |
| 2023-12-04 | $12.88 | $12.93 | $12.83 | $12.86 | $12.86 | 104,202 |
| 2023-12-01 | $12.83 | $12.93 | $12.80 | $12.88 | $12.88 | 132,352 |
| 2023-11-30 | $12.92 | $12.92 | $12.77 | $12.83 | $12.83 | 118,791 |
| 2023-11-29 | $12.85 | $12.86 | $12.81 | $12.86 | $12.86 | 74,150 |
| 2023-11-28 | $12.85 | $12.85 | $12.76 | $12.78 | $12.78 | 79,558 |
| 2023-11-27 | $12.82 | $12.85 | $12.75 | $12.80 | $12.80 | 79,755 |
| 2023-11-24 | $12.77 | $12.85 | $12.74 | $12.82 | $12.82 | 31,907 |
| 2023-11-22 | $12.94 | $12.96 | $12.73 | $12.73 | $12.73 | 162,191 |
| 2023-11-21 | $12.94 | $13.01 | $12.87 | $12.90 | $12.90 | 128,002 |
| 2023-11-20 | $13.16 | $13.19 | $13.05 | $13.09 | $12.96 | 73,321 |
| 2023-11-17 | $13.09 | $13.10 | $13.00 | $13.07 | $12.94 | 151,682 |
| 2023-11-16 | $13.00 | $13.07 | $12.98 | $12.98 | $12.86 | 83,206 |
| 2023-11-15 | $13.01 | $13.10 | $12.95 | $13.04 | $12.91 | 101,067 |
| 2023-11-14 | $12.87 | $12.98 | $12.87 | $12.92 | $12.80 | 90,951 |
| 2023-11-13 | $12.84 | $12.84 | $12.76 | $12.82 | $12.70 | 88,371 |
| 2023-11-10 | $12.83 | $12.88 | $12.79 | $12.85 | $12.73 | 100,571 |
| 2023-11-09 | $12.95 | $12.95 | $12.76 | $12.79 | $12.67 | 135,008 |
| 2023-11-08 | $13.21 | $13.21 | $12.85 | $12.93 | $12.81 | 243,674 |
| 2023-11-07 | $13.08 | $13.18 | $13.08 | $13.16 | $13.03 | 84,062 |
| 2023-11-06 | $13.27 | $13.27 | $13.05 | $13.11 | $12.98 | 67,316 |
| 2023-11-03 | $13.21 | $13.31 | $13.17 | $13.22 | $13.22 | 126,548 |
| 2023-11-02 | $13.03 | $13.17 | $13.01 | $13.11 | $13.11 | 87,754 |
| 2023-11-01 | $12.97 | $12.99 | $12.86 | $12.99 | $12.99 | 88,336 |
| 2023-10-31 | $12.79 | $12.93 | $12.74 | $12.92 | $12.92 | 82,233 |
| 2023-10-30 | $12.63 | $12.77 | $12.60 | $12.73 | $12.73 | 114,738 |
| 2023-10-27 | $12.52 | $12.58 | $12.52 | $12.54 | $12.54 | 68,828 |
| 2023-10-26 | $12.51 | $12.62 | $12.49 | $12.52 | $12.52 | 80,147 |
| 2023-10-25 | $12.69 | $12.80 | $12.51 | $12.51 | $12.51 | 50,713 |
| 2023-10-24 | $12.69 | $12.71 | $12.60 | $12.68 | $12.68 | 74,066 |
| 2023-10-23 | $12.56 | $12.63 | $12.53 | $12.60 | $12.60 | 59,471 |
| 2023-10-20 | $12.69 | $12.72 | $12.64 | $12.65 | $12.53 | 97,737 |
| 2023-10-19 | $12.71 | $12.80 | $12.65 | $12.65 | $12.53 | 66,836 |
| 2023-10-18 | $12.79 | $12.86 | $12.69 | $12.72 | $12.60 | 92,757 |
| 2023-10-17 | $12.85 | $12.91 | $12.80 | $12.81 | $12.68 | 114,556 |
| 2023-10-16 | $12.98 | $13.05 | $12.88 | $12.90 | $12.77 | 111,692 |
| 2023-10-13 | $12.97 | $13.00 | $12.90 | $12.92 | $12.79 | 85,567 |
| 2023-10-12 | $13.03 | $13.07 | $12.90 | $12.90 | $12.77 | 135,366 |
| 2023-10-11 | $13.08 | $13.10 | $12.98 | $13.07 | $12.94 | 127,251 |
| 2023-10-10 | $13.01 | $13.12 | $13.01 | $13.09 | $12.96 | 54,270 |
| 2023-10-09 | $12.92 | $13.07 | $12.92 | $13.03 | $12.90 | 52,695 |
| 2023-10-06 | $12.88 | $13.04 | $12.88 | $12.98 | $12.85 | 160,272 |
| 2023-10-05 | $12.96 | $13.14 | $12.89 | $12.97 | $12.84 | 125,625 |
| 2023-10-04 | $12.88 | $13.00 | $12.82 | $12.95 | $12.82 | 102,995 |
| 2023-10-03 | $13.05 | $13.08 | $12.85 | $12.92 | $12.79 | 107,186 |
| 2023-10-02 | $13.36 | $13.36 | $13.08 | $13.09 | $12.96 | 134,488 |
| 2023-09-29 | $13.28 | $13.37 | $13.27 | $13.37 | $13.37 | 84,227 |
| 2023-09-28 | $13.18 | $13.18 | $13.10 | $13.18 | $13.18 | 88,616 |
| 2023-09-27 | $13.25 | $13.30 | $13.11 | $13.14 | $13.14 | 86,845 |
| 2023-09-26 | $13.46 | $13.49 | $13.13 | $13.19 | $13.19 | 137,745 |
| 2023-09-25 | $13.49 | $13.57 | $13.37 | $13.49 | $13.49 | 78,617 |
| 2023-09-22 | $13.37 | $13.70 | $13.35 | $13.52 | $13.52 | 56,573 |
| 2023-09-21 | $13.40 | $13.45 | $13.32 | $13.32 | $13.32 | 71,862 |
| 2023-09-20 | $13.49 | $13.57 | $13.47 | $13.54 | $13.42 | 45,119 |
| 2023-09-19 | $13.40 | $13.47 | $13.35 | $13.47 | $13.35 | 83,814 |
| 2023-09-18 | $13.23 | $13.40 | $13.23 | $13.37 | $13.25 | 142,497 |
| 2023-09-15 | $13.24 | $13.29 | $13.20 | $13.21 | $13.09 | 57,065 |
| 2023-09-14 | $13.34 | $13.37 | $13.21 | $13.26 | $13.14 | 143,584 |
| 2023-09-13 | $13.28 | $13.30 | $13.25 | $13.27 | $13.15 | 121,812 |
| 2023-09-12 | $13.29 | $13.37 | $13.24 | $13.26 | $13.26 | 76,213 |
| 2023-09-11 | $13.24 | $13.29 | $13.19 | $13.28 | $13.28 | 87,120 |
| 2023-09-08 | $13.10 | $13.19 | $13.08 | $13.17 | $13.17 | 95,808 |
| 2023-09-07 | $13.16 | $13.24 | $13.09 | $13.12 | $13.12 | 94,395 |
| 2023-09-06 | $13.28 | $13.42 | $13.15 | $13.16 | $13.16 | 130,994 |
| 2023-09-05 | $13.30 | $13.43 | $13.23 | $13.23 | $13.23 | 167,471 |
| 2023-09-01 | $13.30 | $13.40 | $13.25 | $13.27 | $13.27 | 91,112 |
| 2023-08-31 | $13.31 | $13.39 | $13.23 | $13.23 | $13.23 | 247,539 |
| 2023-08-30 | $13.39 | $13.39 | $13.31 | $13.32 | $13.32 | 102,895 |
| 2023-08-29 | $13.20 | $13.36 | $13.20 | $13.31 | $13.31 | 298,941 |
| 2023-08-28 | $13.23 | $13.28 | $13.15 | $13.19 | $13.19 | 228,859 |
| 2023-08-25 | $13.14 | $13.18 | $13.03 | $13.13 | $13.13 | 302,570 |
| 2023-08-24 | $13.23 | $13.23 | $13.04 | $13.08 | $13.08 | 80,000 |
| 2023-08-23 | $13.07 | $13.20 | $13.05 | $13.15 | $13.15 | 102,279 |
| 2023-08-22 | $13.01 | $13.30 | $13.01 | $13.19 | $13.07 | 339,171 |
| 2023-08-21 | $12.99 | $13.04 | $12.95 | $13.03 | $12.91 | 43,515 |
| 2023-08-18 | $12.93 | $12.98 | $12.92 | $12.95 | $12.95 | 61,256 |
| 2023-08-17 | $13.00 | $13.04 | $12.91 | $12.92 | $12.92 | 54,367 |
| 2023-08-16 | $12.98 | $13.06 | $12.92 | $12.99 | $12.99 | 57,489 |
| 2023-08-15 | $12.98 | $13.06 | $12.98 | $13.02 | $13.02 | 55,376 |
| 2023-08-14 | $12.98 | $13.03 | $12.98 | $12.98 | $12.98 | 25,039 |
| 2023-08-11 | $13.00 | $13.05 | $12.96 | $12.98 | $12.98 | 63,912 |
| 2023-08-10 | $12.99 | $13.03 | $12.97 | $13.00 | $13.00 | 57,769 |
| 2023-08-09 | $12.94 | $12.98 | $12.91 | $12.94 | $12.94 | 24,274 |
| 2023-08-08 | $12.95 | $12.99 | $12.89 | $12.90 | $12.90 | 37,555 |
| 2023-08-07 | $12.92 | $12.99 | $12.90 | $12.97 | $12.97 | 60,572 |
| 2023-08-04 | $12.88 | $12.90 | $12.82 | $12.89 | $12.89 | 24,021 |
| 2023-08-03 | $12.84 | $12.86 | $12.78 | $12.82 | $12.82 | 47,383 |
| 2023-08-02 | $12.79 | $12.90 | $12.77 | $12.85 | $12.85 | 82,517 |
| 2023-08-01 | $12.82 | $12.90 | $12.77 | $12.79 | $12.79 | 61,159 |
| 2023-07-31 | $12.84 | $12.89 | $12.80 | $12.89 | $12.89 | 39,376 |
| 2023-07-28 | $12.71 | $12.86 | $12.71 | $12.78 | $12.78 | 57,035 |
| 2023-07-27 | $12.74 | $12.80 | $12.70 | $12.70 | $12.70 | 81,463 |
| 2023-07-26 | $12.73 | $12.78 | $12.69 | $12.74 | $12.74 | 64,665 |
| 2023-07-25 | $12.72 | $12.80 | $12.68 | $12.75 | $12.75 | 84,291 |
| 2023-07-24 | $12.68 | $12.79 | $12.65 | $12.78 | $12.78 | 40,973 |
| 2023-07-21 | $12.67 | $12.70 | $12.63 | $12.65 | $12.65 | 29,600 |
| 2023-07-20 | $12.84 | $12.96 | $12.75 | $12.77 | $12.65 | 47,521 |
| 2023-07-19 | $12.85 | $12.85 | $12.79 | $12.81 | $12.69 | 39,993 |
| 2023-07-18 | $12.90 | $12.93 | $12.79 | $12.81 | $12.69 | 82,578 |
| 2023-07-17 | $12.84 | $12.94 | $12.77 | $12.90 | $12.78 | 60,218 |
| 2023-07-14 | $12.87 | $12.89 | $12.72 | $12.77 | $12.65 | 44,885 |
| 2023-07-13 | $12.84 | $12.87 | $12.82 | $12.85 | $12.73 | 37,240 |
| 2023-07-12 | $12.80 | $12.82 | $12.77 | $12.80 | $12.68 | 24,905 |
| 2023-07-11 | $12.75 | $12.77 | $12.71 | $12.77 | $12.65 | 27,358 |
| 2023-07-10 | $12.66 | $12.77 | $12.65 | $12.70 | $12.58 | 52,485 |
| 2023-07-07 | $12.67 | $12.74 | $12.62 | $12.63 | $12.51 | 50,330 |
| 2023-07-06 | $12.73 | $12.78 | $12.58 | $12.63 | $12.51 | 72,774 |
| 2023-07-05 | $12.80 | $12.80 | $12.74 | $12.77 | $12.65 | 34,113 |
| 2023-07-03 | $12.73 | $12.84 | $12.70 | $12.84 | $12.72 | 32,046 |
| 2023-06-30 | $12.76 | $12.80 | $12.66 | $12.69 | $12.57 | 52,005 |
| 2023-06-29 | $12.58 | $12.67 | $12.57 | $12.67 | $12.55 | 56,608 |
| 2023-06-28 | $12.46 | $12.59 | $12.45 | $12.58 | $12.46 | 68,803 |
| 2023-06-27 | $12.41 | $12.48 | $12.39 | $12.41 | $12.29 | 25,993 |
| 2023-06-26 | $12.42 | $12.44 | $12.36 | $12.40 | $12.28 | 26,172 |
| 2023-06-23 | $12.37 | $12.46 | $12.33 | $12.38 | $12.38 | 53,742 |
| 2023-06-22 | $12.28 | $12.40 | $12.28 | $12.38 | $12.38 | 47,549 |
| 2023-06-21 | $12.33 | $12.44 | $12.33 | $12.40 | $12.28 | 59,412 |
| 2023-06-20 | $12.51 | $12.55 | $12.37 | $12.39 | $12.27 | 62,779 |
| 2023-06-16 | $12.53 | $12.56 | $12.48 | $12.52 | $12.40 | 26,725 |
| 2023-06-15 | $12.46 | $12.57 | $12.46 | $12.48 | $12.36 | 41,528 |
| 2023-06-14 | $12.51 | $12.54 | $12.47 | $12.47 | $12.35 | 61,309 |
| 2023-06-13 | $12.47 | $12.48 | $12.39 | $12.47 | $12.35 | 44,379 |
| 2023-06-12 | $12.31 | $12.49 | $12.31 | $12.49 | $12.37 | 31,316 |
| 2023-06-09 | $12.29 | $12.32 | $12.26 | $12.27 | $12.15 | 42,413 |
| 2023-06-08 | $12.34 | $12.34 | $12.26 | $12.28 | $12.16 | 43,433 |
| 2023-06-07 | $12.30 | $12.31 | $12.26 | $12.28 | $12.16 | 23,319 |
| 2023-06-06 | $12.18 | $12.29 | $12.18 | $12.25 | $12.13 | 40,909 |
| 2023-06-05 | $12.20 | $12.25 | $12.17 | $12.18 | $12.06 | 27,979 |
| 2023-06-02 | $12.20 | $12.25 | $12.15 | $12.17 | $12.17 | 47,905 |
| 2023-06-01 | $12.15 | $12.22 | $12.09 | $12.11 | $12.11 | 53,758 |
| 2023-05-31 | $12.14 | $12.14 | $12.08 | $12.10 | $12.10 | 29,256 |
| 2023-05-30 | $12.11 | $12.15 | $12.05 | $12.11 | $12.11 | 65,017 |
| 2023-05-26 | $12.02 | $12.12 | $12.02 | $12.11 | $12.11 | 32,999 |
| 2023-05-25 | $12.07 | $12.10 | $11.95 | $12.00 | $12.00 | 48,160 |
| 2023-05-24 | $12.16 | $12.16 | $12.03 | $12.03 | $12.03 | 45,223 |
| 2023-05-23 | $12.19 | $12.26 | $12.08 | $12.14 | $12.14 | 40,981 |
| 2023-05-22 | $12.26 | $12.31 | $12.21 | $12.22 | $12.22 | 60,390 |
| 2023-05-19 | $12.35 | $12.41 | $12.32 | $12.35 | $12.23 | 29,745 |
| 2023-05-18 | $12.39 | $12.39 | $12.32 | $12.35 | $12.23 | 27,100 |
| 2023-05-17 | $12.32 | $12.39 | $12.25 | $12.39 | $12.27 | 46,014 |
| 2023-05-16 | $12.33 | $12.34 | $12.26 | $12.27 | $12.15 | 28,066 |
| 2023-05-15 | $12.27 | $12.35 | $12.25 | $12.31 | $12.19 | 32,705 |
| 2023-05-12 | $12.24 | $12.35 | $12.16 | $12.23 | $12.11 | 32,927 |
| 2023-05-11 | $12.32 | $12.39 | $12.24 | $12.33 | $12.21 | 33,198 |
| 2023-05-10 | $12.44 | $12.44 | $12.30 | $12.35 | $12.35 | 13,053 |
| 2023-05-09 | $12.41 | $12.42 | $12.36 | $12.37 | $12.37 | 27,719 |
| 2023-05-08 | $12.35 | $12.40 | $12.29 | $12.39 | $12.39 | 45,678 |
| 2023-05-05 | $12.37 | $12.39 | $12.23 | $12.35 | $12.35 | 46,677 |
| 2023-05-04 | $12.36 | $12.36 | $12.21 | $12.25 | $12.25 | 40,951 |
| 2023-05-03 | $12.40 | $12.43 | $12.34 | $12.35 | $12.35 | 36,663 |
| 2023-05-02 | $12.48 | $12.48 | $12.29 | $12.36 | $12.36 | 40,708 |
| 2023-05-01 | $12.43 | $12.48 | $12.35 | $12.48 | $12.48 | 85,356 |
| 2023-04-28 | $12.39 | $12.39 | $12.33 | $12.37 | $12.37 | 28,104 |
| 2023-04-27 | $12.33 | $12.35 | $12.25 | $12.34 | $12.34 | 16,672 |
| 2023-04-26 | $12.25 | $12.32 | $12.20 | $12.30 | $12.30 | 24,106 |
| 2023-04-25 | $12.32 | $12.32 | $12.24 | $12.26 | $12.26 | 31,385 |
| 2023-04-24 | $12.36 | $12.42 | $12.31 | $12.34 | $12.34 | 47,683 |
| 2023-04-21 | $12.30 | $12.35 | $12.28 | $12.33 | $12.33 | 29,907 |
| 2023-04-20 | $12.31 | $12.36 | $12.28 | $12.30 | $12.30 | 64,773 |
| 2023-04-19 | $12.49 | $12.50 | $12.43 | $12.46 | $12.34 | 118,779 |
| 2023-04-18 | $12.48 | $12.55 | $12.43 | $12.46 | $12.34 | 85,179 |
| 2023-04-17 | $12.48 | $12.55 | $12.43 | $12.45 | $12.33 | 68,717 |
| 2023-04-14 | $12.43 | $12.54 | $12.41 | $12.50 | $12.38 | 196,347 |
| 2023-04-13 | $12.51 | $12.54 | $12.44 | $12.49 | $12.37 | 39,931 |
| 2023-04-12 | $12.42 | $12.51 | $12.41 | $12.46 | $12.34 | 63,930 |
| 2023-04-11 | $12.35 | $12.45 | $12.29 | $12.43 | $12.31 | 111,339 |
| 2023-04-10 | $12.12 | $12.32 | $12.12 | $12.29 | $12.17 | 89,294 |
| 2023-04-06 | $12.10 | $12.19 | $12.07 | $12.17 | $12.05 | 183,548 |
| 2023-04-05 | $12.08 | $12.08 | $12.03 | $12.06 | $11.94 | 93,031 |
| 2023-04-04 | $12.21 | $12.23 | $12.08 | $12.08 | $11.96 | 94,695 |
| 2023-04-03 | $12.13 | $12.21 | $12.13 | $12.14 | $12.02 | 132,257 |
| 2023-03-31 | $12.16 | $12.20 | $12.11 | $12.12 | $12.00 | 53,891 |
| 2023-03-30 | $12.06 | $12.17 | $12.05 | $12.09 | $11.97 | 25,403 |
| 2023-03-29 | $11.88 | $12.03 | $11.85 | $12.03 | $11.91 | 110,937 |
| 2023-03-28 | $11.80 | $11.89 | $11.78 | $11.84 | $11.72 | 126,943 |
| 2023-03-27 | $11.85 | $11.90 | $11.77 | $11.78 | $11.66 | 142,984 |
| 2023-03-24 | $11.90 | $11.90 | $11.79 | $11.82 | $11.70 | 28,222 |
| 2023-03-23 | $11.89 | $11.92 | $11.81 | $11.88 | $11.76 | 102,324 |
| 2023-03-22 | $12.02 | $12.07 | $11.97 | $11.97 | $11.73 | 81,251 |
| 2023-03-21 | $11.95 | $12.02 | $11.95 | $12.02 | $11.78 | 69,591 |
| 2023-03-20 | $11.96 | $11.98 | $11.88 | $11.89 | $11.65 | 56,331 |
| 2023-03-17 | $11.99 | $12.06 | $11.92 | $11.92 | $11.68 | 36,001 |
| 2023-03-16 | $12.04 | $12.08 | $11.98 | $11.99 | $11.75 | 124,775 |
| 2023-03-15 | $12.14 | $12.15 | $12.00 | $12.00 | $11.76 | 44,516 |
| 2023-03-14 | $12.12 | $12.28 | $12.10 | $12.20 | $11.96 | 51,680 |
| 2023-03-13 | $12.15 | $12.16 | $12.00 | $12.07 | $11.83 | 117,991 |
| 2023-03-10 | $12.49 | $12.49 | $12.25 | $12.27 | $12.03 | 93,658 |
| 2023-03-09 | $12.60 | $12.64 | $12.46 | $12.48 | $12.23 | 85,775 |
| 2023-03-08 | $12.61 | $12.65 | $12.55 | $12.55 | $12.30 | 94,786 |
| 2023-03-07 | $12.72 | $12.74 | $12.60 | $12.60 | $12.35 | 60,101 |
| 2023-03-06 | $12.68 | $12.75 | $12.68 | $12.72 | $12.47 | 75,824 |
| 2023-03-03 | $12.72 | $12.74 | $12.65 | $12.68 | $12.68 | 122,262 |
| 2023-03-02 | $12.77 | $12.82 | $12.64 | $12.66 | $12.66 | 59,183 |
| 2023-03-01 | $12.80 | $12.89 | $12.79 | $12.79 | $12.79 | 37,605 |
| 2023-02-28 | $12.76 | $12.84 | $12.69 | $12.81 | $12.81 | 68,453 |
| 2023-02-27 | $12.76 | $12.78 | $12.70 | $12.74 | $12.74 | 42,881 |
| 2023-02-24 | $12.57 | $12.78 | $12.57 | $12.72 | $12.72 | 111,760 |
| 2023-02-23 | $12.62 | $12.73 | $12.60 | $12.60 | $12.60 | 96,491 |
| 2023-02-22 | $12.68 | $12.74 | $12.58 | $12.58 | $12.58 | 48,324 |
| 2023-02-21 | $12.74 | $12.78 | $12.67 | $12.69 | $12.69 | 64,155 |
| 2023-02-17 | $12.84 | $12.86 | $12.78 | $12.80 | $12.80 | 49,398 |
| 2023-02-16 | $13.04 | $13.08 | $12.93 | $12.93 | $12.81 | 60,701 |
| 2023-02-15 | $13.08 | $13.12 | $13.05 | $13.08 | $12.96 | 47,680 |
| 2023-02-14 | $13.02 | $13.11 | $13.02 | $13.08 | $12.96 | 41,456 |
| 2023-02-13 | $13.03 | $13.09 | $13.00 | $13.02 | $12.90 | 54,808 |
| 2023-02-10 | $12.97 | $13.06 | $12.97 | $13.00 | $13.00 | 32,730 |
| 2023-02-09 | $12.99 | $13.06 | $12.98 | $12.98 | $12.98 | 65,289 |
| 2023-02-08 | $13.09 | $13.09 | $12.98 | $12.98 | $12.98 | 52,938 |
| 2023-02-07 | $12.96 | $13.09 | $12.96 | $13.07 | $13.07 | 49,000 |
| 2023-02-06 | $13.07 | $13.09 | $12.92 | $12.98 | $12.98 | 43,552 |
| 2023-02-03 | $13.02 | $13.13 | $13.01 | $13.07 | $13.07 | 60,342 |
| 2023-02-02 | $12.96 | $13.08 | $12.96 | $13.06 | $13.06 | 60,963 |
| 2023-02-01 | $12.93 | $12.99 | $12.89 | $12.92 | $12.92 | 66,399 |
| 2023-01-31 | $12.90 | $12.97 | $12.88 | $12.95 | $12.95 | 53,765 |
| 2023-01-30 | $12.73 | $12.81 | $12.67 | $12.81 | $12.81 | 71,574 |
| 2023-01-27 | $12.67 | $12.76 | $12.62 | $12.72 | $12.72 | 43,498 |
| 2023-01-26 | $12.68 | $12.72 | $12.62 | $12.66 | $12.66 | 50,699 |
| 2023-01-25 | $12.70 | $12.74 | $12.62 | $12.62 | $12.62 | 65,985 |
| 2023-01-24 | $12.75 | $12.79 | $12.71 | $12.71 | $12.71 | 52,102 |
| 2023-01-23 | $12.67 | $12.86 | $12.67 | $12.78 | $12.78 | 73,322 |
| 2023-01-20 | $12.71 | $12.73 | $12.65 | $12.70 | $12.70 | 44,221 |
| 2023-01-19 | $12.75 | $12.80 | $12.71 | $12.75 | $12.63 | 79,111 |
| 2023-01-18 | $12.86 | $12.89 | $12.75 | $12.78 | $12.66 | 107,725 |
| 2023-01-17 | $12.74 | $12.79 | $12.66 | $12.76 | $12.64 | 99,416 |
| 2023-01-13 | $12.59 | $12.69 | $12.55 | $12.69 | $12.57 | 45,149 |
| 2023-01-12 | $12.55 | $12.64 | $12.52 | $12.64 | $12.52 | 35,368 |
| 2023-01-11 | $12.40 | $12.54 | $12.37 | $12.54 | $12.42 | 52,852 |
| 2023-01-10 | $12.40 | $12.43 | $12.36 | $12.37 | $12.25 | 30,701 |
| 2023-01-09 | $12.46 | $12.49 | $12.38 | $12.40 | $12.28 | 85,486 |
| 2023-01-06 | $12.24 | $12.44 | $12.22 | $12.40 | $12.28 | 74,003 |
| 2023-01-05 | $12.21 | $12.31 | $12.21 | $12.24 | $12.12 | 61,746 |
| 2023-01-04 | $12.27 | $12.30 | $12.24 | $12.26 | $12.14 | 44,381 |
| 2023-01-03 | $12.15 | $12.25 | $12.13 | $12.22 | $12.10 | 76,527 |
| 2022-12-30 | $12.08 | $12.15 | $12.06 | $12.12 | $12.00 | 53,170 |
| 2022-12-29 | $12.10 | $12.11 | $12.02 | $12.10 | $11.98 | 58,387 |
| 2022-12-28 | $12.04 | $12.11 | $11.99 | $12.03 | $11.92 | 71,018 |
| 2022-12-27 | $12.21 | $12.22 | $12.06 | $12.07 | $11.96 | 55,035 |
| 2022-12-23 | $12.11 | $12.24 | $12.11 | $12.21 | $12.09 | 26,504 |
| 2022-12-22 | $12.16 | $12.16 | $12.06 | $12.11 | $11.99 | 201,573 |
| 2022-12-21 | $12.15 | $12.22 | $12.12 | $12.22 | $12.10 | 31,391 |
| 2022-12-20 | $12.13 | $12.21 | $12.11 | $12.12 | $12.00 | 71,065 |
| 2022-12-19 | $12.28 | $12.38 | $12.23 | $12.29 | $12.05 | 126,059 |
| 2022-12-16 | $12.27 | $12.30 | $12.24 | $12.30 | $12.06 | 44,576 |
| 2022-12-15 | $12.24 | $12.33 | $12.21 | $12.29 | $12.05 | 58,887 |
| 2022-12-14 | $12.29 | $12.36 | $12.22 | $12.26 | $12.02 | 51,521 |
| 2022-12-13 | $12.36 | $12.45 | $12.27 | $12.31 | $12.07 | 44,764 |
| 2022-12-12 | $12.20 | $12.27 | $12.20 | $12.25 | $12.01 | 47,278 |
| 2022-12-09 | $12.30 | $12.38 | $12.14 | $12.14 | $11.90 | 55,962 |
| 2022-12-08 | $12.25 | $12.39 | $12.24 | $12.32 | $12.08 | 102,127 |
| 2022-12-07 | $12.14 | $12.29 | $12.11 | $12.25 | $12.01 | 114,682 |
| 2022-12-06 | $12.23 | $12.23 | $12.12 | $12.15 | $11.91 | 70,393 |
| 2022-12-05 | $12.30 | $12.30 | $12.22 | $12.25 | $12.01 | 55,110 |
| 2022-12-02 | $12.22 | $12.38 | $12.20 | $12.31 | $12.31 | 102,466 |
| 2022-12-01 | $12.36 | $12.52 | $12.31 | $12.31 | $12.31 | 82,010 |
| 2022-11-30 | $12.29 | $12.42 | $12.25 | $12.40 | $12.40 | 172,452 |
| 2022-11-29 | $12.37 | $12.38 | $12.22 | $12.28 | $12.28 | 64,037 |
| 2022-11-28 | $12.28 | $12.38 | $12.26 | $12.34 | $12.34 | 88,043 |
| 2022-11-25 | $12.32 | $12.33 | $12.28 | $12.30 | $12.30 | 21,515 |
| 2022-11-23 | $12.34 | $12.41 | $12.29 | $12.29 | $12.29 | 36,491 |
| 2022-11-22 | $12.26 | $12.37 | $12.16 | $12.37 | $12.37 | 92,648 |
| 2022-11-21 | $12.15 | $12.25 | $12.11 | $12.25 | $12.25 | 70,485 |
