Ares Dynamic Credit Allocation Fund Inc (ARDC) Exchange: NYSE
Data as of Oct. 6, 2025
$14.07 ($0.06) 0.43%
Ares Dynamic Credit Allocation Fund Inc - Daily Information
Click for more stock information on Ares Dynamic Credit Allocation Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $14.02 |
| Previous Close | $14.07 |
| High | $14.07 |
| Low | $13.97 |
| Adjusted Open | $14.02 |
| Previous Adjusted Close | $14.07 |
| Adjusted High | $14.07 |
| Adjusted Low | $13.97 |
About Ares Dynamic Credit Allocation Fund Inc (ARDC)
Ares Dynamic Credit Allocation Fund, Inc. (“ARDC”) is a closed-end management company that is externally managed by Ares Capital Management II LLC, a subsidiary of Ares Management Corporation. ARDC seeks to provide an attractive level of total return, primarily through current income and, secondarily, through capital appreciation. ARDC invests in a broad, dynamically-managed portfolio of credit investments. There can be no assurance that ARDC will achieve its investment objective. ARDC’s net asset value may be accessed through its NASDAQ ticker symbol, XADCX.
Invest in Ares Dynamic Credit Allocation Fund Inc (ARDC)
Historical Stock Data for Ares Dynamic Credit Allocation Fund Inc (ARDC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $14.02 | $14.07 | $13.97 | $14.07 | $14.07 | 130,016 |
| 2025-09-29 | $13.98 | $14.04 | $13.92 | $14.01 | $14.01 | 122,390 |
| 2025-09-26 | $14.06 | $14.14 | $13.99 | $13.99 | $13.99 | 129,446 |
| 2025-09-25 | $14.19 | $14.21 | $14.14 | $14.14 | $14.14 | 242,795 |
| 2025-09-24 | $14.36 | $14.41 | $14.20 | $14.21 | $14.21 | 134,305 |
| 2025-09-23 | $14.45 | $14.50 | $14.37 | $14.39 | $14.39 | 133,397 |
| 2025-09-22 | $14.58 | $14.63 | $14.45 | $14.53 | $14.53 | 102,188 |
| 2025-09-19 | $14.87 | $14.89 | $14.66 | $14.68 | $14.57 | 133,759 |
| 2025-09-18 | $14.85 | $14.87 | $14.81 | $14.85 | $14.74 | 101,171 |
| 2025-09-17 | $14.89 | $14.93 | $14.80 | $14.83 | $14.72 | 66,066 |
| 2025-09-16 | $14.92 | $14.92 | $14.80 | $14.85 | $14.74 | 54,940 |
| 2025-09-15 | $14.88 | $15.03 | $14.81 | $14.87 | $14.76 | 136,405 |
| 2025-09-12 | $14.84 | $14.88 | $14.82 | $14.88 | $14.77 | 63,553 |
| 2025-09-11 | $14.84 | $14.86 | $14.74 | $14.82 | $14.71 | 87,004 |
| 2025-09-10 | $14.87 | $14.88 | $14.77 | $14.80 | $14.69 | 136,279 |
| 2025-09-09 | $14.90 | $14.90 | $14.80 | $14.83 | $14.72 | 65,213 |
| 2025-09-08 | $14.85 | $14.89 | $14.80 | $14.87 | $14.76 | 133,496 |
| 2025-09-05 | $14.79 | $14.84 | $14.75 | $14.79 | $14.68 | 93,771 |
| 2025-09-04 | $14.72 | $14.75 | $14.65 | $14.74 | $14.63 | 106,706 |
| 2025-09-03 | $14.67 | $14.72 | $14.67 | $14.68 | $14.57 | 90,516 |
| 2025-09-02 | $14.69 | $14.71 | $14.66 | $14.70 | $14.70 | 128,486 |
| 2025-08-29 | $14.66 | $14.71 | $14.63 | $14.71 | $14.71 | 89,347 |
| 2025-08-28 | $14.57 | $14.63 | $14.54 | $14.63 | $14.63 | 51,892 |
| 2025-08-27 | $14.60 | $14.62 | $14.53 | $14.53 | $14.53 | 56,039 |
| 2025-08-26 | $14.58 | $14.59 | $14.56 | $14.59 | $14.59 | 62,262 |
| 2025-08-25 | $14.64 | $14.64 | $14.51 | $14.55 | $14.55 | 74,336 |
| 2025-08-22 | $14.55 | $14.61 | $14.49 | $14.59 | $14.59 | 66,032 |
| 2025-08-21 | $14.51 | $14.55 | $14.38 | $14.54 | $14.54 | 118,979 |
| 2025-08-20 | $14.66 | $14.67 | $14.55 | $14.62 | $14.51 | 154,451 |
| 2025-08-19 | $14.66 | $14.66 | $14.59 | $14.63 | $14.52 | 120,117 |
| 2025-08-18 | $14.62 | $14.63 | $14.58 | $14.62 | $14.51 | 115,508 |
| 2025-08-15 | $14.56 | $14.60 | $14.45 | $14.60 | $14.49 | 93,771 |
| 2025-08-14 | $14.56 | $14.56 | $14.47 | $14.53 | $14.42 | 72,365 |
| 2025-08-13 | $14.55 | $14.56 | $14.51 | $14.55 | $14.44 | 104,222 |
| 2025-08-12 | $14.49 | $14.54 | $14.43 | $14.54 | $14.43 | 91,900 |
| 2025-08-11 | $14.47 | $14.49 | $14.45 | $14.46 | $14.35 | 80,632 |
| 2025-08-08 | $14.41 | $14.46 | $14.36 | $14.46 | $14.35 | 96,668 |
| 2025-08-07 | $14.37 | $14.45 | $14.32 | $14.36 | $14.25 | 79,474 |
| 2025-08-06 | $14.34 | $14.37 | $14.34 | $14.37 | $14.26 | 62,133 |
| 2025-08-05 | $14.34 | $14.40 | $14.31 | $14.32 | $14.21 | 68,440 |
| 2025-08-04 | $14.36 | $14.39 | $14.31 | $14.36 | $14.25 | 109,010 |
| 2025-08-01 | $14.37 | $14.38 | $14.30 | $14.31 | $14.20 | 78,475 |
| 2025-07-31 | $14.34 | $14.39 | $14.26 | $14.39 | $14.28 | 112,443 |
| 2025-07-30 | $14.32 | $14.33 | $14.25 | $14.30 | $14.19 | 97,724 |
| 2025-07-29 | $14.30 | $14.33 | $14.25 | $14.30 | $14.19 | 78,214 |
| 2025-07-28 | $14.30 | $14.34 | $14.25 | $14.29 | $14.18 | 45,902 |
| 2025-07-25 | $14.26 | $14.29 | $14.22 | $14.29 | $14.29 | 60,521 |
| 2025-07-24 | $14.28 | $14.28 | $14.19 | $14.22 | $14.22 | 131,970 |
| 2025-07-23 | $14.31 | $14.32 | $14.21 | $14.26 | $14.26 | 102,783 |
| 2025-07-22 | $14.31 | $14.34 | $14.21 | $14.27 | $14.27 | 119,305 |
| 2025-07-21 | $14.35 | $14.36 | $14.25 | $14.29 | $14.29 | 120,987 |
| 2025-07-18 | $14.59 | $14.60 | $14.31 | $14.31 | $14.20 | 266,365 |
| 2025-07-17 | $14.51 | $14.59 | $14.51 | $14.54 | $14.43 | 89,089 |
| 2025-07-16 | $14.46 | $14.55 | $14.35 | $14.54 | $14.43 | 111,778 |
| 2025-07-15 | $14.43 | $14.43 | $14.36 | $14.41 | $14.30 | 92,800 |
| 2025-07-14 | $14.35 | $14.43 | $14.32 | $14.42 | $14.31 | 132,303 |
| 2025-07-11 | $14.33 | $14.33 | $14.22 | $14.30 | $14.19 | 77,115 |
| 2025-07-10 | $14.37 | $14.37 | $14.27 | $14.31 | $14.20 | 85,001 |
| 2025-07-09 | $14.32 | $14.37 | $14.28 | $14.32 | $14.21 | 107,185 |
| 2025-07-08 | $14.27 | $14.29 | $14.22 | $14.28 | $14.17 | 83,126 |
| 2025-07-07 | $14.33 | $14.37 | $14.21 | $14.26 | $14.15 | 104,731 |
| 2025-07-03 | $14.39 | $14.39 | $14.33 | $14.36 | $14.25 | 63,612 |
| 2025-07-02 | $14.35 | $14.36 | $14.31 | $14.34 | $14.23 | 70,578 |
| 2025-07-01 | $14.25 | $14.35 | $14.20 | $14.35 | $14.24 | 103,770 |
| 2025-06-30 | $14.29 | $14.29 | $14.21 | $14.22 | $14.11 | 123,115 |
| 2025-06-27 | $14.20 | $14.27 | $14.16 | $14.21 | $14.10 | 91,957 |
| 2025-06-26 | $14.15 | $14.20 | $14.11 | $14.17 | $14.06 | 109,985 |
| 2025-06-25 | $14.16 | $14.21 | $14.10 | $14.11 | $14.00 | 132,472 |
| 2025-06-24 | $14.20 | $14.22 | $14.10 | $14.12 | $14.01 | 145,194 |
| 2025-06-23 | $14.22 | $14.27 | $14.06 | $14.13 | $14.02 | 121,758 |
| 2025-06-20 | $14.28 | $14.31 | $14.15 | $14.22 | $14.11 | 82,315 |
| 2025-06-18 | $14.28 | $14.34 | $14.27 | $14.27 | $14.05 | 61,666 |
| 2025-06-17 | $14.28 | $14.36 | $14.23 | $14.26 | $14.04 | 40,343 |
| 2025-06-16 | $14.35 | $14.35 | $14.26 | $14.26 | $14.04 | 80,280 |
| 2025-06-13 | $14.30 | $14.30 | $14.17 | $14.26 | $14.04 | 58,781 |
| 2025-06-12 | $14.26 | $14.32 | $14.21 | $14.30 | $14.08 | 90,769 |
| 2025-06-11 | $14.32 | $14.32 | $14.20 | $14.22 | $14.00 | 76,674 |
| 2025-06-10 | $14.15 | $14.31 | $14.12 | $14.21 | $13.99 | 76,786 |
| 2025-06-09 | $14.06 | $14.25 | $14.02 | $14.15 | $13.93 | 127,566 |
| 2025-06-06 | $14.12 | $14.13 | $14.06 | $14.06 | $13.84 | 71,984 |
| 2025-06-05 | $14.03 | $14.18 | $14.03 | $14.12 | $13.90 | 42,543 |
| 2025-06-04 | $14.05 | $14.10 | $14.04 | $14.05 | $13.83 | 72,698 |
| 2025-06-03 | $14.06 | $14.13 | $14.01 | $14.09 | $13.87 | 54,536 |
| 2025-06-02 | $14.05 | $14.12 | $14.03 | $14.10 | $13.88 | 82,947 |
| 2025-05-30 | $14.01 | $14.11 | $14.00 | $14.09 | $13.87 | 67,001 |
| 2025-05-29 | $14.08 | $14.08 | $14.01 | $14.06 | $13.84 | 65,999 |
| 2025-05-28 | $14.12 | $14.17 | $14.02 | $14.09 | $13.87 | 50,563 |
| 2025-05-27 | $14.07 | $14.12 | $14.00 | $14.10 | $13.88 | 86,531 |
| 2025-05-23 | $13.95 | $14.09 | $13.95 | $14.07 | $14.07 | 77,855 |
| 2025-05-22 | $13.90 | $14.06 | $13.89 | $14.03 | $14.03 | 83,218 |
| 2025-05-21 | $14.06 | $14.15 | $13.95 | $13.95 | $13.95 | 70,386 |
| 2025-05-20 | $14.09 | $14.20 | $14.06 | $14.15 | $14.15 | 75,533 |
| 2025-05-19 | $14.11 | $14.17 | $14.03 | $14.12 | $14.12 | 85,025 |
| 2025-05-16 | $14.22 | $14.25 | $14.15 | $14.24 | $14.13 | 65,447 |
| 2025-05-15 | $14.20 | $14.22 | $14.13 | $14.20 | $14.09 | 36,136 |
| 2025-05-14 | $14.19 | $14.20 | $14.12 | $14.18 | $14.07 | 100,923 |
| 2025-05-13 | $14.04 | $14.15 | $14.04 | $14.12 | $14.01 | 57,495 |
| 2025-05-12 | $14.01 | $14.09 | $13.94 | $14.03 | $13.92 | 70,174 |
| 2025-05-09 | $13.80 | $13.90 | $13.77 | $13.90 | $13.79 | 53,616 |
| 2025-05-08 | $13.80 | $13.86 | $13.76 | $13.76 | $13.76 | 57,713 |
| 2025-05-07 | $13.75 | $13.83 | $13.75 | $13.77 | $13.77 | 39,329 |
| 2025-05-06 | $13.79 | $13.82 | $13.60 | $13.80 | $13.80 | 50,591 |
| 2025-05-05 | $13.69 | $13.85 | $13.57 | $13.80 | $13.80 | 145,840 |
| 2025-05-02 | $13.70 | $13.80 | $13.64 | $13.76 | $13.76 | 70,072 |
| 2025-05-01 | $13.65 | $13.74 | $13.62 | $13.63 | $13.63 | 120,179 |
| 2025-04-30 | $13.59 | $13.65 | $13.53 | $13.64 | $13.64 | 69,392 |
| 2025-04-29 | $13.46 | $13.60 | $13.43 | $13.60 | $13.60 | 106,747 |
| 2025-04-28 | $13.51 | $13.65 | $13.47 | $13.51 | $13.51 | 91,937 |
| 2025-04-25 | $13.62 | $13.62 | $13.42 | $13.49 | $13.49 | 64,139 |
| 2025-04-24 | $13.52 | $13.55 | $13.41 | $13.45 | $13.45 | 64,942 |
| 2025-04-23 | $13.51 | $13.55 | $13.38 | $13.45 | $13.45 | 71,105 |
| 2025-04-22 | $13.21 | $13.41 | $13.11 | $13.35 | $13.35 | 48,685 |
| 2025-04-21 | $13.04 | $13.23 | $13.04 | $13.08 | $13.08 | 99,206 |
| 2025-04-17 | $13.13 | $13.31 | $13.07 | $13.24 | $13.13 | 105,902 |
| 2025-04-16 | $13.10 | $13.19 | $13.07 | $13.14 | $13.03 | 92,893 |
| 2025-04-15 | $13.03 | $13.20 | $13.01 | $13.19 | $13.08 | 98,853 |
| 2025-04-14 | $13.07 | $13.08 | $12.93 | $13.06 | $12.95 | 132,103 |
| 2025-04-11 | $12.85 | $13.05 | $12.76 | $12.92 | $12.81 | 155,029 |
| 2025-04-10 | $13.17 | $13.28 | $12.79 | $12.81 | $12.70 | 163,778 |
| 2025-04-09 | $12.82 | $13.51 | $12.70 | $13.32 | $13.21 | 279,626 |
| 2025-04-08 | $12.68 | $13.25 | $12.64 | $12.76 | $12.65 | 284,808 |
| 2025-04-07 | $11.60 | $12.64 | $11.52 | $12.34 | $12.23 | 455,749 |
| 2025-04-04 | $13.48 | $13.72 | $12.53 | $12.78 | $12.67 | 326,368 |
| 2025-04-03 | $13.95 | $14.00 | $13.80 | $13.86 | $13.74 | 112,721 |
| 2025-04-02 | $14.08 | $14.10 | $13.98 | $14.05 | $13.93 | 75,685 |
| 2025-04-01 | $14.07 | $14.10 | $14.05 | $14.08 | $13.96 | 59,356 |
| 2025-03-31 | $14.14 | $14.18 | $14.02 | $14.12 | $14.00 | 88,252 |
| 2025-03-28 | $14.18 | $14.18 | $14.07 | $14.12 | $14.00 | 74,049 |
| 2025-03-27 | $14.16 | $14.19 | $14.09 | $14.13 | $14.01 | 50,954 |
| 2025-03-26 | $14.19 | $14.24 | $14.17 | $14.18 | $14.06 | 41,106 |
| 2025-03-25 | $14.19 | $14.25 | $14.16 | $14.23 | $14.11 | 79,856 |
| 2025-03-24 | $14.17 | $14.17 | $14.05 | $14.14 | $14.02 | 72,184 |
| 2025-03-21 | $14.07 | $14.16 | $14.05 | $14.10 | $13.98 | 105,419 |
| 2025-03-20 | $14.23 | $14.27 | $14.18 | $14.24 | $14.01 | 88,064 |
| 2025-03-19 | $14.18 | $14.24 | $14.12 | $14.20 | $13.97 | 69,047 |
| 2025-03-18 | $14.23 | $14.27 | $14.16 | $14.21 | $13.98 | 53,411 |
| 2025-03-17 | $14.27 | $14.30 | $14.20 | $14.22 | $13.99 | 125,882 |
| 2025-03-14 | $14.13 | $14.20 | $14.11 | $14.15 | $13.92 | 46,820 |
| 2025-03-13 | $14.12 | $14.24 | $14.08 | $14.13 | $13.90 | 100,625 |
| 2025-03-12 | $14.26 | $14.27 | $14.12 | $14.17 | $13.94 | 81,346 |
| 2025-03-11 | $14.10 | $14.22 | $14.10 | $14.13 | $13.90 | 108,069 |
| 2025-03-10 | $14.09 | $14.18 | $14.08 | $14.15 | $13.92 | 84,630 |
| 2025-03-07 | $14.17 | $14.29 | $14.17 | $14.22 | $13.99 | 109,442 |
| 2025-03-06 | $14.36 | $14.37 | $14.24 | $14.25 | $14.02 | 101,455 |
| 2025-03-05 | $14.07 | $14.51 | $14.07 | $14.48 | $14.24 | 247,929 |
| 2025-03-04 | $14.25 | $14.27 | $13.93 | $14.12 | $13.89 | 302,822 |
| 2025-03-03 | $14.45 | $14.50 | $14.22 | $14.27 | $14.04 | 265,933 |
| 2025-02-28 | $14.89 | $14.91 | $14.42 | $14.53 | $14.29 | 563,057 |
| 2025-02-27 | $15.01 | $15.03 | $14.94 | $14.95 | $14.71 | 75,405 |
| 2025-02-26 | $15.12 | $15.12 | $14.98 | $15.03 | $14.78 | 80,047 |
| 2025-02-25 | $15.15 | $15.15 | $15.01 | $15.06 | $14.81 | 71,647 |
| 2025-02-24 | $15.20 | $15.21 | $15.07 | $15.10 | $14.85 | 86,328 |
| 2025-02-21 | $15.27 | $15.37 | $15.19 | $15.30 | $14.94 | 91,326 |
| 2025-02-20 | $15.22 | $15.31 | $15.20 | $15.29 | $14.93 | 78,406 |
| 2025-02-19 | $15.30 | $15.35 | $15.24 | $15.33 | $14.97 | 81,353 |
| 2025-02-18 | $15.16 | $15.30 | $15.13 | $15.28 | $14.92 | 107,243 |
| 2025-02-14 | $15.26 | $15.31 | $15.07 | $15.16 | $14.80 | 148,590 |
| 2025-02-13 | $15.42 | $15.42 | $15.22 | $15.24 | $14.87 | 142,681 |
| 2025-02-12 | $15.54 | $15.54 | $15.30 | $15.42 | $15.06 | 148,360 |
| 2025-02-11 | $15.51 | $15.62 | $15.40 | $15.62 | $15.25 | 96,146 |
| 2025-02-10 | $15.33 | $15.57 | $15.30 | $15.51 | $15.14 | 116,012 |
| 2025-02-07 | $15.47 | $15.53 | $15.39 | $15.44 | $15.07 | 53,124 |
| 2025-02-06 | $15.51 | $15.51 | $15.40 | $15.46 | $15.09 | 51,120 |
| 2025-02-05 | $15.44 | $15.49 | $15.35 | $15.49 | $15.12 | 45,605 |
| 2025-02-04 | $15.38 | $15.49 | $15.24 | $15.44 | $15.07 | 97,056 |
| 2025-02-03 | $15.27 | $15.38 | $15.22 | $15.38 | $15.02 | 76,300 |
| 2025-01-31 | $15.32 | $15.34 | $15.20 | $15.27 | $14.91 | 69,718 |
| 2025-01-30 | $15.15 | $15.31 | $15.09 | $15.29 | $14.93 | 73,061 |
| 2025-01-29 | $15.09 | $15.20 | $15.05 | $15.09 | $14.73 | 84,651 |
| 2025-01-28 | $15.14 | $15.14 | $15.04 | $15.14 | $14.78 | 47,758 |
| 2025-01-27 | $15.14 | $15.15 | $15.05 | $15.15 | $14.79 | 57,016 |
| 2025-01-24 | $15.17 | $15.20 | $15.08 | $15.12 | $15.12 | 57,988 |
| 2025-01-23 | $15.18 | $15.22 | $15.08 | $15.19 | $15.19 | 73,057 |
| 2025-01-22 | $15.16 | $15.18 | $15.03 | $15.16 | $15.16 | 100,912 |
| 2025-01-21 | $15.07 | $15.14 | $15.05 | $15.10 | $15.10 | 123,937 |
| 2025-01-17 | $15.19 | $15.27 | $15.11 | $15.19 | $15.07 | 85,483 |
| 2025-01-16 | $15.26 | $15.28 | $15.10 | $15.14 | $15.02 | 78,163 |
| 2025-01-15 | $15.13 | $15.22 | $15.02 | $15.22 | $15.10 | 104,650 |
| 2025-01-14 | $14.90 | $15.05 | $14.90 | $15.02 | $15.02 | 78,652 |
| 2025-01-13 | $15.05 | $15.08 | $14.88 | $14.96 | $14.96 | 122,001 |
| 2025-01-10 | $15.17 | $15.20 | $14.95 | $15.10 | $15.10 | 105,918 |
| 2025-01-08 | $15.19 | $15.29 | $15.15 | $15.25 | $15.25 | 66,329 |
| 2025-01-07 | $15.24 | $15.30 | $15.20 | $15.20 | $15.20 | 73,329 |
| 2025-01-06 | $15.25 | $15.30 | $15.15 | $15.25 | $15.25 | 68,714 |
| 2025-01-03 | $15.26 | $15.30 | $15.15 | $15.19 | $15.19 | 77,003 |
| 2025-01-02 | $15.16 | $15.24 | $15.12 | $15.21 | $15.21 | 49,840 |
| 2024-12-31 | $15.19 | $15.24 | $15.04 | $15.11 | $15.11 | 127,251 |
| 2024-12-30 | $15.01 | $15.23 | $14.94 | $15.14 | $15.14 | 82,361 |
| 2024-12-27 | $15.12 | $15.16 | $14.90 | $15.05 | $15.05 | 40,810 |
| 2024-12-26 | $15.18 | $15.18 | $15.07 | $15.13 | $15.13 | 41,769 |
| 2024-12-24 | $15.12 | $15.15 | $15.01 | $15.13 | $15.13 | 47,760 |
| 2024-12-23 | $15.01 | $15.08 | $14.98 | $15.04 | $15.04 | 51,841 |
| 2024-12-20 | $14.83 | $14.99 | $14.69 | $14.94 | $14.94 | 80,462 |
| 2024-12-19 | $15.10 | $15.20 | $14.85 | $15.00 | $14.88 | 115,898 |
| 2024-12-18 | $15.25 | $15.32 | $15.09 | $15.09 | $14.97 | 102,210 |
| 2024-12-17 | $15.33 | $15.35 | $15.20 | $15.26 | $15.14 | 83,231 |
| 2024-12-16 | $15.36 | $15.36 | $15.25 | $15.33 | $15.21 | 85,846 |
| 2024-12-13 | $15.27 | $15.36 | $15.27 | $15.32 | $15.20 | 18,527 |
| 2024-12-12 | $15.35 | $15.35 | $15.26 | $15.29 | $15.17 | 47,265 |
| 2024-12-11 | $15.28 | $15.39 | $15.22 | $15.35 | $15.23 | 95,012 |
| 2024-12-10 | $15.35 | $15.35 | $15.24 | $15.30 | $15.18 | 47,477 |
| 2024-12-09 | $15.26 | $15.36 | $15.21 | $15.29 | $15.17 | 106,194 |
| 2024-12-06 | $15.40 | $15.48 | $15.27 | $15.30 | $15.18 | 58,194 |
| 2024-12-05 | $15.37 | $15.46 | $15.25 | $15.40 | $15.40 | 63,626 |
| 2024-12-04 | $15.58 | $15.58 | $15.37 | $15.43 | $15.43 | 129,351 |
| 2024-12-03 | $15.57 | $15.61 | $15.37 | $15.58 | $15.58 | 66,115 |
| 2024-12-02 | $15.29 | $15.62 | $15.23 | $15.58 | $15.58 | 145,741 |
| 2024-11-29 | $15.33 | $15.38 | $15.26 | $15.34 | $15.34 | 55,598 |
| 2024-11-27 | $15.27 | $15.35 | $15.16 | $15.34 | $15.34 | 50,304 |
| 2024-11-26 | $15.29 | $15.30 | $15.17 | $15.27 | $15.27 | 72,444 |
| 2024-11-25 | $15.30 | $15.33 | $15.14 | $15.25 | $15.25 | 77,122 |
| 2024-11-22 | $15.33 | $15.33 | $15.21 | $15.27 | $15.27 | 83,201 |
| 2024-11-21 | $15.24 | $15.33 | $15.14 | $15.28 | $15.28 | 117,244 |
| 2024-11-20 | $15.23 | $15.33 | $15.15 | $15.27 | $15.15 | 116,664 |
| 2024-11-19 | $15.14 | $15.23 | $15.05 | $15.23 | $15.11 | 78,591 |
| 2024-11-18 | $15.05 | $15.18 | $15.02 | $15.18 | $15.06 | 81,103 |
| 2024-11-15 | $15.02 | $15.04 | $14.95 | $15.02 | $15.02 | 71,559 |
| 2024-11-14 | $15.01 | $15.08 | $14.95 | $15.01 | $15.01 | 41,728 |
| 2024-11-13 | $14.96 | $15.05 | $14.92 | $14.97 | $14.97 | 71,301 |
| 2024-11-12 | $15.06 | $15.08 | $14.94 | $14.96 | $14.96 | 87,557 |
| 2024-11-11 | $15.07 | $15.13 | $14.97 | $15.03 | $15.03 | 130,982 |
| 2024-11-08 | $15.07 | $15.12 | $15.02 | $15.10 | $15.10 | 67,362 |
| 2024-11-07 | $14.98 | $15.03 | $14.92 | $15.03 | $15.03 | 62,190 |
| 2024-11-06 | $15.10 | $15.10 | $14.87 | $14.95 | $14.95 | 93,860 |
| 2024-11-05 | $14.82 | $14.93 | $14.80 | $14.90 | $14.90 | 41,997 |
| 2024-11-04 | $15.07 | $15.07 | $14.84 | $14.88 | $14.88 | 85,019 |
| 2024-11-01 | $15.17 | $15.17 | $15.00 | $15.06 | $15.06 | 54,457 |
| 2024-10-31 | $15.15 | $15.19 | $15.03 | $15.09 | $15.09 | 59,791 |
| 2024-10-30 | $15.00 | $15.14 | $14.95 | $15.12 | $15.12 | 64,721 |
| 2024-10-29 | $15.05 | $15.12 | $14.94 | $14.96 | $14.96 | 75,120 |
| 2024-10-28 | $15.11 | $15.14 | $15.01 | $15.13 | $15.13 | 103,009 |
| 2024-10-25 | $15.06 | $15.10 | $15.00 | $15.04 | $15.04 | 74,585 |
| 2024-10-24 | $15.00 | $15.10 | $14.96 | $15.00 | $15.00 | 61,758 |
| 2024-10-23 | $15.00 | $15.12 | $14.92 | $14.96 | $14.96 | 58,974 |
| 2024-10-22 | $15.04 | $15.09 | $14.92 | $15.00 | $15.00 | 122,549 |
| 2024-10-21 | $15.11 | $15.15 | $14.99 | $15.04 | $15.04 | 79,703 |
| 2024-10-18 | $15.32 | $15.35 | $15.17 | $15.23 | $15.11 | 89,344 |
| 2024-10-17 | $15.34 | $15.34 | $15.23 | $15.31 | $15.19 | 47,850 |
| 2024-10-16 | $15.32 | $15.35 | $15.26 | $15.34 | $15.22 | 51,011 |
| 2024-10-15 | $15.39 | $15.39 | $15.23 | $15.29 | $15.17 | 63,680 |
| 2024-10-14 | $15.28 | $15.35 | $15.24 | $15.33 | $15.21 | 73,900 |
| 2024-10-11 | $15.34 | $15.34 | $15.15 | $15.32 | $15.20 | 67,847 |
| 2024-10-10 | $15.34 | $15.36 | $15.21 | $15.31 | $15.19 | 61,835 |
| 2024-10-09 | $15.37 | $15.37 | $15.21 | $15.33 | $15.21 | 51,726 |
| 2024-10-08 | $15.43 | $15.44 | $15.27 | $15.31 | $15.19 | 57,757 |
| 2024-10-07 | $15.38 | $15.44 | $15.31 | $15.40 | $15.28 | 64,562 |
| 2024-10-04 | $15.38 | $15.40 | $15.30 | $15.34 | $15.22 | 71,382 |
| 2024-10-03 | $15.35 | $15.35 | $15.25 | $15.30 | $15.18 | 49,117 |
| 2024-10-02 | $15.31 | $15.35 | $15.24 | $15.35 | $15.23 | 55,108 |
| 2024-10-01 | $15.38 | $15.38 | $15.18 | $15.31 | $15.19 | 56,064 |
| 2024-09-30 | $15.27 | $15.32 | $15.11 | $15.28 | $15.16 | 86,995 |
| 2024-09-27 | $15.17 | $15.28 | $15.08 | $15.28 | $15.28 | 80,892 |
| 2024-09-26 | $15.19 | $15.20 | $15.06 | $15.10 | $15.10 | 60,470 |
| 2024-09-25 | $15.23 | $15.23 | $15.09 | $15.19 | $15.19 | 72,224 |
| 2024-09-24 | $15.14 | $15.19 | $15.04 | $15.17 | $15.17 | 72,400 |
| 2024-09-23 | $15.14 | $15.14 | $14.99 | $15.11 | $15.11 | 102,214 |
| 2024-09-20 | $15.20 | $15.21 | $15.04 | $15.11 | $15.11 | 157,636 |
| 2024-09-19 | $15.28 | $15.28 | $15.08 | $15.17 | $15.05 | 126,348 |
| 2024-09-18 | $15.33 | $15.33 | $15.11 | $15.25 | $15.13 | 128,659 |
| 2024-09-17 | $15.41 | $15.45 | $15.22 | $15.34 | $15.22 | 124,267 |
| 2024-09-16 | $15.20 | $15.35 | $15.16 | $15.35 | $15.23 | 63,865 |
| 2024-09-13 | $15.32 | $15.33 | $15.16 | $15.16 | $15.04 | 73,281 |
| 2024-09-12 | $15.39 | $15.42 | $15.19 | $15.30 | $15.18 | 90,984 |
| 2024-09-11 | $15.41 | $15.41 | $15.28 | $15.37 | $15.25 | 41,380 |
| 2024-09-10 | $15.40 | $15.44 | $15.24 | $15.40 | $15.28 | 141,453 |
| 2024-09-09 | $15.25 | $15.40 | $15.17 | $15.40 | $15.28 | 94,400 |
| 2024-09-06 | $15.28 | $15.28 | $15.12 | $15.27 | $15.27 | 74,450 |
| 2024-09-05 | $15.38 | $15.38 | $15.13 | $15.22 | $15.22 | 141,282 |
| 2024-09-04 | $15.33 | $15.47 | $15.32 | $15.35 | $15.35 | 91,296 |
| 2024-09-03 | $15.40 | $15.44 | $15.26 | $15.42 | $15.42 | 103,639 |
| 2024-08-30 | $15.47 | $15.48 | $15.37 | $15.37 | $15.37 | 99,875 |
| 2024-08-29 | $15.29 | $15.49 | $15.28 | $15.37 | $15.37 | 180,076 |
| 2024-08-28 | $15.20 | $15.33 | $15.14 | $15.33 | $15.33 | 175,173 |
| 2024-08-27 | $15.28 | $15.28 | $14.98 | $15.13 | $15.13 | 90,185 |
| 2024-08-26 | $15.40 | $15.48 | $15.05 | $15.28 | $15.28 | 146,541 |
| 2024-08-23 | $15.25 | $15.31 | $15.19 | $15.29 | $15.29 | 45,202 |
| 2024-08-22 | $15.38 | $15.38 | $15.19 | $15.25 | $15.25 | 52,978 |
| 2024-08-21 | $15.20 | $15.29 | $15.15 | $15.29 | $15.29 | 78,276 |
| 2024-08-20 | $15.23 | $15.24 | $15.04 | $15.20 | $15.20 | 51,979 |
| 2024-08-19 | $15.24 | $15.34 | $15.22 | $15.28 | $15.16 | 115,636 |
| 2024-08-16 | $15.29 | $15.36 | $15.24 | $15.30 | $15.18 | 59,401 |
| 2024-08-15 | $15.18 | $15.34 | $15.16 | $15.23 | $15.11 | 84,738 |
| 2024-08-14 | $15.19 | $15.19 | $15.11 | $15.18 | $15.06 | 52,468 |
| 2024-08-13 | $15.07 | $15.29 | $15.03 | $15.19 | $15.19 | 114,244 |
| 2024-08-12 | $14.85 | $15.05 | $14.80 | $15.01 | $15.01 | 129,945 |
| 2024-08-09 | $14.77 | $14.84 | $14.72 | $14.73 | $14.73 | 98,443 |
| 2024-08-08 | $14.92 | $15.04 | $14.55 | $14.69 | $14.69 | 139,925 |
| 2024-08-07 | $15.21 | $15.21 | $14.79 | $14.79 | $14.79 | 105,316 |
| 2024-08-06 | $15.02 | $15.16 | $14.95 | $15.09 | $15.09 | 76,573 |
| 2024-08-05 | $14.97 | $15.04 | $14.77 | $14.94 | $14.94 | 127,986 |
| 2024-08-02 | $15.18 | $15.25 | $14.97 | $15.16 | $15.16 | 127,234 |
| 2024-08-01 | $15.30 | $15.31 | $15.17 | $15.28 | $15.28 | 79,712 |
| 2024-07-31 | $15.36 | $15.39 | $15.23 | $15.25 | $15.25 | 91,100 |
| 2024-07-30 | $15.15 | $15.34 | $15.07 | $15.22 | $15.22 | 99,499 |
| 2024-07-29 | $14.90 | $15.09 | $14.85 | $15.07 | $15.07 | 130,403 |
| 2024-07-26 | $14.96 | $15.00 | $14.82 | $14.85 | $14.85 | 83,515 |
| 2024-07-25 | $14.84 | $14.93 | $14.75 | $14.88 | $14.88 | 68,560 |
| 2024-07-24 | $14.94 | $14.94 | $14.68 | $14.76 | $14.76 | 66,126 |
| 2024-07-23 | $15.09 | $15.11 | $14.88 | $14.92 | $14.92 | 75,656 |
| 2024-07-22 | $15.06 | $15.18 | $14.99 | $15.00 | $15.00 | 145,895 |
