Advent Convertible and Income Fund (AVK) Exchange: NYSE
Data as of July 16, 2025
$12.36 ($0.08) 0.65%
Advent Convertible and Income Fund - Daily Information
Click for more stock information on Advent Convertible and Income Fund.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $12.31 |
| Previous Close | $12.36 |
| High | $12.36 |
| Low | $12.30 |
| Adjusted Open | $12.31 |
| Previous Adjusted Close | $12.36 |
| Adjusted High | $12.36 |
| Adjusted Low | $12.30 |
About Advent Convertible and Income Fund (AVK)
Advent Claymore Convertible Securities and Income Fund (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of capital appreciation and current income. The Fund will invest at least 80% of its managed assets in a diversified portfolio of convertible securities and non-convertible income securities. The Fund will invest at least 60% of its managed assets in convertible securities and may invest up to 40% in lower grade, non-convertible income securities. Advent Capital Management, LLC serves as the Fund's investment adviser.
Invest in Advent Convertible and Income Fund (AVK)
Historical Stock Data for Advent Convertible and Income Fund (AVK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | $12.31 | $12.36 | $12.30 | $12.36 | $12.36 | 132,319 |
| 2025-07-09 | $12.23 | $12.28 | $12.19 | $12.28 | $12.28 | 98,642 |
| 2025-07-08 | $12.15 | $12.20 | $12.11 | $12.19 | $12.19 | 103,275 |
| 2025-07-07 | $12.18 | $12.23 | $12.07 | $12.13 | $12.13 | 178,052 |
| 2025-07-03 | $12.22 | $12.23 | $12.18 | $12.23 | $12.23 | 75,248 |
| 2025-07-02 | $12.15 | $12.23 | $12.11 | $12.23 | $12.23 | 195,541 |
| 2025-07-01 | $12.07 | $12.16 | $12.07 | $12.15 | $12.15 | 170,628 |
| 2025-06-30 | $12.08 | $12.16 | $12.05 | $12.11 | $12.11 | 171,266 |
| 2025-06-27 | $12.03 | $12.12 | $12.01 | $12.09 | $12.09 | 163,064 |
| 2025-06-26 | $11.90 | $12.05 | $11.87 | $12.01 | $12.01 | 152,063 |
| 2025-06-25 | $11.82 | $11.89 | $11.77 | $11.89 | $11.89 | 116,808 |
| 2025-06-24 | $11.72 | $11.81 | $11.66 | $11.77 | $11.77 | 166,538 |
| 2025-06-23 | $11.63 | $11.69 | $11.56 | $11.67 | $11.67 | 134,482 |
| 2025-06-20 | $11.71 | $11.71 | $11.58 | $11.62 | $11.62 | 120,190 |
| 2025-06-18 | $11.66 | $11.73 | $11.59 | $11.65 | $11.65 | 110,582 |
| 2025-06-17 | $11.78 | $11.79 | $11.60 | $11.65 | $11.65 | 142,325 |
| 2025-06-16 | $11.91 | $11.91 | $11.70 | $11.79 | $11.79 | 239,675 |
| 2025-06-13 | $11.90 | $11.90 | $11.79 | $11.86 | $11.86 | 120,653 |
| 2025-06-12 | $11.96 | $12.06 | $11.93 | $12.05 | $11.93 | 268,843 |
| 2025-06-11 | $11.93 | $11.95 | $11.90 | $11.93 | $11.81 | 139,820 |
| 2025-06-10 | $11.89 | $11.94 | $11.86 | $11.88 | $11.76 | 230,631 |
| 2025-06-09 | $11.90 | $11.92 | $11.84 | $11.89 | $11.77 | 135,223 |
| 2025-06-06 | $11.79 | $11.83 | $11.78 | $11.79 | $11.67 | 79,262 |
| 2025-06-05 | $11.68 | $11.75 | $11.66 | $11.74 | $11.63 | 71,684 |
| 2025-06-04 | $11.66 | $11.76 | $11.65 | $11.65 | $11.54 | 152,156 |
| 2025-06-03 | $11.60 | $11.74 | $11.58 | $11.66 | $11.55 | 96,080 |
| 2025-06-02 | $11.65 | $11.67 | $11.50 | $11.61 | $11.50 | 96,898 |
| 2025-05-30 | $11.67 | $11.70 | $11.50 | $11.61 | $11.50 | 150,267 |
| 2025-05-29 | $11.68 | $11.68 | $11.60 | $11.66 | $11.55 | 103,387 |
| 2025-05-28 | $11.57 | $11.64 | $11.53 | $11.58 | $11.47 | 76,545 |
| 2025-05-27 | $11.62 | $11.64 | $11.50 | $11.56 | $11.45 | 88,245 |
| 2025-05-23 | $11.42 | $11.49 | $11.35 | $11.49 | $11.38 | 105,744 |
| 2025-05-22 | $11.47 | $11.54 | $11.36 | $11.44 | $11.33 | 162,861 |
| 2025-05-21 | $11.60 | $11.66 | $11.41 | $11.45 | $11.34 | 105,629 |
| 2025-05-20 | $11.67 | $11.70 | $11.61 | $11.66 | $11.55 | 74,184 |
| 2025-05-19 | $11.66 | $11.74 | $11.60 | $11.69 | $11.58 | 73,252 |
| 2025-05-16 | $11.70 | $11.76 | $11.64 | $11.74 | $11.63 | 150,633 |
| 2025-05-15 | $11.78 | $11.78 | $11.61 | $11.69 | $11.58 | 89,619 |
| 2025-05-14 | $11.77 | $11.95 | $11.75 | $11.86 | $11.63 | 216,264 |
| 2025-05-13 | $11.70 | $11.82 | $11.65 | $11.77 | $11.54 | 265,601 |
| 2025-05-12 | $11.68 | $11.68 | $11.59 | $11.66 | $11.43 | 140,258 |
| 2025-05-09 | $11.48 | $11.48 | $11.41 | $11.48 | $11.48 | 52,705 |
| 2025-05-08 | $11.44 | $11.50 | $11.40 | $11.40 | $11.40 | 81,414 |
| 2025-05-07 | $11.40 | $11.47 | $11.32 | $11.39 | $11.39 | 166,923 |
| 2025-05-06 | $11.28 | $11.34 | $11.20 | $11.29 | $11.29 | 104,137 |
| 2025-05-05 | $11.20 | $11.38 | $11.19 | $11.29 | $11.29 | 127,458 |
| 2025-05-02 | $11.18 | $11.35 | $11.18 | $11.25 | $11.25 | 181,496 |
| 2025-05-01 | $11.15 | $11.29 | $11.14 | $11.18 | $11.18 | 120,763 |
| 2025-04-30 | $11.08 | $11.23 | $11.05 | $11.12 | $11.12 | 154,173 |
| 2025-04-29 | $11.08 | $11.26 | $11.05 | $11.23 | $11.23 | 127,408 |
| 2025-04-28 | $11.03 | $11.12 | $11.02 | $11.08 | $11.08 | 74,048 |
| 2025-04-25 | $10.98 | $11.10 | $10.94 | $11.09 | $11.09 | 151,051 |
| 2025-04-24 | $10.90 | $10.99 | $10.87 | $10.95 | $10.95 | 159,301 |
| 2025-04-23 | $10.83 | $11.02 | $10.80 | $10.83 | $10.83 | 284,858 |
| 2025-04-22 | $10.68 | $10.79 | $10.61 | $10.68 | $10.68 | 96,772 |
| 2025-04-21 | $10.63 | $10.75 | $10.56 | $10.58 | $10.58 | 109,255 |
| 2025-04-17 | $10.85 | $10.88 | $10.71 | $10.78 | $10.78 | 108,968 |
| 2025-04-16 | $10.85 | $10.88 | $10.70 | $10.79 | $10.79 | 107,020 |
| 2025-04-15 | $10.90 | $10.98 | $10.81 | $10.84 | $10.84 | 158,389 |
| 2025-04-14 | $11.10 | $11.10 | $10.81 | $10.95 | $10.83 | 229,480 |
| 2025-04-11 | $10.61 | $10.98 | $10.53 | $10.90 | $10.78 | 214,477 |
| 2025-04-10 | $10.80 | $10.83 | $10.44 | $10.62 | $10.51 | 162,815 |
| 2025-04-09 | $10.15 | $10.95 | $10.02 | $10.95 | $10.83 | 337,963 |
| 2025-04-08 | $10.39 | $10.47 | $10.06 | $10.10 | $9.99 | 307,268 |
| 2025-04-07 | $9.93 | $10.25 | $9.75 | $10.01 | $9.90 | 425,546 |
| 2025-04-04 | $10.95 | $11.02 | $10.45 | $10.49 | $10.38 | 311,714 |
| 2025-04-03 | $11.24 | $11.34 | $11.15 | $11.17 | $11.05 | 207,575 |
| 2025-04-02 | $11.46 | $11.61 | $11.43 | $11.50 | $11.38 | 133,638 |
| 2025-04-01 | $11.47 | $11.50 | $11.40 | $11.46 | $11.34 | 97,562 |
| 2025-03-31 | $11.54 | $11.54 | $11.38 | $11.53 | $11.41 | 201,631 |
| 2025-03-28 | $11.63 | $11.70 | $11.50 | $11.58 | $11.46 | 124,216 |
| 2025-03-27 | $11.73 | $11.83 | $11.63 | $11.67 | $11.55 | 64,121 |
| 2025-03-26 | $11.84 | $11.84 | $11.71 | $11.75 | $11.62 | 80,660 |
| 2025-03-25 | $11.86 | $11.89 | $11.80 | $11.84 | $11.71 | 97,523 |
| 2025-03-24 | $11.74 | $11.80 | $11.70 | $11.80 | $11.67 | 67,831 |
| 2025-03-21 | $11.53 | $11.67 | $11.50 | $11.64 | $11.52 | 159,609 |
| 2025-03-20 | $11.60 | $11.67 | $11.54 | $11.62 | $11.50 | 88,324 |
| 2025-03-19 | $11.48 | $11.59 | $11.44 | $11.54 | $11.42 | 107,033 |
| 2025-03-18 | $11.52 | $11.52 | $11.39 | $11.44 | $11.32 | 78,919 |
| 2025-03-17 | $11.41 | $11.53 | $11.41 | $11.46 | $11.34 | 129,159 |
| 2025-03-14 | $11.45 | $11.49 | $11.39 | $11.46 | $11.34 | 105,156 |
| 2025-03-13 | $11.53 | $11.59 | $11.44 | $11.45 | $11.21 | 143,979 |
| 2025-03-12 | $11.58 | $11.58 | $11.43 | $11.52 | $11.28 | 162,224 |
| 2025-03-11 | $11.48 | $11.53 | $11.42 | $11.47 | $11.23 | 140,572 |
| 2025-03-10 | $11.69 | $11.75 | $11.43 | $11.52 | $11.28 | 173,280 |
| 2025-03-07 | $11.75 | $11.77 | $11.63 | $11.68 | $11.44 | 175,078 |
| 2025-03-06 | $11.85 | $11.92 | $11.68 | $11.70 | $11.46 | 165,158 |
| 2025-03-05 | $11.92 | $11.98 | $11.76 | $11.89 | $11.64 | 149,528 |
| 2025-03-04 | $11.83 | $11.97 | $11.67 | $11.91 | $11.66 | 200,481 |
| 2025-03-03 | $11.97 | $12.00 | $11.86 | $11.88 | $11.63 | 225,113 |
| 2025-02-28 | $11.93 | $11.95 | $11.84 | $11.95 | $11.70 | 148,776 |
| 2025-02-27 | $11.90 | $11.95 | $11.84 | $11.84 | $11.59 | 142,842 |
| 2025-02-26 | $11.90 | $11.98 | $11.86 | $11.94 | $11.69 | 110,137 |
| 2025-02-25 | $12.00 | $12.11 | $11.83 | $11.88 | $11.63 | 188,620 |
| 2025-02-24 | $12.09 | $12.12 | $12.01 | $12.01 | $11.76 | 112,667 |
| 2025-02-21 | $12.25 | $12.26 | $12.06 | $12.08 | $11.83 | 93,564 |
| 2025-02-20 | $12.24 | $12.29 | $12.13 | $12.19 | $11.94 | 88,828 |
| 2025-02-19 | $12.25 | $12.34 | $12.16 | $12.21 | $11.96 | 200,901 |
| 2025-02-18 | $12.30 | $12.30 | $12.24 | $12.26 | $12.01 | 135,079 |
| 2025-02-14 | $12.28 | $12.33 | $12.26 | $12.29 | $12.04 | 149,084 |
| 2025-02-13 | $12.32 | $12.38 | $12.32 | $12.34 | $11.97 | 98,938 |
| 2025-02-12 | $12.24 | $12.33 | $12.24 | $12.33 | $11.96 | 153,123 |
| 2025-02-11 | $12.28 | $12.36 | $12.24 | $12.26 | $11.89 | 155,003 |
| 2025-02-10 | $12.36 | $12.39 | $12.21 | $12.27 | $11.90 | 121,042 |
| 2025-02-07 | $12.36 | $12.42 | $12.30 | $12.33 | $11.96 | 83,322 |
| 2025-02-06 | $12.30 | $12.39 | $12.30 | $12.31 | $11.94 | 103,108 |
| 2025-02-05 | $12.23 | $12.32 | $12.19 | $12.29 | $11.92 | 120,123 |
| 2025-02-04 | $12.19 | $12.19 | $12.14 | $12.19 | $11.82 | 119,781 |
| 2025-02-03 | $12.12 | $12.23 | $12.02 | $12.14 | $11.78 | 225,736 |
| 2025-01-31 | $12.26 | $12.30 | $12.13 | $12.21 | $12.21 | 191,758 |
| 2025-01-30 | $12.14 | $12.22 | $12.06 | $12.21 | $12.21 | 232,943 |
| 2025-01-29 | $12.19 | $12.29 | $12.04 | $12.13 | $12.13 | 141,639 |
| 2025-01-28 | $12.17 | $12.27 | $12.11 | $12.18 | $12.18 | 173,654 |
| 2025-01-27 | $12.24 | $12.30 | $12.16 | $12.17 | $12.17 | 127,052 |
| 2025-01-24 | $12.22 | $12.30 | $12.19 | $12.24 | $12.24 | 122,248 |
| 2025-01-23 | $12.17 | $12.23 | $12.07 | $12.16 | $12.16 | 236,989 |
| 2025-01-22 | $12.25 | $12.25 | $12.16 | $12.16 | $12.16 | 107,683 |
| 2025-01-21 | $12.23 | $12.25 | $12.15 | $12.21 | $12.21 | 192,068 |
| 2025-01-17 | $12.20 | $12.20 | $12.12 | $12.15 | $12.15 | 184,901 |
| 2025-01-16 | $12.05 | $12.20 | $12.05 | $12.12 | $12.12 | 179,547 |
| 2025-01-15 | $11.90 | $12.13 | $11.85 | $12.05 | $12.05 | 226,240 |
| 2025-01-14 | $11.90 | $11.99 | $11.87 | $11.91 | $11.80 | 217,852 |
| 2025-01-13 | $11.75 | $11.89 | $11.70 | $11.85 | $11.74 | 172,695 |
| 2025-01-10 | $11.72 | $11.80 | $11.60 | $11.77 | $11.66 | 240,798 |
| 2025-01-08 | $11.88 | $11.91 | $11.72 | $11.80 | $11.69 | 209,771 |
| 2025-01-07 | $11.99 | $12.00 | $11.81 | $11.88 | $11.77 | 121,790 |
| 2025-01-06 | $11.94 | $11.98 | $11.90 | $11.93 | $11.82 | 214,186 |
| 2025-01-03 | $11.74 | $11.97 | $11.74 | $11.96 | $11.84 | 138,270 |
| 2025-01-02 | $11.82 | $11.84 | $11.70 | $11.74 | $11.63 | 144,317 |
| 2024-12-31 | $11.83 | $11.85 | $11.72 | $11.77 | $11.66 | 149,495 |
| 2024-12-30 | $11.75 | $11.79 | $11.69 | $11.76 | $11.65 | 156,763 |
| 2024-12-27 | $11.82 | $11.88 | $11.74 | $11.80 | $11.80 | 110,227 |
| 2024-12-26 | $11.96 | $11.97 | $11.82 | $11.87 | $11.87 | 171,212 |
| 2024-12-24 | $11.78 | $11.99 | $11.75 | $11.95 | $11.95 | 96,958 |
| 2024-12-23 | $11.84 | $11.84 | $11.70 | $11.76 | $11.76 | 234,409 |
| 2024-12-20 | $11.75 | $11.92 | $11.75 | $11.86 | $11.86 | 125,349 |
| 2024-12-19 | $11.75 | $11.84 | $11.73 | $11.79 | $11.79 | 194,132 |
| 2024-12-18 | $12.02 | $12.10 | $11.68 | $11.68 | $11.68 | 292,592 |
| 2024-12-17 | $12.22 | $12.22 | $12.00 | $12.14 | $12.14 | 153,717 |
| 2024-12-16 | $12.24 | $12.25 | $12.07 | $12.23 | $12.23 | 154,574 |
| 2024-12-13 | $12.34 | $12.34 | $12.03 | $12.23 | $12.23 | 209,395 |
| 2024-12-12 | $12.50 | $12.50 | $12.45 | $12.48 | $12.36 | 157,601 |
| 2024-12-11 | $12.40 | $12.50 | $12.38 | $12.50 | $12.38 | 178,976 |
| 2024-12-10 | $12.35 | $12.38 | $12.31 | $12.36 | $12.24 | 94,045 |
| 2024-12-09 | $12.38 | $12.39 | $12.31 | $12.32 | $12.32 | 147,803 |
| 2024-12-06 | $12.33 | $12.36 | $12.29 | $12.34 | $12.34 | 175,969 |
| 2024-12-05 | $12.30 | $12.31 | $12.23 | $12.31 | $12.31 | 166,425 |
| 2024-12-04 | $12.30 | $12.30 | $12.24 | $12.26 | $12.26 | 177,106 |
| 2024-12-03 | $12.25 | $12.30 | $12.20 | $12.30 | $12.30 | 227,828 |
| 2024-12-02 | $12.13 | $12.22 | $12.12 | $12.20 | $12.20 | 163,786 |
| 2024-11-29 | $12.24 | $12.24 | $12.09 | $12.18 | $12.18 | 200,945 |
| 2024-11-27 | $12.13 | $12.20 | $12.08 | $12.20 | $12.20 | 266,533 |
| 2024-11-26 | $11.97 | $12.10 | $11.97 | $12.06 | $12.06 | 283,696 |
| 2024-11-25 | $11.95 | $12.00 | $11.89 | $12.00 | $12.00 | 369,291 |
| 2024-11-22 | $11.87 | $11.89 | $11.81 | $11.87 | $11.87 | 214,611 |
| 2024-11-21 | $11.96 | $11.96 | $11.84 | $11.86 | $11.86 | 217,529 |
| 2024-11-20 | $11.97 | $11.97 | $11.87 | $11.91 | $11.91 | 290,500 |
| 2024-11-19 | $11.78 | $11.97 | $11.75 | $11.92 | $11.92 | 588,152 |
| 2024-11-18 | $11.79 | $11.79 | $11.71 | $11.79 | $11.79 | 206,984 |
| 2024-11-15 | $11.79 | $11.79 | $11.62 | $11.68 | $11.68 | 227,343 |
| 2024-11-14 | $11.95 | $11.98 | $11.85 | $11.89 | $11.77 | 401,289 |
| 2024-11-13 | $11.91 | $11.94 | $11.87 | $11.91 | $11.79 | 338,888 |
| 2024-11-12 | $11.84 | $11.89 | $11.77 | $11.86 | $11.74 | 393,574 |
| 2024-11-11 | $11.68 | $11.80 | $11.67 | $11.75 | $11.63 | 262,503 |
| 2024-11-08 | $11.58 | $11.69 | $11.56 | $11.66 | $11.54 | 186,919 |
| 2024-11-07 | $11.45 | $11.60 | $11.45 | $11.58 | $11.46 | 180,623 |
| 2024-11-06 | $11.34 | $11.49 | $11.33 | $11.46 | $11.35 | 220,395 |
| 2024-11-05 | $11.26 | $11.32 | $11.22 | $11.30 | $11.19 | 193,406 |
| 2024-11-04 | $11.18 | $11.27 | $11.17 | $11.24 | $11.13 | 185,469 |
| 2024-11-01 | $11.13 | $11.18 | $11.06 | $11.16 | $11.05 | 208,153 |
| 2024-10-31 | $11.19 | $11.21 | $11.10 | $11.13 | $11.02 | 247,565 |
| 2024-10-30 | $11.17 | $11.19 | $11.11 | $11.15 | $11.04 | 182,120 |
| 2024-10-29 | $11.20 | $11.22 | $11.13 | $11.17 | $11.06 | 187,482 |
| 2024-10-28 | $11.24 | $11.31 | $11.20 | $11.22 | $11.11 | 187,300 |
| 2024-10-25 | $11.34 | $11.34 | $11.23 | $11.24 | $11.13 | 111,050 |
| 2024-10-24 | $11.35 | $11.35 | $11.21 | $11.26 | $11.15 | 269,818 |
| 2024-10-23 | $11.34 | $11.42 | $11.29 | $11.32 | $11.21 | 210,386 |
| 2024-10-22 | $11.42 | $11.43 | $11.34 | $11.38 | $11.27 | 172,158 |
| 2024-10-21 | $11.40 | $11.48 | $11.38 | $11.40 | $11.29 | 317,411 |
| 2024-10-18 | $11.45 | $11.45 | $11.36 | $11.42 | $11.31 | 170,760 |
| 2024-10-17 | $11.48 | $11.48 | $11.38 | $11.41 | $11.30 | 215,728 |
| 2024-10-16 | $11.36 | $11.43 | $11.30 | $11.42 | $11.31 | 378,014 |
| 2024-10-15 | $11.57 | $11.57 | $11.45 | $11.47 | $11.36 | 176,178 |
| 2024-10-14 | $11.54 | $11.56 | $11.50 | $11.55 | $11.44 | 216,099 |
| 2024-10-11 | $11.52 | $11.53 | $11.44 | $11.51 | $11.40 | 215,670 |
| 2024-10-10 | $11.57 | $11.57 | $11.45 | $11.47 | $11.36 | 140,016 |
| 2024-10-09 | $11.53 | $11.58 | $11.51 | $11.54 | $11.43 | 200,511 |
| 2024-10-08 | $11.69 | $11.69 | $11.52 | $11.53 | $11.42 | 229,139 |
| 2024-10-07 | $11.56 | $11.61 | $11.53 | $11.59 | $11.47 | 222,299 |
| 2024-10-04 | $11.57 | $11.58 | $11.51 | $11.52 | $11.52 | 204,655 |
| 2024-10-03 | $11.55 | $11.57 | $11.37 | $11.55 | $11.55 | 287,251 |
| 2024-10-02 | $11.57 | $11.65 | $11.46 | $11.56 | $11.56 | 221,659 |
| 2024-10-01 | $11.71 | $11.86 | $11.55 | $11.78 | $11.66 | 438,471 |
| 2024-09-30 | $11.45 | $11.77 | $11.41 | $11.74 | $11.62 | 240,196 |
| 2024-09-27 | $11.40 | $11.47 | $11.32 | $11.44 | $11.33 | 197,668 |
| 2024-09-26 | $11.49 | $11.61 | $11.41 | $11.44 | $11.33 | 295,387 |
| 2024-09-25 | $11.48 | $11.61 | $11.45 | $11.49 | $11.37 | 195,325 |
| 2024-09-24 | $11.50 | $11.57 | $11.43 | $11.51 | $11.39 | 201,977 |
| 2024-09-23 | $11.85 | $11.85 | $11.32 | $11.51 | $11.39 | 443,414 |
| 2024-09-20 | $11.85 | $11.87 | $11.75 | $11.81 | $11.69 | 401,465 |
| 2024-09-19 | $12.19 | $12.24 | $12.11 | $12.17 | $12.05 | 203,859 |
| 2024-09-18 | $12.23 | $12.28 | $12.01 | $12.06 | $11.94 | 377,815 |
| 2024-09-17 | $12.28 | $12.28 | $12.15 | $12.19 | $12.07 | 306,960 |
| 2024-09-16 | $12.24 | $12.28 | $12.22 | $12.27 | $12.15 | 391,715 |
| 2024-09-13 | $12.15 | $12.28 | $12.15 | $12.24 | $12.12 | 372,655 |
| 2024-09-12 | $12.20 | $12.26 | $12.13 | $12.18 | $11.94 | 158,312 |
| 2024-09-11 | $12.10 | $12.35 | $11.89 | $12.16 | $11.92 | 478,818 |
| 2024-09-10 | $12.68 | $12.73 | $12.48 | $12.55 | $12.31 | 124,267 |
| 2024-09-09 | $12.66 | $12.76 | $12.56 | $12.60 | $12.36 | 125,862 |
| 2024-09-06 | $12.60 | $12.65 | $12.46 | $12.57 | $12.33 | 67,335 |
| 2024-09-05 | $12.58 | $12.65 | $12.51 | $12.60 | $12.36 | 73,222 |
| 2024-09-04 | $12.60 | $12.77 | $12.51 | $12.52 | $12.28 | 114,689 |
| 2024-09-03 | $12.73 | $12.80 | $12.54 | $12.65 | $12.40 | 70,555 |
| 2024-08-30 | $12.78 | $12.88 | $12.66 | $12.76 | $12.51 | 102,624 |
| 2024-08-29 | $12.62 | $12.73 | $12.62 | $12.68 | $12.43 | 79,255 |
| 2024-08-28 | $12.71 | $12.92 | $12.56 | $12.60 | $12.36 | 48,540 |
| 2024-08-27 | $12.70 | $12.79 | $12.62 | $12.71 | $12.46 | 62,199 |
| 2024-08-26 | $12.78 | $12.82 | $12.68 | $12.70 | $12.45 | 70,565 |
| 2024-08-23 | $12.62 | $12.75 | $12.59 | $12.69 | $12.44 | 72,451 |
| 2024-08-22 | $12.65 | $12.68 | $12.50 | $12.53 | $12.29 | 76,164 |
| 2024-08-21 | $12.71 | $12.74 | $12.56 | $12.57 | $12.33 | 59,576 |
| 2024-08-20 | $12.71 | $12.74 | $12.62 | $12.63 | $12.38 | 64,897 |
| 2024-08-19 | $12.54 | $12.69 | $12.54 | $12.66 | $12.41 | 56,711 |
| 2024-08-16 | $12.60 | $12.68 | $12.52 | $12.56 | $12.32 | 87,512 |
| 2024-08-15 | $12.55 | $12.68 | $12.51 | $12.58 | $12.34 | 104,630 |
| 2024-08-14 | $12.51 | $12.67 | $12.51 | $12.63 | $12.27 | 62,552 |
| 2024-08-13 | $12.33 | $12.55 | $12.31 | $12.52 | $12.16 | 118,860 |
| 2024-08-12 | $12.31 | $12.32 | $12.22 | $12.25 | $11.90 | 90,354 |
| 2024-08-09 | $12.30 | $12.39 | $12.22 | $12.25 | $11.90 | 179,244 |
| 2024-08-08 | $12.48 | $12.48 | $12.20 | $12.33 | $11.98 | 231,503 |
| 2024-08-07 | $12.54 | $12.63 | $12.33 | $12.33 | $11.98 | 159,045 |
| 2024-08-06 | $12.29 | $12.53 | $12.24 | $12.37 | $12.02 | 118,473 |
| 2024-08-05 | $12.34 | $12.43 | $12.11 | $12.24 | $11.89 | 198,285 |
| 2024-08-02 | $12.70 | $12.75 | $12.50 | $12.63 | $12.27 | 226,961 |
| 2024-08-01 | $12.93 | $12.97 | $12.67 | $12.77 | $12.41 | 84,992 |
| 2024-07-31 | $12.80 | $12.97 | $12.72 | $12.85 | $12.48 | 114,046 |
| 2024-07-30 | $12.64 | $12.74 | $12.58 | $12.72 | $12.36 | 152,373 |
| 2024-07-29 | $12.54 | $12.64 | $12.41 | $12.56 | $12.20 | 110,934 |
| 2024-07-26 | $12.54 | $12.56 | $12.40 | $12.45 | $12.45 | 114,557 |
| 2024-07-25 | $12.41 | $12.54 | $12.35 | $12.45 | $12.45 | 140,601 |
| 2024-07-24 | $12.50 | $12.50 | $12.37 | $12.37 | $12.37 | 150,756 |
| 2024-07-23 | $12.59 | $12.63 | $12.53 | $12.54 | $12.54 | 76,912 |
| 2024-07-22 | $12.64 | $12.67 | $12.50 | $12.61 | $12.61 | 155,801 |
| 2024-07-19 | $12.51 | $12.70 | $12.37 | $12.69 | $12.69 | 1,206,817 |
| 2024-07-18 | $12.54 | $12.77 | $12.36 | $12.44 | $12.44 | 214,050 |
| 2024-07-17 | $12.49 | $12.64 | $12.43 | $12.55 | $12.55 | 185,953 |
| 2024-07-16 | $12.34 | $12.64 | $12.34 | $12.55 | $12.55 | 192,106 |
| 2024-07-15 | $12.08 | $12.42 | $12.05 | $12.35 | $12.35 | 309,115 |
| 2024-07-12 | $12.13 | $12.20 | $12.06 | $12.14 | $12.03 | 102,964 |
| 2024-07-11 | $11.96 | $12.09 | $11.95 | $12.09 | $11.98 | 69,548 |
| 2024-07-10 | $12.00 | $12.00 | $11.92 | $11.96 | $11.85 | 57,536 |
| 2024-07-09 | $12.02 | $12.05 | $11.95 | $11.98 | $11.87 | 104,678 |
| 2024-07-08 | $11.97 | $12.00 | $11.84 | $12.00 | $12.00 | 97,868 |
| 2024-07-05 | $11.85 | $11.97 | $11.84 | $11.97 | $11.97 | 53,555 |
| 2024-07-03 | $11.98 | $11.98 | $11.82 | $11.85 | $11.85 | 85,551 |
| 2024-07-02 | $11.98 | $12.05 | $11.86 | $11.91 | $11.91 | 102,682 |
| 2024-07-01 | $11.90 | $11.96 | $11.85 | $11.91 | $11.91 | 77,454 |
| 2024-06-28 | $12.00 | $12.00 | $11.85 | $11.92 | $11.92 | 108,068 |
| 2024-06-27 | $11.87 | $11.93 | $11.81 | $11.92 | $11.92 | 99,149 |
| 2024-06-26 | $11.86 | $11.86 | $11.75 | $11.81 | $11.81 | 39,447 |
| 2024-06-25 | $11.86 | $11.86 | $11.75 | $11.84 | $11.84 | 69,537 |
| 2024-06-24 | $11.75 | $11.83 | $11.71 | $11.77 | $11.77 | 97,696 |
| 2024-06-21 | $11.62 | $11.72 | $11.56 | $11.72 | $11.72 | 86,307 |
| 2024-06-20 | $11.67 | $11.73 | $11.55 | $11.58 | $11.58 | 103,296 |
| 2024-06-18 | $11.85 | $11.88 | $11.67 | $11.70 | $11.70 | 147,756 |
| 2024-06-17 | $11.87 | $11.91 | $11.81 | $11.89 | $11.89 | 47,243 |
| 2024-06-14 | $11.94 | $12.11 | $11.88 | $11.90 | $11.90 | 44,342 |
| 2024-06-13 | $12.21 | $12.21 | $12.10 | $12.13 | $12.01 | 91,065 |
| 2024-06-12 | $12.21 | $12.21 | $12.12 | $12.18 | $12.06 | 54,055 |
| 2024-06-11 | $12.15 | $12.21 | $12.05 | $12.16 | $12.04 | 46,904 |
| 2024-06-10 | $12.11 | $12.18 | $12.06 | $12.15 | $12.03 | 42,255 |
| 2024-06-07 | $12.05 | $12.17 | $12.05 | $12.12 | $12.00 | 32,674 |
| 2024-06-06 | $12.14 | $12.15 | $12.05 | $12.14 | $12.02 | 96,719 |
| 2024-06-05 | $12.03 | $12.12 | $11.95 | $12.11 | $12.11 | 67,206 |
| 2024-06-04 | $11.81 | $12.03 | $11.81 | $12.03 | $12.03 | 93,264 |
| 2024-06-03 | $11.94 | $11.99 | $11.78 | $11.88 | $11.88 | 65,555 |
| 2024-05-31 | $11.86 | $11.96 | $11.76 | $11.91 | $11.91 | 100,897 |
| 2024-05-30 | $11.70 | $11.80 | $11.60 | $11.79 | $11.79 | 157,041 |
| 2024-05-29 | $11.76 | $11.80 | $11.70 | $11.73 | $11.73 | 71,931 |
| 2024-05-28 | $11.92 | $11.98 | $11.75 | $11.79 | $11.79 | 109,254 |
| 2024-05-24 | $11.84 | $11.94 | $11.83 | $11.88 | $11.88 | 84,703 |
| 2024-05-23 | $12.02 | $12.05 | $11.77 | $11.84 | $11.84 | 69,671 |
| 2024-05-22 | $12.05 | $12.14 | $11.95 | $11.98 | $11.98 | 69,819 |
| 2024-05-21 | $12.10 | $12.15 | $12.05 | $12.10 | $12.10 | 45,895 |
| 2024-05-20 | $12.03 | $12.05 | $12.01 | $12.04 | $12.04 | 64,567 |
| 2024-05-17 | $12.05 | $12.05 | $11.97 | $12.02 | $12.02 | 47,380 |
| 2024-05-16 | $12.07 | $12.09 | $11.97 | $12.01 | $12.01 | 84,760 |
| 2024-05-15 | $12.13 | $12.13 | $12.01 | $12.10 | $12.10 | 75,995 |
| 2024-05-14 | $11.98 | $12.02 | $11.89 | $12.01 | $12.01 | 93,959 |
| 2024-05-13 | $12.16 | $12.16 | $12.06 | $12.10 | $11.98 | 45,172 |
| 2024-05-10 | $12.21 | $12.21 | $12.05 | $12.06 | $11.94 | 57,060 |
| 2024-05-09 | $12.20 | $12.22 | $12.10 | $12.15 | $12.03 | 84,696 |
| 2024-05-08 | $12.12 | $12.16 | $12.05 | $12.14 | $12.02 | 99,182 |