| 2022-11-18 | $12.20 | $12.26 | $12.15 | $12.15 | $12.15 | 52,575 |
| 2022-11-17 | $12.38 | $12.43 | $12.25 | $12.27 | $12.15 | 73,765 |
| 2022-11-16 | $12.46 | $12.56 | $12.45 | $12.45 | $12.33 | 38,997 |
| 2022-11-15 | $12.44 | $12.53 | $12.36 | $12.49 | $12.37 | 85,378 |
| 2022-11-14 | $12.32 | $12.38 | $12.29 | $12.31 | $12.19 | 138,603 |
| 2022-11-11 | $12.40 | $12.41 | $12.30 | $12.32 | $12.20 | 28,940 |
| 2022-11-10 | $12.25 | $12.38 | $12.22 | $12.36 | $12.24 | 62,633 |
| 2022-11-09 | $12.18 | $12.18 | $12.08 | $12.10 | $11.99 | 23,214 |
| 2022-11-08 | $12.19 | $12.24 | $12.16 | $12.21 | $12.10 | 53,071 |
| 2022-11-07 | $12.13 | $12.21 | $12.13 | $12.20 | $12.09 | 40,758 |
| 2022-11-04 | $12.04 | $12.16 | $12.04 | $12.15 | $12.04 | 44,957 |
| 2022-11-03 | $11.94 | $12.05 | $11.93 | $11.98 | $11.87 | 80,754 |
| 2022-11-02 | $12.16 | $12.16 | $12.00 | $12.00 | $11.89 | 64,075 |
| 2022-11-01 | $12.12 | $12.20 | $12.10 | $12.14 | $12.03 | 35,271 |
| 2022-10-31 | $12.07 | $12.16 | $11.99 | $12.03 | $11.92 | 79,226 |
| 2022-10-28 | $11.97 | $12.11 | $11.95 | $12.09 | $11.98 | 29,421 |
| 2022-10-27 | $11.97 | $12.13 | $11.97 | $12.00 | $11.89 | 59,624 |
| 2022-10-26 | $12.14 | $12.19 | $12.03 | $12.05 | $11.94 | 63,236 |
| 2022-10-25 | $12.04 | $12.16 | $12.04 | $12.16 | $12.05 | 46,158 |
| 2022-10-24 | $11.95 | $12.07 | $11.94 | $12.07 | $11.96 | 65,120 |
| 2022-10-21 | $11.83 | $11.94 | $11.81 | $11.94 | $11.83 | 57,446 |
| 2022-10-20 | $11.91 | $11.99 | $11.84 | $11.86 | $11.75 | 91,499 |
| 2022-10-19 | $12.10 | $12.16 | $11.98 | $12.00 | $11.77 | 51,316 |
| 2022-10-18 | $12.09 | $12.20 | $12.09 | $12.17 | $11.94 | 107,314 |
| 2022-10-17 | $11.90 | $12.07 | $11.90 | $11.99 | $11.76 | 121,132 |
| 2022-10-14 | $11.89 | $11.99 | $11.81 | $11.81 | $11.59 | 73,610 |
| 2022-10-13 | $11.75 | $11.90 | $11.74 | $11.87 | $11.65 | 83,725 |
| 2022-10-12 | $11.83 | $11.92 | $11.83 | $11.85 | $11.63 | 131,903 |
| 2022-10-11 | $11.87 | $11.97 | $11.83 | $11.89 | $11.67 | 80,375 |
| 2022-10-10 | $12.02 | $12.05 | $11.85 | $11.85 | $11.63 | 69,695 |
| 2022-10-07 | $12.03 | $12.06 | $11.96 | $12.02 | $11.79 | 38,079 |
| 2022-10-06 | $12.10 | $12.17 | $12.08 | $12.10 | $11.87 | 27,714 |
| 2022-10-05 | $12.19 | $12.19 | $12.08 | $12.10 | $11.87 | 41,380 |
| 2022-10-04 | $12.10 | $12.30 | $12.10 | $12.24 | $12.01 | 42,208 |
| 2022-10-03 | $11.84 | $12.05 | $11.84 | $12.02 | $11.79 | 57,375 |
| 2022-09-30 | $11.87 | $11.98 | $11.77 | $11.78 | $11.78 | 47,657 |
| 2022-09-29 | $12.00 | $12.00 | $11.83 | $11.84 | $11.84 | 52,344 |
| 2022-09-28 | $11.93 | $12.12 | $11.89 | $12.10 | $12.10 | 55,384 |
| 2022-09-27 | $12.01 | $12.04 | $11.91 | $11.96 | $11.96 | 62,131 |
| 2022-09-26 | $12.17 | $12.20 | $11.95 | $11.96 | $11.96 | 60,116 |
| 2022-09-23 | $12.22 | $12.26 | $12.11 | $12.11 | $12.11 | 26,723 |
| 2022-09-22 | $12.36 | $12.38 | $12.24 | $12.29 | $12.29 | 54,493 |
| 2022-09-21 | $12.37 | $12.45 | $12.36 | $12.37 | $12.37 | 59,030 |
| 2022-09-20 | $12.50 | $12.53 | $12.43 | $12.44 | $12.33 | 45,873 |
| 2022-09-19 | $12.54 | $12.63 | $12.51 | $12.52 | $12.41 | 55,020 |
| 2022-09-16 | $12.73 | $12.74 | $12.54 | $12.61 | $12.50 | 50,206 |
| 2022-09-15 | $12.88 | $12.98 | $12.78 | $12.79 | $12.68 | 26,841 |
| 2022-09-14 | $12.85 | $13.01 | $12.82 | $12.91 | $12.80 | 46,958 |
| 2022-09-13 | $12.83 | $12.89 | $12.73 | $12.80 | $12.69 | 57,083 |
| 2022-09-12 | $12.98 | $13.24 | $12.87 | $12.93 | $12.82 | 24,739 |
| 2022-09-09 | $12.90 | $12.99 | $12.86 | $12.95 | $12.84 | 11,832 |
| 2022-09-08 | $12.78 | $12.93 | $12.78 | $12.83 | $12.83 | 18,454 |
| 2022-09-07 | $12.76 | $12.86 | $12.74 | $12.81 | $12.81 | 21,646 |
| 2022-09-06 | $12.83 | $12.87 | $12.67 | $12.74 | $12.74 | 35,268 |
| 2022-09-02 | $12.92 | $12.97 | $12.82 | $12.82 | $12.82 | 14,738 |
| 2022-09-01 | $12.96 | $12.98 | $12.85 | $12.86 | $12.86 | 32,849 |
| 2022-08-31 | $13.04 | $13.11 | $13.00 | $13.01 | $13.01 | 23,438 |
| 2022-08-30 | $13.07 | $13.07 | $12.97 | $12.98 | $12.98 | 30,158 |
| 2022-08-29 | $12.88 | $13.09 | $12.88 | $13.01 | $13.01 | 39,217 |
| 2022-08-26 | $13.12 | $13.16 | $13.00 | $13.00 | $13.00 | 35,061 |
| 2022-08-25 | $13.15 | $13.17 | $13.12 | $13.13 | $13.13 | 42,095 |
| 2022-08-24 | $13.05 | $13.17 | $12.87 | $13.13 | $13.13 | 69,445 |
| 2022-08-23 | $12.95 | $13.09 | $12.95 | $13.04 | $13.04 | 9,195 |
| 2022-08-22 | $13.05 | $13.09 | $12.95 | $12.97 | $12.97 | 57,159 |
| 2022-08-19 | $13.30 | $13.30 | $13.18 | $13.18 | $13.18 | 26,313 |
| 2022-08-18 | $13.36 | $13.37 | $13.30 | $13.33 | $13.33 | 32,472 |
| 2022-08-17 | $13.37 | $13.41 | $13.27 | $13.27 | $13.27 | 60,663 |
| 2022-08-16 | $13.37 | $13.45 | $13.37 | $13.37 | $13.37 | 22,100 |
| 2022-08-15 | $13.42 | $13.42 | $13.31 | $13.35 | $13.35 | 31,985 |
| 2022-08-12 | $13.36 | $13.43 | $13.34 | $13.41 | $13.41 | 17,473 |
| 2022-08-11 | $13.38 | $13.40 | $13.27 | $13.30 | $13.30 | 34,850 |
| 2022-08-10 | $13.37 | $13.37 | $13.31 | $13.32 | $13.32 | 15,615 |
| 2022-08-09 | $13.13 | $13.32 | $13.13 | $13.27 | $13.27 | 18,732 |
| 2022-08-08 | $13.16 | $13.39 | $13.16 | $13.20 | $13.20 | 31,304 |
| 2022-08-05 | $13.08 | $13.24 | $13.00 | $13.23 | $13.23 | 54,173 |
| 2022-08-04 | $13.09 | $13.24 | $13.09 | $13.12 | $13.12 | 23,496 |
| 2022-08-03 | $13.06 | $13.18 | $13.05 | $13.13 | $13.13 | 19,227 |
| 2022-08-02 | $12.97 | $13.11 | $12.95 | $13.05 | $13.05 | 37,602 |
| 2022-08-01 | $12.89 | $13.02 | $12.84 | $12.99 | $12.99 | 34,425 |
| 2022-07-29 | $12.75 | $12.92 | $12.74 | $12.89 | $12.89 | 38,164 |
| 2022-07-28 | $12.59 | $12.76 | $12.56 | $12.73 | $12.73 | 37,604 |
| 2022-07-27 | $12.50 | $12.66 | $12.46 | $12.63 | $12.63 | 47,627 |
| 2022-07-26 | $12.49 | $12.51 | $12.47 | $12.49 | $12.49 | 52,376 |
| 2022-07-25 | $12.49 | $12.51 | $12.47 | $12.48 | $12.48 | 37,737 |
| 2022-07-22 | $12.55 | $12.60 | $12.42 | $12.46 | $12.46 | 71,810 |
| 2022-07-21 | $12.53 | $12.60 | $12.41 | $12.53 | $12.53 | 47,855 |
| 2022-07-20 | $12.42 | $12.54 | $12.42 | $12.53 | $12.53 | 80,341 |
| 2022-07-19 | $12.41 | $12.54 | $12.38 | $12.53 | $12.43 | 56,441 |
| 2022-07-18 | $12.37 | $12.43 | $12.29 | $12.33 | $12.24 | 31,735 |
| 2022-07-15 | $12.37 | $12.39 | $12.34 | $12.34 | $12.25 | 18,628 |
| 2022-07-14 | $12.28 | $12.35 | $12.28 | $12.35 | $12.26 | 16,787 |
| 2022-07-13 | $12.32 | $12.39 | $12.26 | $12.39 | $12.29 | 49,375 |
| 2022-07-12 | $12.35 | $12.44 | $12.33 | $12.38 | $12.28 | 53,698 |
| 2022-07-11 | $12.40 | $12.40 | $12.32 | $12.33 | $12.24 | 41,733 |
| 2022-07-08 | $12.20 | $12.40 | $12.20 | $12.40 | $12.30 | 77,584 |
| 2022-07-07 | $12.27 | $12.29 | $12.21 | $12.25 | $12.16 | 32,068 |
| 2022-07-06 | $12.26 | $12.26 | $12.18 | $12.26 | $12.17 | 32,876 |
| 2022-07-05 | $12.09 | $12.23 | $12.08 | $12.20 | $12.11 | 49,839 |
| 2022-07-01 | $11.99 | $12.23 | $11.99 | $12.20 | $12.11 | 59,892 |
| 2022-06-30 | $12.15 | $12.15 | $11.98 | $12.04 | $11.95 | 166,406 |
| 2022-06-29 | $12.36 | $12.36 | $12.09 | $12.15 | $12.06 | 263,061 |
| 2022-06-28 | $12.42 | $12.47 | $12.33 | $12.36 | $12.27 | 37,371 |
| 2022-06-27 | $12.46 | $12.46 | $12.35 | $12.41 | $12.31 | 20,520 |
| 2022-06-24 | $12.34 | $12.51 | $12.33 | $12.45 | $12.35 | 80,586 |
| 2022-06-23 | $12.30 | $12.35 | $12.28 | $12.32 | $12.23 | 33,427 |
| 2022-06-22 | $12.29 | $12.36 | $12.28 | $12.30 | $12.21 | 53,321 |
| 2022-06-21 | $12.31 | $12.47 | $12.31 | $12.37 | $12.27 | 72,956 |
| 2022-06-17 | $12.27 | $12.36 | $12.25 | $12.34 | $12.16 | 69,781 |
| 2022-06-16 | $12.44 | $12.44 | $12.26 | $12.26 | $12.08 | 75,736 |
| 2022-06-15 | $12.67 | $12.75 | $12.52 | $12.60 | $12.41 | 67,361 |
| 2022-06-14 | $12.46 | $12.67 | $12.44 | $12.62 | $12.43 | 83,462 |
| 2022-06-13 | $12.64 | $12.66 | $12.38 | $12.46 | $12.27 | 105,476 |
| 2022-06-10 | $12.83 | $12.83 | $12.74 | $12.81 | $12.62 | 46,826 |
| 2022-06-09 | $12.93 | $13.01 | $12.92 | $12.92 | $12.73 | 64,523 |
| 2022-06-08 | $12.98 | $13.03 | $12.93 | $12.96 | $12.77 | 56,963 |
| 2022-06-07 | $12.95 | $13.01 | $12.91 | $13.01 | $12.82 | 44,845 |
| 2022-06-06 | $12.96 | $13.04 | $12.92 | $12.95 | $12.76 | 56,770 |
| 2022-06-03 | $13.01 | $13.01 | $12.90 | $12.93 | $12.74 | 38,795 |
| 2022-06-02 | $12.92 | $13.05 | $12.91 | $13.01 | $12.82 | 49,154 |
| 2022-06-01 | $12.98 | $13.01 | $12.87 | $12.97 | $12.78 | 45,688 |
| 2022-05-31 | $13.00 | $13.00 | $12.90 | $12.93 | $12.74 | 67,776 |
| 2022-05-27 | $12.84 | $13.02 | $12.84 | $12.96 | $12.77 | 43,667 |
| 2022-05-26 | $12.61 | $12.88 | $12.61 | $12.79 | $12.60 | 53,228 |
| 2022-05-25 | $12.52 | $12.73 | $12.52 | $12.60 | $12.41 | 87,178 |
| 2022-05-24 | $12.64 | $12.64 | $12.52 | $12.59 | $12.40 | 56,824 |
| 2022-05-23 | $12.62 | $12.70 | $12.62 | $12.68 | $12.49 | 81,894 |
| 2022-05-20 | $12.62 | $12.71 | $12.52 | $12.58 | $12.39 | 109,307 |
| 2022-05-19 | $12.57 | $12.72 | $12.52 | $12.65 | $12.46 | 49,430 |
| 2022-05-18 | $12.85 | $12.87 | $12.75 | $12.84 | $12.56 | 42,656 |
| 2022-05-17 | $12.78 | $12.92 | $12.78 | $12.87 | $12.59 | 24,454 |
| 2022-05-16 | $12.76 | $12.80 | $12.70 | $12.74 | $12.46 | 48,898 |
| 2022-05-13 | $12.73 | $12.88 | $12.73 | $12.73 | $12.45 | 61,082 |
| 2022-05-12 | $12.90 | $13.01 | $12.60 | $12.75 | $12.47 | 89,502 |
| 2022-05-11 | $13.14 | $13.19 | $12.94 | $12.94 | $12.66 | 60,636 |
| 2022-05-10 | $13.20 | $13.25 | $13.12 | $13.22 | $12.93 | 79,477 |
| 2022-05-09 | $13.38 | $13.50 | $13.16 | $13.16 | $12.87 | 68,129 |
| 2022-05-06 | $13.54 | $13.59 | $13.43 | $13.47 | $13.18 | 76,479 |
| 2022-05-05 | $13.74 | $13.74 | $13.54 | $13.57 | $13.27 | 49,336 |
| 2022-05-04 | $13.67 | $13.82 | $13.63 | $13.82 | $13.52 | 54,363 |
| 2022-05-03 | $13.69 | $13.71 | $13.65 | $13.71 | $13.41 | 37,073 |
| 2022-05-02 | $13.74 | $13.81 | $13.65 | $13.68 | $13.38 | 47,314 |
| 2022-04-29 | $13.87 | $13.91 | $13.74 | $13.75 | $13.45 | 37,364 |
| 2022-04-28 | $13.90 | $13.93 | $13.83 | $13.90 | $13.60 | 36,414 |
| 2022-04-27 | $13.89 | $13.97 | $13.82 | $13.85 | $13.55 | 40,753 |
| 2022-04-26 | $13.94 | $13.94 | $13.82 | $13.85 | $13.55 | 38,189 |
| 2022-04-25 | $13.98 | $13.98 | $13.88 | $13.96 | $13.66 | 38,168 |
| 2022-04-22 | $14.04 | $14.05 | $13.94 | $13.95 | $13.65 | 35,257 |
| 2022-04-21 | $14.15 | $14.19 | $14.04 | $14.05 | $13.74 | 45,100 |
| 2022-04-20 | $14.09 | $14.19 | $14.09 | $14.15 | $13.84 | 16,254 |
| 2022-04-19 | $13.99 | $14.17 | $13.99 | $14.17 | $13.78 | 34,497 |
| 2022-04-18 | $13.93 | $14.06 | $13.93 | $14.06 | $13.67 | 65,152 |
| 2022-04-14 | $14.10 | $14.16 | $13.99 | $13.99 | $13.60 | 62,658 |
| 2022-04-13 | $14.18 | $14.24 | $14.05 | $14.17 | $13.78 | 93,947 |
| 2022-04-12 | $14.23 | $14.29 | $14.15 | $14.18 | $13.79 | 41,497 |
| 2022-04-11 | $14.36 | $14.36 | $14.16 | $14.18 | $13.79 | 29,748 |
| 2022-04-08 | $14.43 | $14.73 | $14.32 | $14.38 | $13.98 | 25,782 |
| 2022-04-07 | $14.24 | $14.38 | $14.23 | $14.38 | $13.98 | 36,203 |
| 2022-04-06 | $14.45 | $14.49 | $14.27 | $14.27 | $13.88 | 67,473 |
| 2022-04-05 | $14.56 | $14.58 | $14.45 | $14.45 | $14.05 | 32,340 |
| 2022-04-04 | $14.48 | $14.56 | $14.47 | $14.53 | $14.13 | 39,539 |
| 2022-04-01 | $14.32 | $14.56 | $14.32 | $14.48 | $14.08 | 100,555 |
| 2022-03-31 | $14.19 | $14.36 | $14.19 | $14.36 | $13.96 | 64,077 |
| 2022-03-30 | $14.08 | $14.19 | $14.07 | $14.16 | $13.77 | 29,200 |
| 2022-03-29 | $13.93 | $14.18 | $13.93 | $14.18 | $13.79 | 105,756 |
| 2022-03-28 | $13.92 | $14.00 | $13.91 | $13.92 | $13.54 | 34,340 |
| 2022-03-25 | $13.98 | $14.04 | $13.86 | $13.93 | $13.54 | 237,572 |
| 2022-03-24 | $14.13 | $14.13 | $14.00 | $14.01 | $13.62 | 168,582 |
| 2022-03-23 | $14.22 | $14.22 | $14.12 | $14.12 | $13.73 | 45,566 |
| 2022-03-22 | $14.27 | $14.33 | $14.24 | $14.24 | $13.85 | 41,524 |
| 2022-03-21 | $14.39 | $14.39 | $14.30 | $14.33 | $13.85 | 24,987 |
| 2022-03-18 | $14.34 | $14.41 | $14.34 | $14.40 | $13.92 | 18,038 |
| 2022-03-17 | $14.06 | $14.33 | $14.06 | $14.33 | $13.85 | 59,449 |
| 2022-03-16 | $13.93 | $14.21 | $13.93 | $14.14 | $13.67 | 49,662 |
| 2022-03-15 | $13.89 | $14.00 | $13.87 | $13.91 | $13.45 | 50,270 |
| 2022-03-14 | $14.13 | $14.25 | $13.89 | $13.91 | $13.45 | 94,907 |
| 2022-03-11 | $14.35 | $14.35 | $14.18 | $14.18 | $13.71 | 123,825 |
| 2022-03-10 | $14.19 | $14.39 | $14.19 | $14.32 | $13.84 | 44,938 |
| 2022-03-09 | $14.40 | $14.42 | $14.34 | $14.39 | $13.91 | 33,296 |
| 2022-03-08 | $14.38 | $14.43 | $14.26 | $14.35 | $13.87 | 47,311 |
| 2022-03-07 | $14.57 | $14.63 | $14.36 | $14.37 | $13.89 | 30,083 |
| 2022-03-04 | $14.68 | $14.75 | $14.57 | $14.60 | $14.11 | 67,472 |
| 2022-03-03 | $14.73 | $14.76 | $14.67 | $14.69 | $14.20 | 26,559 |
| 2022-03-02 | $14.69 | $14.74 | $14.66 | $14.73 | $14.24 | 44,072 |
| 2022-03-01 | $14.68 | $14.70 | $14.62 | $14.63 | $14.14 | 110,263 |
| 2022-02-28 | $14.63 | $14.72 | $14.59 | $14.68 | $14.19 | 97,253 |
| 2022-02-25 | $14.51 | $14.66 | $14.47 | $14.63 | $14.14 | 77,610 |
| 2022-02-24 | $14.38 | $14.57 | $14.22 | $14.55 | $14.06 | 164,612 |
| 2022-02-23 | $14.55 | $14.62 | $14.54 | $14.58 | $14.09 | 59,334 |
| 2022-02-22 | $14.54 | $14.62 | $14.54 | $14.55 | $14.06 | 87,454 |
| 2022-02-18 | $14.69 | $14.79 | $14.69 | $14.76 | $14.27 | 78,118 |
| 2022-02-17 | $14.88 | $14.88 | $14.74 | $14.78 | $14.29 | 71,258 |
| 2022-02-16 | $14.65 | $14.86 | $14.61 | $14.86 | $14.36 | 63,800 |
| 2022-02-15 | $14.63 | $14.76 | $14.63 | $14.74 | $14.17 | 116,274 |
| 2022-02-14 | $14.85 | $14.88 | $14.61 | $14.64 | $14.07 | 56,001 |
| 2022-02-11 | $15.12 | $15.17 | $14.78 | $14.81 | $14.23 | 80,215 |
| 2022-02-10 | $15.35 | $15.35 | $15.09 | $15.09 | $14.50 | 77,878 |
| 2022-02-09 | $15.36 | $15.47 | $15.33 | $15.42 | $14.82 | 27,190 |
| 2022-02-08 | $15.25 | $15.37 | $15.25 | $15.32 | $14.72 | 19,880 |
| 2022-02-07 | $15.29 | $15.39 | $15.26 | $15.28 | $14.69 | 19,196 |
| 2022-02-04 | $15.26 | $15.45 | $15.26 | $15.30 | $14.70 | 39,725 |
| 2022-02-03 | $15.39 | $15.39 | $15.21 | $15.33 | $14.73 | 74,893 |
| 2022-02-02 | $15.44 | $15.49 | $15.43 | $15.48 | $14.88 | 59,859 |
| 2022-02-01 | $15.38 | $15.47 | $15.31 | $15.46 | $14.86 | 52,799 |
| 2022-01-31 | $15.23 | $15.41 | $15.23 | $15.40 | $14.80 | 44,106 |
| 2022-01-28 | $15.27 | $15.27 | $15.16 | $15.25 | $14.66 | 24,004 |
| 2022-01-27 | $15.24 | $15.41 | $15.20 | $15.31 | $14.71 | 39,754 |
| 2022-01-26 | $15.23 | $15.36 | $15.16 | $15.23 | $14.64 | 40,440 |
| 2022-01-25 | $15.09 | $15.41 | $15.01 | $15.18 | $14.59 | 96,228 |
| 2022-01-24 | $15.40 | $15.40 | $14.86 | $15.22 | $14.63 | 98,151 |
| 2022-01-21 | $15.68 | $15.68 | $15.40 | $15.48 | $14.88 | 92,581 |
| 2022-01-20 | $15.70 | $15.86 | $15.70 | $15.74 | $15.04 | 210,772 |
| 2022-01-19 | $15.68 | $15.70 | $15.63 | $15.65 | $14.96 | 57,838 |
| 2022-01-18 | $15.71 | $15.82 | $15.62 | $15.64 | $14.95 | 59,761 |
| 2022-01-14 | $15.85 | $15.87 | $15.80 | $15.84 | $15.14 | 45,405 |
| 2022-01-13 | $15.91 | $15.96 | $15.88 | $15.88 | $15.18 | 55,065 |
| 2022-01-12 | $15.75 | $15.91 | $15.75 | $15.91 | $15.21 | 75,168 |
| 2022-01-11 | $15.64 | $15.75 | $15.59 | $15.75 | $15.05 | 58,056 |
| 2022-01-10 | $15.42 | $15.63 | $15.41 | $15.61 | $14.92 | 52,519 |
| 2022-01-07 | $15.44 | $15.48 | $15.38 | $15.43 | $14.75 | 79,601 |
| 2022-01-06 | $15.46 | $15.46 | $15.37 | $15.42 | $14.74 | 63,025 |
| 2022-01-05 | $15.38 | $15.47 | $15.38 | $15.41 | $14.73 | 84,355 |
| 2022-01-04 | $15.40 | $15.42 | $15.36 | $15.37 | $14.69 | 48,813 |
| 2022-01-03 | $15.32 | $15.39 | $15.32 | $15.35 | $14.67 | 77,463 |
| 2021-12-31 | $15.35 | $15.35 | $15.30 | $15.32 | $14.64 | 57,717 |
| 2021-12-30 | $15.35 | $15.35 | $15.29 | $15.33 | $14.65 | 69,886 |
| 2021-12-29 | $15.42 | $15.42 | $15.32 | $15.33 | $14.65 | 73,040 |
| 2021-12-28 | $15.38 | $15.41 | $15.35 | $15.36 | $14.68 | 104,855 |
| 2021-12-27 | $15.37 | $15.42 | $15.33 | $15.37 | $14.69 | 90,632 |
| 2021-12-23 | $15.36 | $15.38 | $15.34 | $15.36 | $14.68 | 113,084 |
| 2021-12-22 | $15.34 | $15.34 | $15.24 | $15.33 | $14.65 | 101,239 |
| 2021-12-21 | $15.36 | $15.40 | $15.35 | $15.36 | $14.60 | 53,201 |
| 2021-12-20 | $15.29 | $15.35 | $15.23 | $15.32 | $14.56 | 61,181 |
| 2021-12-17 | $15.36 | $15.36 | $15.25 | $15.32 | $14.56 | 63,559 |
| 2021-12-16 | $15.34 | $15.36 | $15.32 | $15.34 | $14.58 | 94,834 |
| 2021-12-15 | $15.34 | $15.36 | $15.28 | $15.33 | $14.57 | 74,931 |
| 2021-12-14 | $15.33 | $15.36 | $15.26 | $15.33 | $14.57 | 52,370 |
| 2021-12-13 | $15.34 | $15.39 | $15.30 | $15.33 | $14.57 | 39,456 |
| 2021-12-10 | $15.40 | $15.42 | $15.30 | $15.34 | $14.58 | 45,691 |
| 2021-12-09 | $15.44 | $15.44 | $15.33 | $15.36 | $14.60 | 48,312 |
| 2021-12-08 | $15.51 | $15.51 | $15.39 | $15.41 | $14.64 | 17,438 |
| 2021-12-07 | $15.46 | $15.52 | $15.43 | $15.49 | $14.72 | 95,526 |
| 2021-12-06 | $15.34 | $15.38 | $15.28 | $15.37 | $14.61 | 57,656 |
| 2021-12-03 | $15.48 | $15.54 | $15.26 | $15.29 | $14.53 | 71,825 |
| 2021-12-02 | $15.55 | $15.59 | $15.40 | $15.43 | $14.66 | 35,272 |
| 2021-12-01 | $15.62 | $15.64 | $15.50 | $15.52 | $14.75 | 39,939 |
| 2021-11-30 | $15.58 | $15.58 | $15.46 | $15.53 | $14.76 | 50,765 |
| 2021-11-29 | $15.51 | $15.59 | $15.51 | $15.57 | $14.80 | 52,732 |
| 2021-11-26 | $15.58 | $15.58 | $15.46 | $15.46 | $14.69 | 35,342 |
| 2021-11-24 | $15.59 | $15.64 | $15.53 | $15.63 | $14.85 | 63,379 |
| 2021-11-23 | $15.78 | $15.80 | $15.58 | $15.64 | $14.86 | 57,702 |
| 2021-11-22 | $15.82 | $15.84 | $15.70 | $15.72 | $14.94 | 43,288 |
| 2021-11-19 | $15.82 | $15.85 | $15.68 | $15.79 | $15.00 | 49,855 |
| 2021-11-18 | $15.94 | $15.94 | $15.85 | $15.87 | $15.00 | 45,068 |
| 2021-11-17 | $15.97 | $15.98 | $15.85 | $15.91 | $15.03 | 33,310 |
| 2021-11-16 | $15.94 | $15.97 | $15.90 | $15.94 | $15.06 | 77,954 |
| 2021-11-15 | $15.96 | $15.97 | $15.81 | $15.94 | $15.06 | 28,090 |
| 2021-11-12 | $15.94 | $15.96 | $15.92 | $15.95 | $15.07 | 15,660 |
| 2021-11-11 | $15.86 | $15.93 | $15.82 | $15.93 | $15.05 | 55,872 |
| 2021-11-10 | $16.01 | $16.02 | $15.77 | $15.84 | $14.97 | 76,168 |
| 2021-11-09 | $16.04 | $16.09 | $15.96 | $15.98 | $15.10 | 51,507 |