| 2024-07-19 | $15.10 | $15.15 | $14.96 | $15.10 | $15.10 | 67,722 |
| 2024-07-18 | $14.99 | $15.23 | $14.99 | $15.07 | $15.07 | 68,625 |
| 2024-07-17 | $14.87 | $15.00 | $14.82 | $15.00 | $15.00 | 73,675 |
| 2024-07-16 | $15.08 | $15.10 | $14.77 | $14.87 | $14.87 | 186,137 |
| 2024-07-15 | $15.32 | $15.38 | $14.91 | $14.96 | $14.96 | 133,331 |
| 2024-07-12 | $15.11 | $15.35 | $15.11 | $15.32 | $15.32 | 59,958 |
| 2024-07-11 | $15.19 | $15.25 | $15.02 | $15.10 | $15.10 | 65,698 |
| 2024-07-10 | $15.17 | $15.30 | $15.08 | $15.17 | $15.17 | 110,202 |
| 2024-07-09 | $15.30 | $15.40 | $15.21 | $15.30 | $15.30 | 95,241 |
| 2024-07-08 | $15.13 | $15.27 | $15.07 | $15.26 | $15.26 | 117,933 |
| 2024-07-05 | $15.11 | $15.17 | $15.02 | $15.11 | $15.11 | 66,289 |
| 2024-07-03 | $14.97 | $15.15 | $14.97 | $15.14 | $15.14 | 72,556 |
| 2024-07-02 | $14.86 | $15.01 | $14.83 | $14.93 | $14.93 | 110,360 |
| 2024-07-01 | $14.93 | $15.04 | $14.86 | $14.92 | $14.92 | 125,595 |
| 2024-06-28 | $14.93 | $14.96 | $14.80 | $14.89 | $14.89 | 60,077 |
| 2024-06-27 | $14.73 | $14.89 | $14.62 | $14.86 | $14.86 | 89,070 |
| 2024-06-26 | $14.53 | $14.74 | $14.48 | $14.73 | $14.73 | 57,307 |
| 2024-06-25 | $14.64 | $14.66 | $14.50 | $14.53 | $14.53 | 52,798 |
| 2024-06-24 | $14.71 | $14.71 | $14.56 | $14.58 | $14.58 | 61,599 |
| 2024-06-21 | $14.75 | $14.78 | $14.61 | $14.67 | $14.67 | 83,508 |
| 2024-06-20 | $14.76 | $14.87 | $14.71 | $14.84 | $14.72 | 110,912 |
| 2024-06-18 | $14.76 | $14.87 | $14.61 | $14.70 | $14.58 | 71,672 |
| 2024-06-17 | $14.66 | $14.72 | $14.61 | $14.72 | $14.60 | 65,880 |
| 2024-06-14 | $14.69 | $14.73 | $14.57 | $14.67 | $14.67 | 74,547 |
| 2024-06-13 | $14.61 | $14.66 | $14.55 | $14.62 | $14.62 | 66,759 |
| 2024-06-12 | $14.65 | $14.72 | $14.57 | $14.60 | $14.60 | 62,993 |
| 2024-06-11 | $14.55 | $14.65 | $14.55 | $14.60 | $14.60 | 44,651 |
| 2024-06-10 | $14.84 | $14.93 | $14.60 | $14.62 | $14.62 | 107,417 |
| 2024-06-07 | $14.71 | $14.89 | $14.57 | $14.80 | $14.80 | 123,949 |
| 2024-06-06 | $14.73 | $14.74 | $14.64 | $14.71 | $14.71 | 65,151 |
| 2024-06-05 | $14.65 | $14.69 | $14.57 | $14.69 | $14.69 | 73,594 |
| 2024-06-04 | $14.50 | $14.66 | $14.41 | $14.66 | $14.66 | 132,812 |
| 2024-06-03 | $14.59 | $14.59 | $14.41 | $14.57 | $14.57 | 100,921 |
| 2024-05-31 | $14.44 | $14.55 | $14.31 | $14.52 | $14.52 | 87,918 |
| 2024-05-30 | $14.30 | $14.37 | $14.23 | $14.37 | $14.37 | 88,142 |
| 2024-05-29 | $14.20 | $14.30 | $14.12 | $14.24 | $14.24 | 97,208 |
| 2024-05-28 | $14.25 | $14.26 | $14.16 | $14.20 | $14.20 | 120,617 |
| 2024-05-24 | $14.22 | $14.30 | $14.11 | $14.18 | $14.18 | 121,740 |
| 2024-05-23 | $14.16 | $14.16 | $14.07 | $14.11 | $14.11 | 104,025 |
| 2024-05-22 | $14.31 | $14.34 | $14.09 | $14.16 | $14.16 | 132,836 |
| 2024-05-21 | $14.40 | $14.42 | $14.25 | $14.30 | $14.30 | 109,116 |
| 2024-05-20 | $14.44 | $14.50 | $14.29 | $14.36 | $14.36 | 131,255 |
| 2024-05-17 | $14.66 | $14.68 | $14.51 | $14.59 | $14.59 | 82,601 |
| 2024-05-16 | $14.89 | $14.89 | $14.51 | $14.55 | $14.55 | 174,371 |
| 2024-05-15 | $14.74 | $14.85 | $14.70 | $14.83 | $14.83 | 180,523 |
| 2024-05-14 | $14.67 | $14.67 | $14.58 | $14.62 | $14.62 | 82,176 |
| 2024-05-13 | $14.65 | $14.65 | $14.57 | $14.63 | $14.63 | 114,378 |
| 2024-05-10 | $14.63 | $14.63 | $14.48 | $14.59 | $14.59 | 153,194 |
| 2024-05-09 | $14.51 | $14.55 | $14.46 | $14.52 | $14.52 | 61,711 |
| 2024-05-08 | $14.50 | $14.57 | $14.48 | $14.52 | $14.52 | 120,576 |
| 2024-05-07 | $14.37 | $14.57 | $14.36 | $14.46 | $14.46 | 131,731 |
| 2024-05-06 | $14.23 | $14.32 | $14.17 | $14.28 | $14.28 | 108,287 |
| 2024-05-03 | $14.12 | $14.20 | $14.06 | $14.18 | $14.18 | 52,699 |
| 2024-05-02 | $14.03 | $14.04 | $13.92 | $14.04 | $14.04 | 67,089 |
| 2024-05-01 | $13.92 | $14.25 | $13.92 | $13.95 | $13.95 | 152,874 |
| 2024-04-30 | $13.95 | $13.95 | $13.85 | $13.95 | $13.95 | 125,308 |
| 2024-04-29 | $13.82 | $13.92 | $13.79 | $13.92 | $13.92 | 73,225 |
| 2024-04-26 | $13.86 | $13.97 | $13.78 | $13.86 | $13.86 | 72,346 |
| 2024-04-25 | $13.77 | $13.80 | $13.67 | $13.79 | $13.79 | 70,901 |
| 2024-04-24 | $13.94 | $13.99 | $13.79 | $13.82 | $13.82 | 144,679 |
| 2024-04-23 | $13.99 | $13.99 | $13.78 | $13.84 | $13.84 | 121,365 |
| 2024-04-22 | $13.93 | $13.96 | $13.86 | $13.92 | $13.92 | 43,578 |
| 2024-04-19 | $13.87 | $13.89 | $13.83 | $13.87 | $13.87 | 58,995 |
| 2024-04-18 | $13.96 | $13.97 | $13.87 | $13.95 | $13.83 | 72,683 |
| 2024-04-17 | $13.84 | $13.92 | $13.78 | $13.90 | $13.78 | 88,859 |
| 2024-04-16 | $13.80 | $13.81 | $13.67 | $13.81 | $13.69 | 119,744 |
| 2024-04-15 | $14.08 | $14.08 | $13.78 | $13.82 | $13.82 | 111,615 |
| 2024-04-12 | $14.08 | $14.12 | $13.99 | $14.03 | $14.03 | 79,979 |
| 2024-04-11 | $14.18 | $14.18 | $13.98 | $14.04 | $14.04 | 88,184 |
| 2024-04-10 | $14.08 | $14.10 | $14.03 | $14.08 | $14.08 | 54,656 |
| 2024-04-09 | $14.20 | $14.22 | $14.07 | $14.13 | $14.13 | 103,919 |
| 2024-04-08 | $14.20 | $14.25 | $14.01 | $14.13 | $14.13 | 217,556 |
| 2024-04-05 | $14.19 | $14.23 | $14.17 | $14.19 | $14.19 | 45,445 |
| 2024-04-04 | $14.25 | $14.25 | $14.13 | $14.15 | $14.15 | 47,655 |
| 2024-04-03 | $14.23 | $14.24 | $14.03 | $14.14 | $14.14 | 83,979 |
| 2024-04-02 | $14.25 | $14.26 | $14.20 | $14.24 | $14.24 | 71,406 |
| 2024-04-01 | $14.25 | $14.27 | $14.20 | $14.27 | $14.27 | 109,231 |
| 2024-03-28 | $14.21 | $14.25 | $14.19 | $14.23 | $14.23 | 77,849 |
| 2024-03-27 | $14.22 | $14.23 | $14.10 | $14.17 | $14.17 | 92,369 |
| 2024-03-26 | $14.10 | $14.11 | $14.04 | $14.09 | $14.09 | 112,061 |
| 2024-03-25 | $14.05 | $14.05 | $13.96 | $14.03 | $14.03 | 86,738 |
| 2024-03-22 | $14.09 | $14.09 | $14.01 | $14.03 | $14.03 | 91,360 |
| 2024-03-21 | $14.04 | $14.10 | $13.98 | $14.00 | $14.00 | 86,634 |
| 2024-03-20 | $14.22 | $14.22 | $13.93 | $14.09 | $14.09 | 127,099 |
| 2024-03-19 | $14.28 | $14.30 | $14.22 | $14.29 | $14.17 | 123,277 |
| 2024-03-18 | $14.22 | $14.25 | $14.17 | $14.23 | $14.11 | 131,058 |
| 2024-03-15 | $14.13 | $14.17 | $14.10 | $14.16 | $14.04 | 126,531 |
| 2024-03-14 | $14.20 | $14.20 | $14.07 | $14.12 | $14.00 | 70,769 |
| 2024-03-13 | $14.11 | $14.17 | $14.11 | $14.16 | $14.04 | 72,238 |
| 2024-03-12 | $14.04 | $14.09 | $14.02 | $14.09 | $13.97 | 82,792 |
| 2024-03-11 | $14.02 | $14.02 | $13.96 | $13.99 | $13.87 | 83,503 |
| 2024-03-08 | $14.07 | $14.07 | $13.95 | $13.98 | $13.86 | 73,039 |
| 2024-03-07 | $13.92 | $14.02 | $13.92 | $14.02 | $13.90 | 93,183 |
| 2024-03-06 | $13.85 | $13.94 | $13.81 | $13.94 | $13.82 | 72,983 |
| 2024-03-05 | $14.04 | $14.04 | $13.73 | $13.80 | $13.69 | 164,743 |
| 2024-03-04 | $14.06 | $14.06 | $13.89 | $13.99 | $13.99 | 186,457 |
| 2024-03-01 | $13.89 | $13.98 | $13.83 | $13.98 | $13.98 | 105,620 |
| 2024-02-29 | $13.76 | $13.89 | $13.68 | $13.79 | $13.79 | 100,498 |
| 2024-02-28 | $13.59 | $13.69 | $13.51 | $13.69 | $13.69 | 59,256 |
| 2024-02-27 | $13.49 | $13.60 | $13.49 | $13.58 | $13.58 | 70,086 |
| 2024-02-26 | $13.54 | $13.56 | $13.45 | $13.49 | $13.49 | 62,195 |
| 2024-02-23 | $13.65 | $13.68 | $13.50 | $13.54 | $13.54 | 85,496 |
| 2024-02-22 | $13.63 | $13.68 | $13.59 | $13.61 | $13.61 | 73,303 |
| 2024-02-21 | $13.62 | $13.64 | $13.55 | $13.61 | $13.61 | 127,485 |
| 2024-02-20 | $13.57 | $13.64 | $13.50 | $13.56 | $13.56 | 94,429 |
| 2024-02-16 | $13.70 | $13.70 | $13.61 | $13.66 | $13.54 | 85,768 |
| 2024-02-15 | $13.74 | $13.74 | $13.57 | $13.68 | $13.56 | 116,561 |
| 2024-02-14 | $13.75 | $13.79 | $13.63 | $13.70 | $13.58 | 116,773 |
| 2024-02-13 | $13.75 | $13.78 | $13.62 | $13.67 | $13.55 | 98,527 |
| 2024-02-12 | $13.75 | $13.81 | $13.71 | $13.77 | $13.65 | 65,945 |
| 2024-02-09 | $13.71 | $13.74 | $13.65 | $13.68 | $13.68 | 52,928 |
| 2024-02-08 | $13.77 | $13.77 | $13.68 | $13.71 | $13.71 | 72,405 |
| 2024-02-07 | $13.83 | $13.83 | $13.70 | $13.73 | $13.73 | 98,473 |
| 2024-02-06 | $13.57 | $13.71 | $13.53 | $13.71 | $13.71 | 96,704 |
| 2024-02-05 | $13.48 | $13.52 | $13.36 | $13.51 | $13.51 | 146,243 |
| 2024-02-02 | $13.45 | $13.48 | $13.40 | $13.45 | $13.45 | 97,511 |
| 2024-02-01 | $13.47 | $13.54 | $13.39 | $13.42 | $13.42 | 103,542 |
| 2024-01-31 | $13.60 | $13.61 | $13.36 | $13.41 | $13.41 | 332,418 |
| 2024-01-30 | $13.75 | $13.79 | $13.54 | $13.57 | $13.57 | 288,199 |
| 2024-01-29 | $13.67 | $13.70 | $13.63 | $13.66 | $13.66 | 48,807 |
| 2024-01-26 | $13.68 | $13.68 | $13.59 | $13.63 | $13.63 | 73,096 |
| 2024-01-25 | $13.65 | $13.70 | $13.55 | $13.63 | $13.63 | 114,189 |
| 2024-01-24 | $13.72 | $13.74 | $13.55 | $13.58 | $13.58 | 111,466 |
| 2024-01-23 | $13.69 | $13.72 | $13.59 | $13.64 | $13.64 | 82,802 |
| 2024-01-22 | $13.69 | $13.76 | $13.61 | $13.63 | $13.63 | 103,137 |
| 2024-01-19 | $13.50 | $13.67 | $13.43 | $13.63 | $13.63 | 121,555 |
| 2024-01-18 | $13.72 | $13.75 | $13.57 | $13.60 | $13.48 | 160,937 |
| 2024-01-17 | $13.55 | $13.66 | $13.53 | $13.65 | $13.53 | 138,585 |
| 2024-01-16 | $13.55 | $13.59 | $13.45 | $13.51 | $13.39 | 158,173 |
| 2024-01-12 | $13.61 | $13.61 | $13.45 | $13.49 | $13.37 | 149,946 |
| 2024-01-11 | $13.58 | $13.66 | $13.39 | $13.52 | $13.40 | 168,527 |
| 2024-01-10 | $13.53 | $13.59 | $13.47 | $13.54 | $13.42 | 167,047 |
| 2024-01-09 | $13.76 | $13.76 | $13.52 | $13.52 | $13.40 | 169,374 |
| 2024-01-08 | $13.72 | $13.89 | $13.64 | $13.75 | $13.63 | 138,208 |
| 2024-01-05 | $13.67 | $13.70 | $13.62 | $13.67 | $13.55 | 60,996 |
| 2024-01-04 | $13.59 | $13.65 | $13.51 | $13.60 | $13.48 | 120,812 |
| 2024-01-03 | $13.84 | $13.85 | $13.57 | $13.60 | $13.48 | 177,400 |
| 2024-01-02 | $13.79 | $14.03 | $13.74 | $13.90 | $13.78 | 180,073 |
| 2023-12-29 | $13.91 | $13.95 | $13.73 | $13.75 | $13.63 | 139,326 |
| 2023-12-28 | $13.58 | $13.89 | $13.57 | $13.86 | $13.74 | 116,162 |
| 2023-12-27 | $13.60 | $13.66 | $13.51 | $13.60 | $13.48 | 136,585 |
| 2023-12-26 | $13.44 | $13.54 | $13.41 | $13.49 | $13.37 | 116,015 |
| 2023-12-22 | $13.45 | $13.60 | $13.29 | $13.35 | $13.24 | 117,480 |
| 2023-12-21 | $13.33 | $13.44 | $13.24 | $13.37 | $13.26 | 152,757 |
| 2023-12-20 | $13.52 | $13.55 | $13.30 | $13.30 | $13.19 | 95,962 |
| 2023-12-19 | $13.33 | $13.68 | $13.33 | $13.66 | $13.42 | 143,892 |
| 2023-12-18 | $13.37 | $13.42 | $13.29 | $13.32 | $13.09 | 87,089 |
| 2023-12-15 | $13.50 | $13.58 | $13.31 | $13.37 | $13.14 | 118,065 |
| 2023-12-14 | $13.10 | $13.44 | $13.10 | $13.41 | $13.18 | 109,693 |
| 2023-12-13 | $13.02 | $13.05 | $12.88 | $13.05 | $12.83 | 124,189 |
| 2023-12-12 | $12.97 | $12.98 | $12.88 | $12.95 | $12.73 | 75,727 |
| 2023-12-11 | $12.99 | $13.00 | $12.90 | $12.93 | $12.71 | 149,757 |
| 2023-12-08 | $12.91 | $13.00 | $12.86 | $12.95 | $12.73 | 122,358 |
| 2023-12-07 | $12.89 | $13.02 | $12.83 | $12.89 | $12.67 | 192,294 |
| 2023-12-06 | $12.89 | $12.94 | $12.81 | $12.86 | $12.64 | 121,653 |
| 2023-12-05 | $12.77 | $12.88 | $12.71 | $12.88 | $12.66 | 140,166 |
| 2023-12-04 | $12.90 | $12.91 | $12.76 | $12.76 | $12.54 | 122,779 |
| 2023-12-01 | $12.87 | $12.96 | $12.79 | $12.90 | $12.68 | 138,854 |
| 2023-11-30 | $12.84 | $12.88 | $12.71 | $12.86 | $12.64 | 88,297 |
| 2023-11-29 | $12.78 | $12.83 | $12.69 | $12.82 | $12.60 | 126,240 |
| 2023-11-28 | $12.80 | $12.80 | $12.72 | $12.73 | $12.51 | 50,836 |
| 2023-11-27 | $12.77 | $12.80 | $12.68 | $12.80 | $12.58 | 86,148 |
| 2023-11-24 | $12.71 | $12.81 | $12.69 | $12.74 | $12.74 | 46,872 |
| 2023-11-22 | $12.58 | $12.75 | $12.58 | $12.71 | $12.71 | 98,580 |
| 2023-11-21 | $12.57 | $12.59 | $12.52 | $12.58 | $12.58 | 47,843 |
| 2023-11-20 | $12.57 | $12.63 | $12.52 | $12.57 | $12.57 | 106,171 |
| 2023-11-17 | $12.66 | $12.71 | $12.58 | $12.58 | $12.58 | 63,929 |
| 2023-11-16 | $12.80 | $12.87 | $12.68 | $12.75 | $12.63 | 111,506 |
| 2023-11-15 | $12.88 | $12.88 | $12.72 | $12.81 | $12.69 | 53,236 |
| 2023-11-14 | $12.95 | $13.00 | $12.83 | $12.86 | $12.74 | 147,272 |
| 2023-11-13 | $12.74 | $12.89 | $12.67 | $12.88 | $12.76 | 54,866 |
| 2023-11-10 | $12.66 | $12.77 | $12.66 | $12.73 | $12.61 | 37,958 |
| 2023-11-09 | $12.76 | $12.77 | $12.64 | $12.66 | $12.54 | 30,197 |
| 2023-11-08 | $12.74 | $12.76 | $12.67 | $12.71 | $12.59 | 47,263 |
| 2023-11-07 | $12.62 | $12.74 | $12.54 | $12.70 | $12.58 | 101,823 |
| 2023-11-06 | $12.62 | $12.63 | $12.39 | $12.57 | $12.45 | 96,993 |
| 2023-11-03 | $12.54 | $12.60 | $12.48 | $12.53 | $12.53 | 84,387 |
| 2023-11-02 | $12.45 | $12.50 | $12.39 | $12.43 | $12.43 | 100,210 |
| 2023-11-01 | $12.24 | $12.40 | $12.24 | $12.36 | $12.36 | 79,633 |
| 2023-10-31 | $12.12 | $12.20 | $12.01 | $12.20 | $12.20 | 90,555 |
| 2023-10-30 | $11.91 | $12.01 | $11.87 | $11.99 | $11.99 | 59,611 |
| 2023-10-27 | $11.90 | $11.95 | $11.83 | $11.93 | $11.93 | 77,293 |
| 2023-10-26 | $11.95 | $12.00 | $11.86 | $11.88 | $11.88 | 62,407 |
| 2023-10-25 | $12.12 | $12.15 | $11.92 | $11.93 | $11.93 | 75,433 |
| 2023-10-24 | $12.12 | $12.19 | $12.09 | $12.15 | $12.15 | 48,792 |
| 2023-10-23 | $12.07 | $12.12 | $12.05 | $12.09 | $12.09 | 65,817 |
| 2023-10-20 | $12.10 | $12.12 | $12.03 | $12.06 | $12.06 | 68,164 |
| 2023-10-19 | $12.26 | $12.30 | $12.09 | $12.11 | $12.11 | 75,978 |
| 2023-10-18 | $12.51 | $12.51 | $12.26 | $12.29 | $12.17 | 108,537 |
| 2023-10-17 | $12.62 | $12.66 | $12.44 | $12.46 | $12.34 | 97,319 |
| 2023-10-16 | $12.69 | $12.69 | $12.52 | $12.64 | $12.52 | 182,421 |
| 2023-10-13 | $12.73 | $12.76 | $12.55 | $12.55 | $12.43 | 62,600 |
| 2023-10-12 | $12.76 | $12.77 | $12.64 | $12.65 | $12.53 | 43,928 |
| 2023-10-11 | $12.76 | $12.76 | $12.63 | $12.72 | $12.60 | 63,092 |
| 2023-10-10 | $12.70 | $12.80 | $12.68 | $12.71 | $12.59 | 32,440 |
| 2023-10-09 | $12.61 | $12.76 | $12.60 | $12.72 | $12.60 | 40,748 |
| 2023-10-06 | $12.48 | $12.65 | $12.46 | $12.65 | $12.53 | 46,786 |
| 2023-10-05 | $12.56 | $12.68 | $12.43 | $12.55 | $12.43 | 78,793 |
| 2023-10-04 | $12.53 | $12.54 | $12.25 | $12.54 | $12.42 | 109,476 |
| 2023-10-03 | $12.48 | $12.56 | $12.31 | $12.50 | $12.38 | 180,429 |
| 2023-10-02 | $12.85 | $12.90 | $12.46 | $12.58 | $12.46 | 168,938 |
| 2023-09-29 | $12.87 | $12.95 | $12.75 | $12.90 | $12.78 | 107,906 |
| 2023-09-28 | $12.67 | $12.78 | $12.63 | $12.78 | $12.66 | 130,193 |
| 2023-09-27 | $12.83 | $12.86 | $12.67 | $12.72 | $12.60 | 134,283 |
| 2023-09-26 | $12.86 | $12.90 | $12.71 | $12.88 | $12.76 | 164,990 |
| 2023-09-25 | $12.89 | $12.90 | $12.83 | $12.87 | $12.75 | 84,284 |
| 2023-09-22 | $12.86 | $12.92 | $12.80 | $12.90 | $12.78 | 72,790 |
| 2023-09-21 | $12.82 | $12.87 | $12.75 | $12.82 | $12.70 | 82,772 |
| 2023-09-20 | $12.75 | $12.85 | $12.75 | $12.85 | $12.73 | 145,867 |
| 2023-09-19 | $12.85 | $12.87 | $12.82 | $12.84 | $12.60 | 111,908 |
| 2023-09-18 | $12.82 | $12.85 | $12.80 | $12.82 | $12.58 | 91,792 |
| 2023-09-15 | $12.81 | $12.84 | $12.75 | $12.78 | $12.54 | 55,781 |
| 2023-09-14 | $12.84 | $12.85 | $12.78 | $12.83 | $12.59 | 82,692 |
| 2023-09-13 | $12.85 | $12.89 | $12.78 | $12.82 | $12.58 | 103,513 |
| 2023-09-12 | $12.85 | $12.91 | $12.80 | $12.82 | $12.58 | 127,763 |
| 2023-09-11 | $12.85 | $12.90 | $12.80 | $12.82 | $12.58 | 66,243 |
| 2023-09-08 | $12.82 | $12.85 | $12.79 | $12.81 | $12.57 | 62,230 |
| 2023-09-07 | $12.75 | $12.99 | $12.72 | $12.77 | $12.53 | 60,615 |
| 2023-09-06 | $12.81 | $12.82 | $12.70 | $12.74 | $12.50 | 52,062 |
| 2023-09-05 | $12.86 | $12.92 | $12.74 | $12.80 | $12.56 | 65,509 |
| 2023-09-01 | $12.75 | $12.92 | $12.75 | $12.86 | $12.62 | 81,204 |
| 2023-08-31 | $12.74 | $12.76 | $12.62 | $12.76 | $12.52 | 206,926 |
| 2023-08-30 | $12.70 | $12.75 | $12.60 | $12.67 | $12.43 | 60,585 |
| 2023-08-29 | $12.64 | $12.69 | $12.60 | $12.68 | $12.44 | 115,493 |
| 2023-08-28 | $12.63 | $12.63 | $12.60 | $12.63 | $12.40 | 85,035 |
| 2023-08-25 | $12.61 | $12.62 | $12.54 | $12.60 | $12.37 | 51,322 |
| 2023-08-24 | $12.71 | $12.73 | $12.56 | $12.58 | $12.35 | 101,243 |
| 2023-08-23 | $12.70 | $12.70 | $12.60 | $12.66 | $12.42 | 117,559 |
| 2023-08-22 | $12.71 | $12.72 | $12.52 | $12.62 | $12.39 | 102,235 |
| 2023-08-21 | $12.71 | $12.75 | $12.61 | $12.65 | $12.41 | 75,660 |
| 2023-08-18 | $12.67 | $12.78 | $12.60 | $12.69 | $12.45 | 55,525 |
| 2023-08-17 | $12.85 | $12.87 | $12.75 | $12.75 | $12.40 | 152,080 |
| 2023-08-16 | $12.96 | $13.00 | $12.83 | $12.85 | $12.50 | 90,778 |
| 2023-08-15 | $12.88 | $12.93 | $12.83 | $12.91 | $12.56 | 109,213 |
| 2023-08-14 | $12.78 | $12.90 | $12.78 | $12.86 | $12.51 | 75,775 |
| 2023-08-11 | $12.75 | $12.85 | $12.70 | $12.78 | $12.43 | 47,569 |
| 2023-08-10 | $12.82 | $12.90 | $12.69 | $12.72 | $12.37 | 67,152 |
| 2023-08-09 | $12.86 | $12.86 | $12.65 | $12.78 | $12.43 | 86,253 |
| 2023-08-08 | $12.93 | $12.93 | $12.76 | $12.78 | $12.43 | 120,556 |
| 2023-08-07 | $12.89 | $12.99 | $12.81 | $12.93 | $12.58 | 296,673 |
| 2023-08-04 | $12.69 | $12.72 | $12.65 | $12.69 | $12.34 | 49,172 |
| 2023-08-03 | $12.66 | $12.67 | $12.57 | $12.60 | $12.26 | 56,855 |
| 2023-08-02 | $12.76 | $12.76 | $12.63 | $12.66 | $12.32 | 64,007 |
| 2023-08-01 | $12.71 | $12.82 | $12.70 | $12.75 | $12.40 | 101,110 |
| 2023-07-31 | $12.69 | $12.81 | $12.66 | $12.73 | $12.38 | 61,586 |
| 2023-07-28 | $12.61 | $12.78 | $12.61 | $12.73 | $12.38 | 83,819 |
| 2023-07-27 | $12.63 | $12.72 | $12.56 | $12.61 | $12.27 | 81,798 |
| 2023-07-26 | $12.46 | $12.63 | $12.46 | $12.63 | $12.29 | 66,693 |
| 2023-07-25 | $12.45 | $12.49 | $12.40 | $12.46 | $12.12 | 80,820 |
| 2023-07-24 | $12.32 | $12.46 | $12.31 | $12.45 | $12.11 | 63,178 |
| 2023-07-21 | $12.25 | $12.30 | $12.22 | $12.27 | $11.94 | 44,655 |
| 2023-07-20 | $12.30 | $12.38 | $12.25 | $12.27 | $11.94 | 79,820 |
| 2023-07-19 | $12.48 | $12.48 | $12.37 | $12.39 | $11.94 | 92,237 |
| 2023-07-18 | $12.50 | $12.50 | $12.40 | $12.45 | $12.00 | 102,852 |
| 2023-07-17 | $12.42 | $12.47 | $12.37 | $12.47 | $12.02 | 52,007 |
| 2023-07-14 | $12.34 | $12.43 | $12.31 | $12.34 | $11.90 | 58,316 |
| 2023-07-13 | $12.30 | $12.39 | $12.28 | $12.34 | $11.90 | 41,038 |
| 2023-07-12 | $12.26 | $12.31 | $12.22 | $12.30 | $11.86 | 55,470 |
| 2023-07-11 | $12.26 | $12.26 | $12.16 | $12.24 | $11.80 | 56,070 |
| 2023-07-10 | $12.10 | $12.22 | $12.10 | $12.20 | $11.76 | 35,827 |
| 2023-07-07 | $12.08 | $12.13 | $12.05 | $12.10 | $11.66 | 56,225 |
| 2023-07-06 | $12.25 | $12.25 | $12.05 | $12.10 | $11.66 | 85,460 |
| 2023-07-05 | $12.38 | $12.38 | $12.30 | $12.30 | $11.86 | 66,684 |
| 2023-07-03 | $12.33 | $12.46 | $12.31 | $12.38 | $11.93 | 62,654 |
| 2023-06-30 | $12.30 | $12.37 | $12.27 | $12.33 | $11.89 | 51,576 |
| 2023-06-29 | $12.23 | $12.27 | $12.19 | $12.26 | $11.82 | 32,485 |
| 2023-06-28 | $12.09 | $12.25 | $12.09 | $12.23 | $11.79 | 61,240 |
| 2023-06-27 | $12.15 | $12.18 | $12.08 | $12.10 | $11.66 | 65,436 |
| 2023-06-26 | $12.07 | $12.15 | $12.07 | $12.15 | $11.71 | 57,634 |
| 2023-06-23 | $12.07 | $12.07 | $12.02 | $12.07 | $12.07 | 49,565 |
| 2023-06-22 | $12.06 | $12.08 | $12.01 | $12.07 | $12.07 | 35,839 |
| 2023-06-21 | $12.05 | $12.08 | $12.00 | $12.06 | $12.06 | 76,780 |
| 2023-06-20 | $12.07 | $12.10 | $11.96 | $12.02 | $12.02 | 66,638 |
| 2023-06-16 | $12.01 | $12.06 | $11.92 | $12.00 | $12.00 | 62,710 |
| 2023-06-15 | $11.95 | $12.13 | $11.95 | $12.07 | $11.96 | 97,879 |
| 2023-06-14 | $12.03 | $12.05 | $11.93 | $12.00 | $11.89 | 92,731 |
| 2023-06-13 | $12.09 | $12.12 | $11.93 | $12.03 | $11.92 | 80,435 |
| 2023-06-12 | $11.96 | $12.09 | $11.96 | $12.02 | $11.91 | 74,940 |
| 2023-06-09 | $11.95 | $12.00 | $11.90 | $11.95 | $11.84 | 42,236 |
| 2023-06-08 | $12.05 | $12.13 | $11.94 | $11.96 | $11.85 | 46,658 |
| 2023-06-07 | $11.99 | $12.14 | $11.99 | $12.01 | $11.90 | 79,702 |
| 2023-06-06 | $11.97 | $12.00 | $11.93 | $11.96 | $11.85 | 70,136 |
| 2023-06-05 | $11.89 | $11.97 | $11.83 | $11.97 | $11.86 | 120,541 |
| 2023-06-02 | $11.87 | $11.90 | $11.84 | $11.89 | $11.78 | 74,653 |
| 2023-06-01 | $11.77 | $11.87 | $11.71 | $11.81 | $11.70 | 176,839 |
| 2023-05-31 | $11.73 | $11.80 | $11.66 | $11.79 | $11.68 | 100,682 |
| 2023-05-30 | $11.68 | $11.73 | $11.64 | $11.71 | $11.60 | 102,222 |
| 2023-05-26 | $11.64 | $11.71 | $11.59 | $11.68 | $11.68 | 86,181 |
| 2023-05-25 | $11.58 | $11.63 | $11.56 | $11.63 | $11.63 | 74,461 |
| 2023-05-24 | $11.72 | $11.74 | $11.58 | $11.61 | $11.61 | 159,283 |
| 2023-05-23 | $11.73 | $11.77 | $11.70 | $11.70 | $11.70 | 68,136 |
| 2023-05-22 | $11.78 | $11.82 | $11.74 | $11.77 | $11.77 | 66,742 |
| 2023-05-19 | $11.76 | $11.81 | $11.73 | $11.74 | $11.74 | 148,376 |
| 2023-05-18 | $11.89 | $11.95 | $11.85 | $11.90 | $11.79 | 79,193 |
| 2023-05-17 | $11.93 | $11.96 | $11.91 | $11.95 | $11.84 | 77,661 |
| 2023-05-16 | $11.92 | $11.95 | $11.90 | $11.91 | $11.80 | 71,182 |
| 2023-05-15 | $12.00 | $12.01 | $11.94 | $11.95 | $11.84 | 60,253 |
| 2023-05-12 | $12.08 | $12.08 | $11.94 | $11.99 | $11.88 | 50,899 |
| 2023-05-11 | $12.10 | $12.16 | $11.95 | $12.02 | $11.91 | 70,033 |
| 2023-05-10 | $12.11 | $12.16 | $12.09 | $12.11 | $12.00 | 45,047 |
| 2023-05-09 | $12.04 | $12.06 | $12.00 | $12.04 | $11.93 | 36,806 |
| 2023-05-08 | $12.05 | $12.09 | $11.99 | $12.00 | $11.89 | 66,348 |
| 2023-05-05 | $12.05 | $12.11 | $11.98 | $12.07 | $11.96 | 66,450 |
| 2023-05-04 | $12.04 | $12.05 | $11.95 | $11.99 | $11.99 | 81,856 |
| 2023-05-03 | $11.99 | $12.07 | $11.99 | $12.01 | $12.01 | 82,796 |
| 2023-05-02 | $12.08 | $12.11 | $11.98 | $12.02 | $12.02 | 63,753 |
| 2023-05-01 | $12.02 | $12.15 | $12.01 | $12.14 | $12.14 | 121,717 |
| 2023-04-28 | $12.01 | $12.10 | $12.01 | $12.09 | $12.09 | 87,234 |
| 2023-04-27 | $11.95 | $12.02 | $11.91 | $12.02 | $12.02 | 89,650 |
| 2023-04-26 | $11.93 | $12.04 | $11.90 | $11.98 | $11.98 | 65,479 |
| 2023-04-25 | $11.97 | $12.00 | $11.93 | $11.99 | $11.99 | 66,617 |
| 2023-04-24 | $11.97 | $12.11 | $11.97 | $12.04 | $12.04 | 92,410 |
| 2023-04-21 | $12.01 | $12.06 | $11.95 | $12.02 | $12.02 | 132,693 |
| 2023-04-20 | $12.10 | $12.15 | $12.04 | $12.11 | $12.11 | 89,669 |
| 2023-04-19 | $12.22 | $12.22 | $12.12 | $12.18 | $12.07 | 66,832 |
| 2023-04-18 | $12.20 | $12.27 | $12.14 | $12.22 | $12.11 | 148,785 |
| 2023-04-17 | $12.12 | $12.20 | $12.06 | $12.20 | $12.09 | 136,927 |
| 2023-04-14 | $12.08 | $12.17 | $12.01 | $12.12 | $12.01 | 137,924 |