| 2024-05-07 | $12.13 | $12.15 | $12.05 | $12.11 | $11.99 | 85,432 |
| 2024-05-06 | $12.00 | $12.08 | $11.95 | $12.05 | $11.93 | 86,213 |
| 2024-05-03 | $11.80 | $11.95 | $11.80 | $11.94 | $11.82 | 111,471 |
| 2024-05-02 | $11.66 | $11.74 | $11.64 | $11.73 | $11.62 | 78,162 |
| 2024-05-01 | $11.56 | $11.73 | $11.56 | $11.63 | $11.63 | 122,508 |
| 2024-04-30 | $11.72 | $11.73 | $11.56 | $11.57 | $11.57 | 114,200 |
| 2024-04-29 | $11.60 | $11.68 | $11.60 | $11.67 | $11.67 | 72,470 |
| 2024-04-26 | $11.52 | $11.62 | $11.52 | $11.57 | $11.57 | 96,117 |
| 2024-04-25 | $11.47 | $11.49 | $11.35 | $11.49 | $11.49 | 144,021 |
| 2024-04-24 | $11.64 | $11.75 | $11.47 | $11.57 | $11.57 | 139,644 |
| 2024-04-23 | $11.50 | $11.64 | $11.50 | $11.59 | $11.59 | 121,618 |
| 2024-04-22 | $11.44 | $11.48 | $11.35 | $11.48 | $11.48 | 77,857 |
| 2024-04-19 | $11.28 | $11.39 | $11.28 | $11.36 | $11.36 | 87,519 |
| 2024-04-18 | $11.40 | $11.40 | $11.22 | $11.25 | $11.25 | 130,737 |
| 2024-04-17 | $11.33 | $11.53 | $11.30 | $11.36 | $11.36 | 163,556 |
| 2024-04-16 | $11.29 | $11.34 | $11.16 | $11.23 | $11.23 | 125,419 |
| 2024-04-15 | $11.68 | $11.68 | $11.26 | $11.29 | $11.29 | 163,323 |
| 2024-04-12 | $11.83 | $11.89 | $11.58 | $11.62 | $11.62 | 159,085 |
| 2024-04-11 | $11.99 | $12.01 | $11.90 | $11.95 | $11.83 | 136,565 |
| 2024-04-10 | $11.98 | $11.99 | $11.86 | $11.95 | $11.83 | 145,288 |
| 2024-04-09 | $11.98 | $12.07 | $11.95 | $12.01 | $11.89 | 103,544 |
| 2024-04-08 | $11.87 | $12.06 | $11.78 | $11.94 | $11.82 | 177,161 |
| 2024-04-05 | $11.80 | $11.87 | $11.76 | $11.83 | $11.83 | 109,676 |
| 2024-04-04 | $11.82 | $11.85 | $11.71 | $11.78 | $11.78 | 163,580 |
| 2024-04-03 | $11.81 | $11.81 | $11.67 | $11.80 | $11.80 | 121,853 |
| 2024-04-02 | $11.85 | $11.85 | $11.72 | $11.84 | $11.84 | 201,097 |
| 2024-04-01 | $11.94 | $11.97 | $11.84 | $11.92 | $11.92 | 248,949 |
| 2024-03-28 | $11.88 | $11.97 | $11.78 | $11.94 | $11.94 | 127,174 |
| 2024-03-27 | $11.89 | $11.89 | $11.75 | $11.87 | $11.87 | 142,508 |
| 2024-03-26 | $11.93 | $11.93 | $11.80 | $11.86 | $11.86 | 145,545 |
| 2024-03-25 | $11.94 | $11.96 | $11.86 | $11.90 | $11.90 | 107,676 |
| 2024-03-22 | $12.01 | $12.01 | $11.85 | $11.93 | $11.93 | 99,196 |
| 2024-03-21 | $11.90 | $11.97 | $11.89 | $11.94 | $11.94 | 105,495 |
| 2024-03-20 | $11.73 | $11.87 | $11.71 | $11.87 | $11.87 | 158,168 |
| 2024-03-19 | $11.77 | $11.77 | $11.65 | $11.76 | $11.76 | 136,353 |
| 2024-03-18 | $11.88 | $11.91 | $11.72 | $11.78 | $11.78 | 107,139 |
| 2024-03-15 | $11.77 | $11.90 | $11.75 | $11.86 | $11.86 | 71,989 |
| 2024-03-14 | $12.04 | $12.04 | $11.77 | $11.80 | $11.80 | 63,310 |
| 2024-03-13 | $12.15 | $12.16 | $12.09 | $12.10 | $11.98 | 74,287 |
| 2024-03-12 | $12.12 | $12.16 | $12.06 | $12.10 | $11.98 | 77,546 |
| 2024-03-11 | $12.00 | $12.10 | $11.95 | $12.06 | $11.94 | 78,475 |
| 2024-03-08 | $12.00 | $12.00 | $11.92 | $11.99 | $11.87 | 96,242 |
| 2024-03-07 | $11.95 | $11.99 | $11.93 | $11.99 | $11.87 | 41,840 |
| 2024-03-06 | $11.83 | $11.93 | $11.79 | $11.93 | $11.81 | 96,790 |
| 2024-03-05 | $11.80 | $11.85 | $11.75 | $11.79 | $11.67 | 67,506 |
| 2024-03-04 | $11.76 | $11.87 | $11.76 | $11.81 | $11.69 | 117,637 |
| 2024-03-01 | $11.82 | $11.90 | $11.78 | $11.82 | $11.70 | 105,160 |
| 2024-02-29 | $11.94 | $11.99 | $11.75 | $11.82 | $11.70 | 123,035 |
| 2024-02-28 | $11.85 | $11.93 | $11.82 | $11.84 | $11.72 | 92,490 |
| 2024-02-27 | $11.95 | $11.99 | $11.85 | $11.87 | $11.75 | 112,882 |
| 2024-02-26 | $11.91 | $11.94 | $11.89 | $11.92 | $11.80 | 91,159 |
| 2024-02-23 | $11.90 | $11.94 | $11.84 | $11.86 | $11.74 | 78,547 |
| 2024-02-22 | $11.79 | $11.88 | $11.79 | $11.84 | $11.72 | 61,386 |
| 2024-02-21 | $11.72 | $11.79 | $11.68 | $11.73 | $11.61 | 67,398 |
| 2024-02-20 | $11.78 | $11.82 | $11.72 | $11.76 | $11.64 | 65,643 |
| 2024-02-16 | $11.80 | $11.86 | $11.74 | $11.78 | $11.66 | 78,212 |
| 2024-02-15 | $11.81 | $11.91 | $11.80 | $11.85 | $11.73 | 38,736 |
| 2024-02-14 | $11.87 | $11.98 | $11.70 | $11.83 | $11.71 | 120,874 |
| 2024-02-13 | $11.96 | $12.07 | $11.84 | $11.89 | $11.66 | 124,187 |
| 2024-02-12 | $11.97 | $12.06 | $11.94 | $12.03 | $11.79 | 109,803 |
| 2024-02-09 | $11.93 | $11.99 | $11.87 | $11.92 | $11.69 | 99,968 |
| 2024-02-08 | $11.87 | $11.91 | $11.85 | $11.90 | $11.67 | 51,599 |
| 2024-02-07 | $11.81 | $11.85 | $11.79 | $11.85 | $11.62 | 123,430 |
| 2024-02-06 | $11.75 | $11.85 | $11.69 | $11.80 | $11.57 | 154,126 |
| 2024-02-05 | $11.81 | $11.81 | $11.65 | $11.75 | $11.52 | 145,726 |
| 2024-02-02 | $11.87 | $11.88 | $11.72 | $11.79 | $11.56 | 193,489 |
| 2024-02-01 | $11.72 | $11.90 | $11.72 | $11.88 | $11.65 | 114,507 |
| 2024-01-31 | $11.71 | $11.79 | $11.66 | $11.69 | $11.46 | 171,737 |
| 2024-01-30 | $11.63 | $11.73 | $11.63 | $11.71 | $11.48 | 92,800 |
| 2024-01-29 | $11.61 | $11.69 | $11.57 | $11.69 | $11.46 | 63,150 |
| 2024-01-26 | $11.45 | $11.59 | $11.43 | $11.58 | $11.35 | 136,243 |
| 2024-01-25 | $11.53 | $11.53 | $11.42 | $11.52 | $11.29 | 70,491 |
| 2024-01-24 | $11.75 | $11.78 | $11.41 | $11.43 | $11.21 | 213,452 |
| 2024-01-23 | $11.55 | $11.66 | $11.52 | $11.62 | $11.39 | 195,561 |
| 2024-01-22 | $11.36 | $11.54 | $11.36 | $11.54 | $11.31 | 214,367 |
| 2024-01-19 | $11.27 | $11.33 | $11.20 | $11.33 | $11.11 | 81,473 |
| 2024-01-18 | $11.15 | $11.25 | $11.13 | $11.24 | $11.02 | 107,116 |
| 2024-01-17 | $11.33 | $11.39 | $11.03 | $11.08 | $10.86 | 99,730 |
| 2024-01-16 | $11.36 | $11.38 | $11.26 | $11.30 | $11.08 | 121,782 |
| 2024-01-12 | $11.43 | $11.46 | $11.36 | $11.42 | $11.20 | 111,219 |
| 2024-01-11 | $11.45 | $11.45 | $11.32 | $11.43 | $11.21 | 126,551 |
| 2024-01-10 | $11.50 | $11.58 | $11.48 | $11.55 | $11.21 | 125,022 |
| 2024-01-09 | $11.50 | $11.51 | $11.36 | $11.47 | $11.13 | 93,766 |
| 2024-01-08 | $11.47 | $11.59 | $11.35 | $11.53 | $11.19 | 160,787 |
| 2024-01-05 | $11.38 | $11.47 | $11.32 | $11.37 | $11.03 | 156,471 |
| 2024-01-04 | $11.26 | $11.35 | $11.26 | $11.29 | $10.96 | 91,186 |
| 2024-01-03 | $11.37 | $11.38 | $11.25 | $11.27 | $10.94 | 137,802 |
| 2024-01-02 | $11.38 | $11.42 | $11.26 | $11.35 | $11.02 | 149,147 |
| 2023-12-29 | $11.54 | $11.60 | $11.35 | $11.38 | $11.38 | 195,471 |
| 2023-12-28 | $11.55 | $11.57 | $11.41 | $11.50 | $11.50 | 194,766 |
| 2023-12-27 | $11.43 | $11.52 | $11.43 | $11.49 | $11.49 | 127,588 |
| 2023-12-26 | $11.30 | $11.42 | $11.21 | $11.41 | $11.41 | 129,148 |
| 2023-12-22 | $11.22 | $11.33 | $11.16 | $11.26 | $11.26 | 72,188 |
| 2023-12-21 | $11.15 | $11.18 | $11.07 | $11.13 | $11.13 | 126,262 |
| 2023-12-20 | $11.03 | $11.24 | $11.02 | $11.05 | $11.05 | 176,024 |
| 2023-12-19 | $11.04 | $11.15 | $11.03 | $11.03 | $11.03 | 130,558 |
| 2023-12-18 | $11.07 | $11.14 | $11.01 | $11.04 | $11.04 | 140,666 |
| 2023-12-15 | $11.06 | $11.11 | $11.00 | $11.03 | $11.03 | 104,421 |
| 2023-12-14 | $10.97 | $11.09 | $10.88 | $11.00 | $11.00 | 136,117 |
| 2023-12-13 | $10.71 | $10.95 | $10.62 | $10.94 | $10.82 | 147,349 |
| 2023-12-12 | $10.66 | $10.72 | $10.56 | $10.66 | $10.55 | 130,466 |
| 2023-12-11 | $10.63 | $10.69 | $10.59 | $10.64 | $10.53 | 160,925 |
| 2023-12-08 | $10.46 | $10.60 | $10.46 | $10.57 | $10.46 | 97,711 |
| 2023-12-07 | $10.43 | $10.51 | $10.33 | $10.51 | $10.51 | 169,583 |
| 2023-12-06 | $10.45 | $10.53 | $10.32 | $10.33 | $10.33 | 228,867 |
| 2023-12-05 | $10.56 | $10.63 | $10.43 | $10.45 | $10.45 | 170,308 |
| 2023-12-04 | $10.65 | $10.71 | $10.54 | $10.54 | $10.54 | 195,084 |
| 2023-12-01 | $10.43 | $10.67 | $10.43 | $10.65 | $10.65 | 132,715 |
| 2023-11-30 | $10.52 | $10.55 | $10.39 | $10.40 | $10.40 | 137,481 |
| 2023-11-29 | $10.36 | $10.50 | $10.36 | $10.45 | $10.45 | 245,019 |
| 2023-11-28 | $10.24 | $10.29 | $10.16 | $10.27 | $10.27 | 163,239 |
| 2023-11-27 | $10.27 | $10.29 | $10.16 | $10.24 | $10.24 | 102,164 |
| 2023-11-24 | $10.25 | $10.29 | $10.24 | $10.25 | $10.25 | 57,031 |
| 2023-11-22 | $10.29 | $10.32 | $10.25 | $10.25 | $10.25 | 138,304 |
| 2023-11-21 | $10.27 | $10.37 | $10.27 | $10.29 | $10.29 | 96,935 |
| 2023-11-20 | $10.24 | $10.38 | $10.24 | $10.32 | $10.32 | 87,073 |
| 2023-11-17 | $10.31 | $10.33 | $10.25 | $10.28 | $10.28 | 78,236 |
| 2023-11-16 | $10.32 | $10.35 | $10.26 | $10.32 | $10.32 | 61,960 |
| 2023-11-15 | $10.25 | $10.37 | $10.25 | $10.26 | $10.26 | 101,542 |
| 2023-11-14 | $10.15 | $10.27 | $10.12 | $10.23 | $10.23 | 87,473 |
| 2023-11-13 | $10.08 | $10.10 | $10.01 | $10.09 | $9.98 | 88,504 |
| 2023-11-10 | $9.99 | $10.16 | $9.99 | $10.07 | $9.96 | 56,217 |
| 2023-11-09 | $10.16 | $10.22 | $9.95 | $9.96 | $9.96 | 100,541 |
| 2023-11-08 | $10.27 | $10.29 | $10.14 | $10.15 | $10.15 | 120,656 |
| 2023-11-07 | $10.13 | $10.24 | $10.13 | $10.23 | $10.23 | 71,579 |
| 2023-11-06 | $10.25 | $10.27 | $10.10 | $10.12 | $10.12 | 93,438 |
| 2023-11-03 | $10.07 | $10.22 | $10.06 | $10.21 | $10.21 | 142,531 |
| 2023-11-02 | $9.77 | $9.97 | $9.75 | $9.96 | $9.96 | 145,010 |
| 2023-11-01 | $9.47 | $9.65 | $9.46 | $9.64 | $9.64 | 156,791 |
| 2023-10-31 | $9.39 | $9.49 | $9.32 | $9.48 | $9.48 | 158,245 |
| 2023-10-30 | $9.33 | $9.39 | $9.24 | $9.33 | $9.33 | 91,194 |
| 2023-10-27 | $9.35 | $9.37 | $9.24 | $9.27 | $9.27 | 137,027 |
| 2023-10-26 | $9.40 | $9.42 | $9.30 | $9.33 | $9.33 | 95,254 |
| 2023-10-25 | $9.54 | $9.55 | $9.38 | $9.39 | $9.39 | 76,891 |
| 2023-10-24 | $9.48 | $9.56 | $9.40 | $9.55 | $9.55 | 103,488 |
| 2023-10-23 | $9.47 | $9.50 | $9.36 | $9.39 | $9.39 | 243,953 |
| 2023-10-20 | $9.50 | $9.54 | $9.45 | $9.48 | $9.48 | 86,638 |
| 2023-10-19 | $9.63 | $9.74 | $9.56 | $9.56 | $9.56 | 94,795 |
| 2023-10-18 | $9.85 | $9.89 | $9.62 | $9.65 | $9.65 | 229,794 |
| 2023-10-17 | $9.96 | $9.99 | $9.89 | $9.92 | $9.92 | 116,372 |
| 2023-10-16 | $9.93 | $10.04 | $9.92 | $9.98 | $9.98 | 301,500 |
| 2023-10-13 | $10.17 | $10.17 | $10.01 | $10.02 | $10.02 | 75,369 |
| 2023-10-12 | $10.28 | $10.28 | $10.12 | $10.15 | $10.15 | 74,612 |
| 2023-10-11 | $10.34 | $10.40 | $10.27 | $10.35 | $10.23 | 124,604 |
| 2023-10-10 | $10.24 | $10.35 | $10.24 | $10.29 | $10.17 | 121,990 |
| 2023-10-09 | $10.19 | $10.31 | $10.19 | $10.27 | $10.15 | 65,861 |
| 2023-10-06 | $10.04 | $10.24 | $10.04 | $10.18 | $10.06 | 106,771 |
| 2023-10-05 | $10.07 | $10.16 | $10.06 | $10.14 | $10.02 | 88,779 |
| 2023-10-04 | $10.16 | $10.20 | $10.04 | $10.13 | $10.01 | 173,786 |
| 2023-10-03 | $10.28 | $10.37 | $10.16 | $10.17 | $10.05 | 87,599 |
| 2023-10-02 | $10.39 | $10.48 | $10.39 | $10.41 | $10.29 | 103,088 |
| 2023-09-29 | $10.53 | $10.55 | $10.46 | $10.49 | $10.37 | 136,324 |
| 2023-09-28 | $10.33 | $10.49 | $10.30 | $10.45 | $10.33 | 105,902 |
| 2023-09-27 | $10.43 | $10.47 | $10.34 | $10.39 | $10.27 | 139,316 |
| 2023-09-26 | $10.53 | $10.60 | $10.40 | $10.41 | $10.29 | 205,070 |
| 2023-09-25 | $10.54 | $10.64 | $10.53 | $10.58 | $10.46 | 97,255 |
| 2023-09-22 | $10.67 | $10.67 | $10.60 | $10.63 | $10.63 | 96,501 |
| 2023-09-21 | $10.81 | $10.81 | $10.66 | $10.67 | $10.67 | 90,419 |
| 2023-09-20 | $10.90 | $10.93 | $10.83 | $10.84 | $10.84 | 76,057 |
| 2023-09-19 | $10.93 | $10.93 | $10.84 | $10.87 | $10.87 | 132,013 |
| 2023-09-18 | $10.94 | $10.94 | $10.86 | $10.90 | $10.90 | 142,245 |
| 2023-09-15 | $11.00 | $11.03 | $10.87 | $10.91 | $10.91 | 168,072 |
| 2023-09-14 | $11.04 | $11.06 | $10.99 | $11.01 | $11.01 | 172,428 |
| 2023-09-13 | $11.19 | $11.22 | $11.11 | $11.13 | $11.01 | 125,124 |
| 2023-09-12 | $11.23 | $11.23 | $11.14 | $11.17 | $11.05 | 71,884 |
| 2023-09-11 | $11.31 | $11.31 | $11.20 | $11.23 | $11.11 | 73,544 |
| 2023-09-08 | $11.27 | $11.28 | $11.21 | $11.24 | $11.12 | 69,241 |
| 2023-09-07 | $11.32 | $11.32 | $11.22 | $11.24 | $11.12 | 78,510 |
| 2023-09-06 | $11.25 | $11.34 | $11.24 | $11.32 | $11.20 | 114,088 |
| 2023-09-05 | $11.33 | $11.37 | $11.28 | $11.29 | $11.17 | 96,021 |
| 2023-09-01 | $11.43 | $11.45 | $11.35 | $11.41 | $11.29 | 99,978 |
| 2023-08-31 | $11.37 | $11.41 | $11.30 | $11.38 | $11.26 | 123,856 |
| 2023-08-30 | $11.25 | $11.33 | $11.24 | $11.29 | $11.17 | 125,852 |
| 2023-08-29 | $11.07 | $11.25 | $11.06 | $11.24 | $11.12 | 156,071 |
| 2023-08-28 | $11.15 | $11.21 | $11.08 | $11.12 | $11.00 | 167,123 |
| 2023-08-25 | $11.19 | $11.27 | $11.07 | $11.15 | $11.03 | 412,078 |
| 2023-08-24 | $11.43 | $11.45 | $11.20 | $11.23 | $11.11 | 90,274 |
| 2023-08-23 | $11.41 | $11.47 | $11.36 | $11.40 | $11.28 | 54,349 |
| 2023-08-22 | $11.46 | $11.46 | $11.31 | $11.35 | $11.23 | 157,299 |
| 2023-08-21 | $11.39 | $11.43 | $11.32 | $11.42 | $11.30 | 37,017 |
| 2023-08-18 | $11.31 | $11.41 | $11.31 | $11.41 | $11.29 | 55,486 |
| 2023-08-17 | $11.51 | $11.51 | $11.31 | $11.34 | $11.22 | 50,267 |
| 2023-08-16 | $11.54 | $11.58 | $11.43 | $11.46 | $11.34 | 41,975 |
| 2023-08-15 | $11.66 | $11.70 | $11.51 | $11.57 | $11.45 | 119,181 |
| 2023-08-14 | $11.76 | $11.82 | $11.69 | $11.80 | $11.68 | 59,098 |
| 2023-08-11 | $11.84 | $11.92 | $11.80 | $11.86 | $11.62 | 52,448 |
| 2023-08-10 | $11.76 | $11.92 | $11.76 | $11.84 | $11.60 | 134,904 |
| 2023-08-09 | $11.72 | $11.80 | $11.72 | $11.76 | $11.52 | 71,908 |
| 2023-08-08 | $11.76 | $11.82 | $11.70 | $11.72 | $11.48 | 40,531 |
| 2023-08-07 | $11.76 | $11.84 | $11.68 | $11.79 | $11.55 | 81,068 |
| 2023-08-04 | $11.73 | $11.80 | $11.67 | $11.72 | $11.48 | 56,327 |
| 2023-08-03 | $11.78 | $11.80 | $11.65 | $11.68 | $11.44 | 82,475 |
| 2023-08-02 | $11.86 | $11.86 | $11.73 | $11.78 | $11.54 | 58,978 |
| 2023-08-01 | $11.96 | $12.01 | $11.90 | $11.96 | $11.72 | 82,867 |
| 2023-07-31 | $11.93 | $12.03 | $11.91 | $11.96 | $11.72 | 103,528 |
| 2023-07-28 | $11.73 | $11.90 | $11.70 | $11.87 | $11.63 | 83,939 |
| 2023-07-27 | $11.81 | $11.85 | $11.66 | $11.68 | $11.44 | 91,735 |
| 2023-07-26 | $11.85 | $11.85 | $11.69 | $11.71 | $11.47 | 79,632 |
| 2023-07-25 | $11.71 | $11.85 | $11.69 | $11.85 | $11.61 | 110,161 |
| 2023-07-24 | $11.71 | $11.74 | $11.66 | $11.68 | $11.44 | 83,690 |
| 2023-07-21 | $11.62 | $11.72 | $11.59 | $11.66 | $11.42 | 75,343 |
| 2023-07-20 | $11.70 | $11.70 | $11.55 | $11.61 | $11.37 | 170,834 |
| 2023-07-19 | $11.67 | $11.82 | $11.67 | $11.70 | $11.46 | 127,617 |
| 2023-07-18 | $11.71 | $11.79 | $11.66 | $11.67 | $11.43 | 140,192 |
| 2023-07-17 | $11.70 | $11.73 | $11.65 | $11.71 | $11.47 | 66,579 |
| 2023-07-14 | $11.90 | $11.93 | $11.65 | $11.67 | $11.43 | 126,682 |
| 2023-07-13 | $11.78 | $11.86 | $11.76 | $11.85 | $11.61 | 65,056 |
| 2023-07-12 | $11.86 | $11.89 | $11.75 | $11.81 | $11.46 | 88,965 |
| 2023-07-11 | $11.72 | $11.79 | $11.67 | $11.77 | $11.42 | 67,335 |
| 2023-07-10 | $11.48 | $11.72 | $11.42 | $11.72 | $11.37 | 125,350 |
| 2023-07-07 | $11.37 | $11.44 | $11.32 | $11.38 | $11.04 | 136,105 |
| 2023-07-06 | $11.70 | $11.70 | $11.33 | $11.37 | $11.03 | 162,571 |
| 2023-07-05 | $11.79 | $11.80 | $11.71 | $11.74 | $11.39 | 81,333 |
| 2023-07-03 | $11.72 | $11.82 | $11.72 | $11.80 | $11.45 | 66,454 |
| 2023-06-30 | $11.75 | $11.78 | $11.63 | $11.72 | $11.37 | 90,453 |
| 2023-06-29 | $11.51 | $11.68 | $11.51 | $11.67 | $11.32 | 92,031 |
| 2023-06-28 | $11.41 | $11.58 | $11.39 | $11.54 | $11.20 | 83,245 |
| 2023-06-27 | $11.25 | $11.42 | $11.24 | $11.39 | $11.05 | 69,508 |
| 2023-06-26 | $11.26 | $11.35 | $11.20 | $11.25 | $10.91 | 74,543 |
| 2023-06-23 | $11.39 | $11.44 | $11.24 | $11.27 | $11.27 | 106,049 |
| 2023-06-22 | $11.42 | $11.46 | $11.37 | $11.42 | $11.42 | 57,782 |
| 2023-06-21 | $11.46 | $11.51 | $11.40 | $11.44 | $11.44 | 73,641 |
| 2023-06-20 | $11.54 | $11.57 | $11.44 | $11.50 | $11.50 | 69,463 |
| 2023-06-16 | $11.60 | $11.65 | $11.51 | $11.53 | $11.53 | 66,049 |
| 2023-06-15 | $11.39 | $11.60 | $11.39 | $11.58 | $11.58 | 118,103 |
| 2023-06-14 | $11.54 | $11.56 | $11.37 | $11.46 | $11.46 | 108,402 |
| 2023-06-13 | $11.63 | $11.67 | $11.54 | $11.61 | $11.49 | 126,038 |
| 2023-06-12 | $11.64 | $11.64 | $11.55 | $11.59 | $11.47 | 81,523 |
| 2023-06-09 | $11.57 | $11.64 | $11.52 | $11.58 | $11.46 | 61,872 |
| 2023-06-08 | $11.54 | $11.62 | $11.48 | $11.60 | $11.48 | 54,290 |
| 2023-06-07 | $11.52 | $11.58 | $11.47 | $11.48 | $11.36 | 47,395 |
| 2023-06-06 | $11.48 | $11.51 | $11.39 | $11.46 | $11.46 | 105,845 |
| 2023-06-05 | $11.45 | $11.59 | $11.35 | $11.45 | $11.45 | 116,578 |
| 2023-06-02 | $11.22 | $11.47 | $11.17 | $11.44 | $11.44 | 161,280 |
| 2023-06-01 | $11.04 | $11.24 | $10.93 | $11.22 | $11.22 | 158,757 |
| 2023-05-31 | $11.08 | $11.15 | $10.95 | $11.02 | $11.02 | 193,270 |
| 2023-05-30 | $11.07 | $11.15 | $11.00 | $11.10 | $11.10 | 124,339 |
| 2023-05-26 | $11.07 | $11.10 | $10.97 | $11.08 | $11.08 | 107,759 |
| 2023-05-25 | $11.16 | $11.16 | $10.91 | $11.01 | $11.01 | 93,967 |
| 2023-05-24 | $11.28 | $11.31 | $10.98 | $11.08 | $11.08 | 115,072 |
| 2023-05-23 | $11.47 | $11.47 | $11.25 | $11.28 | $11.28 | 81,204 |
| 2023-05-22 | $11.48 | $11.52 | $11.42 | $11.49 | $11.49 | 59,808 |
| 2023-05-19 | $11.62 | $11.63 | $11.45 | $11.48 | $11.48 | 104,318 |
| 2023-05-18 | $11.57 | $11.62 | $11.51 | $11.62 | $11.62 | 35,500 |
| 2023-05-17 | $11.46 | $11.60 | $11.41 | $11.57 | $11.57 | 56,152 |
| 2023-05-16 | $11.58 | $11.59 | $11.43 | $11.43 | $11.43 | 82,351 |
| 2023-05-15 | $11.62 | $11.63 | $11.50 | $11.60 | $11.60 | 54,079 |
| 2023-05-12 | $11.65 | $11.65 | $11.45 | $11.55 | $11.55 | 50,620 |
| 2023-05-11 | $11.70 | $11.79 | $11.66 | $11.68 | $11.56 | 79,355 |
| 2023-05-10 | $11.72 | $11.77 | $11.62 | $11.76 | $11.64 | 67,534 |
| 2023-05-09 | $11.63 | $11.66 | $11.55 | $11.60 | $11.60 | 70,999 |
| 2023-05-08 | $11.62 | $11.64 | $11.56 | $11.60 | $11.60 | 57,453 |
| 2023-05-05 | $11.61 | $11.70 | $11.51 | $11.58 | $11.58 | 74,196 |
| 2023-05-04 | $11.52 | $11.54 | $11.38 | $11.44 | $11.44 | 118,858 |
| 2023-05-03 | $11.65 | $11.67 | $11.57 | $11.60 | $11.60 | 93,520 |
| 2023-05-02 | $11.75 | $11.75 | $11.50 | $11.63 | $11.63 | 77,305 |
| 2023-05-01 | $11.76 | $11.81 | $11.67 | $11.73 | $11.73 | 75,440 |
| 2023-04-28 | $11.64 | $11.76 | $11.54 | $11.75 | $11.75 | 67,075 |
| 2023-04-27 | $11.54 | $11.58 | $11.39 | $11.55 | $11.55 | 78,279 |
| 2023-04-26 | $11.54 | $11.63 | $11.39 | $11.44 | $11.44 | 102,822 |
| 2023-04-25 | $11.70 | $11.72 | $11.50 | $11.53 | $11.53 | 54,132 |
| 2023-04-24 | $11.71 | $11.83 | $11.61 | $11.78 | $11.78 | 45,440 |
| 2023-04-21 | $11.74 | $11.78 | $11.68 | $11.71 | $11.71 | 51,017 |
| 2023-04-20 | $11.79 | $11.87 | $11.68 | $11.68 | $11.68 | 47,202 |
| 2023-04-19 | $11.78 | $11.98 | $11.75 | $11.84 | $11.84 | 77,529 |
| 2023-04-18 | $11.97 | $11.98 | $11.77 | $11.82 | $11.82 | 62,940 |
| 2023-04-17 | $11.78 | $11.93 | $11.68 | $11.88 | $11.88 | 114,138 |
| 2023-04-14 | $11.83 | $11.90 | $11.72 | $11.78 | $11.78 | 32,151 |
| 2023-04-13 | $11.73 | $11.90 | $11.71 | $11.82 | $11.82 | 51,628 |
| 2023-04-12 | $11.84 | $11.87 | $11.72 | $11.83 | $11.71 | 78,417 |
| 2023-04-11 | $11.73 | $11.77 | $11.64 | $11.77 | $11.65 | 91,025 |
| 2023-04-10 | $11.40 | $11.63 | $11.38 | $11.63 | $11.52 | 92,474 |
| 2023-04-06 | $11.35 | $11.48 | $11.30 | $11.40 | $11.40 | 66,862 |
| 2023-04-05 | $11.43 | $11.50 | $11.20 | $11.29 | $11.29 | 137,457 |
| 2023-04-04 | $11.60 | $11.65 | $11.44 | $11.49 | $11.49 | 101,904 |
| 2023-04-03 | $11.55 | $11.67 | $11.55 | $11.62 | $11.62 | 113,456 |
| 2023-03-31 | $11.41 | $11.60 | $11.37 | $11.56 | $11.56 | 130,904 |
| 2023-03-30 | $11.31 | $11.45 | $11.29 | $11.43 | $11.43 | 87,835 |
| 2023-03-29 | $11.22 | $11.32 | $11.11 | $11.30 | $11.30 | 81,842 |
| 2023-03-28 | $11.21 | $11.22 | $11.06 | $11.18 | $11.18 | 114,351 |
| 2023-03-27 | $11.23 | $11.34 | $11.09 | $11.17 | $11.17 | 86,694 |
| 2023-03-24 | $11.18 | $11.24 | $10.98 | $11.20 | $11.20 | 160,293 |
| 2023-03-23 | $11.28 | $11.44 | $11.12 | $11.17 | $11.17 | 94,088 |
| 2023-03-22 | $11.33 | $11.42 | $11.22 | $11.22 | $11.22 | 105,745 |
| 2023-03-21 | $11.23 | $11.32 | $11.20 | $11.27 | $11.27 | 95,389 |
| 2023-03-20 | $11.08 | $11.24 | $11.08 | $11.16 | $11.16 | 73,445 |
| 2023-03-17 | $11.21 | $11.26 | $11.00 | $11.06 | $11.06 | 81,535 |
| 2023-03-16 | $11.40 | $11.40 | $11.16 | $11.21 | $11.21 | 122,896 |
| 2023-03-15 | $11.33 | $11.53 | $11.21 | $11.44 | $11.44 | 68,887 |
| 2023-03-14 | $11.42 | $11.59 | $11.35 | $11.42 | $11.42 | 92,898 |
| 2023-03-13 | $11.58 | $11.77 | $11.41 | $11.41 | $11.29 | 145,911 |
| 2023-03-10 | $12.17 | $12.17 | $11.65 | $11.69 | $11.57 | 133,361 |
| 2023-03-09 | $12.49 | $12.52 | $12.10 | $12.17 | $12.05 | 68,959 |
| 2023-03-08 | $12.37 | $12.48 | $12.27 | $12.42 | $12.29 | 61,109 |
| 2023-03-07 | $12.47 | $12.52 | $12.33 | $12.35 | $12.22 | 66,032 |
| 2023-03-06 | $12.44 | $12.60 | $12.33 | $12.43 | $12.30 | 70,849 |
| 2023-03-03 | $12.19 | $12.33 | $12.08 | $12.33 | $12.20 | 99,449 |
| 2023-03-02 | $12.05 | $12.16 | $11.96 | $12.11 | $11.99 | 107,519 |
| 2023-03-01 | $12.21 | $12.31 | $12.06 | $12.10 | $11.98 | 89,127 |
| 2023-02-28 | $12.32 | $12.37 | $12.13 | $12.17 | $12.05 | 135,309 |
| 2023-02-27 | $12.30 | $12.33 | $12.21 | $12.27 | $12.15 | 83,692 |
| 2023-02-24 | $12.33 | $12.34 | $12.20 | $12.21 | $12.09 | 93,526 |
| 2023-02-23 | $12.30 | $12.43 | $12.27 | $12.39 | $12.26 | 60,158 |
| 2023-02-22 | $12.31 | $12.38 | $12.22 | $12.26 | $12.14 | 91,275 |
| 2023-02-21 | $12.49 | $12.49 | $12.20 | $12.21 | $12.09 | 182,163 |
| 2023-02-17 | $12.54 | $12.55 | $12.34 | $12.49 | $12.36 | 132,559 |
| 2023-02-16 | $12.60 | $12.62 | $12.51 | $12.53 | $12.40 | 124,254 |
| 2023-02-15 | $12.62 | $12.71 | $12.55 | $12.64 | $12.51 | 86,846 |
| 2023-02-14 | $12.85 | $12.85 | $12.58 | $12.71 | $12.58 | 72,681 |
| 2023-02-13 | $12.80 | $13.10 | $12.76 | $12.94 | $12.69 | 111,508 |
| 2023-02-10 | $12.90 | $12.90 | $12.63 | $12.76 | $12.76 | 126,063 |
| 2023-02-09 | $12.99 | $13.00 | $12.86 | $12.88 | $12.88 | 85,128 |