| 2021-11-08 | $15.98 | $16.02 | $15.83 | $16.00 | $15.12 | 36,742 |
| 2021-11-05 | $16.00 | $16.00 | $15.95 | $15.98 | $15.10 | 28,640 |
| 2021-11-04 | $15.94 | $15.98 | $15.91 | $15.94 | $15.06 | 30,088 |
| 2021-11-03 | $15.91 | $15.93 | $15.85 | $15.93 | $15.05 | 22,498 |
| 2021-11-02 | $15.91 | $15.92 | $15.84 | $15.92 | $15.04 | 27,144 |
| 2021-11-01 | $15.93 | $15.95 | $15.85 | $15.91 | $15.03 | 41,221 |
| 2021-10-29 | $15.93 | $15.95 | $15.84 | $15.91 | $15.03 | 37,658 |
| 2021-10-28 | $15.86 | $15.92 | $15.85 | $15.92 | $15.04 | 24,500 |
| 2021-10-27 | $15.81 | $15.88 | $15.79 | $15.85 | $14.98 | 32,620 |
| 2021-10-26 | $15.87 | $15.91 | $15.68 | $15.84 | $14.97 | 39,135 |
| 2021-10-25 | $15.82 | $15.89 | $15.80 | $15.86 | $14.99 | 29,845 |
| 2021-10-22 | $15.88 | $15.88 | $15.80 | $15.82 | $14.95 | 29,550 |
| 2021-10-21 | $15.88 | $15.88 | $15.74 | $15.85 | $14.98 | 61,548 |
| 2021-10-20 | $15.88 | $15.88 | $15.77 | $15.83 | $14.96 | 49,762 |
| 2021-10-19 | $15.91 | $15.94 | $15.84 | $15.91 | $14.95 | 62,412 |
| 2021-10-18 | $15.83 | $15.85 | $15.78 | $15.82 | $14.86 | 46,529 |
| 2021-10-15 | $15.91 | $15.94 | $15.82 | $15.85 | $14.89 | 39,434 |
| 2021-10-14 | $15.90 | $15.93 | $15.80 | $15.86 | $14.90 | 44,736 |
| 2021-10-13 | $15.75 | $15.80 | $15.73 | $15.79 | $14.84 | 53,526 |
| 2021-10-12 | $15.79 | $15.79 | $15.71 | $15.74 | $14.79 | 44,510 |
| 2021-10-11 | $15.82 | $15.82 | $15.72 | $15.72 | $14.77 | 79,334 |
| 2021-10-08 | $15.85 | $15.85 | $15.73 | $15.74 | $14.79 | 130,811 |
| 2021-10-07 | $15.80 | $15.83 | $15.80 | $15.80 | $14.84 | 24,162 |
| 2021-10-06 | $15.80 | $15.89 | $15.74 | $15.78 | $14.83 | 40,596 |
| 2021-10-05 | $15.91 | $15.91 | $15.79 | $15.82 | $14.86 | 31,045 |
| 2021-10-04 | $15.86 | $15.93 | $15.84 | $15.85 | $14.89 | 43,043 |
| 2021-10-01 | $15.90 | $15.97 | $15.86 | $15.86 | $14.90 | 26,877 |
| 2021-09-30 | $15.93 | $15.96 | $15.81 | $15.82 | $14.86 | 36,019 |
| 2021-09-29 | $15.87 | $15.88 | $15.85 | $15.85 | $14.89 | 49,205 |
| 2021-09-28 | $15.80 | $15.84 | $15.70 | $15.79 | $14.84 | 61,325 |
| 2021-09-27 | $15.81 | $15.86 | $15.76 | $15.80 | $14.84 | 56,350 |
| 2021-09-24 | $15.66 | $15.83 | $15.64 | $15.81 | $14.85 | 74,488 |
| 2021-09-23 | $15.71 | $15.73 | $15.63 | $15.63 | $14.68 | 55,108 |
| 2021-09-22 | $15.63 | $15.71 | $15.57 | $15.61 | $14.67 | 84,088 |
| 2021-09-21 | $15.76 | $15.90 | $15.66 | $15.68 | $14.65 | 77,934 |
| 2021-09-20 | $15.80 | $15.83 | $15.68 | $15.68 | $14.65 | 83,030 |
| 2021-09-17 | $15.92 | $15.92 | $15.82 | $15.83 | $14.79 | 48,682 |
| 2021-09-16 | $15.86 | $15.88 | $15.83 | $15.85 | $14.81 | 53,146 |
| 2021-09-15 | $15.88 | $15.88 | $15.85 | $15.88 | $14.83 | 32,845 |
| 2021-09-14 | $15.90 | $15.90 | $15.85 | $15.86 | $14.82 | 27,814 |
| 2021-09-13 | $15.92 | $15.92 | $15.86 | $15.88 | $14.83 | 43,628 |
| 2021-09-10 | $15.90 | $15.90 | $15.83 | $15.84 | $14.80 | 63,760 |
| 2021-09-09 | $15.81 | $15.84 | $15.80 | $15.84 | $14.80 | 52,207 |
| 2021-09-08 | $15.90 | $15.90 | $15.80 | $15.81 | $14.77 | 30,127 |
| 2021-09-07 | $15.85 | $15.87 | $15.80 | $15.83 | $14.79 | 58,979 |
| 2021-09-03 | $15.90 | $15.91 | $15.85 | $15.88 | $14.83 | 33,852 |
| 2021-09-02 | $15.98 | $15.98 | $15.90 | $15.91 | $14.86 | 63,244 |
| 2021-09-01 | $15.91 | $15.97 | $15.88 | $15.97 | $14.92 | 54,236 |
| 2021-08-31 | $15.96 | $15.96 | $15.86 | $15.88 | $14.83 | 76,856 |
| 2021-08-30 | $15.90 | $15.91 | $15.87 | $15.90 | $14.85 | 142,819 |
| 2021-08-27 | $15.89 | $16.12 | $15.81 | $15.87 | $14.82 | 591,611 |
| 2021-08-26 | $15.60 | $15.62 | $15.51 | $15.51 | $14.49 | 44,733 |
| 2021-08-25 | $15.64 | $15.66 | $15.63 | $15.63 | $14.60 | 29,371 |
| 2021-08-24 | $15.68 | $15.69 | $15.63 | $15.63 | $14.60 | 28,166 |
| 2021-08-23 | $15.65 | $15.68 | $15.63 | $15.63 | $14.60 | 36,816 |
| 2021-08-20 | $15.59 | $15.66 | $15.57 | $15.65 | $14.62 | 27,327 |
| 2021-08-19 | $15.71 | $15.75 | $15.65 | $15.68 | $14.56 | 54,698 |
| 2021-08-18 | $15.75 | $15.81 | $15.73 | $15.73 | $14.61 | 49,827 |
| 2021-08-17 | $15.74 | $15.77 | $15.69 | $15.74 | $14.62 | 55,828 |
| 2021-08-16 | $15.71 | $15.76 | $15.71 | $15.75 | $14.63 | 46,341 |
| 2021-08-13 | $15.74 | $15.75 | $15.69 | $15.69 | $14.57 | 59,493 |
| 2021-08-12 | $15.65 | $15.73 | $15.64 | $15.68 | $14.56 | 128,012 |
| 2021-08-11 | $15.65 | $15.70 | $15.60 | $15.60 | $14.49 | 53,045 |
| 2021-08-10 | $15.65 | $15.66 | $15.55 | $15.60 | $14.49 | 47,391 |
| 2021-08-09 | $15.58 | $15.67 | $15.48 | $15.64 | $14.53 | 64,113 |
| 2021-08-06 | $15.47 | $15.53 | $15.42 | $15.53 | $14.42 | 34,662 |
| 2021-08-05 | $15.34 | $15.49 | $15.32 | $15.48 | $14.38 | 66,255 |
| 2021-08-04 | $15.33 | $15.48 | $15.29 | $15.31 | $14.22 | 90,672 |
| 2021-08-03 | $15.34 | $15.35 | $15.28 | $15.31 | $14.22 | 75,045 |
| 2021-08-02 | $15.35 | $15.36 | $15.27 | $15.28 | $14.19 | 83,425 |
| 2021-07-30 | $15.37 | $15.41 | $15.27 | $15.28 | $14.19 | 50,972 |
| 2021-07-29 | $15.33 | $15.36 | $15.29 | $15.33 | $14.24 | 52,965 |
| 2021-07-28 | $15.34 | $15.38 | $15.30 | $15.32 | $14.23 | 76,656 |
| 2021-07-27 | $15.36 | $15.40 | $15.26 | $15.33 | $14.24 | 58,526 |
| 2021-07-26 | $15.38 | $15.39 | $15.30 | $15.36 | $14.27 | 51,195 |
| 2021-07-23 | $15.31 | $15.36 | $15.28 | $15.35 | $14.26 | 31,533 |
| 2021-07-22 | $15.32 | $15.42 | $15.23 | $15.31 | $14.22 | 37,138 |
| 2021-07-21 | $15.25 | $15.33 | $15.21 | $15.31 | $14.22 | 47,403 |
| 2021-07-20 | $15.24 | $15.31 | $15.19 | $15.24 | $14.15 | 22,261 |
| 2021-07-19 | $15.30 | $15.30 | $15.17 | $15.22 | $14.14 | 25,966 |
| 2021-07-16 | $15.43 | $15.47 | $15.36 | $15.36 | $14.27 | 36,306 |
| 2021-07-15 | $15.61 | $15.66 | $15.50 | $15.52 | $14.34 | 29,516 |
| 2021-07-14 | $15.66 | $15.70 | $15.60 | $15.61 | $14.42 | 46,787 |
| 2021-07-13 | $15.68 | $15.71 | $15.64 | $15.65 | $14.46 | 68,425 |
| 2021-07-12 | $15.54 | $15.69 | $15.54 | $15.68 | $14.48 | 77,578 |
| 2021-07-09 | $15.47 | $15.57 | $15.45 | $15.50 | $14.32 | 33,677 |
| 2021-07-08 | $15.40 | $15.45 | $15.32 | $15.43 | $14.25 | 36,815 |
| 2021-07-07 | $15.45 | $15.49 | $15.44 | $15.46 | $14.28 | 32,344 |
| 2021-07-06 | $15.50 | $15.53 | $15.42 | $15.43 | $14.25 | 66,089 |
| 2021-07-02 | $15.56 | $15.63 | $15.50 | $15.50 | $14.32 | 32,506 |
| 2021-07-01 | $15.65 | $15.65 | $15.55 | $15.55 | $14.36 | 30,135 |
| 2021-06-30 | $15.61 | $15.78 | $15.58 | $15.65 | $14.46 | 121,999 |
| 2021-06-29 | $15.28 | $15.65 | $15.28 | $15.61 | $14.42 | 143,544 |
| 2021-06-28 | $15.21 | $15.30 | $15.20 | $15.25 | $14.09 | 35,378 |
| 2021-06-25 | $15.21 | $15.25 | $15.20 | $15.20 | $14.04 | 35,365 |
| 2021-06-24 | $15.23 | $15.30 | $15.17 | $15.21 | $14.05 | 67,651 |
| 2021-06-23 | $15.22 | $15.24 | $15.19 | $15.21 | $14.05 | 74,434 |
| 2021-06-22 | $15.21 | $15.32 | $15.21 | $15.22 | $14.06 | 30,293 |
| 2021-06-21 | $15.24 | $15.29 | $15.20 | $15.21 | $14.05 | 26,045 |
| 2021-06-18 | $15.38 | $15.39 | $15.03 | $15.18 | $14.02 | 25,744 |
| 2021-06-17 | $15.39 | $15.45 | $15.28 | $15.39 | $14.22 | 19,236 |
| 2021-06-16 | $15.48 | $15.50 | $15.40 | $15.40 | $14.22 | 37,969 |
| 2021-06-15 | $15.40 | $15.52 | $15.38 | $15.51 | $14.25 | 81,773 |
| 2021-06-14 | $15.22 | $15.40 | $15.21 | $15.37 | $14.13 | 26,412 |
| 2021-06-11 | $15.25 | $15.29 | $15.20 | $15.20 | $13.97 | 26,456 |
| 2021-06-10 | $15.25 | $15.32 | $15.22 | $15.25 | $14.01 | 20,765 |
| 2021-06-09 | $15.25 | $15.29 | $15.22 | $15.24 | $14.01 | 38,035 |
| 2021-06-08 | $15.26 | $15.43 | $15.23 | $15.25 | $14.01 | 25,117 |
| 2021-06-07 | $15.32 | $15.35 | $15.25 | $15.26 | $14.02 | 29,917 |
| 2021-06-04 | $15.25 | $15.33 | $15.25 | $15.33 | $14.09 | 23,848 |
| 2021-06-03 | $15.24 | $15.26 | $15.23 | $15.25 | $14.01 | 24,489 |
| 2021-06-02 | $15.29 | $15.29 | $15.23 | $15.25 | $14.01 | 28,119 |
| 2021-06-01 | $15.26 | $15.36 | $15.25 | $15.25 | $14.01 | 33,840 |
| 2021-05-28 | $15.31 | $15.31 | $15.23 | $15.24 | $14.01 | 26,672 |
| 2021-05-27 | $15.26 | $15.35 | $15.21 | $15.22 | $13.99 | 16,359 |
| 2021-05-26 | $15.29 | $15.30 | $15.24 | $15.24 | $14.01 | 18,617 |
| 2021-05-25 | $15.36 | $15.40 | $15.31 | $15.32 | $14.08 | 14,239 |
| 2021-05-24 | $15.32 | $15.39 | $15.30 | $15.36 | $14.12 | 15,313 |
| 2021-05-21 | $15.28 | $15.31 | $15.25 | $15.28 | $14.04 | 6,759 |
| 2021-05-20 | $15.22 | $15.29 | $15.20 | $15.26 | $14.02 | 17,722 |
| 2021-05-19 | $15.29 | $15.29 | $15.12 | $15.18 | $13.95 | 21,615 |
| 2021-05-18 | $15.21 | $15.38 | $15.13 | $15.26 | $14.02 | 21,879 |
| 2021-05-17 | $15.13 | $15.27 | $15.10 | $15.22 | $13.99 | 25,748 |
| 2021-05-14 | $15.11 | $15.18 | $15.10 | $15.10 | $13.88 | 21,163 |
| 2021-05-13 | $15.34 | $15.35 | $15.14 | $15.15 | $13.85 | 31,819 |
| 2021-05-12 | $15.25 | $15.39 | $15.15 | $15.24 | $13.93 | 45,593 |
| 2021-05-11 | $15.25 | $15.35 | $15.25 | $15.30 | $13.99 | 22,563 |
| 2021-05-10 | $15.32 | $15.37 | $15.26 | $15.26 | $13.95 | 23,476 |
| 2021-05-07 | $15.30 | $15.36 | $15.30 | $15.35 | $14.03 | 12,649 |
| 2021-05-06 | $15.30 | $15.35 | $15.26 | $15.27 | $13.96 | 24,979 |
| 2021-05-05 | $15.36 | $15.36 | $15.31 | $15.31 | $14.00 | 17,095 |
| 2021-05-04 | $15.40 | $15.40 | $15.30 | $15.31 | $14.00 | 22,167 |
| 2021-05-03 | $15.40 | $15.42 | $15.30 | $15.34 | $14.02 | 27,673 |
| 2021-04-30 | $15.24 | $15.31 | $15.23 | $15.29 | $13.98 | 12,685 |
| 2021-04-29 | $15.33 | $15.40 | $15.20 | $15.22 | $13.91 | 27,641 |
| 2021-04-28 | $15.34 | $15.39 | $15.31 | $15.31 | $14.00 | 17,897 |
| 2021-04-27 | $15.33 | $15.37 | $15.30 | $15.30 | $13.99 | 20,435 |
| 2021-04-26 | $15.27 | $15.30 | $15.15 | $15.29 | $13.98 | 13,502 |
| 2021-04-23 | $15.27 | $15.42 | $15.20 | $15.27 | $13.96 | 18,884 |
| 2021-04-22 | $15.16 | $15.27 | $15.16 | $15.22 | $13.91 | 22,369 |
| 2021-04-21 | $15.15 | $15.19 | $15.13 | $15.14 | $13.84 | 20,019 |
| 2021-04-20 | $15.19 | $15.22 | $15.06 | $15.15 | $13.85 | 18,736 |
| 2021-04-19 | $15.22 | $15.28 | $15.15 | $15.15 | $13.85 | 24,024 |
| 2021-04-16 | $15.22 | $15.27 | $15.19 | $15.22 | $13.91 | 19,077 |
| 2021-04-15 | $15.28 | $15.34 | $15.27 | $15.29 | $13.91 | 34,475 |
| 2021-04-14 | $15.28 | $15.31 | $15.26 | $15.26 | $13.88 | 53,173 |
| 2021-04-13 | $15.28 | $15.32 | $15.26 | $15.27 | $13.89 | 16,897 |
| 2021-04-12 | $15.30 | $15.35 | $15.12 | $15.27 | $13.89 | 23,734 |
| 2021-04-09 | $15.22 | $15.31 | $15.22 | $15.26 | $13.88 | 91,757 |
| 2021-04-08 | $15.04 | $15.22 | $15.03 | $15.22 | $13.84 | 36,532 |
| 2021-04-07 | $14.94 | $15.05 | $14.93 | $14.95 | $13.60 | 28,608 |
| 2021-04-06 | $14.95 | $14.95 | $14.85 | $14.89 | $13.54 | 17,603 |
| 2021-04-05 | $14.89 | $14.98 | $14.85 | $14.88 | $13.53 | 33,794 |
| 2021-04-01 | $14.85 | $14.93 | $14.85 | $14.87 | $13.53 | 23,679 |
| 2021-03-31 | $14.87 | $14.89 | $14.72 | $14.88 | $13.53 | 27,230 |
| 2021-03-30 | $14.76 | $14.88 | $14.75 | $14.78 | $13.44 | 36,598 |
| 2021-03-29 | $14.85 | $14.87 | $14.74 | $14.81 | $13.47 | 30,916 |
| 2021-03-26 | $14.88 | $14.92 | $14.82 | $14.82 | $13.48 | 39,923 |
| 2021-03-25 | $14.73 | $14.92 | $14.73 | $14.92 | $13.57 | 46,977 |
| 2021-03-24 | $14.84 | $14.91 | $14.80 | $14.86 | $13.52 | 35,934 |
| 2021-03-23 | $14.71 | $14.85 | $14.71 | $14.79 | $13.45 | 17,341 |
| 2021-03-22 | $14.77 | $14.82 | $14.70 | $14.71 | $13.38 | 42,619 |
| 2021-03-19 | $14.74 | $14.76 | $14.65 | $14.75 | $13.42 | 30,604 |
| 2021-03-18 | $14.75 | $14.77 | $14.72 | $14.74 | $13.41 | 21,214 |
| 2021-03-17 | $14.72 | $14.85 | $14.68 | $14.76 | $13.43 | 32,529 |
| 2021-03-16 | $14.90 | $14.92 | $14.83 | $14.88 | $13.47 | 31,818 |
| 2021-03-15 | $14.90 | $14.94 | $14.86 | $14.90 | $13.48 | 21,530 |
| 2021-03-12 | $14.86 | $14.91 | $14.83 | $14.86 | $13.45 | 33,079 |
| 2021-03-11 | $14.95 | $15.05 | $14.86 | $14.88 | $13.47 | 32,287 |
| 2021-03-10 | $14.85 | $14.99 | $14.80 | $14.95 | $13.53 | 75,101 |
| 2021-03-09 | $14.80 | $14.86 | $14.75 | $14.84 | $13.43 | 31,616 |
| 2021-03-08 | $14.73 | $14.79 | $14.71 | $14.75 | $13.35 | 34,539 |
| 2021-03-05 | $14.57 | $14.76 | $14.52 | $14.73 | $13.33 | 61,028 |
| 2021-03-04 | $14.65 | $14.68 | $14.52 | $14.55 | $13.17 | 49,390 |
| 2021-03-03 | $14.61 | $14.69 | $14.59 | $14.65 | $13.26 | 50,361 |
| 2021-03-02 | $14.63 | $14.67 | $14.59 | $14.61 | $13.22 | 29,474 |
| 2021-03-01 | $14.57 | $14.67 | $14.56 | $14.60 | $13.21 | 59,024 |
| 2021-02-26 | $14.65 | $14.68 | $14.54 | $14.55 | $13.17 | 37,811 |
| 2021-02-25 | $14.66 | $14.68 | $14.55 | $14.59 | $13.20 | 72,923 |
| 2021-02-24 | $14.66 | $14.72 | $14.61 | $14.70 | $13.30 | 43,979 |
| 2021-02-23 | $14.64 | $14.70 | $14.59 | $14.64 | $13.25 | 52,005 |
| 2021-02-22 | $14.58 | $14.68 | $14.58 | $14.68 | $13.28 | 23,151 |
| 2021-02-19 | $14.61 | $14.68 | $14.53 | $14.63 | $13.24 | 38,438 |
| 2021-02-18 | $14.65 | $14.70 | $14.60 | $14.61 | $13.22 | 30,966 |
| 2021-02-17 | $14.79 | $14.79 | $14.67 | $14.70 | $13.30 | 27,750 |
| 2021-02-16 | $14.78 | $14.82 | $14.76 | $14.79 | $13.38 | 94,338 |
| 2021-02-12 | $14.81 | $14.85 | $14.81 | $14.81 | $13.40 | 58,099 |
| 2021-02-11 | $14.92 | $14.95 | $14.85 | $14.87 | $13.46 | 25,648 |
| 2021-02-10 | $14.86 | $14.94 | $14.81 | $14.91 | $13.42 | 47,735 |
| 2021-02-09 | $14.79 | $14.87 | $14.71 | $14.87 | $13.39 | 76,625 |
| 2021-02-08 | $14.71 | $14.76 | $14.68 | $14.72 | $13.25 | 38,965 |
| 2021-02-05 | $14.65 | $14.78 | $14.64 | $14.68 | $13.22 | 43,821 |
| 2021-02-04 | $14.71 | $14.71 | $14.49 | $14.65 | $13.19 | 68,326 |
| 2021-02-03 | $14.50 | $14.71 | $14.50 | $14.71 | $13.24 | 49,385 |
| 2021-02-02 | $14.55 | $14.61 | $14.48 | $14.51 | $13.06 | 101,729 |
| 2021-02-01 | $14.50 | $14.55 | $14.47 | $14.55 | $13.10 | 77,679 |
| 2021-01-29 | $14.52 | $14.57 | $14.46 | $14.53 | $13.08 | 34,153 |
| 2021-01-28 | $14.48 | $14.57 | $14.46 | $14.57 | $13.12 | 77,888 |
| 2021-01-27 | $14.41 | $14.57 | $14.36 | $14.50 | $13.05 | 78,466 |
| 2021-01-26 | $14.40 | $14.52 | $14.39 | $14.47 | $13.03 | 42,579 |
| 2021-01-25 | $14.38 | $14.47 | $14.37 | $14.42 | $12.98 | 38,475 |
| 2021-01-22 | $14.45 | $14.47 | $14.38 | $14.38 | $12.95 | 53,886 |
| 2021-01-21 | $14.40 | $14.47 | $14.40 | $14.45 | $13.01 | 24,335 |
| 2021-01-20 | $14.45 | $14.46 | $14.33 | $14.45 | $13.01 | 43,533 |
| 2021-01-19 | $14.42 | $14.42 | $14.31 | $14.39 | $12.96 | 54,195 |
| 2021-01-15 | $14.45 | $14.45 | $14.35 | $14.37 | $12.94 | 34,808 |
| 2021-01-14 | $14.43 | $14.47 | $14.37 | $14.44 | $13.00 | 47,772 |
| 2021-01-13 | $14.40 | $14.45 | $14.37 | $14.45 | $12.94 | 29,472 |
| 2021-01-12 | $14.27 | $14.39 | $14.27 | $14.35 | $12.85 | 55,193 |
| 2021-01-11 | $14.30 | $14.34 | $14.22 | $14.34 | $12.84 | 31,332 |
| 2021-01-08 | $14.36 | $14.40 | $14.32 | $14.34 | $12.84 | 40,516 |
| 2021-01-07 | $14.25 | $14.36 | $14.25 | $14.30 | $12.81 | 40,717 |
| 2021-01-06 | $14.30 | $14.32 | $14.16 | $14.24 | $12.75 | 34,906 |
| 2021-01-05 | $14.29 | $14.29 | $14.18 | $14.25 | $12.76 | 59,974 |
| 2021-01-04 | $14.48 | $14.48 | $14.19 | $14.28 | $12.79 | 55,858 |
| 2020-12-31 | $14.46 | $14.48 | $14.37 | $14.48 | $12.97 | 39,112 |
| 2020-12-30 | $14.38 | $14.46 | $14.26 | $14.45 | $12.94 | 63,432 |
| 2020-12-29 | $14.39 | $14.48 | $14.39 | $14.46 | $12.86 | 102,645 |
| 2020-12-28 | $14.35 | $14.40 | $14.35 | $14.39 | $12.80 | 41,029 |
| 2020-12-24 | $14.33 | $14.37 | $14.33 | $14.33 | $12.74 | 18,076 |
| 2020-12-23 | $14.29 | $14.32 | $14.27 | $14.28 | $12.70 | 49,261 |
| 2020-12-22 | $14.30 | $14.30 | $14.22 | $14.25 | $12.67 | 55,350 |
| 2020-12-21 | $14.27 | $14.33 | $14.25 | $14.32 | $12.74 | 94,318 |
| 2020-12-18 | $14.29 | $14.34 | $14.24 | $14.29 | $12.71 | 65,833 |
| 2020-12-17 | $14.24 | $14.30 | $14.20 | $14.29 | $12.71 | 35,007 |
| 2020-12-16 | $14.21 | $14.27 | $14.16 | $14.23 | $12.66 | 78,344 |
| 2020-12-15 | $14.25 | $14.28 | $14.19 | $14.25 | $12.61 | 44,342 |
| 2020-12-14 | $14.20 | $14.27 | $14.18 | $14.22 | $12.58 | 74,541 |
| 2020-12-11 | $14.08 | $14.21 | $14.08 | $14.15 | $12.52 | 131,283 |
| 2020-12-10 | $14.01 | $14.17 | $14.01 | $14.15 | $12.52 | 98,489 |
| 2020-12-09 | $14.09 | $14.10 | $14.06 | $14.08 | $12.46 | 46,096 |
| 2020-12-08 | $14.00 | $14.09 | $13.98 | $14.02 | $12.40 | 112,030 |
| 2020-12-07 | $13.90 | $13.95 | $13.83 | $13.89 | $12.29 | 58,938 |
| 2020-12-04 | $13.88 | $13.92 | $13.85 | $13.89 | $12.29 | 43,678 |
| 2020-12-03 | $13.77 | $13.90 | $13.73 | $13.81 | $12.22 | 53,596 |
| 2020-12-02 | $13.65 | $13.77 | $13.61 | $13.76 | $12.17 | 40,023 |
| 2020-12-01 | $13.61 | $13.68 | $13.59 | $13.67 | $12.09 | 25,249 |
| 2020-11-30 | $13.60 | $13.60 | $13.50 | $13.56 | $12.00 | 37,391 |
| 2020-11-27 | $13.58 | $13.61 | $13.52 | $13.60 | $12.03 | 23,065 |
| 2020-11-25 | $13.52 | $13.56 | $13.50 | $13.54 | $11.98 | 53,563 |
| 2020-11-24 | $13.54 | $13.56 | $13.48 | $13.51 | $11.95 | 30,539 |
| 2020-11-23 | $13.34 | $13.48 | $13.34 | $13.45 | $11.90 | 41,937 |
| 2020-11-20 | $13.35 | $13.42 | $13.32 | $13.34 | $11.80 | 39,115 |
| 2020-11-19 | $13.31 | $13.35 | $13.23 | $13.32 | $11.78 | 39,915 |
| 2020-11-18 | $13.27 | $13.36 | $13.26 | $13.26 | $11.73 | 43,098 |
| 2020-11-17 | $13.21 | $13.32 | $13.18 | $13.31 | $11.77 | 53,014 |
| 2020-11-16 | $13.08 | $13.23 | $13.08 | $13.23 | $11.70 | 39,079 |
| 2020-11-13 | $13.07 | $13.12 | $13.02 | $13.07 | $11.56 | 45,853 |
| 2020-11-12 | $13.10 | $13.12 | $13.05 | $13.09 | $11.52 | 107,316 |
| 2020-11-11 | $13.10 | $13.18 | $13.08 | $13.16 | $11.58 | 55,726 |
| 2020-11-10 | $13.15 | $13.15 | $13.09 | $13.13 | $11.55 | 33,147 |
| 2020-11-09 | $13.04 | $13.15 | $13.04 | $13.15 | $11.57 | 45,946 |
| 2020-11-06 | $12.88 | $12.94 | $12.87 | $12.92 | $11.37 | 89,749 |
| 2020-11-05 | $12.76 | $13.01 | $12.76 | $12.93 | $11.38 | 47,978 |
| 2020-11-04 | $12.64 | $12.77 | $12.64 | $12.76 | $11.23 | 64,529 |
| 2020-11-03 | $12.62 | $12.66 | $12.62 | $12.64 | $11.12 | 30,591 |
| 2020-11-02 | $12.58 | $12.63 | $12.58 | $12.59 | $11.08 | 14,864 |
| 2020-10-30 | $12.61 | $12.65 | $12.55 | $12.57 | $11.06 | 43,378 |
| 2020-10-29 | $12.46 | $12.63 | $12.46 | $12.61 | $11.10 | 29,523 |
| 2020-10-28 | $12.53 | $12.57 | $12.50 | $12.51 | $11.01 | 52,799 |
| 2020-10-27 | $12.69 | $12.70 | $12.60 | $12.65 | $11.13 | 22,534 |