| 2023-04-13 | $12.21 | $12.22 | $12.08 | $12.10 | $11.99 | 158,398 |
| 2023-04-12 | $12.08 | $12.22 | $12.04 | $12.21 | $12.10 | 131,234 |
| 2023-04-11 | $11.93 | $12.03 | $11.83 | $12.00 | $11.89 | 131,677 |
| 2023-04-10 | $11.83 | $11.93 | $11.83 | $11.91 | $11.80 | 103,386 |
| 2023-04-06 | $11.88 | $11.92 | $11.84 | $11.87 | $11.76 | 114,986 |
| 2023-04-05 | $12.05 | $12.06 | $11.86 | $11.86 | $11.75 | 182,924 |
| 2023-04-04 | $12.18 | $12.20 | $12.05 | $12.05 | $11.94 | 116,915 |
| 2023-04-03 | $12.04 | $12.30 | $12.04 | $12.20 | $12.09 | 123,457 |
| 2023-03-31 | $12.11 | $12.21 | $11.96 | $11.97 | $11.97 | 547,762 |
| 2023-03-30 | $12.05 | $12.16 | $12.05 | $12.11 | $12.11 | 142,750 |
| 2023-03-29 | $11.97 | $12.08 | $11.97 | $12.05 | $12.05 | 174,181 |
| 2023-03-28 | $12.04 | $12.09 | $11.94 | $11.97 | $11.97 | 73,485 |
| 2023-03-27 | $12.00 | $12.07 | $11.96 | $12.01 | $12.01 | 156,877 |
| 2023-03-24 | $12.04 | $12.12 | $11.98 | $11.98 | $11.98 | 140,498 |
| 2023-03-23 | $11.91 | $12.13 | $11.91 | $11.98 | $11.98 | 287,309 |
| 2023-03-22 | $11.79 | $12.05 | $11.75 | $11.94 | $11.94 | 182,908 |
| 2023-03-21 | $11.57 | $11.82 | $11.57 | $11.80 | $11.80 | 145,644 |
| 2023-03-20 | $11.42 | $11.57 | $11.41 | $11.51 | $11.51 | 91,919 |
| 2023-03-17 | $11.50 | $11.58 | $11.40 | $11.42 | $11.42 | 93,424 |
| 2023-03-16 | $11.54 | $11.72 | $11.44 | $11.64 | $11.53 | 199,245 |
| 2023-03-15 | $11.87 | $11.89 | $11.49 | $11.56 | $11.45 | 403,765 |
| 2023-03-14 | $11.87 | $12.03 | $11.80 | $11.95 | $11.84 | 110,009 |
| 2023-03-13 | $11.98 | $11.98 | $11.76 | $11.83 | $11.72 | 108,528 |
| 2023-03-10 | $12.35 | $12.38 | $11.93 | $12.00 | $11.89 | 221,859 |
| 2023-03-09 | $12.53 | $12.59 | $12.36 | $12.38 | $12.26 | 55,637 |
| 2023-03-08 | $12.58 | $12.62 | $12.46 | $12.49 | $12.37 | 61,517 |
| 2023-03-07 | $12.64 | $12.66 | $12.54 | $12.58 | $12.46 | 64,562 |
| 2023-03-06 | $12.57 | $12.68 | $12.55 | $12.68 | $12.56 | 39,005 |
| 2023-03-03 | $12.54 | $12.62 | $12.46 | $12.60 | $12.48 | 71,392 |
| 2023-03-02 | $12.56 | $12.56 | $12.47 | $12.55 | $12.43 | 109,994 |
| 2023-03-01 | $12.68 | $12.68 | $12.53 | $12.57 | $12.45 | 101,169 |
| 2023-02-28 | $12.69 | $12.71 | $12.65 | $12.67 | $12.55 | 61,436 |
| 2023-02-27 | $12.60 | $12.73 | $12.60 | $12.65 | $12.53 | 84,131 |
| 2023-02-24 | $12.52 | $12.60 | $12.45 | $12.56 | $12.44 | 46,237 |
| 2023-02-23 | $12.42 | $12.60 | $12.42 | $12.56 | $12.44 | 56,895 |
| 2023-02-22 | $12.43 | $12.43 | $12.36 | $12.39 | $12.27 | 35,439 |
| 2023-02-21 | $12.54 | $12.64 | $12.36 | $12.38 | $12.26 | 93,747 |
| 2023-02-17 | $12.55 | $12.65 | $12.55 | $12.60 | $12.48 | 57,343 |
| 2023-02-16 | $12.67 | $12.73 | $12.61 | $12.67 | $12.45 | 83,953 |
| 2023-02-15 | $12.77 | $12.85 | $12.75 | $12.80 | $12.57 | 48,302 |
| 2023-02-14 | $12.70 | $12.77 | $12.66 | $12.77 | $12.54 | 76,413 |
| 2023-02-13 | $12.71 | $12.79 | $12.61 | $12.67 | $12.45 | 81,711 |
| 2023-02-10 | $12.66 | $12.73 | $12.66 | $12.66 | $12.44 | 59,335 |
| 2023-02-09 | $12.84 | $12.84 | $12.68 | $12.71 | $12.48 | 65,839 |
| 2023-02-08 | $12.78 | $12.86 | $12.75 | $12.77 | $12.54 | 107,670 |
| 2023-02-07 | $12.74 | $12.87 | $12.74 | $12.84 | $12.61 | 81,369 |
| 2023-02-06 | $12.78 | $12.83 | $12.76 | $12.80 | $12.57 | 218,395 |
| 2023-02-03 | $12.82 | $12.86 | $12.74 | $12.77 | $12.54 | 126,247 |
| 2023-02-02 | $12.84 | $12.93 | $12.84 | $12.85 | $12.62 | 59,110 |
| 2023-02-01 | $12.67 | $12.83 | $12.63 | $12.82 | $12.59 | 115,953 |
| 2023-01-31 | $12.59 | $12.68 | $12.52 | $12.68 | $12.46 | 84,799 |
| 2023-01-30 | $12.39 | $12.52 | $12.34 | $12.52 | $12.30 | 94,367 |
| 2023-01-27 | $12.40 | $12.45 | $12.31 | $12.40 | $12.18 | 93,704 |
| 2023-01-26 | $12.30 | $12.42 | $12.27 | $12.41 | $12.19 | 89,634 |
| 2023-01-25 | $12.31 | $12.31 | $12.23 | $12.25 | $12.03 | 56,660 |
| 2023-01-24 | $12.32 | $12.50 | $12.30 | $12.32 | $12.10 | 66,343 |
| 2023-01-23 | $12.16 | $12.32 | $12.13 | $12.29 | $12.07 | 89,836 |
| 2023-01-20 | $12.20 | $12.23 | $12.12 | $12.16 | $11.94 | 76,275 |
| 2023-01-19 | $12.16 | $12.21 | $12.13 | $12.14 | $11.93 | 67,250 |
| 2023-01-18 | $12.25 | $12.32 | $12.22 | $12.29 | $11.97 | 169,338 |
| 2023-01-17 | $12.18 | $12.25 | $12.10 | $12.19 | $11.87 | 224,700 |
| 2023-01-13 | $12.11 | $12.21 | $12.09 | $12.15 | $11.83 | 190,043 |
| 2023-01-12 | $12.13 | $12.21 | $12.07 | $12.20 | $11.88 | 142,329 |
| 2023-01-11 | $12.01 | $12.16 | $12.01 | $12.16 | $11.84 | 100,339 |
| 2023-01-10 | $11.89 | $12.03 | $11.89 | $12.02 | $11.70 | 74,756 |
| 2023-01-09 | $11.92 | $12.06 | $11.90 | $11.90 | $11.59 | 113,695 |
| 2023-01-06 | $11.64 | $11.99 | $11.64 | $11.98 | $11.66 | 332,717 |
| 2023-01-05 | $11.60 | $11.67 | $11.57 | $11.62 | $11.31 | 167,370 |
| 2023-01-04 | $11.66 | $11.71 | $11.61 | $11.68 | $11.37 | 120,737 |
| 2023-01-03 | $11.56 | $11.67 | $11.54 | $11.66 | $11.35 | 130,809 |
| 2022-12-30 | $11.55 | $11.59 | $11.45 | $11.59 | $11.59 | 204,058 |
| 2022-12-29 | $11.55 | $11.60 | $11.50 | $11.56 | $11.56 | 175,008 |
| 2022-12-28 | $11.61 | $11.65 | $11.52 | $11.52 | $11.52 | 123,447 |
| 2022-12-27 | $11.74 | $11.75 | $11.62 | $11.64 | $11.64 | 136,780 |
| 2022-12-23 | $11.72 | $11.82 | $11.72 | $11.77 | $11.77 | 144,260 |
| 2022-12-22 | $11.62 | $11.74 | $11.62 | $11.73 | $11.73 | 95,034 |
| 2022-12-21 | $11.60 | $11.71 | $11.60 | $11.67 | $11.67 | 114,042 |
| 2022-12-20 | $11.65 | $11.73 | $11.59 | $11.59 | $11.59 | 121,975 |
| 2022-12-19 | $11.81 | $11.87 | $11.68 | $11.69 | $11.69 | 64,028 |
| 2022-12-16 | $11.83 | $11.87 | $11.79 | $11.83 | $11.83 | 81,726 |
| 2022-12-15 | $11.91 | $12.01 | $11.87 | $11.99 | $11.99 | 107,771 |
| 2022-12-14 | $11.90 | $12.06 | $11.88 | $11.99 | $11.99 | 86,924 |
| 2022-12-13 | $12.00 | $12.18 | $11.95 | $11.98 | $11.98 | 153,944 |
| 2022-12-12 | $11.84 | $11.89 | $11.81 | $11.85 | $11.85 | 125,442 |
| 2022-12-09 | $11.87 | $11.94 | $11.84 | $11.85 | $11.85 | 101,125 |
| 2022-12-08 | $11.97 | $12.04 | $11.92 | $11.93 | $11.93 | 80,126 |
| 2022-12-07 | $11.92 | $12.09 | $11.92 | $12.01 | $12.01 | 98,014 |
| 2022-12-06 | $12.00 | $12.01 | $11.96 | $11.96 | $11.96 | 59,025 |
| 2022-12-05 | $12.04 | $12.07 | $11.94 | $11.99 | $11.99 | 85,806 |
| 2022-12-02 | $12.05 | $12.10 | $12.00 | $12.06 | $12.06 | 145,631 |
| 2022-12-01 | $12.21 | $12.34 | $12.13 | $12.17 | $12.17 | 104,234 |
| 2022-11-30 | $12.08 | $12.28 | $11.97 | $12.27 | $12.27 | 125,909 |
| 2022-11-29 | $12.06 | $12.12 | $12.03 | $12.06 | $12.06 | 77,964 |
| 2022-11-28 | $12.11 | $12.17 | $12.06 | $12.11 | $12.11 | 60,143 |
| 2022-11-25 | $12.09 | $12.30 | $12.06 | $12.09 | $12.09 | 23,106 |
| 2022-11-23 | $12.10 | $12.15 | $12.04 | $12.06 | $12.06 | 58,208 |
| 2022-11-22 | $12.02 | $12.10 | $12.00 | $12.10 | $12.10 | 67,895 |
| 2022-11-21 | $12.00 | $12.02 | $11.92 | $11.99 | $11.99 | 61,479 |
| 2022-11-18 | $12.00 | $12.05 | $11.97 | $12.00 | $12.00 | 50,113 |
| 2022-11-17 | $12.02 | $12.16 | $12.02 | $12.06 | $11.96 | 58,073 |
| 2022-11-16 | $12.00 | $12.20 | $12.00 | $12.15 | $12.05 | 79,533 |
| 2022-11-15 | $11.99 | $12.11 | $11.99 | $12.07 | $11.97 | 64,036 |
| 2022-11-14 | $11.97 | $12.03 | $11.94 | $11.97 | $11.87 | 93,040 |
| 2022-11-11 | $12.10 | $12.11 | $11.98 | $11.99 | $11.89 | 72,097 |
| 2022-11-10 | $12.03 | $12.11 | $11.99 | $12.09 | $11.99 | 106,979 |
| 2022-11-09 | $11.93 | $11.94 | $11.79 | $11.81 | $11.71 | 40,421 |
| 2022-11-08 | $11.91 | $11.96 | $11.87 | $11.93 | $11.83 | 46,380 |
| 2022-11-07 | $11.92 | $11.94 | $11.89 | $11.92 | $11.82 | 55,506 |
| 2022-11-04 | $11.81 | $11.95 | $11.75 | $11.92 | $11.82 | 71,622 |
| 2022-11-03 | $11.64 | $11.82 | $11.59 | $11.76 | $11.66 | 100,689 |
| 2022-11-02 | $11.65 | $11.79 | $11.62 | $11.69 | $11.59 | 84,860 |
| 2022-11-01 | $11.69 | $11.80 | $11.56 | $11.71 | $11.61 | 62,670 |
| 2022-10-31 | $11.54 | $11.65 | $11.54 | $11.63 | $11.53 | 89,964 |
| 2022-10-28 | $11.49 | $11.63 | $11.48 | $11.63 | $11.63 | 87,800 |
| 2022-10-27 | $11.49 | $11.61 | $11.45 | $11.56 | $11.56 | 80,541 |
| 2022-10-26 | $11.41 | $11.55 | $11.38 | $11.51 | $11.51 | 93,116 |
| 2022-10-25 | $11.38 | $11.48 | $11.37 | $11.46 | $11.46 | 89,697 |
| 2022-10-24 | $11.45 | $11.52 | $11.37 | $11.38 | $11.38 | 82,166 |
| 2022-10-21 | $11.42 | $11.53 | $11.35 | $11.50 | $11.50 | 76,293 |
| 2022-10-20 | $11.49 | $11.59 | $11.45 | $11.51 | $11.51 | 43,734 |
| 2022-10-19 | $11.54 | $11.58 | $11.49 | $11.54 | $11.44 | 50,062 |
| 2022-10-18 | $11.47 | $11.58 | $11.45 | $11.55 | $11.45 | 70,913 |
| 2022-10-17 | $11.41 | $11.52 | $11.39 | $11.39 | $11.29 | 117,905 |
| 2022-10-14 | $11.41 | $11.41 | $11.27 | $11.27 | $11.17 | 122,253 |
| 2022-10-13 | $11.30 | $11.43 | $11.16 | $11.39 | $11.29 | 139,664 |
| 2022-10-12 | $11.55 | $11.61 | $11.44 | $11.44 | $11.44 | 83,117 |
| 2022-10-11 | $11.65 | $11.76 | $11.62 | $11.62 | $11.62 | 117,173 |
| 2022-10-10 | $11.86 | $12.04 | $11.71 | $11.72 | $11.72 | 85,915 |
| 2022-10-07 | $11.94 | $12.15 | $11.92 | $11.92 | $11.92 | 50,682 |
| 2022-10-06 | $12.00 | $12.15 | $12.00 | $12.05 | $12.05 | 38,884 |
| 2022-10-05 | $12.17 | $12.23 | $12.00 | $12.08 | $12.08 | 65,637 |
| 2022-10-04 | $12.00 | $12.33 | $12.00 | $12.31 | $12.31 | 150,828 |
| 2022-10-03 | $11.78 | $12.00 | $11.75 | $11.94 | $11.94 | 94,437 |
| 2022-09-30 | $11.65 | $11.78 | $11.65 | $11.75 | $11.75 | 118,762 |
| 2022-09-29 | $11.88 | $11.88 | $11.63 | $11.65 | $11.65 | 149,731 |
| 2022-09-28 | $11.77 | $11.98 | $11.75 | $11.97 | $11.97 | 100,689 |
| 2022-09-27 | $12.00 | $12.04 | $11.78 | $11.85 | $11.85 | 91,838 |
| 2022-09-26 | $12.08 | $12.19 | $11.96 | $11.98 | $11.98 | 76,519 |
| 2022-09-23 | $12.15 | $12.23 | $12.05 | $12.20 | $12.20 | 222,396 |
| 2022-09-22 | $12.33 | $12.33 | $12.19 | $12.20 | $12.20 | 77,160 |
| 2022-09-21 | $12.34 | $12.41 | $12.32 | $12.34 | $12.34 | 37,301 |
| 2022-09-20 | $12.32 | $12.37 | $12.30 | $12.30 | $12.30 | 64,290 |
| 2022-09-19 | $12.38 | $12.44 | $12.34 | $12.39 | $12.39 | 68,117 |
| 2022-09-16 | $12.53 | $12.57 | $12.40 | $12.47 | $12.47 | 47,307 |
| 2022-09-15 | $12.81 | $12.89 | $12.69 | $12.69 | $12.59 | 51,942 |
| 2022-09-14 | $12.83 | $12.88 | $12.80 | $12.87 | $12.77 | 48,914 |
| 2022-09-13 | $12.89 | $12.89 | $12.77 | $12.82 | $12.72 | 78,280 |
| 2022-09-12 | $13.17 | $13.17 | $12.90 | $12.96 | $12.85 | 75,766 |
| 2022-09-09 | $12.84 | $13.09 | $12.84 | $13.08 | $12.97 | 33,283 |
| 2022-09-08 | $12.71 | $13.02 | $12.71 | $12.76 | $12.76 | 103,950 |
| 2022-09-07 | $12.62 | $12.81 | $12.62 | $12.80 | $12.80 | 58,560 |
| 2022-09-06 | $12.96 | $12.96 | $12.62 | $12.65 | $12.65 | 110,861 |
| 2022-09-02 | $12.94 | $13.08 | $12.88 | $12.88 | $12.88 | 54,002 |
| 2022-09-01 | $13.00 | $13.14 | $12.88 | $12.94 | $12.94 | 61,022 |
| 2022-08-31 | $13.17 | $13.31 | $13.04 | $13.06 | $13.06 | 61,646 |
| 2022-08-30 | $13.17 | $13.30 | $13.05 | $13.10 | $13.10 | 61,673 |
| 2022-08-29 | $13.13 | $13.27 | $13.02 | $13.14 | $13.14 | 81,115 |
| 2022-08-26 | $13.32 | $13.32 | $13.16 | $13.16 | $13.16 | 63,662 |
| 2022-08-25 | $13.24 | $13.42 | $13.18 | $13.32 | $13.32 | 69,464 |
| 2022-08-24 | $13.16 | $13.31 | $13.15 | $13.25 | $13.25 | 49,878 |
| 2022-08-23 | $13.09 | $13.21 | $13.09 | $13.19 | $13.19 | 56,641 |
| 2022-08-22 | $13.11 | $13.12 | $13.02 | $13.09 | $13.09 | 56,696 |
| 2022-08-19 | $13.21 | $13.26 | $13.16 | $13.17 | $13.17 | 77,691 |
| 2022-08-18 | $13.41 | $13.45 | $13.35 | $13.35 | $13.25 | 66,420 |
| 2022-08-17 | $13.40 | $13.51 | $13.31 | $13.38 | $13.28 | 80,139 |
| 2022-08-16 | $13.42 | $13.52 | $13.35 | $13.42 | $13.32 | 96,465 |
| 2022-08-15 | $13.44 | $13.48 | $13.33 | $13.40 | $13.30 | 79,054 |
| 2022-08-12 | $13.23 | $13.50 | $13.20 | $13.45 | $13.35 | 114,987 |
| 2022-08-11 | $13.19 | $13.26 | $13.10 | $13.12 | $13.02 | 70,771 |
| 2022-08-10 | $13.09 | $13.21 | $13.08 | $13.16 | $13.06 | 100,914 |
| 2022-08-09 | $13.18 | $13.18 | $13.01 | $13.01 | $12.91 | 65,134 |
| 2022-08-08 | $13.15 | $13.28 | $13.06 | $13.18 | $13.08 | 72,673 |
| 2022-08-05 | $13.05 | $13.15 | $12.96 | $13.10 | $13.00 | 88,666 |
| 2022-08-04 | $13.11 | $13.19 | $13.05 | $13.10 | $13.00 | 50,139 |
| 2022-08-03 | $13.19 | $13.19 | $13.05 | $13.12 | $13.02 | 52,857 |
| 2022-08-02 | $13.10 | $13.16 | $13.06 | $13.11 | $13.01 | 52,646 |
| 2022-08-01 | $12.93 | $13.15 | $12.90 | $13.12 | $13.02 | 59,258 |
| 2022-07-29 | $12.72 | $13.06 | $12.72 | $12.97 | $12.87 | 82,302 |
| 2022-07-28 | $12.55 | $12.77 | $12.45 | $12.75 | $12.65 | 84,822 |
| 2022-07-27 | $12.42 | $12.56 | $12.41 | $12.48 | $12.38 | 55,915 |
| 2022-07-26 | $12.30 | $12.53 | $12.29 | $12.44 | $12.34 | 98,717 |
| 2022-07-25 | $12.36 | $12.44 | $12.32 | $12.36 | $12.26 | 47,297 |
| 2022-07-22 | $12.41 | $12.55 | $12.31 | $12.33 | $12.23 | 58,633 |
| 2022-07-21 | $12.11 | $12.41 | $12.06 | $12.40 | $12.30 | 77,298 |
| 2022-07-20 | $12.08 | $12.24 | $12.08 | $12.12 | $12.03 | 93,869 |
| 2022-07-19 | $12.06 | $12.23 | $12.05 | $12.18 | $11.99 | 55,597 |
| 2022-07-18 | $12.09 | $12.12 | $11.98 | $11.99 | $11.80 | 73,614 |
| 2022-07-15 | $12.04 | $12.05 | $11.95 | $12.02 | $11.83 | 55,295 |
| 2022-07-14 | $12.02 | $12.05 | $11.93 | $11.99 | $11.80 | 58,348 |
| 2022-07-13 | $12.05 | $12.16 | $12.05 | $12.12 | $11.93 | 66,986 |
| 2022-07-12 | $12.05 | $12.19 | $12.05 | $12.14 | $11.95 | 97,518 |
| 2022-07-11 | $12.13 | $12.13 | $12.02 | $12.06 | $11.87 | 64,831 |
| 2022-07-08 | $12.12 | $12.19 | $12.06 | $12.14 | $11.95 | 50,311 |
| 2022-07-07 | $12.16 | $12.21 | $12.11 | $12.17 | $11.98 | 56,503 |
| 2022-07-06 | $12.15 | $12.16 | $12.07 | $12.13 | $11.94 | 74,355 |
| 2022-07-05 | $12.22 | $12.26 | $12.03 | $12.13 | $11.94 | 97,147 |
| 2022-07-01 | $12.17 | $12.30 | $12.12 | $12.30 | $12.11 | 65,377 |
| 2022-06-30 | $12.21 | $12.22 | $12.04 | $12.20 | $12.01 | 106,818 |
| 2022-06-29 | $12.22 | $12.27 | $12.15 | $12.21 | $12.02 | 65,068 |
| 2022-06-28 | $12.26 | $12.41 | $12.21 | $12.24 | $12.05 | 44,240 |
| 2022-06-27 | $12.25 | $12.31 | $12.22 | $12.25 | $12.06 | 40,087 |
| 2022-06-24 | $12.07 | $12.25 | $11.97 | $12.25 | $12.06 | 93,190 |
| 2022-06-23 | $12.03 | $12.05 | $11.98 | $12.03 | $11.84 | 82,191 |
| 2022-06-22 | $11.95 | $12.03 | $11.90 | $12.02 | $11.83 | 49,712 |
| 2022-06-21 | $12.01 | $12.08 | $11.94 | $11.97 | $11.78 | 101,274 |
| 2022-06-17 | $11.81 | $11.97 | $11.79 | $11.89 | $11.70 | 90,186 |
| 2022-06-16 | $12.15 | $12.16 | $11.89 | $11.89 | $11.61 | 123,192 |
| 2022-06-15 | $12.37 | $12.54 | $12.29 | $12.38 | $12.09 | 109,222 |
| 2022-06-14 | $12.28 | $12.45 | $12.28 | $12.34 | $12.05 | 153,165 |
| 2022-06-13 | $12.87 | $13.02 | $12.15 | $12.27 | $11.98 | 325,263 |
| 2022-06-10 | $13.00 | $13.14 | $13.00 | $13.10 | $12.79 | 56,843 |
| 2022-06-09 | $13.34 | $13.36 | $13.16 | $13.17 | $12.86 | 64,874 |
| 2022-06-08 | $13.61 | $13.73 | $13.39 | $13.44 | $13.12 | 62,499 |
| 2022-06-07 | $13.49 | $13.62 | $13.49 | $13.60 | $13.28 | 40,781 |
| 2022-06-06 | $13.47 | $13.58 | $13.47 | $13.49 | $13.17 | 58,421 |
| 2022-06-03 | $13.46 | $13.53 | $13.38 | $13.46 | $13.14 | 60,353 |
| 2022-06-02 | $13.32 | $13.75 | $13.32 | $13.75 | $13.42 | 111,132 |
| 2022-06-01 | $13.43 | $13.55 | $13.32 | $13.40 | $13.08 | 66,467 |
| 2022-05-31 | $13.50 | $13.53 | $13.37 | $13.42 | $13.10 | 78,259 |
| 2022-05-27 | $13.22 | $13.50 | $13.16 | $13.50 | $13.18 | 135,912 |
| 2022-05-26 | $12.86 | $13.06 | $12.80 | $13.06 | $12.75 | 105,443 |
| 2022-05-25 | $12.66 | $12.91 | $12.66 | $12.91 | $12.60 | 93,261 |
| 2022-05-24 | $12.68 | $12.78 | $12.66 | $12.72 | $12.42 | 98,802 |
| 2022-05-23 | $12.78 | $12.86 | $12.77 | $12.80 | $12.50 | 72,699 |
| 2022-05-20 | $12.99 | $13.01 | $12.72 | $12.76 | $12.46 | 145,282 |
| 2022-05-19 | $12.97 | $13.14 | $12.93 | $13.01 | $12.70 | 66,226 |
| 2022-05-18 | $13.09 | $13.17 | $13.00 | $13.11 | $12.70 | 148,294 |
| 2022-05-17 | $12.96 | $13.15 | $12.95 | $13.13 | $12.72 | 101,257 |
| 2022-05-16 | $12.94 | $13.02 | $12.82 | $12.95 | $12.55 | 87,919 |
| 2022-05-13 | $12.99 | $13.07 | $12.90 | $12.97 | $12.57 | 92,100 |
| 2022-05-12 | $13.02 | $13.23 | $12.89 | $12.94 | $12.54 | 123,729 |
| 2022-05-11 | $13.25 | $13.36 | $13.15 | $13.16 | $12.75 | 73,613 |
| 2022-05-10 | $13.42 | $13.51 | $13.26 | $13.32 | $12.91 | 158,920 |
| 2022-05-09 | $13.45 | $13.51 | $13.34 | $13.37 | $12.96 | 78,620 |
| 2022-05-06 | $13.55 | $13.68 | $13.54 | $13.54 | $13.12 | 75,855 |
| 2022-05-05 | $13.95 | $13.95 | $13.67 | $13.67 | $13.25 | 72,059 |
| 2022-05-04 | $13.86 | $14.06 | $13.80 | $14.06 | $13.63 | 85,659 |
| 2022-05-03 | $13.94 | $14.02 | $13.87 | $13.94 | $13.51 | 53,651 |
| 2022-05-02 | $14.08 | $14.11 | $13.89 | $13.90 | $13.47 | 83,018 |
| 2022-04-29 | $14.06 | $14.22 | $14.03 | $14.10 | $13.66 | 73,492 |
| 2022-04-28 | $14.12 | $14.22 | $14.04 | $14.20 | $13.76 | 46,809 |
| 2022-04-27 | $14.08 | $14.18 | $14.06 | $14.11 | $13.67 | 36,990 |
| 2022-04-26 | $14.08 | $14.18 | $14.06 | $14.09 | $13.65 | 45,434 |
| 2022-04-25 | $14.03 | $14.19 | $14.02 | $14.16 | $13.72 | 72,675 |
| 2022-04-22 | $14.29 | $14.29 | $14.08 | $14.16 | $13.72 | 85,356 |
| 2022-04-21 | $14.25 | $14.33 | $14.21 | $14.24 | $13.80 | 62,878 |
| 2022-04-20 | $14.21 | $14.28 | $14.19 | $14.26 | $13.82 | 84,879 |
| 2022-04-19 | $14.15 | $14.32 | $14.15 | $14.25 | $13.72 | 129,494 |
| 2022-04-18 | $14.25 | $14.38 | $14.17 | $14.25 | $13.72 | 79,923 |
| 2022-04-14 | $14.31 | $14.46 | $14.25 | $14.27 | $13.73 | 114,743 |
| 2022-04-13 | $14.47 | $14.51 | $14.37 | $14.38 | $13.84 | 86,702 |
| 2022-04-12 | $14.43 | $14.61 | $14.37 | $14.45 | $13.91 | 87,136 |
| 2022-04-11 | $14.53 | $14.60 | $14.39 | $14.44 | $13.90 | 59,771 |
| 2022-04-08 | $14.57 | $14.67 | $14.53 | $14.57 | $14.02 | 26,475 |
| 2022-04-07 | $14.51 | $14.65 | $14.49 | $14.64 | $14.09 | 87,775 |
| 2022-04-06 | $14.65 | $14.65 | $14.49 | $14.52 | $13.98 | 65,889 |
| 2022-04-05 | $14.80 | $14.83 | $14.66 | $14.68 | $14.13 | 85,283 |
| 2022-04-04 | $14.72 | $14.84 | $14.65 | $14.82 | $14.26 | 65,531 |
| 2022-04-01 | $14.57 | $14.70 | $14.41 | $14.67 | $14.12 | 128,469 |
| 2022-03-31 | $14.19 | $14.44 | $14.19 | $14.44 | $13.90 | 179,500 |
| 2022-03-30 | $14.03 | $14.20 | $14.03 | $14.14 | $13.61 | 97,380 |
| 2022-03-29 | $13.84 | $14.12 | $13.83 | $14.12 | $13.59 | 271,996 |
| 2022-03-28 | $13.78 | $13.88 | $13.73 | $13.82 | $13.30 | 198,507 |
| 2022-03-25 | $13.80 | $13.87 | $13.75 | $13.76 | $13.24 | 147,141 |
| 2022-03-24 | $13.99 | $13.99 | $13.83 | $13.85 | $13.33 | 128,699 |
| 2022-03-23 | $13.96 | $14.06 | $13.93 | $13.94 | $13.42 | 173,154 |
| 2022-03-22 | $14.08 | $14.23 | $13.90 | $14.04 | $13.51 | 188,490 |
| 2022-03-21 | $14.34 | $14.41 | $14.08 | $14.08 | $13.55 | 114,272 |
| 2022-03-18 | $14.23 | $14.46 | $14.23 | $14.35 | $13.81 | 127,545 |
| 2022-03-17 | $14.16 | $15.02 | $14.12 | $14.43 | $13.80 | 78,491 |
| 2022-03-16 | $13.84 | $14.21 | $13.84 | $14.16 | $13.54 | 213,821 |
| 2022-03-15 | $13.65 | $13.84 | $13.65 | $13.80 | $13.19 | 126,007 |
| 2022-03-14 | $14.12 | $14.12 | $13.61 | $13.61 | $13.01 | 124,467 |
| 2022-03-11 | $14.36 | $14.41 | $14.12 | $14.12 | $13.50 | 93,784 |
| 2022-03-10 | $14.34 | $14.45 | $14.34 | $14.35 | $13.72 | 61,935 |
| 2022-03-09 | $14.42 | $14.50 | $14.39 | $14.48 | $13.84 | 45,198 |
| 2022-03-08 | $14.43 | $14.52 | $14.37 | $14.39 | $13.76 | 75,304 |
| 2022-03-07 | $14.73 | $14.77 | $14.44 | $14.47 | $13.83 | 79,635 |
| 2022-03-04 | $14.84 | $14.85 | $14.71 | $14.77 | $14.12 | 104,079 |
| 2022-03-03 | $14.78 | $14.97 | $14.78 | $14.88 | $14.23 | 122,964 |
| 2022-03-02 | $14.67 | $14.83 | $14.67 | $14.78 | $14.13 | 100,774 |
| 2022-03-01 | $14.72 | $14.75 | $14.56 | $14.58 | $13.94 | 179,103 |
| 2022-02-28 | $14.66 | $14.85 | $14.66 | $14.71 | $14.06 | 112,850 |
| 2022-02-25 | $14.34 | $14.71 | $14.30 | $14.71 | $14.06 | 221,025 |
| 2022-02-24 | $14.27 | $14.43 | $14.13 | $14.41 | $13.78 | 156,243 |
| 2022-02-23 | $14.77 | $14.82 | $14.49 | $14.49 | $13.85 | 136,774 |
| 2022-02-22 | $14.98 | $15.00 | $14.71 | $14.76 | $14.11 | 135,323 |
| 2022-02-18 | $15.14 | $15.28 | $15.01 | $15.02 | $14.36 | 120,503 |
| 2022-02-17 | $15.45 | $15.45 | $15.32 | $15.34 | $14.57 | 103,159 |
| 2022-02-16 | $15.27 | $15.46 | $15.24 | $15.46 | $14.68 | 45,700 |
| 2022-02-15 | $15.24 | $15.35 | $15.17 | $15.28 | $14.51 | 78,484 |
| 2022-02-14 | $15.35 | $15.41 | $15.12 | $15.16 | $14.40 | 62,049 |
| 2022-02-11 | $15.51 | $15.51 | $15.34 | $15.38 | $14.61 | 43,962 |
| 2022-02-10 | $15.61 | $15.64 | $15.51 | $15.56 | $14.78 | 55,143 |
| 2022-02-09 | $15.60 | $15.75 | $15.59 | $15.72 | $14.93 | 41,668 |
| 2022-02-08 | $15.55 | $15.62 | $15.51 | $15.62 | $14.84 | 44,800 |
| 2022-02-07 | $15.46 | $15.59 | $15.46 | $15.55 | $14.77 | 50,511 |
| 2022-02-04 | $15.55 | $15.62 | $15.50 | $15.54 | $14.76 | 36,313 |
| 2022-02-03 | $15.71 | $15.74 | $15.58 | $15.62 | $14.84 | 64,915 |
| 2022-02-02 | $15.64 | $15.80 | $15.60 | $15.77 | $14.98 | 54,310 |
| 2022-02-01 | $15.57 | $15.76 | $15.51 | $15.76 | $14.97 | 44,990 |
| 2022-01-31 | $15.41 | $15.63 | $15.41 | $15.61 | $14.83 | 53,410 |
| 2022-01-28 | $15.52 | $15.52 | $15.36 | $15.44 | $14.67 | 69,371 |
| 2022-01-27 | $15.56 | $15.70 | $15.50 | $15.57 | $14.79 | 43,817 |
| 2022-01-26 | $15.40 | $15.57 | $15.33 | $15.51 | $14.73 | 96,518 |
| 2022-01-25 | $15.20 | $15.51 | $15.13 | $15.38 | $14.61 | 79,931 |
| 2022-01-24 | $15.59 | $15.62 | $15.21 | $15.38 | $14.61 | 136,333 |
| 2022-01-21 | $15.74 | $15.89 | $15.69 | $15.69 | $14.90 | 47,153 |
| 2022-01-20 | $15.97 | $16.10 | $15.86 | $15.86 | $15.06 | 88,401 |
| 2022-01-19 | $16.13 | $16.21 | $16.12 | $16.12 | $15.22 | 76,220 |
| 2022-01-18 | $16.00 | $16.13 | $15.93 | $16.12 | $15.22 | 89,900 |
| 2022-01-14 | $16.20 | $16.21 | $16.01 | $16.06 | $15.16 | 71,880 |
| 2022-01-13 | $16.36 | $16.36 | $16.20 | $16.22 | $15.31 | 64,046 |
| 2022-01-12 | $16.32 | $16.43 | $16.23 | $16.32 | $15.41 | 137,548 |
| 2022-01-11 | $16.28 | $16.35 | $16.22 | $16.24 | $15.33 | 61,990 |
| 2022-01-10 | $16.25 | $16.29 | $16.18 | $16.25 | $15.34 | 47,571 |
| 2022-01-07 | $16.37 | $16.44 | $16.23 | $16.29 | $15.38 | 69,325 |
| 2022-01-06 | $16.19 | $16.37 | $16.16 | $16.37 | $15.45 | 85,717 |