| 2023-02-08 | $12.94 | $13.00 | $12.82 | $12.92 | $12.92 | 71,919 |
| 2023-02-07 | $12.76 | $12.93 | $12.70 | $12.93 | $12.93 | 87,714 |
| 2023-02-06 | $12.81 | $12.87 | $12.71 | $12.75 | $12.75 | 95,569 |
| 2023-02-03 | $13.07 | $13.09 | $12.84 | $12.90 | $12.90 | 80,753 |
| 2023-02-02 | $12.94 | $13.19 | $12.90 | $13.13 | $13.13 | 145,823 |
| 2023-02-01 | $12.57 | $12.83 | $12.31 | $12.75 | $12.75 | 203,207 |
| 2023-01-31 | $12.49 | $12.57 | $12.40 | $12.57 | $12.57 | 166,207 |
| 2023-01-30 | $12.53 | $12.55 | $12.39 | $12.41 | $12.41 | 153,546 |
| 2023-01-27 | $12.40 | $12.57 | $12.33 | $12.54 | $12.54 | 168,800 |
| 2023-01-26 | $12.46 | $12.46 | $12.24 | $12.38 | $12.38 | 167,436 |
| 2023-01-25 | $12.24 | $12.35 | $12.15 | $12.34 | $12.34 | 112,841 |
| 2023-01-24 | $12.52 | $12.61 | $12.21 | $12.28 | $12.28 | 327,228 |
| 2023-01-23 | $12.37 | $12.50 | $12.35 | $12.46 | $12.46 | 135,939 |
| 2023-01-20 | $12.12 | $12.30 | $12.10 | $12.30 | $12.30 | 79,173 |
| 2023-01-19 | $12.20 | $12.22 | $12.06 | $12.08 | $12.08 | 111,244 |
| 2023-01-18 | $12.66 | $12.66 | $12.25 | $12.25 | $12.25 | 140,625 |
| 2023-01-17 | $12.33 | $12.63 | $12.25 | $12.56 | $12.56 | 211,483 |
| 2023-01-13 | $12.05 | $12.39 | $12.05 | $12.36 | $12.36 | 167,161 |
| 2023-01-12 | $11.94 | $12.06 | $11.89 | $12.05 | $12.05 | 107,461 |
| 2023-01-11 | $11.89 | $12.03 | $11.89 | $12.02 | $11.90 | 156,388 |
| 2023-01-10 | $11.83 | $11.90 | $11.79 | $11.89 | $11.78 | 188,427 |
| 2023-01-09 | $11.68 | $11.90 | $11.68 | $11.90 | $11.79 | 218,418 |
| 2023-01-06 | $11.42 | $11.67 | $11.38 | $11.62 | $11.51 | 117,548 |
| 2023-01-05 | $11.24 | $11.44 | $11.16 | $11.37 | $11.26 | 107,329 |
| 2023-01-04 | $11.17 | $11.43 | $11.16 | $11.31 | $11.20 | 140,185 |
| 2023-01-03 | $11.06 | $11.11 | $10.96 | $11.08 | $10.97 | 181,415 |
| 2022-12-30 | $10.95 | $10.99 | $10.83 | $10.90 | $10.80 | 295,776 |
| 2022-12-29 | $10.85 | $10.99 | $10.83 | $10.95 | $10.84 | 270,974 |
| 2022-12-28 | $11.03 | $11.10 | $10.81 | $10.81 | $10.71 | 180,221 |
| 2022-12-27 | $11.21 | $11.24 | $11.02 | $11.07 | $10.96 | 221,495 |
| 2022-12-23 | $11.18 | $11.30 | $11.13 | $11.23 | $11.12 | 112,162 |
| 2022-12-22 | $11.29 | $11.31 | $11.07 | $11.18 | $11.07 | 111,249 |
| 2022-12-21 | $11.38 | $11.49 | $11.37 | $11.37 | $11.26 | 117,088 |
| 2022-12-20 | $11.36 | $11.46 | $11.34 | $11.36 | $11.25 | 105,583 |
| 2022-12-19 | $11.62 | $11.66 | $11.39 | $11.46 | $11.35 | 93,314 |
| 2022-12-16 | $11.47 | $11.61 | $11.41 | $11.60 | $11.49 | 209,147 |
| 2022-12-15 | $11.71 | $11.80 | $11.57 | $11.60 | $11.49 | 119,971 |
| 2022-12-14 | $11.71 | $11.88 | $11.66 | $11.82 | $11.71 | 175,975 |
| 2022-12-13 | $12.00 | $12.08 | $11.77 | $11.83 | $11.60 | 203,909 |
| 2022-12-12 | $11.87 | $11.91 | $11.76 | $11.77 | $11.54 | 89,651 |
| 2022-12-09 | $11.75 | $11.89 | $11.75 | $11.81 | $11.58 | 65,252 |
| 2022-12-08 | $11.78 | $11.85 | $11.71 | $11.76 | $11.76 | 133,715 |
| 2022-12-07 | $11.70 | $11.88 | $11.70 | $11.79 | $11.79 | 202,536 |
| 2022-12-06 | $12.00 | $12.12 | $11.79 | $11.81 | $11.81 | 133,847 |
| 2022-12-05 | $12.22 | $12.27 | $11.96 | $12.02 | $12.02 | 151,119 |
| 2022-12-02 | $12.20 | $12.30 | $12.18 | $12.22 | $12.22 | 69,748 |
| 2022-12-01 | $12.25 | $12.44 | $12.24 | $12.32 | $12.32 | 116,719 |
| 2022-11-30 | $11.94 | $12.25 | $11.85 | $12.19 | $12.19 | 154,564 |
| 2022-11-29 | $11.95 | $11.95 | $11.75 | $11.86 | $11.86 | 106,734 |
| 2022-11-28 | $12.06 | $12.11 | $11.92 | $11.95 | $11.95 | 125,741 |
| 2022-11-25 | $11.98 | $12.12 | $11.97 | $12.11 | $12.11 | 82,093 |
| 2022-11-23 | $11.82 | $12.00 | $11.82 | $11.96 | $11.96 | 100,174 |
| 2022-11-22 | $11.62 | $11.77 | $11.55 | $11.73 | $11.73 | 113,511 |
| 2022-11-21 | $11.72 | $11.75 | $11.48 | $11.61 | $11.61 | 120,110 |
| 2022-11-18 | $11.74 | $11.79 | $11.70 | $11.72 | $11.72 | 44,604 |
| 2022-11-17 | $11.68 | $11.77 | $11.62 | $11.68 | $11.68 | 87,663 |
| 2022-11-16 | $11.68 | $11.82 | $11.60 | $11.81 | $11.81 | 106,351 |
| 2022-11-15 | $12.04 | $12.07 | $11.61 | $11.68 | $11.68 | 368,130 |
| 2022-11-14 | $12.02 | $12.07 | $11.93 | $11.96 | $11.96 | 74,574 |
| 2022-11-11 | $12.13 | $12.20 | $12.10 | $12.10 | $12.10 | 68,831 |
| 2022-11-10 | $11.80 | $12.13 | $11.76 | $12.10 | $12.10 | 102,566 |
| 2022-11-09 | $11.76 | $11.76 | $11.44 | $11.51 | $11.51 | 111,152 |
| 2022-11-08 | $11.62 | $11.87 | $11.52 | $11.74 | $11.74 | 108,344 |
| 2022-11-07 | $11.55 | $11.64 | $11.46 | $11.62 | $11.62 | 95,170 |
| 2022-11-04 | $11.44 | $11.52 | $11.36 | $11.49 | $11.49 | 80,062 |
| 2022-11-03 | $11.28 | $11.45 | $11.10 | $11.30 | $11.30 | 118,371 |
| 2022-11-02 | $11.53 | $11.65 | $11.34 | $11.39 | $11.39 | 68,173 |
| 2022-11-01 | $11.80 | $11.91 | $11.51 | $11.51 | $11.51 | 180,417 |
| 2022-10-31 | $11.59 | $11.79 | $11.55 | $11.71 | $11.71 | 171,185 |
| 2022-10-28 | $11.25 | $11.56 | $11.25 | $11.51 | $11.51 | 78,455 |
| 2022-10-27 | $11.20 | $11.38 | $11.16 | $11.24 | $11.24 | 97,857 |
| 2022-10-26 | $11.06 | $11.36 | $11.06 | $11.22 | $11.22 | 99,182 |
| 2022-10-25 | $10.75 | $11.15 | $10.71 | $11.10 | $11.10 | 154,073 |
| 2022-10-24 | $10.64 | $10.79 | $10.59 | $10.70 | $10.70 | 99,395 |
| 2022-10-21 | $10.51 | $10.60 | $10.34 | $10.59 | $10.59 | 134,528 |
| 2022-10-20 | $10.54 | $10.63 | $10.41 | $10.48 | $10.48 | 119,960 |
| 2022-10-19 | $10.69 | $10.70 | $10.50 | $10.54 | $10.54 | 115,107 |
| 2022-10-18 | $10.78 | $10.85 | $10.60 | $10.69 | $10.69 | 114,037 |
| 2022-10-17 | $10.58 | $10.76 | $10.56 | $10.56 | $10.56 | 117,698 |
| 2022-10-14 | $10.65 | $10.71 | $10.39 | $10.43 | $10.43 | 82,224 |
| 2022-10-13 | $10.43 | $10.77 | $10.35 | $10.61 | $10.61 | 161,831 |
| 2022-10-12 | $10.68 | $10.77 | $10.65 | $10.71 | $10.71 | 87,989 |
| 2022-10-11 | $10.86 | $10.92 | $10.71 | $10.74 | $10.74 | 114,488 |
| 2022-10-10 | $11.14 | $11.14 | $10.86 | $10.96 | $10.96 | 128,471 |
| 2022-10-07 | $11.29 | $11.32 | $11.02 | $11.09 | $11.09 | 156,857 |
| 2022-10-06 | $11.40 | $11.45 | $11.31 | $11.37 | $11.37 | 104,867 |
| 2022-10-05 | $11.22 | $11.46 | $11.12 | $11.40 | $11.40 | 121,251 |
| 2022-10-04 | $11.01 | $11.37 | $10.91 | $11.29 | $11.29 | 171,255 |
| 2022-10-03 | $10.65 | $10.86 | $10.65 | $10.79 | $10.79 | 118,964 |
| 2022-09-30 | $10.66 | $10.82 | $10.56 | $10.63 | $10.63 | 154,822 |
| 2022-09-29 | $10.91 | $10.99 | $10.67 | $10.70 | $10.70 | 123,096 |
| 2022-09-28 | $10.70 | $11.06 | $10.69 | $11.00 | $11.00 | 167,438 |
| 2022-09-27 | $11.04 | $11.16 | $10.62 | $10.69 | $10.69 | 246,097 |
| 2022-09-26 | $11.20 | $11.33 | $10.91 | $10.99 | $10.99 | 167,457 |
| 2022-09-23 | $11.77 | $11.83 | $11.21 | $11.37 | $11.37 | 231,780 |
| 2022-09-22 | $12.12 | $12.12 | $11.88 | $11.92 | $11.92 | 120,092 |
| 2022-09-21 | $12.43 | $12.74 | $12.18 | $12.18 | $12.18 | 78,446 |
| 2022-09-20 | $12.66 | $12.66 | $12.40 | $12.45 | $12.45 | 43,545 |
| 2022-09-19 | $12.72 | $12.74 | $12.55 | $12.70 | $12.70 | 55,504 |
| 2022-09-16 | $12.88 | $12.93 | $12.76 | $12.85 | $12.85 | 62,354 |
| 2022-09-15 | $13.11 | $13.15 | $12.96 | $12.99 | $12.99 | 38,740 |
| 2022-09-14 | $13.04 | $13.14 | $12.98 | $13.10 | $13.10 | 50,192 |
| 2022-09-13 | $13.30 | $13.41 | $13.11 | $13.15 | $13.03 | 67,768 |
| 2022-09-12 | $13.62 | $13.78 | $13.44 | $13.54 | $13.42 | 70,387 |
| 2022-09-09 | $13.33 | $13.56 | $13.33 | $13.52 | $13.52 | 66,258 |
| 2022-09-08 | $13.19 | $13.29 | $13.05 | $13.19 | $13.19 | 109,482 |
| 2022-09-07 | $13.08 | $13.25 | $12.90 | $13.19 | $13.19 | 75,973 |
| 2022-09-06 | $13.03 | $13.07 | $12.92 | $13.00 | $13.00 | 55,058 |
| 2022-09-02 | $13.18 | $13.27 | $12.90 | $12.94 | $12.94 | 63,465 |
| 2022-09-01 | $13.11 | $13.35 | $13.00 | $13.16 | $13.16 | 89,435 |
| 2022-08-31 | $13.27 | $13.40 | $13.09 | $13.12 | $13.12 | 72,591 |
| 2022-08-30 | $13.41 | $13.43 | $13.10 | $13.15 | $13.15 | 73,636 |
| 2022-08-29 | $13.38 | $13.44 | $13.25 | $13.36 | $13.36 | 45,965 |
| 2022-08-26 | $13.72 | $13.72 | $13.38 | $13.38 | $13.38 | 53,625 |
| 2022-08-25 | $13.79 | $13.82 | $13.56 | $13.66 | $13.66 | 78,852 |
| 2022-08-24 | $13.57 | $13.86 | $13.50 | $13.64 | $13.64 | 104,029 |
| 2022-08-23 | $13.79 | $13.88 | $13.50 | $13.57 | $13.57 | 123,396 |
| 2022-08-22 | $13.91 | $13.98 | $13.70 | $13.78 | $13.78 | 87,716 |
| 2022-08-19 | $14.02 | $14.12 | $13.95 | $14.01 | $14.01 | 99,500 |
| 2022-08-18 | $14.05 | $14.29 | $13.99 | $14.03 | $14.03 | 55,779 |
| 2022-08-17 | $14.34 | $14.37 | $13.95 | $14.10 | $14.10 | 91,637 |
| 2022-08-16 | $14.67 | $14.67 | $14.28 | $14.39 | $14.39 | 79,292 |
| 2022-08-15 | $14.66 | $14.69 | $14.54 | $14.69 | $14.69 | 68,888 |
| 2022-08-12 | $14.55 | $14.71 | $14.35 | $14.70 | $14.70 | 55,828 |
| 2022-08-11 | $14.94 | $14.99 | $14.54 | $14.59 | $14.47 | 103,222 |
| 2022-08-10 | $14.30 | $14.71 | $14.21 | $14.60 | $14.48 | 107,504 |
| 2022-08-09 | $14.06 | $14.21 | $13.97 | $14.10 | $13.99 | 115,082 |
| 2022-08-08 | $13.97 | $14.12 | $13.90 | $14.03 | $13.92 | 89,609 |
| 2022-08-05 | $13.84 | $14.08 | $13.78 | $13.87 | $13.76 | 57,162 |
| 2022-08-04 | $14.26 | $14.26 | $13.78 | $13.78 | $13.67 | 304,067 |
| 2022-08-03 | $14.06 | $14.29 | $14.05 | $14.24 | $14.13 | 127,681 |
| 2022-08-02 | $13.90 | $14.00 | $13.76 | $13.89 | $13.78 | 115,210 |
| 2022-08-01 | $13.60 | $14.00 | $13.60 | $13.85 | $13.74 | 194,559 |
| 2022-07-29 | $13.36 | $13.64 | $13.22 | $13.55 | $13.44 | 121,983 |
| 2022-07-28 | $12.90 | $13.23 | $12.90 | $13.17 | $13.07 | 73,576 |
| 2022-07-27 | $12.64 | $12.89 | $12.64 | $12.85 | $12.75 | 64,454 |
| 2022-07-26 | $12.69 | $12.77 | $12.56 | $12.60 | $12.50 | 81,798 |
| 2022-07-25 | $12.78 | $12.95 | $12.68 | $12.75 | $12.65 | 104,280 |
| 2022-07-22 | $12.95 | $13.08 | $12.60 | $12.64 | $12.54 | 117,553 |
| 2022-07-21 | $12.97 | $13.10 | $12.84 | $12.89 | $12.79 | 140,181 |
| 2022-07-20 | $13.04 | $13.09 | $12.85 | $12.93 | $12.83 | 83,539 |
| 2022-07-19 | $12.90 | $12.93 | $12.58 | $12.86 | $12.76 | 240,380 |
| 2022-07-18 | $13.30 | $13.30 | $12.76 | $12.80 | $12.70 | 164,201 |
| 2022-07-15 | $13.04 | $13.19 | $12.98 | $13.19 | $13.09 | 65,236 |
| 2022-07-14 | $12.78 | $12.96 | $12.68 | $12.83 | $12.73 | 73,930 |
| 2022-07-13 | $13.16 | $13.16 | $12.70 | $12.98 | $12.76 | 76,080 |
| 2022-07-12 | $13.29 | $13.44 | $13.10 | $13.20 | $12.98 | 105,137 |
| 2022-07-11 | $13.25 | $13.43 | $13.06 | $13.32 | $13.10 | 80,575 |
| 2022-07-08 | $12.94 | $13.25 | $12.94 | $13.21 | $12.99 | 126,253 |
| 2022-07-07 | $12.66 | $12.96 | $12.63 | $12.90 | $12.68 | 123,632 |
| 2022-07-06 | $12.58 | $12.75 | $12.45 | $12.65 | $12.44 | 137,912 |
| 2022-07-05 | $12.28 | $12.50 | $12.09 | $12.50 | $12.29 | 162,939 |
| 2022-07-01 | $12.04 | $12.21 | $12.01 | $12.21 | $12.00 | 86,106 |
| 2022-06-30 | $12.09 | $12.15 | $11.86 | $12.05 | $11.85 | 84,287 |
| 2022-06-29 | $11.95 | $12.16 | $11.95 | $12.11 | $11.91 | 63,921 |
| 2022-06-28 | $12.25 | $12.31 | $11.93 | $11.95 | $11.75 | 122,963 |
| 2022-06-27 | $12.28 | $12.29 | $12.16 | $12.20 | $11.99 | 122,268 |
| 2022-06-24 | $12.07 | $12.30 | $12.07 | $12.18 | $11.97 | 110,865 |
| 2022-06-23 | $11.96 | $12.02 | $11.72 | $11.93 | $11.73 | 150,922 |
| 2022-06-22 | $11.90 | $12.21 | $11.86 | $11.98 | $11.78 | 63,624 |
| 2022-06-21 | $12.12 | $12.70 | $12.02 | $12.02 | $11.82 | 105,393 |
| 2022-06-17 | $11.84 | $12.31 | $11.83 | $12.06 | $11.86 | 84,943 |
| 2022-06-16 | $12.53 | $12.69 | $11.74 | $11.75 | $11.55 | 218,988 |
| 2022-06-15 | $12.88 | $13.00 | $12.61 | $12.83 | $12.61 | 102,762 |
| 2022-06-14 | $13.00 | $13.26 | $12.61 | $12.68 | $12.47 | 144,102 |
| 2022-06-13 | $13.82 | $13.88 | $13.01 | $13.10 | $12.76 | 118,735 |
| 2022-06-10 | $13.90 | $14.33 | $13.86 | $13.90 | $13.54 | 110,458 |
| 2022-06-09 | $14.27 | $14.65 | $13.96 | $13.98 | $13.62 | 89,244 |
| 2022-06-08 | $14.23 | $14.35 | $14.11 | $14.29 | $13.92 | 76,722 |
| 2022-06-07 | $13.91 | $14.35 | $13.86 | $14.26 | $13.89 | 98,749 |
| 2022-06-06 | $13.93 | $14.24 | $13.82 | $13.85 | $13.49 | 61,395 |
| 2022-06-03 | $13.90 | $14.04 | $13.80 | $13.82 | $13.46 | 95,529 |
| 2022-06-02 | $13.90 | $14.05 | $13.79 | $14.03 | $13.67 | 97,793 |
| 2022-06-01 | $14.19 | $14.23 | $13.74 | $13.79 | $13.43 | 99,823 |
| 2022-05-31 | $14.22 | $14.28 | $13.95 | $14.14 | $13.77 | 133,621 |
| 2022-05-27 | $13.63 | $13.98 | $13.63 | $13.95 | $13.59 | 95,038 |
| 2022-05-26 | $13.27 | $13.66 | $13.27 | $13.51 | $13.16 | 118,734 |
| 2022-05-25 | $13.09 | $13.25 | $13.07 | $13.25 | $12.91 | 73,091 |
| 2022-05-24 | $13.15 | $13.23 | $12.97 | $13.12 | $12.78 | 101,719 |
| 2022-05-23 | $13.16 | $13.33 | $13.06 | $13.17 | $12.83 | 89,251 |
| 2022-05-20 | $13.22 | $13.26 | $12.92 | $13.09 | $12.75 | 86,219 |
| 2022-05-19 | $12.84 | $13.26 | $12.84 | $13.10 | $12.76 | 67,217 |
| 2022-05-18 | $13.18 | $13.18 | $12.88 | $12.90 | $12.57 | 81,177 |
| 2022-05-17 | $12.96 | $13.20 | $12.89 | $13.16 | $12.82 | 105,956 |
| 2022-05-16 | $12.90 | $13.14 | $12.81 | $12.84 | $12.51 | 104,850 |
| 2022-05-13 | $12.61 | $13.25 | $12.61 | $12.92 | $12.59 | 113,491 |
| 2022-05-12 | $12.86 | $12.91 | $12.43 | $12.56 | $12.23 | 168,667 |
| 2022-05-11 | $13.09 | $13.41 | $13.00 | $13.03 | $12.58 | 164,774 |
| 2022-05-10 | $13.48 | $13.64 | $13.07 | $13.15 | $12.69 | 96,703 |
| 2022-05-09 | $14.05 | $14.16 | $13.22 | $13.28 | $12.82 | 190,332 |
| 2022-05-06 | $14.28 | $14.42 | $14.07 | $14.18 | $13.69 | 87,063 |
| 2022-05-05 | $14.51 | $14.70 | $14.12 | $14.29 | $13.79 | 135,385 |
| 2022-05-04 | $14.35 | $14.59 | $14.25 | $14.53 | $14.02 | 96,375 |
| 2022-05-03 | $14.39 | $14.54 | $14.28 | $14.38 | $13.88 | 57,461 |
| 2022-05-02 | $14.35 | $14.50 | $14.17 | $14.31 | $13.81 | 85,889 |
| 2022-04-29 | $14.54 | $14.68 | $14.35 | $14.40 | $13.90 | 68,772 |
| 2022-04-28 | $14.33 | $14.55 | $14.24 | $14.49 | $13.98 | 112,267 |
| 2022-04-27 | $14.31 | $14.49 | $14.16 | $14.18 | $13.69 | 69,390 |
| 2022-04-26 | $14.55 | $14.61 | $14.28 | $14.30 | $13.80 | 90,284 |
| 2022-04-25 | $14.52 | $14.62 | $14.38 | $14.56 | $14.05 | 89,210 |
| 2022-04-22 | $14.75 | $14.86 | $14.54 | $14.57 | $14.06 | 65,748 |
| 2022-04-21 | $15.15 | $15.20 | $14.75 | $14.77 | $14.25 | 118,843 |
| 2022-04-20 | $15.10 | $15.19 | $14.98 | $15.09 | $14.56 | 77,977 |
| 2022-04-19 | $14.93 | $15.09 | $14.90 | $15.04 | $14.52 | 53,953 |
| 2022-04-18 | $14.96 | $15.03 | $14.89 | $14.97 | $14.45 | 72,603 |
| 2022-04-14 | $15.06 | $15.09 | $14.85 | $14.94 | $14.42 | 73,562 |
| 2022-04-13 | $14.89 | $15.01 | $14.78 | $14.97 | $14.45 | 86,007 |
| 2022-04-12 | $14.73 | $14.99 | $14.71 | $14.96 | $14.33 | 100,377 |
| 2022-04-11 | $14.75 | $14.81 | $14.65 | $14.70 | $14.08 | 60,874 |
| 2022-04-08 | $14.86 | $14.96 | $14.71 | $14.79 | $14.16 | 70,056 |
| 2022-04-07 | $15.09 | $15.10 | $14.76 | $15.00 | $14.36 | 106,434 |
| 2022-04-06 | $15.34 | $15.39 | $14.95 | $15.10 | $14.46 | 110,321 |
| 2022-04-05 | $15.75 | $15.82 | $15.45 | $15.45 | $14.79 | 100,740 |
| 2022-04-04 | $15.87 | $15.94 | $15.55 | $15.91 | $15.24 | 60,074 |
| 2022-04-01 | $15.70 | $15.84 | $15.50 | $15.78 | $15.11 | 68,186 |
| 2022-03-31 | $15.56 | $15.66 | $15.45 | $15.66 | $15.00 | 58,531 |
| 2022-03-30 | $15.52 | $15.68 | $15.48 | $15.56 | $14.90 | 86,852 |
| 2022-03-29 | $15.45 | $15.64 | $15.37 | $15.52 | $14.86 | 67,384 |
| 2022-03-28 | $15.64 | $15.65 | $15.23 | $15.37 | $14.72 | 59,550 |
| 2022-03-25 | $15.55 | $15.74 | $15.50 | $15.58 | $14.92 | 68,701 |
| 2022-03-24 | $15.70 | $15.89 | $15.54 | $15.63 | $14.97 | 68,684 |
| 2022-03-23 | $15.98 | $15.99 | $15.66 | $15.75 | $15.08 | 60,489 |
| 2022-03-22 | $15.80 | $16.03 | $15.79 | $15.95 | $15.27 | 50,423 |
| 2022-03-21 | $15.99 | $16.00 | $15.80 | $15.84 | $15.17 | 57,507 |
| 2022-03-18 | $15.33 | $16.00 | $15.33 | $15.99 | $15.31 | 78,948 |
| 2022-03-17 | $14.83 | $15.57 | $14.83 | $15.28 | $14.63 | 109,102 |
| 2022-03-16 | $14.73 | $15.09 | $14.64 | $14.83 | $14.20 | 99,913 |
| 2022-03-15 | $14.38 | $14.79 | $14.28 | $14.64 | $14.02 | 131,054 |
| 2022-03-14 | $14.53 | $14.93 | $14.39 | $14.45 | $13.84 | 152,805 |
| 2022-03-11 | $15.06 | $15.10 | $14.54 | $14.66 | $13.93 | 102,959 |
| 2022-03-10 | $14.68 | $15.10 | $14.68 | $15.06 | $14.31 | 46,666 |
| 2022-03-09 | $14.85 | $15.02 | $14.78 | $14.86 | $14.12 | 37,502 |
| 2022-03-08 | $14.95 | $15.07 | $14.59 | $14.75 | $14.01 | 115,612 |
| 2022-03-07 | $15.16 | $15.24 | $14.72 | $14.85 | $14.11 | 71,729 |
| 2022-03-04 | $15.16 | $15.25 | $15.03 | $15.16 | $14.40 | 63,687 |
| 2022-03-03 | $15.86 | $15.91 | $15.30 | $15.31 | $14.54 | 114,367 |
| 2022-03-02 | $15.47 | $15.84 | $15.40 | $15.79 | $15.00 | 58,242 |
| 2022-03-01 | $15.72 | $15.89 | $15.41 | $15.52 | $14.74 | 96,637 |
| 2022-02-28 | $15.36 | $15.70 | $15.31 | $15.69 | $14.90 | 79,277 |
| 2022-02-25 | $15.03 | $15.46 | $15.03 | $15.37 | $14.60 | 99,306 |
| 2022-02-24 | $14.28 | $15.05 | $14.04 | $15.04 | $14.29 | 156,096 |
| 2022-02-23 | $14.85 | $15.00 | $14.50 | $14.55 | $13.82 | 131,378 |
| 2022-02-22 | $15.04 | $15.19 | $14.75 | $14.81 | $14.07 | 161,184 |
| 2022-02-18 | $15.20 | $15.40 | $15.16 | $15.18 | $14.42 | 134,801 |
| 2022-02-17 | $15.48 | $15.59 | $15.20 | $15.27 | $14.50 | 149,033 |
| 2022-02-16 | $15.58 | $15.73 | $15.46 | $15.61 | $14.83 | 108,602 |
| 2022-02-15 | $15.62 | $15.85 | $15.58 | $15.61 | $14.83 | 100,174 |
| 2022-02-14 | $15.90 | $16.08 | $15.50 | $15.58 | $14.80 | 130,181 |
| 2022-02-11 | $16.33 | $16.49 | $16.01 | $16.03 | $15.11 | 71,760 |
| 2022-02-10 | $16.64 | $16.85 | $16.32 | $16.37 | $15.43 | 81,446 |
| 2022-02-09 | $16.55 | $16.83 | $16.49 | $16.74 | $15.78 | 87,219 |
| 2022-02-08 | $16.82 | $16.89 | $16.52 | $16.53 | $15.58 | 146,161 |
| 2022-02-07 | $16.84 | $16.98 | $16.82 | $16.87 | $15.91 | 50,184 |
| 2022-02-04 | $16.40 | $16.81 | $16.37 | $16.76 | $15.80 | 80,562 |
| 2022-02-03 | $16.64 | $16.71 | $16.44 | $16.50 | $15.56 | 45,096 |
| 2022-02-02 | $16.75 | $16.95 | $16.63 | $16.74 | $15.78 | 76,322 |
| 2022-02-01 | $16.61 | $16.78 | $16.53 | $16.65 | $15.70 | 87,190 |
| 2022-01-31 | $16.35 | $16.88 | $16.33 | $16.59 | $15.64 | 107,534 |
| 2022-01-28 | $16.02 | $16.36 | $15.88 | $16.36 | $15.42 | 89,618 |
| 2022-01-27 | $15.98 | $16.30 | $15.97 | $16.09 | $15.17 | 86,386 |
| 2022-01-26 | $16.15 | $16.38 | $15.77 | $15.88 | $14.97 | 108,994 |
| 2022-01-25 | $15.50 | $16.16 | $15.48 | $16.01 | $15.09 | 135,242 |
| 2022-01-24 | $15.75 | $15.75 | $15.04 | $15.59 | $14.70 | 234,018 |
| 2022-01-21 | $16.27 | $16.46 | $15.72 | $15.82 | $14.92 | 155,092 |
| 2022-01-20 | $16.71 | $17.02 | $16.26 | $16.37 | $15.43 | 238,833 |
| 2022-01-19 | $17.40 | $17.41 | $16.69 | $16.71 | $15.75 | 266,271 |
| 2022-01-18 | $17.50 | $17.65 | $17.32 | $17.40 | $16.40 | 119,707 |
| 2022-01-14 | $17.68 | $17.86 | $17.41 | $17.52 | $16.52 | 136,458 |
| 2022-01-13 | $18.00 | $18.13 | $17.61 | $17.69 | $16.68 | 134,466 |
| 2022-01-12 | $18.19 | $18.25 | $18.05 | $18.10 | $16.95 | 129,646 |
| 2022-01-11 | $18.33 | $18.48 | $18.11 | $18.15 | $17.00 | 105,432 |
| 2022-01-10 | $18.35 | $18.45 | $18.05 | $18.26 | $17.10 | 147,326 |
| 2022-01-07 | $18.36 | $18.49 | $18.22 | $18.43 | $17.26 | 83,901 |
| 2022-01-06 | $18.18 | $18.36 | $18.05 | $18.36 | $17.20 | 94,997 |
| 2022-01-05 | $18.23 | $18.42 | $18.07 | $18.17 | $17.02 | 125,317 |
| 2022-01-04 | $18.50 | $18.50 | $18.16 | $18.29 | $17.13 | 78,112 |
| 2022-01-03 | $18.46 | $18.46 | $18.18 | $18.35 | $17.19 | 86,658 |
| 2021-12-31 | $18.40 | $18.48 | $18.22 | $18.46 | $17.29 | 291,665 |
| 2021-12-30 | $17.95 | $18.22 | $17.89 | $18.22 | $17.06 | 193,579 |
| 2021-12-29 | $17.74 | $17.97 | $17.71 | $17.89 | $16.76 | 141,692 |
| 2021-12-28 | $17.91 | $17.91 | $17.56 | $17.75 | $16.62 | 164,614 |
| 2021-12-27 | $18.15 | $18.15 | $17.75 | $17.81 | $16.68 | 215,055 |
| 2021-12-23 | $17.90 | $18.10 | $17.84 | $18.10 | $16.95 | 165,351 |
| 2021-12-22 | $17.74 | $17.82 | $17.44 | $17.82 | $16.69 | 141,246 |
| 2021-12-21 | $18.59 | $18.84 | $18.51 | $18.81 | $16.34 | 84,213 |
| 2021-12-20 | $18.40 | $18.50 | $18.20 | $18.50 | $16.08 | 68,108 |
| 2021-12-17 | $18.28 | $18.53 | $18.09 | $18.53 | $16.10 | 72,197 |
| 2021-12-16 | $18.50 | $18.57 | $18.11 | $18.24 | $15.85 | 84,762 |
| 2021-12-15 | $18.39 | $18.43 | $17.96 | $18.43 | $16.01 | 77,011 |
| 2021-12-14 | $17.86 | $18.32 | $17.83 | $18.32 | $15.92 | 154,327 |
| 2021-12-13 | $17.98 | $18.26 | $17.97 | $17.98 | $15.52 | 87,444 |
| 2021-12-10 | $17.96 | $18.00 | $17.90 | $17.98 | $15.52 | 63,463 |
| 2021-12-09 | $18.16 | $18.20 | $17.92 | $17.93 | $15.48 | 71,354 |
| 2021-12-08 | $18.04 | $18.25 | $17.94 | $18.25 | $15.76 | 111,162 |
| 2021-12-07 | $17.64 | $17.97 | $17.64 | $17.87 | $15.43 | 78,538 |
| 2021-12-06 | $17.38 | $17.52 | $17.32 | $17.37 | $15.00 | 72,672 |
| 2021-12-03 | $17.71 | $17.71 | $17.32 | $17.38 | $15.01 | 84,833 |
| 2021-12-02 | $17.57 | $17.74 | $17.43 | $17.71 | $15.29 | 77,308 |
| 2021-12-01 | $18.02 | $18.10 | $17.53 | $17.56 | $15.16 | 116,247 |
| 2021-11-30 | $18.14 | $18.19 | $17.81 | $17.92 | $15.47 | 101,365 |
| 2021-11-29 | $18.24 | $18.26 | $17.94 | $18.13 | $15.65 | 89,100 |
| 2021-11-26 | $18.29 | $18.36 | $18.03 | $18.21 | $15.72 | 58,131 |
| 2021-11-24 | $18.28 | $18.36 | $18.21 | $18.36 | $15.85 | 65,730 |
| 2021-11-23 | $18.42 | $18.42 | $18.21 | $18.28 | $15.78 | 104,889 |
| 2021-11-22 | $18.83 | $18.88 | $18.34 | $18.37 | $15.86 | 123,384 |
| 2021-11-19 | $18.98 | $18.99 | $18.77 | $18.81 | $16.24 | 56,489 |
| 2021-11-18 | $19.08 | $19.17 | $18.90 | $18.94 | $16.35 | 54,123 |
| 2021-11-17 | $19.15 | $19.23 | $18.97 | $18.99 | $16.40 | 50,762 |
| 2021-11-16 | $19.33 | $19.39 | $19.08 | $19.08 | $16.47 | 85,862 |
| 2021-11-15 | $19.35 | $19.45 | $19.27 | $19.36 | $16.72 | 46,369 |
| 2021-11-12 | $19.24 | $19.39 | $19.24 | $19.29 | $16.66 | 36,136 |