| 2020-10-26 | $12.73 | $12.73 | $12.65 | $12.71 | $11.19 | 19,276 |
| 2020-10-23 | $12.77 | $12.79 | $12.74 | $12.76 | $11.23 | 36,870 |
| 2020-10-22 | $12.71 | $12.79 | $12.71 | $12.77 | $11.24 | 21,537 |
| 2020-10-21 | $12.74 | $12.84 | $12.74 | $12.79 | $11.26 | 33,813 |
| 2020-10-20 | $12.84 | $12.91 | $12.82 | $12.82 | $11.28 | 16,414 |
| 2020-10-19 | $12.87 | $12.93 | $12.80 | $12.84 | $11.30 | 33,829 |
| 2020-10-16 | $12.92 | $12.92 | $12.86 | $12.87 | $11.33 | 66,361 |
| 2020-10-15 | $12.95 | $13.01 | $12.93 | $12.99 | $11.37 | 70,690 |
| 2020-10-14 | $13.06 | $13.09 | $13.05 | $13.08 | $11.45 | 34,742 |
| 2020-10-13 | $13.10 | $13.12 | $13.00 | $13.05 | $11.42 | 14,436 |
| 2020-10-12 | $13.13 | $13.13 | $13.07 | $13.13 | $11.49 | 22,242 |
| 2020-10-09 | $13.08 | $13.13 | $13.08 | $13.10 | $11.47 | 28,392 |
| 2020-10-08 | $13.04 | $13.14 | $13.00 | $13.14 | $11.50 | 48,020 |
| 2020-10-07 | $12.96 | $13.04 | $12.96 | $13.04 | $11.42 | 31,243 |
| 2020-10-06 | $12.86 | $12.95 | $12.86 | $12.90 | $11.29 | 34,545 |
| 2020-10-05 | $12.75 | $12.91 | $12.75 | $12.91 | $11.30 | 51,665 |
| 2020-10-02 | $12.71 | $12.73 | $12.67 | $12.73 | $11.14 | 24,385 |
| 2020-10-01 | $12.70 | $12.80 | $12.70 | $12.74 | $11.15 | 65,160 |
| 2020-09-30 | $12.74 | $12.77 | $12.64 | $12.71 | $11.13 | 69,833 |
| 2020-09-29 | $12.63 | $12.77 | $12.60 | $12.77 | $11.18 | 55,476 |
| 2020-09-28 | $12.67 | $12.71 | $12.63 | $12.63 | $11.06 | 33,434 |
| 2020-09-25 | $12.71 | $12.80 | $12.61 | $12.63 | $11.06 | 39,342 |
| 2020-09-24 | $12.79 | $12.85 | $12.69 | $12.75 | $11.16 | 55,445 |
| 2020-09-23 | $12.92 | $12.99 | $12.78 | $12.81 | $11.21 | 24,705 |
| 2020-09-22 | $12.93 | $12.98 | $12.88 | $12.95 | $11.34 | 46,054 |
| 2020-09-21 | $12.79 | $12.96 | $12.79 | $12.96 | $11.35 | 82,470 |
| 2020-09-18 | $12.87 | $13.01 | $12.86 | $13.01 | $11.39 | 53,713 |
| 2020-09-17 | $12.96 | $13.02 | $12.81 | $12.82 | $11.22 | 92,027 |
| 2020-09-16 | $13.00 | $13.01 | $12.88 | $13.00 | $11.38 | 62,508 |
| 2020-09-15 | $13.05 | $13.05 | $12.97 | $12.99 | $11.31 | 66,581 |
| 2020-09-14 | $12.81 | $13.01 | $12.81 | $13.01 | $11.33 | 99,485 |
| 2020-09-11 | $12.73 | $12.81 | $12.69 | $12.79 | $11.14 | 49,444 |
| 2020-09-10 | $12.76 | $12.76 | $12.64 | $12.75 | $11.10 | 61,830 |
| 2020-09-09 | $12.69 | $12.73 | $12.65 | $12.70 | $11.06 | 63,352 |
| 2020-09-08 | $12.58 | $12.65 | $12.56 | $12.63 | $11.00 | 50,940 |
| 2020-09-04 | $12.70 | $12.75 | $12.63 | $12.67 | $11.03 | 24,868 |
| 2020-09-03 | $12.75 | $12.75 | $12.65 | $12.70 | $11.06 | 42,697 |
| 2020-09-02 | $12.67 | $12.77 | $12.65 | $12.77 | $11.12 | 37,967 |
| 2020-09-01 | $12.68 | $12.73 | $12.62 | $12.65 | $11.02 | 46,219 |
| 2020-08-31 | $12.65 | $12.67 | $12.61 | $12.61 | $10.98 | 65,528 |
| 2020-08-28 | $12.62 | $12.67 | $12.60 | $12.65 | $11.02 | 62,217 |
| 2020-08-27 | $12.71 | $12.72 | $12.62 | $12.68 | $11.04 | 56,310 |
| 2020-08-26 | $12.67 | $12.68 | $12.64 | $12.67 | $11.03 | 38,115 |
| 2020-08-25 | $12.65 | $12.69 | $12.63 | $12.63 | $11.00 | 41,944 |
| 2020-08-24 | $12.67 | $12.73 | $12.67 | $12.70 | $11.06 | 69,411 |
| 2020-08-21 | $12.69 | $12.69 | $12.62 | $12.66 | $11.03 | 52,746 |
| 2020-08-20 | $12.66 | $12.70 | $12.64 | $12.69 | $11.05 | 21,974 |
| 2020-08-19 | $12.65 | $12.70 | $12.63 | $12.67 | $11.03 | 43,746 |
| 2020-08-18 | $12.67 | $12.70 | $12.65 | $12.65 | $11.02 | 45,204 |
| 2020-08-17 | $12.61 | $12.70 | $12.61 | $12.69 | $11.05 | 57,554 |
| 2020-08-14 | $12.72 | $12.74 | $12.69 | $12.70 | $11.00 | 58,644 |
| 2020-08-13 | $12.69 | $12.77 | $12.69 | $12.72 | $11.02 | 32,282 |
| 2020-08-12 | $12.80 | $12.82 | $12.70 | $12.73 | $11.03 | 47,225 |
| 2020-08-11 | $12.72 | $12.77 | $12.71 | $12.77 | $11.06 | 34,749 |
| 2020-08-10 | $12.65 | $12.71 | $12.64 | $12.71 | $11.01 | 36,718 |
| 2020-08-07 | $12.63 | $12.65 | $12.55 | $12.63 | $10.94 | 46,592 |
| 2020-08-06 | $12.68 | $12.72 | $12.63 | $12.69 | $10.99 | 33,314 |
| 2020-08-05 | $12.64 | $12.65 | $12.59 | $12.65 | $10.96 | 37,980 |
| 2020-08-04 | $12.59 | $12.62 | $12.56 | $12.60 | $10.91 | 35,692 |
| 2020-08-03 | $12.55 | $12.57 | $12.48 | $12.55 | $10.87 | 69,801 |
| 2020-07-31 | $12.49 | $12.56 | $12.41 | $12.56 | $10.88 | 54,657 |
| 2020-07-30 | $12.35 | $12.52 | $12.35 | $12.52 | $10.84 | 69,413 |
| 2020-07-29 | $12.42 | $12.47 | $12.34 | $12.47 | $10.80 | 64,303 |
| 2020-07-28 | $12.27 | $12.34 | $12.27 | $12.34 | $10.69 | 59,327 |
| 2020-07-27 | $12.34 | $12.35 | $12.30 | $12.30 | $10.65 | 79,081 |
| 2020-07-24 | $12.33 | $12.36 | $12.29 | $12.33 | $10.68 | 109,126 |
| 2020-07-23 | $12.42 | $12.44 | $12.36 | $12.36 | $10.71 | 112,215 |
| 2020-07-22 | $12.33 | $12.41 | $12.33 | $12.39 | $10.73 | 37,498 |
| 2020-07-21 | $12.37 | $12.48 | $12.33 | $12.37 | $10.72 | 163,093 |
| 2020-07-20 | $12.33 | $12.42 | $12.33 | $12.38 | $10.72 | 49,050 |
| 2020-07-17 | $12.30 | $12.38 | $12.30 | $12.36 | $10.71 | 73,232 |
| 2020-07-16 | $12.46 | $12.50 | $12.36 | $12.43 | $10.70 | 157,337 |
| 2020-07-15 | $12.40 | $12.50 | $12.40 | $12.48 | $10.75 | 73,901 |
| 2020-07-14 | $12.26 | $12.38 | $12.24 | $12.37 | $10.65 | 69,934 |
| 2020-07-13 | $12.26 | $12.33 | $12.19 | $12.22 | $10.52 | 162,649 |
| 2020-07-10 | $12.23 | $12.27 | $12.19 | $12.23 | $10.53 | 50,426 |
| 2020-07-09 | $12.35 | $12.39 | $12.18 | $12.20 | $10.51 | 110,806 |
| 2020-07-08 | $12.49 | $12.54 | $12.34 | $12.39 | $10.67 | 59,068 |
| 2020-07-07 | $12.59 | $12.60 | $12.43 | $12.46 | $10.73 | 60,356 |
| 2020-07-06 | $12.60 | $12.61 | $12.49 | $12.60 | $10.85 | 39,286 |
| 2020-07-02 | $12.60 | $12.74 | $12.55 | $12.55 | $10.81 | 85,206 |
| 2020-07-01 | $12.44 | $12.57 | $12.44 | $12.55 | $10.81 | 46,676 |
| 2020-06-30 | $12.37 | $12.45 | $12.32 | $12.42 | $10.70 | 64,537 |
| 2020-06-29 | $12.33 | $12.33 | $12.20 | $12.31 | $10.60 | 49,782 |
| 2020-06-26 | $12.39 | $12.45 | $12.24 | $12.27 | $10.57 | 38,475 |
| 2020-06-25 | $12.36 | $12.42 | $12.34 | $12.36 | $10.64 | 28,256 |
| 2020-06-24 | $12.53 | $12.53 | $12.25 | $12.36 | $10.64 | 65,995 |
| 2020-06-23 | $12.43 | $12.53 | $12.43 | $12.52 | $10.78 | 52,263 |
| 2020-06-22 | $12.39 | $12.45 | $12.38 | $12.43 | $10.70 | 38,845 |
| 2020-06-19 | $12.45 | $12.47 | $12.35 | $12.39 | $10.67 | 32,122 |
| 2020-06-18 | $12.41 | $12.47 | $12.33 | $12.39 | $10.67 | 32,348 |
| 2020-06-17 | $12.40 | $12.48 | $12.37 | $12.42 | $10.70 | 57,101 |
| 2020-06-16 | $12.35 | $12.51 | $12.35 | $12.43 | $10.70 | 64,105 |
| 2020-06-15 | $12.27 | $12.41 | $12.21 | $12.30 | $10.53 | 50,365 |
| 2020-06-12 | $12.28 | $12.38 | $12.16 | $12.33 | $10.56 | 53,178 |
| 2020-06-11 | $12.60 | $12.60 | $12.04 | $12.07 | $10.33 | 77,443 |
| 2020-06-10 | $12.74 | $12.80 | $12.63 | $12.64 | $10.82 | 47,803 |
| 2020-06-09 | $12.79 | $12.79 | $12.65 | $12.74 | $10.91 | 55,977 |
| 2020-06-08 | $12.79 | $12.83 | $12.78 | $12.79 | $10.95 | 40,223 |
| 2020-06-05 | $12.81 | $12.92 | $12.68 | $12.73 | $10.90 | 92,831 |
| 2020-06-04 | $12.76 | $12.76 | $12.50 | $12.76 | $10.93 | 72,048 |
| 2020-06-03 | $12.60 | $12.84 | $12.60 | $12.77 | $10.93 | 117,047 |
| 2020-06-02 | $12.33 | $12.46 | $12.28 | $12.45 | $10.66 | 42,186 |
| 2020-06-01 | $12.16 | $12.28 | $12.13 | $12.25 | $10.49 | 53,202 |
| 2020-05-29 | $12.20 | $12.21 | $12.03 | $12.11 | $10.37 | 76,066 |
| 2020-05-28 | $11.96 | $12.21 | $11.96 | $12.15 | $10.40 | 93,560 |
| 2020-05-27 | $11.93 | $12.02 | $11.90 | $12.00 | $10.27 | 46,702 |
| 2020-05-26 | $11.75 | $11.85 | $11.75 | $11.85 | $10.15 | 61,122 |
| 2020-05-22 | $11.73 | $11.75 | $11.66 | $11.75 | $10.06 | 68,527 |
| 2020-05-21 | $11.69 | $11.76 | $11.66 | $11.66 | $9.98 | 59,573 |
| 2020-05-20 | $11.57 | $11.71 | $11.57 | $11.64 | $9.97 | 47,915 |
| 2020-05-19 | $11.47 | $11.74 | $11.47 | $11.58 | $9.92 | 50,269 |
| 2020-05-18 | $11.41 | $11.54 | $11.40 | $11.53 | $9.87 | 73,516 |
| 2020-05-15 | $11.29 | $11.36 | $11.24 | $11.26 | $9.64 | 34,018 |
| 2020-05-14 | $11.29 | $11.38 | $11.24 | $11.29 | $9.67 | 49,649 |
| 2020-05-13 | $11.60 | $11.68 | $11.47 | $11.51 | $9.79 | 61,912 |
| 2020-05-12 | $11.85 | $11.90 | $11.65 | $11.65 | $9.90 | 37,934 |
| 2020-05-11 | $11.72 | $11.80 | $11.65 | $11.77 | $10.01 | 35,230 |
| 2020-05-08 | $11.70 | $11.72 | $11.62 | $11.72 | $9.96 | 50,665 |
| 2020-05-07 | $11.60 | $11.65 | $11.54 | $11.54 | $9.81 | 33,685 |
| 2020-05-06 | $11.54 | $11.63 | $11.50 | $11.52 | $9.79 | 48,427 |
| 2020-05-05 | $11.51 | $11.61 | $11.50 | $11.54 | $9.81 | 67,898 |
| 2020-05-04 | $11.44 | $11.52 | $11.39 | $11.51 | $9.79 | 56,678 |
| 2020-05-01 | $11.47 | $11.56 | $11.29 | $11.43 | $9.72 | 62,219 |
| 2020-04-30 | $11.82 | $11.84 | $11.49 | $11.58 | $9.84 | 43,026 |
| 2020-04-29 | $11.56 | $11.79 | $11.53 | $11.79 | $10.02 | 75,921 |
| 2020-04-28 | $11.55 | $11.55 | $11.37 | $11.44 | $9.73 | 57,680 |
| 2020-04-27 | $11.56 | $11.57 | $11.30 | $11.38 | $9.67 | 48,131 |
| 2020-04-24 | $11.56 | $11.56 | $11.40 | $11.50 | $9.78 | 29,608 |
| 2020-04-23 | $11.52 | $11.57 | $11.45 | $11.48 | $9.76 | 47,380 |
| 2020-04-22 | $11.44 | $11.58 | $11.44 | $11.51 | $9.79 | 39,922 |
| 2020-04-21 | $11.40 | $11.42 | $11.13 | $11.33 | $9.63 | 60,173 |
| 2020-04-20 | $11.51 | $11.62 | $11.41 | $11.41 | $9.70 | 122,792 |
| 2020-04-17 | $11.57 | $11.85 | $11.57 | $11.75 | $9.99 | 129,644 |
| 2020-04-16 | $11.88 | $11.89 | $11.45 | $11.49 | $9.77 | 109,653 |
| 2020-04-15 | $12.15 | $12.15 | $11.85 | $12.02 | $10.14 | 74,417 |
| 2020-04-14 | $12.22 | $12.31 | $12.10 | $12.20 | $10.29 | 108,125 |
| 2020-04-13 | $11.97 | $11.97 | $11.71 | $11.96 | $10.09 | 86,932 |
| 2020-04-09 | $12.02 | $12.63 | $11.91 | $11.98 | $10.10 | 82,117 |
| 2020-04-08 | $11.34 | $11.85 | $11.21 | $11.79 | $9.94 | 104,254 |
| 2020-04-07 | $11.03 | $11.25 | $11.03 | $11.20 | $9.45 | 105,627 |
| 2020-04-06 | $10.50 | $10.83 | $10.50 | $10.80 | $9.11 | 294,958 |
| 2020-04-03 | $10.76 | $10.79 | $10.32 | $10.42 | $8.79 | 243,264 |
| 2020-04-02 | $10.67 | $11.12 | $10.59 | $10.79 | $9.10 | 146,859 |
| 2020-04-01 | $11.04 | $11.10 | $10.74 | $10.87 | $9.17 | 106,667 |
| 2020-03-31 | $11.53 | $11.79 | $11.32 | $11.33 | $9.56 | 123,052 |
| 2020-03-30 | $11.04 | $11.40 | $11.04 | $11.40 | $9.62 | 131,094 |
| 2020-03-27 | $10.74 | $11.17 | $10.59 | $11.14 | $9.40 | 124,377 |
| 2020-03-26 | $10.71 | $11.03 | $10.71 | $10.90 | $9.19 | 178,938 |
| 2020-03-25 | $9.85 | $10.77 | $9.65 | $10.77 | $9.08 | 170,000 |
| 2020-03-24 | $9.35 | $9.96 | $9.35 | $9.91 | $8.36 | 113,127 |
| 2020-03-23 | $9.73 | $9.82 | $9.01 | $9.10 | $7.68 | 204,389 |
| 2020-03-20 | $9.60 | $10.55 | $9.60 | $10.15 | $8.56 | 198,393 |
| 2020-03-19 | $8.61 | $9.40 | $8.28 | $9.32 | $7.86 | 235,738 |
| 2020-03-18 | $10.98 | $10.98 | $8.66 | $8.85 | $7.46 | 310,761 |
| 2020-03-17 | $11.42 | $11.82 | $11.30 | $11.47 | $9.67 | 227,659 |
| 2020-03-16 | $11.77 | $11.77 | $11.42 | $11.44 | $9.57 | 128,745 |
| 2020-03-13 | $12.25 | $12.58 | $12.10 | $12.57 | $10.51 | 104,056 |
| 2020-03-12 | $12.65 | $12.65 | $11.59 | $11.85 | $9.91 | 181,869 |
| 2020-03-11 | $13.43 | $13.45 | $13.01 | $13.15 | $11.00 | 190,668 |
| 2020-03-10 | $13.66 | $13.78 | $13.39 | $13.57 | $11.35 | 119,800 |
| 2020-03-09 | $13.94 | $13.94 | $13.39 | $13.40 | $11.21 | 252,656 |
| 2020-03-06 | $14.57 | $14.57 | $14.31 | $14.51 | $12.14 | 92,448 |
| 2020-03-05 | $14.90 | $14.92 | $14.67 | $14.69 | $12.29 | 161,448 |
| 2020-03-04 | $14.82 | $15.09 | $14.80 | $15.03 | $12.57 | 271,461 |
| 2020-03-03 | $14.86 | $15.10 | $14.79 | $14.82 | $12.40 | 93,734 |
| 2020-03-02 | $14.57 | $15.08 | $14.52 | $14.98 | $12.53 | 157,663 |
| 2020-02-28 | $14.72 | $14.72 | $14.37 | $14.55 | $12.17 | 140,307 |
| 2020-02-27 | $15.14 | $15.17 | $14.82 | $14.82 | $12.40 | 88,738 |
| 2020-02-26 | $15.21 | $15.30 | $15.16 | $15.25 | $12.75 | 65,227 |
| 2020-02-25 | $15.49 | $15.50 | $15.13 | $15.19 | $12.70 | 84,990 |
| 2020-02-24 | $15.70 | $15.73 | $15.45 | $15.46 | $12.93 | 99,715 |
| 2020-02-21 | $15.80 | $15.81 | $15.73 | $15.78 | $13.20 | 22,268 |
| 2020-02-20 | $15.87 | $15.89 | $15.80 | $15.83 | $13.24 | 42,318 |
| 2020-02-19 | $15.75 | $15.85 | $15.66 | $15.85 | $13.26 | 66,673 |
| 2020-02-18 | $15.65 | $15.75 | $15.59 | $15.75 | $13.17 | 65,973 |
| 2020-02-14 | $15.53 | $15.67 | $15.53 | $15.66 | $13.10 | 60,927 |
| 2020-02-13 | $15.60 | $15.63 | $15.52 | $15.52 | $12.98 | 53,803 |
| 2020-02-12 | $15.60 | $15.71 | $15.55 | $15.71 | $13.06 | 80,908 |
| 2020-02-11 | $15.63 | $15.63 | $15.55 | $15.57 | $12.94 | 33,745 |
| 2020-02-10 | $15.58 | $15.61 | $15.56 | $15.59 | $12.96 | 42,145 |
| 2020-02-07 | $15.58 | $15.60 | $15.56 | $15.57 | $12.94 | 38,572 |
| 2020-02-06 | $15.57 | $15.59 | $15.54 | $15.58 | $12.95 | 21,969 |
| 2020-02-05 | $15.57 | $15.58 | $15.52 | $15.57 | $12.94 | 28,852 |
| 2020-02-04 | $15.51 | $15.54 | $15.47 | $15.53 | $12.91 | 37,307 |
| 2020-02-03 | $15.53 | $15.53 | $15.44 | $15.48 | $12.86 | 61,584 |
| 2020-01-31 | $15.55 | $15.55 | $15.49 | $15.53 | $12.91 | 34,493 |
| 2020-01-30 | $15.55 | $15.59 | $15.51 | $15.53 | $12.91 | 66,596 |
| 2020-01-29 | $15.52 | $15.58 | $15.47 | $15.56 | $12.93 | 69,499 |
| 2020-01-28 | $15.39 | $15.49 | $15.38 | $15.48 | $12.86 | 53,707 |
| 2020-01-27 | $15.55 | $15.59 | $15.38 | $15.38 | $12.78 | 80,681 |
| 2020-01-24 | $15.65 | $15.65 | $15.58 | $15.59 | $12.96 | 75,429 |
| 2020-01-23 | $15.50 | $15.65 | $15.49 | $15.65 | $13.01 | 125,452 |
| 2020-01-22 | $15.43 | $15.50 | $15.42 | $15.50 | $12.88 | 53,898 |
| 2020-01-21 | $15.39 | $15.44 | $15.35 | $15.43 | $12.82 | 44,822 |
| 2020-01-17 | $15.49 | $15.50 | $15.39 | $15.40 | $12.80 | 46,569 |
| 2020-01-16 | $15.49 | $15.54 | $15.47 | $15.52 | $12.90 | 59,427 |
| 2020-01-15 | $15.54 | $15.59 | $15.52 | $15.58 | $12.86 | 64,797 |
| 2020-01-14 | $15.45 | $15.55 | $15.45 | $15.55 | $12.84 | 51,155 |
| 2020-01-13 | $15.54 | $15.55 | $15.34 | $15.49 | $12.79 | 67,855 |
| 2020-01-10 | $15.50 | $15.54 | $15.43 | $15.52 | $12.82 | 48,241 |
| 2020-01-09 | $15.50 | $15.50 | $15.40 | $15.48 | $12.78 | 38,596 |
| 2020-01-08 | $15.42 | $15.47 | $15.39 | $15.46 | $12.77 | 57,960 |
| 2020-01-07 | $15.32 | $15.44 | $15.30 | $15.40 | $12.72 | 104,586 |
| 2020-01-06 | $15.29 | $15.33 | $15.17 | $15.29 | $12.63 | 87,984 |
| 2020-01-03 | $15.23 | $15.35 | $15.19 | $15.29 | $12.63 | 90,549 |
| 2020-01-02 | $15.11 | $15.37 | $15.11 | $15.25 | $12.59 | 129,839 |
| 2019-12-31 | $15.11 | $15.16 | $15.06 | $15.10 | $12.47 | 48,709 |
| 2019-12-30 | $15.19 | $15.19 | $15.03 | $15.10 | $12.47 | 53,360 |
| 2019-12-27 | $15.13 | $15.17 | $15.10 | $15.17 | $12.53 | 35,030 |
| 2019-12-26 | $15.23 | $15.23 | $15.01 | $15.09 | $12.46 | 60,721 |
| 2019-12-24 | $15.12 | $15.21 | $15.12 | $15.19 | $12.54 | 19,436 |
| 2019-12-23 | $15.07 | $15.13 | $15.02 | $15.08 | $12.45 | 41,648 |
| 2019-12-20 | $15.10 | $15.23 | $15.05 | $15.07 | $12.44 | 46,120 |
| 2019-12-19 | $15.04 | $15.09 | $15.00 | $15.09 | $12.46 | 37,644 |
| 2019-12-18 | $15.01 | $15.07 | $14.98 | $15.02 | $12.40 | 65,067 |
| 2019-12-17 | $14.91 | $15.08 | $14.90 | $14.99 | $12.38 | 55,635 |
| 2019-12-16 | $14.90 | $14.95 | $14.83 | $14.90 | $12.30 | 60,345 |
| 2019-12-13 | $14.89 | $15.01 | $14.85 | $14.94 | $12.24 | 78,978 |
| 2019-12-12 | $14.82 | $14.94 | $14.81 | $14.91 | $12.22 | 78,112 |
| 2019-12-11 | $14.73 | $14.90 | $14.72 | $14.90 | $12.21 | 51,600 |
| 2019-12-10 | $14.70 | $14.75 | $14.69 | $14.75 | $12.09 | 83,860 |
| 2019-12-09 | $14.72 | $14.75 | $14.68 | $14.73 | $12.07 | 74,691 |
| 2019-12-06 | $14.69 | $14.74 | $14.64 | $14.68 | $12.03 | 41,096 |
| 2019-12-05 | $14.65 | $14.71 | $14.61 | $14.67 | $12.02 | 69,061 |
| 2019-12-04 | $14.62 | $14.69 | $14.61 | $14.65 | $12.01 | 44,501 |
| 2019-12-03 | $14.60 | $14.67 | $14.55 | $14.62 | $11.98 | 50,658 |
| 2019-12-02 | $14.63 | $14.67 | $14.61 | $14.63 | $11.99 | 45,911 |
| 2019-11-29 | $14.66 | $14.70 | $14.63 | $14.65 | $12.01 | 57,772 |
| 2019-11-27 | $14.72 | $14.75 | $14.66 | $14.71 | $12.05 | 41,159 |
| 2019-11-26 | $14.72 | $14.75 | $14.66 | $14.75 | $12.09 | 42,492 |
| 2019-11-25 | $14.73 | $14.76 | $14.62 | $14.69 | $12.04 | 63,727 |
| 2019-11-22 | $14.66 | $14.87 | $14.65 | $14.74 | $12.08 | 93,191 |
| 2019-11-21 | $14.75 | $14.77 | $14.64 | $14.64 | $12.00 | 35,675 |
| 2019-11-20 | $14.81 | $14.83 | $14.73 | $14.73 | $12.07 | 23,216 |
| 2019-11-19 | $14.78 | $14.84 | $14.74 | $14.78 | $12.11 | 49,126 |
| 2019-11-18 | $14.74 | $14.79 | $14.72 | $14.79 | $12.12 | 18,319 |
| 2019-11-15 | $14.80 | $14.84 | $14.74 | $14.75 | $12.09 | 28,086 |
| 2019-11-14 | $14.85 | $14.91 | $14.71 | $14.81 | $12.14 | 65,879 |
| 2019-11-13 | $14.94 | $14.98 | $14.89 | $14.97 | $12.19 | 68,800 |
| 2019-11-12 | $14.92 | $14.99 | $14.92 | $14.96 | $12.18 | 38,965 |
| 2019-11-11 | $14.75 | $14.95 | $14.74 | $14.90 | $12.13 | 49,049 |
| 2019-11-08 | $14.74 | $14.83 | $14.71 | $14.76 | $12.01 | 37,362 |
| 2019-11-07 | $14.76 | $14.79 | $14.70 | $14.71 | $11.97 | 45,571 |
| 2019-11-06 | $14.78 | $14.82 | $14.76 | $14.80 | $12.05 | 46,742 |
| 2019-11-05 | $14.76 | $14.81 | $14.71 | $14.75 | $12.01 | 32,267 |
| 2019-11-04 | $14.75 | $14.76 | $14.70 | $14.75 | $12.01 | 67,458 |
| 2019-11-01 | $14.77 | $14.89 | $14.72 | $14.72 | $11.98 | 56,136 |
| 2019-10-31 | $14.83 | $14.86 | $14.71 | $14.75 | $12.01 | 32,159 |
| 2019-10-30 | $14.78 | $14.79 | $14.68 | $14.77 | $12.02 | 89,747 |
| 2019-10-29 | $14.73 | $14.76 | $14.67 | $14.68 | $11.95 | 60,588 |
| 2019-10-28 | $14.72 | $14.72 | $14.61 | $14.68 | $11.95 | 36,937 |
| 2019-10-25 | $14.72 | $14.76 | $14.67 | $14.71 | $11.97 | 31,727 |
| 2019-10-24 | $14.72 | $14.77 | $14.65 | $14.73 | $11.99 | 34,328 |
| 2019-10-23 | $14.71 | $14.76 | $14.64 | $14.65 | $11.93 | 50,405 |
| 2019-10-22 | $14.83 | $14.83 | $14.65 | $14.72 | $11.98 | 100,124 |
| 2019-10-21 | $14.86 | $14.86 | $14.78 | $14.79 | $12.04 | 26,726 |
| 2019-10-18 | $14.86 | $14.86 | $14.81 | $14.85 | $12.09 | 19,490 |
| 2019-10-17 | $14.73 | $14.87 | $14.71 | $14.86 | $12.10 | 46,998 |
| 2019-10-16 | $14.72 | $14.82 | $14.67 | $14.80 | $11.97 | 67,910 |
| 2019-10-15 | $14.71 | $14.73 | $14.70 | $14.71 | $11.89 | 27,071 |