| 2022-01-05 | $16.20 | $16.25 | $16.11 | $16.14 | $15.24 | 53,358 |
| 2022-01-04 | $16.24 | $16.27 | $16.12 | $16.21 | $15.30 | 51,977 |
| 2022-01-03 | $16.27 | $16.29 | $16.12 | $16.20 | $15.29 | 135,641 |
| 2021-12-31 | $15.87 | $16.34 | $15.85 | $16.33 | $15.42 | 318,654 |
| 2021-12-30 | $15.75 | $15.85 | $15.71 | $15.85 | $14.96 | 101,618 |
| 2021-12-29 | $15.68 | $15.73 | $15.65 | $15.70 | $14.82 | 67,793 |
| 2021-12-28 | $15.80 | $15.82 | $15.67 | $15.67 | $14.79 | 83,154 |
| 2021-12-27 | $15.71 | $15.80 | $15.70 | $15.75 | $14.87 | 88,096 |
| 2021-12-23 | $15.58 | $15.72 | $15.58 | $15.72 | $14.84 | 109,901 |
| 2021-12-22 | $15.48 | $15.52 | $15.41 | $15.49 | $14.62 | 132,797 |
| 2021-12-21 | $15.29 | $15.41 | $15.27 | $15.38 | $14.52 | 115,339 |
| 2021-12-20 | $15.37 | $15.37 | $15.23 | $15.25 | $14.40 | 88,319 |
| 2021-12-17 | $15.43 | $15.47 | $15.33 | $15.37 | $14.51 | 60,273 |
| 2021-12-16 | $15.50 | $15.60 | $15.47 | $15.51 | $14.55 | 188,112 |
| 2021-12-15 | $15.53 | $15.60 | $15.34 | $15.45 | $14.49 | 180,606 |
| 2021-12-14 | $15.52 | $15.64 | $15.52 | $15.54 | $14.58 | 64,019 |
| 2021-12-13 | $15.78 | $15.78 | $15.55 | $15.59 | $14.62 | 61,104 |
| 2021-12-10 | $15.77 | $15.78 | $15.66 | $15.67 | $14.70 | 58,431 |
| 2021-12-09 | $15.77 | $15.79 | $15.67 | $15.71 | $14.74 | 150,549 |
| 2021-12-08 | $15.91 | $15.91 | $15.72 | $15.74 | $14.77 | 105,912 |
| 2021-12-07 | $15.96 | $16.09 | $15.84 | $15.84 | $14.86 | 78,626 |
| 2021-12-06 | $15.98 | $15.98 | $15.68 | $15.93 | $14.94 | 78,847 |
| 2021-12-03 | $15.95 | $15.99 | $15.87 | $15.90 | $14.92 | 54,533 |
| 2021-12-02 | $15.94 | $16.05 | $15.88 | $16.05 | $15.06 | 63,281 |
| 2021-12-01 | $15.97 | $16.07 | $15.95 | $15.98 | $14.99 | 54,966 |
| 2021-11-30 | $15.94 | $15.94 | $15.81 | $15.89 | $14.91 | 61,356 |
| 2021-11-29 | $15.90 | $15.91 | $15.83 | $15.89 | $14.91 | 34,904 |
| 2021-11-26 | $15.86 | $15.91 | $15.81 | $15.85 | $14.87 | 31,850 |
| 2021-11-24 | $15.90 | $15.99 | $15.84 | $15.98 | $14.99 | 57,593 |
| 2021-11-23 | $15.89 | $15.91 | $15.76 | $15.85 | $14.87 | 58,118 |
| 2021-11-22 | $16.02 | $16.02 | $15.83 | $15.85 | $14.87 | 83,148 |
| 2021-11-19 | $16.10 | $16.14 | $15.75 | $15.96 | $14.97 | 121,889 |
| 2021-11-18 | $16.32 | $16.43 | $16.17 | $16.23 | $15.13 | 45,392 |
| 2021-11-17 | $16.33 | $16.38 | $16.22 | $16.27 | $15.17 | 42,875 |
| 2021-11-16 | $16.34 | $16.40 | $16.22 | $16.28 | $15.18 | 56,394 |
| 2021-11-15 | $16.40 | $16.47 | $16.24 | $16.25 | $15.15 | 66,926 |
| 2021-11-12 | $16.33 | $16.48 | $16.33 | $16.36 | $15.25 | 56,524 |
| 2021-11-11 | $16.31 | $16.35 | $16.25 | $16.33 | $15.23 | 92,471 |
| 2021-11-10 | $16.34 | $16.34 | $16.20 | $16.24 | $15.14 | 65,486 |
| 2021-11-09 | $16.29 | $16.32 | $16.23 | $16.25 | $15.15 | 31,206 |
| 2021-11-08 | $16.25 | $16.31 | $16.22 | $16.25 | $15.15 | 62,674 |
| 2021-11-05 | $16.25 | $16.30 | $16.08 | $16.15 | $15.06 | 158,176 |
| 2021-11-04 | $16.28 | $16.37 | $16.14 | $16.19 | $15.10 | 142,848 |
| 2021-11-03 | $16.28 | $16.35 | $16.22 | $16.35 | $15.24 | 33,258 |
| 2021-11-02 | $16.34 | $16.37 | $16.25 | $16.26 | $15.16 | 99,982 |
| 2021-11-01 | $16.33 | $16.39 | $16.23 | $16.35 | $15.24 | 136,028 |
| 2021-10-29 | $16.34 | $16.38 | $16.26 | $16.37 | $15.26 | 27,198 |
| 2021-10-28 | $16.25 | $16.35 | $16.24 | $16.35 | $15.24 | 63,571 |
| 2021-10-27 | $16.14 | $16.27 | $16.14 | $16.27 | $15.17 | 67,899 |
| 2021-10-26 | $16.16 | $16.21 | $16.09 | $16.18 | $15.09 | 207,932 |
| 2021-10-25 | $16.25 | $16.30 | $16.19 | $16.21 | $15.11 | 184,068 |
| 2021-10-22 | $16.21 | $16.29 | $16.21 | $16.25 | $15.15 | 72,834 |
| 2021-10-21 | $16.34 | $16.34 | $16.20 | $16.20 | $15.10 | 62,122 |
| 2021-10-20 | $16.53 | $16.55 | $16.38 | $16.45 | $15.25 | 90,513 |
| 2021-10-19 | $16.46 | $16.52 | $16.38 | $16.48 | $15.27 | 68,972 |
| 2021-10-18 | $16.52 | $16.53 | $16.38 | $16.43 | $15.23 | 83,325 |
| 2021-10-15 | $16.56 | $16.58 | $16.44 | $16.52 | $15.31 | 57,235 |
| 2021-10-14 | $16.44 | $16.58 | $16.44 | $16.52 | $15.31 | 122,082 |
| 2021-10-13 | $16.47 | $16.48 | $16.38 | $16.44 | $15.24 | 58,402 |
| 2021-10-12 | $16.46 | $16.47 | $16.36 | $16.47 | $15.26 | 46,264 |
| 2021-10-11 | $16.37 | $16.46 | $16.34 | $16.40 | $15.20 | 56,537 |
| 2021-10-08 | $16.43 | $16.46 | $16.28 | $16.31 | $15.12 | 34,546 |
| 2021-10-07 | $16.26 | $16.41 | $16.26 | $16.35 | $15.15 | 60,885 |
| 2021-10-06 | $16.13 | $16.28 | $16.12 | $16.28 | $15.09 | 53,572 |
| 2021-10-05 | $16.16 | $16.22 | $16.12 | $16.16 | $14.98 | 75,231 |
| 2021-10-04 | $16.14 | $16.26 | $16.12 | $16.15 | $14.97 | 66,848 |
| 2021-10-01 | $16.25 | $16.27 | $16.19 | $16.20 | $15.01 | 66,756 |
| 2021-09-30 | $16.42 | $16.44 | $16.19 | $16.19 | $15.01 | 133,079 |
| 2021-09-29 | $16.48 | $16.51 | $16.34 | $16.38 | $15.18 | 112,706 |
| 2021-09-28 | $16.56 | $16.58 | $16.47 | $16.47 | $15.26 | 172,136 |
| 2021-09-27 | $16.59 | $16.59 | $16.56 | $16.58 | $15.37 | 72,146 |
| 2021-09-24 | $16.59 | $16.59 | $16.56 | $16.56 | $15.35 | 67,273 |
| 2021-09-23 | $16.60 | $16.60 | $16.56 | $16.58 | $15.37 | 79,645 |
| 2021-09-22 | $16.58 | $16.60 | $16.52 | $16.59 | $15.38 | 88,470 |
| 2021-09-21 | $16.54 | $16.59 | $16.52 | $16.53 | $15.32 | 152,687 |
| 2021-09-20 | $16.50 | $16.56 | $16.44 | $16.52 | $15.31 | 203,541 |
| 2021-09-17 | $16.51 | $16.60 | $16.49 | $16.52 | $15.31 | 142,239 |
| 2021-09-16 | $16.56 | $16.59 | $16.56 | $16.56 | $15.26 | 73,665 |
| 2021-09-15 | $16.60 | $16.63 | $16.56 | $16.59 | $15.29 | 51,729 |
| 2021-09-14 | $16.53 | $16.66 | $16.52 | $16.55 | $15.25 | 58,046 |
| 2021-09-13 | $16.45 | $16.62 | $16.37 | $16.62 | $15.31 | 85,008 |
| 2021-09-10 | $16.44 | $16.48 | $16.34 | $16.37 | $15.08 | 47,088 |
| 2021-09-09 | $16.36 | $16.39 | $16.33 | $16.37 | $15.08 | 43,626 |
| 2021-09-08 | $16.33 | $16.37 | $16.27 | $16.32 | $15.04 | 69,537 |
| 2021-09-07 | $16.44 | $16.44 | $16.17 | $16.28 | $15.00 | 132,659 |
| 2021-09-03 | $16.50 | $16.53 | $16.33 | $16.42 | $15.13 | 45,079 |
| 2021-09-02 | $16.51 | $16.51 | $16.40 | $16.51 | $15.21 | 79,607 |
| 2021-09-01 | $16.39 | $16.52 | $16.35 | $16.51 | $15.21 | 101,671 |
| 2021-08-31 | $16.33 | $16.40 | $16.29 | $16.29 | $15.01 | 87,369 |
| 2021-08-30 | $16.30 | $16.32 | $16.20 | $16.32 | $15.04 | 75,268 |
| 2021-08-27 | $15.97 | $16.25 | $15.97 | $16.25 | $14.97 | 93,254 |
| 2021-08-26 | $15.99 | $15.99 | $15.88 | $15.90 | $14.65 | 81,122 |
| 2021-08-25 | $16.03 | $16.05 | $16.00 | $16.03 | $14.77 | 31,428 |
| 2021-08-24 | $16.09 | $16.10 | $15.99 | $16.02 | $14.76 | 64,958 |
| 2021-08-23 | $16.07 | $16.11 | $16.03 | $16.03 | $14.77 | 55,280 |
| 2021-08-20 | $16.11 | $16.21 | $16.00 | $16.00 | $14.74 | 55,904 |
| 2021-08-19 | $16.16 | $16.20 | $15.90 | $16.12 | $14.85 | 132,550 |
| 2021-08-18 | $16.42 | $16.44 | $16.34 | $16.34 | $14.96 | 72,859 |
| 2021-08-17 | $16.33 | $16.44 | $16.33 | $16.40 | $15.02 | 102,368 |
| 2021-08-16 | $16.33 | $16.42 | $16.33 | $16.33 | $14.96 | 148,778 |
| 2021-08-13 | $16.31 | $16.37 | $16.30 | $16.36 | $14.98 | 45,221 |
| 2021-08-12 | $16.30 | $16.32 | $16.22 | $16.30 | $14.93 | 55,654 |
| 2021-08-11 | $16.25 | $16.27 | $16.21 | $16.26 | $14.89 | 42,739 |
| 2021-08-10 | $16.17 | $16.25 | $16.16 | $16.25 | $14.88 | 26,947 |
| 2021-08-09 | $16.13 | $16.19 | $16.12 | $16.17 | $14.81 | 30,778 |
| 2021-08-06 | $16.09 | $16.16 | $16.09 | $16.13 | $14.77 | 27,038 |
| 2021-08-05 | $16.09 | $16.13 | $16.02 | $16.13 | $14.77 | 37,162 |
| 2021-08-04 | $15.96 | $16.05 | $15.96 | $16.05 | $14.70 | 59,182 |
| 2021-08-03 | $15.89 | $15.96 | $15.89 | $15.96 | $14.62 | 38,145 |
| 2021-08-02 | $15.89 | $15.94 | $15.85 | $15.90 | $14.56 | 60,033 |
| 2021-07-30 | $15.97 | $16.00 | $15.83 | $15.86 | $14.53 | 67,830 |
| 2021-07-29 | $15.95 | $15.99 | $15.92 | $15.96 | $14.62 | 51,415 |
| 2021-07-28 | $15.92 | $15.98 | $15.89 | $15.98 | $14.64 | 35,112 |
| 2021-07-27 | $15.88 | $15.94 | $15.88 | $15.90 | $14.56 | 46,779 |
| 2021-07-26 | $15.81 | $15.91 | $15.78 | $15.90 | $14.56 | 52,352 |
| 2021-07-23 | $15.84 | $15.84 | $15.75 | $15.80 | $14.47 | 85,239 |
| 2021-07-22 | $15.85 | $15.85 | $15.70 | $15.78 | $14.45 | 90,055 |
| 2021-07-21 | $15.82 | $15.85 | $15.71 | $15.79 | $14.46 | 128,692 |
| 2021-07-20 | $15.81 | $15.81 | $15.71 | $15.78 | $14.45 | 63,828 |
| 2021-07-19 | $15.92 | $15.92 | $15.50 | $15.66 | $14.34 | 126,666 |
| 2021-07-16 | $16.00 | $16.05 | $15.86 | $15.89 | $14.55 | 88,582 |
| 2021-07-15 | $16.27 | $16.30 | $16.02 | $16.14 | $14.69 | 124,557 |
| 2021-07-14 | $16.31 | $16.36 | $16.27 | $16.28 | $14.82 | 48,645 |
| 2021-07-13 | $16.25 | $16.31 | $16.18 | $16.31 | $14.85 | 62,504 |
| 2021-07-12 | $16.23 | $16.23 | $16.17 | $16.20 | $14.75 | 49,327 |
| 2021-07-09 | $16.25 | $16.26 | $16.17 | $16.21 | $14.76 | 96,870 |
| 2021-07-08 | $16.26 | $16.27 | $16.19 | $16.22 | $14.76 | 50,148 |
| 2021-07-07 | $16.26 | $16.29 | $16.25 | $16.27 | $14.81 | 26,132 |
| 2021-07-06 | $16.20 | $16.27 | $16.16 | $16.26 | $14.80 | 34,047 |
| 2021-07-02 | $16.26 | $16.30 | $16.20 | $16.20 | $14.75 | 105,230 |
| 2021-07-01 | $16.25 | $16.30 | $16.16 | $16.27 | $14.81 | 56,185 |
| 2021-06-30 | $16.22 | $16.26 | $16.17 | $16.17 | $14.72 | 93,955 |
| 2021-06-29 | $16.09 | $16.18 | $16.09 | $16.18 | $14.73 | 81,005 |
| 2021-06-28 | $16.06 | $16.09 | $16.02 | $16.06 | $14.62 | 61,383 |
| 2021-06-25 | $16.25 | $16.25 | $16.00 | $16.01 | $14.57 | 110,261 |
| 2021-06-24 | $16.24 | $16.29 | $16.22 | $16.22 | $14.76 | 54,113 |
| 2021-06-23 | $16.17 | $16.19 | $16.13 | $16.19 | $14.74 | 35,759 |
| 2021-06-22 | $16.07 | $16.13 | $16.02 | $16.09 | $14.65 | 85,673 |
| 2021-06-21 | $16.05 | $16.07 | $15.98 | $16.02 | $14.58 | 74,143 |
| 2021-06-18 | $16.14 | $16.20 | $15.92 | $15.99 | $14.55 | 87,195 |
| 2021-06-17 | $16.32 | $16.49 | $16.17 | $16.18 | $14.64 | 99,756 |
| 2021-06-16 | $16.26 | $16.40 | $16.23 | $16.25 | $14.70 | 153,405 |
| 2021-06-15 | $16.18 | $16.24 | $16.01 | $16.24 | $14.69 | 72,405 |
| 2021-06-14 | $16.07 | $16.13 | $16.05 | $16.13 | $14.59 | 53,084 |
| 2021-06-11 | $16.08 | $16.11 | $16.01 | $16.06 | $14.53 | 59,091 |
| 2021-06-10 | $16.09 | $16.17 | $15.99 | $16.02 | $14.49 | 126,546 |
| 2021-06-09 | $16.07 | $16.11 | $16.01 | $16.03 | $14.50 | 83,183 |
| 2021-06-08 | $16.10 | $16.10 | $16.01 | $16.04 | $14.51 | 67,612 |
| 2021-06-07 | $15.99 | $16.05 | $15.98 | $16.02 | $14.49 | 114,244 |
| 2021-06-04 | $15.80 | $16.04 | $15.79 | $15.99 | $14.47 | 213,879 |
| 2021-06-03 | $15.70 | $15.79 | $15.66 | $15.77 | $14.27 | 82,630 |
| 2021-06-02 | $15.77 | $15.78 | $15.70 | $15.70 | $14.20 | 96,444 |
| 2021-06-01 | $15.80 | $15.80 | $15.70 | $15.72 | $14.22 | 78,811 |
| 2021-05-28 | $15.76 | $15.80 | $15.71 | $15.80 | $14.29 | 63,014 |
| 2021-05-27 | $15.74 | $15.74 | $15.56 | $15.70 | $14.20 | 97,722 |
| 2021-05-26 | $15.69 | $15.71 | $15.65 | $15.67 | $14.18 | 60,633 |
| 2021-05-25 | $15.60 | $15.66 | $15.59 | $15.65 | $14.16 | 53,676 |
| 2021-05-24 | $15.68 | $15.68 | $15.59 | $15.60 | $14.11 | 68,599 |
| 2021-05-21 | $15.70 | $15.70 | $15.61 | $15.62 | $14.13 | 59,488 |
| 2021-05-20 | $15.63 | $15.70 | $15.60 | $15.64 | $14.15 | 86,562 |
| 2021-05-19 | $15.65 | $15.72 | $15.59 | $15.69 | $14.11 | 152,264 |
| 2021-05-18 | $15.50 | $15.72 | $15.50 | $15.63 | $14.05 | 96,430 |
| 2021-05-17 | $15.48 | $15.58 | $15.48 | $15.49 | $13.93 | 65,400 |
| 2021-05-14 | $15.50 | $15.57 | $15.49 | $15.49 | $13.93 | 68,258 |
| 2021-05-13 | $15.49 | $15.55 | $15.38 | $15.38 | $13.83 | 88,846 |
| 2021-05-12 | $15.57 | $15.61 | $15.40 | $15.43 | $13.87 | 88,786 |
| 2021-05-11 | $15.61 | $15.64 | $15.56 | $15.57 | $14.00 | 81,835 |
| 2021-05-10 | $15.63 | $15.67 | $15.60 | $15.64 | $14.06 | 86,729 |
| 2021-05-07 | $15.57 | $15.60 | $15.54 | $15.59 | $14.02 | 50,980 |
| 2021-05-06 | $15.52 | $15.56 | $15.50 | $15.53 | $13.96 | 50,367 |
| 2021-05-05 | $15.50 | $15.52 | $15.47 | $15.48 | $13.92 | 64,721 |
| 2021-05-04 | $15.47 | $15.48 | $15.42 | $15.46 | $13.90 | 95,800 |
| 2021-05-03 | $15.40 | $15.46 | $15.40 | $15.45 | $13.89 | 104,422 |
| 2021-04-30 | $15.30 | $15.40 | $15.29 | $15.34 | $13.79 | 65,448 |
| 2021-04-29 | $15.27 | $15.33 | $15.22 | $15.26 | $13.72 | 102,045 |
| 2021-04-28 | $15.25 | $15.33 | $15.25 | $15.27 | $13.73 | 83,396 |
| 2021-04-27 | $15.26 | $15.31 | $15.25 | $15.25 | $13.71 | 100,367 |
| 2021-04-26 | $15.22 | $15.28 | $15.22 | $15.27 | $13.73 | 48,906 |
| 2021-04-23 | $15.26 | $15.30 | $15.22 | $15.22 | $13.68 | 50,609 |
| 2021-04-22 | $15.25 | $15.30 | $15.20 | $15.22 | $13.68 | 78,747 |
| 2021-04-21 | $15.28 | $15.30 | $15.22 | $15.23 | $13.69 | 59,824 |
| 2021-04-20 | $15.33 | $15.38 | $14.99 | $15.24 | $13.70 | 91,151 |
| 2021-04-19 | $15.32 | $15.35 | $15.27 | $15.31 | $13.77 | 66,771 |
| 2021-04-16 | $15.22 | $15.33 | $15.19 | $15.29 | $13.75 | 102,541 |
| 2021-04-15 | $15.27 | $15.35 | $15.21 | $15.34 | $13.71 | 84,396 |
| 2021-04-14 | $15.25 | $15.35 | $15.22 | $15.27 | $13.64 | 97,961 |
| 2021-04-13 | $15.25 | $15.27 | $15.15 | $15.19 | $13.57 | 113,808 |
| 2021-04-12 | $15.28 | $15.32 | $15.19 | $15.22 | $13.60 | 68,134 |
| 2021-04-09 | $15.30 | $15.32 | $15.19 | $15.19 | $13.57 | 92,507 |
| 2021-04-08 | $15.35 | $15.35 | $15.22 | $15.22 | $13.60 | 98,399 |
| 2021-04-07 | $15.18 | $15.27 | $15.13 | $15.27 | $13.64 | 105,022 |
| 2021-04-06 | $15.15 | $15.19 | $15.12 | $15.12 | $13.51 | 99,210 |
| 2021-04-05 | $15.12 | $15.16 | $15.03 | $15.12 | $13.51 | 108,813 |
| 2021-04-01 | $15.09 | $15.12 | $15.06 | $15.10 | $13.49 | 97,659 |
| 2021-03-31 | $15.06 | $15.08 | $15.02 | $15.03 | $13.43 | 179,936 |
| 2021-03-30 | $15.03 | $15.06 | $14.96 | $15.04 | $13.44 | 101,162 |
| 2021-03-29 | $15.07 | $15.07 | $14.97 | $14.99 | $13.39 | 85,689 |
| 2021-03-26 | $15.10 | $15.10 | $14.99 | $15.07 | $13.46 | 73,543 |
| 2021-03-25 | $15.04 | $15.10 | $15.01 | $15.08 | $13.47 | 81,129 |
| 2021-03-24 | $15.11 | $15.12 | $15.05 | $15.09 | $13.48 | 81,499 |
| 2021-03-23 | $15.04 | $15.08 | $15.03 | $15.03 | $13.43 | 113,189 |
| 2021-03-22 | $15.08 | $15.08 | $15.00 | $15.01 | $13.41 | 51,078 |
| 2021-03-19 | $15.05 | $15.05 | $14.98 | $15.05 | $13.45 | 64,490 |
| 2021-03-18 | $15.12 | $15.18 | $15.08 | $15.12 | $13.42 | 97,630 |
| 2021-03-17 | $15.19 | $15.21 | $15.15 | $15.17 | $13.47 | 98,772 |
| 2021-03-16 | $15.14 | $15.26 | $15.13 | $15.20 | $13.49 | 149,216 |
| 2021-03-15 | $15.06 | $15.17 | $15.05 | $15.10 | $13.40 | 77,611 |
| 2021-03-12 | $15.07 | $15.14 | $15.01 | $15.05 | $13.36 | 68,500 |
| 2021-03-11 | $15.20 | $15.20 | $15.07 | $15.14 | $13.44 | 117,943 |
| 2021-03-10 | $14.97 | $15.17 | $14.92 | $15.17 | $13.47 | 126,621 |
| 2021-03-09 | $14.98 | $15.00 | $14.88 | $14.91 | $13.24 | 109,399 |
| 2021-03-08 | $14.83 | $14.94 | $14.81 | $14.88 | $13.21 | 60,821 |
| 2021-03-05 | $14.76 | $14.84 | $14.67 | $14.84 | $13.17 | 52,646 |
| 2021-03-04 | $14.91 | $14.92 | $14.67 | $14.70 | $13.05 | 95,164 |
| 2021-03-03 | $14.95 | $14.99 | $14.81 | $14.87 | $13.20 | 72,429 |
| 2021-03-02 | $14.79 | $14.98 | $14.79 | $14.98 | $13.30 | 84,394 |
| 2021-03-01 | $14.73 | $14.90 | $14.73 | $14.86 | $13.19 | 59,644 |
| 2021-02-26 | $14.77 | $14.82 | $14.73 | $14.76 | $13.10 | 96,404 |
| 2021-02-25 | $14.84 | $14.86 | $14.68 | $14.70 | $13.05 | 62,482 |
| 2021-02-24 | $14.83 | $14.86 | $14.80 | $14.84 | $13.17 | 95,530 |
| 2021-02-23 | $14.84 | $14.85 | $14.76 | $14.79 | $13.13 | 61,712 |
| 2021-02-22 | $14.88 | $14.88 | $14.79 | $14.82 | $13.16 | 90,360 |
| 2021-02-19 | $14.92 | $14.94 | $14.85 | $14.92 | $13.24 | 55,696 |
| 2021-02-18 | $14.86 | $14.89 | $14.81 | $14.84 | $13.17 | 109,706 |
| 2021-02-17 | $14.99 | $14.99 | $14.88 | $14.93 | $13.17 | 122,231 |
| 2021-02-16 | $15.00 | $15.00 | $14.90 | $14.95 | $13.18 | 124,468 |
| 2021-02-12 | $14.99 | $15.00 | $14.92 | $14.96 | $13.19 | 81,890 |
| 2021-02-11 | $14.99 | $14.99 | $14.84 | $14.96 | $13.19 | 55,861 |
| 2021-02-10 | $14.84 | $14.95 | $14.83 | $14.93 | $13.17 | 111,490 |
| 2021-02-09 | $14.61 | $14.81 | $14.61 | $14.80 | $13.05 | 120,568 |
| 2021-02-08 | $14.80 | $14.81 | $14.53 | $14.60 | $12.88 | 218,329 |
| 2021-02-05 | $14.87 | $14.89 | $14.69 | $14.77 | $13.03 | 155,271 |
| 2021-02-04 | $14.80 | $14.85 | $14.71 | $14.85 | $13.10 | 78,765 |
| 2021-02-03 | $14.74 | $14.75 | $14.67 | $14.74 | $13.00 | 64,807 |
| 2021-02-02 | $14.67 | $14.77 | $14.67 | $14.74 | $13.00 | 85,482 |
| 2021-02-01 | $14.56 | $14.64 | $14.52 | $14.63 | $12.90 | 77,991 |
| 2021-01-29 | $14.56 | $14.64 | $14.46 | $14.51 | $12.80 | 87,250 |
| 2021-01-28 | $14.47 | $14.62 | $14.42 | $14.60 | $12.88 | 129,190 |
| 2021-01-27 | $14.36 | $14.52 | $14.34 | $14.47 | $12.76 | 87,208 |
| 2021-01-26 | $14.42 | $14.43 | $14.33 | $14.38 | $12.68 | 74,237 |
| 2021-01-25 | $14.45 | $14.52 | $14.34 | $14.43 | $12.73 | 131,739 |
| 2021-01-22 | $14.63 | $14.63 | $14.47 | $14.48 | $12.77 | 133,101 |
| 2021-01-21 | $14.58 | $14.66 | $14.58 | $14.63 | $12.90 | 64,215 |
| 2021-01-20 | $14.62 | $14.62 | $14.49 | $14.58 | $12.86 | 147,698 |
| 2021-01-19 | $14.56 | $14.71 | $14.55 | $14.71 | $12.89 | 95,726 |
| 2021-01-15 | $14.53 | $14.59 | $14.48 | $14.57 | $12.76 | 93,137 |
| 2021-01-14 | $14.53 | $14.54 | $14.49 | $14.50 | $12.70 | 156,662 |
| 2021-01-13 | $14.52 | $14.52 | $14.48 | $14.52 | $12.72 | 103,217 |
| 2021-01-12 | $14.50 | $14.55 | $14.49 | $14.52 | $12.72 | 78,926 |
| 2021-01-11 | $14.48 | $14.53 | $14.45 | $14.47 | $12.68 | 135,625 |
| 2021-01-08 | $14.47 | $14.53 | $14.41 | $14.49 | $12.69 | 100,214 |
| 2021-01-07 | $14.39 | $14.45 | $14.37 | $14.41 | $12.62 | 83,157 |
| 2021-01-06 | $14.35 | $14.39 | $14.29 | $14.35 | $12.57 | 118,929 |
| 2021-01-05 | $14.29 | $14.35 | $14.23 | $14.35 | $12.57 | 66,833 |
| 2021-01-04 | $14.31 | $14.32 | $14.18 | $14.30 | $12.53 | 96,264 |
| 2020-12-31 | $14.30 | $14.30 | $14.24 | $14.29 | $12.52 | 70,648 |
| 2020-12-30 | $14.25 | $14.32 | $14.18 | $14.28 | $12.51 | 63,631 |
| 2020-12-29 | $14.22 | $14.29 | $14.18 | $14.24 | $12.47 | 123,426 |
| 2020-12-28 | $14.18 | $14.18 | $14.13 | $14.18 | $12.42 | 88,930 |
| 2020-12-24 | $14.18 | $14.22 | $14.15 | $14.18 | $12.42 | 28,173 |
| 2020-12-23 | $14.18 | $14.36 | $14.09 | $14.12 | $12.37 | 106,905 |
| 2020-12-22 | $14.17 | $14.20 | $14.11 | $14.14 | $12.39 | 133,123 |
| 2020-12-21 | $14.20 | $14.22 | $14.08 | $14.19 | $12.43 | 139,312 |
| 2020-12-18 | $14.29 | $14.35 | $14.21 | $14.21 | $12.45 | 49,170 |
| 2020-12-17 | $14.31 | $14.41 | $14.27 | $14.38 | $12.51 | 122,209 |
| 2020-12-16 | $14.18 | $14.24 | $14.15 | $14.24 | $12.39 | 188,897 |
| 2020-12-15 | $13.96 | $14.14 | $13.95 | $14.11 | $12.28 | 138,077 |
| 2020-12-14 | $13.85 | $13.96 | $13.85 | $13.94 | $12.13 | 89,058 |
| 2020-12-11 | $13.84 | $13.90 | $13.79 | $13.82 | $12.02 | 84,056 |
| 2020-12-10 | $13.75 | $13.85 | $13.75 | $13.83 | $12.03 | 100,762 |
| 2020-12-09 | $13.88 | $13.92 | $13.80 | $13.83 | $12.03 | 104,951 |
| 2020-12-08 | $13.87 | $13.96 | $13.76 | $13.77 | $11.98 | 81,995 |
| 2020-12-07 | $13.71 | $13.89 | $13.71 | $13.85 | $12.05 | 107,781 |
| 2020-12-04 | $13.71 | $13.75 | $13.68 | $13.71 | $11.93 | 71,209 |
| 2020-12-03 | $13.66 | $13.72 | $13.61 | $13.70 | $11.92 | 84,341 |
| 2020-12-02 | $13.57 | $13.73 | $13.57 | $13.71 | $11.93 | 99,072 |
| 2020-12-01 | $13.54 | $13.65 | $13.54 | $13.63 | $11.86 | 63,455 |
| 2020-11-30 | $13.45 | $13.54 | $13.45 | $13.52 | $11.76 | 73,824 |
| 2020-11-27 | $13.51 | $13.51 | $13.43 | $13.50 | $11.75 | 46,849 |
| 2020-11-25 | $13.35 | $13.45 | $13.35 | $13.45 | $11.70 | 63,387 |
| 2020-11-24 | $13.31 | $13.38 | $13.27 | $13.35 | $11.62 | 61,267 |
| 2020-11-23 | $13.24 | $13.26 | $13.23 | $13.24 | $11.52 | 31,331 |
| 2020-11-20 | $13.18 | $13.25 | $13.10 | $13.19 | $11.48 | 95,136 |
| 2020-11-19 | $13.28 | $13.30 | $13.20 | $13.23 | $11.51 | 51,142 |
| 2020-11-18 | $13.29 | $13.32 | $13.22 | $13.26 | $11.54 | 41,309 |
| 2020-11-17 | $13.22 | $13.37 | $13.20 | $13.36 | $11.54 | 79,565 |
| 2020-11-16 | $13.10 | $13.28 | $13.10 | $13.26 | $11.45 | 69,911 |
| 2020-11-13 | $13.11 | $13.11 | $13.07 | $13.09 | $11.31 | 73,158 |
| 2020-11-12 | $13.03 | $13.08 | $13.01 | $13.08 | $11.30 | 56,314 |
| 2020-11-11 | $13.04 | $13.09 | $12.99 | $13.07 | $11.29 | 75,057 |
| 2020-11-10 | $13.09 | $13.11 | $12.96 | $13.04 | $11.26 | 90,897 |
| 2020-11-09 | $13.08 | $13.20 | $12.99 | $13.07 | $11.29 | 92,974 |
| 2020-11-06 | $12.97 | $12.98 | $12.91 | $12.92 | $11.16 | 54,364 |
| 2020-11-05 | $12.79 | $12.98 | $12.74 | $12.93 | $11.17 | 58,327 |
| 2020-11-04 | $12.69 | $12.80 | $12.62 | $12.77 | $11.03 | 63,309 |
| 2020-11-03 | $12.49 | $12.64 | $12.04 | $12.59 | $10.87 | 75,608 |
| 2020-11-02 | $12.41 | $12.51 | $12.39 | $12.49 | $10.79 | 65,239 |
| 2020-10-30 | $12.48 | $12.57 | $12.41 | $12.45 | $10.75 | 77,706 |
| 2020-10-29 | $12.40 | $12.53 | $12.39 | $12.51 | $10.81 | 42,632 |
| 2020-10-28 | $12.55 | $12.55 | $12.39 | $12.41 | $10.72 | 89,891 |
| 2020-10-27 | $12.66 | $12.70 | $12.62 | $12.64 | $10.92 | 42,687 |
| 2020-10-26 | $12.73 | $12.73 | $12.62 | $12.66 | $10.93 | 78,168 |
| 2020-10-23 | $12.79 | $12.80 | $12.72 | $12.76 | $11.02 | 31,426 |
| 2020-10-22 | $12.74 | $12.79 | $12.74 | $12.78 | $11.04 | 39,134 |
| 2020-10-21 | $12.75 | $12.78 | $12.71 | $12.75 | $11.01 | 48,740 |
| 2020-10-20 | $12.75 | $12.77 | $12.74 | $12.77 | $11.03 | 34,729 |
| 2020-10-19 | $12.81 | $12.82 | $12.70 | $12.71 | $10.98 | 43,525 |
| 2020-10-16 | $12.86 | $12.88 | $12.77 | $12.77 | $11.03 | 80,679 |
| 2020-10-15 | $13.00 | $13.06 | $12.93 | $12.97 | $11.12 | 139,287 |
| 2020-10-14 | $13.04 | $13.10 | $12.97 | $13.01 | $11.15 | 54,461 |
| 2020-10-13 | $12.91 | $13.05 | $12.89 | $13.03 | $11.17 | 281,424 |
| 2020-10-12 | $12.89 | $12.96 | $12.88 | $12.96 | $11.11 | 98,182 |
| 2020-10-09 | $12.81 | $12.87 | $12.80 | $12.86 | $11.02 | 133,571 |
| 2020-10-08 | $12.88 | $12.95 | $12.75 | $12.76 | $10.94 | 140,987 |
| 2020-10-07 | $12.92 | $12.97 | $12.84 | $12.85 | $11.01 | 103,970 |
| 2020-10-06 | $12.84 | $12.96 | $12.82 | $12.91 | $11.07 | 87,694 |
| 2020-10-05 | $12.75 | $12.84 | $12.74 | $12.84 | $11.01 | 73,696 |
| 2020-10-02 | $12.69 | $12.76 | $12.65 | $12.74 | $10.92 | 45,010 |
| 2020-10-01 | $12.71 | $12.80 | $12.71 | $12.71 | $10.89 | 114,066 |