| 2021-11-11 | $19.29 | $19.41 | $19.26 | $19.39 | $16.64 | 52,585 |
| 2021-11-10 | $19.15 | $19.41 | $19.15 | $19.27 | $16.54 | 58,659 |
| 2021-11-09 | $19.24 | $19.30 | $19.16 | $19.22 | $16.49 | 47,759 |
| 2021-11-08 | $19.21 | $19.26 | $19.18 | $19.19 | $16.47 | 30,569 |
| 2021-11-05 | $19.26 | $19.29 | $19.11 | $19.12 | $16.41 | 45,068 |
| 2021-11-04 | $19.11 | $19.19 | $19.10 | $19.17 | $16.45 | 54,150 |
| 2021-11-03 | $19.12 | $19.14 | $19.07 | $19.10 | $16.39 | 48,945 |
| 2021-11-02 | $19.31 | $19.32 | $19.05 | $19.07 | $16.37 | 112,582 |
| 2021-11-01 | $19.28 | $19.32 | $19.17 | $19.22 | $16.49 | 84,034 |
| 2021-10-29 | $19.19 | $19.24 | $19.13 | $19.23 | $16.50 | 62,963 |
| 2021-10-28 | $19.09 | $19.17 | $19.06 | $19.13 | $16.42 | 81,347 |
| 2021-10-27 | $19.30 | $19.32 | $19.07 | $19.07 | $16.37 | 45,458 |
| 2021-10-26 | $19.23 | $19.30 | $19.18 | $19.30 | $16.56 | 68,567 |
| 2021-10-25 | $19.33 | $19.33 | $19.13 | $19.14 | $16.43 | 37,914 |
| 2021-10-22 | $19.13 | $19.32 | $19.12 | $19.26 | $16.53 | 77,898 |
| 2021-10-21 | $19.14 | $19.20 | $19.05 | $19.05 | $16.35 | 64,115 |
| 2021-10-20 | $19.08 | $19.23 | $19.08 | $19.12 | $16.41 | 61,561 |
| 2021-10-19 | $19.06 | $19.12 | $18.99 | $19.06 | $16.36 | 64,571 |
| 2021-10-18 | $18.97 | $19.05 | $18.93 | $18.95 | $16.26 | 52,572 |
| 2021-10-15 | $18.91 | $19.14 | $18.91 | $18.99 | $16.30 | 64,117 |
| 2021-10-14 | $19.06 | $19.17 | $19.03 | $19.07 | $16.37 | 44,227 |
| 2021-10-13 | $18.95 | $19.02 | $18.92 | $18.99 | $16.20 | 48,556 |
| 2021-10-12 | $18.93 | $18.96 | $18.84 | $18.84 | $16.07 | 56,760 |
| 2021-10-11 | $18.81 | $19.09 | $18.81 | $18.82 | $16.05 | 85,587 |
| 2021-10-08 | $18.77 | $18.89 | $18.75 | $18.79 | $16.03 | 41,129 |
| 2021-10-07 | $18.58 | $18.78 | $18.58 | $18.63 | $15.89 | 44,115 |
| 2021-10-06 | $18.31 | $18.60 | $18.25 | $18.44 | $15.73 | 137,169 |
| 2021-10-05 | $18.06 | $18.31 | $18.03 | $18.31 | $15.62 | 144,339 |
| 2021-10-04 | $18.05 | $18.11 | $17.78 | $17.97 | $15.33 | 165,146 |
| 2021-10-01 | $18.00 | $18.07 | $17.83 | $18.07 | $15.41 | 126,121 |
| 2021-09-30 | $18.13 | $18.22 | $17.92 | $17.98 | $15.34 | 165,558 |
| 2021-09-29 | $18.24 | $18.36 | $18.11 | $18.12 | $15.46 | 115,886 |
| 2021-09-28 | $18.62 | $18.72 | $18.16 | $18.16 | $15.49 | 120,005 |
| 2021-09-27 | $18.76 | $18.79 | $18.62 | $18.62 | $15.88 | 72,139 |
| 2021-09-24 | $18.83 | $18.92 | $18.73 | $18.75 | $15.99 | 59,134 |
| 2021-09-23 | $18.88 | $18.95 | $18.78 | $18.80 | $16.04 | 82,442 |
| 2021-09-22 | $18.78 | $18.86 | $18.76 | $18.78 | $16.02 | 79,371 |
| 2021-09-21 | $18.76 | $18.87 | $18.69 | $18.73 | $15.98 | 53,542 |
| 2021-09-20 | $18.96 | $18.96 | $18.65 | $18.72 | $15.97 | 65,418 |
| 2021-09-17 | $19.07 | $19.19 | $19.02 | $19.05 | $16.25 | 46,771 |
| 2021-09-16 | $19.07 | $19.10 | $19.02 | $19.08 | $16.27 | 39,788 |
| 2021-09-15 | $19.10 | $19.21 | $19.05 | $19.12 | $16.31 | 47,738 |
| 2021-09-14 | $19.31 | $19.31 | $19.10 | $19.10 | $16.29 | 74,423 |
| 2021-09-13 | $19.51 | $19.51 | $19.31 | $19.42 | $16.46 | 94,027 |
| 2021-09-10 | $19.49 | $19.53 | $19.32 | $19.36 | $16.41 | 76,879 |
| 2021-09-09 | $19.20 | $19.45 | $19.18 | $19.34 | $16.40 | 63,014 |
| 2021-09-08 | $19.17 | $19.28 | $19.16 | $19.20 | $16.28 | 77,368 |
| 2021-09-07 | $19.15 | $19.22 | $19.10 | $19.16 | $16.24 | 91,583 |
| 2021-09-03 | $19.23 | $19.31 | $19.10 | $19.21 | $16.29 | 44,790 |
| 2021-09-02 | $19.34 | $19.34 | $19.22 | $19.27 | $16.34 | 58,460 |
| 2021-09-01 | $19.10 | $19.36 | $19.04 | $19.31 | $16.37 | 103,425 |
| 2021-08-31 | $19.04 | $19.09 | $18.91 | $19.06 | $16.16 | 81,227 |
| 2021-08-30 | $19.04 | $19.10 | $19.00 | $19.03 | $16.13 | 67,948 |
| 2021-08-27 | $18.91 | $19.05 | $18.88 | $19.05 | $16.15 | 77,353 |
| 2021-08-26 | $19.05 | $19.08 | $18.89 | $18.90 | $16.02 | 74,832 |
| 2021-08-25 | $19.10 | $19.11 | $19.04 | $19.04 | $16.14 | 131,406 |
| 2021-08-24 | $18.93 | $19.10 | $18.93 | $19.08 | $16.18 | 66,152 |
| 2021-08-23 | $18.83 | $18.97 | $18.82 | $18.88 | $16.01 | 54,339 |
| 2021-08-20 | $18.64 | $18.86 | $18.64 | $18.82 | $15.95 | 64,006 |
| 2021-08-19 | $18.79 | $18.91 | $18.72 | $18.73 | $15.88 | 72,602 |
| 2021-08-18 | $19.05 | $19.13 | $18.91 | $18.94 | $16.06 | 55,189 |
| 2021-08-17 | $19.14 | $19.16 | $19.02 | $19.12 | $16.21 | 94,711 |
| 2021-08-16 | $19.25 | $19.29 | $19.03 | $19.21 | $16.29 | 96,372 |
| 2021-08-13 | $19.59 | $19.59 | $19.34 | $19.35 | $16.41 | 57,334 |
| 2021-08-12 | $19.60 | $19.66 | $19.51 | $19.58 | $16.60 | 44,876 |
| 2021-08-11 | $19.73 | $19.77 | $19.61 | $19.68 | $16.58 | 68,233 |
| 2021-08-10 | $19.85 | $19.86 | $19.52 | $19.59 | $16.51 | 103,065 |
| 2021-08-09 | $19.50 | $19.79 | $19.48 | $19.77 | $16.66 | 68,398 |
| 2021-08-06 | $19.61 | $19.71 | $19.54 | $19.66 | $16.57 | 60,162 |
| 2021-08-05 | $19.33 | $19.57 | $19.33 | $19.56 | $16.48 | 58,722 |
| 2021-08-04 | $19.23 | $19.33 | $19.18 | $19.33 | $16.29 | 59,910 |
| 2021-08-03 | $19.34 | $19.34 | $19.16 | $19.22 | $16.20 | 79,626 |
| 2021-08-02 | $19.19 | $19.39 | $19.19 | $19.22 | $16.20 | 81,215 |
| 2021-07-30 | $19.23 | $19.28 | $19.10 | $19.21 | $16.19 | 56,076 |
| 2021-07-29 | $19.28 | $19.31 | $19.10 | $19.26 | $16.23 | 57,433 |
| 2021-07-28 | $19.08 | $19.22 | $19.01 | $19.22 | $16.20 | 46,125 |
| 2021-07-27 | $19.02 | $19.09 | $18.90 | $18.99 | $16.00 | 61,437 |
| 2021-07-26 | $18.83 | $19.01 | $18.79 | $18.99 | $16.00 | 64,673 |
| 2021-07-23 | $18.77 | $18.91 | $18.72 | $18.83 | $15.87 | 75,409 |
| 2021-07-22 | $18.82 | $18.85 | $18.65 | $18.71 | $15.77 | 81,850 |
| 2021-07-21 | $18.58 | $18.75 | $18.55 | $18.75 | $15.80 | 88,496 |
| 2021-07-20 | $18.25 | $18.54 | $18.17 | $18.44 | $15.54 | 125,009 |
| 2021-07-19 | $18.33 | $18.40 | $17.86 | $18.08 | $15.24 | 209,477 |
| 2021-07-16 | $19.11 | $19.16 | $18.50 | $18.53 | $15.62 | 155,559 |
| 2021-07-15 | $19.32 | $19.39 | $19.04 | $19.09 | $16.09 | 96,804 |
| 2021-07-14 | $19.81 | $19.84 | $19.34 | $19.37 | $16.32 | 104,127 |
| 2021-07-13 | $19.84 | $19.91 | $19.72 | $19.81 | $16.59 | 92,790 |
| 2021-07-12 | $19.77 | $19.88 | $19.65 | $19.80 | $16.59 | 111,514 |
| 2021-07-09 | $19.54 | $19.67 | $19.49 | $19.67 | $16.48 | 52,138 |
| 2021-07-08 | $19.50 | $19.50 | $19.25 | $19.49 | $16.33 | 123,569 |
| 2021-07-07 | $19.54 | $19.56 | $19.46 | $19.52 | $16.35 | 79,815 |
| 2021-07-06 | $19.44 | $19.50 | $19.23 | $19.50 | $16.33 | 82,255 |
| 2021-07-02 | $19.39 | $19.43 | $19.28 | $19.37 | $16.23 | 77,464 |
| 2021-07-01 | $19.36 | $19.43 | $19.30 | $19.36 | $16.22 | 81,168 |
| 2021-06-30 | $19.45 | $19.50 | $19.24 | $19.27 | $16.14 | 117,388 |
| 2021-06-29 | $19.68 | $19.75 | $19.32 | $19.40 | $16.25 | 223,973 |
| 2021-06-28 | $19.65 | $19.77 | $19.60 | $19.72 | $16.52 | 45,488 |
| 2021-06-25 | $19.59 | $19.78 | $19.53 | $19.59 | $16.41 | 66,145 |
| 2021-06-24 | $19.51 | $19.61 | $19.42 | $19.49 | $16.33 | 70,078 |
| 2021-06-23 | $19.41 | $19.58 | $19.39 | $19.42 | $16.27 | 51,050 |
| 2021-06-22 | $19.38 | $19.44 | $19.31 | $19.41 | $16.26 | 54,243 |
| 2021-06-21 | $19.21 | $19.43 | $19.20 | $19.34 | $16.20 | 97,138 |
| 2021-06-18 | $18.81 | $19.22 | $18.64 | $19.17 | $16.06 | 159,592 |
| 2021-06-17 | $19.12 | $19.15 | $18.90 | $18.90 | $15.83 | 131,728 |
| 2021-06-16 | $19.53 | $19.64 | $19.03 | $19.03 | $15.94 | 172,549 |
| 2021-06-15 | $19.64 | $19.69 | $19.53 | $19.54 | $16.37 | 70,877 |
| 2021-06-14 | $19.42 | $19.58 | $19.35 | $19.58 | $16.40 | 77,206 |
| 2021-06-11 | $19.10 | $19.50 | $19.10 | $19.45 | $16.20 | 101,065 |
| 2021-06-10 | $19.36 | $19.40 | $19.00 | $19.03 | $15.85 | 311,405 |
| 2021-06-09 | $19.50 | $19.55 | $19.23 | $19.26 | $16.04 | 143,847 |
| 2021-06-08 | $19.54 | $19.58 | $19.33 | $19.37 | $16.13 | 152,032 |
| 2021-06-07 | $19.54 | $19.62 | $19.45 | $19.46 | $16.20 | 123,541 |
| 2021-06-04 | $19.54 | $19.60 | $19.45 | $19.51 | $16.25 | 130,204 |
| 2021-06-03 | $19.59 | $19.59 | $19.45 | $19.45 | $16.20 | 132,913 |
| 2021-06-02 | $19.58 | $19.63 | $19.50 | $19.60 | $16.32 | 157,194 |
| 2021-06-01 | $19.60 | $19.61 | $19.43 | $19.59 | $16.31 | 231,423 |
| 2021-05-28 | $19.18 | $19.59 | $19.11 | $19.49 | $16.23 | 642,213 |
| 2021-05-27 | $18.54 | $18.86 | $18.46 | $18.80 | $15.65 | 75,590 |
| 2021-05-26 | $18.49 | $18.55 | $18.36 | $18.42 | $15.34 | 69,806 |
| 2021-05-25 | $18.48 | $18.62 | $18.32 | $18.41 | $15.33 | 64,881 |
| 2021-05-24 | $18.36 | $18.46 | $18.28 | $18.34 | $15.27 | 114,338 |
| 2021-05-21 | $18.60 | $18.63 | $18.26 | $18.29 | $15.23 | 129,274 |
| 2021-05-20 | $18.29 | $18.39 | $18.25 | $18.39 | $15.31 | 45,128 |
| 2021-05-19 | $18.23 | $18.23 | $18.10 | $18.22 | $15.17 | 157,269 |
| 2021-05-18 | $18.33 | $18.35 | $18.22 | $18.31 | $15.25 | 86,441 |
| 2021-05-17 | $18.28 | $18.29 | $18.22 | $18.24 | $15.19 | 87,172 |
| 2021-05-14 | $17.95 | $18.27 | $17.89 | $18.25 | $15.20 | 106,121 |
| 2021-05-13 | $17.86 | $18.17 | $17.64 | $17.75 | $14.78 | 136,694 |
| 2021-05-12 | $18.28 | $18.30 | $17.81 | $17.92 | $14.82 | 185,733 |
| 2021-05-11 | $18.36 | $18.41 | $18.18 | $18.23 | $15.08 | 82,409 |
| 2021-05-10 | $18.74 | $18.95 | $18.49 | $18.55 | $15.34 | 134,506 |
| 2021-05-07 | $18.45 | $18.76 | $18.39 | $18.74 | $15.50 | 90,847 |
| 2021-05-06 | $18.49 | $18.49 | $18.32 | $18.40 | $15.22 | 118,970 |
| 2021-05-05 | $18.43 | $18.43 | $18.25 | $18.43 | $15.25 | 65,180 |
| 2021-05-04 | $18.48 | $18.48 | $18.18 | $18.37 | $15.20 | 141,684 |
| 2021-05-03 | $18.46 | $18.51 | $18.42 | $18.47 | $15.28 | 84,167 |
| 2021-04-30 | $18.45 | $18.52 | $18.36 | $18.41 | $15.23 | 115,945 |
| 2021-04-29 | $18.69 | $18.69 | $18.42 | $18.50 | $15.30 | 103,330 |
| 2021-04-28 | $18.48 | $18.57 | $18.42 | $18.55 | $15.34 | 103,218 |
| 2021-04-27 | $18.45 | $18.50 | $18.40 | $18.42 | $15.24 | 71,773 |
| 2021-04-26 | $18.41 | $18.43 | $18.35 | $18.40 | $15.22 | 80,884 |
| 2021-04-23 | $18.21 | $18.34 | $18.21 | $18.27 | $15.11 | 99,719 |
| 2021-04-22 | $18.37 | $18.40 | $17.94 | $18.12 | $14.99 | 236,623 |
| 2021-04-21 | $18.26 | $18.34 | $18.19 | $18.30 | $15.14 | 75,991 |
| 2021-04-20 | $18.42 | $18.48 | $18.19 | $18.26 | $15.10 | 112,021 |
| 2021-04-19 | $18.50 | $18.50 | $18.30 | $18.39 | $15.21 | 111,476 |
| 2021-04-16 | $18.47 | $18.54 | $18.21 | $18.50 | $15.30 | 133,222 |
| 2021-04-15 | $18.36 | $18.40 | $18.27 | $18.36 | $15.19 | 107,928 |
| 2021-04-14 | $18.39 | $18.40 | $18.18 | $18.21 | $15.06 | 90,483 |
| 2021-04-13 | $18.30 | $18.40 | $18.27 | $18.39 | $15.12 | 127,772 |
| 2021-04-12 | $18.30 | $18.30 | $18.20 | $18.26 | $15.01 | 67,683 |
| 2021-04-09 | $18.37 | $18.45 | $18.24 | $18.30 | $15.04 | 128,368 |
| 2021-04-08 | $18.20 | $18.34 | $18.16 | $18.25 | $15.00 | 88,264 |
| 2021-04-07 | $18.16 | $18.17 | $18.05 | $18.11 | $14.88 | 229,665 |
| 2021-04-06 | $17.78 | $18.11 | $17.74 | $18.07 | $14.85 | 129,129 |
| 2021-04-05 | $17.80 | $17.85 | $17.75 | $17.78 | $14.61 | 129,325 |
| 2021-04-01 | $17.71 | $17.85 | $17.67 | $17.74 | $14.58 | 229,291 |
| 2021-03-31 | $17.51 | $17.71 | $17.50 | $17.67 | $14.52 | 132,934 |
| 2021-03-30 | $17.30 | $17.48 | $17.22 | $17.42 | $14.32 | 114,028 |
| 2021-03-29 | $17.24 | $17.35 | $17.23 | $17.33 | $14.24 | 129,993 |
| 2021-03-26 | $17.11 | $17.23 | $17.09 | $17.23 | $14.16 | 83,511 |
| 2021-03-25 | $17.08 | $17.13 | $16.89 | $17.13 | $14.08 | 107,381 |
| 2021-03-24 | $17.35 | $17.35 | $17.11 | $17.15 | $14.10 | 173,162 |
| 2021-03-23 | $17.40 | $17.44 | $17.31 | $17.35 | $14.26 | 102,994 |
| 2021-03-22 | $17.38 | $17.50 | $17.36 | $17.49 | $14.38 | 148,010 |
| 2021-03-19 | $17.28 | $17.42 | $17.21 | $17.37 | $14.28 | 75,825 |
| 2021-03-18 | $17.48 | $17.50 | $17.27 | $17.30 | $14.22 | 122,813 |
| 2021-03-17 | $17.34 | $17.54 | $17.19 | $17.52 | $14.40 | 83,156 |
| 2021-03-16 | $17.52 | $17.56 | $17.36 | $17.40 | $14.30 | 132,299 |
| 2021-03-15 | $17.27 | $17.47 | $17.26 | $17.47 | $14.36 | 57,913 |
| 2021-03-12 | $17.24 | $17.26 | $17.10 | $17.26 | $14.19 | 100,550 |
| 2021-03-11 | $17.23 | $17.46 | $17.23 | $17.37 | $14.18 | 177,063 |
| 2021-03-10 | $17.25 | $17.27 | $17.13 | $17.14 | $13.99 | 136,655 |
| 2021-03-09 | $16.79 | $17.25 | $16.79 | $17.14 | $13.99 | 143,154 |
| 2021-03-08 | $16.72 | $16.97 | $16.69 | $16.69 | $13.63 | 302,800 |
| 2021-03-05 | $16.98 | $17.05 | $16.10 | $16.82 | $13.73 | 420,343 |
| 2021-03-04 | $17.27 | $17.32 | $16.83 | $16.89 | $13.79 | 296,694 |
| 2021-03-03 | $17.49 | $17.56 | $17.26 | $17.33 | $14.15 | 116,961 |
| 2021-03-02 | $17.54 | $17.59 | $17.46 | $17.52 | $14.30 | 119,554 |
| 2021-03-01 | $17.31 | $17.63 | $17.31 | $17.54 | $14.32 | 238,601 |
| 2021-02-26 | $17.25 | $17.37 | $17.07 | $17.20 | $14.04 | 665,483 |
| 2021-02-25 | $17.90 | $17.98 | $17.40 | $17.47 | $14.26 | 301,910 |
| 2021-02-24 | $17.52 | $17.84 | $17.52 | $17.83 | $14.56 | 361,278 |
| 2021-02-23 | $17.41 | $17.52 | $16.86 | $17.49 | $14.28 | 218,506 |
| 2021-02-22 | $17.68 | $17.71 | $17.48 | $17.52 | $14.30 | 201,814 |
| 2021-02-19 | $17.65 | $17.75 | $17.65 | $17.66 | $14.42 | 206,570 |
| 2021-02-18 | $17.59 | $17.60 | $17.45 | $17.55 | $14.33 | 92,707 |
| 2021-02-17 | $17.72 | $17.75 | $17.53 | $17.66 | $14.42 | 88,085 |
| 2021-02-16 | $17.90 | $17.94 | $17.70 | $17.75 | $14.49 | 114,622 |
| 2021-02-12 | $17.74 | $17.92 | $17.72 | $17.92 | $14.63 | 90,925 |
| 2021-02-11 | $17.74 | $17.85 | $17.66 | $17.72 | $14.47 | 72,417 |
| 2021-02-10 | $17.85 | $17.95 | $17.67 | $17.76 | $14.40 | 122,611 |
| 2021-02-09 | $17.60 | $17.74 | $17.58 | $17.72 | $14.37 | 79,151 |
| 2021-02-08 | $17.48 | $17.65 | $17.39 | $17.57 | $14.25 | 109,873 |
| 2021-02-05 | $17.45 | $17.58 | $17.37 | $17.39 | $14.10 | 152,912 |
| 2021-02-04 | $17.13 | $17.42 | $17.12 | $17.39 | $14.10 | 140,190 |
| 2021-02-03 | $17.25 | $17.25 | $17.04 | $17.08 | $13.85 | 66,184 |
| 2021-02-02 | $16.99 | $17.23 | $16.97 | $17.16 | $13.92 | 106,190 |
| 2021-02-01 | $16.61 | $16.95 | $16.60 | $16.86 | $13.67 | 122,615 |
| 2021-01-29 | $16.87 | $16.88 | $16.44 | $16.59 | $13.45 | 106,470 |
| 2021-01-28 | $16.74 | $16.91 | $16.63 | $16.82 | $13.64 | 111,957 |
| 2021-01-27 | $16.78 | $16.93 | $16.58 | $16.66 | $13.51 | 190,648 |
| 2021-01-26 | $16.92 | $16.92 | $16.82 | $16.89 | $13.70 | 55,295 |
| 2021-01-25 | $17.00 | $17.05 | $16.77 | $16.89 | $13.70 | 105,122 |
| 2021-01-22 | $16.93 | $17.00 | $16.86 | $17.00 | $13.79 | 70,350 |
| 2021-01-21 | $16.93 | $16.97 | $16.89 | $16.95 | $13.75 | 92,580 |
| 2021-01-20 | $16.91 | $16.96 | $16.87 | $16.92 | $13.72 | 82,381 |
| 2021-01-19 | $16.71 | $16.82 | $16.70 | $16.76 | $13.59 | 105,067 |
| 2021-01-15 | $16.76 | $16.86 | $16.57 | $16.67 | $13.52 | 69,478 |
| 2021-01-14 | $16.85 | $16.91 | $16.74 | $16.74 | $13.58 | 124,938 |
| 2021-01-13 | $16.91 | $17.00 | $16.90 | $16.95 | $13.65 | 136,806 |
| 2021-01-12 | $16.88 | $16.98 | $16.84 | $16.89 | $13.60 | 107,714 |
| 2021-01-11 | $16.89 | $16.91 | $16.71 | $16.81 | $13.54 | 118,307 |
| 2021-01-08 | $16.79 | $16.95 | $16.72 | $16.92 | $13.63 | 111,233 |
| 2021-01-07 | $16.56 | $16.79 | $16.54 | $16.72 | $13.47 | 128,082 |
| 2021-01-06 | $16.29 | $16.54 | $16.24 | $16.40 | $13.21 | 95,498 |
| 2021-01-05 | $16.20 | $16.37 | $16.20 | $16.29 | $13.12 | 132,289 |
| 2021-01-04 | $16.61 | $16.68 | $16.15 | $16.28 | $13.11 | 129,267 |
| 2020-12-31 | $16.59 | $16.66 | $16.52 | $16.52 | $13.30 | 150,775 |
| 2020-12-30 | $16.40 | $16.55 | $16.40 | $16.52 | $13.30 | 81,222 |
| 2020-12-29 | $16.66 | $16.71 | $16.39 | $16.44 | $13.24 | 113,356 |
| 2020-12-28 | $16.70 | $16.72 | $16.59 | $16.63 | $13.39 | 91,433 |
| 2020-12-24 | $16.58 | $16.67 | $16.57 | $16.64 | $13.40 | 43,118 |
| 2020-12-23 | $16.52 | $16.60 | $16.45 | $16.52 | $13.30 | 60,001 |
| 2020-12-22 | $16.47 | $16.52 | $16.37 | $16.42 | $13.22 | 57,333 |
| 2020-12-21 | $16.35 | $16.45 | $16.20 | $16.43 | $13.23 | 60,589 |
| 2020-12-18 | $16.42 | $16.44 | $16.35 | $16.42 | $13.22 | 69,016 |
| 2020-12-17 | $16.38 | $16.50 | $16.30 | $16.34 | $13.16 | 144,463 |
| 2020-12-16 | $16.08 | $16.27 | $16.04 | $16.27 | $13.10 | 125,423 |
| 2020-12-15 | $15.99 | $16.12 | $15.96 | $16.03 | $12.91 | 95,339 |
| 2020-12-14 | $16.04 | $16.10 | $15.95 | $15.95 | $12.85 | 95,309 |
| 2020-12-11 | $16.15 | $16.17 | $16.01 | $16.06 | $12.84 | 131,212 |
| 2020-12-10 | $16.07 | $16.19 | $16.05 | $16.15 | $12.91 | 119,406 |
| 2020-12-09 | $16.18 | $16.20 | $15.94 | $16.07 | $12.85 | 213,288 |
| 2020-12-08 | $16.12 | $16.14 | $15.95 | $16.12 | $12.89 | 198,727 |
| 2020-12-07 | $16.05 | $16.15 | $16.03 | $16.11 | $12.88 | 109,907 |
| 2020-12-04 | $15.95 | $16.09 | $15.95 | $16.01 | $12.80 | 106,781 |
| 2020-12-03 | $15.80 | $16.00 | $15.80 | $15.95 | $12.75 | 97,828 |
| 2020-12-02 | $15.72 | $15.80 | $15.68 | $15.80 | $12.63 | 114,730 |
| 2020-12-01 | $15.99 | $16.03 | $15.80 | $15.82 | $12.65 | 149,275 |
| 2020-11-30 | $15.85 | $15.94 | $15.72 | $15.92 | $12.73 | 132,735 |
| 2020-11-27 | $15.76 | $15.86 | $15.76 | $15.86 | $12.68 | 61,453 |
| 2020-11-25 | $15.72 | $15.73 | $15.62 | $15.72 | $12.57 | 117,118 |
| 2020-11-24 | $15.66 | $15.71 | $15.58 | $15.67 | $12.53 | 95,855 |
| 2020-11-23 | $15.40 | $15.60 | $15.40 | $15.55 | $12.43 | 101,144 |
| 2020-11-20 | $15.34 | $15.40 | $15.26 | $15.38 | $12.30 | 101,863 |
| 2020-11-19 | $15.14 | $15.30 | $15.13 | $15.29 | $12.22 | 112,401 |
| 2020-11-18 | $15.00 | $15.15 | $14.98 | $15.10 | $12.07 | 104,667 |
| 2020-11-17 | $14.91 | $15.00 | $14.87 | $14.99 | $11.98 | 99,524 |
| 2020-11-16 | $14.90 | $14.95 | $14.80 | $14.93 | $11.94 | 170,439 |
| 2020-11-13 | $14.68 | $14.80 | $14.67 | $14.76 | $11.80 | 116,463 |
| 2020-11-12 | $14.75 | $14.86 | $14.64 | $14.69 | $11.74 | 137,446 |
| 2020-11-11 | $14.76 | $14.90 | $14.71 | $14.85 | $11.78 | 197,326 |
| 2020-11-10 | $14.77 | $14.77 | $14.52 | $14.71 | $11.67 | 186,272 |
| 2020-11-09 | $14.92 | $14.93 | $14.68 | $14.77 | $11.72 | 165,855 |
| 2020-11-06 | $14.55 | $14.63 | $14.47 | $14.56 | $11.55 | 58,290 |
| 2020-11-05 | $14.36 | $14.57 | $14.36 | $14.49 | $11.49 | 105,005 |
| 2020-11-04 | $14.20 | $14.42 | $14.18 | $14.30 | $11.34 | 108,092 |
| 2020-11-03 | $13.81 | $14.11 | $13.81 | $14.09 | $11.18 | 86,744 |
| 2020-11-02 | $13.69 | $13.86 | $13.66 | $13.76 | $10.91 | 139,693 |
| 2020-10-30 | $13.85 | $13.85 | $13.47 | $13.62 | $10.80 | 123,010 |
| 2020-10-29 | $13.78 | $13.83 | $13.55 | $13.81 | $10.95 | 188,296 |
| 2020-10-28 | $14.01 | $14.01 | $13.72 | $13.78 | $10.93 | 226,147 |
| 2020-10-27 | $14.01 | $14.17 | $13.96 | $14.16 | $11.23 | 95,367 |
| 2020-10-26 | $14.15 | $14.18 | $13.93 | $14.06 | $11.15 | 127,348 |
| 2020-10-23 | $14.20 | $14.25 | $14.16 | $14.21 | $11.27 | 65,755 |
| 2020-10-22 | $14.13 | $14.19 | $14.07 | $14.15 | $11.22 | 45,138 |
| 2020-10-21 | $14.12 | $14.24 | $14.05 | $14.08 | $11.17 | 73,659 |
| 2020-10-20 | $14.16 | $14.23 | $14.10 | $14.15 | $11.22 | 59,050 |
| 2020-10-19 | $14.26 | $14.32 | $14.08 | $14.14 | $11.22 | 97,174 |
| 2020-10-16 | $14.25 | $14.33 | $14.23 | $14.28 | $11.33 | 68,751 |
| 2020-10-15 | $14.17 | $14.24 | $14.11 | $14.24 | $11.29 | 70,685 |
| 2020-10-14 | $14.40 | $14.46 | $14.25 | $14.29 | $11.33 | 99,359 |
| 2020-10-13 | $14.60 | $14.66 | $14.42 | $14.49 | $11.40 | 236,064 |
| 2020-10-12 | $14.58 | $14.70 | $14.56 | $14.67 | $11.54 | 122,296 |
| 2020-10-09 | $14.53 | $14.60 | $14.50 | $14.53 | $11.43 | 90,835 |
| 2020-10-08 | $14.51 | $14.55 | $14.45 | $14.53 | $11.43 | 78,057 |
| 2020-10-07 | $14.25 | $14.55 | $14.16 | $14.42 | $11.34 | 149,857 |
| 2020-10-06 | $14.12 | $14.26 | $14.01 | $14.10 | $11.09 | 116,225 |
| 2020-10-05 | $13.94 | $14.12 | $13.94 | $14.10 | $11.09 | 95,135 |
| 2020-10-02 | $13.79 | $13.91 | $13.78 | $13.88 | $10.92 | 98,595 |
| 2020-10-01 | $13.80 | $13.96 | $13.80 | $13.96 | $10.98 | 100,631 |
| 2020-09-30 | $13.85 | $13.89 | $13.69 | $13.81 | $10.86 | 127,217 |
| 2020-09-29 | $13.76 | $13.78 | $13.60 | $13.76 | $10.83 | 110,860 |
| 2020-09-28 | $13.69 | $13.80 | $13.64 | $13.73 | $10.80 | 121,390 |
| 2020-09-25 | $13.49 | $13.57 | $13.39 | $13.54 | $10.65 | 159,696 |
| 2020-09-24 | $13.36 | $13.49 | $13.22 | $13.42 | $10.56 | 83,370 |
| 2020-09-23 | $13.70 | $13.73 | $13.37 | $13.38 | $10.53 | 125,441 |
| 2020-09-22 | $13.66 | $13.75 | $13.58 | $13.71 | $10.79 | 191,393 |
| 2020-09-21 | $13.63 | $13.68 | $13.36 | $13.65 | $10.74 | 167,208 |
| 2020-09-18 | $13.78 | $13.90 | $13.78 | $13.83 | $10.88 | 124,582 |
| 2020-09-17 | $13.96 | $13.96 | $13.68 | $13.78 | $10.84 | 661,376 |
| 2020-09-16 | $14.08 | $14.13 | $13.97 | $14.07 | $11.07 | 92,050 |
| 2020-09-15 | $14.07 | $14.10 | $13.97 | $13.99 | $11.01 | 94,927 |
| 2020-09-14 | $13.90 | $14.00 | $13.85 | $13.94 | $10.97 | 73,267 |
| 2020-09-11 | $13.90 | $13.96 | $13.81 | $13.90 | $10.84 | 110,743 |
| 2020-09-10 | $14.07 | $14.13 | $13.84 | $13.87 | $10.82 | 152,151 |
| 2020-09-09 | $13.74 | $14.07 | $13.74 | $14.00 | $10.92 | 132,691 |
| 2020-09-08 | $13.75 | $13.83 | $13.63 | $13.66 | $10.66 | 140,290 |
| 2020-09-04 | $14.10 | $14.24 | $13.63 | $13.93 | $10.87 | 189,966 |
| 2020-09-03 | $14.54 | $14.55 | $14.12 | $14.15 | $11.04 | 188,985 |
| 2020-09-02 | $14.51 | $14.63 | $14.37 | $14.57 | $11.37 | 143,903 |
| 2020-09-01 | $14.50 | $14.57 | $14.45 | $14.55 | $11.35 | 96,365 |
| 2020-08-31 | $14.44 | $14.56 | $14.37 | $14.52 | $11.33 | 119,187 |
| 2020-08-28 | $14.45 | $14.45 | $14.31 | $14.42 | $11.25 | 131,075 |
| 2020-08-27 | $14.35 | $14.40 | $14.28 | $14.39 | $11.23 | 84,186 |
| 2020-08-26 | $14.17 | $14.32 | $14.17 | $14.29 | $11.15 | 81,833 |
| 2020-08-25 | $14.15 | $14.23 | $14.12 | $14.19 | $11.07 | 66,607 |
| 2020-08-24 | $14.21 | $14.24 | $14.12 | $14.15 | $11.04 | 91,229 |
| 2020-08-21 | $14.16 | $14.25 | $14.16 | $14.20 | $11.08 | 51,963 |
| 2020-08-20 | $14.15 | $14.26 | $14.08 | $14.22 | $11.09 | 115,787 |