| 2019-10-14 | $14.70 | $14.75 | $14.65 | $14.68 | $11.87 | 34,904 |
| 2019-10-11 | $14.68 | $14.74 | $14.66 | $14.73 | $11.91 | 62,016 |
| 2019-10-10 | $14.74 | $14.74 | $14.60 | $14.66 | $11.85 | 102,323 |
| 2019-10-09 | $14.77 | $14.77 | $14.69 | $14.72 | $11.90 | 66,800 |
| 2019-10-08 | $14.74 | $14.80 | $14.71 | $14.75 | $11.93 | 41,600 |
| 2019-10-07 | $14.75 | $14.77 | $14.67 | $14.74 | $11.92 | 66,357 |
| 2019-10-04 | $14.83 | $14.87 | $14.75 | $14.78 | $11.95 | 60,427 |
| 2019-10-03 | $14.82 | $14.84 | $14.75 | $14.81 | $11.97 | 92,389 |
| 2019-10-02 | $15.00 | $15.03 | $14.81 | $14.85 | $12.01 | 95,140 |
| 2019-10-01 | $15.16 | $15.21 | $14.99 | $15.04 | $12.16 | 72,313 |
| 2019-09-30 | $15.10 | $15.24 | $15.08 | $15.15 | $12.25 | 76,110 |
| 2019-09-27 | $15.22 | $15.22 | $15.14 | $15.19 | $12.28 | 35,956 |
| 2019-09-26 | $15.15 | $15.22 | $15.15 | $15.19 | $12.28 | 26,317 |
| 2019-09-25 | $15.29 | $15.29 | $15.17 | $15.20 | $12.29 | 48,984 |
| 2019-09-24 | $15.23 | $15.34 | $15.14 | $15.29 | $12.36 | 54,437 |
| 2019-09-23 | $15.15 | $15.26 | $15.11 | $15.19 | $12.28 | 23,287 |
| 2019-09-20 | $15.20 | $15.24 | $15.05 | $15.15 | $12.25 | 55,547 |
| 2019-09-19 | $15.16 | $15.27 | $15.08 | $15.19 | $12.28 | 35,645 |
| 2019-09-18 | $15.04 | $15.12 | $15.02 | $15.12 | $12.23 | 28,003 |
| 2019-09-17 | $15.15 | $15.22 | $15.03 | $15.04 | $12.16 | 26,805 |
| 2019-09-16 | $15.06 | $15.15 | $14.96 | $15.07 | $12.18 | 13,779 |
| 2019-09-13 | $15.22 | $15.22 | $15.14 | $15.16 | $12.18 | 28,692 |
| 2019-09-12 | $15.13 | $15.22 | $15.13 | $15.18 | $12.19 | 49,162 |
| 2019-09-11 | $15.03 | $15.15 | $15.03 | $15.13 | $12.15 | 37,060 |
| 2019-09-10 | $14.88 | $15.05 | $14.86 | $15.02 | $12.06 | 29,230 |
| 2019-09-09 | $14.88 | $14.92 | $14.84 | $14.90 | $11.97 | 20,769 |
| 2019-09-06 | $14.91 | $14.94 | $14.82 | $14.88 | $11.95 | 42,647 |
| 2019-09-05 | $14.88 | $14.97 | $14.80 | $14.91 | $11.98 | 31,730 |
| 2019-09-04 | $14.78 | $14.91 | $14.76 | $14.85 | $11.93 | 64,832 |
| 2019-09-03 | $14.64 | $14.76 | $14.60 | $14.76 | $11.86 | 40,501 |
| 2019-08-30 | $14.74 | $14.75 | $14.59 | $14.65 | $11.77 | 36,301 |
| 2019-08-29 | $14.70 | $14.74 | $14.65 | $14.65 | $11.77 | 33,273 |
| 2019-08-28 | $14.75 | $14.75 | $14.65 | $14.66 | $11.78 | 53,474 |
| 2019-08-27 | $14.73 | $14.76 | $14.70 | $14.76 | $11.86 | 57,076 |
| 2019-08-26 | $14.83 | $14.83 | $14.69 | $14.69 | $11.80 | 41,979 |
| 2019-08-23 | $14.79 | $14.82 | $14.76 | $14.80 | $11.89 | 31,238 |
| 2019-08-22 | $14.84 | $14.84 | $14.76 | $14.81 | $11.90 | 68,850 |
| 2019-08-21 | $14.70 | $14.82 | $14.70 | $14.75 | $11.85 | 51,688 |
| 2019-08-20 | $14.72 | $14.72 | $14.64 | $14.68 | $11.79 | 40,725 |
| 2019-08-19 | $14.65 | $14.70 | $14.61 | $14.65 | $11.77 | 34,183 |
| 2019-08-16 | $14.54 | $14.67 | $14.54 | $14.62 | $11.74 | 33,283 |
| 2019-08-15 | $14.67 | $14.70 | $14.58 | $14.62 | $11.66 | 57,274 |
| 2019-08-14 | $14.65 | $14.75 | $14.61 | $14.65 | $11.69 | 36,942 |
| 2019-08-13 | $14.66 | $14.76 | $14.61 | $14.73 | $11.75 | 48,286 |
| 2019-08-12 | $14.67 | $14.72 | $14.63 | $14.70 | $11.73 | 108,848 |
| 2019-08-09 | $14.68 | $14.69 | $14.62 | $14.65 | $11.69 | 19,277 |
| 2019-08-08 | $14.59 | $14.68 | $14.59 | $14.68 | $11.71 | 47,205 |
| 2019-08-07 | $14.54 | $14.65 | $14.53 | $14.63 | $11.67 | 46,734 |
| 2019-08-06 | $14.54 | $14.67 | $14.51 | $14.67 | $11.70 | 81,818 |
| 2019-08-05 | $14.65 | $14.67 | $14.51 | $14.53 | $11.59 | 67,229 |
| 2019-08-02 | $14.74 | $14.79 | $14.67 | $14.71 | $11.74 | 67,248 |
| 2019-08-01 | $14.80 | $14.83 | $14.74 | $14.75 | $11.77 | 55,216 |
| 2019-07-31 | $14.76 | $14.81 | $14.73 | $14.79 | $11.80 | 57,023 |
| 2019-07-30 | $14.76 | $14.78 | $14.69 | $14.74 | $11.76 | 73,115 |
| 2019-07-29 | $14.71 | $14.80 | $14.70 | $14.78 | $11.79 | 74,298 |
| 2019-07-26 | $14.80 | $14.81 | $14.56 | $14.70 | $11.73 | 132,193 |
| 2019-07-25 | $14.91 | $14.96 | $14.82 | $14.82 | $11.82 | 65,930 |
| 2019-07-24 | $14.92 | $14.98 | $14.89 | $14.92 | $11.90 | 42,237 |
| 2019-07-23 | $14.96 | $14.96 | $14.85 | $14.90 | $11.89 | 55,351 |
| 2019-07-22 | $15.02 | $15.03 | $14.91 | $14.93 | $11.91 | 48,471 |
| 2019-07-19 | $14.97 | $15.06 | $14.96 | $15.02 | $11.98 | 28,276 |
| 2019-07-18 | $14.95 | $15.05 | $14.95 | $14.96 | $11.93 | 25,566 |
| 2019-07-17 | $15.05 | $15.10 | $14.99 | $15.00 | $11.97 | 35,071 |
| 2019-07-16 | $15.20 | $15.21 | $15.12 | $15.15 | $12.01 | 44,112 |
| 2019-07-15 | $15.07 | $15.15 | $14.99 | $15.15 | $12.01 | 51,246 |
| 2019-07-12 | $15.04 | $15.08 | $14.97 | $15.05 | $11.93 | 34,933 |
| 2019-07-11 | $14.96 | $15.13 | $14.96 | $14.97 | $11.86 | 87,079 |
| 2019-07-10 | $14.95 | $15.01 | $14.95 | $14.96 | $11.86 | 36,536 |
| 2019-07-09 | $14.90 | $14.94 | $14.86 | $14.93 | $11.83 | 25,146 |
| 2019-07-08 | $14.83 | $14.90 | $14.74 | $14.84 | $11.76 | 40,631 |
| 2019-07-05 | $14.85 | $14.86 | $14.78 | $14.86 | $11.78 | 29,072 |
| 2019-07-03 | $14.79 | $14.90 | $14.79 | $14.84 | $11.76 | 29,349 |
| 2019-07-02 | $14.80 | $14.86 | $14.77 | $14.84 | $11.76 | 16,614 |
| 2019-07-01 | $14.80 | $14.87 | $14.77 | $14.78 | $11.71 | 41,048 |
| 2019-06-28 | $14.83 | $14.84 | $14.75 | $14.75 | $11.69 | 22,818 |
| 2019-06-27 | $14.80 | $14.80 | $14.74 | $14.78 | $11.71 | 24,616 |
| 2019-06-26 | $14.76 | $14.77 | $14.70 | $14.73 | $11.67 | 38,593 |
| 2019-06-25 | $14.77 | $14.78 | $14.68 | $14.69 | $11.64 | 36,866 |
| 2019-06-24 | $14.77 | $14.80 | $14.67 | $14.71 | $11.66 | 58,556 |
| 2019-06-21 | $14.76 | $14.78 | $14.68 | $14.68 | $11.63 | 43,307 |
| 2019-06-20 | $14.73 | $14.77 | $14.71 | $14.74 | $11.68 | 21,911 |
| 2019-06-19 | $14.64 | $14.72 | $14.60 | $14.68 | $11.63 | 31,618 |
| 2019-06-18 | $14.66 | $14.68 | $14.58 | $14.58 | $11.55 | 33,141 |
| 2019-06-17 | $14.59 | $14.64 | $14.59 | $14.60 | $11.57 | 21,810 |
| 2019-06-14 | $14.69 | $14.69 | $14.54 | $14.62 | $11.59 | 86,129 |
| 2019-06-13 | $14.82 | $14.86 | $14.69 | $14.75 | $11.61 | 42,918 |
| 2019-06-12 | $14.77 | $14.81 | $14.65 | $14.76 | $11.62 | 43,044 |
| 2019-06-11 | $14.80 | $14.80 | $14.50 | $14.74 | $11.60 | 36,745 |
| 2019-06-10 | $14.74 | $14.76 | $14.69 | $14.75 | $11.61 | 44,248 |
| 2019-06-07 | $14.75 | $14.75 | $14.64 | $14.69 | $11.56 | 39,941 |
| 2019-06-06 | $14.54 | $14.67 | $14.53 | $14.66 | $11.54 | 44,807 |
| 2019-06-05 | $14.46 | $14.54 | $14.46 | $14.54 | $11.44 | 36,997 |
| 2019-06-04 | $14.40 | $14.48 | $14.37 | $14.41 | $11.34 | 69,537 |
| 2019-06-03 | $14.49 | $14.52 | $14.34 | $14.35 | $11.29 | 48,816 |
| 2019-05-31 | $14.61 | $14.65 | $14.42 | $14.42 | $11.35 | 49,063 |
| 2019-05-30 | $14.67 | $14.72 | $14.63 | $14.66 | $11.54 | 42,563 |
| 2019-05-29 | $14.72 | $14.79 | $14.61 | $14.66 | $11.54 | 61,140 |
| 2019-05-28 | $14.88 | $14.88 | $14.72 | $14.75 | $11.61 | 36,376 |
| 2019-05-24 | $14.84 | $14.86 | $14.79 | $14.85 | $11.69 | 51,557 |
| 2019-05-23 | $14.66 | $14.78 | $14.65 | $14.72 | $11.59 | 47,960 |
| 2019-05-22 | $14.65 | $14.78 | $14.64 | $14.76 | $11.62 | 57,052 |
| 2019-05-21 | $14.65 | $14.68 | $14.63 | $14.67 | $11.55 | 38,434 |
| 2019-05-20 | $14.62 | $14.65 | $14.60 | $14.60 | $11.49 | 53,097 |
| 2019-05-17 | $14.65 | $14.74 | $14.61 | $14.63 | $11.52 | 40,947 |
| 2019-05-16 | $14.68 | $14.74 | $14.64 | $14.66 | $11.54 | 52,871 |
| 2019-05-15 | $14.64 | $14.82 | $14.64 | $14.76 | $11.54 | 68,965 |
| 2019-05-14 | $14.68 | $14.74 | $14.62 | $14.71 | $11.50 | 58,405 |
| 2019-05-13 | $14.78 | $14.78 | $14.43 | $14.61 | $11.42 | 132,864 |
| 2019-05-10 | $14.80 | $14.86 | $14.75 | $14.86 | $11.62 | 54,512 |
| 2019-05-09 | $14.85 | $14.85 | $14.74 | $14.78 | $11.55 | 61,903 |
| 2019-05-08 | $14.89 | $14.98 | $14.87 | $14.88 | $11.63 | 32,810 |
| 2019-05-07 | $14.98 | $15.01 | $14.88 | $14.91 | $11.65 | 37,521 |
| 2019-05-06 | $14.91 | $15.01 | $14.91 | $14.99 | $11.72 | 53,870 |
| 2019-05-03 | $14.98 | $15.04 | $14.96 | $14.97 | $11.70 | 25,847 |
| 2019-05-02 | $14.98 | $15.05 | $14.96 | $14.97 | $11.70 | 32,839 |
| 2019-05-01 | $14.94 | $15.02 | $14.94 | $15.01 | $11.73 | 49,178 |
| 2019-04-30 | $14.90 | $14.98 | $14.90 | $14.92 | $11.66 | 40,132 |
| 2019-04-29 | $14.89 | $14.91 | $14.87 | $14.91 | $11.65 | 29,170 |
| 2019-04-26 | $14.87 | $14.89 | $14.82 | $14.89 | $11.64 | 43,821 |
| 2019-04-25 | $14.82 | $14.89 | $14.81 | $14.84 | $11.60 | 45,143 |
| 2019-04-24 | $14.93 | $14.93 | $14.81 | $14.89 | $11.64 | 46,152 |
| 2019-04-23 | $14.93 | $14.93 | $14.85 | $14.90 | $11.65 | 40,433 |
| 2019-04-22 | $14.95 | $14.95 | $14.84 | $14.91 | $11.65 | 36,021 |
| 2019-04-18 | $15.00 | $15.00 | $14.88 | $14.95 | $11.69 | 27,818 |
| 2019-04-17 | $14.94 | $14.97 | $14.87 | $14.97 | $11.70 | 29,485 |
| 2019-04-16 | $14.90 | $14.96 | $14.87 | $14.93 | $11.67 | 51,132 |
| 2019-04-15 | $14.89 | $14.97 | $14.86 | $14.89 | $11.64 | 24,978 |
| 2019-04-12 | $15.01 | $15.01 | $14.95 | $14.97 | $11.62 | 33,206 |
| 2019-04-11 | $14.92 | $14.99 | $14.90 | $14.95 | $11.60 | 44,876 |
| 2019-04-10 | $14.85 | $14.93 | $14.85 | $14.93 | $11.59 | 38,224 |
| 2019-04-09 | $14.90 | $14.92 | $14.78 | $14.84 | $11.52 | 64,152 |
| 2019-04-08 | $14.89 | $14.96 | $14.88 | $14.90 | $11.57 | 30,217 |
| 2019-04-05 | $15.01 | $15.03 | $14.88 | $14.89 | $11.56 | 73,782 |
| 2019-04-04 | $14.86 | $15.01 | $14.86 | $14.96 | $11.61 | 53,283 |
| 2019-04-03 | $14.87 | $14.94 | $14.84 | $14.90 | $11.57 | 40,271 |
| 2019-04-02 | $14.86 | $14.94 | $14.85 | $14.85 | $11.53 | 59,224 |
| 2019-04-01 | $14.74 | $14.89 | $14.70 | $14.89 | $11.56 | 73,817 |
| 2019-03-29 | $14.70 | $14.70 | $14.61 | $14.69 | $11.40 | 51,984 |
| 2019-03-28 | $14.62 | $14.65 | $14.59 | $14.60 | $11.33 | 47,826 |
| 2019-03-27 | $14.65 | $14.68 | $14.60 | $14.61 | $11.34 | 49,823 |
| 2019-03-26 | $14.71 | $14.74 | $14.62 | $14.66 | $11.38 | 56,609 |
| 2019-03-25 | $14.76 | $14.76 | $14.65 | $14.69 | $11.40 | 48,694 |
| 2019-03-22 | $14.86 | $14.86 | $14.74 | $14.74 | $11.44 | 41,791 |
| 2019-03-21 | $14.83 | $14.90 | $14.75 | $14.85 | $11.53 | 83,063 |
| 2019-03-20 | $14.85 | $14.86 | $14.82 | $14.84 | $11.52 | 31,954 |
| 2019-03-19 | $14.94 | $14.94 | $14.82 | $14.85 | $11.53 | 81,737 |
| 2019-03-18 | $14.83 | $14.83 | $14.77 | $14.81 | $11.50 | 21,813 |
| 2019-03-15 | $14.82 | $14.83 | $14.76 | $14.79 | $11.48 | 25,026 |
| 2019-03-14 | $14.90 | $14.90 | $14.86 | $14.87 | $11.46 | 28,818 |
| 2019-03-13 | $14.89 | $14.93 | $14.86 | $14.91 | $11.49 | 49,700 |
| 2019-03-12 | $14.85 | $14.89 | $14.82 | $14.84 | $11.44 | 31,398 |
| 2019-03-11 | $14.83 | $14.90 | $14.83 | $14.84 | $11.44 | 44,326 |
| 2019-03-08 | $14.79 | $14.85 | $14.78 | $14.80 | $11.41 | 78,034 |
| 2019-03-07 | $14.78 | $14.81 | $14.75 | $14.80 | $11.41 | 45,022 |
| 2019-03-06 | $14.83 | $14.88 | $14.75 | $14.80 | $11.41 | 62,981 |
| 2019-03-05 | $14.80 | $14.82 | $14.75 | $14.82 | $11.42 | 28,152 |
| 2019-03-04 | $14.82 | $14.84 | $14.73 | $14.80 | $11.41 | 37,812 |
| 2019-03-01 | $14.79 | $14.82 | $14.75 | $14.79 | $11.40 | 56,929 |
| 2019-02-28 | $14.73 | $14.75 | $14.68 | $14.74 | $11.36 | 49,142 |
| 2019-02-27 | $14.69 | $14.75 | $14.65 | $14.75 | $11.37 | 45,955 |
| 2019-02-26 | $14.73 | $14.74 | $14.68 | $14.70 | $11.33 | 37,178 |
| 2019-02-25 | $14.65 | $14.74 | $14.65 | $14.74 | $11.36 | 82,511 |
| 2019-02-22 | $14.51 | $14.60 | $14.46 | $14.60 | $11.25 | 63,901 |
| 2019-02-21 | $14.46 | $14.53 | $14.44 | $14.46 | $11.14 | 63,921 |
| 2019-02-20 | $14.49 | $14.50 | $14.41 | $14.46 | $11.14 | 69,859 |
| 2019-02-19 | $14.47 | $14.50 | $14.42 | $14.43 | $11.12 | 55,661 |
| 2019-02-15 | $14.54 | $14.54 | $14.45 | $14.45 | $11.14 | 60,192 |
| 2019-02-14 | $14.39 | $14.52 | $14.35 | $14.52 | $11.19 | 79,254 |
| 2019-02-13 | $14.54 | $14.54 | $14.39 | $14.42 | $11.11 | 48,585 |
| 2019-02-12 | $14.54 | $14.54 | $14.45 | $14.49 | $11.17 | 47,493 |
| 2019-02-11 | $14.43 | $14.45 | $14.37 | $14.45 | $11.14 | 27,060 |
| 2019-02-08 | $14.33 | $14.39 | $14.29 | $14.36 | $11.07 | 33,733 |
| 2019-02-07 | $14.36 | $14.39 | $14.31 | $14.37 | $11.07 | 88,295 |
| 2019-02-06 | $14.38 | $14.45 | $14.36 | $14.36 | $11.07 | 43,663 |
| 2019-02-05 | $14.45 | $14.50 | $14.35 | $14.40 | $11.10 | 92,574 |
| 2019-02-04 | $14.55 | $14.57 | $14.48 | $14.55 | $11.13 | 90,815 |
| 2019-02-01 | $14.56 | $14.58 | $14.44 | $14.55 | $11.13 | 101,409 |
| 2019-01-31 | $14.45 | $14.56 | $14.41 | $14.55 | $11.13 | 111,472 |
| 2019-01-30 | $14.40 | $14.43 | $14.35 | $14.41 | $11.02 | 63,489 |
| 2019-01-29 | $14.40 | $14.40 | $14.29 | $14.34 | $10.97 | 57,607 |
| 2019-01-28 | $14.13 | $14.40 | $14.12 | $14.40 | $11.02 | 83,958 |
| 2019-01-25 | $14.12 | $14.18 | $14.12 | $14.15 | $10.82 | 52,137 |
| 2019-01-24 | $14.16 | $14.24 | $14.02 | $14.12 | $10.80 | 259,257 |
| 2019-01-23 | $14.36 | $14.37 | $14.12 | $14.12 | $10.80 | 169,063 |
| 2019-01-22 | $14.44 | $14.50 | $14.35 | $14.35 | $10.98 | 38,875 |
| 2019-01-18 | $14.34 | $14.56 | $14.31 | $14.47 | $11.07 | 143,500 |
| 2019-01-17 | $14.23 | $14.30 | $14.21 | $14.30 | $10.94 | 51,226 |
| 2019-01-16 | $14.23 | $14.27 | $14.18 | $14.18 | $10.85 | 71,736 |
| 2019-01-15 | $14.40 | $14.45 | $14.28 | $14.34 | $10.89 | 73,669 |
| 2019-01-14 | $14.56 | $14.62 | $14.40 | $14.40 | $10.93 | 43,199 |
| 2019-01-11 | $14.55 | $14.69 | $14.51 | $14.69 | $11.15 | 83,849 |
| 2019-01-10 | $14.44 | $14.66 | $14.34 | $14.58 | $11.07 | 110,710 |
| 2019-01-09 | $14.45 | $14.46 | $14.29 | $14.46 | $10.98 | 79,310 |
| 2019-01-08 | $14.31 | $14.33 | $14.07 | $14.30 | $10.86 | 63,973 |
| 2019-01-07 | $14.00 | $14.14 | $13.97 | $14.11 | $10.71 | 86,139 |
| 2019-01-04 | $13.82 | $13.90 | $13.80 | $13.89 | $10.55 | 70,830 |
| 2019-01-03 | $13.77 | $13.79 | $13.68 | $13.72 | $10.42 | 47,316 |
| 2019-01-02 | $13.64 | $13.86 | $13.51 | $13.81 | $10.49 | 97,223 |
| 2018-12-31 | $13.89 | $13.89 | $13.65 | $13.77 | $10.45 | 153,295 |
| 2018-12-28 | $13.64 | $13.88 | $13.64 | $13.81 | $10.49 | 172,139 |
| 2018-12-27 | $13.69 | $13.73 | $13.60 | $13.72 | $10.42 | 184,816 |
| 2018-12-26 | $13.26 | $13.74 | $13.26 | $13.74 | $10.43 | 126,879 |
| 2018-12-24 | $13.01 | $13.33 | $12.96 | $13.20 | $10.02 | 88,561 |
| 2018-12-21 | $13.23 | $13.29 | $12.95 | $12.95 | $9.83 | 135,197 |
| 2018-12-20 | $13.35 | $13.43 | $13.01 | $13.15 | $9.98 | 187,219 |
| 2018-12-19 | $13.73 | $13.73 | $13.43 | $13.52 | $10.27 | 258,898 |
| 2018-12-18 | $13.95 | $13.96 | $13.65 | $13.73 | $10.42 | 152,717 |
| 2018-12-17 | $14.01 | $14.07 | $13.95 | $13.95 | $10.59 | 112,118 |
| 2018-12-14 | $14.08 | $14.25 | $13.96 | $14.04 | $10.66 | 138,552 |
| 2018-12-13 | $14.46 | $14.47 | $14.41 | $14.42 | $10.80 | 56,710 |
| 2018-12-12 | $14.49 | $14.52 | $14.44 | $14.47 | $10.84 | 60,322 |
| 2018-12-11 | $14.74 | $14.74 | $14.43 | $14.44 | $10.82 | 97,198 |
| 2018-12-10 | $14.64 | $14.67 | $14.62 | $14.65 | $10.98 | 70,571 |
| 2018-12-07 | $14.74 | $14.79 | $14.59 | $14.64 | $10.97 | 102,592 |
| 2018-12-06 | $14.75 | $14.78 | $14.66 | $14.72 | $11.03 | 94,000 |
| 2018-12-04 | $14.83 | $14.83 | $14.74 | $14.80 | $11.09 | 87,752 |
| 2018-12-03 | $14.83 | $14.89 | $14.66 | $14.83 | $11.11 | 138,892 |
| 2018-11-30 | $14.63 | $14.63 | $14.51 | $14.62 | $10.95 | 82,887 |
| 2018-11-29 | $14.60 | $14.60 | $14.45 | $14.60 | $10.94 | 88,474 |
| 2018-11-28 | $14.47 | $14.58 | $14.45 | $14.58 | $10.92 | 79,648 |
| 2018-11-27 | $14.56 | $14.64 | $14.42 | $14.43 | $10.81 | 83,517 |
| 2018-11-26 | $14.74 | $14.74 | $14.57 | $14.59 | $10.93 | 35,949 |
| 2018-11-23 | $14.65 | $14.70 | $14.56 | $14.70 | $11.01 | 24,737 |
| 2018-11-21 | $14.63 | $14.65 | $14.54 | $14.61 | $10.95 | 52,755 |
| 2018-11-20 | $14.63 | $14.65 | $14.54 | $14.60 | $10.94 | 70,553 |
| 2018-11-19 | $14.74 | $14.80 | $14.65 | $14.66 | $10.98 | 75,679 |
| 2018-11-16 | $15.01 | $15.01 | $14.76 | $14.78 | $11.07 | 65,206 |
| 2018-11-15 | $15.00 | $15.04 | $14.96 | $15.01 | $11.25 | 60,999 |
| 2018-11-14 | $15.30 | $15.30 | $15.12 | $15.15 | $11.27 | 27,142 |
| 2018-11-13 | $15.22 | $15.30 | $15.18 | $15.29 | $11.38 | 19,846 |
| 2018-11-12 | $15.24 | $15.24 | $15.15 | $15.22 | $11.32 | 91,012 |
| 2018-11-09 | $15.18 | $15.23 | $15.16 | $15.21 | $11.32 | 47,060 |
| 2018-11-08 | $15.06 | $15.21 | $15.06 | $15.21 | $11.32 | 89,809 |
| 2018-11-07 | $15.03 | $15.06 | $14.95 | $15.05 | $11.20 | 42,210 |
| 2018-11-06 | $14.93 | $14.97 | $14.92 | $14.97 | $11.14 | 29,493 |
| 2018-11-05 | $14.86 | $14.96 | $14.85 | $14.91 | $11.09 | 74,010 |
| 2018-11-02 | $14.98 | $14.99 | $14.82 | $14.84 | $11.04 | 50,589 |
| 2018-11-01 | $14.92 | $15.02 | $14.86 | $14.93 | $11.11 | 71,726 |
| 2018-10-31 | $15.08 | $15.12 | $14.91 | $14.93 | $11.11 | 38,547 |
| 2018-10-30 | $15.02 | $15.05 | $14.96 | $15.04 | $11.19 | 34,824 |
| 2018-10-29 | $15.03 | $15.13 | $14.97 | $15.09 | $11.23 | 55,225 |
| 2018-10-26 | $14.99 | $15.04 | $14.94 | $14.98 | $11.14 | 58,302 |
| 2018-10-25 | $15.04 | $15.08 | $14.92 | $14.99 | $11.15 | 138,856 |
| 2018-10-24 | $15.13 | $15.14 | $15.02 | $15.03 | $11.18 | 67,557 |
| 2018-10-23 | $15.13 | $15.17 | $15.04 | $15.17 | $11.29 | 63,171 |
| 2018-10-22 | $15.25 | $15.28 | $15.07 | $15.12 | $11.25 | 59,027 |
| 2018-10-19 | $15.23 | $15.28 | $15.20 | $15.22 | $11.32 | 36,291 |
| 2018-10-18 | $15.29 | $15.32 | $15.16 | $15.27 | $11.36 | 93,046 |
| 2018-10-17 | $15.40 | $15.50 | $15.30 | $15.31 | $11.39 | 62,331 |
| 2018-10-16 | $15.45 | $15.55 | $15.41 | $15.55 | $11.49 | 80,639 |
| 2018-10-15 | $15.35 | $15.45 | $15.26 | $15.45 | $11.41 | 32,008 |
| 2018-10-12 | $15.33 | $15.38 | $15.25 | $15.32 | $11.32 | 31,410 |
| 2018-10-11 | $15.33 | $15.36 | $15.15 | $15.30 | $11.30 | 59,422 |
| 2018-10-10 | $15.51 | $15.52 | $15.30 | $15.32 | $11.32 | 55,886 |
| 2018-10-09 | $15.71 | $15.71 | $15.50 | $15.50 | $11.45 | 58,328 |
| 2018-10-08 | $15.65 | $15.68 | $15.59 | $15.65 | $11.56 | 50,314 |
| 2018-10-05 | $15.67 | $15.67 | $15.55 | $15.65 | $11.56 | 40,310 |
| 2018-10-04 | $15.72 | $15.76 | $15.61 | $15.69 | $11.59 | 43,915 |
| 2018-10-03 | $15.71 | $15.76 | $15.71 | $15.72 | $11.61 | 40,344 |
| 2018-10-02 | $15.66 | $15.71 | $15.63 | $15.71 | $11.61 | 33,927 |
| 2018-10-01 | $15.57 | $15.66 | $15.54 | $15.66 | $11.57 | 42,155 |
| 2018-09-28 | $15.58 | $15.63 | $15.49 | $15.53 | $11.47 | 89,955 |
| 2018-09-27 | $15.64 | $15.64 | $15.53 | $15.56 | $11.50 | 60,196 |
| 2018-09-26 | $15.64 | $15.70 | $15.59 | $15.61 | $11.53 | 120,201 |
| 2018-09-25 | $15.66 | $15.71 | $15.61 | $15.65 | $11.56 | 88,749 |
| 2018-09-24 | $15.60 | $15.67 | $15.60 | $15.63 | $11.55 | 35,234 |
| 2018-09-21 | $15.70 | $15.70 | $15.58 | $15.59 | $11.52 | 50,406 |
| 2018-09-20 | $15.65 | $15.66 | $15.60 | $15.65 | $11.56 | 34,366 |
| 2018-09-19 | $15.62 | $15.70 | $15.58 | $15.58 | $11.51 | 37,001 |
| 2018-09-18 | $15.61 | $15.63 | $15.58 | $15.60 | $11.53 | 44,859 |
| 2018-09-17 | $15.71 | $15.73 | $15.60 | $15.60 | $11.53 | 63,632 |
| 2018-09-14 | $15.75 | $15.76 | $15.71 | $15.71 | $11.61 | 33,821 |
| 2018-09-13 | $15.90 | $15.91 | $15.81 | $15.87 | $11.65 | 75,115 |
| 2018-09-12 | $15.79 | $15.86 | $15.72 | $15.86 | $11.64 | 83,926 |
| 2018-09-11 | $15.64 | $15.78 | $15.59 | $15.77 | $11.57 | 65,569 |
| 2018-09-10 | $15.58 | $15.67 | $15.57 | $15.67 | $11.50 | 41,094 |
| 2018-09-07 | $15.60 | $15.63 | $15.49 | $15.57 | $11.43 | 47,642 |
| 2018-09-06 | $15.61 | $15.63 | $15.55 | $15.63 | $11.47 | 48,155 |
| 2018-09-05 | $15.59 | $15.62 | $15.54 | $15.58 | $11.43 | 57,914 |
| 2018-09-04 | $15.57 | $15.60 | $15.51 | $15.56 | $11.42 | 62,780 |
| 2018-08-31 | $15.66 | $15.68 | $15.53 | $15.55 | $11.41 | 84,765 |
| 2018-08-30 | $15.61 | $15.67 | $15.56 | $15.67 | $11.50 | 43,517 |
| 2018-08-29 | $15.63 | $15.65 | $15.53 | $15.57 | $11.43 | 75,554 |
| 2018-08-28 | $15.60 | $15.63 | $15.52 | $15.63 | $11.47 | 37,500 |
| 2018-08-27 | $15.55 | $15.58 | $15.50 | $15.58 | $11.43 | 48,200 |
| 2018-08-24 | $15.52 | $15.56 | $15.49 | $15.53 | $11.40 | 69,735 |
| 2018-08-23 | $15.57 | $15.57 | $15.49 | $15.49 | $11.37 | 51,005 |
| 2018-08-22 | $15.62 | $15.62 | $15.55 | $15.55 | $11.41 | 66,768 |
| 2018-08-21 | $15.62 | $15.62 | $15.57 | $15.59 | $11.44 | 55,453 |
| 2018-08-20 | $15.64 | $15.64 | $15.56 | $15.58 | $11.43 | 54,189 |
| 2018-08-17 | $15.61 | $15.61 | $15.54 | $15.61 | $11.45 | 63,683 |
| 2018-08-16 | $15.58 | $15.69 | $15.55 | $15.69 | $11.44 | 77,582 |
| 2018-08-15 | $15.45 | $15.56 | $15.45 | $15.56 | $11.34 | 72,868 |
| 2018-08-14 | $15.39 | $15.49 | $15.36 | $15.44 | $11.26 | 54,159 |
| 2018-08-13 | $15.37 | $15.41 | $15.34 | $15.37 | $11.20 | 60,003 |
| 2018-08-10 | $15.31 | $15.37 | $15.30 | $15.36 | $11.20 | 65,605 |
| 2018-08-09 | $15.34 | $15.42 | $15.34 | $15.36 | $11.20 | 73,495 |
| 2018-08-08 | $15.42 | $15.45 | $15.38 | $15.38 | $11.21 | 71,334 |
| 2018-08-07 | $15.41 | $15.47 | $15.40 | $15.47 | $11.28 | 46,289 |
| 2018-08-06 | $15.45 | $15.46 | $15.41 | $15.42 | $11.24 | 92,480 |
| 2018-08-03 | $15.50 | $15.58 | $15.42 | $15.45 | $11.26 | 61,923 |
| 2018-08-02 | $15.37 | $15.53 | $15.35 | $15.53 | $11.32 | 85,394 |
| 2018-08-01 | $15.28 | $15.43 | $15.27 | $15.43 | $11.25 | 96,249 |
| 2018-07-31 | $15.35 | $15.43 | $15.27 | $15.28 | $11.14 | 91,975 |
| 2018-07-30 | $15.43 | $15.51 | $15.29 | $15.35 | $11.19 | 109,817 |
| 2018-07-27 | $15.47 | $15.47 | $15.41 | $15.42 | $11.24 | 45,707 |
| 2018-07-26 | $15.47 | $15.49 | $15.41 | $15.47 | $11.28 | 39,696 |
| 2018-07-25 | $15.50 | $15.52 | $15.41 | $15.43 | $11.25 | 53,161 |
| 2018-07-24 | $15.52 | $15.54 | $15.48 | $15.49 | $11.29 | 56,778 |
| 2018-07-23 | $15.41 | $15.45 | $15.38 | $15.44 | $11.26 | 32,245 |
| 2018-07-20 | $15.41 | $15.43 | $15.37 | $15.37 | $11.20 | 47,567 |
| 2018-07-19 | $15.48 | $15.48 | $15.37 | $15.38 | $11.21 | 39,152 |
| 2018-07-18 | $15.37 | $15.47 | $15.37 | $15.46 | $11.27 | 78,538 |
| 2018-07-17 | $15.42 | $15.42 | $15.32 | $15.39 | $11.22 | 68,534 |
| 2018-07-16 | $15.57 | $15.57 | $15.48 | $15.51 | $11.23 | 37,860 |
| 2018-07-13 | $15.54 | $15.57 | $15.52 | $15.54 | $11.25 | 34,887 |
| 2018-07-12 | $15.51 | $15.60 | $15.49 | $15.58 | $11.28 | 35,773 |
| 2018-07-11 | $15.56 | $15.57 | $15.46 | $15.50 | $11.22 | 43,493 |
| 2018-07-10 | $15.55 | $15.60 | $15.51 | $15.57 | $11.27 | 53,402 |
| 2018-07-09 | $15.60 | $15.63 | $15.53 | $15.54 | $11.25 | 41,572 |
| 2018-07-06 | $15.66 | $15.66 | $15.50 | $15.59 | $11.29 | 80,254 |
| 2018-07-05 | $15.59 | $15.65 | $15.53 | $15.65 | $11.33 | 50,927 |
| 2018-07-03 | $15.56 | $15.57 | $15.49 | $15.51 | $11.23 | 36,195 |
| 2018-07-02 | $15.64 | $15.72 | $15.45 | $15.51 | $11.23 | 69,782 |
| 2018-06-29 | $15.61 | $15.61 | $15.55 | $15.60 | $11.30 | 57,011 |
| 2018-06-28 | $15.60 | $15.62 | $15.46 | $15.56 | $11.27 | 102,825 |
| 2018-06-27 | $15.67 | $15.67 | $15.60 | $15.60 | $11.30 | 50,366 |
| 2018-06-26 | $15.68 | $15.69 | $15.64 | $15.64 | $11.32 | 35,305 |
| 2018-06-25 | $15.71 | $15.75 | $15.62 | $15.62 | $11.31 | 45,474 |
| 2018-06-22 | $15.77 | $15.80 | $15.68 | $15.68 | $11.35 | 51,426 |
| 2018-06-21 | $15.69 | $15.77 | $15.66 | $15.74 | $11.40 | 67,613 |
| 2018-06-20 | $15.70 | $15.73 | $15.65 | $15.65 | $11.33 | 78,982 |
| 2018-06-19 | $15.65 | $15.68 | $15.63 | $15.64 | $11.32 | 65,016 |
| 2018-06-18 | $15.67 | $15.71 | $15.63 | $15.67 | $11.35 | 42,846 |
| 2018-06-15 | $15.71 | $15.76 | $15.68 | $15.69 | $11.36 | 29,838 |
| 2018-06-14 | $15.93 | $15.95 | $15.79 | $15.83 | $11.39 | 50,643 |
| 2018-06-13 | $15.82 | $15.86 | $15.78 | $15.83 | $11.39 | 89,487 |
| 2018-06-12 | $15.80 | $15.83 | $15.73 | $15.81 | $11.37 | 52,715 |
| 2018-06-11 | $15.85 | $15.86 | $15.74 | $15.79 | $11.36 | 40,961 |
| 2018-06-08 | $15.85 | $15.90 | $15.77 | $15.79 | $11.36 | 46,339 |
| 2018-06-07 | $15.83 | $15.85 | $15.80 | $15.84 | $11.39 | 42,722 |
| 2018-06-06 | $15.87 | $15.87 | $15.79 | $15.83 | $11.39 | 51,744 |
| 2018-06-05 | $15.90 | $15.90 | $15.83 | $15.84 | $11.39 | 39,932 |
| 2018-06-04 | $15.95 | $15.96 | $15.87 | $15.90 | $11.44 | 57,165 |
| 2018-06-01 | $15.93 | $15.93 | $15.88 | $15.92 | $11.45 | 44,488 |
| 2018-05-31 | $15.90 | $15.90 | $15.83 | $15.85 | $11.40 | 51,321 |
| 2018-05-30 | $15.72 | $15.86 | $15.71 | $15.86 | $11.41 | 51,548 |
| 2018-05-29 | $15.66 | $15.76 | $15.63 | $15.66 | $11.26 | 64,693 |
| 2018-05-25 | $15.78 | $15.80 | $15.69 | $15.71 | $11.30 | 54,911 |
| 2018-05-24 | $15.67 | $15.82 | $15.65 | $15.80 | $11.36 | 81,884 |
| 2018-05-23 | $15.73 | $15.76 | $15.62 | $15.64 | $11.25 | 50,811 |
| 2018-05-22 | $15.83 | $15.84 | $15.75 | $15.75 | $11.33 | 34,170 |
| 2018-05-21 | $15.75 | $15.81 | $15.74 | $15.81 | $11.37 | 31,969 |
| 2018-05-18 | $15.83 | $15.83 | $15.70 | $15.73 | $11.31 | 59,755 |
| 2018-05-17 | $15.70 | $15.77 | $15.66 | $15.73 | $11.31 | 100,868 |
| 2018-05-16 | $15.75 | $15.75 | $15.63 | $15.65 | $11.26 | 79,139 |
| 2018-05-15 | $15.80 | $15.85 | $15.78 | $15.80 | $11.29 | 66,948 |
| 2018-05-14 | $15.83 | $15.87 | $15.80 | $15.82 | $11.31 | 40,862 |
| 2018-05-11 | $15.83 | $15.83 | $15.77 | $15.80 | $11.29 | 50,598 |
| 2018-05-10 | $15.85 | $15.85 | $15.73 | $15.78 | $11.28 | 21,709 |
| 2018-05-09 | $15.82 | $15.86 | $15.76 | $15.83 | $11.31 | 46,532 |
| 2018-05-08 | $15.73 | $15.79 | $15.70 | $15.79 | $11.29 | 27,086 |
| 2018-05-07 | $15.66 | $15.69 | $15.65 | $15.69 | $11.21 | 19,269 |
| 2018-05-04 | $15.72 | $15.75 | $15.65 | $15.65 | $11.19 | 25,695 |
| 2018-05-03 | $15.77 | $15.79 | $15.69 | $15.73 | $11.24 | 41,609 |
| 2018-05-02 | $15.72 | $15.75 | $15.70 | $15.75 | $11.26 | 55,170 |
| 2018-05-01 | $15.69 | $15.76 | $15.68 | $15.76 | $11.26 | 29,450 |
| 2018-04-30 | $15.66 | $15.71 | $15.62 | $15.68 | $11.21 | 25,697 |
| 2018-04-27 | $15.74 | $15.74 | $15.59 | $15.63 | $11.17 | 68,621 |
| 2018-04-26 | $15.69 | $15.74 | $15.62 | $15.74 | $11.25 | 49,898 |
| 2018-04-25 | $15.67 | $15.71 | $15.62 | $15.63 | $11.17 | 38,203 |
| 2018-04-24 | $15.67 | $15.71 | $15.64 | $15.67 | $11.20 | 35,372 |
| 2018-04-23 | $15.68 | $15.68 | $15.61 | $15.64 | $11.18 | 26,315 |
| 2018-04-20 | $15.68 | $15.69 | $15.59 | $15.69 | $11.21 | 39,838 |
| 2018-04-19 | $15.65 | $15.66 | $15.61 | $15.63 | $11.17 | 23,309 |
| 2018-04-18 | $15.73 | $15.73 | $15.61 | $15.64 | $11.18 | 42,227 |
| 2018-04-17 | $15.83 | $15.84 | $15.69 | $15.74 | $11.25 | 73,985 |
| 2018-04-16 | $15.80 | $15.81 | $15.65 | $15.81 | $11.30 | 28,845 |
| 2018-04-13 | $15.82 | $15.84 | $15.78 | $15.79 | $11.21 | 35,599 |
| 2018-04-12 | $15.85 | $15.85 | $15.78 | $15.78 | $11.21 | 32,882 |
| 2018-04-11 | $15.84 | $15.85 | $15.81 | $15.85 | $11.26 | 43,922 |
| 2018-04-10 | $15.90 | $15.90 | $15.81 | $15.83 | $11.24 | 40,542 |
| 2018-04-09 | $15.85 | $15.85 | $15.80 | $15.85 | $11.26 | 42,649 |
| 2018-04-06 | $15.85 | $15.89 | $15.76 | $15.80 | $11.22 | 49,850 |
| 2018-04-05 | $15.87 | $15.87 | $15.72 | $15.85 | $11.26 | 42,164 |
| 2018-04-04 | $15.72 | $15.80 | $15.69 | $15.79 | $11.21 | 56,487 |
| 2018-04-03 | $15.66 | $15.79 | $15.65 | $15.79 | $11.21 | 18,610 |
| 2018-04-02 | $15.74 | $15.75 | $15.65 | $15.75 | $11.19 | 35,496 |
| 2018-03-29 | $15.68 | $15.74 | $15.63 | $15.70 | $11.15 | 44,816 |
| 2018-03-28 | $15.62 | $15.68 | $15.56 | $15.65 | $11.12 | 52,687 |
| 2018-03-27 | $15.68 | $15.75 | $15.61 | $15.65 | $11.12 | 75,888 |
| 2018-03-26 | $15.61 | $15.67 | $15.59 | $15.66 | $11.12 | 34,268 |
| 2018-03-23 | $15.63 | $15.67 | $15.59 | $15.59 | $11.07 | 62,820 |
| 2018-03-22 | $15.62 | $15.63 | $15.57 | $15.59 | $11.07 | 41,433 |
| 2018-03-21 | $15.62 | $15.68 | $15.62 | $15.66 | $11.12 | 37,089 |
| 2018-03-20 | $15.63 | $15.66 | $15.61 | $15.65 | $11.12 | 37,681 |
| 2018-03-19 | $15.62 | $15.64 | $15.59 | $15.62 | $11.09 | 24,449 |
| 2018-03-16 | $15.71 | $15.71 | $15.66 | $15.68 | $11.14 | 12,430 |
| 2018-03-15 | $15.72 | $15.72 | $15.65 | $15.69 | $11.14 | 19,133 |
| 2018-03-14 | $15.85 | $15.85 | $15.73 | $15.76 | $11.12 | 28,486 |
| 2018-03-13 | $15.80 | $15.85 | $15.75 | $15.76 | $11.12 | 18,698 |
| 2018-03-12 | $15.78 | $15.90 | $15.74 | $15.77 | $11.13 | 18,725 |
| 2018-03-09 | $15.76 | $15.78 | $15.73 | $15.76 | $11.12 | 21,245 |
| 2018-03-08 | $15.72 | $15.78 | $15.66 | $15.71 | $11.09 | 24,287 |
| 2018-03-07 | $15.65 | $15.74 | $15.61 | $15.74 | $11.11 | 13,356 |
| 2018-03-06 | $15.69 | $15.69 | $15.60 | $15.67 | $11.06 | 28,195 |
| 2018-03-05 | $15.64 | $15.65 | $15.62 | $15.63 | $11.03 | 28,171 |
| 2018-03-02 | $15.59 | $15.63 | $15.59 | $15.62 | $11.02 | 38,394 |
| 2018-03-01 | $15.57 | $15.69 | $15.50 | $15.60 | $11.01 | 131,464 |
| 2018-02-28 | $15.60 | $15.60 | $15.50 | $15.53 | $10.96 | 78,561 |
| 2018-02-27 | $15.68 | $15.68 | $15.47 | $15.50 | $10.94 | 141,538 |
| 2018-02-26 | $15.64 | $15.78 | $15.61 | $15.61 | $11.02 | 47,156 |
| 2018-02-23 | $15.60 | $15.65 | $15.59 | $15.64 | $11.04 | 100,356 |
| 2018-02-22 | $15.58 | $15.58 | $15.55 | $15.55 | $10.97 | 39,451 |
| 2018-02-21 | $15.50 | $15.66 | $15.50 | $15.56 | $10.98 | 192,385 |
| 2018-02-20 | $15.64 | $15.65 | $15.51 | $15.52 | $10.95 | 28,151 |
| 2018-02-16 | $15.64 | $15.69 | $15.59 | $15.64 | $11.04 | 34,764 |
| 2018-02-15 | $15.66 | $15.66 | $15.56 | $15.64 | $11.04 | 27,509 |
| 2018-02-14 | $15.54 | $15.70 | $15.54 | $15.70 | $11.08 | 131,445 |
| 2018-02-13 | $15.62 | $15.67 | $15.54 | $15.55 | $10.97 | 56,106 |
| 2018-02-12 | $15.78 | $15.78 | $15.62 | $15.70 | $11.01 | 34,727 |
| 2018-02-09 | $15.65 | $15.65 | $15.53 | $15.64 | $10.97 | 59,806 |
| 2018-02-08 | $15.74 | $15.74 | $15.59 | $15.64 | $10.97 | 31,180 |
| 2018-02-07 | $15.52 | $15.74 | $15.51 | $15.74 | $11.04 | 52,797 |
| 2018-02-06 | $15.37 | $15.59 | $15.37 | $15.58 | $10.93 | 61,238 |
| 2018-02-05 | $15.66 | $15.66 | $15.46 | $15.49 | $10.86 | 92,513 |
| 2018-02-02 | $15.65 | $15.68 | $15.59 | $15.68 | $11.00 | 57,873 |
| 2018-02-01 | $15.60 | $15.67 | $15.58 | $15.65 | $10.97 | 60,962 |
| 2018-01-31 | $15.61 | $15.66 | $15.54 | $15.58 | $10.93 | 154,275 |
| 2018-01-30 | $15.60 | $15.61 | $15.51 | $15.51 | $10.88 | 194,836 |
| 2018-01-29 | $15.70 | $15.73 | $15.60 | $15.63 | $10.96 | 56,627 |
| 2018-01-26 | $15.75 | $15.80 | $15.68 | $15.74 | $11.04 | 47,599 |
| 2018-01-25 | $15.78 | $15.78 | $15.70 | $15.77 | $11.06 | 52,261 |
| 2018-01-24 | $15.77 | $15.78 | $15.70 | $15.76 | $11.05 | 100,451 |
| 2018-01-23 | $15.66 | $15.72 | $15.61 | $15.72 | $11.02 | 52,705 |
| 2018-01-22 | $15.61 | $15.65 | $15.58 | $15.65 | $10.97 | 123,429 |
| 2018-01-19 | $15.57 | $15.61 | $15.51 | $15.61 | $10.95 | 109,996 |
| 2018-01-18 | $15.64 | $15.64 | $15.53 | $15.58 | $10.93 | 181,622 |
| 2018-01-17 | $15.58 | $15.69 | $15.55 | $15.64 | $10.97 | 166,935 |
| 2018-01-16 | $15.75 | $15.79 | $15.69 | $15.69 | $10.93 | 60,819 |
| 2018-01-12 | $15.74 | $15.75 | $15.66 | $15.73 | $10.96 | 54,491 |
| 2018-01-11 | $15.66 | $15.74 | $15.66 | $15.73 | $10.96 | 84,612 |
| 2018-01-10 | $15.68 | $15.68 | $15.61 | $15.66 | $10.91 | 56,645 |
| 2018-01-09 | $15.72 | $15.75 | $15.69 | $15.71 | $10.95 | 58,779 |
| 2018-01-08 | $15.78 | $15.83 | $15.73 | $15.76 | $10.98 | 56,493 |
| 2018-01-05 | $15.83 | $15.83 | $15.74 | $15.77 | $10.99 | 31,269 |
| 2018-01-04 | $15.85 | $15.88 | $15.74 | $15.80 | $11.01 | 47,702 |
| 2018-01-03 | $15.77 | $15.83 | $15.74 | $15.82 | $11.02 | 43,037 |
| 2018-01-02 | $15.82 | $15.82 | $15.70 | $15.78 | $11.00 | 38,866 |
| 2017-12-29 | $15.74 | $15.79 | $15.60 | $15.75 | $10.97 | 93,623 |
| 2017-12-28 | $15.73 | $15.73 | $15.64 | $15.71 | $10.95 | 30,771 |
| 2017-12-27 | $15.66 | $15.70 | $15.64 | $15.70 | $10.94 | 59,689 |
| 2017-12-26 | $15.59 | $15.67 | $15.59 | $15.67 | $10.92 | 29,099 |
| 2017-12-22 | $15.56 | $15.61 | $15.52 | $15.61 | $10.88 | 213,965 |
| 2017-12-21 | $15.53 | $15.56 | $15.51 | $15.53 | $10.82 | 157,572 |
| 2017-12-20 | $15.60 | $15.69 | $15.60 | $15.64 | $10.81 | 104,804 |
| 2017-12-19 | $15.65 | $15.66 | $15.55 | $15.66 | $10.83 | 58,733 |
| 2017-12-18 | $15.66 | $15.70 | $15.60 | $15.65 | $10.82 | 118,162 |
| 2017-12-15 | $15.65 | $15.69 | $15.62 | $15.69 | $10.85 | 55,619 |
| 2017-12-14 | $15.65 | $15.71 | $15.62 | $15.64 | $10.81 | 88,719 |
| 2017-12-13 | $15.70 | $15.73 | $15.64 | $15.67 | $10.83 | 62,013 |
| 2017-12-12 | $15.71 | $15.75 | $15.64 | $15.71 | $10.86 | 70,064 |
| 2017-12-11 | $15.66 | $15.78 | $15.66 | $15.74 | $10.88 | 61,426 |
| 2017-12-08 | $15.72 | $15.73 | $15.60 | $15.67 | $10.83 | 296,653 |
| 2017-12-07 | $15.71 | $15.74 | $15.66 | $15.70 | $10.86 | 42,440 |
| 2017-12-06 | $15.75 | $15.86 | $15.71 | $15.77 | $10.90 | 41,996 |
| 2017-12-05 | $15.76 | $15.83 | $15.76 | $15.78 | $10.91 | 35,522 |
| 2017-12-04 | $15.73 | $15.82 | $15.66 | $15.80 | $10.92 | 62,713 |
| 2017-12-01 | $15.71 | $15.72 | $15.56 | $15.68 | $10.84 | 76,851 |
| 2017-11-30 | $15.76 | $15.80 | $15.63 | $15.69 | $10.85 | 62,743 |
| 2017-11-29 | $15.88 | $15.88 | $15.68 | $15.68 | $10.84 | 43,640 |
| 2017-11-28 | $15.78 | $15.89 | $15.74 | $15.89 | $10.99 | 50,724 |
| 2017-11-27 | $15.89 | $15.89 | $15.69 | $15.77 | $10.90 | 46,548 |
| 2017-11-24 | $15.85 | $15.92 | $15.80 | $15.92 | $11.01 | 25,150 |
| 2017-11-22 | $15.65 | $15.80 | $15.65 | $15.80 | $10.92 | 36,068 |
| 2017-11-21 | $15.69 | $15.74 | $15.64 | $15.64 | $10.81 | 50,469 |
| 2017-11-20 | $15.74 | $15.79 | $15.68 | $15.69 | $10.85 | 32,566 |
| 2017-11-17 | $15.76 | $15.79 | $15.68 | $15.75 | $10.89 | 59,558 |
| 2017-11-16 | $15.67 | $15.77 | $15.66 | $15.75 | $10.89 | 61,415 |
| 2017-11-15 | $15.58 | $15.70 | $15.55 | $15.70 | $10.79 | 34,513 |
| 2017-11-14 | $15.71 | $15.74 | $15.63 | $15.66 | $10.76 | 38,019 |
| 2017-11-13 | $15.87 | $15.88 | $15.75 | $15.80 | $10.86 | 49,200 |
| 2017-11-10 | $15.94 | $15.97 | $15.74 | $15.86 | $10.90 | 72,017 |
| 2017-11-09 | $16.00 | $16.01 | $15.76 | $15.96 | $10.97 | 90,540 |
| 2017-11-08 | $16.10 | $16.11 | $16.03 | $16.06 | $11.03 | 37,737 |
| 2017-11-07 | $16.15 | $16.17 | $16.09 | $16.09 | $11.05 | 42,424 |
| 2017-11-06 | $16.07 | $16.15 | $16.01 | $16.15 | $11.10 | 17,680 |
| 2017-11-03 | $16.09 | $16.11 | $16.00 | $16.09 | $11.05 | 35,213 |
| 2017-11-02 | $16.08 | $16.12 | $16.00 | $16.12 | $11.08 | 37,085 |
| 2017-11-01 | $16.15 | $16.15 | $15.97 | $16.12 | $11.08 | 45,076 |
| 2017-10-31 | $16.07 | $16.10 | $16.04 | $16.10 | $11.06 | 36,401 |
| 2017-10-30 | $16.12 | $16.12 | $15.98 | $16.05 | $11.03 | 52,654 |
| 2017-10-27 | $16.05 | $16.23 | $15.96 | $16.23 | $11.15 | 49,225 |
| 2017-10-26 | $16.05 | $16.09 | $15.86 | $16.03 | $11.01 | 47,478 |
| 2017-10-25 | $16.19 | $16.19 | $15.97 | $16.00 | $10.99 | 51,776 |
| 2017-10-24 | $16.22 | $16.29 | $16.17 | $16.21 | $11.14 | 34,405 |
| 2017-10-23 | $16.26 | $16.31 | $16.22 | $16.24 | $11.16 | 20,309 |
| 2017-10-20 | $16.20 | $16.24 | $16.15 | $16.24 | $11.16 | 41,756 |
| 2017-10-19 | $16.16 | $16.20 | $16.01 | $16.16 | $11.10 | 85,202 |
| 2017-10-18 | $16.24 | $16.25 | $16.09 | $16.18 | $11.12 | 60,458 |
| 2017-10-17 | $16.33 | $16.37 | $16.26 | $16.34 | $11.16 | 26,955 |
| 2017-10-16 | $16.28 | $16.39 | $16.25 | $16.39 | $11.19 | 32,322 |
| 2017-10-13 | $16.25 | $16.28 | $16.21 | $16.28 | $11.12 | 25,132 |
| 2017-10-12 | $16.24 | $16.25 | $16.20 | $16.25 | $11.10 | 12,795 |
| 2017-10-11 | $16.23 | $16.25 | $16.20 | $16.25 | $11.10 | 33,900 |
| 2017-10-10 | $16.23 | $16.23 | $16.18 | $16.22 | $11.08 | 14,610 |
| 2017-10-09 | $16.22 | $16.25 | $16.19 | $16.25 | $11.10 | 31,963 |
| 2017-10-06 | $16.16 | $16.21 | $16.13 | $16.21 | $11.07 | 38,029 |
| 2017-10-05 | $16.22 | $16.22 | $16.12 | $16.18 | $11.05 | 63,241 |
| 2017-10-04 | $16.23 | $16.28 | $16.12 | $16.21 | $11.07 | 73,443 |
| 2017-10-03 | $16.23 | $16.24 | $16.17 | $16.24 | $11.09 | 44,917 |
| 2017-10-02 | $16.23 | $16.23 | $16.17 | $16.22 | $11.08 | 50,383 |
| 2017-09-29 | $16.25 | $16.26 | $16.15 | $16.21 | $11.07 | 44,168 |
| 2017-09-28 | $16.16 | $16.21 | $16.12 | $16.19 | $11.06 | 32,440 |
| 2017-09-27 | $16.21 | $16.21 | $16.13 | $16.16 | $11.03 | 35,864 |
| 2017-09-26 | $16.15 | $16.22 | $16.15 | $16.20 | $11.06 | 35,665 |
| 2017-09-25 | $16.10 | $16.17 | $16.10 | $16.14 | $11.02 | 26,300 |
| 2017-09-22 | $16.08 | $16.20 | $16.07 | $16.14 | $11.02 | 30,154 |
| 2017-09-21 | $16.13 | $16.13 | $16.04 | $16.08 | $10.98 | 44,896 |
| 2017-09-20 | $16.10 | $16.15 | $16.03 | $16.08 | $10.98 | 79,643 |
| 2017-09-19 | $16.03 | $16.12 | $16.03 | $16.06 | $10.97 | 154,837 |
| 2017-09-18 | $16.07 | $16.13 | $16.04 | $16.06 | $10.97 | 79,641 |
| 2017-09-15 | $16.21 | $16.23 | $16.10 | $16.18 | $10.98 | 54,785 |
| 2017-09-14 | $16.22 | $16.22 | $16.16 | $16.19 | $10.99 | 18,318 |
| 2017-09-13 | $16.16 | $16.22 | $16.16 | $16.20 | $10.99 | 31,521 |
| 2017-09-12 | $16.19 | $16.22 | $16.18 | $16.22 | $11.01 | 45,017 |
| 2017-09-11 | $16.23 | $16.23 | $16.14 | $16.16 | $10.97 | 36,824 |
| 2017-09-08 | $16.20 | $16.20 | $16.13 | $16.20 | $10.99 | 18,980 |
| 2017-09-07 | $16.22 | $16.22 | $16.16 | $16.21 | $11.00 | 38,971 |
| 2017-09-06 | $16.15 | $16.18 | $16.10 | $16.17 | $10.97 | 44,621 |
| 2017-09-05 | $16.19 | $16.19 | $16.09 | $16.14 | $10.95 | 25,030 |
| 2017-09-01 | $16.21 | $16.22 | $16.16 | $16.21 | $11.00 | 42,786 |
| 2017-08-31 | $16.20 | $16.24 | $16.12 | $16.17 | $10.97 | 41,209 |
| 2017-08-30 | $16.15 | $16.20 | $16.11 | $16.20 | $10.99 | 56,165 |
| 2017-08-29 | $16.10 | $16.19 | $16.06 | $16.17 | $10.97 | 75,760 |
| 2017-08-28 | $16.20 | $16.23 | $16.13 | $16.17 | $10.97 | 70,154 |
| 2017-08-25 | $16.20 | $16.20 | $16.16 | $16.20 | $10.99 | 44,999 |
| 2017-08-24 | $16.19 | $16.25 | $16.17 | $16.17 | $10.97 | 33,513 |
| 2017-08-23 | $16.22 | $16.26 | $16.16 | $16.21 | $11.00 | 43,220 |
| 2017-08-22 | $16.17 | $16.25 | $16.08 | $16.22 | $11.01 | 36,045 |
| 2017-08-21 | $16.25 | $16.25 | $16.06 | $16.17 | $10.97 | 40,898 |
| 2017-08-18 | $16.18 | $16.25 | $16.09 | $16.25 | $11.03 | 32,493 |
| 2017-08-17 | $16.24 | $16.24 | $16.03 | $16.18 | $10.98 | 39,948 |
| 2017-08-16 | $16.27 | $16.30 | $16.13 | $16.28 | $10.98 | 34,956 |
| 2017-08-15 | $16.24 | $16.31 | $16.06 | $16.22 | $10.94 | 38,567 |
| 2017-08-14 | $16.20 | $16.30 | $16.20 | $16.23 | $10.94 | 69,357 |
| 2017-08-11 | $15.44 | $16.21 | $15.40 | $16.19 | $10.92 | 177,650 |
| 2017-08-10 | $16.25 | $16.25 | $15.91 | $16.02 | $10.80 | 58,812 |
| 2017-08-09 | $16.38 | $16.46 | $16.18 | $16.24 | $10.95 | 63,776 |
| 2017-08-08 | $16.43 | $16.47 | $16.36 | $16.44 | $11.08 | 49,957 |
| 2017-08-07 | $16.48 | $16.48 | $16.37 | $16.43 | $11.08 | 39,165 |
| 2017-08-04 | $16.51 | $16.51 | $16.36 | $16.41 | $11.06 | 31,482 |
| 2017-08-03 | $16.51 | $16.51 | $16.40 | $16.48 | $11.11 | 64,261 |
| 2017-08-02 | $16.49 | $16.49 | $16.40 | $16.44 | $11.08 | 55,843 |
| 2017-08-01 | $16.50 | $16.52 | $16.43 | $16.46 | $11.10 | 55,349 |
| 2017-07-31 | $16.48 | $16.51 | $16.41 | $16.51 | $11.13 | 27,484 |
| 2017-07-28 | $16.31 | $16.49 | $16.31 | $16.47 | $11.10 | 29,455 |
| 2017-07-27 | $16.34 | $16.39 | $16.30 | $16.33 | $11.01 | 26,006 |
| 2017-07-26 | $16.36 | $16.40 | $16.31 | $16.33 | $11.01 | 56,656 |
| 2017-07-25 | $16.51 | $16.51 | $16.26 | $16.36 | $11.03 | 124,339 |
| 2017-07-24 | $16.49 | $16.51 | $16.36 | $16.48 | $11.11 | 39,464 |
| 2017-07-21 | $16.29 | $16.51 | $16.29 | $16.51 | $11.13 | 72,604 |
| 2017-07-20 | $16.41 | $16.45 | $16.24 | $16.29 | $10.98 | 38,137 |
| 2017-07-19 | $16.44 | $16.54 | $16.33 | $16.40 | $11.06 | 38,305 |
| 2017-07-18 | $16.21 | $16.46 | $16.14 | $16.30 | $10.99 | 37,544 |
| 2017-07-17 | $16.42 | $16.43 | $16.21 | $16.21 | $10.93 | 27,693 |
| 2017-07-14 | $16.54 | $16.54 | $16.42 | $16.44 | $11.01 | 26,133 |
| 2017-07-13 | $16.56 | $16.56 | $16.45 | $16.45 | $11.02 | 29,013 |
| 2017-07-12 | $16.51 | $16.56 | $16.47 | $16.49 | $11.05 | 27,156 |
| 2017-07-11 | $16.42 | $16.51 | $16.36 | $16.49 | $11.05 | 33,902 |
| 2017-07-10 | $16.40 | $16.44 | $16.36 | $16.44 | $11.01 | 21,925 |
| 2017-07-07 | $16.36 | $16.50 | $16.34 | $16.38 | $10.97 | 21,990 |
| 2017-07-06 | $16.45 | $16.48 | $16.27 | $16.28 | $10.91 | 45,780 |
| 2017-07-05 | $16.42 | $16.48 | $16.36 | $16.46 | $11.03 | 37,191 |
| 2017-07-03 | $16.30 | $16.42 | $16.24 | $16.37 | $10.97 | 30,351 |
| 2017-06-30 | $16.22 | $16.27 | $16.13 | $16.27 | $10.90 | 27,107 |
| 2017-06-29 | $16.22 | $16.22 | $16.04 | $16.13 | $10.81 | 32,438 |
| 2017-06-28 | $16.10 | $16.27 | $16.05 | $16.27 | $10.90 | 57,100 |
| 2017-06-27 | $16.12 | $16.12 | $15.92 | $16.00 | $10.72 | 43,960 |
| 2017-06-26 | $16.15 | $16.22 | $15.95 | $16.06 | $10.76 | 92,287 |
| 2017-06-23 | $16.25 | $16.25 | $16.04 | $16.12 | $10.80 | 36,391 |
| 2017-06-22 | $16.20 | $16.30 | $16.14 | $16.26 | $10.89 | 62,802 |
| 2017-06-21 | $16.32 | $16.34 | $16.16 | $16.16 | $10.83 | 73,535 |
| 2017-06-20 | $16.28 | $16.32 | $16.19 | $16.32 | $10.93 | 88,681 |
| 2017-06-19 | $16.40 | $16.40 | $16.27 | $16.30 | $10.92 | 49,697 |
| 2017-06-16 | $16.49 | $16.49 | $16.27 | $16.36 | $10.96 | 42,749 |
| 2017-06-15 | $16.54 | $16.59 | $16.46 | $16.59 | $11.04 | 28,775 |
| 2017-06-14 | $16.58 | $16.58 | $16.51 | $16.55 | $11.02 | 27,813 |
| 2017-06-13 | $16.57 | $16.59 | $16.44 | $16.48 | $10.97 | 21,436 |
| 2017-06-12 | $16.52 | $16.54 | $16.45 | $16.54 | $11.01 | 58,347 |
| 2017-06-09 | $16.50 | $16.52 | $16.42 | $16.52 | $11.00 | 15,882 |
| 2017-06-08 | $16.57 | $16.57 | $16.42 | $16.50 | $10.98 | 41,005 |
| 2017-06-07 | $16.55 | $16.57 | $16.50 | $16.55 | $11.02 | 46,775 |
| 2017-06-06 | $16.44 | $16.55 | $16.38 | $16.55 | $11.02 | 36,612 |
| 2017-06-05 | $16.46 | $16.46 | $16.37 | $16.45 | $10.95 | 39,062 |
| 2017-06-02 | $16.39 | $16.50 | $16.39 | $16.43 | $10.94 | 40,025 |
| 2017-06-01 | $16.49 | $16.49 | $16.38 | $16.40 | $10.92 | 73,486 |
| 2017-05-31 | $16.40 | $16.47 | $16.33 | $16.47 | $10.96 | 55,361 |
| 2017-05-30 | $16.54 | $16.54 | $16.41 | $16.41 | $10.92 | 31,071 |
| 2017-05-26 | $16.50 | $16.55 | $16.40 | $16.55 | $11.02 | 137,549 |
| 2017-05-25 | $16.49 | $16.49 | $16.41 | $16.41 | $10.92 | 37,912 |
| 2017-05-24 | $16.44 | $16.53 | $16.41 | $16.44 | $10.94 | 35,102 |
| 2017-05-23 | $16.34 | $16.42 | $16.30 | $16.33 | $10.87 | 49,188 |
| 2017-05-22 | $16.42 | $16.42 | $16.22 | $16.30 | $10.85 | 55,280 |
| 2017-05-19 | $16.29 | $16.39 | $16.25 | $16.35 | $10.88 | 55,204 |
| 2017-05-18 | $16.39 | $16.39 | $16.13 | $16.25 | $10.82 | 64,928 |
| 2017-05-17 | $16.53 | $16.56 | $16.26 | $16.33 | $10.87 | 51,263 |
| 2017-05-16 | $16.48 | $16.66 | $16.48 | $16.53 | $11.00 | 160,928 |
| 2017-05-15 | $16.49 | $16.57 | $16.48 | $16.57 | $10.96 | 51,265 |
| 2017-05-12 | $16.43 | $16.46 | $16.38 | $16.46 | $10.88 | 63,689 |
| 2017-05-11 | $16.51 | $16.53 | $16.40 | $16.42 | $10.86 | 59,005 |
| 2017-05-10 | $16.48 | $16.53 | $16.48 | $16.52 | $10.92 | 40,495 |
| 2017-05-09 | $16.55 | $16.58 | $16.48 | $16.49 | $10.90 | 44,980 |
| 2017-05-08 | $16.51 | $16.53 | $16.45 | $16.53 | $10.93 | 42,136 |
| 2017-05-05 | $16.49 | $16.52 | $16.45 | $16.51 | $10.92 | 35,172 |
| 2017-05-04 | $16.49 | $16.52 | $16.43 | $16.45 | $10.88 | 65,188 |
| 2017-05-03 | $16.53 | $16.56 | $16.50 | $16.51 | $10.92 | 43,404 |
| 2017-05-02 | $16.56 | $16.56 | $16.50 | $16.55 | $10.94 | 27,411 |
| 2017-05-01 | $16.58 | $16.59 | $16.52 | $16.54 | $10.94 | 60,903 |
| 2017-04-28 | $16.61 | $16.64 | $16.56 | $16.58 | $10.96 | 46,674 |
| 2017-04-27 | $16.65 | $16.66 | $16.55 | $16.57 | $10.96 | 45,504 |
| 2017-04-26 | $16.53 | $16.61 | $16.47 | $16.60 | $10.98 | 111,346 |
| 2017-04-25 | $16.62 | $16.67 | $16.49 | $16.53 | $10.93 | 119,863 |
| 2017-04-24 | $16.63 | $16.65 | $16.51 | $16.62 | $10.99 | 62,614 |
| 2017-04-21 | $16.56 | $16.59 | $16.40 | $16.54 | $10.94 | 78,560 |
| 2017-04-20 | $16.46 | $16.71 | $16.29 | $16.66 | $11.02 | 73,947 |
| 2017-04-19 | $16.53 | $16.71 | $16.48 | $16.54 | $10.94 | 100,762 |
| 2017-04-18 | $16.43 | $16.50 | $16.37 | $16.50 | $10.91 | 34,775 |
| 2017-04-17 | $16.46 | $16.48 | $16.38 | $16.41 | $10.85 | 41,839 |
| 2017-04-13 | $16.34 | $16.41 | $16.34 | $16.36 | $10.82 | 31,110 |
| 2017-04-12 | $16.55 | $16.55 | $16.40 | $16.48 | $10.82 | 121,891 |
| 2017-04-11 | $16.54 | $16.58 | $16.49 | $16.55 | $10.87 | 35,041 |
| 2017-04-10 | $16.51 | $16.52 | $16.47 | $16.52 | $10.85 | 36,303 |
| 2017-04-07 | $16.36 | $16.47 | $16.30 | $16.47 | $10.82 | 62,823 |
| 2017-04-06 | $16.48 | $16.48 | $16.32 | $16.36 | $10.75 | 45,097 |
| 2017-04-05 | $16.45 | $16.48 | $16.41 | $16.46 | $10.81 | 41,148 |
| 2017-04-04 | $16.47 | $16.50 | $16.35 | $16.40 | $10.77 | 57,096 |
| 2017-04-03 | $16.50 | $16.50 | $16.42 | $16.46 | $10.81 | 62,704 |
| 2017-03-31 | $16.44 | $16.47 | $16.37 | $16.47 | $10.82 | 60,840 |
| 2017-03-30 | $16.26 | $16.44 | $16.17 | $16.43 | $10.79 | 150,106 |
| 2017-03-29 | $16.18 | $16.30 | $16.10 | $16.24 | $10.67 | 93,541 |
| 2017-03-28 | $16.21 | $16.29 | $16.11 | $16.19 | $10.63 | 71,049 |
| 2017-03-27 | $16.08 | $16.30 | $16.08 | $16.19 | $10.63 | 35,520 |
| 2017-03-24 | $16.14 | $16.22 | $16.08 | $16.14 | $10.60 | 72,186 |
| 2017-03-23 | $16.34 | $16.40 | $16.04 | $16.07 | $10.56 | 105,553 |
| 2017-03-22 | $16.41 | $16.44 | $16.16 | $16.31 | $10.71 | 100,280 |
| 2017-03-21 | $16.58 | $16.63 | $16.35 | $16.42 | $10.78 | 73,430 |
| 2017-03-20 | $16.54 | $16.70 | $16.45 | $16.54 | $10.86 | 74,720 |
| 2017-03-17 | $16.57 | $16.65 | $16.45 | $16.48 | $10.82 | 71,816 |
| 2017-03-16 | $16.70 | $16.70 | $16.50 | $16.65 | $10.86 | 64,251 |
| 2017-03-15 | $16.38 | $16.77 | $16.38 | $16.71 | $10.90 | 144,566 |
| 2017-03-14 | $16.17 | $16.39 | $16.15 | $16.39 | $10.69 | 132,490 |
| 2017-03-13 | $16.10 | $16.22 | $16.08 | $16.21 | $10.58 | 188,379 |
| 2017-03-10 | $15.94 | $16.10 | $15.93 | $16.06 | $10.48 | 199,677 |
| 2017-03-09 | $15.99 | $15.99 | $15.84 | $15.87 | $10.35 | 97,513 |
| 2017-03-08 | $16.10 | $16.15 | $15.98 | $16.01 | $10.45 | 59,517 |
| 2017-03-07 | $16.06 | $16.13 | $16.04 | $16.13 | $10.52 | 460 |
| 2017-03-06 | $16.11 | $16.13 | $16.04 | $16.08 | $10.49 | 608 |
| 2017-03-03 | $16.04 | $16.14 | $16.03 | $16.13 | $10.52 | 110,391 |
| 2017-03-02 | $16.18 | $16.18 | $16.03 | $16.03 | $10.46 | 42,447 |
| 2017-03-01 | $16.14 | $16.20 | $16.12 | $16.19 | $10.56 | 139,061 |
| 2017-02-28 | $15.93 | $16.04 | $15.90 | $16.04 | $10.47 | 69,243 |
| 2017-02-27 | $15.96 | $15.96 | $15.89 | $15.92 | $10.39 | 65,354 |
| 2017-02-24 | $15.90 | $15.95 | $15.88 | $15.94 | $10.40 | 42,922 |
| 2017-02-23 | $15.93 | $15.99 | $15.89 | $15.92 | $10.39 | 113,849 |
| 2017-02-22 | $15.85 | $15.88 | $15.84 | $15.88 | $10.36 | 84,338 |
| 2017-02-21 | $15.75 | $15.85 | $15.74 | $15.85 | $10.34 | 71,448 |
| 2017-02-17 | $15.76 | $15.76 | $15.67 | $15.73 | $10.26 | 68,119 |
| 2017-02-16 | $15.87 | $15.93 | $15.72 | $15.72 | $10.26 | 87,848 |
| 2017-02-15 | $15.86 | $15.95 | $15.82 | $15.90 | $10.37 | 105,213 |
| 2017-02-14 | $15.80 | $15.84 | $15.78 | $15.83 | $10.33 | 90,181 |
| 2017-02-13 | $15.87 | $15.87 | $15.74 | $15.80 | $10.31 | 82,537 |
| 2017-02-10 | $15.97 | $15.97 | $15.87 | $15.92 | $10.32 | 126,862 |
| 2017-02-09 | $16.03 | $16.14 | $15.89 | $15.95 | $10.33 | 132,331 |
| 2017-02-08 | $15.98 | $16.02 | $15.94 | $16.02 | $10.38 | 100,369 |
| 2017-02-07 | $15.90 | $15.98 | $15.87 | $15.98 | $10.35 | 99,634 |
| 2017-02-06 | $15.98 | $15.99 | $15.87 | $15.90 | $10.30 | 75,297 |
| 2017-02-03 | $16.08 | $16.08 | $15.95 | $15.99 | $10.36 | 73,677 |
| 2017-02-02 | $15.96 | $16.35 | $15.96 | $16.03 | $10.39 | 62,573 |
| 2017-02-01 | $15.93 | $16.00 | $15.90 | $15.91 | $10.31 | 83,431 |
| 2017-01-31 | $15.90 | $15.93 | $15.84 | $15.90 | $10.30 | 41,892 |
| 2017-01-30 | $15.84 | $15.93 | $15.81 | $15.88 | $10.29 | 52,568 |
| 2017-01-27 | $15.95 | $15.98 | $15.87 | $15.91 | $10.31 | 50,042 |
| 2017-01-26 | $15.87 | $15.96 | $15.86 | $15.95 | $10.33 | 133,190 |
| 2017-01-25 | $15.75 | $15.94 | $15.75 | $15.84 | $10.26 | 125,324 |
| 2017-01-24 | $15.77 | $15.83 | $15.66 | $15.68 | $10.16 | 78,200 |
| 2017-01-23 | $15.68 | $15.80 | $15.63 | $15.73 | $10.19 | 82,780 |
| 2017-01-20 | $15.59 | $15.68 | $15.57 | $15.66 | $10.15 | 71,828 |
| 2017-01-19 | $15.52 | $15.59 | $15.50 | $15.56 | $10.08 | 91,025 |
| 2017-01-18 | $15.66 | $15.66 | $15.54 | $15.56 | $10.08 | 128,730 |
| 2017-01-17 | $15.72 | $15.82 | $15.58 | $15.63 | $10.13 | 105,253 |
| 2017-01-13 | $15.70 | $15.84 | $15.68 | $15.84 | $10.19 | 77,686 |
| 2017-01-12 | $15.55 | $15.74 | $15.52 | $15.74 | $10.13 | 91,898 |
| 2017-01-11 | $15.58 | $15.68 | $15.53 | $15.54 | $10.00 | 76,738 |
| 2017-01-10 | $15.57 | $15.65 | $15.56 | $15.63 | $10.06 | 48,268 |
| 2017-01-09 | $15.69 | $15.69 | $15.57 | $15.58 | $10.02 | 64,509 |
| 2017-01-06 | $15.48 | $15.70 | $15.48 | $15.69 | $10.10 | 72,483 |
| 2017-01-05 | $15.53 | $15.53 | $15.44 | $15.46 | $9.95 | 48,671 |
| 2017-01-04 | $15.53 | $15.60 | $15.46 | $15.50 | $9.97 | 65,695 |
| 2017-01-03 | $15.51 | $15.57 | $15.49 | $15.49 | $9.97 | 50,797 |
| 2016-12-30 | $15.43 | $15.56 | $15.39 | $15.46 | $9.95 | 81,290 |
| 2016-12-29 | $15.36 | $15.45 | $15.24 | $15.44 | $9.93 | 82,259 |
| 2016-12-28 | $15.39 | $15.50 | $15.29 | $15.33 | $9.86 | 107,508 |
| 2016-12-27 | $15.39 | $15.55 | $15.33 | $15.35 | $9.88 | 68,244 |
| 2016-12-23 | $15.38 | $15.48 | $15.27 | $15.37 | $9.89 | 70,268 |
| 2016-12-22 | $15.38 | $15.44 | $15.32 | $15.42 | $9.92 | 57,651 |
| 2016-12-21 | $15.26 | $15.35 | $15.26 | $15.34 | $9.87 | 51,123 |
| 2016-12-20 | $15.18 | $15.31 | $15.18 | $15.25 | $9.81 | 109,592 |
| 2016-12-19 | $15.18 | $15.25 | $15.18 | $15.24 | $9.81 | 41,313 |
| 2016-12-16 | $15.00 | $15.14 | $15.00 | $15.14 | $9.74 | 81,764 |
| 2016-12-15 | $14.93 | $15.01 | $14.93 | $14.99 | $9.64 | 82,669 |
| 2016-12-14 | $15.15 | $15.27 | $15.10 | $15.10 | $9.56 | 86,560 |
| 2016-12-13 | $15.19 | $15.24 | $15.19 | $15.19 | $9.62 | 77,557 |
| 2016-12-12 | $15.22 | $15.23 | $15.12 | $15.16 | $9.60 | 85,533 |
| 2016-12-09 | $15.20 | $15.22 | $15.17 | $15.20 | $9.62 | 79,699 |
| 2016-12-08 | $15.18 | $15.27 | $15.18 | $15.20 | $9.62 | 138,333 |
| 2016-12-07 | $15.14 | $15.28 | $15.11 | $15.24 | $9.65 | 131,807 |
| 2016-12-06 | $14.96 | $15.10 | $14.96 | $15.08 | $9.55 | 105,446 |
| 2016-12-05 | $15.10 | $15.10 | $14.96 | $14.96 | $9.47 | 62,189 |
| 2016-12-02 | $14.95 | $15.06 | $14.95 | $15.05 | $9.53 | 23,454 |
| 2016-12-01 | $15.07 | $15.10 | $14.87 | $14.94 | $9.46 | 69,743 |
| 2016-11-30 | $15.11 | $15.11 | $14.96 | $15.10 | $9.56 | 156,868 |
| 2016-11-29 | $15.13 | $15.13 | $15.00 | $15.02 | $9.51 | 43,566 |
| 2016-11-28 | $15.22 | $15.27 | $15.10 | $15.12 | $9.57 | 36,114 |
| 2016-11-25 | $15.15 | $15.30 | $15.14 | $15.21 | $9.63 | 21,073 |
| 2016-11-23 | $15.09 | $15.17 | $15.08 | $15.10 | $9.56 | 17,461 |
| 2016-11-22 | $15.10 | $15.17 | $15.10 | $15.10 | $9.56 | 41,060 |
| 2016-11-21 | $15.11 | $15.22 | $15.01 | $15.05 | $9.53 | 75,364 |
| 2016-11-18 | $14.93 | $15.11 | $14.90 | $15.01 | $9.50 | 85,381 |
| 2016-11-17 | $14.97 | $15.08 | $14.82 | $14.89 | $9.43 | 147,998 |
| 2016-11-16 | $14.90 | $14.99 | $14.86 | $14.98 | $9.48 | 118,738 |
| 2016-11-15 | $14.58 | $14.88 | $14.58 | $14.87 | $9.41 | 92,978 |
| 2016-11-14 | $14.67 | $14.71 | $14.61 | $14.67 | $9.22 | 17,826 |
| 2016-11-11 | $14.57 | $14.76 | $14.57 | $14.71 | $9.24 | 19,864 |
| 2016-11-10 | $14.91 | $14.94 | $14.65 | $14.66 | $9.21 | 71,080 |
| 2016-11-09 | $14.95 | $14.98 | $14.90 | $14.90 | $9.36 | 38,803 |
| 2016-11-08 | $15.09 | $15.09 | $15.01 | $15.04 | $9.45 | 26,041 |
| 2016-11-07 | $15.15 | $15.15 | $15.02 | $15.06 | $9.46 | 86,024 |
| 2016-11-04 | $15.02 | $15.10 | $14.94 | $14.95 | $9.40 | 48,316 |
| 2016-11-03 | $15.04 | $15.13 | $14.95 | $14.99 | $9.42 | 51,917 |
| 2016-11-02 | $15.01 | $15.08 | $14.94 | $15.01 | $9.43 | 136,568 |
| 2016-11-01 | $15.23 | $15.28 | $15.00 | $15.05 | $9.46 | 128,346 |
| 2016-10-31 | $15.27 | $15.39 | $15.20 | $15.21 | $9.56 | 78,625 |
| 2016-10-28 | $15.27 | $15.31 | $15.21 | $15.23 | $9.57 | 82,357 |
| 2016-10-27 | $15.34 | $15.40 | $15.25 | $15.25 | $9.58 | 44,255 |
| 2016-10-26 | $15.28 | $15.42 | $15.25 | $15.37 | $9.66 | 91,081 |
| 2016-10-25 | $15.27 | $15.33 | $15.23 | $15.29 | $9.61 | 66,391 |
| 2016-10-24 | $15.25 | $15.35 | $15.22 | $15.26 | $9.59 | 60,274 |
| 2016-10-21 | $15.22 | $15.32 | $15.16 | $15.23 | $9.57 | 58,407 |
| 2016-10-20 | $15.33 | $15.35 | $15.20 | $15.26 | $9.59 | 62,065 |
| 2016-10-19 | $15.10 | $15.31 | $15.08 | $15.31 | $9.62 | 94,107 |
| 2016-10-18 | $15.17 | $15.23 | $15.10 | $15.13 | $9.51 | 69,438 |
| 2016-10-17 | $15.32 | $15.38 | $14.97 | $15.10 | $9.49 | 181,916 |
| 2016-10-14 | $15.42 | $15.43 | $15.36 | $15.42 | $9.62 | 81,443 |
| 2016-10-13 | $15.37 | $15.43 | $15.29 | $15.36 | $9.58 | 64,338 |
| 2016-10-12 | $15.36 | $15.44 | $15.29 | $15.42 | $9.62 | 46,138 |
| 2016-10-11 | $15.44 | $15.44 | $15.22 | $15.37 | $9.59 | 119,277 |
| 2016-10-10 | $15.47 | $15.54 | $15.32 | $15.43 | $9.63 | 74,199 |
| 2016-10-07 | $15.40 | $15.45 | $15.36 | $15.44 | $9.63 | 69,746 |
| 2016-10-06 | $15.31 | $15.43 | $15.14 | $15.43 | $9.63 | 201,182 |
| 2016-10-05 | $15.39 | $15.40 | $15.29 | $15.37 | $9.59 | 69,771 |
| 2016-10-04 | $15.36 | $15.40 | $15.28 | $15.35 | $9.58 | 63,208 |
| 2016-10-03 | $15.42 | $15.42 | $15.35 | $15.39 | $9.60 | 69,798 |
| 2016-09-30 | $15.40 | $15.51 | $15.36 | $15.46 | $9.65 | 95,063 |
| 2016-09-29 | $15.44 | $15.49 | $15.29 | $15.38 | $9.60 | 109,738 |
| 2016-09-28 | $15.36 | $15.44 | $15.34 | $15.42 | $9.62 | 112,619 |
| 2016-09-27 | $15.25 | $15.42 | $15.23 | $15.37 | $9.59 | 64,506 |
| 2016-09-26 | $15.32 | $15.32 | $15.24 | $15.28 | $9.53 | 67,832 |
| 2016-09-23 | $15.35 | $15.36 | $15.31 | $15.35 | $9.58 | 81,734 |
| 2016-09-22 | $15.35 | $15.36 | $15.28 | $15.34 | $9.57 | 78,668 |
| 2016-09-21 | $15.19 | $15.32 | $15.18 | $15.29 | $9.54 | 184,932 |
| 2016-09-20 | $15.02 | $15.15 | $15.00 | $15.15 | $9.45 | 99,642 |
| 2016-09-19 | $14.92 | $14.97 | $14.90 | $14.94 | $9.32 | 95,015 |
| 2016-09-16 | $15.02 | $15.06 | $14.86 | $14.90 | $9.30 | 94,069 |
| 2016-09-15 | $15.05 | $15.15 | $15.04 | $15.08 | $9.34 | 104,129 |
| 2016-09-14 | $14.91 | $15.08 | $14.91 | $15.06 | $9.32 | 105,729 |
| 2016-09-13 | $14.94 | $15.07 | $14.77 | $14.96 | $9.26 | 110,627 |
| 2016-09-12 | $15.02 | $15.12 | $14.99 | $15.00 | $9.29 | 90,493 |
| 2016-09-09 | $15.36 | $15.38 | $14.94 | $15.03 | $9.30 | 131,796 |
| 2016-09-08 | $15.34 | $15.41 | $15.24 | $15.41 | $9.54 | 53,889 |
| 2016-09-07 | $15.32 | $15.36 | $15.23 | $15.36 | $9.51 | 66,120 |
| 2016-09-06 | $15.30 | $15.39 | $15.21 | $15.30 | $9.47 | 60,269 |
| 2016-09-02 | $15.27 | $15.30 | $15.18 | $15.30 | $9.47 | 74,364 |
| 2016-09-01 | $15.28 | $15.30 | $15.16 | $15.24 | $9.43 | 79,770 |
| 2016-08-31 | $15.23 | $15.29 | $15.12 | $15.29 | $9.47 | 94,936 |
| 2016-08-30 | $15.32 | $15.32 | $15.17 | $15.23 | $9.43 | 109,218 |
| 2016-08-29 | $15.21 | $15.28 | $15.10 | $15.28 | $9.46 | 67,255 |
| 2016-08-26 | $15.20 | $15.25 | $15.12 | $15.19 | $9.40 | 69,987 |
| 2016-08-25 | $15.18 | $15.26 | $15.18 | $15.24 | $9.43 | 92,220 |
| 2016-08-24 | $15.12 | $15.27 | $15.11 | $15.18 | $9.40 | 90,027 |
| 2016-08-23 | $15.14 | $15.17 | $15.07 | $15.09 | $9.34 | 54,421 |
| 2016-08-22 | $15.03 | $15.15 | $14.98 | $15.09 | $9.34 | 80,603 |
| 2016-08-19 | $14.99 | $15.09 | $14.96 | $15.06 | $9.32 | 63,155 |
| 2016-08-18 | $14.95 | $15.07 | $14.95 | $15.01 | $9.29 | 78,060 |
| 2016-08-17 | $14.99 | $15.00 | $14.90 | $14.94 | $9.25 | 47,018 |
| 2016-08-16 | $15.08 | $15.17 | $15.00 | $15.08 | $9.26 | 60,350 |
| 2016-08-15 | $15.03 | $15.12 | $15.00 | $15.09 | $9.27 | 40,853 |
| 2016-08-12 | $14.95 | $15.08 | $14.94 | $15.05 | $9.24 | 39,036 |
| 2016-08-11 | $14.95 | $15.07 | $14.92 | $14.92 | $9.16 | 63,015 |
| 2016-08-10 | $14.97 | $14.98 | $14.85 | $14.92 | $9.16 | 77,415 |
| 2016-08-09 | $14.90 | $14.94 | $14.90 | $14.94 | $9.18 | 58,531 |
| 2016-08-08 | $14.83 | $14.90 | $14.83 | $14.90 | $9.15 | 50,028 |
| 2016-08-05 | $14.85 | $14.86 | $14.80 | $14.82 | $9.10 | 43,745 |
| 2016-08-04 | $14.81 | $14.85 | $14.77 | $14.82 | $9.10 | 65,314 |
| 2016-08-03 | $14.73 | $14.81 | $14.73 | $14.81 | $9.10 | 36,825 |
| 2016-08-02 | $14.81 | $14.81 | $14.65 | $14.74 | $9.05 | 53,655 |
| 2016-08-01 | $14.87 | $14.92 | $14.77 | $14.77 | $9.07 | 111,239 |
| 2016-07-29 | $14.88 | $14.91 | $14.83 | $14.85 | $9.12 | 63,953 |
| 2016-07-28 | $14.91 | $14.91 | $14.82 | $14.88 | $9.14 | 47,093 |
| 2016-07-27 | $14.83 | $14.93 | $14.82 | $14.89 | $9.15 | 38,392 |
| 2016-07-26 | $14.80 | $14.86 | $14.76 | $14.83 | $9.11 | 22,307 |
| 2016-07-25 | $14.83 | $14.84 | $14.74 | $14.79 | $9.08 | 81,088 |
| 2016-07-22 | $14.85 | $14.87 | $14.79 | $14.81 | $9.10 | 49,095 |
| 2016-07-21 | $14.85 | $14.85 | $14.74 | $14.82 | $9.10 | 35,017 |
| 2016-07-20 | $14.69 | $14.83 | $14.66 | $14.83 | $9.11 | 49,651 |
| 2016-07-19 | $14.58 | $14.65 | $14.53 | $14.65 | $9.00 | 44,553 |
| 2016-07-18 | $14.49 | $14.63 | $14.49 | $14.63 | $8.99 | 52,883 |
| 2016-07-15 | $14.50 | $14.54 | $14.38 | $14.54 | $8.93 | 95,075 |
| 2016-07-14 | $14.56 | $14.59 | $14.50 | $14.58 | $8.88 | 78,338 |
| 2016-07-13 | $14.58 | $14.58 | $14.45 | $14.53 | $8.85 | 90,394 |
| 2016-07-12 | $14.57 | $14.58 | $14.52 | $14.53 | $8.85 | 62,000 |
| 2016-07-11 | $14.68 | $14.68 | $14.50 | $14.51 | $8.84 | 57,112 |
| 2016-07-08 | $14.57 | $14.64 | $14.52 | $14.64 | $8.92 | 59,114 |
| 2016-07-07 | $14.43 | $14.52 | $14.38 | $14.50 | $8.84 | 96,409 |
| 2016-07-06 | $14.33 | $14.38 | $14.22 | $14.37 | $8.76 | 30,556 |
| 2016-07-05 | $14.34 | $14.42 | $14.26 | $14.31 | $8.72 | 45,934 |
| 2016-07-01 | $14.46 | $14.49 | $14.41 | $14.44 | $8.80 | 57,938 |
| 2016-06-30 | $14.48 | $14.48 | $14.28 | $14.43 | $8.79 | 79,885 |
| 2016-06-29 | $14.45 | $14.45 | $14.39 | $14.41 | $8.78 | 68,697 |
| 2016-06-28 | $14.30 | $14.32 | $14.22 | $14.31 | $8.72 | 44,699 |
| 2016-06-27 | $14.47 | $14.47 | $14.13 | $14.18 | $8.64 | 69,186 |
| 2016-06-24 | $14.27 | $14.54 | $14.27 | $14.49 | $8.83 | 101,272 |
| 2016-06-23 | $14.60 | $14.60 | $14.45 | $14.59 | $8.89 | 88,057 |
| 2016-06-22 | $14.47 | $14.53 | $14.46 | $14.51 | $8.84 | 46,592 |
| 2016-06-21 | $14.46 | $14.47 | $14.37 | $14.43 | $8.79 | 37,946 |
| 2016-06-20 | $14.55 | $14.55 | $14.37 | $14.45 | $8.81 | 38,672 |
| 2016-06-17 | $14.40 | $14.44 | $14.38 | $14.43 | $8.79 | 39,478 |
| 2016-06-16 | $14.40 | $14.41 | $14.32 | $14.39 | $8.77 | 59,144 |
| 2016-06-15 | $14.49 | $14.53 | $14.38 | $14.47 | $8.75 | 47,407 |
| 2016-06-14 | $14.48 | $14.54 | $14.44 | $14.47 | $8.75 | 210,850 |
| 2016-06-13 | $14.37 | $14.59 | $14.37 | $14.47 | $8.75 | 78,394 |
| 2016-06-10 | $14.52 | $14.55 | $14.37 | $14.42 | $8.72 | 125,794 |
| 2016-06-09 | $14.64 | $14.64 | $14.54 | $14.56 | $8.80 | 59,299 |
| 2016-06-08 | $14.56 | $14.65 | $14.49 | $14.65 | $8.85 | 27,566 |
| 2016-06-07 | $14.54 | $14.60 | $14.48 | $14.49 | $8.76 | 56,599 |
| 2016-06-06 | $14.50 | $14.53 | $14.43 | $14.52 | $8.78 | 37,463 |
| 2016-06-03 | $14.26 | $14.49 | $14.26 | $14.48 | $8.75 | 49,367 |
| 2016-06-02 | $14.38 | $14.38 | $14.28 | $14.34 | $8.67 | 56,203 |
| 2016-06-01 | $14.17 | $14.35 | $14.12 | $14.34 | $8.67 | 37,354 |
| 2016-05-31 | $14.34 | $14.36 | $14.22 | $14.26 | $8.62 | 51,257 |
| 2016-05-27 | $14.28 | $14.42 | $14.23 | $14.30 | $8.64 | 47,217 |
| 2016-05-26 | $14.30 | $14.34 | $14.25 | $14.31 | $8.65 | 39,982 |
| 2016-05-25 | $14.24 | $14.33 | $14.21 | $14.26 | $8.62 | 115,353 |
| 2016-05-24 | $14.17 | $14.24 | $14.15 | $14.20 | $8.58 | 47,240 |
| 2016-05-23 | $14.16 | $14.18 | $14.08 | $14.10 | $8.52 | 52,177 |
| 2016-05-20 | $14.05 | $14.16 | $14.04 | $14.14 | $8.55 | 42,592 |
| 2016-05-19 | $13.98 | $14.03 | $13.88 | $14.03 | $8.48 | 52,624 |
| 2016-05-18 | $13.95 | $14.06 | $13.95 | $14.03 | $8.48 | 31,428 |
| 2016-05-17 | $14.05 | $14.06 | $13.97 | $14.06 | $8.50 | 42,478 |
| 2016-05-16 | $14.10 | $14.12 | $14.01 | $14.07 | $8.50 | 53,958 |
| 2016-05-13 | $14.14 | $14.17 | $14.08 | $14.17 | $8.49 | 35,237 |
| 2016-05-12 | $14.15 | $14.16 | $13.98 | $14.16 | $8.49 | 75,733 |
| 2016-05-11 | $14.15 | $14.18 | $14.08 | $14.15 | $8.48 | 25,195 |
| 2016-05-10 | $14.10 | $14.19 | $14.02 | $14.15 | $8.48 | 53,774 |
| 2016-05-09 | $14.04 | $14.08 | $14.02 | $14.07 | $8.43 | 38,087 |
| 2016-05-06 | $14.03 | $14.07 | $13.98 | $14.05 | $8.42 | 34,541 |
| 2016-05-05 | $14.05 | $14.10 | $14.00 | $14.05 | $8.42 | 32,952 |
| 2016-05-04 | $14.01 | $14.12 | $13.87 | $14.01 | $8.40 | 39,286 |
| 2016-05-03 | $14.11 | $14.12 | $14.02 | $14.02 | $8.40 | 44,309 |
| 2016-05-02 | $14.23 | $14.27 | $14.11 | $14.14 | $8.48 | 32,155 |
| 2016-04-29 | $14.32 | $14.32 | $14.20 | $14.22 | $8.52 | 27,026 |
| 2016-04-28 | $14.24 | $14.30 | $14.20 | $14.29 | $8.57 | 60,034 |
| 2016-04-27 | $14.20 | $14.25 | $14.15 | $14.23 | $8.53 | 23,936 |
| 2016-04-26 | $14.18 | $14.24 | $14.11 | $14.19 | $8.51 | 52,713 |
| 2016-04-25 | $14.13 | $14.16 | $14.10 | $14.16 | $8.49 | 39,953 |
| 2016-04-22 | $14.10 | $14.13 | $14.06 | $14.10 | $8.45 | 15,142 |
| 2016-04-21 | $14.07 | $14.11 | $14.00 | $14.08 | $8.44 | 17,913 |
| 2016-04-20 | $13.90 | $14.03 | $13.87 | $14.03 | $8.41 | 40,232 |
| 2016-04-19 | $13.82 | $13.88 | $13.77 | $13.88 | $8.32 | 35,417 |
| 2016-04-18 | $13.66 | $13.74 | $13.66 | $13.73 | $8.23 | 22,971 |
| 2016-04-15 | $13.88 | $13.89 | $13.66 | $13.66 | $8.19 | 44,474 |
| 2016-04-14 | $13.89 | $13.98 | $13.86 | $13.97 | $8.30 | 40,460 |
| 2016-04-13 | $13.84 | $13.90 | $13.80 | $13.90 | $8.26 | 39,628 |
| 2016-04-12 | $13.77 | $13.82 | $13.75 | $13.82 | $8.21 | 53,294 |
| 2016-04-11 | $13.75 | $13.84 | $13.68 | $13.76 | $8.18 | 52,472 |
| 2016-04-08 | $13.72 | $13.77 | $13.65 | $13.71 | $8.15 | 54,375 |
| 2016-04-07 | $13.65 | $13.74 | $13.63 | $13.69 | $8.14 | 109,674 |
| 2016-04-06 | $13.57 | $13.64 | $13.57 | $13.62 | $8.10 | 57,667 |
| 2016-04-05 | $13.61 | $13.61 | $13.51 | $13.57 | $8.07 | 22,568 |
| 2016-04-04 | $13.72 | $13.74 | $13.60 | $13.65 | $8.11 | 14,015 |
| 2016-04-01 | $13.60 | $13.74 | $13.57 | $13.68 | $8.13 | 36,198 |
| 2016-03-31 | $13.56 | $13.65 | $13.51 | $13.61 | $8.09 | 88,379 |
| 2016-03-30 | $13.51 | $13.61 | $13.49 | $13.54 | $8.05 | 101,185 |
| 2016-03-29 | $13.41 | $13.51 | $13.40 | $13.48 | $8.01 | 29,919 |
| 2016-03-28 | $13.45 | $13.49 | $13.40 | $13.45 | $7.99 | 18,791 |
| 2016-03-24 | $13.51 | $13.54 | $13.37 | $13.42 | $7.98 | 31,981 |
| 2016-03-23 | $13.54 | $13.61 | $13.42 | $13.54 | $8.05 | 62,762 |
| 2016-03-22 | $13.49 | $13.56 | $13.36 | $13.53 | $8.04 | 38,835 |
| 2016-03-21 | $13.43 | $13.57 | $13.37 | $13.50 | $8.02 | 38,724 |
| 2016-03-18 | $13.35 | $13.42 | $13.35 | $13.41 | $7.97 | 41,840 |
| 2016-03-17 | $13.32 | $13.44 | $13.31 | $13.34 | $7.93 | 37,815 |
| 2016-03-16 | $13.18 | $13.29 | $13.16 | $13.29 | $7.90 | 31,904 |
| 2016-03-15 | $13.25 | $13.28 | $13.20 | $13.27 | $7.82 | 44,025 |
| 2016-03-14 | $13.27 | $13.30 | $13.13 | $13.29 | $7.83 | 49,160 |
| 2016-03-11 | $13.25 | $13.37 | $13.24 | $13.32 | $7.85 | 35,187 |
| 2016-03-10 | $13.21 | $13.28 | $13.10 | $13.20 | $7.78 | 32,665 |
| 2016-03-09 | $13.17 | $13.20 | $13.14 | $13.14 | $7.74 | 26,930 |
| 2016-03-08 | $13.20 | $13.20 | $13.10 | $13.13 | $7.74 | 47,912 |
| 2016-03-07 | $13.23 | $13.24 | $13.14 | $13.21 | $7.78 | 30,905 |
| 2016-03-04 | $13.24 | $13.40 | $13.22 | $13.24 | $7.80 | 45,320 |
| 2016-03-03 | $13.05 | $13.22 | $13.00 | $13.21 | $7.78 | 75,948 |
| 2016-03-02 | $13.14 | $13.14 | $12.88 | $13.07 | $7.70 | 61,649 |
| 2016-03-01 | $12.97 | $13.13 | $12.87 | $13.13 | $7.74 | 109,921 |
| 2016-02-29 | $12.83 | $12.93 | $12.81 | $12.93 | $7.62 | 50,862 |
| 2016-02-26 | $12.84 | $12.89 | $12.74 | $12.89 | $7.59 | 49,325 |
| 2016-02-25 | $12.70 | $12.81 | $12.61 | $12.81 | $7.55 | 58,293 |
| 2016-02-24 | $12.52 | $12.74 | $12.52 | $12.74 | $7.51 | 50,050 |
| 2016-02-23 | $12.65 | $12.65 | $12.53 | $12.59 | $7.42 | 58,317 |
| 2016-02-22 | $12.70 | $12.71 | $12.62 | $12.66 | $7.46 | 66,060 |
| 2016-02-19 | $12.66 | $12.67 | $12.55 | $12.67 | $7.46 | 38,271 |
| 2016-02-18 | $12.73 | $12.73 | $12.56 | $12.69 | $7.48 | 73,244 |
| 2016-02-17 | $12.65 | $12.66 | $12.57 | $12.66 | $7.46 | 79,387 |
| 2016-02-16 | $12.63 | $12.63 | $12.43 | $12.58 | $7.41 | 39,143 |
| 2016-02-12 | $12.64 | $12.77 | $12.50 | $12.60 | $7.42 | 156,443 |
| 2016-02-11 | $12.64 | $12.72 | $12.45 | $12.71 | $7.42 | 46,742 |
| 2016-02-10 | $12.79 | $12.86 | $12.70 | $12.75 | $7.44 | 32,722 |
| 2016-02-09 | $12.75 | $12.86 | $12.53 | $12.79 | $7.47 | 91,215 |
| 2016-02-08 | $13.04 | $13.05 | $12.72 | $12.89 | $7.52 | 31,402 |
| 2016-02-05 | $13.22 | $13.24 | $13.00 | $13.13 | $7.66 | 52,896 |
| 2016-02-04 | $13.19 | $13.27 | $13.08 | $13.27 | $7.75 | 40,100 |
| 2016-02-03 | $13.24 | $13.26 | $13.14 | $13.18 | $7.69 | 24,131 |
| 2016-02-02 | $13.29 | $13.29 | $13.20 | $13.22 | $7.72 | 23,452 |
| 2016-02-01 | $13.35 | $13.39 | $13.30 | $13.32 | $7.78 | 22,666 |
| 2016-01-29 | $13.36 | $13.43 | $13.27 | $13.37 | $7.80 | 58,545 |
| 2016-01-28 | $13.32 | $13.36 | $13.24 | $13.36 | $7.80 | 74,070 |
| 2016-01-27 | $13.29 | $13.29 | $13.15 | $13.26 | $7.74 | 33,435 |
| 2016-01-26 | $13.12 | $13.29 | $13.10 | $13.29 | $7.76 | 39,383 |
| 2016-01-25 | $13.21 | $13.21 | $13.00 | $13.15 | $7.68 | 28,757 |
| 2016-01-22 | $13.29 | $13.29 | $13.09 | $13.23 | $7.72 | 44,992 |
| 2016-01-21 | $13.20 | $13.24 | $12.94 | $13.20 | $7.71 | 173,235 |
| 2016-01-20 | $13.06 | $13.16 | $12.78 | $13.16 | $7.68 | 144,018 |
| 2016-01-19 | $13.33 | $13.33 | $12.94 | $13.16 | $7.68 | 91,833 |
| 2016-01-15 | $13.14 | $13.33 | $12.94 | $13.33 | $7.78 | 83,606 |
| 2016-01-14 | $13.33 | $13.43 | $13.12 | $13.43 | $7.84 | 121,245 |
| 2016-01-13 | $13.67 | $13.67 | $13.42 | $13.49 | $7.81 | 88,377 |
| 2016-01-12 | $13.67 | $13.68 | $13.47 | $13.67 | $7.91 | 70,456 |
| 2016-01-11 | $13.63 | $13.67 | $13.49 | $13.63 | $7.89 | 44,534 |
| 2016-01-08 | $13.77 | $13.77 | $13.61 | $13.66 | $7.91 | 34,606 |
| 2016-01-07 | $13.75 | $13.86 | $13.64 | $13.73 | $7.95 | 66,615 |
| 2016-01-06 | $13.92 | $13.97 | $13.85 | $13.87 | $8.03 | 53,587 |
| 2016-01-05 | $13.93 | $13.99 | $13.85 | $13.98 | $8.09 | 40,130 |
| 2016-01-04 | $13.84 | $13.94 | $13.68 | $13.94 | $8.07 | 60,886 |
| 2015-12-31 | $13.94 | $13.99 | $13.80 | $13.89 | $8.04 | 65,010 |
| 2015-12-30 | $13.87 | $13.95 | $13.81 | $13.88 | $8.03 | 69,483 |
| 2015-12-29 | $14.01 | $14.01 | $13.82 | $13.87 | $8.03 | 58,985 |
| 2015-12-28 | $14.06 | $14.06 | $13.91 | $13.98 | $8.09 | 22,538 |
| 2015-12-24 | $13.95 | $14.09 | $13.92 | $14.04 | $8.13 | 31,281 |
| 2015-12-23 | $13.90 | $14.04 | $13.86 | $13.91 | $8.05 | 99,556 |
| 2015-12-22 | $13.75 | $13.89 | $13.75 | $13.85 | $8.02 | 83,682 |
| 2015-12-21 | $13.80 | $13.86 | $13.73 | $13.78 | $7.97 | 45,704 |
| 2015-12-18 | $13.77 | $13.87 | $13.70 | $13.81 | $7.99 | 88,294 |
| 2015-12-17 | $13.64 | $13.72 | $13.59 | $13.72 | $7.94 | 113,971 |
| 2015-12-16 | $13.58 | $13.71 | $13.44 | $13.63 | $7.89 | 129,263 |
| 2015-12-15 | $13.66 | $13.78 | $13.62 | $13.78 | $7.82 | 95,919 |
| 2015-12-14 | $13.70 | $13.70 | $13.43 | $13.60 | $7.72 | 158,451 |
| 2015-12-11 | $13.92 | $13.92 | $13.68 | $13.69 | $7.77 | 141,466 |
| 2015-12-10 | $14.08 | $14.08 | $13.90 | $13.93 | $7.90 | 61,935 |
| 2015-12-09 | $14.24 | $14.24 | $14.11 | $14.14 | $8.02 | 79,438 |
| 2015-12-08 | $14.09 | $14.13 | $13.97 | $14.10 | $8.00 | 46,282 |
| 2015-12-07 | $14.25 | $14.29 | $14.11 | $14.13 | $8.02 | 47,636 |
| 2015-12-04 | $14.28 | $14.35 | $14.23 | $14.28 | $8.10 | 35,176 |
| 2015-12-03 | $14.44 | $14.46 | $14.23 | $14.28 | $8.10 | 74,088 |
| 2015-12-02 | $14.43 | $14.45 | $14.37 | $14.42 | $8.18 | 41,178 |
| 2015-12-01 | $14.38 | $14.45 | $14.37 | $14.44 | $8.19 | 74,991 |
| 2015-11-30 | $14.36 | $14.44 | $14.30 | $14.34 | $8.14 | 29,588 |
| 2015-11-27 | $14.31 | $14.42 | $14.25 | $14.38 | $8.16 | 61,118 |
| 2015-11-25 | $14.21 | $14.29 | $14.19 | $14.29 | $8.11 | 27,882 |
| 2015-11-24 | $14.20 | $14.25 | $14.08 | $14.19 | $8.05 | 75,198 |
| 2015-11-23 | $14.23 | $14.31 | $14.19 | $14.22 | $8.07 | 34,769 |
| 2015-11-20 | $14.23 | $14.27 | $14.19 | $14.20 | $8.06 | 49,609 |
| 2015-11-19 | $14.23 | $14.28 | $14.21 | $14.26 | $8.09 | 34,449 |
| 2015-11-18 | $14.27 | $14.28 | $14.19 | $14.26 | $8.09 | 53,818 |
| 2015-11-17 | $14.33 | $14.41 | $14.20 | $14.23 | $8.07 | 94,010 |
| 2015-11-16 | $14.31 | $14.36 | $14.27 | $14.33 | $8.13 | 39,246 |
| 2015-11-13 | $14.42 | $14.42 | $14.21 | $14.29 | $8.11 | 87,414 |
| 2015-11-12 | $14.57 | $14.61 | $14.47 | $14.53 | $8.18 | 75,042 |
| 2015-11-11 | $14.55 | $14.62 | $14.54 | $14.57 | $8.20 | 41,019 |
| 2015-11-10 | $14.58 | $14.68 | $14.50 | $14.55 | $8.19 | 55,995 |
| 2015-11-09 | $14.82 | $14.87 | $14.59 | $14.60 | $8.22 | 33,197 |
| 2015-11-06 | $14.77 | $14.86 | $14.77 | $14.82 | $8.34 | 27,213 |
| 2015-11-05 | $14.83 | $14.90 | $14.79 | $14.87 | $8.37 | 106,233 |
| 2015-11-04 | $14.74 | $14.81 | $14.74 | $14.78 | $8.32 | 20,121 |
| 2015-11-03 | $14.74 | $14.85 | $14.74 | $14.80 | $8.33 | 30,142 |
| 2015-11-02 | $14.71 | $14.78 | $14.71 | $14.77 | $8.31 | 34,733 |
| 2015-10-30 | $14.77 | $14.77 | $14.67 | $14.70 | $8.27 | 47,182 |
| 2015-10-29 | $14.67 | $14.73 | $14.63 | $14.73 | $8.29 | 42,872 |
| 2015-10-28 | $14.64 | $14.70 | $14.61 | $14.69 | $8.27 | 50,973 |
| 2015-10-27 | $14.67 | $14.68 | $14.57 | $14.60 | $8.22 | 58,523 |
| 2015-10-26 | $14.85 | $14.85 | $14.67 | $14.69 | $8.27 | 37,508 |
| 2015-10-23 | $14.87 | $14.89 | $14.80 | $14.80 | $8.33 | 64,533 |
| 2015-10-22 | $14.85 | $14.85 | $14.75 | $14.81 | $8.34 | 73,721 |
| 2015-10-21 | $14.94 | $14.95 | $14.71 | $14.78 | $8.32 | 51,576 |
| 2015-10-20 | $14.94 | $14.95 | $14.89 | $14.90 | $8.39 | 60,141 |
| 2015-10-19 | $14.78 | $14.97 | $14.78 | $14.93 | $8.40 | 108,462 |
| 2015-10-16 | $14.68 | $14.80 | $14.68 | $14.80 | $8.33 | 83,389 |
| 2015-10-15 | $14.73 | $14.78 | $14.66 | $14.78 | $8.25 | 68,191 |
| 2015-10-14 | $14.65 | $14.68 | $14.57 | $14.68 | $8.20 | 54,262 |
| 2015-10-13 | $14.73 | $14.73 | $14.58 | $14.65 | $8.18 | 79,671 |
| 2015-10-12 | $14.79 | $14.81 | $14.68 | $14.76 | $8.24 | 34,219 |
| 2015-10-09 | $14.75 | $14.85 | $14.75 | $14.83 | $8.28 | 43,899 |
| 2015-10-08 | $14.56 | $14.76 | $14.54 | $14.76 | $8.24 | 151,659 |
| 2015-10-07 | $14.47 | $14.56 | $14.40 | $14.56 | $8.13 | 68,746 |
| 2015-10-06 | $14.48 | $14.50 | $14.35 | $14.47 | $8.08 | 89,259 |
| 2015-10-05 | $14.38 | $14.48 | $14.38 | $14.48 | $8.09 | 58,006 |
| 2015-10-02 | $14.29 | $14.38 | $14.20 | $14.38 | $8.03 | 51,122 |
| 2015-10-01 | $14.43 | $14.49 | $14.23 | $14.37 | $8.02 | 94,382 |
| 2015-09-30 | $14.42 | $14.53 | $14.36 | $14.49 | $8.09 | 70,647 |
| 2015-09-29 | $14.66 | $14.75 | $14.30 | $14.32 | $8.00 | 141,893 |
| 2015-09-28 | $14.84 | $14.84 | $14.54 | $14.67 | $8.19 | 56,507 |
| 2015-09-25 | $14.81 | $14.88 | $14.78 | $14.84 | $8.29 | 27,590 |
| 2015-09-24 | $14.81 | $14.83 | $14.76 | $14.81 | $8.27 | 19,255 |
| 2015-09-23 | $14.77 | $14.87 | $14.75 | $14.85 | $8.29 | 42,159 |
| 2015-09-22 | $14.74 | $14.82 | $14.72 | $14.75 | $8.24 | 28,382 |
| 2015-09-21 | $14.89 | $14.91 | $14.81 | $14.82 | $8.28 | 36,916 |
| 2015-09-18 | $14.83 | $14.87 | $14.77 | $14.84 | $8.29 | 59,820 |
| 2015-09-17 | $14.79 | $14.87 | $14.71 | $14.84 | $8.29 | 32,668 |
| 2015-09-16 | $14.84 | $14.84 | $14.75 | $14.78 | $8.25 | 34,634 |
| 2015-09-15 | $14.92 | $14.98 | $14.83 | $14.90 | $8.26 | 62,671 |
| 2015-09-14 | $14.90 | $14.94 | $14.85 | $14.90 | $8.26 | 14,469 |
| 2015-09-11 | $14.89 | $14.92 | $14.85 | $14.88 | $8.24 | 39,337 |
| 2015-09-10 | $14.90 | $14.96 | $14.86 | $14.87 | $8.24 | 61,367 |
| 2015-09-09 | $15.03 | $15.08 | $14.83 | $14.85 | $8.23 | 61,238 |
| 2015-09-08 | $15.05 | $15.17 | $14.99 | $15.03 | $8.33 | 33,096 |
| 2015-09-04 | $14.97 | $15.11 | $14.91 | $15.05 | $8.34 | 39,456 |
| 2015-09-03 | $14.96 | $15.03 | $14.96 | $15.03 | $8.33 | 25,731 |
| 2015-09-02 | $14.91 | $14.96 | $14.89 | $14.96 | $8.29 | 28,192 |
| 2015-09-01 | $14.78 | $14.86 | $14.76 | $14.85 | $8.23 | 46,265 |
| 2015-08-31 | $14.87 | $14.94 | $14.83 | $14.88 | $8.24 | 49,880 |
| 2015-08-28 | $14.86 | $14.94 | $14.83 | $14.90 | $8.26 | 41,822 |
| 2015-08-27 | $14.86 | $14.95 | $14.85 | $14.87 | $8.24 | 65,957 |
| 2015-08-26 | $14.83 | $14.87 | $14.66 | $14.85 | $8.23 | 96,600 |
| 2015-08-25 | $14.82 | $14.95 | $14.57 | $14.69 | $8.14 | 61,109 |
| 2015-08-24 | $14.45 | $14.81 | $11.56 | $14.55 | $8.06 | 208,322 |
| 2015-08-21 | $15.09 | $15.09 | $14.86 | $14.95 | $8.28 | 53,012 |
| 2015-08-20 | $15.11 | $15.22 | $15.05 | $15.10 | $8.37 | 57,786 |
| 2015-08-19 | $15.30 | $15.30 | $15.11 | $15.17 | $8.40 | 63,514 |