| 2020-09-30 | $12.77 | $12.77 | $12.63 | $12.68 | $10.87 | 506,831 |
| 2020-09-29 | $12.66 | $12.76 | $12.66 | $12.70 | $10.89 | 178,318 |
| 2020-09-28 | $12.69 | $12.71 | $12.65 | $12.66 | $10.85 | 123,912 |
| 2020-09-25 | $12.68 | $12.71 | $12.65 | $12.65 | $10.84 | 90,303 |
| 2020-09-24 | $12.65 | $12.78 | $12.59 | $12.74 | $10.92 | 168,671 |
| 2020-09-23 | $12.85 | $12.85 | $12.65 | $12.67 | $10.86 | 63,167 |
| 2020-09-22 | $12.82 | $12.86 | $12.75 | $12.82 | $10.99 | 41,207 |
| 2020-09-21 | $12.90 | $12.90 | $12.33 | $12.77 | $10.95 | 132,659 |
| 2020-09-18 | $12.99 | $13.04 | $12.98 | $13.00 | $11.06 | 54,295 |
| 2020-09-17 | $12.98 | $13.03 | $12.98 | $12.98 | $11.04 | 106,451 |
| 2020-09-16 | $13.05 | $13.08 | $12.98 | $13.01 | $11.07 | 87,619 |
| 2020-09-15 | $12.96 | $13.06 | $12.96 | $12.98 | $11.04 | 124,713 |
| 2020-09-14 | $12.85 | $13.00 | $12.85 | $12.95 | $11.02 | 113,116 |
| 2020-09-11 | $12.82 | $12.88 | $12.78 | $12.86 | $10.94 | 56,718 |
| 2020-09-10 | $12.80 | $12.87 | $12.77 | $12.77 | $10.86 | 84,997 |
| 2020-09-09 | $12.66 | $12.78 | $12.60 | $12.78 | $10.87 | 64,732 |
| 2020-09-08 | $12.53 | $12.65 | $12.52 | $12.65 | $10.76 | 33,863 |
| 2020-09-04 | $12.69 | $12.70 | $12.54 | $12.65 | $10.76 | 50,239 |
| 2020-09-03 | $12.76 | $12.77 | $12.58 | $12.66 | $10.77 | 79,897 |
| 2020-09-02 | $12.71 | $12.83 | $12.71 | $12.83 | $10.91 | 91,323 |
| 2020-09-01 | $12.56 | $12.76 | $12.56 | $12.74 | $10.84 | 93,285 |
| 2020-08-31 | $12.63 | $12.65 | $12.53 | $12.58 | $10.70 | 97,617 |
| 2020-08-28 | $12.65 | $12.65 | $12.59 | $12.63 | $10.74 | 62,758 |
| 2020-08-27 | $12.66 | $12.67 | $12.63 | $12.66 | $10.77 | 53,280 |
| 2020-08-26 | $12.56 | $12.65 | $12.53 | $12.65 | $10.76 | 117,496 |
| 2020-08-25 | $12.60 | $12.60 | $12.52 | $12.56 | $10.68 | 122,432 |
| 2020-08-24 | $12.65 | $12.75 | $12.59 | $12.61 | $10.73 | 107,569 |
| 2020-08-21 | $12.70 | $12.74 | $12.63 | $12.65 | $10.76 | 59,722 |
| 2020-08-20 | $12.78 | $12.78 | $12.65 | $12.70 | $10.80 | 113,749 |
| 2020-08-19 | $12.85 | $12.88 | $12.83 | $12.84 | $10.84 | 77,676 |
| 2020-08-18 | $12.78 | $12.83 | $12.74 | $12.83 | $10.83 | 75,053 |
| 2020-08-17 | $12.70 | $12.83 | $12.69 | $12.83 | $10.83 | 130,570 |
| 2020-08-14 | $12.72 | $12.77 | $12.69 | $12.70 | $10.72 | 90,013 |
| 2020-08-13 | $12.70 | $12.73 | $12.70 | $12.72 | $10.74 | 36,829 |
| 2020-08-12 | $12.73 | $12.74 | $12.67 | $12.71 | $10.73 | 40,344 |
| 2020-08-11 | $12.76 | $12.79 | $12.67 | $12.68 | $10.70 | 78,269 |
| 2020-08-10 | $12.70 | $12.72 | $12.65 | $12.72 | $10.74 | 43,565 |
| 2020-08-07 | $12.62 | $12.65 | $12.61 | $12.65 | $10.68 | 29,163 |
| 2020-08-06 | $12.58 | $12.67 | $12.58 | $12.65 | $10.68 | 99,986 |
| 2020-08-05 | $12.48 | $12.59 | $12.48 | $12.56 | $10.60 | 78,260 |
| 2020-08-04 | $12.44 | $12.45 | $12.37 | $12.45 | $10.51 | 75,626 |
| 2020-08-03 | $12.33 | $12.43 | $12.30 | $12.43 | $10.49 | 60,637 |
| 2020-07-31 | $12.26 | $12.34 | $12.26 | $12.33 | $10.41 | 69,306 |
| 2020-07-30 | $12.20 | $12.31 | $12.20 | $12.27 | $10.36 | 53,553 |
| 2020-07-29 | $12.17 | $12.32 | $12.14 | $12.31 | $10.39 | 195,776 |
| 2020-07-28 | $12.09 | $12.17 | $12.09 | $12.14 | $10.25 | 270,362 |
| 2020-07-27 | $12.11 | $12.15 | $12.08 | $12.09 | $10.21 | 98,114 |
| 2020-07-24 | $12.05 | $12.14 | $12.05 | $12.10 | $10.21 | 71,145 |
| 2020-07-23 | $12.05 | $12.13 | $12.05 | $12.10 | $10.21 | 79,306 |
| 2020-07-22 | $12.11 | $12.12 | $12.05 | $12.05 | $10.17 | 75,591 |
| 2020-07-21 | $12.14 | $12.16 | $12.10 | $12.13 | $10.24 | 64,480 |
| 2020-07-20 | $12.13 | $12.18 | $12.10 | $12.12 | $10.23 | 129,640 |
| 2020-07-17 | $12.21 | $12.23 | $12.14 | $12.22 | $10.23 | 73,795 |
| 2020-07-16 | $12.27 | $12.31 | $12.19 | $12.23 | $10.24 | 90,145 |
| 2020-07-15 | $12.20 | $12.26 | $12.16 | $12.26 | $10.27 | 105,364 |
| 2020-07-14 | $12.16 | $12.22 | $12.12 | $12.22 | $10.23 | 70,091 |
| 2020-07-13 | $12.17 | $12.22 | $12.15 | $12.17 | $10.19 | 71,618 |
| 2020-07-10 | $12.12 | $12.15 | $12.04 | $12.14 | $10.17 | 68,632 |
| 2020-07-09 | $12.12 | $12.21 | $12.02 | $12.05 | $10.09 | 47,026 |
| 2020-07-08 | $12.10 | $12.23 | $12.01 | $12.16 | $10.18 | 112,529 |
| 2020-07-07 | $12.08 | $12.12 | $11.99 | $12.04 | $10.08 | 81,120 |
| 2020-07-06 | $12.21 | $12.22 | $12.04 | $12.05 | $10.09 | 102,647 |
| 2020-07-02 | $12.18 | $12.22 | $12.10 | $12.15 | $10.18 | 60,761 |
| 2020-07-01 | $12.00 | $12.15 | $11.98 | $12.12 | $10.15 | 67,809 |
| 2020-06-30 | $11.97 | $11.97 | $11.86 | $11.93 | $9.99 | 71,545 |
| 2020-06-29 | $12.05 | $12.05 | $11.86 | $11.91 | $9.97 | 85,111 |
| 2020-06-26 | $12.17 | $12.17 | $12.00 | $12.02 | $10.07 | 59,652 |
| 2020-06-25 | $12.14 | $12.19 | $12.11 | $12.17 | $10.19 | 47,489 |
| 2020-06-24 | $12.21 | $12.23 | $12.06 | $12.17 | $10.19 | 98,697 |
| 2020-06-23 | $12.07 | $12.24 | $12.01 | $12.22 | $10.23 | 116,553 |
| 2020-06-22 | $12.08 | $12.10 | $11.93 | $12.03 | $10.07 | 84,308 |
| 2020-06-19 | $12.32 | $12.33 | $12.12 | $12.12 | $10.07 | 93,303 |
| 2020-06-18 | $12.19 | $12.31 | $12.17 | $12.24 | $10.17 | 91,699 |
| 2020-06-17 | $12.26 | $12.29 | $12.15 | $12.20 | $10.13 | 113,400 |
| 2020-06-16 | $12.27 | $12.29 | $12.18 | $12.20 | $10.13 | 148,740 |
| 2020-06-15 | $11.94 | $12.11 | $11.94 | $12.00 | $9.97 | 98,764 |
| 2020-06-12 | $12.10 | $12.20 | $12.00 | $12.09 | $10.04 | 114,791 |
| 2020-06-11 | $12.01 | $12.18 | $11.85 | $11.89 | $9.88 | 160,782 |
| 2020-06-10 | $12.56 | $12.64 | $12.45 | $12.47 | $10.36 | 53,192 |
| 2020-06-09 | $12.50 | $12.50 | $12.39 | $12.50 | $10.38 | 84,037 |
| 2020-06-08 | $12.38 | $12.51 | $12.38 | $12.48 | $10.37 | 88,347 |
| 2020-06-05 | $12.41 | $12.48 | $12.22 | $12.22 | $10.15 | 90,319 |
| 2020-06-04 | $12.02 | $12.19 | $11.98 | $12.07 | $10.03 | 83,981 |
| 2020-06-03 | $11.93 | $12.09 | $11.92 | $11.92 | $9.90 | 149,505 |
| 2020-06-02 | $11.94 | $11.99 | $11.87 | $11.87 | $9.86 | 101,454 |
| 2020-06-01 | $11.77 | $11.95 | $11.77 | $11.90 | $9.89 | 66,682 |
| 2020-05-29 | $11.67 | $11.79 | $11.63 | $11.77 | $9.78 | 107,243 |
| 2020-05-28 | $11.38 | $11.69 | $11.38 | $11.60 | $9.64 | 173,651 |
| 2020-05-27 | $11.31 | $11.37 | $11.23 | $11.30 | $9.39 | 110,856 |
| 2020-05-26 | $11.43 | $11.43 | $11.24 | $11.28 | $9.37 | 93,511 |
| 2020-05-22 | $11.18 | $11.22 | $11.11 | $11.20 | $9.30 | 60,385 |
| 2020-05-21 | $11.17 | $11.33 | $11.09 | $11.12 | $9.24 | 102,353 |
| 2020-05-20 | $11.00 | $11.19 | $11.00 | $11.19 | $9.30 | 93,394 |
| 2020-05-19 | $10.95 | $11.15 | $10.93 | $11.11 | $9.15 | 114,545 |
| 2020-05-18 | $10.91 | $10.98 | $10.85 | $10.98 | $9.04 | 132,338 |
| 2020-05-15 | $10.71 | $10.90 | $10.69 | $10.88 | $8.96 | 101,009 |
| 2020-05-14 | $10.75 | $10.95 | $10.65 | $10.81 | $8.90 | 132,349 |
| 2020-05-13 | $10.86 | $10.91 | $10.69 | $10.76 | $8.86 | 68,725 |
| 2020-05-12 | $10.93 | $10.94 | $10.82 | $10.83 | $8.92 | 80,260 |
| 2020-05-11 | $10.75 | $10.90 | $10.75 | $10.84 | $8.93 | 57,335 |
| 2020-05-08 | $10.67 | $10.85 | $10.67 | $10.80 | $8.89 | 107,049 |
| 2020-05-07 | $10.85 | $10.85 | $10.60 | $10.61 | $8.74 | 113,534 |
| 2020-05-06 | $10.87 | $10.87 | $10.78 | $10.83 | $8.92 | 78,886 |
| 2020-05-05 | $10.82 | $10.86 | $10.74 | $10.82 | $8.91 | 58,341 |
| 2020-05-04 | $10.69 | $10.75 | $10.65 | $10.73 | $8.84 | 69,049 |
| 2020-05-01 | $10.68 | $10.74 | $10.52 | $10.71 | $8.82 | 118,655 |
| 2020-04-30 | $10.80 | $10.80 | $10.65 | $10.76 | $8.86 | 83,060 |
| 2020-04-29 | $10.59 | $10.81 | $10.59 | $10.79 | $8.89 | 149,738 |
| 2020-04-28 | $10.54 | $10.59 | $10.49 | $10.58 | $8.71 | 96,822 |
| 2020-04-27 | $10.54 | $10.58 | $10.51 | $10.55 | $8.69 | 76,312 |
| 2020-04-24 | $10.75 | $10.75 | $10.53 | $10.57 | $8.70 | 64,774 |
| 2020-04-23 | $10.88 | $10.89 | $10.68 | $10.73 | $8.84 | 102,975 |
| 2020-04-22 | $10.67 | $10.82 | $10.66 | $10.82 | $8.91 | 92,092 |
| 2020-04-21 | $10.39 | $10.64 | $10.38 | $10.63 | $8.75 | 112,450 |
| 2020-04-20 | $10.64 | $10.72 | $10.50 | $10.61 | $8.74 | 240,176 |
| 2020-04-17 | $10.79 | $11.43 | $10.73 | $10.97 | $8.95 | 227,699 |
| 2020-04-16 | $10.69 | $10.80 | $10.58 | $10.69 | $8.72 | 163,797 |
| 2020-04-15 | $10.88 | $10.88 | $10.41 | $10.81 | $8.82 | 189,868 |
| 2020-04-14 | $10.75 | $11.01 | $10.75 | $10.90 | $8.89 | 193,857 |
| 2020-04-13 | $10.91 | $10.91 | $10.37 | $10.52 | $8.58 | 160,515 |
| 2020-04-09 | $10.90 | $11.53 | $10.84 | $10.89 | $8.89 | 229,190 |
| 2020-04-08 | $10.25 | $10.63 | $10.25 | $10.63 | $8.67 | 128,737 |
| 2020-04-07 | $10.22 | $10.37 | $10.10 | $10.22 | $8.34 | 172,373 |
| 2020-04-06 | $10.04 | $10.07 | $9.79 | $9.99 | $8.15 | 179,067 |
| 2020-04-03 | $10.00 | $10.05 | $9.60 | $9.83 | $8.02 | 171,159 |
| 2020-04-02 | $10.20 | $10.39 | $9.89 | $10.12 | $8.26 | 117,936 |
| 2020-04-01 | $10.28 | $10.41 | $9.90 | $10.25 | $8.36 | 210,340 |
| 2020-03-31 | $10.99 | $10.99 | $10.47 | $10.79 | $8.81 | 239,297 |
| 2020-03-30 | $10.47 | $10.76 | $10.39 | $10.76 | $8.78 | 189,394 |
| 2020-03-27 | $9.52 | $10.57 | $9.42 | $10.52 | $8.58 | 195,154 |
| 2020-03-26 | $10.95 | $10.95 | $10.25 | $10.40 | $8.49 | 496,236 |
| 2020-03-25 | $9.89 | $11.30 | $9.77 | $11.01 | $8.98 | 179,219 |
| 2020-03-24 | $9.71 | $10.25 | $9.71 | $10.08 | $8.23 | 316,717 |
| 2020-03-23 | $9.76 | $10.10 | $9.07 | $9.53 | $7.78 | 329,474 |
| 2020-03-20 | $9.34 | $10.48 | $9.34 | $10.25 | $8.36 | 378,975 |
| 2020-03-19 | $8.23 | $9.32 | $8.10 | $9.07 | $7.40 | 308,516 |
| 2020-03-18 | $10.25 | $10.55 | $8.57 | $8.66 | $6.98 | 485,243 |
| 2020-03-17 | $10.88 | $11.35 | $10.69 | $11.12 | $8.97 | 367,791 |
| 2020-03-16 | $11.43 | $11.43 | $10.77 | $10.88 | $8.77 | 294,703 |
| 2020-03-13 | $11.53 | $12.20 | $11.53 | $12.16 | $9.81 | 148,186 |
| 2020-03-12 | $12.07 | $12.14 | $11.11 | $11.29 | $9.11 | 404,614 |
| 2020-03-11 | $13.35 | $13.36 | $12.77 | $12.77 | $10.30 | 247,294 |
| 2020-03-10 | $13.71 | $13.71 | $13.06 | $13.45 | $10.85 | 312,362 |
| 2020-03-09 | $14.10 | $14.10 | $13.29 | $13.42 | $10.82 | 298,246 |
| 2020-03-06 | $14.50 | $14.68 | $14.08 | $14.60 | $11.77 | 284,478 |
| 2020-03-05 | $14.94 | $14.95 | $14.65 | $14.72 | $11.87 | 103,910 |
| 2020-03-04 | $14.91 | $15.21 | $14.79 | $15.10 | $12.18 | 305,266 |
| 2020-03-03 | $15.00 | $15.25 | $14.82 | $14.82 | $11.95 | 196,011 |
| 2020-03-02 | $14.60 | $15.06 | $14.52 | $14.99 | $12.09 | 227,931 |
| 2020-02-28 | $14.73 | $14.73 | $14.35 | $14.55 | $11.73 | 195,817 |
| 2020-02-27 | $15.24 | $15.29 | $14.69 | $14.94 | $12.05 | 260,231 |
| 2020-02-26 | $15.14 | $15.51 | $15.12 | $15.51 | $12.51 | 265,373 |
| 2020-02-25 | $15.50 | $15.50 | $15.12 | $15.14 | $12.21 | 224,469 |
| 2020-02-24 | $15.78 | $15.78 | $15.34 | $15.43 | $12.44 | 224,706 |
| 2020-02-21 | $15.84 | $15.86 | $15.79 | $15.86 | $12.79 | 85,677 |
| 2020-02-20 | $15.79 | $15.86 | $15.76 | $15.85 | $12.78 | 58,115 |
| 2020-02-19 | $15.86 | $15.91 | $15.80 | $15.87 | $12.71 | 87,340 |
| 2020-02-18 | $15.83 | $15.87 | $15.78 | $15.86 | $12.70 | 50,262 |
| 2020-02-14 | $15.82 | $15.85 | $15.78 | $15.84 | $12.69 | 47,431 |
| 2020-02-13 | $15.82 | $15.83 | $15.76 | $15.83 | $12.68 | 80,687 |
| 2020-02-12 | $15.81 | $15.81 | $15.76 | $15.81 | $12.66 | 67,955 |
| 2020-02-11 | $15.85 | $15.85 | $15.68 | $15.78 | $12.64 | 66,697 |
| 2020-02-10 | $15.75 | $15.88 | $15.74 | $15.80 | $12.66 | 122,718 |
| 2020-02-07 | $15.66 | $15.76 | $15.62 | $15.76 | $12.62 | 85,717 |
| 2020-02-06 | $15.70 | $15.70 | $15.60 | $15.68 | $12.56 | 93,535 |
| 2020-02-05 | $15.62 | $15.69 | $15.59 | $15.69 | $12.57 | 119,935 |
| 2020-02-04 | $15.60 | $15.70 | $15.57 | $15.58 | $12.48 | 128,533 |
| 2020-02-03 | $15.54 | $15.58 | $15.51 | $15.58 | $12.48 | 122,786 |
| 2020-01-31 | $15.63 | $15.66 | $15.54 | $15.58 | $12.48 | 60,155 |
| 2020-01-30 | $15.63 | $15.68 | $15.54 | $15.60 | $12.50 | 76,014 |
| 2020-01-29 | $15.74 | $15.75 | $15.61 | $15.63 | $12.52 | 112,698 |
| 2020-01-28 | $15.68 | $15.72 | $15.60 | $15.72 | $12.59 | 92,507 |
| 2020-01-27 | $15.70 | $15.71 | $15.54 | $15.68 | $12.56 | 115,368 |
| 2020-01-24 | $15.79 | $15.80 | $15.74 | $15.76 | $12.62 | 131,563 |
| 2020-01-23 | $15.74 | $15.78 | $15.72 | $15.78 | $12.64 | 122,702 |
| 2020-01-22 | $15.71 | $15.72 | $15.65 | $15.72 | $12.59 | 64,096 |
| 2020-01-21 | $15.58 | $15.69 | $15.54 | $15.69 | $12.57 | 94,414 |
| 2020-01-17 | $15.80 | $15.85 | $15.61 | $15.71 | $12.50 | 133,608 |
| 2020-01-16 | $15.73 | $15.80 | $15.73 | $15.80 | $12.57 | 83,262 |
| 2020-01-15 | $15.68 | $15.74 | $15.66 | $15.74 | $12.52 | 114,003 |
| 2020-01-14 | $15.63 | $15.71 | $15.61 | $15.64 | $12.44 | 97,387 |
| 2020-01-13 | $15.64 | $15.66 | $15.60 | $15.61 | $12.42 | 91,942 |
| 2020-01-10 | $15.57 | $15.62 | $15.55 | $15.59 | $12.40 | 103,639 |
| 2020-01-09 | $15.55 | $15.59 | $15.48 | $15.55 | $12.37 | 67,005 |
| 2020-01-08 | $15.41 | $15.57 | $15.41 | $15.57 | $12.39 | 139,860 |
| 2020-01-07 | $15.31 | $15.42 | $15.28 | $15.41 | $12.26 | 123,038 |
| 2020-01-06 | $15.15 | $15.34 | $15.12 | $15.30 | $12.17 | 86,007 |
| 2020-01-03 | $15.25 | $15.32 | $15.21 | $15.27 | $12.15 | 50,417 |
| 2020-01-02 | $15.40 | $15.40 | $15.29 | $15.30 | $12.17 | 71,689 |
| 2019-12-31 | $15.24 | $15.35 | $15.21 | $15.35 | $12.21 | 63,331 |
| 2019-12-30 | $15.18 | $15.26 | $15.13 | $15.25 | $12.13 | 103,003 |
| 2019-12-27 | $15.11 | $15.19 | $15.03 | $15.18 | $12.08 | 134,050 |
| 2019-12-26 | $15.11 | $15.15 | $15.07 | $15.07 | $11.99 | 50,984 |
| 2019-12-24 | $15.09 | $15.13 | $15.04 | $15.11 | $12.02 | 40,327 |
| 2019-12-23 | $15.04 | $15.05 | $15.01 | $15.02 | $11.95 | 78,111 |
| 2019-12-20 | $14.96 | $15.05 | $14.90 | $15.00 | $11.93 | 96,378 |
| 2019-12-19 | $14.93 | $15.00 | $14.84 | $14.96 | $11.90 | 133,156 |
| 2019-12-18 | $14.99 | $15.03 | $14.98 | $15.02 | $11.86 | 101,474 |
| 2019-12-17 | $14.87 | $14.99 | $14.87 | $14.96 | $11.82 | 91,288 |
| 2019-12-16 | $14.81 | $14.88 | $14.78 | $14.84 | $11.72 | 101,168 |
| 2019-12-13 | $14.74 | $14.78 | $14.70 | $14.78 | $11.68 | 120,032 |
| 2019-12-12 | $14.79 | $14.83 | $14.74 | $14.77 | $11.67 | 118,056 |
| 2019-12-11 | $14.79 | $14.82 | $14.77 | $14.80 | $11.69 | 77,407 |
| 2019-12-10 | $14.80 | $14.83 | $14.78 | $14.79 | $11.68 | 73,625 |
| 2019-12-09 | $14.78 | $14.82 | $14.74 | $14.80 | $11.69 | 77,828 |
| 2019-12-06 | $14.83 | $14.85 | $14.76 | $14.77 | $11.67 | 85,427 |
| 2019-12-05 | $14.89 | $14.89 | $14.76 | $14.81 | $11.70 | 73,788 |
| 2019-12-04 | $14.78 | $14.92 | $14.74 | $14.88 | $11.75 | 99,769 |
| 2019-12-03 | $14.74 | $14.82 | $14.70 | $14.81 | $11.70 | 167,117 |
| 2019-12-02 | $14.79 | $14.80 | $14.77 | $14.78 | $11.68 | 87,574 |
| 2019-11-29 | $14.71 | $14.78 | $14.70 | $14.78 | $11.68 | 71,557 |
| 2019-11-27 | $14.75 | $14.80 | $14.67 | $14.72 | $11.63 | 101,162 |
| 2019-11-26 | $14.69 | $14.78 | $14.69 | $14.78 | $11.68 | 93,416 |
| 2019-11-25 | $14.71 | $14.75 | $14.65 | $14.68 | $11.60 | 63,288 |
| 2019-11-22 | $14.69 | $14.79 | $14.67 | $14.70 | $11.61 | 102,768 |
| 2019-11-21 | $14.77 | $14.80 | $14.67 | $14.70 | $11.61 | 71,614 |
| 2019-11-20 | $14.93 | $14.94 | $14.85 | $14.90 | $11.68 | 61,249 |
| 2019-11-19 | $14.82 | $14.95 | $14.79 | $14.95 | $11.72 | 88,873 |
| 2019-11-18 | $14.84 | $14.84 | $14.75 | $14.78 | $11.59 | 83,012 |
| 2019-11-15 | $14.86 | $14.87 | $14.82 | $14.83 | $11.63 | 62,930 |
| 2019-11-14 | $14.83 | $14.86 | $14.80 | $14.82 | $11.62 | 65,983 |
| 2019-11-13 | $14.84 | $14.86 | $14.81 | $14.83 | $11.63 | 67,291 |
| 2019-11-12 | $14.79 | $14.85 | $14.77 | $14.83 | $11.63 | 65,624 |
| 2019-11-11 | $14.66 | $14.79 | $14.66 | $14.79 | $11.60 | 79,174 |
| 2019-11-08 | $14.68 | $14.76 | $14.61 | $14.69 | $11.52 | 97,336 |
| 2019-11-07 | $14.71 | $14.71 | $14.60 | $14.68 | $11.51 | 66,498 |
| 2019-11-06 | $14.65 | $14.70 | $14.65 | $14.68 | $11.51 | 118,438 |
| 2019-11-05 | $14.64 | $14.65 | $14.59 | $14.64 | $11.48 | 96,698 |
| 2019-11-04 | $14.52 | $14.66 | $14.51 | $14.57 | $11.43 | 139,067 |
| 2019-11-01 | $14.51 | $14.56 | $14.44 | $14.52 | $11.39 | 163,531 |
| 2019-10-31 | $14.50 | $14.52 | $14.43 | $14.48 | $11.36 | 109,215 |
| 2019-10-30 | $14.64 | $14.64 | $14.42 | $14.52 | $11.39 | 137,535 |
| 2019-10-29 | $14.65 | $14.66 | $14.58 | $14.61 | $11.46 | 107,943 |
| 2019-10-28 | $14.66 | $14.70 | $14.63 | $14.63 | $11.47 | 83,594 |
| 2019-10-25 | $14.73 | $14.74 | $14.62 | $14.65 | $11.49 | 104,870 |
| 2019-10-24 | $14.81 | $14.81 | $14.68 | $14.72 | $11.54 | 88,733 |
| 2019-10-23 | $14.75 | $14.77 | $14.75 | $14.77 | $11.58 | 48,682 |
| 2019-10-22 | $14.68 | $14.76 | $14.66 | $14.75 | $11.57 | 102,922 |
| 2019-10-21 | $14.61 | $14.68 | $14.60 | $14.68 | $11.51 | 97,636 |
| 2019-10-18 | $14.70 | $14.70 | $14.59 | $14.63 | $11.47 | 81,803 |
| 2019-10-17 | $14.83 | $14.83 | $14.75 | $14.80 | $11.52 | 53,537 |
| 2019-10-16 | $14.79 | $14.83 | $14.74 | $14.83 | $11.54 | 54,306 |
| 2019-10-15 | $14.77 | $14.81 | $14.75 | $14.76 | $11.49 | 72,595 |
| 2019-10-14 | $14.70 | $14.76 | $14.68 | $14.73 | $11.47 | 63,175 |
| 2019-10-11 | $14.67 | $14.74 | $14.64 | $14.66 | $11.41 | 59,834 |
| 2019-10-10 | $14.72 | $14.78 | $14.61 | $14.64 | $11.40 | 177,209 |
| 2019-10-09 | $14.72 | $14.80 | $14.72 | $14.75 | $11.48 | 76,709 |
| 2019-10-08 | $14.72 | $14.74 | $14.70 | $14.72 | $11.46 | 61,792 |
| 2019-10-07 | $14.76 | $14.82 | $14.68 | $14.73 | $11.47 | 88,624 |
| 2019-10-04 | $14.82 | $14.82 | $14.70 | $14.79 | $11.51 | 81,177 |
| 2019-10-03 | $14.73 | $14.80 | $14.68 | $14.80 | $11.52 | 55,672 |
| 2019-10-02 | $14.86 | $14.88 | $14.68 | $14.71 | $11.45 | 116,854 |
| 2019-10-01 | $14.94 | $14.94 | $14.85 | $14.88 | $11.58 | 49,165 |
| 2019-09-30 | $14.90 | $14.95 | $14.84 | $14.90 | $11.60 | 87,887 |
| 2019-09-27 | $14.98 | $15.02 | $14.85 | $14.89 | $11.59 | 102,246 |
| 2019-09-26 | $14.97 | $15.00 | $14.96 | $14.98 | $11.66 | 60,063 |
| 2019-09-25 | $15.03 | $15.04 | $14.97 | $14.97 | $11.65 | 57,995 |
| 2019-09-24 | $14.99 | $15.04 | $14.95 | $15.04 | $11.71 | 71,193 |
| 2019-09-23 | $14.92 | $14.98 | $14.92 | $14.93 | $11.62 | 57,838 |
| 2019-09-20 | $15.00 | $15.02 | $14.95 | $14.95 | $11.64 | 78,571 |
| 2019-09-19 | $15.02 | $15.02 | $14.93 | $14.95 | $11.64 | 63,426 |
| 2019-09-18 | $14.98 | $14.99 | $14.91 | $14.98 | $11.66 | 73,331 |
| 2019-09-17 | $15.08 | $15.13 | $14.77 | $15.04 | $11.62 | 112,287 |
| 2019-09-16 | $15.07 | $15.09 | $15.06 | $15.06 | $11.64 | 31,319 |
| 2019-09-13 | $15.05 | $15.09 | $15.03 | $15.05 | $11.63 | 69,077 |
| 2019-09-12 | $15.06 | $15.08 | $15.01 | $15.08 | $11.66 | 41,658 |
| 2019-09-11 | $15.00 | $15.07 | $14.99 | $15.07 | $11.65 | 65,536 |
| 2019-09-10 | $15.00 | $15.03 | $14.96 | $15.00 | $11.59 | 59,715 |
| 2019-09-09 | $14.92 | $15.00 | $14.90 | $15.00 | $11.59 | 61,379 |
| 2019-09-06 | $14.99 | $15.00 | $14.82 | $14.89 | $11.51 | 166,471 |
| 2019-09-05 | $15.07 | $15.07 | $14.92 | $15.01 | $11.60 | 89,933 |
| 2019-09-04 | $14.98 | $15.05 | $14.94 | $15.05 | $11.63 | 87,747 |
| 2019-09-03 | $14.94 | $14.99 | $14.87 | $14.97 | $11.57 | 70,961 |
| 2019-08-30 | $14.95 | $15.01 | $14.91 | $14.93 | $11.54 | 64,921 |
| 2019-08-29 | $14.92 | $15.01 | $14.86 | $14.95 | $11.56 | 68,298 |
| 2019-08-28 | $14.84 | $14.88 | $14.75 | $14.85 | $11.48 | 140,842 |
| 2019-08-27 | $15.05 | $15.08 | $14.86 | $14.90 | $11.52 | 63,807 |
| 2019-08-26 | $15.08 | $15.08 | $15.00 | $15.00 | $11.59 | 67,884 |
| 2019-08-23 | $15.05 | $15.09 | $15.03 | $15.06 | $11.64 | 60,375 |
| 2019-08-22 | $15.08 | $15.09 | $15.02 | $15.05 | $11.63 | 70,420 |
| 2019-08-21 | $15.02 | $15.10 | $14.96 | $15.04 | $11.62 | 78,001 |
| 2019-08-20 | $14.99 | $15.06 | $14.99 | $14.99 | $11.59 | 44,662 |
| 2019-08-19 | $15.05 | $15.07 | $14.98 | $14.99 | $11.59 | 87,705 |
| 2019-08-16 | $15.01 | $15.08 | $15.01 | $15.04 | $11.54 | 64,671 |
| 2019-08-15 | $15.09 | $15.10 | $15.02 | $15.03 | $11.53 | 66,935 |
| 2019-08-14 | $15.16 | $15.17 | $15.04 | $15.08 | $11.57 | 76,846 |
| 2019-08-13 | $15.14 | $15.27 | $15.13 | $15.21 | $11.67 | 69,821 |
| 2019-08-12 | $15.11 | $15.25 | $15.09 | $15.14 | $11.62 | 122,656 |
| 2019-08-09 | $15.17 | $15.17 | $15.06 | $15.09 | $11.58 | 56,694 |
| 2019-08-08 | $15.09 | $15.17 | $15.08 | $15.17 | $11.64 | 91,226 |
| 2019-08-07 | $15.02 | $15.13 | $14.98 | $15.13 | $11.61 | 76,225 |
| 2019-08-06 | $15.15 | $15.17 | $15.03 | $15.13 | $11.61 | 113,752 |
| 2019-08-05 | $15.16 | $15.18 | $15.00 | $15.09 | $11.58 | 137,869 |
| 2019-08-02 | $15.24 | $15.28 | $15.14 | $15.22 | $11.68 | 50,505 |
| 2019-08-01 | $15.33 | $15.33 | $15.24 | $15.24 | $11.70 | 76,377 |
| 2019-07-31 | $15.28 | $15.31 | $15.25 | $15.30 | $11.74 | 90,587 |
| 2019-07-30 | $15.15 | $15.25 | $15.14 | $15.24 | $11.70 | 57,393 |
| 2019-07-29 | $15.17 | $15.19 | $15.07 | $15.15 | $11.63 | 89,461 |
| 2019-07-26 | $15.19 | $15.19 | $15.13 | $15.16 | $11.63 | 116,501 |
| 2019-07-25 | $15.23 | $15.24 | $15.14 | $15.15 | $11.63 | 75,409 |
| 2019-07-24 | $15.18 | $15.24 | $15.17 | $15.23 | $11.69 | 77,148 |
| 2019-07-23 | $15.24 | $15.25 | $15.16 | $15.17 | $11.64 | 85,209 |
| 2019-07-22 | $15.16 | $15.25 | $15.16 | $15.24 | $11.70 | 71,611 |
| 2019-07-19 | $15.25 | $15.27 | $15.12 | $15.13 | $11.61 | 73,260 |
| 2019-07-18 | $15.37 | $15.40 | $15.28 | $15.36 | $11.70 | 75,006 |
| 2019-07-17 | $15.46 | $15.46 | $15.36 | $15.42 | $11.75 | 51,973 |
| 2019-07-16 | $15.37 | $15.48 | $15.33 | $15.46 | $11.78 | 105,465 |
| 2019-07-15 | $15.36 | $15.37 | $15.30 | $15.37 | $11.71 | 70,847 |
| 2019-07-12 | $15.34 | $15.34 | $15.29 | $15.33 | $11.68 | 64,221 |
| 2019-07-11 | $15.35 | $15.39 | $15.26 | $15.33 | $11.68 | 95,848 |
| 2019-07-10 | $15.24 | $15.34 | $15.20 | $15.30 | $11.66 | 146,055 |
| 2019-07-09 | $15.14 | $15.24 | $15.11 | $15.15 | $11.54 | 89,244 |
| 2019-07-08 | $15.18 | $15.18 | $15.07 | $15.12 | $11.52 | 95,603 |
| 2019-07-05 | $15.19 | $15.21 | $15.11 | $15.19 | $11.57 | 53,028 |
| 2019-07-03 | $15.14 | $15.21 | $15.10 | $15.21 | $11.59 | 40,651 |
| 2019-07-02 | $15.11 | $15.16 | $15.04 | $15.10 | $11.51 | 48,437 |
| 2019-07-01 | $15.16 | $15.19 | $15.10 | $15.11 | $11.51 | 63,912 |
| 2019-06-28 | $15.07 | $15.15 | $15.07 | $15.13 | $11.53 | 50,499 |
| 2019-06-27 | $15.04 | $15.13 | $15.03 | $15.07 | $11.48 | 110,920 |