| 2020-08-19 | $14.25 | $14.28 | $14.17 | $14.20 | $11.08 | 105,610 |
| 2020-08-18 | $14.23 | $14.30 | $14.21 | $14.30 | $11.16 | 41,666 |
| 2020-08-17 | $14.17 | $14.29 | $14.13 | $14.27 | $11.13 | 58,676 |
| 2020-08-14 | $14.21 | $14.28 | $14.10 | $14.11 | $11.01 | 67,888 |
| 2020-08-13 | $14.20 | $14.40 | $14.20 | $14.24 | $11.11 | 103,293 |
| 2020-08-12 | $14.32 | $14.40 | $14.32 | $14.40 | $11.14 | 78,564 |
| 2020-08-11 | $14.26 | $14.40 | $14.26 | $14.32 | $11.08 | 116,639 |
| 2020-08-10 | $14.14 | $14.28 | $14.12 | $14.28 | $11.05 | 103,510 |
| 2020-08-07 | $14.09 | $14.17 | $14.09 | $14.14 | $10.94 | 64,585 |
| 2020-08-06 | $14.21 | $14.25 | $14.10 | $14.15 | $10.95 | 63,327 |
| 2020-08-05 | $14.02 | $14.19 | $14.01 | $14.15 | $10.95 | 117,961 |
| 2020-08-04 | $14.00 | $14.06 | $13.96 | $14.04 | $10.86 | 71,504 |
| 2020-08-03 | $13.91 | $14.08 | $13.87 | $13.98 | $10.82 | 168,217 |
| 2020-07-31 | $14.06 | $14.07 | $13.75 | $13.91 | $10.76 | 112,937 |
| 2020-07-30 | $13.84 | $14.00 | $13.77 | $13.99 | $10.83 | 75,366 |
| 2020-07-29 | $13.78 | $13.95 | $13.68 | $13.92 | $10.77 | 110,138 |
| 2020-07-28 | $13.72 | $13.77 | $13.64 | $13.70 | $10.60 | 52,238 |
| 2020-07-27 | $13.70 | $13.75 | $13.68 | $13.75 | $10.64 | 60,141 |
| 2020-07-24 | $13.55 | $13.71 | $13.55 | $13.65 | $10.56 | 110,184 |
| 2020-07-23 | $13.73 | $13.80 | $13.57 | $13.57 | $10.50 | 114,497 |
| 2020-07-22 | $13.80 | $13.88 | $13.72 | $13.77 | $10.66 | 116,887 |
| 2020-07-21 | $13.90 | $14.05 | $13.76 | $13.76 | $10.65 | 118,034 |
| 2020-07-20 | $13.67 | $13.91 | $13.67 | $13.91 | $10.76 | 91,381 |
| 2020-07-17 | $13.60 | $13.69 | $13.55 | $13.67 | $10.58 | 82,609 |
| 2020-07-16 | $13.48 | $13.63 | $13.48 | $13.57 | $10.50 | 130,367 |
| 2020-07-15 | $13.40 | $13.55 | $13.37 | $13.46 | $10.42 | 63,260 |
| 2020-07-14 | $13.38 | $13.39 | $13.18 | $13.37 | $10.35 | 91,650 |
| 2020-07-13 | $13.63 | $13.74 | $13.51 | $13.52 | $10.37 | 149,290 |
| 2020-07-10 | $13.58 | $13.58 | $13.44 | $13.52 | $10.37 | 77,556 |
| 2020-07-09 | $13.64 | $13.64 | $13.45 | $13.53 | $10.38 | 82,904 |
| 2020-07-08 | $13.48 | $13.70 | $13.48 | $13.57 | $10.41 | 156,439 |
| 2020-07-07 | $13.37 | $13.59 | $13.34 | $13.42 | $10.29 | 148,555 |
| 2020-07-06 | $13.39 | $13.44 | $13.29 | $13.42 | $10.29 | 194,745 |
| 2020-07-02 | $13.11 | $13.27 | $13.11 | $13.16 | $10.09 | 87,238 |
| 2020-07-01 | $13.02 | $13.15 | $13.02 | $13.10 | $10.05 | 74,426 |
| 2020-06-30 | $12.92 | $13.08 | $12.84 | $13.08 | $10.03 | 104,865 |
| 2020-06-29 | $12.83 | $12.86 | $12.66 | $12.82 | $9.83 | 88,553 |
| 2020-06-26 | $12.96 | $12.96 | $12.75 | $12.79 | $9.81 | 73,789 |
| 2020-06-25 | $12.84 | $12.97 | $12.75 | $12.97 | $9.95 | 85,722 |
| 2020-06-24 | $13.09 | $13.14 | $12.85 | $12.91 | $9.90 | 117,058 |
| 2020-06-23 | $13.12 | $13.22 | $13.12 | $13.15 | $10.09 | 45,354 |
| 2020-06-22 | $13.06 | $13.17 | $13.01 | $13.10 | $10.05 | 58,972 |
| 2020-06-19 | $13.18 | $13.28 | $13.05 | $13.05 | $10.01 | 100,232 |
| 2020-06-18 | $13.10 | $13.23 | $13.08 | $13.15 | $10.09 | 78,703 |
| 2020-06-17 | $13.17 | $13.39 | $13.13 | $13.17 | $10.10 | 87,142 |
| 2020-06-16 | $13.34 | $13.34 | $13.10 | $13.11 | $10.06 | 92,068 |
| 2020-06-15 | $12.70 | $13.16 | $12.63 | $13.04 | $10.00 | 121,250 |
| 2020-06-12 | $13.30 | $13.39 | $13.00 | $13.05 | $10.01 | 112,816 |
| 2020-06-11 | $13.56 | $13.63 | $13.05 | $13.09 | $9.95 | 131,398 |
| 2020-06-10 | $13.98 | $14.00 | $13.86 | $13.93 | $10.59 | 107,200 |
| 2020-06-09 | $13.75 | $13.94 | $13.73 | $13.94 | $10.60 | 88,302 |
| 2020-06-08 | $13.60 | $13.85 | $13.60 | $13.82 | $10.51 | 126,049 |
| 2020-06-05 | $13.48 | $13.74 | $13.48 | $13.60 | $10.34 | 109,678 |
| 2020-06-04 | $13.30 | $13.49 | $13.30 | $13.40 | $10.19 | 140,283 |
| 2020-06-03 | $13.11 | $13.49 | $13.11 | $13.45 | $10.23 | 177,122 |
| 2020-06-02 | $12.94 | $13.17 | $12.87 | $13.11 | $9.97 | 100,401 |
| 2020-06-01 | $12.74 | $12.94 | $12.67 | $12.93 | $9.83 | 114,116 |
| 2020-05-29 | $12.73 | $12.77 | $12.64 | $12.76 | $9.70 | 80,403 |
| 2020-05-28 | $12.57 | $12.80 | $12.55 | $12.67 | $9.63 | 116,500 |
| 2020-05-27 | $12.35 | $12.59 | $12.23 | $12.52 | $9.52 | 158,712 |
| 2020-05-26 | $12.35 | $12.47 | $12.26 | $12.29 | $9.34 | 85,458 |
| 2020-05-22 | $12.20 | $12.22 | $12.12 | $12.18 | $9.26 | 62,435 |
| 2020-05-21 | $12.11 | $12.21 | $12.08 | $12.19 | $9.27 | 60,891 |
| 2020-05-20 | $12.02 | $12.20 | $12.00 | $12.17 | $9.25 | 66,854 |
| 2020-05-19 | $11.85 | $12.08 | $11.80 | $12.00 | $9.12 | 69,948 |
| 2020-05-18 | $11.80 | $11.89 | $11.74 | $11.86 | $9.02 | 60,845 |
| 2020-05-15 | $11.40 | $11.58 | $11.40 | $11.57 | $8.80 | 77,646 |
| 2020-05-14 | $11.40 | $11.53 | $11.13 | $11.53 | $8.77 | 96,284 |
| 2020-05-13 | $12.06 | $12.07 | $11.62 | $11.62 | $8.75 | 113,744 |
| 2020-05-12 | $12.30 | $12.37 | $12.09 | $12.15 | $9.14 | 89,127 |
| 2020-05-11 | $12.21 | $12.33 | $12.12 | $12.29 | $9.25 | 84,695 |
| 2020-05-08 | $12.05 | $12.30 | $12.05 | $12.28 | $9.24 | 72,224 |
| 2020-05-07 | $11.98 | $12.14 | $11.94 | $12.04 | $9.06 | 91,978 |
| 2020-05-06 | $12.24 | $12.24 | $11.77 | $11.86 | $8.93 | 288,263 |
| 2020-05-05 | $11.92 | $12.14 | $11.84 | $12.11 | $9.11 | 127,979 |
| 2020-05-04 | $11.88 | $12.00 | $11.66 | $11.77 | $8.86 | 188,817 |
| 2020-05-01 | $12.19 | $12.30 | $11.87 | $12.10 | $9.11 | 151,608 |
| 2020-04-30 | $12.52 | $12.69 | $12.24 | $12.39 | $9.32 | 144,186 |
| 2020-04-29 | $12.45 | $12.66 | $12.35 | $12.40 | $9.33 | 129,192 |
| 2020-04-28 | $12.22 | $12.43 | $12.05 | $12.32 | $9.27 | 169,517 |
| 2020-04-27 | $11.84 | $12.19 | $11.77 | $12.13 | $9.13 | 138,665 |
| 2020-04-24 | $11.64 | $11.80 | $11.63 | $11.76 | $8.85 | 90,739 |
| 2020-04-23 | $11.81 | $11.81 | $11.41 | $11.54 | $8.68 | 208,150 |
| 2020-04-22 | $11.92 | $12.00 | $11.68 | $11.75 | $8.84 | 153,557 |
| 2020-04-21 | $11.99 | $12.02 | $11.52 | $11.84 | $8.91 | 100,811 |
| 2020-04-20 | $12.08 | $12.29 | $12.01 | $12.18 | $9.17 | 194,317 |
| 2020-04-17 | $12.05 | $12.21 | $11.91 | $12.20 | $9.18 | 195,701 |
| 2020-04-16 | $11.71 | $11.86 | $11.64 | $11.82 | $8.90 | 165,790 |
| 2020-04-15 | $11.87 | $11.87 | $11.52 | $11.76 | $8.85 | 136,241 |
| 2020-04-14 | $11.89 | $12.12 | $11.71 | $12.04 | $9.06 | 126,570 |
| 2020-04-13 | $11.58 | $11.81 | $11.48 | $11.77 | $8.77 | 261,309 |
| 2020-04-09 | $11.54 | $12.20 | $11.52 | $11.55 | $8.61 | 206,807 |
| 2020-04-08 | $10.85 | $11.44 | $10.85 | $11.40 | $8.50 | 131,206 |
| 2020-04-07 | $10.61 | $11.08 | $10.59 | $10.73 | $8.00 | 183,721 |
| 2020-04-06 | $9.91 | $10.41 | $9.83 | $10.34 | $7.71 | 283,825 |
| 2020-04-03 | $9.75 | $9.88 | $9.50 | $9.70 | $7.23 | 151,025 |
| 2020-04-02 | $9.72 | $10.12 | $9.72 | $9.90 | $7.38 | 163,759 |
| 2020-04-01 | $9.96 | $10.33 | $9.63 | $9.97 | $7.43 | 221,164 |
| 2020-03-31 | $10.47 | $10.77 | $10.37 | $10.64 | $7.93 | 203,348 |
| 2020-03-30 | $10.38 | $10.69 | $10.36 | $10.41 | $7.76 | 243,563 |
| 2020-03-27 | $10.41 | $11.02 | $10.26 | $10.69 | $7.97 | 223,154 |
| 2020-03-26 | $10.45 | $11.14 | $10.43 | $10.87 | $8.10 | 408,300 |
| 2020-03-25 | $9.82 | $10.72 | $9.52 | $10.45 | $7.79 | 333,709 |
| 2020-03-24 | $9.63 | $9.92 | $9.32 | $9.60 | $7.16 | 547,985 |
| 2020-03-23 | $9.78 | $9.94 | $8.79 | $9.13 | $6.80 | 257,959 |
| 2020-03-20 | $9.71 | $11.08 | $9.71 | $10.26 | $7.65 | 590,103 |
| 2020-03-19 | $8.04 | $9.70 | $7.61 | $9.70 | $7.23 | 287,622 |
| 2020-03-18 | $9.60 | $10.04 | $7.82 | $8.04 | $5.99 | 637,510 |
| 2020-03-17 | $10.16 | $10.90 | $9.90 | $10.53 | $7.85 | 467,841 |
| 2020-03-16 | $10.40 | $11.15 | $10.07 | $10.08 | $7.51 | 307,290 |
| 2020-03-13 | $11.38 | $12.02 | $11.13 | $12.00 | $8.94 | 434,936 |
| 2020-03-12 | $12.04 | $12.24 | $10.69 | $11.03 | $8.22 | 555,935 |
| 2020-03-11 | $13.95 | $13.98 | $12.88 | $12.93 | $9.54 | 210,898 |
| 2020-03-10 | $14.39 | $14.58 | $13.88 | $14.08 | $10.38 | 212,843 |
| 2020-03-09 | $14.50 | $14.55 | $13.85 | $14.16 | $10.44 | 210,708 |
| 2020-03-06 | $14.93 | $15.02 | $14.75 | $14.99 | $11.06 | 183,981 |
| 2020-03-05 | $15.33 | $15.35 | $15.09 | $15.22 | $11.22 | 143,435 |
| 2020-03-04 | $15.38 | $15.50 | $15.31 | $15.49 | $11.42 | 212,721 |
| 2020-03-03 | $15.39 | $15.44 | $15.08 | $15.21 | $11.22 | 351,629 |
| 2020-03-02 | $14.54 | $15.26 | $14.54 | $15.26 | $11.25 | 413,004 |
| 2020-02-28 | $14.01 | $14.67 | $13.95 | $14.47 | $10.67 | 797,244 |
| 2020-02-27 | $14.88 | $14.88 | $13.85 | $14.24 | $10.50 | 467,570 |
| 2020-02-26 | $14.93 | $15.19 | $14.92 | $15.12 | $11.15 | 185,515 |
| 2020-02-25 | $15.44 | $15.50 | $14.89 | $14.91 | $11.00 | 280,985 |
| 2020-02-24 | $15.67 | $15.68 | $15.28 | $15.45 | $11.39 | 200,273 |
| 2020-02-21 | $16.14 | $16.16 | $16.00 | $16.01 | $11.81 | 74,009 |
| 2020-02-20 | $16.16 | $16.18 | $16.03 | $16.17 | $11.93 | 81,183 |
| 2020-02-19 | $16.08 | $16.16 | $16.07 | $16.15 | $11.91 | 99,499 |
| 2020-02-18 | $15.97 | $16.05 | $15.95 | $16.02 | $11.81 | 92,136 |
| 2020-02-14 | $15.97 | $16.01 | $15.94 | $16.01 | $11.81 | 99,269 |
| 2020-02-13 | $15.90 | $15.97 | $15.90 | $15.95 | $11.76 | 105,190 |
| 2020-02-12 | $16.06 | $16.06 | $15.92 | $16.00 | $11.71 | 145,844 |
| 2020-02-11 | $15.98 | $16.02 | $15.96 | $16.02 | $11.73 | 130,198 |
| 2020-02-10 | $15.85 | $15.95 | $15.82 | $15.95 | $11.68 | 138,375 |
| 2020-02-07 | $15.79 | $15.87 | $15.71 | $15.87 | $11.62 | 107,857 |
| 2020-02-06 | $15.71 | $15.83 | $15.71 | $15.83 | $11.59 | 107,035 |
| 2020-02-05 | $15.75 | $15.75 | $15.63 | $15.70 | $11.49 | 103,053 |
| 2020-02-04 | $15.61 | $15.69 | $15.55 | $15.62 | $11.44 | 123,179 |
| 2020-02-03 | $15.47 | $15.53 | $15.45 | $15.52 | $11.36 | 86,128 |
| 2020-01-31 | $15.49 | $15.50 | $15.45 | $15.46 | $11.32 | 140,272 |
| 2020-01-30 | $15.53 | $15.59 | $15.45 | $15.54 | $11.38 | 114,681 |
| 2020-01-29 | $15.73 | $15.78 | $15.60 | $15.65 | $11.46 | 116,312 |
| 2020-01-28 | $15.60 | $15.63 | $15.53 | $15.62 | $11.44 | 126,116 |
| 2020-01-27 | $15.63 | $15.65 | $15.49 | $15.59 | $11.41 | 135,970 |
| 2020-01-24 | $15.84 | $15.87 | $15.70 | $15.76 | $11.54 | 97,896 |
| 2020-01-23 | $15.63 | $15.81 | $15.58 | $15.79 | $11.56 | 100,760 |
| 2020-01-22 | $15.66 | $15.77 | $15.66 | $15.74 | $11.52 | 118,961 |
| 2020-01-21 | $15.72 | $15.72 | $15.61 | $15.66 | $11.46 | 105,219 |
| 2020-01-17 | $15.86 | $15.88 | $15.68 | $15.73 | $11.52 | 120,859 |
| 2020-01-16 | $15.80 | $15.88 | $15.73 | $15.82 | $11.58 | 114,471 |
| 2020-01-15 | $15.69 | $15.82 | $15.65 | $15.79 | $11.56 | 85,888 |
| 2020-01-14 | $15.64 | $15.75 | $15.58 | $15.69 | $11.49 | 133,266 |
| 2020-01-13 | $15.66 | $15.84 | $15.64 | $15.73 | $11.43 | 129,843 |
| 2020-01-10 | $15.62 | $15.71 | $15.61 | $15.66 | $11.38 | 145,365 |
| 2020-01-09 | $15.61 | $15.62 | $15.58 | $15.61 | $11.34 | 77,543 |
| 2020-01-08 | $15.52 | $15.62 | $15.52 | $15.60 | $11.34 | 137,022 |
| 2020-01-07 | $15.59 | $15.61 | $15.44 | $15.55 | $11.30 | 177,643 |
| 2020-01-06 | $15.52 | $15.60 | $15.40 | $15.60 | $11.34 | 154,390 |
| 2020-01-03 | $15.59 | $15.59 | $15.54 | $15.56 | $11.31 | 50,810 |
| 2020-01-02 | $15.55 | $15.60 | $15.51 | $15.59 | $11.33 | 153,593 |
| 2019-12-31 | $15.44 | $15.55 | $15.44 | $15.55 | $11.30 | 107,280 |
| 2019-12-30 | $15.48 | $15.53 | $15.39 | $15.43 | $11.21 | 50,372 |
| 2019-12-27 | $15.52 | $15.53 | $15.45 | $15.46 | $11.23 | 83,437 |
| 2019-12-26 | $15.42 | $15.52 | $15.42 | $15.50 | $11.26 | 66,555 |
| 2019-12-24 | $15.48 | $15.51 | $15.43 | $15.43 | $11.21 | 67,586 |
| 2019-12-23 | $15.47 | $15.50 | $15.42 | $15.43 | $11.21 | 77,328 |
| 2019-12-20 | $15.46 | $15.55 | $15.30 | $15.39 | $11.18 | 166,213 |
| 2019-12-19 | $15.46 | $15.49 | $15.40 | $15.44 | $11.22 | 99,725 |
| 2019-12-18 | $15.54 | $15.60 | $15.44 | $15.45 | $11.23 | 82,641 |
| 2019-12-17 | $15.54 | $15.60 | $15.45 | $15.50 | $11.26 | 107,110 |
| 2019-12-16 | $15.44 | $15.57 | $15.36 | $15.53 | $11.29 | 160,143 |
| 2019-12-13 | $15.27 | $15.39 | $15.22 | $15.36 | $11.16 | 132,619 |
| 2019-12-12 | $15.26 | $15.29 | $15.08 | $15.29 | $11.11 | 82,999 |
| 2019-12-11 | $15.26 | $15.39 | $15.24 | $15.36 | $11.08 | 114,709 |
| 2019-12-10 | $15.25 | $15.33 | $15.12 | $15.29 | $11.03 | 163,055 |
| 2019-12-09 | $15.20 | $15.23 | $15.03 | $15.19 | $10.95 | 121,123 |
| 2019-12-06 | $15.35 | $15.36 | $15.16 | $15.22 | $10.98 | 129,176 |
| 2019-12-05 | $15.30 | $15.37 | $15.06 | $15.35 | $11.07 | 208,070 |
| 2019-12-04 | $15.35 | $15.39 | $15.24 | $15.34 | $11.06 | 116,053 |
| 2019-12-03 | $15.34 | $15.40 | $15.22 | $15.35 | $11.07 | 158,776 |
| 2019-12-02 | $15.31 | $15.64 | $15.28 | $15.38 | $11.09 | 157,953 |
| 2019-11-29 | $15.22 | $15.36 | $15.19 | $15.36 | $11.08 | 65,370 |
| 2019-11-27 | $15.15 | $15.30 | $15.09 | $15.25 | $11.00 | 112,214 |
| 2019-11-26 | $15.16 | $15.22 | $15.14 | $15.19 | $10.95 | 111,992 |
| 2019-11-25 | $15.15 | $15.19 | $15.11 | $15.19 | $10.95 | 95,580 |
| 2019-11-22 | $15.10 | $15.15 | $15.05 | $15.12 | $10.90 | 87,717 |
| 2019-11-21 | $15.09 | $15.11 | $14.99 | $15.11 | $10.90 | 51,163 |
| 2019-11-20 | $15.12 | $15.23 | $15.04 | $15.09 | $10.88 | 135,876 |
| 2019-11-19 | $15.06 | $15.13 | $15.03 | $15.11 | $10.90 | 118,556 |
| 2019-11-18 | $15.05 | $15.11 | $15.04 | $15.08 | $10.88 | 107,794 |
| 2019-11-15 | $15.02 | $15.17 | $14.98 | $15.09 | $10.88 | 122,534 |
| 2019-11-14 | $14.94 | $15.04 | $14.87 | $15.04 | $10.85 | 89,214 |
| 2019-11-13 | $14.95 | $15.04 | $14.95 | $15.04 | $10.76 | 96,740 |
| 2019-11-12 | $14.85 | $14.99 | $14.82 | $14.99 | $10.73 | 127,763 |
| 2019-11-11 | $14.82 | $14.91 | $14.78 | $14.90 | $10.66 | 102,303 |
| 2019-11-08 | $14.79 | $14.85 | $14.76 | $14.78 | $10.58 | 80,545 |
| 2019-11-07 | $14.89 | $14.92 | $14.78 | $14.82 | $10.60 | 138,322 |
| 2019-11-06 | $14.86 | $14.93 | $14.86 | $14.92 | $10.68 | 121,163 |
| 2019-11-05 | $14.85 | $14.89 | $14.76 | $14.86 | $10.63 | 84,404 |
| 2019-11-04 | $14.80 | $14.85 | $14.79 | $14.82 | $10.60 | 99,683 |
| 2019-11-01 | $14.78 | $14.84 | $14.72 | $14.79 | $10.58 | 77,446 |
| 2019-10-31 | $14.85 | $14.86 | $14.71 | $14.79 | $10.58 | 87,278 |
| 2019-10-30 | $14.80 | $14.82 | $14.71 | $14.78 | $10.58 | 82,087 |
| 2019-10-29 | $14.72 | $14.83 | $14.72 | $14.80 | $10.59 | 100,944 |
| 2019-10-28 | $14.75 | $14.79 | $14.70 | $14.71 | $10.53 | 62,852 |
| 2019-10-25 | $14.69 | $14.74 | $14.66 | $14.74 | $10.55 | 47,527 |
| 2019-10-24 | $14.74 | $14.75 | $14.66 | $14.66 | $10.49 | 66,374 |
| 2019-10-23 | $14.65 | $14.68 | $14.60 | $14.67 | $10.50 | 80,445 |
| 2019-10-22 | $14.62 | $14.67 | $14.62 | $14.63 | $10.47 | 65,442 |
| 2019-10-21 | $14.52 | $14.62 | $14.49 | $14.62 | $10.46 | 82,371 |
| 2019-10-18 | $14.50 | $14.53 | $14.42 | $14.50 | $10.38 | 89,294 |
| 2019-10-17 | $14.50 | $14.57 | $14.49 | $14.53 | $10.40 | 63,404 |
| 2019-10-16 | $14.49 | $14.56 | $14.47 | $14.48 | $10.36 | 80,552 |
| 2019-10-15 | $14.48 | $14.65 | $14.47 | $14.49 | $10.37 | 80,130 |
| 2019-10-14 | $14.44 | $14.50 | $14.43 | $14.48 | $10.36 | 66,401 |
| 2019-10-11 | $14.43 | $14.52 | $14.43 | $14.44 | $10.33 | 52,381 |
| 2019-10-10 | $14.44 | $14.50 | $14.39 | $14.47 | $10.27 | 92,858 |
| 2019-10-09 | $14.45 | $14.50 | $14.39 | $14.43 | $10.24 | 124,124 |
| 2019-10-08 | $14.34 | $14.46 | $14.23 | $14.41 | $10.23 | 112,843 |
| 2019-10-07 | $14.44 | $14.53 | $14.30 | $14.45 | $10.26 | 144,726 |
| 2019-10-04 | $14.47 | $14.49 | $14.32 | $14.45 | $10.26 | 113,322 |
| 2019-10-03 | $14.34 | $14.42 | $14.14 | $14.41 | $10.23 | 107,178 |
| 2019-10-02 | $14.47 | $14.47 | $14.25 | $14.35 | $10.19 | 129,710 |
| 2019-10-01 | $14.58 | $14.59 | $14.41 | $14.50 | $10.29 | 104,492 |
| 2019-09-30 | $14.64 | $14.68 | $14.51 | $14.58 | $10.35 | 112,652 |
| 2019-09-27 | $14.78 | $14.81 | $14.58 | $14.60 | $10.36 | 85,224 |
| 2019-09-26 | $14.78 | $14.83 | $14.65 | $14.73 | $10.46 | 99,277 |
| 2019-09-25 | $14.77 | $14.79 | $14.64 | $14.75 | $10.47 | 89,380 |
| 2019-09-24 | $14.97 | $14.99 | $14.71 | $14.77 | $10.48 | 130,044 |
| 2019-09-23 | $14.85 | $14.91 | $14.81 | $14.88 | $10.56 | 90,626 |
| 2019-09-20 | $14.86 | $14.86 | $14.77 | $14.85 | $10.54 | 156,039 |
| 2019-09-19 | $14.82 | $14.87 | $14.77 | $14.85 | $10.54 | 177,934 |
| 2019-09-18 | $14.72 | $14.80 | $14.62 | $14.77 | $10.48 | 150,399 |
| 2019-09-17 | $14.54 | $14.68 | $14.51 | $14.68 | $10.42 | 98,030 |
| 2019-09-16 | $14.52 | $14.58 | $14.51 | $14.52 | $10.31 | 133,049 |
| 2019-09-13 | $14.56 | $14.63 | $14.54 | $14.54 | $10.32 | 67,326 |
| 2019-09-12 | $14.51 | $14.65 | $14.44 | $14.61 | $10.37 | 255,691 |
| 2019-09-11 | $14.59 | $14.64 | $14.55 | $14.63 | $10.30 | 101,091 |
| 2019-09-10 | $14.61 | $14.63 | $14.48 | $14.55 | $10.25 | 130,588 |
| 2019-09-09 | $14.63 | $14.67 | $14.53 | $14.57 | $10.26 | 108,234 |
| 2019-09-06 | $14.51 | $14.67 | $14.51 | $14.63 | $10.30 | 179,699 |
| 2019-09-05 | $14.40 | $14.50 | $14.38 | $14.49 | $10.20 | 123,106 |
| 2019-09-04 | $14.39 | $14.44 | $14.32 | $14.38 | $10.13 | 144,982 |
| 2019-09-03 | $14.22 | $14.31 | $14.15 | $14.28 | $10.06 | 182,391 |
| 2019-08-30 | $14.33 | $14.44 | $14.24 | $14.31 | $10.08 | 157,649 |
| 2019-08-29 | $14.29 | $14.42 | $14.28 | $14.31 | $10.08 | 125,555 |
| 2019-08-28 | $14.23 | $14.32 | $14.19 | $14.21 | $10.01 | 109,609 |
| 2019-08-27 | $14.35 | $14.45 | $14.22 | $14.25 | $10.03 | 129,348 |
| 2019-08-26 | $14.36 | $14.43 | $14.30 | $14.38 | $10.13 | 90,591 |
| 2019-08-23 | $14.38 | $14.53 | $14.29 | $14.36 | $10.11 | 89,020 |
| 2019-08-22 | $14.44 | $14.50 | $14.36 | $14.42 | $10.15 | 85,680 |
| 2019-08-21 | $14.43 | $14.49 | $14.40 | $14.45 | $10.18 | 102,591 |
| 2019-08-20 | $14.35 | $14.40 | $14.29 | $14.37 | $10.12 | 82,506 |
| 2019-08-19 | $14.26 | $14.36 | $14.09 | $14.34 | $10.10 | 65,804 |
| 2019-08-16 | $14.17 | $14.26 | $14.17 | $14.18 | $9.99 | 78,473 |
| 2019-08-15 | $14.17 | $14.17 | $14.09 | $14.15 | $9.96 | 56,560 |
| 2019-08-14 | $14.32 | $14.32 | $14.08 | $14.08 | $9.91 | 87,337 |
| 2019-08-13 | $14.38 | $14.55 | $14.32 | $14.53 | $10.15 | 94,151 |
| 2019-08-12 | $14.27 | $14.40 | $14.27 | $14.36 | $10.03 | 70,474 |
| 2019-08-09 | $14.48 | $14.48 | $14.38 | $14.38 | $10.04 | 84,279 |
| 2019-08-08 | $14.45 | $14.51 | $14.41 | $14.45 | $10.09 | 135,189 |
| 2019-08-07 | $14.28 | $14.43 | $14.25 | $14.40 | $10.06 | 134,410 |
| 2019-08-06 | $14.53 | $14.56 | $14.37 | $14.38 | $10.04 | 189,756 |
| 2019-08-05 | $14.66 | $14.71 | $14.37 | $14.39 | $10.05 | 160,831 |
| 2019-08-02 | $14.83 | $14.85 | $14.72 | $14.82 | $10.35 | 78,954 |
| 2019-08-01 | $15.04 | $15.04 | $14.87 | $14.92 | $10.42 | 115,946 |
| 2019-07-31 | $15.06 | $15.09 | $14.92 | $15.01 | $10.48 | 134,027 |
| 2019-07-30 | $14.97 | $15.05 | $14.96 | $15.00 | $10.48 | 137,253 |
| 2019-07-29 | $15.01 | $15.05 | $14.88 | $14.96 | $10.45 | 70,330 |
| 2019-07-26 | $14.90 | $14.99 | $14.90 | $14.99 | $10.47 | 63,467 |
| 2019-07-25 | $15.00 | $15.00 | $14.88 | $14.90 | $10.41 | 99,624 |
| 2019-07-24 | $14.89 | $15.00 | $14.89 | $14.95 | $10.44 | 112,086 |
| 2019-07-23 | $14.88 | $14.94 | $14.82 | $14.88 | $10.39 | 100,436 |
| 2019-07-22 | $14.94 | $14.97 | $14.84 | $14.87 | $10.38 | 84,388 |
| 2019-07-19 | $14.94 | $14.94 | $14.84 | $14.87 | $10.38 | 90,644 |
| 2019-07-18 | $14.91 | $14.94 | $14.83 | $14.94 | $10.43 | 77,766 |
| 2019-07-17 | $14.92 | $14.94 | $14.86 | $14.94 | $10.43 | 81,421 |
| 2019-07-16 | $14.82 | $14.94 | $14.81 | $14.90 | $10.41 | 89,068 |
| 2019-07-15 | $14.98 | $15.01 | $14.77 | $14.82 | $10.35 | 332,579 |
| 2019-07-12 | $14.95 | $14.98 | $14.89 | $14.89 | $10.40 | 72,631 |
| 2019-07-11 | $15.11 | $15.12 | $15.02 | $15.05 | $10.43 | 74,020 |
| 2019-07-10 | $15.00 | $15.11 | $14.96 | $15.03 | $10.41 | 85,230 |
| 2019-07-09 | $14.90 | $15.04 | $14.90 | $14.95 | $10.36 | 93,856 |
| 2019-07-08 | $15.00 | $15.00 | $14.87 | $14.97 | $10.37 | 115,836 |
| 2019-07-05 | $15.10 | $15.10 | $14.92 | $15.02 | $10.41 | 78,379 |
| 2019-07-03 | $14.98 | $15.11 | $14.95 | $15.11 | $10.47 | 56,198 |
| 2019-07-02 | $15.00 | $15.07 | $14.94 | $15.00 | $10.39 | 257,126 |
| 2019-07-01 | $15.14 | $15.15 | $14.96 | $14.96 | $10.37 | 215,633 |
| 2019-06-28 | $15.00 | $15.17 | $15.00 | $15.06 | $10.44 | 81,999 |
| 2019-06-27 | $14.95 | $14.99 | $14.92 | $14.98 | $10.38 | 65,117 |
| 2019-06-26 | $14.89 | $14.98 | $14.77 | $14.88 | $10.31 | 66,968 |
| 2019-06-25 | $14.90 | $14.90 | $14.76 | $14.83 | $10.28 | 55,408 |
| 2019-06-24 | $14.89 | $14.99 | $14.82 | $14.87 | $10.30 | 76,060 |
| 2019-06-21 | $14.89 | $14.94 | $14.77 | $14.81 | $10.26 | 45,084 |
| 2019-06-20 | $14.88 | $15.00 | $14.83 | $14.84 | $10.28 | 56,930 |
| 2019-06-19 | $14.68 | $14.85 | $14.66 | $14.78 | $10.24 | 104,037 |
| 2019-06-18 | $14.67 | $14.81 | $14.67 | $14.67 | $10.16 | 87,399 |
| 2019-06-17 | $14.68 | $14.72 | $14.62 | $14.63 | $10.14 | 57,718 |
| 2019-06-14 | $14.72 | $14.75 | $14.66 | $14.67 | $10.16 | 43,649 |
| 2019-06-13 | $14.73 | $14.82 | $14.65 | $14.72 | $10.20 | 87,776 |
| 2019-06-12 | $14.88 | $14.90 | $14.75 | $14.77 | $10.15 | 97,906 |
| 2019-06-11 | $14.84 | $14.98 | $14.79 | $14.88 | $10.23 | 138,028 |
| 2019-06-10 | $14.59 | $14.72 | $14.59 | $14.71 | $10.11 | 87,642 |
| 2019-06-07 | $14.50 | $14.57 | $14.43 | $14.56 | $10.01 | 101,687 |
| 2019-06-06 | $14.31 | $14.48 | $14.20 | $14.48 | $9.95 | 86,461 |
| 2019-06-05 | $14.26 | $14.39 | $14.21 | $14.32 | $9.84 | 87,116 |
| 2019-06-04 | $14.13 | $14.27 | $14.11 | $14.23 | $9.78 | 123,615 |
| 2019-06-03 | $14.24 | $14.30 | $13.98 | $14.02 | $9.64 | 120,808 |
| 2019-05-31 | $14.33 | $14.33 | $14.11 | $14.21 | $9.77 | 114,810 |
| 2019-05-30 | $14.19 | $14.43 | $14.10 | $14.39 | $9.89 | 246,456 |
| 2019-05-29 | $14.25 | $14.31 | $14.12 | $14.16 | $9.73 | 121,005 |
| 2019-05-28 | $14.56 | $14.58 | $14.26 | $14.35 | $9.86 | 128,781 |
| 2019-05-24 | $14.58 | $14.65 | $14.44 | $14.53 | $9.99 | 111,850 |
| 2019-05-23 | $14.62 | $14.62 | $14.37 | $14.51 | $9.97 | 159,744 |
| 2019-05-22 | $14.51 | $14.68 | $14.51 | $14.66 | $10.08 | 97,776 |
| 2019-05-21 | $14.58 | $14.64 | $14.45 | $14.47 | $9.95 | 89,846 |
| 2019-05-20 | $14.70 | $14.74 | $14.52 | $14.55 | $10.00 | 92,639 |
| 2019-05-17 | $14.73 | $14.83 | $14.61 | $14.66 | $10.08 | 82,222 |
| 2019-05-16 | $14.62 | $14.89 | $14.62 | $14.83 | $10.19 | 149,864 |
| 2019-05-15 | $14.48 | $14.63 | $14.46 | $14.62 | $10.05 | 93,237 |
| 2019-05-14 | $14.46 | $14.59 | $14.39 | $14.46 | $9.94 | 109,277 |
| 2019-05-13 | $14.83 | $14.92 | $14.36 | $14.45 | $9.85 | 187,762 |
| 2019-05-10 | $14.99 | $14.99 | $14.75 | $14.94 | $10.19 | 73,912 |
| 2019-05-09 | $14.98 | $14.99 | $14.84 | $14.99 | $10.22 | 95,191 |
| 2019-05-08 | $14.94 | $15.10 | $14.92 | $14.98 | $10.21 | 55,070 |
| 2019-05-07 | $15.07 | $15.10 | $14.92 | $14.98 | $10.21 | 75,730 |
| 2019-05-06 | $15.05 | $15.15 | $14.97 | $15.14 | $10.32 | 85,061 |
| 2019-05-03 | $15.12 | $15.20 | $15.01 | $15.13 | $10.32 | 60,914 |
| 2019-05-02 | $15.14 | $15.15 | $14.95 | $15.05 | $10.26 | 83,014 |
| 2019-05-01 | $15.08 | $15.18 | $15.04 | $15.11 | $10.30 | 95,564 |
| 2019-04-30 | $14.93 | $14.99 | $14.90 | $14.99 | $10.22 | 68,918 |
| 2019-04-29 | $14.82 | $14.96 | $14.74 | $14.88 | $10.15 | 120,932 |
| 2019-04-26 | $14.87 | $14.94 | $14.79 | $14.91 | $10.17 | 105,692 |
| 2019-04-25 | $14.90 | $14.93 | $14.78 | $14.84 | $10.12 | 74,903 |
| 2019-04-24 | $14.94 | $15.04 | $14.85 | $14.87 | $10.14 | 98,670 |
| 2019-04-23 | $14.85 | $14.93 | $14.82 | $14.86 | $10.13 | 87,361 |
| 2019-04-22 | $14.89 | $14.97 | $14.84 | $14.85 | $10.13 | 83,927 |
| 2019-04-18 | $14.90 | $14.92 | $14.88 | $14.91 | $10.17 | 65,516 |
| 2019-04-17 | $15.01 | $15.01 | $14.88 | $14.92 | $10.17 | 53,073 |
| 2019-04-16 | $14.94 | $15.07 | $14.91 | $14.97 | $10.21 | 113,341 |
| 2019-04-15 | $14.90 | $14.95 | $14.90 | $14.92 | $10.17 | 78,335 |
| 2019-04-12 | $14.93 | $14.97 | $14.83 | $14.86 | $10.13 | 56,066 |
| 2019-04-11 | $15.00 | $15.00 | $14.89 | $14.97 | $10.13 | 71,593 |
| 2019-04-10 | $15.08 | $15.15 | $14.94 | $14.97 | $10.13 | 131,808 |
| 2019-04-09 | $15.10 | $15.14 | $14.97 | $15.04 | $10.18 | 94,291 |
| 2019-04-08 | $14.84 | $15.11 | $14.74 | $15.07 | $10.20 | 136,698 |
| 2019-04-05 | $14.74 | $14.92 | $14.73 | $14.90 | $10.08 | 107,077 |
| 2019-04-04 | $14.73 | $14.82 | $14.69 | $14.76 | $9.99 | 76,189 |
| 2019-04-03 | $14.85 | $14.86 | $14.70 | $14.75 | $9.98 | 94,280 |
| 2019-04-02 | $14.94 | $14.97 | $14.76 | $14.78 | $10.00 | 65,237 |
| 2019-04-01 | $14.80 | $14.96 | $14.77 | $14.91 | $10.09 | 124,534 |
| 2019-03-29 | $14.67 | $14.78 | $14.64 | $14.76 | $9.99 | 123,277 |
| 2019-03-28 | $14.47 | $14.62 | $14.45 | $14.57 | $9.86 | 90,232 |
| 2019-03-27 | $14.38 | $14.50 | $14.36 | $14.47 | $9.79 | 82,867 |
| 2019-03-26 | $14.47 | $14.48 | $14.36 | $14.43 | $9.76 | 88,114 |
| 2019-03-25 | $14.34 | $14.41 | $14.31 | $14.41 | $9.75 | 64,558 |
| 2019-03-22 | $14.47 | $14.50 | $14.28 | $14.36 | $9.72 | 73,619 |
| 2019-03-21 | $14.41 | $14.53 | $14.41 | $14.46 | $9.78 | 44,012 |
| 2019-03-20 | $14.44 | $14.49 | $14.36 | $14.42 | $9.76 | 128,486 |
| 2019-03-19 | $14.57 | $14.61 | $14.45 | $14.46 | $9.78 | 86,058 |
| 2019-03-18 | $14.57 | $14.57 | $14.47 | $14.55 | $9.84 | 69,958 |
| 2019-03-15 | $14.58 | $14.58 | $14.50 | $14.53 | $9.83 | 57,508 |
| 2019-03-14 | $14.48 | $14.56 | $14.46 | $14.54 | $9.84 | 69,852 |
| 2019-03-13 | $14.55 | $14.57 | $14.49 | $14.56 | $9.77 | 62,977 |
| 2019-03-12 | $14.46 | $14.51 | $14.44 | $14.48 | $9.72 | 59,898 |
| 2019-03-11 | $14.38 | $14.50 | $14.35 | $14.43 | $9.68 | 123,901 |
| 2019-03-08 | $14.29 | $14.38 | $14.22 | $14.38 | $9.65 | 65,023 |
| 2019-03-07 | $14.41 | $14.42 | $14.19 | $14.37 | $9.64 | 210,370 |
| 2019-03-06 | $14.53 | $14.53 | $14.34 | $14.39 | $9.66 | 73,052 |
| 2019-03-05 | $14.50 | $14.54 | $14.44 | $14.53 | $9.75 | 94,271 |
| 2019-03-04 | $14.51 | $14.59 | $14.32 | $14.50 | $9.73 | 75,975 |
| 2019-03-01 | $14.48 | $14.60 | $14.38 | $14.48 | $9.72 | 114,195 |
| 2019-02-28 | $14.55 | $14.60 | $14.40 | $14.44 | $9.69 | 146,193 |
| 2019-02-27 | $14.44 | $14.51 | $14.35 | $14.49 | $9.73 | 129,591 |
| 2019-02-26 | $14.53 | $14.53 | $14.42 | $14.46 | $9.71 | 80,673 |
| 2019-02-25 | $14.54 | $14.57 | $14.49 | $14.53 | $9.75 | 68,232 |
| 2019-02-22 | $14.45 | $14.56 | $14.45 | $14.50 | $9.73 | 73,276 |
| 2019-02-21 | $14.45 | $14.48 | $14.35 | $14.44 | $9.69 | 57,931 |
| 2019-02-20 | $14.49 | $14.52 | $14.39 | $14.43 | $9.68 | 105,544 |
| 2019-02-19 | $14.47 | $14.52 | $14.43 | $14.52 | $9.75 | 73,461 |
| 2019-02-15 | $14.48 | $14.52 | $14.40 | $14.52 | $9.75 | 100,071 |
| 2019-02-14 | $14.41 | $14.45 | $14.34 | $14.44 | $9.69 | 117,452 |
| 2019-02-13 | $14.53 | $14.57 | $14.45 | $14.57 | $9.70 | 127,072 |
| 2019-02-12 | $14.45 | $14.51 | $14.40 | $14.50 | $9.65 | 119,648 |
| 2019-02-11 | $14.22 | $14.36 | $14.19 | $14.36 | $9.56 | 84,703 |
| 2019-02-08 | $14.18 | $14.22 | $14.10 | $14.22 | $9.47 | 62,740 |
| 2019-02-07 | $14.36 | $14.36 | $14.12 | $14.16 | $9.43 | 229,062 |
| 2019-02-06 | $14.44 | $14.44 | $14.39 | $14.43 | $9.61 | 59,193 |
| 2019-02-05 | $14.34 | $14.45 | $14.31 | $14.44 | $9.61 | 136,219 |
| 2019-02-04 | $14.22 | $14.35 | $14.22 | $14.30 | $9.52 | 70,522 |
| 2019-02-01 | $14.16 | $14.26 | $14.16 | $14.22 | $9.47 | 92,362 |
| 2019-01-31 | $14.04 | $14.17 | $14.04 | $14.14 | $9.41 | 126,810 |
| 2019-01-30 | $13.76 | $14.05 | $13.76 | $14.04 | $9.35 | 126,919 |
| 2019-01-29 | $13.82 | $13.83 | $13.67 | $13.72 | $9.13 | 121,990 |
| 2019-01-28 | $13.63 | $13.79 | $13.61 | $13.77 | $9.17 | 92,864 |
| 2019-01-25 | $13.69 | $13.77 | $13.66 | $13.70 | $9.12 | 126,535 |
| 2019-01-24 | $13.70 | $13.78 | $13.64 | $13.65 | $9.09 | 129,264 |
| 2019-01-23 | $13.80 | $13.82 | $13.60 | $13.68 | $9.11 | 78,046 |
| 2019-01-22 | $13.86 | $13.86 | $13.65 | $13.74 | $9.15 | 129,287 |
| 2019-01-18 | $13.83 | $13.88 | $13.75 | $13.86 | $9.23 | 131,752 |
| 2019-01-17 | $13.64 | $13.72 | $13.56 | $13.72 | $9.13 | 174,962 |
| 2019-01-16 | $13.52 | $13.67 | $13.51 | $13.61 | $9.06 | 174,369 |
| 2019-01-15 | $13.58 | $13.63 | $13.46 | $13.54 | $9.01 | 160,710 |
| 2019-01-14 | $13.60 | $13.60 | $13.42 | $13.51 | $8.99 | 78,209 |
| 2019-01-11 | $13.58 | $13.73 | $13.56 | $13.73 | $9.06 | 165,472 |
| 2019-01-10 | $13.57 | $13.62 | $13.39 | $13.56 | $8.95 | 99,909 |
| 2019-01-09 | $13.43 | $13.59 | $13.31 | $13.54 | $8.94 | 196,074 |
| 2019-01-08 | $13.35 | $13.46 | $13.25 | $13.36 | $8.82 | 176,137 |
| 2019-01-07 | $12.92 | $13.29 | $12.92 | $13.26 | $8.75 | 129,336 |
| 2019-01-04 | $12.54 | $12.92 | $12.54 | $12.86 | $8.49 | 253,056 |
| 2019-01-03 | $12.79 | $12.79 | $12.50 | $12.50 | $8.25 | 127,594 |
| 2019-01-02 | $12.46 | $12.83 | $12.38 | $12.83 | $8.47 | 135,321 |
| 2018-12-31 | $12.69 | $12.70 | $12.43 | $12.54 | $8.28 | 320,227 |
| 2018-12-28 | $12.46 | $12.60 | $12.40 | $12.54 | $8.28 | 201,749 |
| 2018-12-27 | $12.43 | $12.53 | $12.26 | $12.46 | $8.22 | 238,873 |
| 2018-12-26 | $12.12 | $12.51 | $12.07 | $12.51 | $8.26 | 143,236 |
| 2018-12-24 | $12.21 | $12.24 | $12.08 | $12.12 | $8.00 | 113,025 |
| 2018-12-21 | $12.47 | $12.66 | $12.29 | $12.34 | $8.14 | 466,839 |
| 2018-12-20 | $12.71 | $12.80 | $12.18 | $12.52 | $8.26 | 405,217 |
| 2018-12-19 | $12.96 | $12.97 | $12.73 | $12.82 | $8.46 | 327,882 |
| 2018-12-18 | $12.76 | $12.93 | $12.67 | $12.91 | $8.52 | 552,791 |
| 2018-12-17 | $13.00 | $13.00 | $12.75 | $12.75 | $8.42 | 202,636 |
| 2018-12-14 | $13.19 | $13.19 | $13.00 | $13.02 | $8.59 | 215,915 |
| 2018-12-13 | $13.35 | $13.38 | $13.17 | $13.23 | $8.73 | 183,389 |
| 2018-12-12 | $13.44 | $13.54 | $13.43 | $13.45 | $8.80 | 147,889 |
| 2018-12-11 | $13.52 | $13.52 | $13.21 | $13.37 | $8.75 | 226,905 |
| 2018-12-10 | $13.42 | $13.44 | $13.12 | $13.33 | $8.72 | 159,207 |
| 2018-12-07 | $13.55 | $13.61 | $13.35 | $13.40 | $8.77 | 156,356 |
| 2018-12-06 | $13.58 | $13.63 | $13.31 | $13.54 | $8.86 | 317,905 |
| 2018-12-04 | $13.96 | $14.01 | $13.78 | $13.81 | $9.04 | 207,288 |
| 2018-12-03 | $14.03 | $14.16 | $13.97 | $13.98 | $9.15 | 160,385 |
| 2018-11-30 | $13.87 | $13.94 | $13.78 | $13.94 | $9.12 | 125,716 |
| 2018-11-29 | $13.76 | $13.86 | $13.76 | $13.85 | $9.06 | 153,918 |
| 2018-11-28 | $13.57 | $13.76 | $13.50 | $13.76 | $9.00 | 205,178 |
| 2018-11-27 | $13.47 | $13.58 | $13.42 | $13.50 | $8.83 | 274,678 |
| 2018-11-26 | $13.47 | $13.53 | $13.39 | $13.47 | $8.81 | 161,692 |
| 2018-11-23 | $13.27 | $13.39 | $13.27 | $13.37 | $8.75 | 50,175 |
| 2018-11-21 | $13.24 | $13.35 | $13.24 | $13.30 | $8.70 | 104,416 |
| 2018-11-20 | $13.40 | $13.43 | $13.14 | $13.16 | $8.61 | 231,486 |
| 2018-11-19 | $13.81 | $13.81 | $13.49 | $13.55 | $8.86 | 164,205 |
| 2018-11-16 | $13.79 | $13.87 | $13.64 | $13.78 | $9.02 | 153,221 |
| 2018-11-15 | $13.85 | $13.90 | $13.78 | $13.86 | $9.07 | 115,505 |
| 2018-11-14 | $14.11 | $14.11 | $13.86 | $13.90 | $9.09 | 79,686 |
| 2018-11-13 | $14.14 | $14.30 | $14.12 | $14.16 | $9.19 | 119,773 |
| 2018-11-12 | $14.24 | $14.25 | $14.06 | $14.12 | $9.16 | 90,378 |
| 2018-11-09 | $14.44 | $14.44 | $14.23 | $14.26 | $9.25 | 82,127 |
| 2018-11-08 | $14.46 | $14.55 | $14.40 | $14.50 | $9.41 | 72,019 |
| 2018-11-07 | $14.33 | $14.53 | $14.33 | $14.43 | $9.36 | 139,519 |
| 2018-11-06 | $14.16 | $14.32 | $14.16 | $14.24 | $9.24 | 37,707 |
| 2018-11-05 | $14.18 | $14.22 | $14.09 | $14.21 | $9.22 | 52,931 |
| 2018-11-02 | $14.27 | $14.33 | $14.16 | $14.18 | $9.20 | 129,449 |
| 2018-11-01 | $13.97 | $14.27 | $13.97 | $14.26 | $9.25 | 88,858 |
| 2018-10-31 | $13.92 | $14.03 | $13.85 | $13.93 | $9.04 | 118,977 |
| 2018-10-30 | $13.74 | $13.80 | $13.60 | $13.79 | $8.95 | 168,877 |
| 2018-10-29 | $13.93 | $14.02 | $13.64 | $13.74 | $8.91 | 87,439 |
| 2018-10-26 | $14.00 | $14.00 | $13.63 | $13.82 | $8.97 | 229,826 |
| 2018-10-25 | $13.99 | $14.12 | $13.97 | $14.05 | $9.12 | 161,293 |
| 2018-10-24 | $14.33 | $14.35 | $13.93 | $13.96 | $9.06 | 201,694 |
| 2018-10-23 | $14.31 | $14.42 | $14.18 | $14.28 | $9.26 | 228,285 |
| 2018-10-22 | $14.56 | $14.59 | $14.46 | $14.50 | $9.41 | 65,626 |
| 2018-10-19 | $14.71 | $14.74 | $14.44 | $14.50 | $9.41 | 73,503 |
| 2018-10-18 | $14.74 | $14.82 | $14.59 | $14.65 | $9.50 | 127,674 |
| 2018-10-17 | $14.72 | $14.74 | $14.58 | $14.74 | $9.56 | 86,022 |
| 2018-10-16 | $14.50 | $14.68 | $14.49 | $14.68 | $9.52 | 119,775 |
| 2018-10-15 | $14.48 | $14.53 | $14.31 | $14.41 | $9.35 | 177,920 |
| 2018-10-12 | $14.61 | $14.67 | $14.40 | $14.43 | $9.36 | 174,256 |
| 2018-10-11 | $14.61 | $14.79 | $14.53 | $14.63 | $9.41 | 133,258 |
| 2018-10-10 | $15.07 | $15.07 | $14.56 | $14.68 | $9.45 | 320,600 |
| 2018-10-09 | $15.22 | $15.23 | $15.10 | $15.16 | $9.76 | 101,407 |
| 2018-10-08 | $15.18 | $15.25 | $15.08 | $15.14 | $9.74 | 118,329 |
| 2018-10-05 | $15.31 | $15.34 | $15.18 | $15.24 | $9.81 | 153,650 |
| 2018-10-04 | $15.51 | $15.52 | $15.20 | $15.32 | $9.86 | 267,074 |
| 2018-10-03 | $15.68 | $15.70 | $15.52 | $15.53 | $9.99 | 119,010 |
| 2018-10-02 | $15.75 | $15.82 | $15.61 | $15.68 | $10.09 | 170,931 |
| 2018-10-01 | $15.68 | $15.83 | $15.67 | $15.82 | $10.18 | 102,913 |
| 2018-09-28 | $15.74 | $15.75 | $15.65 | $15.67 | $10.08 | 61,299 |
| 2018-09-27 | $15.83 | $15.83 | $15.66 | $15.72 | $10.12 | 120,561 |
| 2018-09-26 | $15.79 | $15.85 | $15.73 | $15.80 | $10.17 | 95,102 |
| 2018-09-25 | $15.71 | $15.76 | $15.65 | $15.76 | $10.14 | 84,437 |
| 2018-09-24 | $15.64 | $15.75 | $15.61 | $15.66 | $10.08 | 123,913 |
| 2018-09-21 | $15.74 | $15.75 | $15.65 | $15.65 | $10.07 | 76,626 |
| 2018-09-20 | $15.64 | $15.75 | $15.64 | $15.74 | $10.13 | 89,245 |
| 2018-09-19 | $15.67 | $15.74 | $15.60 | $15.60 | $10.04 | 88,245 |
| 2018-09-18 | $15.67 | $15.69 | $15.58 | $15.67 | $10.08 | 72,500 |
| 2018-09-17 | $15.75 | $15.75 | $15.60 | $15.63 | $10.06 | 137,106 |
| 2018-09-14 | $15.75 | $15.78 | $15.62 | $15.67 | $10.08 | 52,018 |
| 2018-09-13 | $15.80 | $15.81 | $15.71 | $15.74 | $10.13 | 121,297 |
| 2018-09-12 | $15.84 | $15.85 | $15.76 | $15.83 | $10.11 | 122,372 |
| 2018-09-11 | $15.66 | $15.80 | $15.66 | $15.77 | $10.07 | 92,771 |
| 2018-09-10 | $15.70 | $15.75 | $15.65 | $15.74 | $10.05 | 135,600 |
| 2018-09-07 | $15.74 | $15.78 | $15.61 | $15.70 | $10.03 | 164,213 |
| 2018-09-06 | $15.62 | $15.73 | $15.61 | $15.73 | $10.05 | 184,204 |
| 2018-09-05 | $15.68 | $15.72 | $15.58 | $15.68 | $10.02 | 144,188 |
| 2018-09-04 | $15.80 | $15.82 | $15.73 | $15.73 | $10.05 | 116,006 |
| 2018-08-31 | $15.83 | $15.86 | $15.79 | $15.80 | $10.09 | 80,329 |
| 2018-08-30 | $15.84 | $15.85 | $15.75 | $15.77 | $10.07 | 125,522 |
| 2018-08-29 | $15.84 | $15.87 | $15.77 | $15.87 | $10.14 | 152,611 |
| 2018-08-28 | $15.88 | $15.89 | $15.83 | $15.86 | $10.13 | 113,624 |
| 2018-08-27 | $15.83 | $15.89 | $15.76 | $15.87 | $10.14 | 41,938 |
| 2018-08-24 | $15.69 | $15.79 | $15.61 | $15.77 | $10.07 | 50,115 |
| 2018-08-23 | $15.69 | $15.72 | $15.63 | $15.63 | $9.98 | 79,310 |
| 2018-08-22 | $15.54 | $15.64 | $15.53 | $15.64 | $9.99 | 48,687 |
| 2018-08-21 | $15.53 | $15.61 | $15.41 | $15.54 | $9.93 | 81,089 |
| 2018-08-20 | $15.56 | $15.64 | $15.45 | $15.50 | $9.90 | 64,758 |
| 2018-08-17 | $15.48 | $15.50 | $15.44 | $15.50 | $9.90 | 41,035 |
| 2018-08-16 | $15.52 | $15.54 | $15.40 | $15.47 | $9.88 | 56,818 |
| 2018-08-15 | $15.63 | $15.63 | $15.47 | $15.49 | $9.89 | 62,825 |
| 2018-08-14 | $15.70 | $15.70 | $15.56 | $15.64 | $9.99 | 64,107 |
| 2018-08-13 | $15.73 | $15.73 | $15.60 | $15.65 | $9.92 | 135,703 |
| 2018-08-10 | $15.84 | $15.84 | $15.60 | $15.64 | $9.92 | 59,072 |
| 2018-08-09 | $15.68 | $15.86 | $15.67 | $15.80 | $10.02 | 53,877 |
| 2018-08-08 | $15.73 | $15.74 | $15.63 | $15.65 | $9.92 | 32,411 |
| 2018-08-07 | $15.61 | $15.72 | $15.61 | $15.72 | $9.97 | 39,976 |
| 2018-08-06 | $15.57 | $15.63 | $15.54 | $15.60 | $9.89 | 30,793 |
| 2018-08-03 | $15.50 | $15.59 | $15.47 | $15.56 | $9.87 | 75,306 |
| 2018-08-02 | $15.44 | $15.47 | $15.41 | $15.46 | $9.80 | 42,745 |
| 2018-08-01 | $15.53 | $15.55 | $15.44 | $15.48 | $9.81 | 55,609 |
| 2018-07-31 | $15.49 | $15.50 | $15.38 | $15.48 | $9.81 | 52,193 |
| 2018-07-30 | $15.59 | $15.59 | $15.37 | $15.37 | $9.75 | 43,959 |
| 2018-07-27 | $15.61 | $15.64 | $15.47 | $15.57 | $9.87 | 52,684 |
| 2018-07-26 | $15.59 | $15.60 | $15.50 | $15.59 | $9.88 | 56,481 |
| 2018-07-25 | $15.63 | $15.63 | $15.53 | $15.58 | $9.88 | 65,342 |
| 2018-07-24 | $15.64 | $15.68 | $15.53 | $15.63 | $9.91 | 50,459 |
| 2018-07-23 | $15.58 | $15.61 | $15.55 | $15.57 | $9.87 | 39,918 |
| 2018-07-20 | $15.53 | $15.61 | $15.53 | $15.57 | $9.87 | 57,388 |
| 2018-07-19 | $15.54 | $15.55 | $15.51 | $15.55 | $9.86 | 30,434 |
| 2018-07-18 | $15.53 | $15.54 | $15.47 | $15.54 | $9.85 | 80,969 |
| 2018-07-17 | $15.43 | $15.55 | $15.42 | $15.49 | $9.82 | 50,599 |
| 2018-07-16 | $15.57 | $15.57 | $15.41 | $15.48 | $9.81 | 38,846 |
| 2018-07-13 | $15.46 | $15.51 | $15.44 | $15.49 | $9.82 | 40,643 |
| 2018-07-12 | $15.43 | $15.47 | $15.39 | $15.42 | $9.78 | 39,633 |
| 2018-07-11 | $15.46 | $15.57 | $15.45 | $15.52 | $9.77 | 71,003 |
| 2018-07-10 | $15.36 | $15.53 | $15.36 | $15.50 | $9.75 | 65,851 |
| 2018-07-09 | $15.29 | $15.38 | $15.29 | $15.35 | $9.66 | 38,564 |
| 2018-07-06 | $15.38 | $15.38 | $15.21 | $15.27 | $9.61 | 163,333 |
| 2018-07-05 | $15.33 | $15.37 | $15.27 | $15.28 | $9.61 | 44,301 |
| 2018-07-03 | $15.34 | $15.39 | $15.28 | $15.28 | $9.61 | 39,183 |
| 2018-07-02 | $15.29 | $15.31 | $15.19 | $15.30 | $9.63 | 52,969 |
| 2018-06-29 | $15.24 | $15.33 | $15.22 | $15.29 | $9.62 | 63,871 |
| 2018-06-28 | $15.25 | $15.27 | $15.15 | $15.16 | $9.54 | 54,489 |
| 2018-06-27 | $15.20 | $15.34 | $15.19 | $15.24 | $9.59 | 41,693 |
| 2018-06-26 | $15.26 | $15.33 | $15.15 | $15.17 | $9.55 | 47,707 |
| 2018-06-25 | $15.56 | $15.59 | $15.22 | $15.22 | $9.58 | 74,685 |
| 2018-06-22 | $15.62 | $15.62 | $15.51 | $15.60 | $9.82 | 83,480 |
| 2018-06-21 | $15.60 | $15.65 | $15.51 | $15.56 | $9.79 | 53,399 |
| 2018-06-20 | $15.53 | $15.55 | $15.51 | $15.55 | $9.78 | 55,982 |
| 2018-06-19 | $15.60 | $15.60 | $15.46 | $15.47 | $9.73 | 58,808 |
| 2018-06-18 | $15.66 | $15.67 | $15.55 | $15.57 | $9.80 | 50,801 |
| 2018-06-15 | $15.64 | $15.64 | $15.58 | $15.63 | $9.84 | 23,035 |
| 2018-06-14 | $15.68 | $15.71 | $15.60 | $15.64 | $9.84 | 54,886 |
| 2018-06-13 | $15.74 | $15.78 | $15.69 | $15.73 | $9.82 | 46,790 |
| 2018-06-12 | $15.78 | $15.78 | $15.58 | $15.67 | $9.79 | 85,394 |
| 2018-06-11 | $15.70 | $15.70 | $15.65 | $15.68 | $9.79 | 45,586 |
| 2018-06-08 | $15.62 | $15.67 | $15.55 | $15.67 | $9.79 | 77,065 |
| 2018-06-07 | $15.64 | $15.65 | $15.53 | $15.65 | $9.77 | 84,813 |
| 2018-06-06 | $15.67 | $15.67 | $15.54 | $15.61 | $9.75 | 49,761 |
| 2018-06-05 | $15.55 | $15.59 | $15.53 | $15.58 | $9.73 | 55,330 |
| 2018-06-04 | $15.53 | $15.55 | $15.50 | $15.51 | $9.69 | 46,470 |
| 2018-06-01 | $15.40 | $15.53 | $15.40 | $15.53 | $9.70 | 71,968 |
| 2018-05-31 | $15.45 | $15.45 | $15.29 | $15.35 | $9.59 | 61,481 |
| 2018-05-30 | $15.45 | $15.45 | $15.35 | $15.38 | $9.61 | 39,859 |
| 2018-05-29 | $15.45 | $15.47 | $15.31 | $15.37 | $9.60 | 39,026 |
| 2018-05-25 | $15.40 | $15.46 | $15.36 | $15.45 | $9.65 | 109,537 |
| 2018-05-24 | $15.33 | $15.39 | $15.32 | $15.36 | $9.59 | 58,495 |
| 2018-05-23 | $15.36 | $15.36 | $15.26 | $15.28 | $9.54 | 60,569 |
| 2018-05-22 | $15.39 | $15.40 | $15.28 | $15.28 | $9.54 | 53,650 |
| 2018-05-21 | $15.35 | $15.40 | $15.27 | $15.36 | $9.59 | 40,785 |
| 2018-05-18 | $15.32 | $15.33 | $15.18 | $15.28 | $9.54 | 86,159 |
| 2018-05-17 | $15.28 | $15.36 | $15.24 | $15.27 | $9.54 | 54,519 |
| 2018-05-16 | $15.37 | $15.37 | $15.23 | $15.27 | $9.54 | 51,145 |
| 2018-05-15 | $15.39 | $15.47 | $15.24 | $15.43 | $9.64 | 45,449 |
| 2018-05-14 | $15.41 | $15.46 | $15.30 | $15.38 | $9.61 | 65,879 |
| 2018-05-11 | $15.47 | $15.50 | $15.42 | $15.44 | $9.57 | 38,206 |
| 2018-05-10 | $15.39 | $15.42 | $15.35 | $15.41 | $9.55 | 81,608 |
| 2018-05-09 | $15.35 | $15.36 | $15.24 | $15.32 | $9.50 | 44,303 |
| 2018-05-08 | $15.25 | $15.35 | $15.22 | $15.33 | $9.50 | 100,925 |
| 2018-05-07 | $15.28 | $15.34 | $15.19 | $15.19 | $9.42 | 50,912 |
| 2018-05-04 | $15.14 | $15.24 | $15.09 | $15.24 | $9.45 | 19,697 |
| 2018-05-03 | $15.12 | $15.16 | $14.99 | $15.12 | $9.37 | 30,883 |
| 2018-05-02 | $15.07 | $15.20 | $15.07 | $15.18 | $9.41 | 62,703 |
| 2018-05-01 | $15.16 | $15.17 | $15.12 | $15.16 | $9.40 | 73,490 |
| 2018-04-30 | $15.18 | $15.23 | $15.15 | $15.18 | $9.41 | 104,949 |
| 2018-04-27 | $15.20 | $15.20 | $15.10 | $15.14 | $9.38 | 42,410 |
| 2018-04-26 | $15.02 | $15.12 | $14.99 | $15.12 | $9.37 | 112,289 |
| 2018-04-25 | $15.04 | $15.06 | $14.96 | $14.99 | $9.29 | 44,278 |
| 2018-04-24 | $15.24 | $15.24 | $14.93 | $15.03 | $9.32 | 90,645 |
| 2018-04-23 | $15.32 | $15.32 | $15.12 | $15.18 | $9.41 | 68,511 |
| 2018-04-20 | $15.33 | $15.33 | $15.19 | $15.31 | $9.49 | 35,642 |
| 2018-04-19 | $15.46 | $15.46 | $15.23 | $15.30 | $9.48 | 38,714 |
| 2018-04-18 | $15.36 | $15.43 | $15.29 | $15.43 | $9.56 | 40,224 |
| 2018-04-17 | $15.27 | $15.35 | $15.23 | $15.30 | $9.48 | 78,364 |
| 2018-04-16 | $15.14 | $15.19 | $15.11 | $15.19 | $9.42 | 44,855 |
| 2018-04-13 | $15.18 | $15.18 | $15.07 | $15.07 | $9.34 | 62,393 |
| 2018-04-12 | $15.17 | $15.17 | $15.12 | $15.14 | $9.38 | 48,646 |
| 2018-04-11 | $15.22 | $15.25 | $15.15 | $15.23 | $9.37 | 70,275 |
| 2018-04-10 | $15.11 | $15.18 | $15.05 | $15.18 | $9.34 | 88,704 |
| 2018-04-09 | $14.98 | $15.02 | $14.93 | $15.01 | $9.23 | 71,942 |
| 2018-04-06 | $15.12 | $15.12 | $14.91 | $14.97 | $9.21 | 91,378 |
| 2018-04-05 | $15.14 | $15.14 | $14.99 | $15.09 | $9.28 | 69,900 |
| 2018-04-04 | $14.80 | $14.99 | $14.74 | $14.99 | $9.22 | 90,662 |
| 2018-04-03 | $14.93 | $14.94 | $14.79 | $14.87 | $9.15 | 85,827 |
| 2018-04-02 | $15.08 | $15.10 | $14.84 | $14.86 | $9.14 | 74,337 |
| 2018-03-29 | $15.09 | $15.12 | $15.00 | $15.08 | $9.28 | 66,313 |
| 2018-03-28 | $15.10 | $15.10 | $14.95 | $15.01 | $9.23 | 78,438 |
| 2018-03-27 | $15.25 | $15.32 | $15.03 | $15.09 | $9.28 | 60,013 |
| 2018-03-26 | $15.16 | $15.28 | $15.05 | $15.28 | $9.40 | 108,609 |
| 2018-03-23 | $15.37 | $15.37 | $15.03 | $15.05 | $9.26 | 66,715 |
| 2018-03-22 | $15.62 | $15.62 | $15.29 | $15.32 | $9.42 | 47,966 |
| 2018-03-21 | $15.50 | $15.59 | $15.50 | $15.58 | $9.58 | 53,104 |
| 2018-03-20 | $15.58 | $15.59 | $15.49 | $15.50 | $9.53 | 67,790 |
| 2018-03-19 | $15.67 | $15.67 | $15.44 | $15.53 | $9.55 | 43,388 |
| 2018-03-16 | $15.76 | $15.77 | $15.65 | $15.71 | $9.66 | 18,147 |
| 2018-03-15 | $15.77 | $15.80 | $15.68 | $15.71 | $9.66 | 33,535 |
| 2018-03-14 | $15.82 | $15.82 | $15.70 | $15.71 | $9.66 | 40,368 |
| 2018-03-13 | $15.99 | $16.02 | $15.82 | $15.82 | $9.66 | 40,387 |
| 2018-03-12 | $15.97 | $15.98 | $15.89 | $15.91 | $9.71 | 47,440 |
| 2018-03-09 | $15.84 | $15.95 | $15.81 | $15.91 | $9.71 | 63,000 |
| 2018-03-08 | $15.75 | $15.84 | $15.68 | $15.75 | $9.62 | 89,785 |
| 2018-03-07 | $15.48 | $15.70 | $15.48 | $15.68 | $9.57 | 140,468 |
| 2018-03-06 | $15.58 | $15.59 | $15.50 | $15.53 | $9.48 | 74,905 |
| 2018-03-05 | $15.44 | $15.52 | $15.37 | $15.52 | $9.48 | 77,702 |
| 2018-03-02 | $15.30 | $15.56 | $15.25 | $15.47 | $9.44 | 46,307 |
| 2018-03-01 | $15.57 | $15.57 | $15.33 | $15.35 | $9.37 | 146,407 |
| 2018-02-28 | $15.66 | $15.73 | $15.54 | $15.54 | $9.49 | 55,019 |
| 2018-02-27 | $15.70 | $15.70 | $15.55 | $15.57 | $9.51 | 40,176 |
| 2018-02-26 | $15.55 | $15.70 | $15.52 | $15.64 | $9.55 | 157,586 |
| 2018-02-23 | $15.30 | $15.54 | $15.30 | $15.51 | $9.47 | 97,832 |
| 2018-02-22 | $15.47 | $15.53 | $15.27 | $15.27 | $9.32 | 86,094 |