| 2019-06-26 | $15.09 | $15.09 | $15.00 | $15.05 | $11.47 | 85,694 |
| 2019-06-25 | $15.09 | $15.09 | $15.01 | $15.02 | $11.45 | 41,415 |
| 2019-06-24 | $15.07 | $15.12 | $15.01 | $15.05 | $11.47 | 63,278 |
| 2019-06-21 | $15.08 | $15.08 | $14.99 | $15.03 | $11.45 | 63,959 |
| 2019-06-20 | $15.09 | $15.12 | $15.00 | $15.03 | $11.45 | 123,133 |
| 2019-06-19 | $15.08 | $15.09 | $15.01 | $15.03 | $11.45 | 72,997 |
| 2019-06-18 | $15.18 | $15.18 | $15.03 | $15.03 | $11.45 | 84,233 |
| 2019-06-17 | $15.27 | $15.27 | $15.18 | $15.20 | $11.50 | 100,412 |
| 2019-06-14 | $15.28 | $15.28 | $15.21 | $15.25 | $11.54 | 31,587 |
| 2019-06-13 | $15.24 | $15.27 | $15.19 | $15.23 | $11.52 | 31,037 |
| 2019-06-12 | $15.16 | $15.22 | $15.10 | $15.20 | $11.50 | 43,949 |
| 2019-06-11 | $15.14 | $15.18 | $15.08 | $15.14 | $11.45 | 67,090 |
| 2019-06-10 | $15.06 | $15.10 | $15.06 | $15.09 | $11.42 | 59,996 |
| 2019-06-07 | $15.05 | $15.10 | $15.05 | $15.07 | $11.40 | 46,772 |
| 2019-06-06 | $15.03 | $15.07 | $15.01 | $15.03 | $11.37 | 66,024 |
| 2019-06-05 | $15.12 | $15.14 | $14.98 | $15.06 | $11.39 | 95,632 |
| 2019-06-04 | $15.06 | $15.09 | $14.99 | $15.09 | $11.42 | 121,259 |
| 2019-06-03 | $15.05 | $15.08 | $14.95 | $14.95 | $11.31 | 92,608 |
| 2019-05-31 | $15.13 | $15.17 | $15.05 | $15.05 | $11.39 | 88,753 |
| 2019-05-30 | $15.14 | $15.24 | $15.13 | $15.17 | $11.48 | 109,710 |
| 2019-05-29 | $15.20 | $15.24 | $15.12 | $15.12 | $11.44 | 89,582 |
| 2019-05-28 | $15.22 | $15.28 | $15.21 | $15.21 | $11.51 | 93,416 |
| 2019-05-24 | $15.20 | $15.22 | $15.17 | $15.22 | $11.52 | 50,314 |
| 2019-05-23 | $15.14 | $15.17 | $15.10 | $15.17 | $11.48 | 73,177 |
| 2019-05-22 | $15.11 | $15.21 | $15.11 | $15.18 | $11.49 | 108,660 |
| 2019-05-21 | $15.15 | $15.15 | $15.08 | $15.15 | $11.46 | 67,904 |
| 2019-05-20 | $15.17 | $15.22 | $15.13 | $15.21 | $11.43 | 77,839 |
| 2019-05-17 | $15.14 | $15.20 | $15.10 | $15.18 | $11.40 | 68,332 |
| 2019-05-16 | $15.13 | $15.18 | $15.12 | $15.16 | $11.39 | 94,850 |
| 2019-05-15 | $15.08 | $15.17 | $15.06 | $15.13 | $11.37 | 68,358 |
| 2019-05-14 | $15.12 | $15.14 | $15.06 | $15.08 | $11.33 | 84,618 |
| 2019-05-13 | $15.19 | $15.21 | $15.09 | $15.10 | $11.34 | 100,680 |
| 2019-05-10 | $15.18 | $15.25 | $15.15 | $15.24 | $11.45 | 60,017 |
| 2019-05-09 | $15.19 | $15.21 | $15.12 | $15.19 | $11.41 | 70,364 |
| 2019-05-08 | $15.18 | $15.21 | $15.16 | $15.20 | $11.42 | 50,548 |
| 2019-05-07 | $15.25 | $15.25 | $15.16 | $15.18 | $11.40 | 121,355 |
| 2019-05-06 | $15.20 | $15.27 | $15.17 | $15.27 | $11.47 | 56,086 |
| 2019-05-03 | $15.27 | $15.29 | $15.25 | $15.27 | $11.47 | 67,817 |
| 2019-05-02 | $15.29 | $15.30 | $15.20 | $15.24 | $11.45 | 65,341 |
| 2019-05-01 | $15.24 | $15.27 | $15.16 | $15.27 | $11.47 | 58,930 |
| 2019-04-30 | $15.12 | $15.21 | $15.12 | $15.20 | $11.42 | 114,126 |
| 2019-04-29 | $15.02 | $15.10 | $15.02 | $15.08 | $11.33 | 78,937 |
| 2019-04-26 | $14.98 | $15.06 | $14.98 | $15.01 | $11.28 | 58,390 |
| 2019-04-25 | $15.00 | $15.04 | $14.99 | $15.00 | $11.27 | 54,726 |
| 2019-04-24 | $15.06 | $15.06 | $15.01 | $15.04 | $11.30 | 80,474 |
| 2019-04-23 | $15.01 | $15.08 | $14.96 | $15.05 | $11.31 | 84,952 |
| 2019-04-22 | $15.01 | $15.01 | $14.93 | $14.99 | $11.26 | 99,871 |
| 2019-04-18 | $15.00 | $15.03 | $14.92 | $14.97 | $11.25 | 99,555 |
| 2019-04-17 | $15.06 | $15.09 | $15.05 | $15.08 | $11.25 | 58,059 |
| 2019-04-16 | $15.13 | $15.15 | $15.03 | $15.03 | $11.21 | 74,243 |
| 2019-04-15 | $15.13 | $15.16 | $15.12 | $15.14 | $11.29 | 69,054 |
| 2019-04-12 | $15.11 | $15.16 | $15.08 | $15.12 | $11.28 | 76,514 |
| 2019-04-11 | $15.06 | $15.11 | $15.04 | $15.11 | $11.27 | 59,559 |
| 2019-04-10 | $15.03 | $15.12 | $15.00 | $15.05 | $11.23 | 89,194 |
| 2019-04-09 | $15.10 | $15.12 | $15.02 | $15.02 | $11.20 | 67,239 |
| 2019-04-08 | $15.01 | $15.12 | $15.01 | $15.10 | $11.26 | 79,306 |
| 2019-04-05 | $15.03 | $15.05 | $14.98 | $14.99 | $11.18 | 67,742 |
| 2019-04-04 | $15.02 | $15.04 | $15.01 | $15.03 | $11.21 | 52,629 |
| 2019-04-03 | $15.02 | $15.06 | $15.00 | $15.02 | $11.20 | 74,785 |
| 2019-04-02 | $15.05 | $15.05 | $14.99 | $15.02 | $11.20 | 78,036 |
| 2019-04-01 | $14.87 | $15.05 | $14.84 | $15.05 | $11.23 | 111,659 |
| 2019-03-29 | $14.89 | $14.94 | $14.83 | $14.84 | $11.07 | 100,465 |
| 2019-03-28 | $14.88 | $14.92 | $14.88 | $14.90 | $11.11 | 51,687 |
| 2019-03-27 | $14.87 | $14.90 | $14.84 | $14.88 | $11.10 | 55,035 |
| 2019-03-26 | $14.90 | $14.91 | $14.81 | $14.84 | $11.07 | 68,810 |
| 2019-03-25 | $14.87 | $14.87 | $14.76 | $14.82 | $11.05 | 82,974 |
| 2019-03-22 | $14.94 | $14.95 | $14.84 | $14.88 | $11.10 | 116,983 |
| 2019-03-21 | $14.95 | $14.96 | $14.89 | $14.93 | $11.14 | 89,361 |
| 2019-03-20 | $14.96 | $14.97 | $14.92 | $14.95 | $11.15 | 55,891 |
| 2019-03-19 | $15.00 | $15.00 | $14.92 | $14.95 | $11.15 | 76,678 |
| 2019-03-18 | $14.95 | $15.04 | $14.95 | $15.03 | $11.13 | 103,011 |
| 2019-03-15 | $14.93 | $14.96 | $14.92 | $14.95 | $11.07 | 33,924 |
| 2019-03-14 | $14.92 | $14.95 | $14.89 | $14.92 | $11.05 | 56,834 |
| 2019-03-13 | $14.93 | $14.97 | $14.91 | $14.92 | $11.05 | 37,131 |
| 2019-03-12 | $14.90 | $14.95 | $14.90 | $14.93 | $11.06 | 60,493 |
| 2019-03-11 | $14.86 | $14.92 | $14.84 | $14.91 | $11.04 | 59,768 |
| 2019-03-08 | $14.83 | $14.86 | $14.80 | $14.86 | $11.01 | 45,967 |
| 2019-03-07 | $14.85 | $14.88 | $14.81 | $14.88 | $11.02 | 67,620 |
| 2019-03-06 | $14.88 | $14.88 | $14.81 | $14.87 | $11.01 | 98,160 |
| 2019-03-05 | $14.84 | $14.91 | $14.81 | $14.90 | $11.03 | 65,742 |
| 2019-03-04 | $14.90 | $14.90 | $14.82 | $14.84 | $10.99 | 115,162 |
| 2019-03-01 | $14.94 | $14.97 | $14.81 | $14.87 | $11.01 | 153,800 |
| 2019-02-28 | $14.97 | $14.98 | $14.87 | $14.87 | $11.01 | 111,484 |
| 2019-02-27 | $15.00 | $15.00 | $14.92 | $14.95 | $11.07 | 69,909 |
| 2019-02-26 | $15.05 | $15.07 | $14.93 | $15.01 | $11.12 | 68,733 |
| 2019-02-25 | $15.14 | $15.15 | $15.00 | $15.05 | $11.15 | 101,419 |
| 2019-02-22 | $15.02 | $15.07 | $14.97 | $15.07 | $11.16 | 110,506 |
| 2019-02-21 | $14.99 | $14.99 | $14.88 | $14.96 | $11.08 | 90,788 |
| 2019-02-20 | $14.95 | $14.98 | $14.93 | $14.95 | $11.07 | 55,502 |
| 2019-02-19 | $14.96 | $15.00 | $14.93 | $14.94 | $11.06 | 110,914 |
| 2019-02-15 | $15.01 | $15.03 | $14.97 | $14.97 | $11.01 | 109,401 |
| 2019-02-14 | $14.90 | $14.99 | $14.90 | $14.98 | $11.01 | 113,428 |
| 2019-02-13 | $14.90 | $14.96 | $14.89 | $14.91 | $10.96 | 87,785 |
| 2019-02-12 | $14.84 | $14.94 | $14.82 | $14.87 | $10.93 | 73,672 |
| 2019-02-11 | $14.78 | $14.85 | $14.66 | $14.78 | $10.87 | 290,663 |
| 2019-02-08 | $14.56 | $14.62 | $14.56 | $14.58 | $10.72 | 109,871 |
| 2019-02-07 | $14.54 | $14.61 | $14.53 | $14.58 | $10.72 | 153,614 |
| 2019-02-06 | $14.58 | $14.64 | $14.55 | $14.60 | $10.74 | 93,785 |
| 2019-02-05 | $14.60 | $14.67 | $14.55 | $14.60 | $10.74 | 108,793 |
| 2019-02-04 | $14.67 | $14.72 | $14.58 | $14.61 | $10.74 | 173,498 |
| 2019-02-01 | $14.65 | $14.69 | $14.62 | $14.69 | $10.80 | 112,961 |
| 2019-01-31 | $14.53 | $14.63 | $14.47 | $14.63 | $10.76 | 102,475 |
| 2019-01-30 | $14.45 | $14.51 | $14.42 | $14.49 | $10.65 | 80,620 |
| 2019-01-29 | $14.39 | $14.42 | $14.36 | $14.39 | $10.58 | 104,730 |
| 2019-01-28 | $14.34 | $14.39 | $14.33 | $14.37 | $10.57 | 80,737 |
| 2019-01-25 | $14.33 | $14.42 | $14.31 | $14.38 | $10.57 | 91,965 |
| 2019-01-24 | $14.32 | $14.40 | $14.28 | $14.34 | $10.54 | 130,388 |
| 2019-01-23 | $14.30 | $14.35 | $14.23 | $14.27 | $10.49 | 123,051 |
| 2019-01-22 | $14.31 | $14.34 | $14.29 | $14.29 | $10.51 | 94,960 |
| 2019-01-18 | $14.37 | $14.38 | $14.28 | $14.34 | $10.54 | 107,535 |
| 2019-01-17 | $14.33 | $14.41 | $14.33 | $14.41 | $10.52 | 111,999 |
| 2019-01-16 | $14.42 | $14.44 | $14.32 | $14.34 | $10.47 | 120,757 |
| 2019-01-15 | $14.42 | $14.47 | $14.35 | $14.41 | $10.52 | 92,471 |
| 2019-01-14 | $14.31 | $14.43 | $14.28 | $14.40 | $10.51 | 74,129 |
| 2019-01-11 | $14.35 | $14.41 | $14.34 | $14.38 | $10.49 | 130,012 |
| 2019-01-10 | $14.31 | $14.37 | $14.25 | $14.36 | $10.48 | 78,191 |
| 2019-01-09 | $14.36 | $14.37 | $14.30 | $14.32 | $10.45 | 86,694 |
| 2019-01-08 | $14.28 | $14.35 | $14.18 | $14.35 | $10.47 | 107,377 |
| 2019-01-07 | $14.18 | $14.25 | $14.12 | $14.22 | $10.38 | 144,992 |
| 2019-01-04 | $13.93 | $14.08 | $13.92 | $14.06 | $10.26 | 186,655 |
| 2019-01-03 | $13.95 | $14.05 | $13.89 | $13.91 | $10.15 | 83,274 |
| 2019-01-02 | $13.75 | $13.98 | $13.70 | $13.98 | $10.20 | 100,822 |
| 2018-12-31 | $13.76 | $13.91 | $13.76 | $13.80 | $10.07 | 262,069 |
| 2018-12-28 | $13.61 | $13.76 | $13.61 | $13.76 | $10.04 | 189,426 |
| 2018-12-27 | $13.52 | $13.71 | $13.50 | $13.65 | $9.96 | 234,111 |
| 2018-12-26 | $13.33 | $13.73 | $13.33 | $13.73 | $10.02 | 166,421 |
| 2018-12-24 | $13.09 | $13.43 | $13.07 | $13.42 | $9.79 | 125,277 |
| 2018-12-21 | $13.31 | $13.40 | $13.07 | $13.08 | $9.55 | 255,834 |
| 2018-12-20 | $13.64 | $13.65 | $13.26 | $13.31 | $9.71 | 270,086 |
| 2018-12-19 | $13.76 | $13.92 | $13.73 | $13.73 | $10.02 | 189,565 |
| 2018-12-18 | $14.04 | $14.09 | $13.94 | $13.99 | $10.13 | 154,462 |
| 2018-12-17 | $14.10 | $14.17 | $14.04 | $14.04 | $10.17 | 165,155 |
| 2018-12-14 | $14.29 | $14.41 | $14.12 | $14.14 | $10.24 | 156,786 |
| 2018-12-13 | $14.48 | $14.49 | $14.37 | $14.42 | $10.44 | 118,721 |
| 2018-12-12 | $14.51 | $14.54 | $14.47 | $14.53 | $10.52 | 76,520 |
| 2018-12-11 | $14.80 | $14.80 | $14.45 | $14.51 | $10.51 | 196,885 |
| 2018-12-10 | $14.51 | $14.57 | $14.43 | $14.57 | $10.55 | 100,833 |
| 2018-12-07 | $14.58 | $14.60 | $14.37 | $14.47 | $10.48 | 158,557 |
| 2018-12-06 | $14.70 | $14.71 | $14.43 | $14.50 | $10.50 | 237,346 |
| 2018-12-04 | $14.79 | $14.84 | $14.75 | $14.78 | $10.70 | 137,522 |
| 2018-12-03 | $14.90 | $14.95 | $14.84 | $14.87 | $10.77 | 133,296 |
| 2018-11-30 | $14.95 | $14.95 | $14.76 | $14.88 | $10.78 | 102,762 |
| 2018-11-29 | $14.87 | $14.94 | $14.75 | $14.92 | $10.80 | 109,791 |
| 2018-11-28 | $14.77 | $14.92 | $14.72 | $14.92 | $10.80 | 98,713 |
| 2018-11-27 | $14.83 | $14.83 | $14.71 | $14.74 | $10.67 | 102,751 |
| 2018-11-26 | $14.79 | $14.85 | $14.78 | $14.85 | $10.75 | 92,733 |
| 2018-11-23 | $14.80 | $14.80 | $14.72 | $14.78 | $10.70 | 39,766 |
| 2018-11-21 | $14.80 | $14.87 | $14.76 | $14.76 | $10.69 | 44,911 |
| 2018-11-20 | $14.90 | $14.90 | $14.78 | $14.78 | $10.70 | 101,529 |
| 2018-11-19 | $15.00 | $15.03 | $14.89 | $14.92 | $10.80 | 115,004 |
| 2018-11-16 | $15.15 | $15.15 | $15.00 | $15.10 | $10.86 | 116,724 |
| 2018-11-15 | $15.15 | $15.18 | $15.04 | $15.14 | $10.89 | 110,576 |
| 2018-11-14 | $15.21 | $15.25 | $15.13 | $15.15 | $10.89 | 68,363 |
| 2018-11-13 | $15.17 | $15.23 | $15.12 | $15.16 | $10.90 | 72,619 |
| 2018-11-12 | $15.18 | $15.19 | $15.11 | $15.17 | $10.91 | 69,362 |
| 2018-11-09 | $15.22 | $15.30 | $15.08 | $15.14 | $10.89 | 124,684 |
| 2018-11-08 | $15.23 | $15.32 | $15.23 | $15.27 | $10.98 | 63,734 |
| 2018-11-07 | $15.25 | $15.28 | $15.24 | $15.26 | $10.97 | 73,697 |
| 2018-11-06 | $15.20 | $15.28 | $15.20 | $15.22 | $10.94 | 58,612 |
| 2018-11-05 | $15.23 | $15.27 | $15.20 | $15.22 | $10.94 | 57,412 |
| 2018-11-02 | $15.15 | $15.26 | $15.11 | $15.23 | $10.95 | 68,703 |
| 2018-11-01 | $15.04 | $15.18 | $15.04 | $15.17 | $10.91 | 85,590 |
| 2018-10-31 | $15.04 | $15.07 | $14.97 | $14.97 | $10.76 | 115,067 |
| 2018-10-30 | $15.04 | $15.08 | $14.99 | $15.02 | $10.80 | 51,662 |
| 2018-10-29 | $15.19 | $15.20 | $15.02 | $15.06 | $10.83 | 74,245 |
| 2018-10-26 | $15.14 | $15.16 | $15.05 | $15.10 | $10.86 | 78,832 |
| 2018-10-25 | $15.38 | $15.38 | $15.12 | $15.17 | $10.91 | 206,630 |
| 2018-10-24 | $15.36 | $15.41 | $15.30 | $15.31 | $11.01 | 105,847 |
| 2018-10-23 | $15.33 | $15.36 | $15.25 | $15.33 | $11.02 | 103,577 |
| 2018-10-22 | $15.39 | $15.40 | $15.33 | $15.36 | $11.04 | 114,744 |
| 2018-10-19 | $15.39 | $15.42 | $15.23 | $15.32 | $11.01 | 273,962 |
| 2018-10-18 | $15.51 | $15.53 | $15.38 | $15.46 | $11.04 | 98,371 |
| 2018-10-17 | $15.47 | $15.51 | $15.37 | $15.51 | $11.07 | 85,488 |
| 2018-10-16 | $15.24 | $15.45 | $15.24 | $15.45 | $11.03 | 125,648 |
| 2018-10-15 | $15.11 | $15.25 | $15.10 | $15.21 | $10.86 | 113,780 |
| 2018-10-12 | $15.21 | $15.21 | $15.00 | $15.09 | $10.77 | 159,348 |
| 2018-10-11 | $15.17 | $15.20 | $14.86 | $15.10 | $10.78 | 266,262 |
| 2018-10-10 | $15.27 | $15.31 | $15.18 | $15.19 | $10.85 | 145,710 |
| 2018-10-09 | $15.38 | $15.42 | $15.29 | $15.30 | $10.92 | 99,630 |
| 2018-10-08 | $15.35 | $15.43 | $15.33 | $15.35 | $10.96 | 117,554 |
| 2018-10-05 | $15.42 | $15.47 | $15.34 | $15.35 | $10.96 | 192,796 |
| 2018-10-04 | $15.59 | $15.59 | $15.49 | $15.53 | $11.09 | 78,901 |
| 2018-10-03 | $15.70 | $15.72 | $15.57 | $15.59 | $11.13 | 127,521 |
| 2018-10-02 | $15.68 | $15.72 | $15.65 | $15.68 | $11.19 | 84,798 |
| 2018-10-01 | $15.59 | $15.71 | $15.55 | $15.71 | $11.22 | 124,095 |
| 2018-09-28 | $15.63 | $15.63 | $15.50 | $15.53 | $11.09 | 153,597 |
| 2018-09-27 | $15.51 | $15.63 | $15.51 | $15.56 | $11.11 | 218,773 |
| 2018-09-26 | $15.64 | $15.66 | $15.51 | $15.54 | $11.10 | 228,000 |
| 2018-09-25 | $15.73 | $15.77 | $15.61 | $15.63 | $11.16 | 84,984 |
| 2018-09-24 | $15.78 | $15.78 | $15.70 | $15.72 | $11.22 | 78,328 |
| 2018-09-21 | $15.83 | $15.83 | $15.71 | $15.76 | $11.25 | 152,499 |
| 2018-09-20 | $15.80 | $15.80 | $15.75 | $15.80 | $11.28 | 48,848 |
| 2018-09-19 | $15.85 | $15.85 | $15.71 | $15.72 | $11.22 | 70,755 |
| 2018-09-18 | $15.87 | $15.94 | $15.85 | $15.89 | $11.27 | 86,466 |
| 2018-09-17 | $15.93 | $15.93 | $15.85 | $15.87 | $11.25 | 97,641 |
| 2018-09-14 | $15.90 | $15.91 | $15.84 | $15.89 | $11.27 | 68,319 |
| 2018-09-13 | $15.94 | $15.94 | $15.90 | $15.90 | $11.27 | 55,312 |
| 2018-09-12 | $15.94 | $15.94 | $15.85 | $15.86 | $11.25 | 92,139 |
| 2018-09-11 | $15.89 | $15.92 | $15.85 | $15.89 | $11.27 | 77,993 |
| 2018-09-10 | $15.90 | $15.90 | $15.78 | $15.89 | $11.27 | 118,265 |
| 2018-09-07 | $15.82 | $15.82 | $15.70 | $15.74 | $11.16 | 104,592 |
| 2018-09-06 | $15.75 | $15.77 | $15.73 | $15.75 | $11.17 | 135,679 |
| 2018-09-05 | $15.85 | $15.85 | $15.77 | $15.77 | $11.18 | 97,478 |
| 2018-09-04 | $15.81 | $15.83 | $15.79 | $15.82 | $11.22 | 128,986 |
| 2018-08-31 | $15.86 | $15.88 | $15.77 | $15.80 | $11.20 | 140,934 |
| 2018-08-30 | $15.84 | $15.88 | $15.82 | $15.85 | $11.24 | 82,043 |
| 2018-08-29 | $15.89 | $15.93 | $15.85 | $15.85 | $11.24 | 109,009 |
| 2018-08-28 | $15.95 | $15.95 | $15.87 | $15.89 | $11.27 | 89,332 |
| 2018-08-27 | $15.93 | $15.95 | $15.86 | $15.95 | $11.31 | 92,344 |
| 2018-08-24 | $15.92 | $15.96 | $15.83 | $15.87 | $11.25 | 91,905 |
| 2018-08-23 | $15.91 | $15.93 | $15.85 | $15.85 | $11.24 | 135,249 |
| 2018-08-22 | $15.93 | $16.00 | $15.93 | $15.94 | $11.30 | 85,237 |
| 2018-08-21 | $16.12 | $16.14 | $16.05 | $16.12 | $11.35 | 76,536 |
| 2018-08-20 | $16.07 | $16.11 | $16.03 | $16.11 | $11.35 | 71,359 |
| 2018-08-17 | $16.04 | $16.07 | $15.99 | $16.03 | $11.29 | 52,269 |
| 2018-08-16 | $15.98 | $16.09 | $15.98 | $16.04 | $11.30 | 72,204 |
| 2018-08-15 | $15.97 | $15.99 | $15.89 | $15.92 | $11.21 | 81,849 |
| 2018-08-14 | $15.90 | $16.00 | $15.90 | $16.00 | $11.27 | 60,010 |
| 2018-08-13 | $15.89 | $15.91 | $15.83 | $15.87 | $11.18 | 85,424 |
| 2018-08-10 | $15.85 | $15.90 | $15.81 | $15.85 | $11.16 | 59,773 |
| 2018-08-09 | $15.92 | $15.92 | $15.84 | $15.86 | $11.17 | 94,867 |
| 2018-08-08 | $15.93 | $15.93 | $15.86 | $15.88 | $11.19 | 98,395 |
| 2018-08-07 | $16.00 | $16.00 | $15.88 | $15.90 | $11.20 | 88,209 |
| 2018-08-06 | $16.14 | $16.14 | $16.00 | $16.01 | $11.28 | 92,242 |
| 2018-08-03 | $15.99 | $16.04 | $15.96 | $16.01 | $11.28 | 64,692 |
| 2018-08-02 | $15.87 | $15.96 | $15.81 | $15.96 | $11.24 | 45,719 |
| 2018-08-01 | $15.81 | $15.87 | $15.81 | $15.86 | $11.17 | 73,956 |
| 2018-07-31 | $15.86 | $15.86 | $15.81 | $15.83 | $11.15 | 105,314 |
| 2018-07-30 | $15.91 | $15.98 | $15.86 | $15.86 | $11.17 | 63,304 |
| 2018-07-27 | $15.94 | $15.98 | $15.88 | $15.93 | $11.22 | 42,779 |
| 2018-07-26 | $15.97 | $15.97 | $15.84 | $15.94 | $11.23 | 127,829 |
| 2018-07-25 | $16.01 | $16.01 | $15.90 | $15.92 | $11.21 | 60,132 |
| 2018-07-24 | $15.96 | $16.00 | $15.95 | $16.00 | $11.27 | 57,639 |
| 2018-07-23 | $15.95 | $15.99 | $15.91 | $15.93 | $11.22 | 47,076 |
| 2018-07-20 | $15.91 | $15.97 | $15.90 | $15.91 | $11.21 | 55,449 |
| 2018-07-19 | $16.03 | $16.03 | $15.98 | $16.00 | $11.19 | 75,792 |
| 2018-07-18 | $16.04 | $16.10 | $16.00 | $16.03 | $11.22 | 72,264 |
| 2018-07-17 | $15.98 | $16.01 | $15.96 | $16.00 | $11.19 | 66,993 |
| 2018-07-16 | $16.08 | $16.08 | $15.95 | $15.97 | $11.17 | 75,522 |
| 2018-07-13 | $16.04 | $16.10 | $15.97 | $16.07 | $11.24 | 137,317 |
| 2018-07-12 | $16.05 | $16.09 | $16.00 | $16.04 | $11.22 | 83,923 |
| 2018-07-11 | $16.02 | $16.03 | $15.97 | $16.00 | $11.19 | 60,547 |
| 2018-07-10 | $16.02 | $16.05 | $15.96 | $16.01 | $11.20 | 82,584 |
| 2018-07-09 | $16.09 | $16.09 | $15.98 | $16.01 | $11.20 | 91,238 |
| 2018-07-06 | $15.98 | $16.08 | $15.97 | $16.07 | $11.24 | 73,983 |
| 2018-07-05 | $16.14 | $16.14 | $16.05 | $16.06 | $11.24 | 41,011 |
| 2018-07-03 | $16.16 | $16.16 | $16.08 | $16.10 | $11.26 | 32,594 |
| 2018-07-02 | $16.12 | $16.15 | $16.06 | $16.09 | $11.26 | 36,822 |
| 2018-06-29 | $16.15 | $16.18 | $16.07 | $16.09 | $11.26 | 68,785 |
| 2018-06-28 | $16.20 | $16.20 | $16.02 | $16.10 | $11.26 | 126,964 |
| 2018-06-27 | $16.20 | $16.26 | $16.15 | $16.17 | $11.31 | 77,864 |
| 2018-06-26 | $16.16 | $16.23 | $16.14 | $16.15 | $11.30 | 57,336 |
| 2018-06-25 | $16.17 | $16.19 | $16.11 | $16.12 | $11.28 | 40,974 |
| 2018-06-22 | $16.25 | $16.25 | $16.15 | $16.17 | $11.31 | 71,256 |
| 2018-06-21 | $16.14 | $16.22 | $16.13 | $16.17 | $11.31 | 74,443 |
| 2018-06-20 | $16.22 | $16.25 | $16.14 | $16.16 | $11.31 | 152,043 |
| 2018-06-19 | $16.32 | $16.32 | $16.23 | $16.28 | $11.31 | 59,966 |
| 2018-06-18 | $16.32 | $16.34 | $16.28 | $16.29 | $11.32 | 55,122 |
| 2018-06-15 | $16.35 | $16.39 | $16.31 | $16.36 | $11.37 | 89,214 |
| 2018-06-14 | $16.37 | $16.37 | $16.31 | $16.32 | $11.34 | 63,914 |
| 2018-06-13 | $16.38 | $16.40 | $16.31 | $16.32 | $11.34 | 63,353 |
| 2018-06-12 | $16.31 | $16.42 | $16.28 | $16.34 | $11.36 | 62,779 |
| 2018-06-11 | $16.41 | $16.41 | $16.30 | $16.36 | $11.37 | 74,045 |
| 2018-06-08 | $16.46 | $16.49 | $16.36 | $16.38 | $11.38 | 59,698 |
| 2018-06-07 | $16.42 | $16.45 | $16.32 | $16.45 | $11.43 | 61,894 |
| 2018-06-06 | $16.31 | $16.35 | $16.25 | $16.35 | $11.36 | 39,013 |
| 2018-06-05 | $16.28 | $16.33 | $16.24 | $16.27 | $11.31 | 59,043 |
| 2018-06-04 | $16.40 | $16.40 | $16.29 | $16.33 | $11.35 | 72,416 |
| 2018-06-01 | $16.44 | $16.47 | $16.35 | $16.37 | $11.38 | 53,747 |
| 2018-05-31 | $16.46 | $16.46 | $16.33 | $16.43 | $11.42 | 76,192 |
| 2018-05-30 | $16.39 | $16.45 | $16.37 | $16.44 | $11.43 | 53,391 |
| 2018-05-29 | $16.32 | $16.37 | $16.28 | $16.33 | $11.35 | 65,992 |
| 2018-05-25 | $16.42 | $16.45 | $16.25 | $16.32 | $11.34 | 131,076 |
| 2018-05-24 | $16.46 | $16.46 | $16.34 | $16.41 | $11.41 | 70,352 |
| 2018-05-23 | $16.32 | $16.46 | $16.32 | $16.42 | $11.41 | 53,110 |
| 2018-05-22 | $16.66 | $16.66 | $16.46 | $16.46 | $11.37 | 85,757 |
| 2018-05-21 | $16.54 | $16.73 | $16.54 | $16.64 | $11.49 | 69,483 |
| 2018-05-18 | $16.43 | $16.49 | $16.39 | $16.49 | $11.39 | 49,049 |
| 2018-05-17 | $16.53 | $16.56 | $16.41 | $16.42 | $11.34 | 82,012 |
| 2018-05-16 | $16.52 | $16.59 | $16.51 | $16.55 | $11.43 | 70,091 |
| 2018-05-15 | $16.55 | $16.55 | $16.42 | $16.53 | $11.41 | 68,083 |
| 2018-05-14 | $16.44 | $16.58 | $16.39 | $16.57 | $11.44 | 56,865 |
| 2018-05-11 | $16.49 | $16.50 | $16.42 | $16.44 | $11.35 | 50,612 |
| 2018-05-10 | $16.49 | $16.53 | $16.41 | $16.53 | $11.41 | 48,480 |
| 2018-05-09 | $16.47 | $16.52 | $16.45 | $16.47 | $11.37 | 50,388 |
| 2018-05-08 | $16.37 | $16.47 | $16.36 | $16.47 | $11.37 | 53,787 |
| 2018-05-07 | $16.39 | $16.42 | $16.30 | $16.34 | $11.28 | 57,141 |
| 2018-05-04 | $16.37 | $16.39 | $16.31 | $16.35 | $11.29 | 51,557 |
| 2018-05-03 | $16.46 | $16.46 | $16.34 | $16.37 | $11.30 | 61,481 |
| 2018-05-02 | $16.47 | $16.51 | $16.40 | $16.51 | $11.40 | 56,385 |
| 2018-05-01 | $16.35 | $16.44 | $16.31 | $16.42 | $11.34 | 110,575 |
| 2018-04-30 | $16.40 | $16.40 | $16.29 | $16.36 | $11.30 | 56,710 |
| 2018-04-27 | $16.43 | $16.48 | $16.34 | $16.37 | $11.30 | 77,260 |
| 2018-04-26 | $16.34 | $16.48 | $16.31 | $16.48 | $11.38 | 68,448 |
| 2018-04-25 | $16.38 | $16.38 | $16.28 | $16.31 | $11.26 | 121,649 |
| 2018-04-24 | $16.30 | $16.34 | $16.28 | $16.32 | $11.27 | 101,482 |
| 2018-04-23 | $16.29 | $16.30 | $16.26 | $16.30 | $11.26 | 55,885 |
| 2018-04-20 | $16.35 | $16.35 | $16.22 | $16.26 | $11.23 | 46,665 |
| 2018-04-19 | $16.43 | $16.45 | $16.39 | $16.43 | $11.27 | 46,663 |
| 2018-04-18 | $16.38 | $16.48 | $16.37 | $16.45 | $11.28 | 60,979 |
| 2018-04-17 | $16.36 | $16.43 | $16.35 | $16.39 | $11.24 | 44,852 |
| 2018-04-16 | $16.28 | $16.35 | $16.26 | $16.33 | $11.20 | 35,781 |
| 2018-04-13 | $16.34 | $16.36 | $16.23 | $16.25 | $11.15 | 49,787 |
| 2018-04-12 | $16.37 | $16.38 | $16.31 | $16.31 | $11.19 | 47,858 |
| 2018-04-11 | $16.35 | $16.40 | $16.31 | $16.37 | $11.23 | 72,866 |
| 2018-04-10 | $16.28 | $16.38 | $16.25 | $16.37 | $11.23 | 65,679 |
| 2018-04-09 | $16.14 | $16.33 | $16.14 | $16.18 | $11.10 | 62,028 |
| 2018-04-06 | $16.21 | $16.25 | $16.15 | $16.18 | $11.10 | 59,276 |
| 2018-04-05 | $16.23 | $16.29 | $16.12 | $16.23 | $11.13 | 52,146 |
| 2018-04-04 | $16.13 | $16.18 | $16.06 | $16.17 | $11.09 | 57,965 |
| 2018-04-03 | $16.13 | $16.18 | $16.11 | $16.16 | $11.09 | 62,974 |
| 2018-04-02 | $16.28 | $16.32 | $16.15 | $16.15 | $11.08 | 68,689 |
| 2018-03-29 | $16.25 | $16.30 | $16.18 | $16.24 | $11.14 | 67,380 |
| 2018-03-28 | $16.23 | $16.26 | $16.16 | $16.21 | $11.12 | 54,747 |
| 2018-03-27 | $16.31 | $16.42 | $16.19 | $16.21 | $11.12 | 55,136 |
| 2018-03-26 | $16.24 | $16.31 | $16.17 | $16.29 | $11.17 | 65,398 |
| 2018-03-23 | $16.08 | $16.20 | $16.05 | $16.17 | $11.09 | 59,849 |
| 2018-03-22 | $16.00 | $16.11 | $15.99 | $16.02 | $10.99 | 54,437 |
| 2018-03-21 | $16.22 | $16.22 | $15.99 | $16.01 | $10.98 | 59,961 |