| 2018-02-21 | $15.40 | $15.60 | $15.40 | $15.44 | $9.43 | 47,647 |
| 2018-02-20 | $15.48 | $15.53 | $15.41 | $15.43 | $9.42 | 32,882 |
| 2018-02-16 | $15.41 | $15.59 | $15.41 | $15.48 | $9.45 | 47,339 |
| 2018-02-15 | $15.33 | $15.45 | $15.28 | $15.43 | $9.42 | 78,083 |
| 2018-02-14 | $15.16 | $15.31 | $15.16 | $15.26 | $9.32 | 74,077 |
| 2018-02-13 | $15.18 | $15.34 | $15.18 | $15.31 | $9.28 | 68,978 |
| 2018-02-12 | $15.20 | $15.29 | $15.06 | $15.23 | $9.23 | 82,010 |
| 2018-02-09 | $15.32 | $15.32 | $14.77 | $15.06 | $9.12 | 117,876 |
| 2018-02-08 | $15.38 | $15.42 | $15.09 | $15.12 | $9.16 | 89,404 |
| 2018-02-07 | $15.39 | $15.56 | $15.33 | $15.43 | $9.35 | 73,662 |
| 2018-02-06 | $14.88 | $15.49 | $14.62 | $15.41 | $9.34 | 166,944 |
| 2018-02-05 | $15.65 | $15.65 | $14.87 | $15.09 | $9.14 | 266,981 |
| 2018-02-02 | $15.96 | $15.99 | $15.65 | $15.69 | $9.51 | 164,356 |
| 2018-02-01 | $16.10 | $16.15 | $15.97 | $16.04 | $9.72 | 91,027 |
| 2018-01-31 | $16.25 | $16.32 | $16.09 | $16.17 | $9.80 | 79,758 |
| 2018-01-30 | $16.31 | $16.39 | $16.16 | $16.19 | $9.81 | 102,489 |
| 2018-01-29 | $16.47 | $16.50 | $16.36 | $16.41 | $9.94 | 52,200 |
| 2018-01-26 | $16.40 | $16.50 | $16.34 | $16.50 | $10.00 | 92,600 |
| 2018-01-25 | $16.36 | $16.40 | $16.29 | $16.32 | $9.89 | 63,668 |
| 2018-01-24 | $16.49 | $16.49 | $16.33 | $16.34 | $9.90 | 106,136 |
| 2018-01-23 | $16.33 | $16.43 | $16.33 | $16.40 | $9.94 | 58,760 |
| 2018-01-22 | $16.32 | $16.38 | $16.25 | $16.35 | $9.91 | 50,917 |
| 2018-01-19 | $16.19 | $16.28 | $16.19 | $16.28 | $9.86 | 102,880 |
| 2018-01-18 | $16.27 | $16.27 | $16.20 | $16.21 | $9.82 | 70,108 |
| 2018-01-17 | $16.26 | $16.28 | $16.22 | $16.24 | $9.84 | 74,811 |
| 2018-01-16 | $16.33 | $16.34 | $16.17 | $16.18 | $9.80 | 77,390 |
| 2018-01-12 | $16.33 | $16.33 | $16.21 | $16.28 | $9.86 | 85,864 |
| 2018-01-11 | $16.15 | $16.35 | $16.09 | $16.35 | $9.91 | 123,404 |
| 2018-01-10 | $16.24 | $16.26 | $16.07 | $16.18 | $9.73 | 90,031 |
| 2018-01-09 | $16.32 | $16.33 | $16.24 | $16.27 | $9.79 | 95,629 |
| 2018-01-08 | $16.22 | $16.22 | $16.16 | $16.21 | $9.75 | 77,462 |
| 2018-01-05 | $16.08 | $16.18 | $16.07 | $16.18 | $9.73 | 77,891 |
| 2018-01-04 | $16.01 | $16.08 | $15.98 | $16.04 | $9.65 | 82,995 |
| 2018-01-03 | $16.05 | $16.05 | $15.94 | $15.96 | $9.60 | 74,026 |
| 2018-01-02 | $15.97 | $16.03 | $15.89 | $16.02 | $9.64 | 92,321 |
| 2017-12-29 | $15.87 | $15.91 | $15.79 | $15.88 | $9.55 | 46,434 |
| 2017-12-28 | $15.86 | $15.88 | $15.79 | $15.81 | $9.51 | 84,472 |
| 2017-12-27 | $15.81 | $15.85 | $15.77 | $15.81 | $9.51 | 81,394 |
| 2017-12-26 | $15.81 | $15.84 | $15.74 | $15.75 | $9.48 | 58,854 |
| 2017-12-22 | $15.84 | $15.91 | $15.81 | $15.87 | $9.55 | 45,586 |
| 2017-12-21 | $15.80 | $15.89 | $15.78 | $15.78 | $9.49 | 80,590 |
| 2017-12-20 | $15.78 | $15.80 | $15.74 | $15.77 | $9.49 | 76,431 |
| 2017-12-19 | $15.74 | $15.79 | $15.72 | $15.75 | $9.48 | 70,656 |
| 2017-12-18 | $15.71 | $15.81 | $15.71 | $15.74 | $9.47 | 65,488 |
| 2017-12-15 | $15.62 | $15.71 | $15.62 | $15.70 | $9.45 | 173,621 |
| 2017-12-14 | $15.70 | $15.74 | $15.59 | $15.60 | $9.38 | 116,879 |
| 2017-12-13 | $15.89 | $15.89 | $15.80 | $15.82 | $9.45 | 88,553 |
| 2017-12-12 | $15.85 | $15.90 | $15.80 | $15.83 | $9.45 | 54,278 |
| 2017-12-11 | $15.73 | $15.84 | $15.73 | $15.81 | $9.44 | 68,645 |
| 2017-12-08 | $15.78 | $15.86 | $15.75 | $15.77 | $9.42 | 82,076 |
| 2017-12-07 | $15.72 | $15.86 | $15.72 | $15.76 | $9.41 | 68,643 |
| 2017-12-06 | $15.76 | $15.84 | $15.73 | $15.76 | $9.41 | 71,587 |
| 2017-12-05 | $15.82 | $15.84 | $15.75 | $15.83 | $9.45 | 51,056 |
| 2017-12-04 | $15.83 | $15.86 | $15.74 | $15.75 | $9.41 | 58,669 |
| 2017-12-01 | $15.75 | $15.86 | $15.71 | $15.77 | $9.42 | 66,465 |
| 2017-11-30 | $15.77 | $15.88 | $15.72 | $15.75 | $9.41 | 189,919 |
| 2017-11-29 | $15.83 | $15.84 | $15.63 | $15.71 | $9.38 | 49,179 |
| 2017-11-28 | $15.81 | $15.81 | $15.72 | $15.76 | $9.41 | 97,145 |
| 2017-11-27 | $15.98 | $15.98 | $15.74 | $15.75 | $9.41 | 54,858 |
| 2017-11-24 | $15.87 | $15.96 | $15.83 | $15.94 | $9.52 | 23,294 |
| 2017-11-22 | $15.84 | $15.85 | $15.77 | $15.85 | $9.47 | 33,985 |
| 2017-11-21 | $15.80 | $15.82 | $15.76 | $15.82 | $9.45 | 39,772 |
| 2017-11-20 | $15.73 | $15.75 | $15.67 | $15.74 | $9.40 | 36,512 |
| 2017-11-17 | $15.68 | $15.72 | $15.67 | $15.70 | $9.38 | 53,112 |
| 2017-11-16 | $15.57 | $15.68 | $15.52 | $15.66 | $9.35 | 75,790 |
| 2017-11-15 | $15.56 | $15.56 | $15.38 | $15.47 | $9.24 | 75,656 |
| 2017-11-14 | $15.73 | $15.73 | $15.52 | $15.59 | $9.31 | 83,048 |
| 2017-11-13 | $15.82 | $15.88 | $15.78 | $15.86 | $9.40 | 74,045 |
| 2017-11-10 | $15.80 | $15.85 | $15.72 | $15.83 | $9.38 | 101,849 |
| 2017-11-09 | $15.86 | $15.94 | $15.64 | $15.76 | $9.34 | 141,424 |
| 2017-11-08 | $15.97 | $15.97 | $15.83 | $15.87 | $9.41 | 131,531 |
| 2017-11-07 | $16.10 | $16.10 | $15.92 | $15.97 | $9.47 | 102,097 |
| 2017-11-06 | $16.10 | $16.12 | $16.00 | $16.05 | $9.51 | 76,686 |
| 2017-11-03 | $16.15 | $16.15 | $15.99 | $16.04 | $9.51 | 72,753 |
| 2017-11-02 | $16.06 | $16.11 | $16.00 | $16.07 | $9.53 | 51,623 |
| 2017-11-01 | $16.13 | $16.19 | $16.07 | $16.08 | $9.53 | 80,821 |
| 2017-10-31 | $16.08 | $16.21 | $16.05 | $16.09 | $9.54 | 62,824 |
| 2017-10-30 | $16.12 | $16.20 | $16.06 | $16.08 | $9.53 | 48,337 |
| 2017-10-27 | $16.08 | $16.16 | $16.02 | $16.11 | $9.55 | 50,252 |
| 2017-10-26 | $16.20 | $16.20 | $16.02 | $16.02 | $9.50 | 121,478 |
| 2017-10-25 | $16.33 | $16.33 | $16.12 | $16.13 | $9.56 | 43,305 |
| 2017-10-24 | $16.35 | $16.35 | $16.27 | $16.34 | $9.69 | 28,312 |
| 2017-10-23 | $16.32 | $16.32 | $16.27 | $16.31 | $9.67 | 74,620 |
| 2017-10-20 | $16.27 | $16.32 | $16.26 | $16.31 | $9.67 | 72,073 |
| 2017-10-19 | $16.26 | $16.27 | $16.23 | $16.25 | $9.63 | 90,178 |
| 2017-10-18 | $16.28 | $16.31 | $16.24 | $16.25 | $9.63 | 53,616 |
| 2017-10-17 | $16.34 | $16.34 | $16.23 | $16.25 | $9.63 | 45,619 |
| 2017-10-16 | $16.32 | $16.36 | $16.28 | $16.31 | $9.67 | 75,325 |
| 2017-10-13 | $16.29 | $16.32 | $16.23 | $16.28 | $9.65 | 81,533 |
| 2017-10-12 | $16.35 | $16.35 | $16.22 | $16.27 | $9.64 | 43,680 |
| 2017-10-11 | $16.38 | $16.44 | $16.30 | $16.44 | $9.68 | 309,786 |
| 2017-10-10 | $16.41 | $16.41 | $16.27 | $16.36 | $9.63 | 66,589 |
| 2017-10-09 | $16.36 | $16.48 | $16.30 | $16.34 | $9.62 | 73,580 |
| 2017-10-06 | $16.40 | $16.40 | $16.27 | $16.31 | $9.60 | 55,575 |
| 2017-10-05 | $16.36 | $16.36 | $16.29 | $16.32 | $9.61 | 72,211 |
| 2017-10-04 | $16.28 | $16.31 | $16.25 | $16.30 | $9.59 | 80,192 |
| 2017-10-03 | $16.20 | $16.31 | $16.20 | $16.30 | $9.59 | 44,706 |
| 2017-10-02 | $16.18 | $16.25 | $16.18 | $16.23 | $9.55 | 60,489 |
| 2017-09-29 | $16.12 | $16.25 | $16.12 | $16.19 | $9.53 | 111,964 |
| 2017-09-28 | $16.05 | $16.14 | $16.05 | $16.12 | $9.49 | 130,734 |
| 2017-09-27 | $16.00 | $16.12 | $15.97 | $16.09 | $9.47 | 228,439 |
| 2017-09-26 | $15.93 | $16.02 | $15.93 | $16.02 | $9.43 | 113,484 |
| 2017-09-25 | $15.98 | $16.01 | $15.90 | $15.94 | $9.38 | 110,386 |
| 2017-09-22 | $16.00 | $16.07 | $15.91 | $16.03 | $9.44 | 53,795 |
| 2017-09-21 | $15.97 | $16.01 | $15.95 | $16.00 | $9.42 | 44,408 |
| 2017-09-20 | $16.08 | $16.09 | $15.96 | $15.97 | $9.40 | 67,438 |
| 2017-09-19 | $15.96 | $16.06 | $15.96 | $16.01 | $9.42 | 58,977 |
| 2017-09-18 | $15.91 | $16.05 | $15.91 | $15.95 | $9.39 | 150,071 |
| 2017-09-15 | $15.91 | $15.95 | $15.88 | $15.90 | $9.36 | 124,199 |
| 2017-09-14 | $15.96 | $15.99 | $15.87 | $15.96 | $9.39 | 140,399 |
| 2017-09-13 | $16.04 | $16.09 | $16.01 | $16.09 | $9.40 | 71,603 |
| 2017-09-12 | $16.06 | $16.10 | $16.02 | $16.03 | $9.37 | 77,012 |
| 2017-09-11 | $16.05 | $16.08 | $16.01 | $16.06 | $9.39 | 49,540 |
| 2017-09-08 | $16.22 | $16.22 | $15.96 | $16.01 | $9.36 | 115,716 |
| 2017-09-07 | $16.24 | $16.30 | $16.10 | $16.29 | $9.52 | 69,871 |
| 2017-09-06 | $16.26 | $16.30 | $16.22 | $16.26 | $9.50 | 57,927 |
| 2017-09-05 | $16.20 | $16.26 | $16.20 | $16.26 | $9.50 | 64,370 |
| 2017-09-01 | $16.20 | $16.25 | $16.17 | $16.24 | $9.49 | 52,507 |
| 2017-08-31 | $16.10 | $16.20 | $16.10 | $16.18 | $9.46 | 81,374 |
| 2017-08-30 | $16.01 | $16.10 | $16.01 | $16.09 | $9.40 | 72,898 |
| 2017-08-29 | $15.95 | $16.06 | $15.95 | $16.03 | $9.37 | 151,410 |
| 2017-08-28 | $16.06 | $16.08 | $16.00 | $16.04 | $9.37 | 33,694 |
| 2017-08-25 | $16.08 | $16.09 | $15.99 | $16.02 | $9.36 | 108,569 |
| 2017-08-24 | $16.00 | $16.02 | $15.95 | $16.00 | $9.35 | 75,664 |
| 2017-08-23 | $15.98 | $16.09 | $15.95 | $16.01 | $9.36 | 80,383 |
| 2017-08-22 | $15.98 | $16.01 | $15.91 | $15.98 | $9.34 | 68,640 |
| 2017-08-21 | $16.00 | $16.05 | $15.90 | $15.95 | $9.32 | 52,890 |
| 2017-08-18 | $16.07 | $16.08 | $15.91 | $16.01 | $9.36 | 74,041 |
| 2017-08-17 | $16.04 | $16.11 | $16.01 | $16.04 | $9.37 | 70,802 |
| 2017-08-16 | $16.20 | $16.20 | $16.03 | $16.08 | $9.40 | 162,330 |
| 2017-08-15 | $16.00 | $16.10 | $15.98 | $16.10 | $9.41 | 110,470 |
| 2017-08-14 | $15.90 | $16.15 | $15.90 | $16.01 | $9.36 | 103,993 |
| 2017-08-11 | $15.45 | $15.94 | $15.31 | $15.85 | $9.26 | 181,559 |
| 2017-08-10 | $16.18 | $16.22 | $15.81 | $15.92 | $9.24 | 161,339 |
| 2017-08-09 | $16.28 | $16.31 | $16.19 | $16.22 | $9.41 | 65,699 |
| 2017-08-08 | $16.40 | $16.43 | $16.30 | $16.37 | $9.50 | 112,819 |
| 2017-08-07 | $16.49 | $16.49 | $16.35 | $16.41 | $9.52 | 97,936 |
| 2017-08-04 | $16.48 | $16.48 | $16.37 | $16.42 | $9.53 | 54,537 |
| 2017-08-03 | $16.50 | $16.50 | $16.43 | $16.47 | $9.56 | 108,465 |
| 2017-08-02 | $16.64 | $16.65 | $16.47 | $16.51 | $9.58 | 58,538 |
| 2017-08-01 | $16.71 | $16.76 | $16.63 | $16.63 | $9.65 | 71,449 |
| 2017-07-31 | $16.72 | $16.78 | $16.62 | $16.68 | $9.68 | 67,409 |
| 2017-07-28 | $16.71 | $16.72 | $16.63 | $16.72 | $9.70 | 80,268 |
| 2017-07-27 | $16.68 | $16.72 | $16.60 | $16.64 | $9.66 | 59,372 |
| 2017-07-26 | $16.76 | $16.80 | $16.58 | $16.67 | $9.67 | 99,501 |
| 2017-07-25 | $16.51 | $16.69 | $16.50 | $16.55 | $9.60 | 125,105 |
| 2017-07-24 | $16.42 | $16.51 | $16.39 | $16.49 | $9.57 | 62,639 |
| 2017-07-21 | $16.39 | $16.45 | $16.36 | $16.45 | $9.55 | 62,398 |
| 2017-07-20 | $16.35 | $16.47 | $16.35 | $16.44 | $9.54 | 48,424 |
| 2017-07-19 | $16.30 | $16.39 | $16.30 | $16.35 | $9.49 | 44,810 |
| 2017-07-18 | $16.31 | $16.35 | $16.26 | $16.32 | $9.47 | 10,602 |
| 2017-07-17 | $16.27 | $16.38 | $16.27 | $16.34 | $9.48 | 41,500 |
| 2017-07-14 | $16.22 | $16.36 | $16.22 | $16.29 | $9.45 | 41,046 |
| 2017-07-13 | $16.23 | $16.25 | $16.14 | $16.25 | $9.43 | 73,015 |
| 2017-07-12 | $16.12 | $16.25 | $16.11 | $16.13 | $9.36 | 135,411 |
| 2017-07-11 | $16.31 | $16.40 | $16.17 | $16.20 | $9.33 | 117,310 |
| 2017-07-10 | $16.22 | $16.40 | $16.17 | $16.34 | $9.42 | 65,221 |
| 2017-07-07 | $16.16 | $16.30 | $16.15 | $16.26 | $9.37 | 52,008 |
| 2017-07-06 | $16.24 | $16.29 | $16.10 | $16.10 | $9.28 | 98,869 |
| 2017-07-05 | $16.31 | $16.32 | $16.22 | $16.27 | $9.38 | 218,789 |
| 2017-07-03 | $16.19 | $16.24 | $16.15 | $16.19 | $9.33 | 27,330 |
| 2017-06-30 | $16.17 | $16.20 | $16.13 | $16.15 | $9.31 | 83,448 |
| 2017-06-29 | $16.12 | $16.23 | $16.05 | $16.18 | $9.32 | 57,677 |
| 2017-06-28 | $15.99 | $16.17 | $15.95 | $16.16 | $9.31 | 63,996 |
| 2017-06-27 | $15.97 | $16.06 | $15.95 | $15.97 | $9.20 | 55,857 |
| 2017-06-26 | $16.12 | $16.16 | $15.96 | $15.96 | $9.20 | 82,839 |
| 2017-06-23 | $15.96 | $16.10 | $15.95 | $15.97 | $9.20 | 61,147 |
| 2017-06-22 | $16.06 | $16.10 | $15.93 | $16.00 | $9.22 | 70,483 |
| 2017-06-21 | $16.23 | $16.23 | $16.00 | $16.00 | $9.22 | 96,707 |
| 2017-06-20 | $16.05 | $16.15 | $16.00 | $16.15 | $9.31 | 66,049 |
| 2017-06-19 | $16.06 | $16.18 | $15.99 | $16.03 | $9.24 | 127,912 |
| 2017-06-16 | $16.08 | $16.12 | $16.00 | $16.04 | $9.24 | 55,926 |
| 2017-06-15 | $16.04 | $16.16 | $15.98 | $16.13 | $9.29 | 63,570 |
| 2017-06-14 | $16.13 | $16.27 | $16.09 | $16.10 | $9.28 | 66,038 |
| 2017-06-13 | $16.08 | $16.20 | $16.08 | $16.13 | $9.29 | 59,112 |
| 2017-06-12 | $16.12 | $16.29 | $16.11 | $16.19 | $9.26 | 107,986 |
| 2017-06-09 | $16.41 | $16.41 | $16.12 | $16.14 | $9.24 | 82,107 |
| 2017-06-08 | $16.38 | $16.41 | $16.33 | $16.41 | $9.39 | 60,556 |
| 2017-06-07 | $16.37 | $16.48 | $16.36 | $16.38 | $9.37 | 55,283 |
| 2017-06-06 | $16.42 | $16.50 | $16.34 | $16.34 | $9.35 | 70,844 |
| 2017-06-05 | $16.32 | $16.50 | $16.30 | $16.49 | $9.44 | 44,386 |
| 2017-06-02 | $16.30 | $16.35 | $16.23 | $16.35 | $9.36 | 46,027 |
| 2017-06-01 | $16.25 | $16.30 | $16.22 | $16.26 | $9.30 | 56,625 |
| 2017-05-31 | $16.29 | $16.30 | $16.19 | $16.24 | $9.29 | 50,846 |
| 2017-05-30 | $16.21 | $16.29 | $16.18 | $16.25 | $9.30 | 46,408 |
| 2017-05-26 | $16.21 | $16.24 | $16.16 | $16.21 | $9.28 | 70,202 |
| 2017-05-25 | $16.18 | $16.24 | $16.09 | $16.24 | $9.29 | 80,636 |
| 2017-05-24 | $15.96 | $16.18 | $15.96 | $16.12 | $9.22 | 59,521 |
| 2017-05-23 | $15.88 | $15.99 | $15.84 | $15.98 | $9.14 | 65,832 |
| 2017-05-22 | $15.80 | $15.84 | $15.76 | $15.83 | $9.06 | 71,718 |
| 2017-05-19 | $15.72 | $15.87 | $15.67 | $15.73 | $9.00 | 85,701 |
| 2017-05-18 | $15.66 | $15.73 | $15.62 | $15.72 | $9.00 | 60,036 |
| 2017-05-17 | $15.89 | $15.95 | $15.63 | $15.67 | $8.97 | 86,914 |
| 2017-05-16 | $15.97 | $16.07 | $15.92 | $15.96 | $9.13 | 78,506 |
| 2017-05-15 | $16.07 | $16.07 | $15.91 | $15.93 | $9.12 | 54,417 |
| 2017-05-12 | $16.08 | $16.13 | $15.88 | $15.96 | $9.13 | 73,934 |
| 2017-05-11 | $16.14 | $16.23 | $16.04 | $16.07 | $9.20 | 75,031 |
| 2017-05-10 | $16.22 | $16.39 | $16.22 | $16.26 | $9.24 | 87,900 |
| 2017-05-09 | $16.30 | $16.30 | $16.19 | $16.27 | $9.25 | 38,591 |
| 2017-05-08 | $16.21 | $16.30 | $16.17 | $16.30 | $9.26 | 52,352 |
| 2017-05-05 | $16.25 | $16.29 | $16.11 | $16.26 | $9.24 | 74,858 |
| 2017-05-04 | $16.23 | $16.30 | $16.08 | $16.19 | $9.20 | 72,048 |
| 2017-05-03 | $16.34 | $16.37 | $16.23 | $16.27 | $9.25 | 81,444 |
| 2017-05-02 | $16.13 | $16.37 | $16.12 | $16.37 | $9.30 | 124,950 |
| 2017-05-01 | $15.89 | $16.14 | $15.89 | $16.08 | $9.14 | 57,251 |
| 2017-04-28 | $15.91 | $15.99 | $15.81 | $15.89 | $9.03 | 45,716 |
| 2017-04-27 | $15.94 | $15.94 | $15.85 | $15.89 | $9.03 | 43,454 |
| 2017-04-26 | $15.71 | $15.95 | $15.71 | $15.93 | $9.05 | 158,999 |
| 2017-04-25 | $15.79 | $15.89 | $15.71 | $15.71 | $8.93 | 113,121 |
| 2017-04-24 | $15.70 | $15.84 | $15.66 | $15.76 | $8.96 | 91,776 |
| 2017-04-21 | $15.51 | $15.60 | $15.47 | $15.58 | $8.85 | 80,413 |
| 2017-04-20 | $15.47 | $15.51 | $15.43 | $15.51 | $8.81 | 51,536 |
| 2017-04-19 | $15.41 | $15.48 | $15.33 | $15.42 | $8.76 | 84,078 |
| 2017-04-18 | $15.32 | $15.44 | $15.32 | $15.39 | $8.75 | 84,343 |
| 2017-04-17 | $15.37 | $15.45 | $15.36 | $15.38 | $8.74 | 75,301 |
| 2017-04-13 | $15.37 | $15.43 | $15.33 | $15.39 | $8.75 | 63,528 |
| 2017-04-12 | $15.47 | $15.55 | $15.33 | $15.34 | $8.72 | 136,060 |
| 2017-04-11 | $15.38 | $15.55 | $15.30 | $15.52 | $8.82 | 76,020 |
| 2017-04-10 | $15.45 | $15.53 | $15.45 | $15.51 | $8.76 | 90,430 |
| 2017-04-07 | $15.48 | $15.54 | $15.43 | $15.43 | $8.72 | 60,101 |
| 2017-04-06 | $15.43 | $15.54 | $15.42 | $15.46 | $8.73 | 48,905 |
| 2017-04-05 | $15.53 | $15.57 | $15.41 | $15.42 | $8.71 | 62,930 |
| 2017-04-04 | $15.58 | $15.61 | $15.48 | $15.49 | $8.75 | 46,389 |
| 2017-04-03 | $15.62 | $15.66 | $15.58 | $15.60 | $8.81 | 49,764 |
| 2017-03-31 | $15.54 | $15.68 | $15.53 | $15.66 | $8.85 | 89,262 |
| 2017-03-30 | $15.40 | $15.50 | $15.39 | $15.50 | $8.76 | 103,279 |
| 2017-03-29 | $15.37 | $15.47 | $15.34 | $15.40 | $8.70 | 68,466 |
| 2017-03-28 | $15.35 | $15.46 | $15.34 | $15.41 | $8.70 | 54,696 |
| 2017-03-27 | $15.22 | $15.32 | $15.15 | $15.32 | $8.65 | 61,826 |
| 2017-03-24 | $15.25 | $15.36 | $15.25 | $15.33 | $8.66 | 33,804 |
| 2017-03-23 | $15.29 | $15.32 | $15.22 | $15.22 | $8.60 | 69,350 |
| 2017-03-22 | $15.20 | $15.34 | $15.15 | $15.34 | $8.67 | 71,339 |
| 2017-03-21 | $15.44 | $15.46 | $15.14 | $15.15 | $8.56 | 99,035 |
| 2017-03-20 | $15.50 | $15.55 | $15.37 | $15.41 | $8.70 | 80,738 |
| 2017-03-17 | $15.36 | $15.48 | $15.36 | $15.47 | $8.74 | 99,600 |
| 2017-03-16 | $15.33 | $15.44 | $15.28 | $15.35 | $8.67 | 99,948 |
| 2017-03-15 | $15.18 | $15.37 | $15.09 | $15.37 | $8.68 | 124,407 |
| 2017-03-14 | $15.27 | $15.30 | $15.12 | $15.16 | $8.56 | 138,894 |
| 2017-03-13 | $15.61 | $15.61 | $15.31 | $15.36 | $8.68 | 140,850 |
| 2017-03-10 | $15.57 | $15.70 | $15.57 | $15.68 | $8.80 | 60,037 |
| 2017-03-09 | $15.81 | $15.83 | $15.51 | $15.57 | $8.74 | 136,295 |
| 2017-03-08 | $16.00 | $16.03 | $15.77 | $15.78 | $8.86 | 73,938 |
| 2017-03-07 | $16.00 | $16.00 | $15.85 | $15.95 | $8.96 | 98,265 |
| 2017-03-06 | $15.98 | $16.00 | $15.94 | $15.98 | $8.97 | 35,480 |
| 2017-03-03 | $15.98 | $16.03 | $15.97 | $16.03 | $9.00 | 37,779 |
| 2017-03-02 | $16.02 | $16.17 | $15.97 | $15.97 | $8.97 | 36,710 |
| 2017-03-01 | $16.01 | $16.15 | $15.95 | $16.04 | $9.01 | 69,327 |
| 2017-02-28 | $15.99 | $16.05 | $15.88 | $15.95 | $8.96 | 75,911 |
| 2017-02-27 | $15.93 | $16.08 | $15.90 | $16.06 | $9.02 | 64,214 |
| 2017-02-24 | $15.90 | $15.95 | $15.86 | $15.90 | $8.93 | 54,526 |
| 2017-02-23 | $15.94 | $16.08 | $15.92 | $15.94 | $8.95 | 73,163 |
| 2017-02-22 | $15.84 | $16.00 | $15.84 | $15.90 | $8.93 | 45,562 |
| 2017-02-21 | $15.93 | $16.03 | $15.88 | $15.89 | $8.92 | 57,972 |
| 2017-02-17 | $16.08 | $16.10 | $15.76 | $15.94 | $8.95 | 67,531 |
| 2017-02-16 | $16.13 | $16.24 | $16.05 | $16.15 | $9.07 | 120,908 |
| 2017-02-15 | $16.00 | $16.16 | $16.00 | $16.16 | $9.07 | 148,428 |
| 2017-02-14 | $16.16 | $16.17 | $15.95 | $16.02 | $8.99 | 87,296 |
| 2017-02-13 | $16.77 | $16.77 | $16.07 | $16.11 | $9.05 | 150,472 |
| 2017-02-10 | $16.00 | $16.38 | $15.99 | $16.23 | $9.06 | 190,425 |
| 2017-02-09 | $16.00 | $16.04 | $15.94 | $15.99 | $8.93 | 124,816 |
| 2017-02-08 | $16.01 | $16.04 | $15.93 | $16.02 | $8.94 | 196,487 |
| 2017-02-07 | $15.93 | $16.00 | $15.87 | $15.94 | $8.90 | 154,482 |
| 2017-02-06 | $15.84 | $15.97 | $15.83 | $15.91 | $8.88 | 280,711 |
| 2017-02-03 | $15.56 | $15.83 | $15.54 | $15.82 | $8.83 | 202,793 |
| 2017-02-02 | $15.42 | $15.53 | $15.28 | $15.48 | $8.64 | 119,404 |
| 2017-02-01 | $15.38 | $15.48 | $15.32 | $15.42 | $8.61 | 200,547 |
| 2017-01-31 | $15.21 | $15.25 | $15.19 | $15.21 | $8.49 | 80,694 |
| 2017-01-30 | $15.23 | $15.23 | $15.15 | $15.23 | $8.50 | 57,754 |
| 2017-01-27 | $15.22 | $15.26 | $15.18 | $15.18 | $8.47 | 166,318 |
| 2017-01-26 | $15.24 | $15.29 | $15.19 | $15.23 | $8.50 | 247,299 |
| 2017-01-25 | $15.45 | $15.48 | $15.24 | $15.29 | $8.53 | 220,143 |
| 2017-01-24 | $15.46 | $15.49 | $15.39 | $15.43 | $8.61 | 50,404 |
| 2017-01-23 | $15.36 | $15.52 | $15.32 | $15.41 | $8.60 | 82,272 |
| 2017-01-20 | $15.34 | $15.38 | $15.25 | $15.35 | $8.57 | 70,488 |
| 2017-01-19 | $15.23 | $15.49 | $15.19 | $15.30 | $8.54 | 59,029 |
| 2017-01-18 | $15.04 | $15.36 | $14.97 | $15.29 | $8.53 | 133,947 |
| 2017-01-17 | $15.17 | $15.34 | $14.85 | $15.07 | $8.41 | 134,340 |
| 2017-01-13 | $15.28 | $15.28 | $15.14 | $15.20 | $8.48 | 97,243 |
| 2017-01-12 | $15.31 | $15.40 | $15.25 | $15.27 | $8.52 | 84,948 |
| 2017-01-11 | $15.40 | $15.42 | $15.25 | $15.36 | $8.57 | 109,073 |
| 2017-01-10 | $15.35 | $15.53 | $15.28 | $15.44 | $8.57 | 110,835 |
| 2017-01-09 | $15.23 | $15.39 | $15.11 | $15.33 | $8.51 | 141,027 |
| 2017-01-06 | $15.12 | $15.31 | $14.99 | $15.29 | $8.48 | 84,215 |
| 2017-01-05 | $15.04 | $15.21 | $14.88 | $15.12 | $8.39 | 64,219 |
| 2017-01-04 | $14.75 | $15.00 | $14.75 | $15.00 | $8.32 | 111,730 |
| 2017-01-03 | $14.72 | $14.80 | $14.64 | $14.70 | $8.16 | 89,523 |
| 2016-12-30 | $14.73 | $14.74 | $14.61 | $14.68 | $8.14 | 95,923 |
| 2016-12-29 | $14.72 | $14.73 | $14.60 | $14.70 | $8.16 | 62,453 |
| 2016-12-28 | $14.81 | $14.86 | $14.70 | $14.73 | $8.17 | 82,917 |
| 2016-12-27 | $14.83 | $14.87 | $14.80 | $14.81 | $8.22 | 50,167 |
| 2016-12-23 | $14.72 | $14.82 | $14.71 | $14.82 | $8.22 | 38,775 |
| 2016-12-22 | $14.72 | $14.73 | $14.65 | $14.73 | $8.17 | 48,800 |
| 2016-12-21 | $14.66 | $14.73 | $14.57 | $14.71 | $8.16 | 57,242 |
| 2016-12-20 | $14.70 | $14.72 | $14.64 | $14.70 | $8.16 | 94,493 |
| 2016-12-19 | $14.69 | $14.69 | $14.58 | $14.69 | $8.15 | 8,571 |
| 2016-12-16 | $14.69 | $14.69 | $14.57 | $14.69 | $8.15 | 17,573 |
| 2016-12-15 | $14.59 | $14.67 | $14.51 | $14.66 | $8.13 | 134,687 |
| 2016-12-14 | $14.54 | $14.66 | $14.41 | $14.59 | $8.09 | 113,150 |
| 2016-12-13 | $14.44 | $14.59 | $14.38 | $14.59 | $8.09 | 94,316 |
| 2016-12-12 | $14.45 | $14.48 | $14.42 | $14.48 | $7.98 | 62,824 |
| 2016-12-09 | $14.45 | $14.49 | $14.43 | $14.49 | $7.99 | 82,673 |
| 2016-12-08 | $14.30 | $14.47 | $14.27 | $14.44 | $7.96 | 122,099 |
| 2016-12-07 | $14.22 | $14.36 | $14.21 | $14.36 | $7.92 | 69,467 |
| 2016-12-06 | $14.11 | $14.21 | $14.06 | $14.21 | $7.83 | 136,222 |
| 2016-12-05 | $14.01 | $14.17 | $14.01 | $14.14 | $7.79 | 61,999 |
| 2016-12-02 | $13.99 | $14.08 | $13.91 | $14.01 | $7.72 | 62,970 |
| 2016-12-01 | $14.13 | $14.24 | $14.00 | $14.02 | $7.73 | 93,935 |
| 2016-11-30 | $14.32 | $14.37 | $14.16 | $14.16 | $7.81 | 89,982 |
| 2016-11-29 | $14.28 | $14.38 | $14.21 | $14.28 | $7.87 | 95,476 |
| 2016-11-28 | $14.35 | $14.44 | $14.27 | $14.33 | $7.90 | 105,268 |
| 2016-11-25 | $14.43 | $14.54 | $14.33 | $14.40 | $7.94 | 41,938 |
| 2016-11-23 | $14.47 | $14.51 | $14.40 | $14.45 | $7.97 | 60,084 |
| 2016-11-22 | $14.43 | $14.51 | $14.41 | $14.43 | $7.96 | 74,253 |
| 2016-11-21 | $14.34 | $14.40 | $14.32 | $14.37 | $7.92 | 94,155 |
| 2016-11-18 | $14.15 | $14.38 | $14.14 | $14.24 | $7.85 | 140,424 |
| 2016-11-17 | $14.13 | $14.26 | $14.03 | $14.11 | $7.78 | 87,316 |
| 2016-11-16 | $13.84 | $14.15 | $13.78 | $14.07 | $7.76 | 172,537 |
| 2016-11-15 | $13.67 | $13.91 | $13.67 | $13.87 | $7.65 | 72,028 |
| 2016-11-14 | $13.50 | $13.76 | $13.50 | $13.67 | $7.54 | 70,109 |
| 2016-11-11 | $13.38 | $13.60 | $13.38 | $13.50 | $7.44 | 40,970 |
| 2016-11-10 | $13.64 | $13.70 | $13.37 | $13.44 | $7.41 | 85,641 |
| 2016-11-09 | $13.52 | $13.73 | $13.52 | $13.65 | $7.47 | 53,255 |
| 2016-11-08 | $13.64 | $13.69 | $13.58 | $13.65 | $7.47 | 56,052 |
| 2016-11-07 | $13.49 | $13.69 | $13.47 | $13.62 | $7.46 | 72,873 |
| 2016-11-04 | $13.36 | $13.49 | $13.36 | $13.36 | $7.31 | 89,044 |
| 2016-11-03 | $13.56 | $13.64 | $13.33 | $13.40 | $7.34 | 76,426 |
| 2016-11-02 | $13.89 | $14.01 | $13.54 | $13.59 | $7.44 | 136,090 |
| 2016-11-01 | $14.03 | $14.03 | $13.78 | $13.90 | $7.61 | 76,753 |
| 2016-10-31 | $14.07 | $14.09 | $13.98 | $14.01 | $7.67 | 42,406 |
| 2016-10-28 | $14.10 | $14.18 | $14.05 | $14.06 | $7.70 | 50,248 |
| 2016-10-27 | $14.24 | $14.25 | $14.07 | $14.10 | $7.72 | 61,159 |
| 2016-10-26 | $14.25 | $14.25 | $14.16 | $14.20 | $7.77 | 49,220 |
| 2016-10-25 | $14.30 | $14.37 | $14.19 | $14.27 | $7.81 | 51,501 |
| 2016-10-24 | $14.36 | $14.39 | $14.28 | $14.32 | $7.84 | 68,737 |
| 2016-10-21 | $14.27 | $14.36 | $14.18 | $14.36 | $7.86 | 47,153 |
| 2016-10-20 | $14.24 | $14.31 | $14.11 | $14.29 | $7.82 | 80,312 |
| 2016-10-19 | $14.18 | $14.30 | $14.12 | $14.29 | $7.82 | 83,833 |
| 2016-10-18 | $14.25 | $14.25 | $14.15 | $14.15 | $7.75 | 37,915 |
| 2016-10-17 | $14.10 | $14.27 | $14.04 | $14.21 | $7.78 | 106,872 |
| 2016-10-14 | $14.24 | $14.33 | $14.12 | $14.14 | $7.74 | 52,256 |
| 2016-10-13 | $14.14 | $14.25 | $14.02 | $14.16 | $7.75 | 57,562 |
| 2016-10-12 | $14.21 | $14.26 | $13.93 | $14.21 | $7.78 | 74,869 |
| 2016-10-11 | $14.53 | $14.53 | $14.29 | $14.34 | $7.80 | 54,238 |
| 2016-10-10 | $14.44 | $14.66 | $14.44 | $14.52 | $7.90 | 86,904 |
| 2016-10-07 | $14.48 | $14.55 | $14.30 | $14.40 | $7.83 | 63,599 |
| 2016-10-06 | $14.51 | $14.62 | $14.42 | $14.45 | $7.86 | 84,130 |
| 2016-10-05 | $14.57 | $14.68 | $14.53 | $14.54 | $7.91 | 75,648 |
| 2016-10-04 | $14.62 | $14.68 | $14.53 | $14.56 | $7.92 | 42,907 |
| 2016-10-03 | $14.54 | $14.68 | $14.50 | $14.68 | $7.98 | 73,936 |
| 2016-09-30 | $14.55 | $14.72 | $14.45 | $14.58 | $7.93 | 101,455 |
| 2016-09-29 | $14.67 | $14.67 | $14.53 | $14.55 | $7.91 | 73,668 |
| 2016-09-28 | $14.73 | $14.75 | $14.57 | $14.71 | $8.00 | 69,412 |
| 2016-09-27 | $14.59 | $14.72 | $14.53 | $14.72 | $8.01 | 47,127 |
| 2016-09-26 | $14.65 | $14.67 | $14.54 | $14.59 | $7.93 | 33,038 |
| 2016-09-23 | $14.78 | $14.78 | $14.64 | $14.67 | $7.98 | 49,090 |
| 2016-09-22 | $14.77 | $14.88 | $14.58 | $14.76 | $8.03 | 75,805 |
| 2016-09-21 | $14.51 | $14.75 | $14.45 | $14.69 | $7.99 | 145,763 |
| 2016-09-20 | $14.44 | $14.48 | $14.39 | $14.44 | $7.85 | 73,690 |
| 2016-09-19 | $14.41 | $14.54 | $14.40 | $14.41 | $7.84 | 69,870 |
| 2016-09-16 | $14.52 | $14.61 | $14.34 | $14.38 | $7.82 | 102,252 |
| 2016-09-15 | $14.38 | $14.55 | $14.38 | $14.50 | $7.89 | 31,021 |
| 2016-09-14 | $14.36 | $14.53 | $14.36 | $14.44 | $7.85 | 26,049 |
| 2016-09-13 | $14.46 | $14.60 | $14.32 | $14.42 | $7.84 | 62,187 |
| 2016-09-12 | $14.37 | $14.67 | $14.37 | $14.63 | $7.90 | 82,906 |
| 2016-09-09 | $14.92 | $14.93 | $14.37 | $14.45 | $7.81 | 118,827 |
| 2016-09-08 | $15.13 | $15.15 | $14.94 | $15.02 | $8.12 | 98,254 |
| 2016-09-07 | $15.11 | $15.19 | $15.05 | $15.14 | $8.18 | 61,301 |
| 2016-09-06 | $15.27 | $15.38 | $15.11 | $15.15 | $8.19 | 48,992 |
| 2016-09-02 | $15.12 | $15.34 | $15.11 | $15.29 | $8.26 | 62,700 |
| 2016-09-01 | $15.16 | $15.16 | $15.07 | $15.16 | $8.19 | 47,639 |
| 2016-08-31 | $15.09 | $15.16 | $14.99 | $15.14 | $8.18 | 124,333 |
| 2016-08-30 | $15.00 | $15.08 | $14.98 | $15.06 | $8.14 | 105,248 |
| 2016-08-29 | $14.98 | $15.02 | $14.90 | $14.97 | $8.09 | 41,111 |
| 2016-08-26 | $15.02 | $15.02 | $14.90 | $14.95 | $8.08 | 77,363 |
| 2016-08-25 | $14.93 | $15.03 | $14.91 | $15.00 | $8.10 | 133,144 |
| 2016-08-24 | $15.00 | $15.09 | $14.97 | $14.99 | $8.10 | 187,442 |
| 2016-08-23 | $14.94 | $15.06 | $14.92 | $15.01 | $8.11 | 116,112 |
| 2016-08-22 | $14.76 | $14.89 | $14.76 | $14.88 | $8.04 | 75,500 |
| 2016-08-19 | $14.75 | $14.85 | $14.73 | $14.80 | $8.00 | 73,338 |
| 2016-08-18 | $14.80 | $14.85 | $14.76 | $14.83 | $8.01 | 75,858 |
| 2016-08-17 | $14.88 | $14.88 | $14.78 | $14.80 | $8.00 | 90,085 |
| 2016-08-16 | $14.67 | $14.89 | $14.65 | $14.84 | $8.02 | 59,182 |
| 2016-08-15 | $14.70 | $14.75 | $14.65 | $14.71 | $7.95 | 55,635 |
| 2016-08-12 | $14.71 | $14.72 | $14.65 | $14.72 | $7.95 | 53,883 |
| 2016-08-11 | $14.66 | $14.85 | $14.62 | $14.72 | $7.95 | 80,495 |
| 2016-08-10 | $14.74 | $14.76 | $14.58 | $14.73 | $7.91 | 129,308 |
| 2016-08-09 | $14.65 | $14.71 | $14.63 | $14.71 | $7.90 | 59,652 |
| 2016-08-08 | $14.67 | $14.72 | $14.61 | $14.67 | $7.88 | 85,700 |
| 2016-08-05 | $14.56 | $14.71 | $14.56 | $14.67 | $7.88 | 63,008 |
| 2016-08-04 | $14.50 | $14.59 | $14.49 | $14.53 | $7.80 | 101,842 |
| 2016-08-03 | $14.39 | $14.55 | $14.37 | $14.53 | $7.80 | 83,601 |
| 2016-08-02 | $14.70 | $14.70 | $14.42 | $14.42 | $7.74 | 60,906 |
| 2016-08-01 | $14.70 | $14.74 | $14.63 | $14.69 | $7.89 | 178,755 |
| 2016-07-29 | $14.74 | $14.74 | $14.54 | $14.72 | $7.90 | 93,873 |
| 2016-07-28 | $14.62 | $14.76 | $14.53 | $14.75 | $7.92 | 86,545 |
| 2016-07-27 | $14.53 | $14.63 | $14.50 | $14.59 | $7.83 | 48,760 |
| 2016-07-26 | $14.54 | $14.57 | $14.42 | $14.56 | $7.82 | 41,752 |
| 2016-07-25 | $14.64 | $14.64 | $14.50 | $14.54 | $7.81 | 60,068 |
| 2016-07-22 | $14.54 | $14.64 | $14.47 | $14.64 | $7.86 | 54,094 |
| 2016-07-21 | $14.49 | $14.54 | $14.42 | $14.50 | $7.79 | 120,198 |
| 2016-07-20 | $14.33 | $14.48 | $14.27 | $14.46 | $7.76 | 77,374 |
| 2016-07-19 | $14.26 | $14.39 | $14.25 | $14.35 | $7.70 | 45,653 |
| 2016-07-18 | $14.26 | $14.35 | $14.22 | $14.28 | $7.67 | 98,327 |
| 2016-07-15 | $14.33 | $14.33 | $14.21 | $14.25 | $7.65 | 90,329 |
| 2016-07-14 | $14.37 | $14.37 | $14.26 | $14.30 | $7.68 | 31,279 |
| 2016-07-13 | $14.30 | $14.32 | $14.23 | $14.26 | $7.66 | 71,080 |
| 2016-07-12 | $14.29 | $14.43 | $14.25 | $14.39 | $7.68 | 90,899 |
| 2016-07-11 | $14.19 | $14.37 | $14.19 | $14.23 | $7.59 | 62,882 |
| 2016-07-08 | $14.01 | $14.20 | $14.01 | $14.20 | $7.57 | 77,540 |
| 2016-07-07 | $13.95 | $14.06 | $13.92 | $13.93 | $7.43 | 65,736 |
| 2016-07-06 | $13.89 | $13.99 | $13.85 | $13.98 | $7.46 | 80,082 |
| 2016-07-05 | $13.95 | $13.95 | $13.83 | $13.92 | $7.42 | 77,007 |
| 2016-07-01 | $13.93 | $14.05 | $13.91 | $14.02 | $7.48 | 69,351 |
| 2016-06-30 | $13.92 | $13.95 | $13.81 | $13.95 | $7.44 | 70,415 |
| 2016-06-29 | $13.83 | $13.88 | $13.74 | $13.88 | $7.40 | 95,450 |
| 2016-06-28 | $13.61 | $13.72 | $13.48 | $13.67 | $7.29 | 54,567 |
| 2016-06-27 | $13.59 | $13.62 | $13.41 | $13.50 | $7.20 | 92,600 |
| 2016-06-24 | $13.65 | $13.88 | $13.49 | $13.74 | $7.33 | 78,226 |
| 2016-06-23 | $14.01 | $14.08 | $13.99 | $14.05 | $7.49 | 71,546 |
| 2016-06-22 | $13.93 | $13.93 | $13.86 | $13.90 | $7.41 | 37,154 |
| 2016-06-21 | $13.87 | $13.92 | $13.85 | $13.90 | $7.41 | 42,043 |
| 2016-06-20 | $13.86 | $13.96 | $13.86 | $13.87 | $7.40 | 47,377 |
| 2016-06-17 | $13.76 | $13.80 | $13.69 | $13.78 | $7.35 | 36,206 |
| 2016-06-16 | $13.76 | $13.80 | $13.70 | $13.79 | $7.36 | 54,700 |
| 2016-06-15 | $13.84 | $13.95 | $13.78 | $13.84 | $7.38 | 59,814 |
| 2016-06-14 | $13.99 | $13.99 | $13.78 | $13.87 | $7.40 | 62,836 |
| 2016-06-13 | $14.14 | $14.14 | $14.00 | $14.00 | $7.47 | 64,444 |
| 2016-06-10 | $14.36 | $14.36 | $14.20 | $14.24 | $7.54 | 43,471 |
| 2016-06-09 | $14.36 | $14.43 | $14.33 | $14.40 | $7.63 | 56,592 |
| 2016-06-08 | $14.42 | $14.46 | $14.34 | $14.46 | $7.66 | 129,570 |
| 2016-06-07 | $14.28 | $14.44 | $14.24 | $14.37 | $7.61 | 211,964 |
| 2016-06-06 | $14.15 | $14.34 | $14.05 | $14.34 | $7.60 | 243,901 |
| 2016-06-03 | $13.97 | $14.23 | $13.96 | $14.23 | $7.54 | 129,499 |
| 2016-06-02 | $13.93 | $14.05 | $13.93 | $14.03 | $7.43 | 87,500 |
| 2016-06-01 | $13.90 | $13.99 | $13.84 | $13.98 | $7.41 | 126,832 |
| 2016-05-31 | $13.76 | $13.95 | $13.73 | $13.91 | $7.37 | 242,890 |
| 2016-05-27 | $13.83 | $13.83 | $13.63 | $13.79 | $7.31 | 72,926 |
| 2016-05-26 | $13.75 | $13.82 | $13.74 | $13.80 | $7.31 | 79,540 |
| 2016-05-25 | $13.69 | $13.76 | $13.66 | $13.73 | $7.27 | 80,303 |
| 2016-05-24 | $13.51 | $13.66 | $13.51 | $13.63 | $7.22 | 85,341 |
| 2016-05-23 | $13.43 | $13.51 | $13.43 | $13.47 | $7.14 | 78,361 |
| 2016-05-20 | $13.40 | $13.46 | $13.34 | $13.40 | $7.10 | 91,805 |
| 2016-05-19 | $13.43 | $13.46 | $13.29 | $13.37 | $7.08 | 128,348 |
| 2016-05-18 | $13.50 | $13.54 | $13.42 | $13.44 | $7.12 | 72,842 |
| 2016-05-17 | $13.53 | $13.54 | $13.47 | $13.48 | $7.14 | 80,058 |
| 2016-05-16 | $13.47 | $13.64 | $13.45 | $13.54 | $7.17 | 116,337 |
| 2016-05-13 | $13.53 | $13.57 | $13.46 | $13.48 | $7.14 | 86,710 |
| 2016-05-12 | $13.63 | $13.64 | $13.54 | $13.56 | $7.18 | 83,715 |
| 2016-05-11 | $13.62 | $13.64 | $13.59 | $13.61 | $7.21 | 125,493 |
| 2016-05-10 | $13.73 | $13.73 | $13.62 | $13.70 | $7.21 | 126,006 |
| 2016-05-09 | $13.65 | $13.67 | $13.60 | $13.66 | $7.19 | 275,580 |
| 2016-05-06 | $13.62 | $13.72 | $13.58 | $13.72 | $7.22 | 69,790 |
| 2016-05-05 | $13.76 | $13.77 | $13.64 | $13.66 | $7.19 | 59,136 |
| 2016-05-04 | $13.80 | $13.81 | $13.72 | $13.74 | $7.23 | 81,929 |
| 2016-05-03 | $13.88 | $13.90 | $13.73 | $13.81 | $7.27 | 77,797 |
| 2016-05-02 | $13.97 | $14.01 | $13.93 | $13.95 | $7.34 | 158,346 |
| 2016-04-29 | $14.06 | $14.09 | $13.94 | $13.97 | $7.35 | 132,355 |
| 2016-04-28 | $13.99 | $14.11 | $13.99 | $14.05 | $7.39 | 222,861 |
| 2016-04-27 | $13.89 | $14.06 | $13.89 | $14.06 | $7.40 | 173,429 |
| 2016-04-26 | $13.86 | $13.91 | $13.84 | $13.88 | $7.30 | 142,771 |
| 2016-04-25 | $13.84 | $13.88 | $13.84 | $13.84 | $7.28 | 113,340 |
| 2016-04-22 | $13.74 | $13.87 | $13.72 | $13.85 | $7.29 | 77,949 |
| 2016-04-21 | $13.67 | $13.76 | $13.64 | $13.74 | $7.23 | 84,362 |
| 2016-04-20 | $13.58 | $13.69 | $13.55 | $13.66 | $7.19 | 59,936 |
| 2016-04-19 | $13.46 | $13.57 | $13.46 | $13.54 | $7.12 | 105,431 |
| 2016-04-18 | $13.23 | $13.49 | $13.23 | $13.47 | $7.09 | 94,295 |
| 2016-04-15 | $13.19 | $13.32 | $13.18 | $13.30 | $7.00 | 161,697 |
| 2016-04-14 | $13.24 | $13.29 | $13.24 | $13.27 | $6.98 | 92,620 |
| 2016-04-13 | $13.22 | $13.25 | $13.17 | $13.22 | $6.96 | 58,930 |
| 2016-04-12 | $13.16 | $13.28 | $13.16 | $13.28 | $6.94 | 81,738 |
| 2016-04-11 | $13.26 | $13.30 | $13.18 | $13.18 | $6.89 | 77,994 |
| 2016-04-08 | $13.25 | $13.30 | $13.19 | $13.27 | $6.93 | 137,693 |
| 2016-04-07 | $13.18 | $13.23 | $13.13 | $13.18 | $6.89 | 157,253 |
| 2016-04-06 | $13.07 | $13.22 | $13.04 | $13.21 | $6.90 | 176,925 |
| 2016-04-05 | $13.12 | $13.18 | $13.06 | $13.11 | $6.85 | 71,639 |
| 2016-04-04 | $13.19 | $13.25 | $13.15 | $13.19 | $6.89 | 67,164 |
| 2016-04-01 | $13.11 | $13.25 | $13.10 | $13.23 | $6.91 | 114,486 |
| 2016-03-31 | $13.29 | $13.30 | $13.17 | $13.21 | $6.90 | 21,916 |
| 2016-03-30 | $13.26 | $13.30 | $13.15 | $13.25 | $6.92 | 22,735 |
| 2016-03-29 | $13.07 | $13.17 | $13.02 | $13.14 | $6.87 | 54,839 |
| 2016-03-28 | $13.07 | $13.08 | $13.02 | $13.07 | $6.83 | 91,914 |
| 2016-03-24 | $13.10 | $13.11 | $12.99 | $13.05 | $6.82 | 107,209 |
| 2016-03-23 | $13.28 | $13.30 | $13.13 | $13.19 | $6.89 | 114,592 |
| 2016-03-22 | $13.23 | $13.30 | $13.21 | $13.28 | $6.94 | 61,912 |
| 2016-03-21 | $13.20 | $13.28 | $13.17 | $13.26 | $6.93 | 101,040 |
| 2016-03-18 | $13.21 | $13.25 | $13.13 | $13.24 | $6.92 | 77,258 |
| 2016-03-17 | $13.09 | $13.18 | $13.01 | $13.17 | $6.88 | 62,411 |
| 2016-03-16 | $13.01 | $13.12 | $12.97 | $13.07 | $6.83 | 92,595 |
| 2016-03-15 | $13.01 | $13.05 | $12.94 | $12.99 | $6.79 | 71,415 |
| 2016-03-14 | $12.91 | $13.09 | $12.88 | $13.09 | $6.84 | 76,565 |
| 2016-03-11 | $12.85 | $13.01 | $12.82 | $12.98 | $6.78 | 336,816 |
| 2016-03-10 | $12.91 | $12.98 | $12.83 | $12.85 | $6.67 | 108,202 |
| 2016-03-09 | $12.93 | $12.95 | $12.80 | $12.89 | $6.69 | 57,504 |
| 2016-03-08 | $12.90 | $12.94 | $12.75 | $12.91 | $6.70 | 102,590 |
| 2016-03-07 | $12.89 | $12.98 | $12.80 | $12.98 | $6.73 | 54,077 |
| 2016-03-04 | $12.83 | $13.00 | $12.82 | $12.89 | $6.69 | 261,216 |
| 2016-03-03 | $12.72 | $12.88 | $12.66 | $12.88 | $6.68 | 72,512 |
| 2016-03-02 | $12.76 | $12.76 | $12.62 | $12.68 | $6.58 | 64,544 |
| 2016-03-01 | $12.55 | $12.77 | $12.47 | $12.75 | $6.61 | 123,191 |
| 2016-02-29 | $12.48 | $12.60 | $12.40 | $12.53 | $6.50 | 89,795 |
| 2016-02-26 | $12.32 | $12.49 | $12.32 | $12.43 | $6.45 | 104,907 |
| 2016-02-25 | $12.13 | $12.37 | $12.04 | $12.30 | $6.38 | 397,055 |
| 2016-02-24 | $11.99 | $12.19 | $11.95 | $12.18 | $6.32 | 132,790 |
| 2016-02-23 | $11.97 | $12.13 | $11.97 | $12.09 | $6.27 | 192,540 |
| 2016-02-22 | $11.89 | $12.04 | $11.87 | $12.03 | $6.24 | 128,934 |
| 2016-02-19 | $11.74 | $11.85 | $11.61 | $11.84 | $6.14 | 116,854 |
| 2016-02-18 | $11.76 | $11.88 | $11.58 | $11.82 | $6.13 | 152,098 |
| 2016-02-17 | $11.55 | $11.75 | $11.55 | $11.75 | $6.10 | 107,154 |
| 2016-02-16 | $11.38 | $11.51 | $11.35 | $11.50 | $5.97 | 112,904 |
| 2016-02-12 | $11.20 | $11.40 | $11.20 | $11.30 | $5.86 | 101,091 |
| 2016-02-11 | $11.22 | $11.26 | $10.92 | $11.15 | $5.78 | 162,341 |
| 2016-02-10 | $11.62 | $11.64 | $11.34 | $11.34 | $5.88 | 112,916 |
| 2016-02-09 | $11.61 | $11.70 | $11.52 | $11.65 | $5.99 | 90,612 |
| 2016-02-08 | $11.93 | $11.99 | $11.69 | $11.79 | $6.07 | 85,750 |
| 2016-02-05 | $12.17 | $12.31 | $12.03 | $12.08 | $6.21 | 100,495 |
| 2016-02-04 | $12.29 | $12.34 | $12.17 | $12.24 | $6.30 | 59,372 |
| 2016-02-03 | $12.28 | $12.38 | $12.08 | $12.32 | $6.34 | 135,079 |
| 2016-02-02 | $12.43 | $12.43 | $12.18 | $12.27 | $6.31 | 86,680 |
| 2016-02-01 | $12.32 | $12.49 | $12.27 | $12.46 | $6.41 | 97,384 |
| 2016-01-29 | $12.39 | $12.50 | $12.15 | $12.37 | $6.36 | 106,693 |
| 2016-01-28 | $12.22 | $12.40 | $12.12 | $12.35 | $6.35 | 85,211 |
| 2016-01-27 | $12.26 | $12.34 | $12.11 | $12.22 | $6.29 | 96,817 |
| 2016-01-26 | $12.04 | $12.41 | $12.02 | $12.35 | $6.35 | 139,403 |
| 2016-01-25 | $12.12 | $12.16 | $12.03 | $12.06 | $6.20 | 89,893 |
| 2016-01-22 | $11.89 | $12.39 | $11.85 | $12.19 | $6.27 | 199,284 |
| 2016-01-21 | $11.40 | $12.04 | $11.40 | $11.79 | $6.07 | 176,913 |
| 2016-01-20 | $11.77 | $11.77 | $11.17 | $11.41 | $5.87 | 196,512 |
| 2016-01-19 | $12.02 | $12.14 | $11.74 | $11.87 | $6.11 | 131,678 |
| 2016-01-15 | $12.10 | $12.10 | $11.85 | $11.99 | $6.17 | 136,560 |
| 2016-01-14 | $12.31 | $12.42 | $12.13 | $12.39 | $6.37 | 197,168 |
| 2016-01-13 | $12.80 | $12.82 | $12.34 | $12.36 | $6.36 | 147,675 |
| 2016-01-12 | $13.00 | $13.02 | $12.80 | $12.89 | $6.58 | 95,114 |
| 2016-01-11 | $13.20 | $13.26 | $12.75 | $13.00 | $6.64 | 281,036 |
| 2016-01-08 | $13.36 | $13.42 | $13.16 | $13.21 | $6.75 | 109,892 |
| 2016-01-07 | $13.45 | $13.49 | $13.34 | $13.36 | $6.82 | 96,587 |
| 2016-01-06 | $13.57 | $13.68 | $13.57 | $13.60 | $6.94 | 149,817 |
| 2016-01-05 | $13.54 | $13.75 | $13.52 | $13.73 | $7.01 | 188,727 |
| 2016-01-04 | $13.50 | $13.60 | $13.40 | $13.58 | $6.93 | 248,091 |
| 2015-12-31 | $13.51 | $13.61 | $13.49 | $13.52 | $6.90 | 157,282 |
| 2015-12-30 | $13.64 | $13.74 | $13.53 | $13.56 | $6.92 | 212,486 |
| 2015-12-29 | $13.61 | $13.70 | $13.59 | $13.61 | $6.95 | 162,176 |
| 2015-12-28 | $13.63 | $13.69 | $13.50 | $13.57 | $6.93 | 115,046 |
| 2015-12-24 | $13.57 | $13.75 | $13.57 | $13.71 | $7.00 | 67,029 |
| 2015-12-23 | $13.54 | $13.76 | $13.46 | $13.61 | $6.95 | 92,340 |
| 2015-12-22 | $13.38 | $13.49 | $13.30 | $13.43 | $6.86 | 124,951 |
| 2015-12-21 | $13.49 | $13.53 | $13.31 | $13.42 | $6.85 | 72,404 |
| 2015-12-18 | $13.40 | $13.47 | $13.28 | $13.39 | $6.84 | 123,843 |
| 2015-12-17 | $13.37 | $13.46 | $13.30 | $13.35 | $6.82 | 194,291 |
| 2015-12-16 | $13.12 | $13.42 | $13.09 | $13.41 | $6.85 | 177,111 |
| 2015-12-15 | $12.96 | $13.18 | $12.96 | $13.08 | $6.68 | 106,728 |
| 2015-12-14 | $13.17 | $13.21 | $12.78 | $12.96 | $6.62 | 173,628 |
| 2015-12-11 | $13.35 | $13.39 | $13.14 | $13.17 | $6.72 | 161,555 |
| 2015-12-10 | $13.67 | $13.70 | $13.49 | $13.51 | $6.85 | 159,047 |
| 2015-12-09 | $13.60 | $13.88 | $13.54 | $13.67 | $6.93 | 270,134 |
| 2015-12-08 | $13.69 | $13.71 | $13.41 | $13.57 | $6.88 | 120,861 |
| 2015-12-07 | $13.83 | $13.88 | $13.69 | $13.75 | $6.97 | 102,088 |
| 2015-12-04 | $13.80 | $13.91 | $13.73 | $13.88 | $7.04 | 91,644 |
| 2015-12-03 | $14.02 | $14.02 | $13.73 | $13.80 | $7.00 | 90,309 |
| 2015-12-02 | $14.04 | $14.09 | $13.93 | $13.95 | $7.07 | 104,997 |
| 2015-12-01 | $13.94 | $14.09 | $13.89 | $14.08 | $7.14 | 120,050 |
| 2015-11-30 | $13.94 | $13.96 | $13.78 | $13.87 | $7.03 | 118,043 |
| 2015-11-27 | $13.83 | $13.96 | $13.82 | $13.89 | $7.04 | 32,425 |
| 2015-11-25 | $13.71 | $13.91 | $13.69 | $13.84 | $7.02 | 221,810 |
| 2015-11-24 | $13.64 | $13.77 | $13.63 | $13.75 | $6.97 | 114,781 |
| 2015-11-23 | $13.75 | $13.87 | $13.69 | $13.77 | $6.98 | 136,451 |
| 2015-11-20 | $13.70 | $13.81 | $13.66 | $13.72 | $6.96 | 109,322 |
| 2015-11-19 | $13.69 | $13.76 | $13.62 | $13.67 | $6.93 | 125,308 |
| 2015-11-18 | $13.56 | $13.70 | $13.56 | $13.69 | $6.94 | 116,139 |
| 2015-11-17 | $13.66 | $13.74 | $13.55 | $13.58 | $6.88 | 123,976 |
| 2015-11-16 | $13.53 | $13.69 | $13.50 | $13.68 | $6.94 | 112,873 |
| 2015-11-13 | $13.53 | $13.59 | $13.45 | $13.53 | $6.86 | 143,006 |
| 2015-11-12 | $13.79 | $13.79 | $13.54 | $13.60 | $6.90 | 142,894 |
| 2015-11-11 | $14.03 | $14.03 | $13.82 | $13.83 | $7.01 | 80,663 |
| 2015-11-10 | $14.12 | $14.20 | $13.95 | $14.03 | $7.11 | 88,568 |
| 2015-11-09 | $14.39 | $14.39 | $14.13 | $14.27 | $7.19 | 167,175 |
| 2015-11-06 | $14.44 | $14.53 | $14.38 | $14.50 | $7.30 | 279,943 |
| 2015-11-05 | $14.39 | $14.57 | $14.37 | $14.57 | $7.34 | 392,572 |
| 2015-11-04 | $14.30 | $14.40 | $14.21 | $14.39 | $7.25 | 226,346 |
| 2015-11-03 | $14.25 | $14.33 | $14.25 | $14.30 | $7.20 | 76,424 |
| 2015-11-02 | $14.16 | $14.30 | $14.12 | $14.26 | $7.18 | 75,384 |
| 2015-10-30 | $14.10 | $14.17 | $14.07 | $14.13 | $7.12 | 74,639 |
| 2015-10-29 | $14.01 | $14.09 | $13.92 | $14.07 | $7.09 | 250,772 |
| 2015-10-28 | $13.95 | $14.07 | $13.92 | $14.05 | $7.08 | 94,153 |
| 2015-10-27 | $14.00 | $14.06 | $13.91 | $13.93 | $7.02 | 85,022 |
| 2015-10-26 | $14.06 | $14.10 | $14.00 | $14.04 | $7.07 | 69,456 |
| 2015-10-23 | $14.13 | $14.15 | $14.08 | $14.10 | $7.10 | 122,275 |
| 2015-10-22 | $13.97 | $14.21 | $13.97 | $14.08 | $7.09 | 112,083 |
| 2015-10-21 | $14.04 | $14.08 | $13.89 | $13.97 | $7.04 | 98,366 |
| 2015-10-20 | $14.03 | $14.08 | $14.00 | $14.05 | $7.08 | 125,280 |
| 2015-10-19 | $13.96 | $14.04 | $13.86 | $14.04 | $7.07 | 71,030 |
| 2015-10-16 | $13.85 | $14.01 | $13.78 | $13.98 | $7.04 | 134,353 |
| 2015-10-15 | $13.70 | $13.85 | $13.63 | $13.82 | $6.96 | 133,401 |
| 2015-10-14 | $13.71 | $13.79 | $13.56 | $13.70 | $6.90 | 142,806 |
| 2015-10-13 | $13.64 | $13.79 | $13.64 | $13.78 | $6.94 | 165,701 |
| 2015-10-12 | $13.86 | $13.90 | $13.77 | $13.82 | $6.91 | 391,854 |
| 2015-10-09 | $13.82 | $14.03 | $13.82 | $13.89 | $6.95 | 117,840 |
| 2015-10-08 | $13.51 | $13.90 | $13.45 | $13.88 | $6.94 | 206,174 |
| 2015-10-07 | $13.43 | $13.65 | $13.38 | $13.61 | $6.81 | 179,008 |
| 2015-10-06 | $13.28 | $13.44 | $13.20 | $13.43 | $6.72 | 182,151 |
| 2015-10-05 | $13.11 | $13.30 | $13.11 | $13.30 | $6.65 | 162,506 |
| 2015-10-02 | $12.88 | $13.23 | $12.88 | $13.10 | $6.55 | 110,283 |
| 2015-10-01 | $13.11 | $13.18 | $12.93 | $13.06 | $6.53 | 162,218 |
| 2015-09-30 | $13.15 | $13.22 | $13.06 | $13.17 | $6.59 | 159,422 |
| 2015-09-29 | $13.20 | $13.30 | $13.07 | $13.12 | $6.56 | 140,135 |
| 2015-09-28 | $13.75 | $13.75 | $13.21 | $13.25 | $6.63 | 122,881 |
| 2015-09-25 | $14.03 | $14.03 | $13.75 | $13.77 | $6.89 | 109,498 |
| 2015-09-24 | $13.91 | $13.96 | $13.74 | $13.94 | $6.97 | 235,475 |
| 2015-09-23 | $14.05 | $14.16 | $13.90 | $13.96 | $6.98 | 170,462 |
| 2015-09-22 | $14.13 | $14.21 | $14.04 | $14.13 | $7.07 | 129,144 |
| 2015-09-21 | $14.31 | $14.40 | $14.31 | $14.33 | $7.17 | 138,915 |
| 2015-09-18 | $14.14 | $14.46 | $14.13 | $14.36 | $7.18 | 217,158 |
| 2015-09-17 | $14.23 | $14.43 | $14.19 | $14.37 | $7.19 | 146,153 |
| 2015-09-16 | $14.08 | $14.34 | $13.92 | $14.34 | $7.17 | 200,297 |
| 2015-09-15 | $14.03 | $14.17 | $14.01 | $14.12 | $7.06 | 191,443 |
| 2015-09-14 | $14.15 | $14.15 | $14.00 | $14.03 | $7.02 | 322,022 |
| 2015-09-11 | $14.07 | $14.17 | $14.00 | $14.12 | $7.06 | 327,129 |
| 2015-09-10 | $14.15 | $14.34 | $14.10 | $14.16 | $7.04 | 642,856 |
| 2015-09-09 | $14.67 | $14.68 | $14.23 | $14.25 | $7.08 | 539,398 |
| 2015-09-08 | $14.48 | $14.62 | $14.45 | $14.62 | $7.26 | 80,461 |
| 2015-09-04 | $14.40 | $14.50 | $14.37 | $14.41 | $7.16 | 95,397 |
| 2015-09-03 | $14.63 | $14.69 | $14.45 | $14.46 | $7.19 | 140,710 |
| 2015-09-02 | $14.56 | $14.64 | $14.45 | $14.55 | $7.23 | 95,200 |
| 2015-09-01 | $14.45 | $14.64 | $14.33 | $14.49 | $7.20 | 109,987 |
| 2015-08-31 | $14.70 | $14.83 | $14.59 | $14.64 | $7.27 | 112,226 |
| 2015-08-28 | $14.74 | $14.90 | $14.71 | $14.75 | $7.33 | 73,035 |
| 2015-08-27 | $14.71 | $14.90 | $14.67 | $14.77 | $7.34 | 75,567 |
| 2015-08-26 | $14.53 | $14.61 | $14.39 | $14.58 | $7.24 | 79,969 |
| 2015-08-25 | $14.62 | $14.67 | $14.28 | $14.28 | $7.10 | 63,745 |
| 2015-08-24 | $14.14 | $14.66 | $12.94 | $14.32 | $7.12 | 198,166 |
Advent Convertible and Income Fund (AVK) News Headlines
Recent Advent Convertible and Income Fund (AVK) News
Similar Companies to Advent Convertible and Income Fund (AVK) 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 | -- | -- | -- |