| 2018-03-20 | $16.26 | $16.30 | $16.21 | $16.26 | $11.08 | 53,866 |
| 2018-03-19 | $16.30 | $16.31 | $16.19 | $16.22 | $11.05 | 57,950 |
| 2018-03-16 | $16.32 | $16.34 | $16.29 | $16.31 | $11.11 | 45,144 |
| 2018-03-15 | $16.32 | $16.35 | $16.27 | $16.31 | $11.11 | 60,466 |
| 2018-03-14 | $16.32 | $16.35 | $16.27 | $16.29 | $11.10 | 54,044 |
| 2018-03-13 | $16.39 | $16.42 | $16.24 | $16.26 | $11.08 | 58,716 |
| 2018-03-12 | $16.45 | $16.52 | $16.31 | $16.35 | $11.14 | 35,251 |
| 2018-03-09 | $16.39 | $16.46 | $16.35 | $16.36 | $11.15 | 69,706 |
| 2018-03-08 | $16.36 | $16.40 | $16.28 | $16.35 | $11.14 | 49,700 |
| 2018-03-07 | $16.32 | $16.35 | $16.23 | $16.35 | $11.14 | 37,891 |
| 2018-03-06 | $16.24 | $16.36 | $16.24 | $16.34 | $11.13 | 69,846 |
| 2018-03-05 | $16.18 | $16.22 | $16.12 | $16.21 | $11.05 | 64,701 |
| 2018-03-02 | $16.10 | $16.27 | $16.10 | $16.27 | $11.09 | 56,282 |
| 2018-03-01 | $16.27 | $16.34 | $16.12 | $16.13 | $10.99 | 69,211 |
| 2018-02-28 | $16.32 | $16.37 | $16.23 | $16.27 | $11.09 | 81,060 |
| 2018-02-27 | $16.34 | $16.37 | $16.24 | $16.31 | $11.11 | 76,336 |
| 2018-02-26 | $16.39 | $16.39 | $16.20 | $16.25 | $11.07 | 81,966 |
| 2018-02-23 | $16.24 | $16.37 | $16.24 | $16.34 | $11.13 | 123,363 |
| 2018-02-22 | $16.00 | $16.22 | $16.00 | $16.17 | $11.02 | 95,257 |
| 2018-02-21 | $16.13 | $16.17 | $15.90 | $15.92 | $10.85 | 95,942 |
| 2018-02-20 | $16.29 | $16.30 | $16.16 | $16.18 | $10.95 | 75,195 |
| 2018-02-16 | $16.29 | $16.32 | $16.20 | $16.30 | $11.03 | 81,773 |
| 2018-02-15 | $16.28 | $16.31 | $16.19 | $16.26 | $11.00 | 79,288 |
| 2018-02-14 | $16.35 | $16.35 | $16.15 | $16.26 | $11.00 | 177,885 |
| 2018-02-13 | $16.31 | $16.38 | $16.25 | $16.37 | $11.08 | 125,894 |
| 2018-02-12 | $16.13 | $16.31 | $16.06 | $16.31 | $11.04 | 75,951 |
| 2018-02-09 | $16.22 | $16.22 | $16.00 | $16.02 | $10.84 | 64,329 |
| 2018-02-08 | $16.31 | $16.31 | $16.15 | $16.19 | $10.96 | 58,429 |
| 2018-02-07 | $16.07 | $16.46 | $16.05 | $16.33 | $11.05 | 125,312 |
| 2018-02-06 | $15.85 | $16.03 | $15.74 | $16.01 | $10.84 | 108,944 |
| 2018-02-05 | $16.30 | $16.33 | $15.90 | $15.97 | $10.81 | 116,588 |
| 2018-02-02 | $16.34 | $16.36 | $16.22 | $16.36 | $11.07 | 91,318 |
| 2018-02-01 | $16.26 | $16.40 | $16.24 | $16.40 | $11.10 | 48,628 |
| 2018-01-31 | $16.25 | $16.31 | $16.20 | $16.26 | $11.00 | 77,159 |
| 2018-01-30 | $16.25 | $16.25 | $16.16 | $16.24 | $10.99 | 66,436 |
| 2018-01-29 | $16.37 | $16.39 | $16.26 | $16.31 | $11.04 | 49,877 |
| 2018-01-26 | $16.38 | $16.43 | $16.35 | $16.38 | $11.09 | 53,238 |
| 2018-01-25 | $16.48 | $16.48 | $16.34 | $16.34 | $11.06 | 63,284 |
| 2018-01-24 | $16.40 | $16.52 | $16.38 | $16.45 | $11.13 | 314,201 |
| 2018-01-23 | $16.39 | $16.39 | $16.32 | $16.37 | $11.08 | 56,870 |
| 2018-01-22 | $16.22 | $16.41 | $16.22 | $16.37 | $11.08 | 175,447 |
| 2018-01-19 | $16.18 | $16.22 | $16.14 | $16.22 | $10.98 | 75,929 |
| 2018-01-18 | $16.37 | $16.37 | $16.20 | $16.30 | $10.96 | 82,450 |
| 2018-01-17 | $16.41 | $16.45 | $16.36 | $16.37 | $11.01 | 76,287 |
| 2018-01-16 | $16.45 | $16.48 | $16.34 | $16.36 | $11.00 | 74,144 |
| 2018-01-12 | $16.53 | $16.57 | $16.44 | $16.45 | $11.06 | 57,304 |
| 2018-01-11 | $16.52 | $16.60 | $16.48 | $16.60 | $11.16 | 53,434 |
| 2018-01-10 | $16.45 | $16.49 | $16.42 | $16.49 | $11.09 | 46,029 |
| 2018-01-09 | $16.49 | $16.50 | $16.42 | $16.47 | $11.07 | 46,097 |
| 2018-01-08 | $16.58 | $16.60 | $16.46 | $16.49 | $11.09 | 47,456 |
| 2018-01-05 | $16.54 | $16.56 | $16.44 | $16.56 | $11.13 | 54,492 |
| 2018-01-04 | $16.56 | $16.58 | $16.47 | $16.52 | $11.11 | 49,255 |
| 2018-01-03 | $16.47 | $16.54 | $16.45 | $16.50 | $11.09 | 76,110 |
| 2018-01-02 | $16.44 | $16.49 | $16.38 | $16.46 | $11.07 | 51,441 |
| 2017-12-29 | $16.45 | $16.45 | $16.34 | $16.42 | $11.04 | 53,861 |
| 2017-12-28 | $16.39 | $16.49 | $16.32 | $16.49 | $11.09 | 68,574 |
| 2017-12-27 | $16.23 | $16.41 | $16.23 | $16.39 | $11.02 | 59,884 |
| 2017-12-26 | $16.19 | $16.42 | $16.19 | $16.36 | $11.00 | 55,442 |
| 2017-12-22 | $16.29 | $16.37 | $16.21 | $16.27 | $10.94 | 108,751 |
| 2017-12-21 | $16.15 | $16.35 | $16.10 | $16.35 | $10.99 | 128,783 |
| 2017-12-20 | $16.23 | $16.26 | $16.11 | $16.11 | $10.83 | 72,186 |
| 2017-12-19 | $16.18 | $16.37 | $16.18 | $16.37 | $10.94 | 70,742 |
| 2017-12-18 | $16.36 | $16.36 | $16.15 | $16.25 | $10.86 | 128,519 |
| 2017-12-15 | $16.35 | $16.36 | $16.24 | $16.30 | $10.89 | 64,124 |
| 2017-12-14 | $16.37 | $16.37 | $16.28 | $16.34 | $10.92 | 69,650 |
| 2017-12-13 | $16.30 | $16.39 | $16.25 | $16.39 | $10.95 | 81,326 |
| 2017-12-12 | $16.36 | $16.36 | $16.23 | $16.23 | $10.84 | 87,110 |
| 2017-12-11 | $16.45 | $16.48 | $16.28 | $16.34 | $10.92 | 87,898 |
| 2017-12-08 | $16.48 | $16.50 | $16.33 | $16.50 | $11.02 | 50,746 |
| 2017-12-07 | $16.53 | $16.53 | $16.36 | $16.46 | $11.00 | 51,583 |
| 2017-12-06 | $16.46 | $16.53 | $16.42 | $16.53 | $11.04 | 42,844 |
| 2017-12-05 | $16.46 | $16.49 | $16.34 | $16.48 | $11.01 | 44,722 |
| 2017-12-04 | $16.48 | $16.48 | $16.41 | $16.48 | $11.01 | 51,464 |
| 2017-12-01 | $16.41 | $16.47 | $16.30 | $16.47 | $11.00 | 52,894 |
| 2017-11-30 | $16.42 | $16.54 | $16.39 | $16.42 | $10.97 | 93,179 |
| 2017-11-29 | $16.37 | $16.41 | $16.32 | $16.38 | $10.94 | 70,635 |
| 2017-11-28 | $16.35 | $16.46 | $16.32 | $16.38 | $10.94 | 64,987 |
| 2017-11-27 | $16.46 | $16.48 | $16.34 | $16.37 | $10.94 | 89,008 |
| 2017-11-24 | $16.34 | $16.48 | $16.33 | $16.46 | $11.00 | 42,804 |
| 2017-11-22 | $16.16 | $16.37 | $16.14 | $16.28 | $10.88 | 85,056 |
| 2017-11-21 | $16.18 | $16.28 | $16.11 | $16.20 | $10.82 | 84,817 |
| 2017-11-20 | $16.28 | $16.33 | $16.14 | $16.29 | $10.81 | 76,951 |
| 2017-11-17 | $16.14 | $16.31 | $16.14 | $16.28 | $10.81 | 62,161 |
| 2017-11-16 | $16.00 | $16.14 | $15.99 | $16.10 | $10.69 | 96,645 |
| 2017-11-15 | $16.03 | $16.03 | $15.88 | $15.97 | $10.60 | 101,743 |
| 2017-11-14 | $16.25 | $16.29 | $16.02 | $16.11 | $10.69 | 65,615 |
| 2017-11-13 | $16.28 | $16.38 | $16.23 | $16.35 | $10.85 | 56,039 |
| 2017-11-10 | $16.29 | $16.29 | $16.19 | $16.29 | $10.81 | 55,188 |
| 2017-11-09 | $16.43 | $16.44 | $16.19 | $16.26 | $10.79 | 96,830 |
| 2017-11-08 | $16.52 | $16.53 | $16.42 | $16.47 | $10.93 | 41,470 |
| 2017-11-07 | $16.45 | $16.55 | $16.45 | $16.50 | $10.95 | 81,669 |
| 2017-11-06 | $16.34 | $16.49 | $16.31 | $16.49 | $10.94 | 12,137 |
| 2017-11-03 | $16.50 | $16.50 | $16.31 | $16.31 | $10.82 | 49,980 |
| 2017-11-02 | $16.49 | $16.53 | $16.39 | $16.51 | $10.96 | 49,881 |
| 2017-11-01 | $16.50 | $16.56 | $16.43 | $16.50 | $10.95 | 108,019 |
| 2017-10-31 | $16.52 | $16.54 | $16.38 | $16.45 | $10.92 | 62,770 |
| 2017-10-30 | $16.47 | $16.53 | $16.42 | $16.47 | $10.93 | 56,970 |
| 2017-10-27 | $16.44 | $16.52 | $16.41 | $16.45 | $10.92 | 60,226 |
| 2017-10-26 | $16.44 | $16.44 | $16.37 | $16.39 | $10.88 | 122,089 |
| 2017-10-25 | $16.55 | $16.56 | $16.39 | $16.39 | $10.88 | 60,586 |
| 2017-10-24 | $16.54 | $16.59 | $16.47 | $16.55 | $10.98 | 83,980 |
| 2017-10-23 | $16.46 | $16.50 | $16.40 | $16.50 | $10.95 | 72,904 |
| 2017-10-20 | $16.35 | $16.48 | $16.30 | $16.43 | $10.90 | 126,397 |
| 2017-10-19 | $16.37 | $16.38 | $16.28 | $16.38 | $10.80 | 99,058 |
| 2017-10-18 | $16.44 | $16.44 | $16.26 | $16.40 | $10.82 | 101,414 |
| 2017-10-17 | $16.47 | $16.47 | $16.30 | $16.41 | $10.82 | 91,949 |
| 2017-10-16 | $16.47 | $16.47 | $16.41 | $16.45 | $10.85 | 51,392 |
| 2017-10-13 | $16.48 | $16.48 | $16.40 | $16.47 | $10.86 | 38,251 |
| 2017-10-12 | $16.48 | $16.48 | $16.45 | $16.47 | $10.86 | 38,427 |
| 2017-10-11 | $16.45 | $16.48 | $16.41 | $16.48 | $10.87 | 105,548 |
| 2017-10-10 | $16.45 | $16.47 | $16.42 | $16.44 | $10.84 | 95,535 |
| 2017-10-09 | $16.43 | $16.45 | $16.41 | $16.45 | $10.85 | 70,093 |
| 2017-10-06 | $16.41 | $16.44 | $16.38 | $16.43 | $10.84 | 72,122 |
| 2017-10-05 | $16.42 | $16.43 | $16.36 | $16.40 | $10.82 | 62,710 |
| 2017-10-04 | $16.43 | $16.43 | $16.39 | $16.42 | $10.83 | 83,322 |
| 2017-10-03 | $16.42 | $16.46 | $16.39 | $16.45 | $10.85 | 38,380 |
| 2017-10-02 | $16.44 | $16.48 | $16.39 | $16.42 | $10.83 | 120,268 |
| 2017-09-29 | $16.46 | $16.46 | $16.36 | $16.40 | $10.82 | 94,758 |
| 2017-09-28 | $16.35 | $16.37 | $16.26 | $16.35 | $10.78 | 60,502 |
| 2017-09-27 | $16.35 | $16.35 | $16.29 | $16.32 | $10.76 | 38,796 |
| 2017-09-26 | $16.33 | $16.35 | $16.29 | $16.30 | $10.75 | 39,057 |
| 2017-09-25 | $16.37 | $16.37 | $16.28 | $16.30 | $10.75 | 54,439 |
| 2017-09-22 | $16.19 | $16.35 | $16.19 | $16.32 | $10.76 | 71,361 |
| 2017-09-21 | $16.26 | $16.26 | $16.12 | $16.19 | $10.68 | 37,389 |
| 2017-09-20 | $16.25 | $16.29 | $16.12 | $16.26 | $10.72 | 35,381 |
| 2017-09-19 | $16.23 | $16.37 | $16.21 | $16.27 | $10.66 | 143,419 |
| 2017-09-18 | $16.27 | $16.29 | $16.18 | $16.21 | $10.62 | 91,620 |
| 2017-09-15 | $16.37 | $16.38 | $16.20 | $16.24 | $10.64 | 83,601 |
| 2017-09-14 | $16.30 | $16.35 | $16.27 | $16.35 | $10.71 | 43,195 |
| 2017-09-13 | $16.19 | $16.32 | $16.19 | $16.27 | $10.66 | 40,673 |
| 2017-09-12 | $16.22 | $16.24 | $16.16 | $16.22 | $10.63 | 95,595 |
| 2017-09-11 | $16.25 | $16.31 | $16.17 | $16.20 | $10.62 | 79,171 |
| 2017-09-08 | $16.25 | $16.29 | $16.22 | $16.23 | $10.63 | 91,668 |
| 2017-09-07 | $16.37 | $16.38 | $16.29 | $16.29 | $10.67 | 80,619 |
| 2017-09-06 | $16.24 | $16.39 | $16.23 | $16.38 | $10.73 | 39,610 |
| 2017-09-05 | $16.36 | $16.44 | $16.13 | $16.22 | $10.63 | 41,122 |
| 2017-09-01 | $16.40 | $16.45 | $16.34 | $16.38 | $10.73 | 59,771 |
| 2017-08-31 | $16.43 | $16.47 | $16.32 | $16.35 | $10.71 | 79,104 |
| 2017-08-30 | $16.42 | $16.47 | $16.37 | $16.45 | $10.78 | 44,571 |
| 2017-08-29 | $16.31 | $16.47 | $16.23 | $16.44 | $10.77 | 235,110 |
| 2017-08-28 | $16.34 | $16.34 | $16.28 | $16.34 | $10.71 | 54,181 |
| 2017-08-25 | $16.29 | $16.36 | $16.24 | $16.36 | $10.72 | 30,230 |
| 2017-08-24 | $16.35 | $16.35 | $16.26 | $16.26 | $10.65 | 41,260 |
| 2017-08-23 | $16.15 | $16.34 | $16.15 | $16.32 | $10.69 | 73,910 |
| 2017-08-22 | $16.22 | $16.25 | $16.15 | $16.15 | $10.58 | 45,055 |
| 2017-08-21 | $16.26 | $16.29 | $16.18 | $16.29 | $10.61 | 48,694 |
| 2017-08-18 | $16.12 | $16.32 | $16.07 | $16.27 | $10.59 | 76,380 |
| 2017-08-17 | $16.21 | $16.24 | $16.09 | $16.11 | $10.49 | 78,880 |
| 2017-08-16 | $16.24 | $16.25 | $16.15 | $16.20 | $10.55 | 61,987 |
| 2017-08-15 | $16.36 | $16.36 | $16.10 | $16.21 | $10.55 | 75,724 |
| 2017-08-14 | $16.24 | $16.35 | $16.23 | $16.29 | $10.61 | 66,540 |
| 2017-08-11 | $15.67 | $16.28 | $15.48 | $16.20 | $10.55 | 235,772 |
| 2017-08-10 | $16.30 | $16.32 | $16.00 | $16.07 | $10.46 | 82,790 |
| 2017-08-09 | $16.36 | $16.42 | $16.16 | $16.31 | $10.62 | 114,958 |
| 2017-08-08 | $16.44 | $16.44 | $16.37 | $16.38 | $10.66 | 74,184 |
| 2017-08-07 | $16.45 | $16.45 | $16.43 | $16.45 | $10.71 | 54,260 |
| 2017-08-04 | $16.45 | $16.46 | $16.39 | $16.42 | $10.69 | 52,771 |
| 2017-08-03 | $16.35 | $16.47 | $16.31 | $16.47 | $10.72 | 178,341 |
| 2017-08-02 | $16.50 | $16.52 | $16.44 | $16.47 | $10.72 | 86,335 |
| 2017-08-01 | $16.46 | $16.51 | $16.42 | $16.47 | $10.72 | 145,343 |
| 2017-07-31 | $16.46 | $16.55 | $16.43 | $16.43 | $10.70 | 108,462 |
| 2017-07-28 | $16.46 | $16.50 | $16.38 | $16.48 | $10.73 | 37,340 |
| 2017-07-27 | $16.50 | $16.50 | $16.42 | $16.45 | $10.71 | 70,911 |
| 2017-07-26 | $16.50 | $16.56 | $16.44 | $16.44 | $10.70 | 57,315 |
| 2017-07-25 | $16.45 | $16.50 | $16.43 | $16.50 | $10.74 | 44,943 |
| 2017-07-24 | $16.45 | $16.45 | $16.35 | $16.44 | $10.70 | 78,940 |
| 2017-07-21 | $16.41 | $16.45 | $16.38 | $16.38 | $10.66 | 70,074 |
| 2017-07-20 | $16.35 | $16.44 | $16.27 | $16.44 | $10.70 | 81,037 |
| 2017-07-19 | $16.30 | $16.44 | $16.30 | $16.44 | $10.63 | 164,660 |
| 2017-07-18 | $16.24 | $16.35 | $16.23 | $16.25 | $10.51 | 55,686 |
| 2017-07-17 | $16.25 | $16.31 | $16.22 | $16.25 | $10.51 | 84,086 |
| 2017-07-14 | $16.40 | $16.40 | $16.27 | $16.30 | $10.54 | 64,581 |
| 2017-07-13 | $16.41 | $16.44 | $16.36 | $16.40 | $10.61 | 54,788 |
| 2017-07-12 | $16.38 | $16.42 | $16.35 | $16.40 | $10.61 | 47,878 |
| 2017-07-11 | $16.35 | $16.37 | $16.32 | $16.36 | $10.58 | 49,214 |
| 2017-07-10 | $16.34 | $16.36 | $16.29 | $16.35 | $10.58 | 36,867 |
| 2017-07-07 | $16.32 | $16.38 | $16.19 | $16.35 | $10.58 | 59,439 |
| 2017-07-06 | $16.32 | $16.36 | $16.27 | $16.33 | $10.56 | 42,666 |
| 2017-07-05 | $16.37 | $16.39 | $16.18 | $16.35 | $10.58 | 60,433 |
| 2017-07-03 | $16.37 | $16.45 | $16.19 | $16.45 | $10.64 | 41,765 |
| 2017-06-30 | $16.22 | $16.35 | $16.14 | $16.35 | $10.58 | 44,471 |
| 2017-06-29 | $16.28 | $16.30 | $16.02 | $16.17 | $10.46 | 56,153 |
| 2017-06-28 | $16.02 | $16.29 | $16.02 | $16.28 | $10.53 | 71,158 |
| 2017-06-27 | $16.05 | $16.09 | $15.86 | $16.05 | $10.38 | 135,007 |
| 2017-06-26 | $16.21 | $16.24 | $15.94 | $16.04 | $10.38 | 82,334 |
| 2017-06-23 | $16.02 | $16.20 | $15.95 | $16.20 | $10.48 | 94,045 |
| 2017-06-22 | $16.33 | $16.33 | $16.02 | $16.02 | $10.36 | 107,580 |
| 2017-06-21 | $16.42 | $16.43 | $16.25 | $16.34 | $10.57 | 83,275 |
| 2017-06-20 | $16.41 | $16.53 | $16.31 | $16.39 | $10.60 | 87,746 |
| 2017-06-19 | $16.48 | $16.55 | $16.39 | $16.54 | $10.63 | 87,994 |
| 2017-06-16 | $16.34 | $16.45 | $16.31 | $16.45 | $10.58 | 33,214 |
| 2017-06-15 | $16.43 | $16.43 | $16.22 | $16.33 | $10.50 | 64,084 |
| 2017-06-14 | $16.40 | $16.47 | $16.36 | $16.45 | $10.58 | 73,915 |
| 2017-06-13 | $16.32 | $16.39 | $16.30 | $16.39 | $10.54 | 47,054 |
| 2017-06-12 | $16.30 | $16.36 | $16.29 | $16.33 | $10.50 | 78,516 |
| 2017-06-09 | $16.21 | $16.30 | $16.21 | $16.30 | $10.48 | 191,950 |
| 2017-06-08 | $16.13 | $16.20 | $16.13 | $16.20 | $10.41 | 85,187 |
| 2017-06-07 | $16.25 | $16.26 | $16.11 | $16.12 | $10.36 | 73,550 |
| 2017-06-06 | $16.22 | $16.26 | $16.20 | $16.26 | $10.45 | 66,036 |
| 2017-06-05 | $16.24 | $16.27 | $16.22 | $16.22 | $10.43 | 58,207 |
| 2017-06-02 | $16.22 | $16.26 | $16.17 | $16.26 | $10.45 | 68,385 |
| 2017-06-01 | $16.24 | $16.25 | $16.19 | $16.22 | $10.43 | 71,775 |
| 2017-05-31 | $16.21 | $16.24 | $16.16 | $16.22 | $10.43 | 56,070 |
| 2017-05-30 | $16.22 | $16.24 | $16.18 | $16.19 | $10.41 | 44,067 |
| 2017-05-26 | $16.20 | $16.24 | $16.20 | $16.23 | $10.43 | 132,688 |
| 2017-05-25 | $16.19 | $16.22 | $16.11 | $16.20 | $10.41 | 88,634 |
| 2017-05-24 | $16.23 | $16.23 | $16.17 | $16.19 | $10.41 | 136,664 |
| 2017-05-23 | $16.15 | $16.23 | $16.11 | $16.23 | $10.43 | 57,239 |
| 2017-05-22 | $16.05 | $16.19 | $16.03 | $16.19 | $10.34 | 98,706 |
| 2017-05-19 | $16.15 | $16.15 | $15.95 | $16.02 | $10.23 | 75,099 |
| 2017-05-18 | $16.04 | $16.12 | $15.95 | $16.10 | $10.29 | 98,955 |
| 2017-05-17 | $16.00 | $16.12 | $16.00 | $16.05 | $10.25 | 107,475 |
| 2017-05-16 | $16.06 | $16.09 | $16.02 | $16.05 | $10.25 | 73,499 |
| 2017-05-15 | $16.07 | $16.16 | $16.04 | $16.05 | $10.25 | 73,114 |
| 2017-05-12 | $16.05 | $16.08 | $16.00 | $16.06 | $10.26 | 83,106 |
| 2017-05-11 | $16.06 | $16.15 | $16.03 | $16.05 | $10.25 | 88,857 |
| 2017-05-10 | $16.13 | $16.14 | $16.06 | $16.06 | $10.26 | 64,317 |
| 2017-05-09 | $16.10 | $16.14 | $16.09 | $16.13 | $10.30 | 58,592 |
| 2017-05-08 | $16.14 | $16.16 | $16.08 | $16.08 | $10.27 | 61,543 |
| 2017-05-05 | $16.14 | $16.16 | $16.08 | $16.14 | $10.31 | 73,465 |
| 2017-05-04 | $16.22 | $16.23 | $16.06 | $16.11 | $10.29 | 88,370 |
| 2017-05-03 | $16.25 | $16.25 | $16.17 | $16.21 | $10.36 | 69,162 |
| 2017-05-02 | $16.20 | $16.23 | $16.19 | $16.23 | $10.37 | 83,802 |
| 2017-05-01 | $16.21 | $16.22 | $16.17 | $16.18 | $10.34 | 112,485 |
| 2017-04-28 | $16.20 | $16.21 | $16.15 | $16.21 | $10.36 | 75,798 |
| 2017-04-27 | $16.18 | $16.20 | $16.18 | $16.18 | $10.34 | 59,929 |
| 2017-04-26 | $16.19 | $16.23 | $16.15 | $16.19 | $10.34 | 102,929 |
| 2017-04-25 | $16.16 | $16.23 | $16.11 | $16.17 | $10.33 | 174,628 |
| 2017-04-24 | $16.20 | $16.21 | $16.18 | $16.20 | $10.35 | 54,583 |
| 2017-04-21 | $16.18 | $16.20 | $16.16 | $16.19 | $10.34 | 99,879 |
| 2017-04-20 | $16.16 | $16.18 | $16.14 | $16.18 | $10.34 | 72,653 |
| 2017-04-19 | $16.09 | $16.18 | $16.08 | $16.14 | $10.31 | 97,488 |
| 2017-04-18 | $15.96 | $16.12 | $15.96 | $16.11 | $10.23 | 86,216 |
| 2017-04-17 | $16.14 | $16.14 | $16.01 | $16.06 | $10.19 | 63,910 |
| 2017-04-13 | $16.14 | $16.19 | $16.11 | $16.14 | $10.25 | 76,234 |
| 2017-04-12 | $16.01 | $16.14 | $16.00 | $16.13 | $10.24 | 190,611 |
| 2017-04-11 | $16.00 | $16.05 | $15.95 | $16.03 | $10.18 | 53,714 |
| 2017-04-10 | $15.96 | $16.02 | $15.92 | $16.00 | $10.16 | 54,897 |
| 2017-04-07 | $15.88 | $15.94 | $15.83 | $15.94 | $10.12 | 57,906 |
| 2017-04-06 | $15.97 | $16.01 | $15.85 | $15.90 | $10.09 | 69,270 |
| 2017-04-05 | $15.99 | $16.03 | $15.90 | $15.96 | $10.13 | 41,984 |
| 2017-04-04 | $15.81 | $16.00 | $15.79 | $15.95 | $10.13 | 70,134 |
| 2017-04-03 | $15.99 | $15.99 | $15.86 | $15.93 | $10.11 | 90,277 |
| 2017-03-31 | $15.92 | $16.03 | $15.85 | $16.02 | $10.17 | 105,178 |
| 2017-03-30 | $15.93 | $15.96 | $15.85 | $15.88 | $10.08 | 180,879 |
| 2017-03-29 | $16.00 | $16.03 | $15.78 | $15.91 | $10.10 | 86,036 |
| 2017-03-28 | $15.95 | $16.03 | $15.93 | $15.95 | $10.13 | 68,756 |
| 2017-03-27 | $15.90 | $15.96 | $15.89 | $15.94 | $10.12 | 46,665 |
| 2017-03-24 | $15.91 | $15.98 | $15.87 | $15.95 | $10.13 | 58,199 |
| 2017-03-23 | $15.88 | $15.92 | $15.84 | $15.89 | $10.09 | 83,926 |
| 2017-03-22 | $15.61 | $15.95 | $15.56 | $15.88 | $10.08 | 88,494 |
| 2017-03-21 | $15.87 | $15.91 | $15.57 | $15.62 | $9.92 | 130,600 |
| 2017-03-20 | $16.06 | $16.06 | $15.86 | $15.91 | $10.03 | 96,615 |
| 2017-03-17 | $15.93 | $16.06 | $15.91 | $16.05 | $10.12 | 48,808 |
| 2017-03-16 | $15.88 | $16.01 | $15.87 | $15.90 | $10.03 | 78,468 |
| 2017-03-15 | $15.83 | $15.88 | $15.76 | $15.85 | $10.00 | 108,006 |
| 2017-03-14 | $15.79 | $15.82 | $15.71 | $15.82 | $9.98 | 54,121 |
| 2017-03-13 | $15.87 | $15.94 | $15.69 | $15.82 | $9.98 | 131,346 |
| 2017-03-10 | $15.70 | $15.85 | $15.68 | $15.84 | $9.99 | 264,567 |
| 2017-03-09 | $15.90 | $15.90 | $15.53 | $15.63 | $9.86 | 217,041 |
| 2017-03-08 | $16.01 | $16.11 | $15.78 | $15.84 | $9.99 | 319,883 |
| 2017-03-07 | $16.04 | $16.04 | $15.94 | $16.02 | $10.10 | 116,305 |
| 2017-03-06 | $16.06 | $16.11 | $16.00 | $16.06 | $10.13 | 99,567 |
| 2017-03-03 | $16.03 | $16.12 | $16.03 | $16.05 | $10.12 | 115,048 |
| 2017-03-02 | $16.02 | $16.11 | $15.97 | $16.02 | $10.10 | 106,877 |
| 2017-03-01 | $16.07 | $16.08 | $15.94 | $16.01 | $10.10 | 258,127 |
| 2017-02-28 | $15.93 | $16.01 | $15.93 | $15.97 | $10.07 | 192,883 |
| 2017-02-27 | $15.93 | $15.93 | $15.90 | $15.93 | $10.05 | 162,083 |
| 2017-02-24 | $15.88 | $15.91 | $15.85 | $15.91 | $10.03 | 146,934 |
| 2017-02-23 | $15.86 | $15.91 | $15.83 | $15.91 | $10.03 | 205,038 |
| 2017-02-22 | $15.79 | $15.91 | $15.79 | $15.84 | $9.99 | 159,375 |
| 2017-02-21 | $15.83 | $15.89 | $15.74 | $15.81 | $9.97 | 124,810 |
| 2017-02-17 | $15.84 | $15.87 | $15.79 | $15.87 | $9.94 | 246,671 |
| 2017-02-16 | $15.88 | $15.89 | $15.79 | $15.81 | $9.91 | 162,711 |
| 2017-02-15 | $15.76 | $15.82 | $15.73 | $15.82 | $9.91 | 231,996 |
| 2017-02-14 | $15.75 | $15.78 | $15.68 | $15.74 | $9.86 | 195,717 |
| 2017-02-13 | $15.83 | $15.83 | $15.70 | $15.73 | $9.86 | 148,921 |
| 2017-02-10 | $15.83 | $15.84 | $15.70 | $15.76 | $9.88 | 154,315 |
| 2017-02-09 | $15.76 | $15.79 | $15.71 | $15.74 | $9.86 | 82,660 |
| 2017-02-08 | $15.72 | $15.74 | $15.66 | $15.74 | $9.86 | 90,585 |
| 2017-02-07 | $15.70 | $15.71 | $15.66 | $15.69 | $9.83 | 88,328 |
| 2017-02-06 | $15.69 | $15.73 | $15.62 | $15.64 | $9.80 | 58,269 |
| 2017-02-03 | $15.66 | $15.74 | $15.63 | $15.68 | $9.83 | 70,538 |
| 2017-02-02 | $15.76 | $15.80 | $15.57 | $15.62 | $9.79 | 105,218 |
| 2017-02-01 | $15.69 | $15.74 | $15.69 | $15.73 | $9.86 | 176,202 |
| 2017-01-31 | $15.56 | $15.65 | $15.55 | $15.65 | $9.81 | 69,411 |
| 2017-01-30 | $15.53 | $15.58 | $15.48 | $15.56 | $9.75 | 86,015 |
| 2017-01-27 | $15.58 | $15.58 | $15.50 | $15.56 | $9.75 | 103,527 |
| 2017-01-26 | $15.57 | $15.57 | $15.48 | $15.55 | $9.74 | 164,559 |
| 2017-01-25 | $15.49 | $15.60 | $15.49 | $15.50 | $9.71 | 104,617 |
| 2017-01-24 | $15.46 | $15.46 | $15.33 | $15.42 | $9.66 | 155,770 |
| 2017-01-23 | $15.42 | $15.43 | $15.36 | $15.37 | $9.63 | 156,478 |
| 2017-01-20 | $15.37 | $15.43 | $15.30 | $15.34 | $9.61 | 61,788 |
| 2017-01-19 | $15.27 | $15.32 | $15.25 | $15.32 | $9.60 | 100,376 |
| 2017-01-18 | $15.35 | $15.38 | $15.33 | $15.35 | $9.55 | 72,173 |
| 2017-01-17 | $15.32 | $15.34 | $15.28 | $15.33 | $9.54 | 134,764 |
| 2017-01-13 | $15.29 | $15.36 | $15.28 | $15.31 | $9.53 | 169,414 |
| 2017-01-12 | $15.32 | $15.32 | $15.24 | $15.25 | $9.49 | 84,052 |
| 2017-01-11 | $15.23 | $15.35 | $15.21 | $15.27 | $9.50 | 103,126 |
| 2017-01-10 | $15.24 | $15.26 | $15.20 | $15.22 | $9.47 | 94,310 |
| 2017-01-09 | $15.35 | $15.37 | $15.17 | $15.18 | $9.45 | 119,008 |
| 2017-01-06 | $15.25 | $15.37 | $15.24 | $15.35 | $9.55 | 107,606 |
| 2017-01-05 | $15.16 | $15.25 | $15.15 | $15.19 | $9.45 | 80,311 |
| 2017-01-04 | $15.25 | $15.31 | $15.25 | $15.30 | $9.52 | 88,443 |
| 2017-01-03 | $15.13 | $15.18 | $15.13 | $15.16 | $9.44 | 68,069 |
| 2016-12-30 | $15.10 | $15.15 | $15.08 | $15.08 | $9.39 | 101,462 |
| 2016-12-29 | $15.14 | $15.14 | $15.06 | $15.07 | $9.38 | 63,567 |
| 2016-12-28 | $15.14 | $15.18 | $15.03 | $15.09 | $9.39 | 96,067 |
| 2016-12-27 | $15.18 | $15.20 | $15.04 | $15.08 | $9.39 | 86,848 |
| 2016-12-23 | $15.10 | $15.10 | $15.05 | $15.10 | $9.40 | 113,393 |
| 2016-12-22 | $15.04 | $15.07 | $15.00 | $15.04 | $9.36 | 136,104 |
| 2016-12-21 | $14.98 | $15.00 | $14.94 | $14.96 | $9.31 | 119,420 |
| 2016-12-20 | $14.97 | $14.97 | $14.92 | $14.94 | $9.30 | 146,617 |
| 2016-12-19 | $14.96 | $15.06 | $14.92 | $14.98 | $9.26 | 311,653 |
| 2016-12-16 | $14.97 | $15.00 | $14.94 | $14.96 | $9.25 | 64,727 |
| 2016-12-15 | $14.94 | $15.03 | $14.91 | $14.91 | $9.22 | 93,435 |
| 2016-12-14 | $14.90 | $15.00 | $14.90 | $14.91 | $9.22 | 62,850 |
| 2016-12-13 | $14.93 | $14.95 | $14.92 | $14.93 | $9.23 | 120,493 |
| 2016-12-12 | $14.83 | $14.96 | $14.83 | $14.89 | $9.20 | 126,172 |
| 2016-12-09 | $14.84 | $14.88 | $14.80 | $14.82 | $9.16 | 58,568 |
| 2016-12-08 | $14.85 | $14.92 | $14.79 | $14.80 | $9.15 | 100,637 |
| 2016-12-07 | $14.80 | $14.95 | $14.78 | $14.87 | $9.19 | 221,448 |
| 2016-12-06 | $14.70 | $14.76 | $14.67 | $14.76 | $9.12 | 228,627 |
| 2016-12-05 | $14.74 | $14.74 | $14.69 | $14.69 | $9.08 | 101,346 |
| 2016-12-02 | $14.73 | $14.75 | $14.71 | $14.75 | $9.12 | 77,768 |
| 2016-12-01 | $14.68 | $14.73 | $14.65 | $14.71 | $9.09 | 65,064 |
| 2016-11-30 | $14.67 | $14.73 | $14.62 | $14.65 | $9.06 | 101,874 |
| 2016-11-29 | $14.73 | $14.74 | $14.60 | $14.64 | $9.05 | 77,890 |
| 2016-11-28 | $14.85 | $14.85 | $14.70 | $14.72 | $9.10 | 53,409 |
| 2016-11-25 | $14.75 | $14.93 | $14.73 | $14.76 | $9.12 | 32,350 |
| 2016-11-23 | $14.78 | $14.79 | $14.64 | $14.68 | $9.08 | 110,939 |
| 2016-11-22 | $14.75 | $14.80 | $14.70 | $14.75 | $9.12 | 101,375 |
| 2016-11-21 | $14.64 | $14.74 | $14.64 | $14.69 | $9.08 | 52,494 |
| 2016-11-18 | $14.60 | $14.67 | $14.52 | $14.65 | $8.99 | 67,013 |
| 2016-11-17 | $14.58 | $14.60 | $14.44 | $14.55 | $8.93 | 87,402 |
| 2016-11-16 | $14.47 | $14.60 | $14.44 | $14.56 | $8.94 | 67,927 |
| 2016-11-15 | $14.34 | $14.52 | $14.32 | $14.52 | $8.91 | 91,234 |
| 2016-11-14 | $14.31 | $14.39 | $14.26 | $14.35 | $8.81 | 117,516 |
| 2016-11-11 | $14.36 | $14.53 | $14.31 | $14.40 | $8.84 | 81,840 |
| 2016-11-10 | $14.42 | $14.42 | $14.18 | $14.33 | $8.80 | 76,437 |
| 2016-11-09 | $14.37 | $14.49 | $14.33 | $14.42 | $8.85 | 38,241 |
| 2016-11-08 | $14.45 | $14.46 | $14.22 | $14.44 | $8.86 | 32,840 |
| 2016-11-07 | $14.45 | $14.48 | $14.38 | $14.42 | $8.85 | 51,467 |
| 2016-11-04 | $14.43 | $14.50 | $14.29 | $14.31 | $8.79 | 57,764 |
| 2016-11-03 | $14.44 | $14.49 | $14.29 | $14.41 | $8.85 | 60,580 |
| 2016-11-02 | $14.57 | $14.57 | $14.38 | $14.39 | $8.83 | 42,526 |
| 2016-11-01 | $14.74 | $14.75 | $14.56 | $14.61 | $8.97 | 71,022 |
| 2016-10-31 | $14.71 | $14.75 | $14.68 | $14.70 | $9.02 | 79,660 |
| 2016-10-28 | $14.63 | $14.70 | $14.55 | $14.67 | $9.01 | 74,999 |
| 2016-10-27 | $14.71 | $14.76 | $14.60 | $14.63 | $8.98 | 55,612 |
| 2016-10-26 | $14.69 | $14.79 | $14.69 | $14.69 | $9.02 | 62,943 |
| 2016-10-25 | $14.69 | $14.72 | $14.65 | $14.69 | $9.02 | 44,889 |
| 2016-10-24 | $14.60 | $14.70 | $14.60 | $14.65 | $8.99 | 53,376 |
| 2016-10-21 | $14.57 | $14.63 | $14.54 | $14.63 | $8.98 | 56,153 |
| 2016-10-20 | $14.63 | $14.65 | $14.51 | $14.59 | $8.96 | 56,002 |
| 2016-10-19 | $14.52 | $14.62 | $14.52 | $14.61 | $8.97 | 62,487 |
| 2016-10-18 | $14.58 | $14.62 | $14.52 | $14.55 | $8.87 | 47,121 |
| 2016-10-17 | $14.56 | $14.58 | $14.50 | $14.50 | $8.84 | 44,673 |
| 2016-10-14 | $14.55 | $14.59 | $14.53 | $14.53 | $8.86 | 49,502 |
| 2016-10-13 | $14.57 | $14.65 | $14.51 | $14.51 | $8.85 | 62,504 |
| 2016-10-12 | $14.75 | $14.75 | $14.60 | $14.62 | $8.91 | 94,760 |
| 2016-10-11 | $14.79 | $14.79 | $14.68 | $14.74 | $8.99 | 53,221 |
| 2016-10-10 | $14.72 | $14.81 | $14.72 | $14.81 | $9.03 | 28,521 |
| 2016-10-07 | $14.76 | $14.78 | $14.69 | $14.75 | $8.99 | 64,196 |
| 2016-10-06 | $14.72 | $14.79 | $14.65 | $14.69 | $8.96 | 41,072 |
| 2016-10-05 | $14.81 | $14.83 | $14.65 | $14.73 | $8.98 | 74,990 |
| 2016-10-04 | $14.86 | $14.86 | $14.69 | $14.72 | $8.97 | 62,246 |
| 2016-10-03 | $14.86 | $14.88 | $14.82 | $14.85 | $9.05 | 72,367 |
| 2016-09-30 | $14.88 | $14.88 | $14.78 | $14.85 | $9.05 | 49,203 |
| 2016-09-29 | $14.90 | $14.90 | $14.74 | $14.79 | $9.02 | 28,404 |
| 2016-09-28 | $14.86 | $14.87 | $14.78 | $14.86 | $9.06 | 49,537 |
| 2016-09-27 | $14.75 | $14.81 | $14.72 | $14.81 | $9.03 | 55,520 |
| 2016-09-26 | $14.64 | $14.79 | $14.64 | $14.75 | $8.99 | 110,113 |
| 2016-09-23 | $14.67 | $14.78 | $14.67 | $14.78 | $9.01 | 54,476 |
| 2016-09-22 | $14.64 | $14.72 | $14.64 | $14.72 | $8.97 | 120,969 |
| 2016-09-21 | $14.50 | $14.62 | $14.47 | $14.62 | $8.91 | 122,778 |
| 2016-09-20 | $14.37 | $14.42 | $14.32 | $14.42 | $8.79 | 55,757 |
| 2016-09-19 | $14.39 | $14.45 | $14.38 | $14.40 | $8.72 | 103,976 |
| 2016-09-16 | $14.41 | $14.46 | $14.38 | $14.38 | $8.70 | 79,465 |
| 2016-09-15 | $14.44 | $14.51 | $14.40 | $14.44 | $8.74 | 125,891 |
| 2016-09-14 | $14.37 | $14.45 | $14.36 | $14.45 | $8.75 | 183,473 |
| 2016-09-13 | $14.40 | $14.43 | $14.29 | $14.37 | $8.70 | 205,286 |
| 2016-09-12 | $14.39 | $14.47 | $14.39 | $14.42 | $8.73 | 77,135 |
| 2016-09-09 | $14.50 | $14.53 | $14.37 | $14.43 | $8.73 | 105,339 |
| 2016-09-08 | $14.58 | $14.61 | $14.52 | $14.58 | $8.83 | 87,018 |
| 2016-09-07 | $14.53 | $14.57 | $14.53 | $14.57 | $8.82 | 116,030 |
| 2016-09-06 | $14.49 | $14.54 | $14.47 | $14.54 | $8.80 | 117,541 |
| 2016-09-02 | $14.48 | $14.53 | $14.46 | $14.47 | $8.76 | 93,744 |
| 2016-09-01 | $14.50 | $14.53 | $14.45 | $14.46 | $8.75 | 111,330 |
| 2016-08-31 | $14.56 | $14.56 | $14.47 | $14.52 | $8.79 | 108,378 |
| 2016-08-30 | $14.56 | $14.56 | $14.48 | $14.54 | $8.80 | 56,739 |
| 2016-08-29 | $14.52 | $14.53 | $14.47 | $14.50 | $8.78 | 57,169 |
| 2016-08-26 | $14.50 | $14.55 | $14.45 | $14.45 | $8.75 | 60,080 |
| 2016-08-25 | $14.49 | $14.55 | $14.48 | $14.49 | $8.77 | 92,747 |
| 2016-08-24 | $14.50 | $14.50 | $14.46 | $14.47 | $8.76 | 75,546 |
| 2016-08-23 | $14.52 | $14.55 | $14.47 | $14.47 | $8.76 | 83,298 |
| 2016-08-22 | $14.45 | $14.49 | $14.42 | $14.47 | $8.76 | 32,973 |
| 2016-08-19 | $14.50 | $14.50 | $14.42 | $14.44 | $8.74 | 28,466 |
| 2016-08-18 | $14.49 | $14.54 | $14.45 | $14.47 | $8.76 | 69,847 |
| 2016-08-17 | $14.46 | $14.58 | $14.44 | $14.44 | $8.74 | 86,481 |
| 2016-08-16 | $14.42 | $14.48 | $14.42 | $14.45 | $8.75 | 73,095 |
| 2016-08-15 | $14.50 | $14.63 | $14.50 | $14.53 | $8.73 | 118,392 |
| 2016-08-12 | $14.44 | $14.54 | $14.43 | $14.48 | $8.70 | 109,884 |
| 2016-08-11 | $14.43 | $14.46 | $14.37 | $14.38 | $8.64 | 95,199 |
| 2016-08-10 | $14.43 | $14.43 | $14.34 | $14.42 | $8.67 | 85,464 |
| 2016-08-09 | $14.48 | $14.54 | $14.33 | $14.39 | $8.65 | 80,485 |
| 2016-08-08 | $14.47 | $14.47 | $14.38 | $14.43 | $8.67 | 33,600 |
| 2016-08-05 | $14.53 | $14.55 | $14.43 | $14.45 | $8.69 | 49,060 |
| 2016-08-04 | $14.44 | $14.44 | $14.38 | $14.42 | $8.67 | 38,783 |
| 2016-08-03 | $14.41 | $14.42 | $14.36 | $14.39 | $8.65 | 52,350 |
| 2016-08-02 | $14.42 | $14.42 | $14.34 | $14.37 | $8.64 | 38,342 |
| 2016-08-01 | $14.40 | $14.48 | $14.38 | $14.44 | $8.68 | 78,958 |
| 2016-07-29 | $14.39 | $14.44 | $14.36 | $14.43 | $8.67 | 95,031 |
| 2016-07-28 | $14.25 | $14.37 | $14.23 | $14.35 | $8.63 | 63,111 |
| 2016-07-27 | $14.21 | $14.31 | $14.17 | $14.24 | $8.56 | 52,534 |
| 2016-07-26 | $14.12 | $14.18 | $14.11 | $14.18 | $8.52 | 64,548 |
| 2016-07-25 | $14.15 | $14.15 | $14.03 | $14.11 | $8.48 | 323,772 |
| 2016-07-22 | $14.14 | $14.18 | $14.11 | $14.18 | $8.52 | 23,495 |
| 2016-07-21 | $14.09 | $14.13 | $14.06 | $14.08 | $8.46 | 70,857 |
| 2016-07-20 | $14.05 | $14.18 | $14.05 | $14.13 | $8.43 | 68,264 |
| 2016-07-19 | $14.07 | $14.08 | $14.01 | $14.03 | $8.37 | 56,363 |
| 2016-07-18 | $14.02 | $14.11 | $13.99 | $14.02 | $8.37 | 68,371 |
| 2016-07-15 | $13.98 | $14.03 | $13.94 | $14.01 | $8.36 | 73,900 |
| 2016-07-14 | $14.10 | $14.10 | $13.90 | $13.97 | $8.34 | 70,660 |
| 2016-07-13 | $14.05 | $14.06 | $13.92 | $13.96 | $8.33 | 83,976 |
| 2016-07-12 | $14.00 | $14.05 | $13.97 | $13.99 | $8.35 | 94,244 |
| 2016-07-11 | $14.01 | $14.04 | $13.92 | $13.95 | $8.32 | 61,199 |
| 2016-07-08 | $13.87 | $14.02 | $13.87 | $13.98 | $8.34 | 57,832 |
| 2016-07-07 | $13.75 | $13.85 | $13.74 | $13.83 | $8.25 | 110,571 |
| 2016-07-06 | $13.71 | $13.80 | $13.69 | $13.73 | $8.19 | 70,966 |
| 2016-07-05 | $13.80 | $13.83 | $13.69 | $13.71 | $8.18 | 80,781 |
| 2016-07-01 | $13.79 | $13.88 | $13.76 | $13.88 | $8.28 | 55,028 |
| 2016-06-30 | $13.80 | $13.80 | $13.69 | $13.75 | $8.20 | 101,663 |
| 2016-06-29 | $13.90 | $13.90 | $13.69 | $13.75 | $8.20 | 134,770 |
| 2016-06-28 | $13.61 | $13.67 | $13.57 | $13.66 | $8.15 | 99,430 |
| 2016-06-27 | $13.81 | $13.81 | $13.45 | $13.57 | $8.10 | 99,787 |
| 2016-06-24 | $13.75 | $13.94 | $13.75 | $13.82 | $8.25 | 54,132 |
| 2016-06-23 | $13.94 | $14.11 | $13.91 | $14.01 | $8.36 | 70,625 |
| 2016-06-22 | $13.92 | $13.99 | $13.90 | $13.93 | $8.31 | 94,700 |
| 2016-06-21 | $13.85 | $13.90 | $13.84 | $13.84 | $8.26 | 44,736 |
| 2016-06-20 | $14.01 | $14.13 | $13.91 | $13.94 | $8.25 | 52,584 |
| 2016-06-17 | $13.93 | $13.97 | $13.92 | $13.95 | $8.26 | 41,933 |
| 2016-06-16 | $13.88 | $13.90 | $13.72 | $13.90 | $8.23 | 43,062 |
| 2016-06-15 | $13.99 | $13.99 | $13.86 | $13.95 | $8.26 | 50,177 |
| 2016-06-14 | $14.03 | $14.03 | $13.91 | $14.00 | $8.29 | 61,442 |
| 2016-06-13 | $14.08 | $14.08 | $13.98 | $14.05 | $8.32 | 68,219 |
| 2016-06-10 | $14.09 | $14.09 | $14.05 | $14.09 | $8.34 | 36,194 |
| 2016-06-09 | $14.09 | $14.14 | $14.02 | $14.11 | $8.35 | 39,025 |
| 2016-06-08 | $14.14 | $14.14 | $14.03 | $14.10 | $8.35 | 48,145 |
| 2016-06-07 | $14.05 | $14.12 | $14.00 | $14.07 | $8.33 | 50,418 |
| 2016-06-06 | $13.98 | $14.05 | $13.96 | $14.05 | $8.32 | 67,746 |
| 2016-06-03 | $13.87 | $13.97 | $13.77 | $13.97 | $8.27 | 69,495 |
| 2016-06-02 | $13.98 | $13.98 | $13.83 | $13.97 | $8.27 | 89,045 |
| 2016-06-01 | $13.88 | $13.98 | $13.88 | $13.96 | $8.26 | 44,063 |
| 2016-05-31 | $13.94 | $13.97 | $13.88 | $13.92 | $8.24 | 70,098 |
| 2016-05-27 | $13.94 | $13.97 | $13.80 | $13.94 | $8.25 | 71,142 |
| 2016-05-26 | $13.99 | $13.99 | $13.87 | $13.87 | $8.21 | 39,799 |
| 2016-05-25 | $13.90 | $13.99 | $13.80 | $13.93 | $8.25 | 36,910 |
| 2016-05-24 | $13.84 | $13.84 | $13.79 | $13.82 | $8.18 | 41,193 |
| 2016-05-23 | $13.76 | $13.79 | $13.70 | $13.79 | $8.16 | 53,042 |
| 2016-05-20 | $13.73 | $13.73 | $13.60 | $13.73 | $8.13 | 30,438 |
| 2016-05-19 | $13.60 | $13.68 | $13.56 | $13.68 | $8.10 | 69,233 |
| 2016-05-18 | $13.60 | $13.62 | $13.52 | $13.61 | $8.06 | 40,651 |
| 2016-05-17 | $13.59 | $13.63 | $13.55 | $13.58 | $8.04 | 41,017 |
| 2016-05-16 | $13.75 | $13.75 | $13.70 | $13.70 | $8.05 | 45,715 |
| 2016-05-13 | $13.66 | $13.72 | $13.66 | $13.72 | $8.06 | 31,245 |
| 2016-05-12 | $13.70 | $13.70 | $13.61 | $13.66 | $8.02 | 49,739 |
| 2016-05-11 | $13.62 | $13.63 | $13.57 | $13.61 | $7.99 | 71,118 |
| 2016-05-10 | $13.62 | $13.65 | $13.52 | $13.63 | $8.00 | 66,880 |
| 2016-05-09 | $13.60 | $13.65 | $13.56 | $13.58 | $7.98 | 75,818 |
| 2016-05-06 | $13.69 | $13.70 | $13.54 | $13.61 | $7.99 | 55,270 |
| 2016-05-05 | $13.67 | $13.71 | $13.62 | $13.65 | $8.02 | 66,337 |
| 2016-05-04 | $13.64 | $13.71 | $13.62 | $13.64 | $8.01 | 53,309 |
| 2016-05-03 | $13.79 | $13.79 | $13.63 | $13.66 | $8.02 | 78,989 |
| 2016-05-02 | $13.82 | $13.86 | $13.75 | $13.79 | $8.10 | 77,553 |
| 2016-04-29 | $13.73 | $13.82 | $13.69 | $13.78 | $8.09 | 44,585 |
| 2016-04-28 | $13.69 | $13.75 | $13.66 | $13.68 | $8.03 | 59,902 |
| 2016-04-27 | $13.64 | $13.72 | $13.63 | $13.69 | $8.04 | 92,670 |
| 2016-04-26 | $13.61 | $13.63 | $13.56 | $13.58 | $7.98 | 54,884 |
| 2016-04-25 | $13.63 | $13.63 | $13.51 | $13.55 | $7.96 | 54,533 |
| 2016-04-22 | $13.51 | $13.65 | $13.51 | $13.62 | $8.00 | 57,961 |
| 2016-04-21 | $13.54 | $13.59 | $13.44 | $13.50 | $7.93 | 82,280 |
| 2016-04-20 | $13.45 | $13.54 | $13.40 | $13.48 | $7.92 | 58,966 |
| 2016-04-19 | $13.36 | $13.44 | $13.34 | $13.42 | $7.88 | 57,033 |
| 2016-04-18 | $13.35 | $13.46 | $13.34 | $13.41 | $7.81 | 95,975 |
| 2016-04-15 | $13.45 | $13.45 | $13.33 | $13.37 | $7.79 | 74,767 |
| 2016-04-14 | $13.44 | $13.46 | $13.39 | $13.43 | $7.82 | 114,089 |
| 2016-04-13 | $13.41 | $13.42 | $13.38 | $13.40 | $7.81 | 65,069 |
| 2016-04-12 | $13.39 | $13.42 | $13.36 | $13.36 | $7.78 | 61,193 |
| 2016-04-11 | $13.35 | $13.44 | $13.34 | $13.36 | $7.78 | 57,865 |
| 2016-04-08 | $13.46 | $13.46 | $13.33 | $13.34 | $7.77 | 152,477 |
| 2016-04-07 | $13.47 | $13.47 | $13.37 | $13.42 | $7.82 | 47,001 |
| 2016-04-06 | $13.65 | $13.65 | $13.32 | $13.45 | $7.83 | 108,944 |
| 2016-04-05 | $13.32 | $13.32 | $13.25 | $13.28 | $7.74 | 42,513 |
| 2016-04-04 | $13.46 | $13.47 | $13.26 | $13.31 | $7.75 | 63,852 |
| 2016-04-01 | $13.34 | $13.55 | $13.33 | $13.43 | $7.82 | 98,666 |
| 2016-03-31 | $13.32 | $13.40 | $13.28 | $13.38 | $7.79 | 72,765 |
| 2016-03-30 | $13.22 | $13.32 | $13.22 | $13.31 | $7.75 | 35,148 |
| 2016-03-29 | $13.22 | $13.28 | $13.07 | $13.17 | $7.67 | 41,026 |
| 2016-03-28 | $13.27 | $13.29 | $13.18 | $13.18 | $7.68 | 51,769 |
| 2016-03-24 | $13.27 | $13.33 | $13.19 | $13.25 | $7.72 | 56,383 |
| 2016-03-23 | $13.36 | $13.42 | $13.33 | $13.40 | $7.81 | 85,405 |
| 2016-03-22 | $13.32 | $13.39 | $13.31 | $13.35 | $7.78 | 100,410 |
| 2016-03-21 | $13.20 | $13.30 | $13.20 | $13.28 | $7.74 | 58,263 |
| 2016-03-18 | $13.18 | $13.32 | $13.18 | $13.22 | $7.70 | 135,383 |
| 2016-03-17 | $13.09 | $13.19 | $13.05 | $13.16 | $7.67 | 44,915 |
| 2016-03-16 | $12.84 | $13.05 | $12.84 | $13.05 | $7.60 | 58,948 |
| 2016-03-15 | $12.79 | $12.87 | $12.77 | $12.84 | $7.48 | 49,114 |
| 2016-03-14 | $12.93 | $12.99 | $12.83 | $12.94 | $7.47 | 60,468 |
| 2016-03-11 | $12.76 | $12.91 | $12.76 | $12.91 | $7.46 | 92,161 |
| 2016-03-10 | $12.75 | $12.78 | $12.69 | $12.74 | $7.36 | 44,069 |
| 2016-03-09 | $12.64 | $12.71 | $12.55 | $12.70 | $7.33 | 64,387 |
| 2016-03-08 | $12.58 | $12.60 | $12.50 | $12.58 | $7.27 | 32,184 |
| 2016-03-07 | $12.60 | $12.66 | $12.56 | $12.58 | $7.27 | 54,015 |
| 2016-03-04 | $12.62 | $12.63 | $12.56 | $12.63 | $7.29 | 47,302 |
| 2016-03-03 | $12.43 | $12.54 | $12.35 | $12.51 | $7.23 | 96,774 |
| 2016-03-02 | $12.33 | $12.37 | $12.29 | $12.37 | $7.14 | 37,448 |
| 2016-03-01 | $12.27 | $12.33 | $12.24 | $12.30 | $7.10 | 90,386 |
| 2016-02-29 | $12.22 | $12.28 | $12.19 | $12.23 | $7.06 | 63,608 |
| 2016-02-26 | $12.35 | $12.36 | $12.20 | $12.21 | $7.05 | 158,651 |
| 2016-02-25 | $12.30 | $12.75 | $12.27 | $12.39 | $7.16 | 20,837 |
| 2016-02-24 | $12.32 | $12.38 | $12.12 | $12.38 | $7.15 | 123,382 |
| 2016-02-23 | $12.28 | $12.30 | $12.23 | $12.29 | $7.10 | 84,137 |
| 2016-02-22 | $12.32 | $12.32 | $12.22 | $12.26 | $7.08 | 49,740 |
| 2016-02-19 | $12.12 | $12.22 | $12.12 | $12.17 | $7.03 | 93,502 |
| 2016-02-18 | $12.26 | $12.26 | $12.16 | $12.21 | $7.05 | 117,744 |
| 2016-02-17 | $12.08 | $12.19 | $12.08 | $12.15 | $7.02 | 30,986 |
| 2016-02-16 | $12.17 | $12.17 | $12.01 | $12.04 | $6.95 | 61,757 |
| 2016-02-12 | $12.13 | $12.20 | $12.08 | $12.17 | $6.97 | 78,338 |
| 2016-02-11 | $11.86 | $12.19 | $11.86 | $12.08 | $6.91 | 66,440 |
| 2016-02-10 | $12.27 | $12.32 | $12.06 | $12.06 | $6.90 | 48,604 |
| 2016-02-09 | $12.19 | $12.29 | $12.15 | $12.24 | $7.01 | 59,600 |
| 2016-02-08 | $12.55 | $12.55 | $12.32 | $12.32 | $7.05 | 53,714 |
| 2016-02-05 | $12.75 | $12.75 | $12.52 | $12.59 | $7.21 | 86,085 |
| 2016-02-04 | $12.74 | $12.80 | $12.72 | $12.74 | $7.29 | 46,195 |
| 2016-02-03 | $12.83 | $12.85 | $12.70 | $12.76 | $7.30 | 111,456 |
| 2016-02-02 | $12.73 | $12.87 | $12.69 | $12.75 | $7.30 | 70,203 |
| 2016-02-01 | $12.62 | $12.77 | $12.60 | $12.77 | $7.31 | 48,881 |
| 2016-01-29 | $12.78 | $12.87 | $12.61 | $12.64 | $7.23 | 96,931 |
| 2016-01-28 | $12.78 | $12.80 | $12.60 | $12.80 | $7.33 | 181,613 |
| 2016-01-27 | $12.50 | $12.59 | $12.44 | $12.59 | $7.21 | 92,595 |
| 2016-01-26 | $12.26 | $12.50 | $12.26 | $12.41 | $7.10 | 72,136 |
| 2016-01-25 | $12.44 | $12.44 | $12.28 | $12.30 | $7.04 | 106,442 |
| 2016-01-22 | $12.42 | $12.51 | $12.33 | $12.44 | $7.12 | 94,323 |
| 2016-01-21 | $12.35 | $12.43 | $12.21 | $12.33 | $7.06 | 157,184 |
| 2016-01-20 | $12.44 | $12.44 | $12.15 | $12.37 | $7.02 | 117,688 |
| 2016-01-19 | $12.77 | $12.77 | $12.46 | $12.53 | $7.11 | 140,617 |
| 2016-01-15 | $12.81 | $12.81 | $12.41 | $12.75 | $7.23 | 96,903 |
| 2016-01-14 | $13.10 | $13.10 | $12.82 | $12.96 | $7.35 | 92,362 |
| 2016-01-13 | $13.23 | $13.23 | $13.04 | $13.13 | $7.45 | 119,439 |
| 2016-01-12 | $13.29 | $13.29 | $13.14 | $13.23 | $7.50 | 45,931 |
| 2016-01-11 | $13.31 | $13.32 | $13.17 | $13.21 | $7.49 | 74,550 |
| 2016-01-08 | $13.29 | $13.45 | $13.29 | $13.34 | $7.57 | 69,653 |
| 2016-01-07 | $13.25 | $13.39 | $13.25 | $13.33 | $7.56 | 64,508 |
| 2016-01-06 | $13.29 | $13.48 | $13.29 | $13.39 | $7.60 | 88,005 |
| 2016-01-05 | $13.34 | $13.41 | $13.34 | $13.38 | $7.59 | 93,873 |
| 2016-01-04 | $13.30 | $13.38 | $13.18 | $13.35 | $7.57 | 116,428 |
| 2015-12-31 | $13.40 | $13.50 | $13.33 | $13.36 | $7.58 | 151,267 |
| 2015-12-30 | $13.41 | $13.52 | $13.41 | $13.42 | $7.61 | 104,527 |
| 2015-12-29 | $13.37 | $13.51 | $13.37 | $13.51 | $7.66 | 123,892 |
| 2015-12-28 | $13.41 | $13.49 | $13.33 | $13.35 | $7.57 | 115,445 |
| 2015-12-24 | $13.40 | $13.47 | $13.39 | $13.43 | $7.62 | 241,591 |
| 2015-12-23 | $13.32 | $13.48 | $13.32 | $13.45 | $7.63 | 216,068 |
| 2015-12-22 | $13.19 | $13.31 | $13.17 | $13.26 | $7.52 | 76,054 |
| 2015-12-21 | $13.27 | $13.32 | $13.15 | $13.19 | $7.48 | 136,001 |
| 2015-12-18 | $13.25 | $13.37 | $13.25 | $13.28 | $7.53 | 144,606 |
| 2015-12-17 | $13.16 | $13.32 | $13.16 | $13.29 | $7.54 | 159,320 |
| 2015-12-16 | $13.09 | $13.26 | $13.09 | $13.18 | $7.48 | 138,352 |
| 2015-12-15 | $12.90 | $13.10 | $12.90 | $13.09 | $7.43 | 180,252 |
| 2015-12-14 | $13.07 | $13.07 | $12.90 | $13.02 | $7.32 | 135,123 |
| 2015-12-11 | $13.32 | $13.32 | $13.00 | $13.08 | $7.35 | 186,005 |
| 2015-12-10 | $13.43 | $13.43 | $13.30 | $13.32 | $7.49 | 86,049 |
| 2015-12-09 | $13.46 | $13.47 | $13.35 | $13.37 | $7.52 | 138,478 |
| 2015-12-08 | $13.37 | $13.43 | $13.32 | $13.41 | $7.54 | 76,416 |
| 2015-12-07 | $13.61 | $13.61 | $13.40 | $13.42 | $7.55 | 213,634 |
| 2015-12-04 | $13.58 | $13.62 | $13.54 | $13.62 | $7.66 | 100,530 |
| 2015-12-03 | $13.58 | $13.59 | $13.55 | $13.56 | $7.62 | 88,363 |
| 2015-12-02 | $13.54 | $13.69 | $13.54 | $13.57 | $7.63 | 56,520 |
| 2015-12-01 | $13.58 | $13.67 | $13.54 | $13.64 | $7.67 | 130,008 |
| 2015-11-30 | $13.60 | $13.60 | $13.49 | $13.55 | $7.62 | 67,401 |
| 2015-11-27 | $13.63 | $13.63 | $13.50 | $13.54 | $7.61 | 83,902 |
| 2015-11-25 | $13.63 | $13.66 | $13.56 | $13.62 | $7.66 | 135,323 |
| 2015-11-24 | $13.53 | $13.64 | $13.49 | $13.63 | $7.66 | 152,101 |
| 2015-11-23 | $13.64 | $13.70 | $13.56 | $13.61 | $7.65 | 78,691 |
| 2015-11-20 | $13.74 | $13.74 | $13.66 | $13.67 | $7.69 | 63,299 |
| 2015-11-19 | $13.74 | $13.78 | $13.70 | $13.75 | $7.73 | 102,156 |
| 2015-11-18 | $13.75 | $13.76 | $13.69 | $13.75 | $7.73 | 74,121 |
| 2015-11-17 | $13.71 | $13.77 | $13.71 | $13.75 | $7.73 | 77,975 |
| 2015-11-16 | $13.72 | $13.83 | $13.71 | $13.83 | $7.71 | 55,440 |
| 2015-11-13 | $13.83 | $13.83 | $13.71 | $13.74 | $7.66 | 74,926 |
| 2015-11-12 | $13.89 | $13.90 | $13.79 | $13.84 | $7.72 | 117,689 |
| 2015-11-11 | $13.96 | $13.97 | $13.90 | $13.90 | $7.75 | 36,297 |
| 2015-11-10 | $14.07 | $14.07 | $13.91 | $14.00 | $7.80 | 39,416 |
| 2015-11-09 | $14.23 | $14.25 | $14.05 | $14.07 | $7.84 | 61,781 |
| 2015-11-06 | $14.30 | $14.30 | $14.20 | $14.25 | $7.94 | 42,991 |
| 2015-11-05 | $14.41 | $14.41 | $14.32 | $14.36 | $8.01 | 130,785 |
| 2015-11-04 | $14.35 | $14.38 | $14.33 | $14.37 | $8.01 | 29,055 |
| 2015-11-03 | $14.46 | $14.46 | $14.30 | $14.38 | $8.02 | 40,781 |
| 2015-11-02 | $14.39 | $14.45 | $14.31 | $14.45 | $8.06 | 70,250 |
| 2015-10-30 | $14.34 | $14.37 | $14.31 | $14.37 | $8.01 | 43,989 |
| 2015-10-29 | $14.32 | $14.34 | $14.28 | $14.34 | $7.99 | 37,315 |
| 2015-10-28 | $14.32 | $14.37 | $14.30 | $14.36 | $8.01 | 57,949 |
| 2015-10-27 | $14.27 | $14.32 | $14.22 | $14.32 | $7.98 | 62,129 |
| 2015-10-26 | $14.34 | $14.35 | $14.25 | $14.30 | $7.97 | 47,106 |
| 2015-10-23 | $14.40 | $14.41 | $14.27 | $14.31 | $7.98 | 44,651 |
| 2015-10-22 | $14.30 | $14.36 | $14.22 | $14.36 | $8.01 | 77,914 |
| 2015-10-21 | $14.39 | $14.39 | $14.32 | $14.35 | $7.94 | 28,279 |
| 2015-10-20 | $14.28 | $14.36 | $14.28 | $14.35 | $7.94 | 55,132 |
| 2015-10-19 | $14.37 | $14.40 | $14.26 | $14.33 | $7.92 | 45,340 |
| 2015-10-16 | $14.22 | $14.34 | $14.22 | $14.34 | $7.93 | 31,051 |
| 2015-10-15 | $14.32 | $14.32 | $14.20 | $14.31 | $7.91 | 59,535 |
| 2015-10-14 | $14.46 | $14.46 | $14.26 | $14.33 | $7.92 | 38,040 |
| 2015-10-13 | $14.19 | $14.44 | $14.19 | $14.43 | $7.98 | 83,344 |
| 2015-10-12 | $14.33 | $14.33 | $14.26 | $14.29 | $7.90 | 20,466 |
| 2015-10-09 | $14.23 | $14.38 | $14.23 | $14.33 | $7.92 | 49,649 |
| 2015-10-08 | $14.00 | $14.27 | $14.00 | $14.27 | $7.89 | 79,876 |
| 2015-10-07 | $14.04 | $14.09 | $14.01 | $14.09 | $7.79 | 39,067 |
| 2015-10-06 | $13.89 | $13.97 | $13.88 | $13.97 | $7.73 | 31,494 |
| 2015-10-05 | $13.85 | $13.89 | $13.83 | $13.89 | $7.68 | 70,658 |
| 2015-10-02 | $13.80 | $13.90 | $13.71 | $13.89 | $7.68 | 40,183 |
| 2015-10-01 | $14.00 | $14.00 | $13.78 | $13.81 | $7.64 | 91,682 |
| 2015-09-30 | $13.96 | $14.00 | $13.80 | $13.97 | $7.73 | 92,675 |
| 2015-09-29 | $14.10 | $14.10 | $13.89 | $13.94 | $7.71 | 41,101 |
| 2015-09-28 | $14.27 | $14.27 | $14.15 | $14.15 | $7.82 | 54,208 |
| 2015-09-25 | $14.24 | $14.40 | $14.24 | $14.27 | $7.89 | 67,054 |
| 2015-09-24 | $14.27 | $14.27 | $14.12 | $14.21 | $7.86 | 56,937 |
| 2015-09-23 | $14.26 | $14.35 | $14.26 | $14.27 | $7.89 | 42,813 |
| 2015-09-22 | $14.29 | $14.30 | $14.22 | $14.28 | $7.90 | 44,360 |
| 2015-09-21 | $14.41 | $14.46 | $14.35 | $14.35 | $7.94 | 42,217 |
| 2015-09-18 | $14.31 | $14.45 | $14.28 | $14.41 | $7.97 | 28,418 |
| 2015-09-17 | $14.34 | $14.42 | $14.28 | $14.39 | $7.96 | 34,215 |
| 2015-09-16 | $14.46 | $14.54 | $14.37 | $14.43 | $7.92 | 61,247 |
| 2015-09-15 | $14.42 | $14.52 | $14.36 | $14.41 | $7.90 | 64,283 |
| 2015-09-14 | $14.47 | $14.48 | $14.42 | $14.45 | $7.93 | 15,129 |
| 2015-09-11 | $14.50 | $14.50 | $14.44 | $14.46 | $7.93 | 17,708 |
| 2015-09-10 | $14.47 | $14.52 | $14.41 | $14.49 | $7.95 | 49,906 |
| 2015-09-09 | $14.51 | $14.64 | $14.42 | $14.45 | $7.93 | 71,865 |
| 2015-09-08 | $14.48 | $14.56 | $14.48 | $14.55 | $7.98 | 16,786 |
| 2015-09-04 | $14.48 | $14.68 | $14.46 | $14.46 | $7.93 | 66,857 |
Ares Dynamic Credit Allocation Fund Inc (ARDC) News Headlines
Recent Ares Dynamic Credit Allocation Fund Inc (ARDC) News
Similar Companies to Ares Dynamic Credit Allocation Fund Inc (ARDC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |