BlackRock California Municipal Income Trust (BFZ) Exchange: NYSE
Data as of Aug. 21, 2025
$10.48 ($-0.07) -0.66%
BlackRock California Municipal Income Trust - Daily Information
Click for more stock information on BlackRock California Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.51 |
| Previous Close | $10.48 |
| High | $10.58 |
| Low | $10.48 |
| Adjusted Open | $10.51 |
| Previous Adjusted Close | $10.48 |
| Adjusted High | $10.58 |
| Adjusted Low | $10.48 |
About BlackRock California Municipal Income Trust (BFZ)
BlackRock California Municipal Income Trust (the Trust) is a non-diversified, closed-end management investment company. The Trust's investment objective is to provide income exempt from regular United States federal income and California income taxes. The Trust invests primarily in municipal obligations exempt from federal income taxes and California income taxes. The Trust invests at least 80% of its assets in municipal obligations that are investment grade quality. The Trust may invest directly in such securities or synthetically through the use of derivatives. The Trust's investment advisor is BlackRock Advisors, LLC, an indirect, wholly owned subsidiary of BlackRock, Inc. BlackRock Financial Management, Inc. is the sub-advisor of the Trust.
Invest in BlackRock California Municipal Income Trust (BFZ)
Historical Stock Data for BlackRock California Municipal Income Trust (BFZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $10.51 | $10.58 | $10.48 | $10.48 | $10.48 | 98,222 |
| 2025-08-14 | $10.57 | $10.60 | $10.55 | $10.55 | $10.49 | 156,345 |
| 2025-08-13 | $10.60 | $10.64 | $10.57 | $10.59 | $10.59 | 145,889 |
| 2025-08-12 | $10.56 | $10.61 | $10.56 | $10.60 | $10.60 | 87,896 |
| 2025-08-11 | $10.64 | $10.65 | $10.55 | $10.58 | $10.58 | 71,512 |
| 2025-08-08 | $10.62 | $10.67 | $10.56 | $10.60 | $10.60 | 149,551 |
| 2025-08-07 | $10.59 | $10.65 | $10.58 | $10.60 | $10.60 | 136,467 |
| 2025-08-06 | $10.59 | $10.62 | $10.56 | $10.59 | $10.59 | 181,367 |
| 2025-08-05 | $10.56 | $10.60 | $10.54 | $10.59 | $10.59 | 106,814 |
| 2025-08-04 | $10.56 | $10.59 | $10.53 | $10.55 | $10.55 | 86,468 |
| 2025-08-01 | $10.48 | $10.54 | $10.45 | $10.51 | $10.51 | 106,282 |
| 2025-07-31 | $10.45 | $10.49 | $10.41 | $10.44 | $10.44 | 94,687 |
| 2025-07-30 | $10.41 | $10.43 | $10.37 | $10.39 | $10.39 | 72,911 |
| 2025-07-29 | $10.41 | $10.45 | $10.37 | $10.39 | $10.39 | 119,143 |
| 2025-07-28 | $10.43 | $10.45 | $10.38 | $10.39 | $10.39 | 98,806 |
| 2025-07-25 | $10.42 | $10.46 | $10.40 | $10.41 | $10.41 | 142,041 |
| 2025-07-24 | $10.44 | $10.48 | $10.41 | $10.44 | $10.44 | 104,848 |
| 2025-07-23 | $10.46 | $10.47 | $10.42 | $10.42 | $10.42 | 134,949 |
| 2025-07-22 | $10.48 | $10.54 | $10.46 | $10.48 | $10.48 | 73,166 |
| 2025-07-21 | $10.54 | $10.54 | $10.47 | $10.47 | $10.47 | 92,739 |
| 2025-07-18 | $10.60 | $10.61 | $10.54 | $10.56 | $10.56 | 79,403 |
| 2025-07-17 | $10.67 | $10.67 | $10.57 | $10.60 | $10.60 | 82,087 |
| 2025-07-16 | $10.77 | $10.78 | $10.62 | $10.65 | $10.65 | 108,391 |
| 2025-07-15 | $10.79 | $10.82 | $10.75 | $10.75 | $10.75 | 40,759 |
| 2025-07-14 | $10.80 | $10.87 | $10.79 | $10.84 | $10.78 | 124,510 |
| 2025-07-11 | $10.82 | $10.84 | $10.77 | $10.77 | $10.71 | 85,108 |
| 2025-07-10 | $10.86 | $10.92 | $10.82 | $10.84 | $10.78 | 47,734 |
| 2025-07-09 | $10.82 | $10.85 | $10.81 | $10.83 | $10.77 | 64,582 |
| 2025-07-08 | $10.80 | $10.84 | $10.80 | $10.82 | $10.76 | 58,069 |
| 2025-07-07 | $10.87 | $10.93 | $10.80 | $10.85 | $10.85 | 87,455 |
| 2025-07-03 | $10.83 | $10.95 | $10.83 | $10.86 | $10.86 | 30,291 |
| 2025-07-02 | $10.89 | $10.92 | $10.79 | $10.89 | $10.89 | 79,540 |
| 2025-07-01 | $10.84 | $10.90 | $10.80 | $10.89 | $10.89 | 71,091 |
| 2025-06-30 | $10.80 | $10.87 | $10.77 | $10.81 | $10.81 | 134,158 |
| 2025-06-27 | $10.86 | $10.88 | $10.75 | $10.80 | $10.80 | 122,213 |
| 2025-06-26 | $10.84 | $10.86 | $10.80 | $10.82 | $10.82 | 88,941 |
| 2025-06-25 | $10.81 | $10.86 | $10.78 | $10.82 | $10.82 | 52,520 |
| 2025-06-24 | $10.78 | $10.84 | $10.75 | $10.83 | $10.83 | 84,766 |
| 2025-06-23 | $10.77 | $10.84 | $10.73 | $10.78 | $10.78 | 56,539 |
| 2025-06-20 | $10.81 | $10.86 | $10.72 | $10.78 | $10.78 | 59,360 |
| 2025-06-18 | $10.79 | $10.86 | $10.72 | $10.77 | $10.77 | 51,733 |
| 2025-06-17 | $10.85 | $10.85 | $10.68 | $10.74 | $10.74 | 44,411 |
| 2025-06-16 | $10.85 | $10.87 | $10.77 | $10.81 | $10.81 | 52,100 |
| 2025-06-13 | $10.73 | $10.85 | $10.66 | $10.81 | $10.81 | 130,622 |
| 2025-06-12 | $10.85 | $10.90 | $10.77 | $10.77 | $10.71 | 90,309 |
| 2025-06-11 | $10.84 | $10.84 | $10.74 | $10.83 | $10.77 | 264,638 |
| 2025-06-10 | $10.89 | $10.89 | $10.77 | $10.80 | $10.74 | 80,974 |
| 2025-06-09 | $10.95 | $10.96 | $10.83 | $10.83 | $10.77 | 99,074 |
| 2025-06-06 | $11.00 | $11.02 | $10.94 | $10.97 | $10.91 | 44,877 |
| 2025-06-05 | $11.08 | $11.08 | $10.95 | $11.00 | $10.94 | 50,484 |
| 2025-06-04 | $10.98 | $11.04 | $10.95 | $11.04 | $10.98 | 68,222 |
| 2025-06-03 | $10.84 | $10.97 | $10.82 | $10.95 | $10.95 | 79,623 |
| 2025-06-02 | $10.81 | $10.81 | $10.64 | $10.81 | $10.81 | 53,416 |
| 2025-05-30 | $10.73 | $10.78 | $10.64 | $10.78 | $10.78 | 47,422 |
| 2025-05-29 | $10.69 | $10.71 | $10.62 | $10.70 | $10.70 | 61,325 |
| 2025-05-28 | $10.73 | $10.74 | $10.60 | $10.63 | $10.63 | 55,993 |
| 2025-05-27 | $10.65 | $10.70 | $10.53 | $10.70 | $10.70 | 68,734 |
| 2025-05-23 | $10.55 | $10.64 | $10.55 | $10.57 | $10.57 | 74,769 |
| 2025-05-22 | $10.62 | $10.62 | $10.56 | $10.58 | $10.58 | 105,302 |
| 2025-05-21 | $10.76 | $10.77 | $10.62 | $10.62 | $10.62 | 98,463 |
| 2025-05-20 | $10.72 | $10.80 | $10.72 | $10.77 | $10.77 | 82,555 |
| 2025-05-19 | $10.78 | $10.82 | $10.74 | $10.78 | $10.78 | 95,329 |
| 2025-05-16 | $10.90 | $10.91 | $10.84 | $10.87 | $10.87 | 51,313 |
| 2025-05-15 | $10.84 | $10.93 | $10.81 | $10.84 | $10.84 | 58,578 |
| 2025-05-14 | $10.88 | $10.92 | $10.80 | $10.82 | $10.76 | 37,217 |
| 2025-05-13 | $10.88 | $10.97 | $10.83 | $10.88 | $10.82 | 102,493 |
| 2025-05-12 | $11.04 | $11.04 | $10.87 | $10.87 | $10.81 | 64,730 |
| 2025-05-09 | $11.00 | $11.00 | $10.92 | $10.97 | $10.97 | 42,887 |
| 2025-05-08 | $11.04 | $11.06 | $10.96 | $10.98 | $10.98 | 52,566 |
| 2025-05-07 | $11.02 | $11.02 | $10.91 | $10.95 | $10.95 | 60,621 |
| 2025-05-06 | $10.90 | $10.96 | $10.87 | $10.96 | $10.96 | 65,300 |
| 2025-05-05 | $10.91 | $10.91 | $10.83 | $10.87 | $10.87 | 44,076 |
| 2025-05-02 | $10.89 | $10.89 | $10.82 | $10.89 | $10.89 | 57,113 |
| 2025-05-01 | $10.98 | $10.98 | $10.83 | $10.89 | $10.89 | 42,915 |
| 2025-04-30 | $10.76 | $10.90 | $10.69 | $10.89 | $10.89 | 50,820 |
| 2025-04-29 | $10.69 | $10.78 | $10.69 | $10.78 | $10.78 | 56,616 |
| 2025-04-28 | $10.70 | $10.73 | $10.65 | $10.72 | $10.72 | 62,719 |
| 2025-04-25 | $10.65 | $10.71 | $10.63 | $10.71 | $10.71 | 95,732 |
| 2025-04-24 | $10.58 | $10.65 | $10.50 | $10.62 | $10.62 | 107,799 |
| 2025-04-23 | $10.50 | $10.53 | $10.42 | $10.46 | $10.46 | 58,995 |
| 2025-04-22 | $10.40 | $10.41 | $10.32 | $10.38 | $10.38 | 87,712 |
| 2025-04-21 | $10.33 | $10.46 | $10.31 | $10.32 | $10.32 | 67,153 |
| 2025-04-17 | $10.43 | $10.48 | $10.41 | $10.45 | $10.45 | 54,369 |
| 2025-04-16 | $10.46 | $10.49 | $10.40 | $10.40 | $10.40 | 38,341 |
| 2025-04-15 | $10.46 | $10.53 | $10.46 | $10.48 | $10.48 | 47,477 |
| 2025-04-14 | $10.47 | $10.56 | $10.46 | $10.46 | $10.40 | 54,849 |
| 2025-04-11 | $10.21 | $10.38 | $10.17 | $10.37 | $10.37 | 253,216 |
| 2025-04-10 | $10.41 | $10.51 | $10.20 | $10.20 | $10.20 | 93,930 |
| 2025-04-09 | $10.38 | $10.57 | $10.17 | $10.57 | $10.57 | 232,721 |
| 2025-04-08 | $10.82 | $10.87 | $10.45 | $10.48 | $10.48 | 100,373 |
| 2025-04-07 | $11.18 | $11.18 | $10.83 | $10.87 | $10.87 | 95,476 |
| 2025-04-04 | $11.17 | $11.25 | $11.07 | $11.10 | $11.10 | 115,813 |
| 2025-04-03 | $11.14 | $11.33 | $11.08 | $11.19 | $11.19 | 201,726 |
| 2025-04-02 | $11.12 | $11.12 | $11.00 | $11.09 | $11.09 | 103,961 |
| 2025-04-01 | $11.04 | $11.09 | $10.94 | $11.09 | $11.09 | 121,236 |
| 2025-03-31 | $10.94 | $11.00 | $10.90 | $10.98 | $10.98 | 56,974 |
| 2025-03-28 | $10.89 | $11.00 | $10.89 | $10.97 | $10.97 | 48,447 |
| 2025-03-27 | $10.92 | $10.93 | $10.84 | $10.85 | $10.85 | 67,817 |
| 2025-03-26 | $11.03 | $11.09 | $10.94 | $10.95 | $10.95 | 96,213 |
| 2025-03-25 | $11.13 | $11.13 | $11.05 | $11.05 | $11.05 | 53,893 |
| 2025-03-24 | $11.09 | $11.15 | $11.06 | $11.09 | $11.09 | 80,163 |
| 2025-03-21 | $11.08 | $11.15 | $11.06 | $11.08 | $11.08 | 45,538 |
| 2025-03-20 | $11.04 | $11.08 | $10.99 | $11.05 | $11.05 | 90,958 |
| 2025-03-19 | $10.99 | $11.04 | $10.97 | $10.97 | $10.97 | 81,304 |
| 2025-03-18 | $11.05 | $11.07 | $11.01 | $11.01 | $11.01 | 91,834 |
| 2025-03-17 | $11.10 | $11.13 | $11.01 | $11.03 | $11.03 | 109,700 |
| 2025-03-14 | $11.04 | $11.08 | $11.01 | $11.07 | $11.07 | 111,336 |
| 2025-03-13 | $11.17 | $11.17 | $11.08 | $11.11 | $11.05 | 129,642 |
| 2025-03-12 | $11.21 | $11.26 | $11.16 | $11.18 | $11.12 | 50,426 |
| 2025-03-11 | $11.21 | $11.27 | $11.18 | $11.20 | $11.14 | 46,058 |
| 2025-03-10 | $11.24 | $11.34 | $11.17 | $11.17 | $11.11 | 38,838 |
| 2025-03-07 | $11.27 | $11.33 | $11.21 | $11.21 | $11.21 | 32,367 |
| 2025-03-06 | $11.27 | $11.31 | $11.27 | $11.27 | $11.27 | 30,785 |
| 2025-03-05 | $11.36 | $11.39 | $11.30 | $11.32 | $11.32 | 58,113 |
| 2025-03-04 | $11.39 | $11.47 | $11.30 | $11.33 | $11.33 | 82,248 |
| 2025-03-03 | $11.43 | $11.46 | $11.36 | $11.38 | $11.38 | 105,303 |
| 2025-02-28 | $11.35 | $11.44 | $11.35 | $11.44 | $11.44 | 74,991 |
| 2025-02-27 | $11.38 | $11.41 | $11.33 | $11.33 | $11.33 | 28,032 |
| 2025-02-26 | $11.45 | $11.45 | $11.38 | $11.40 | $11.40 | 36,350 |
| 2025-02-25 | $11.40 | $11.44 | $11.39 | $11.40 | $11.40 | 38,847 |
| 2025-02-24 | $11.31 | $11.35 | $11.30 | $11.34 | $11.34 | 73,500 |
| 2025-02-21 | $11.31 | $11.38 | $11.31 | $11.34 | $11.34 | 48,539 |
| 2025-02-20 | $11.29 | $11.37 | $11.29 | $11.31 | $11.31 | 120,053 |
| 2025-02-19 | $11.26 | $11.31 | $11.24 | $11.31 | $11.31 | 36,902 |
| 2025-02-18 | $11.26 | $11.28 | $11.22 | $11.27 | $11.27 | 89,952 |
| 2025-02-14 | $11.24 | $11.31 | $11.24 | $11.26 | $11.26 | 93,506 |
| 2025-02-13 | $11.23 | $11.28 | $11.22 | $11.28 | $11.22 | 90,207 |
| 2025-02-12 | $11.23 | $11.28 | $11.18 | $11.18 | $11.12 | 119,027 |
| 2025-02-11 | $11.29 | $11.32 | $11.28 | $11.31 | $11.25 | 102,445 |
| 2025-02-10 | $11.32 | $11.36 | $11.29 | $11.32 | $11.26 | 85,852 |
| 2025-02-07 | $11.30 | $11.32 | $11.25 | $11.28 | $11.22 | 125,426 |
| 2025-02-06 | $11.35 | $11.37 | $11.32 | $11.32 | $11.26 | 73,057 |
| 2025-02-05 | $11.36 | $11.37 | $11.30 | $11.37 | $11.31 | 158,974 |
| 2025-02-04 | $11.28 | $11.32 | $11.25 | $11.30 | $11.24 | 226,513 |
| 2025-02-03 | $11.31 | $11.38 | $11.25 | $11.30 | $11.24 | 125,367 |
| 2025-01-31 | $11.30 | $11.30 | $11.25 | $11.28 | $11.22 | 93,903 |
| 2025-01-30 | $11.25 | $11.28 | $11.22 | $11.27 | $11.21 | 95,592 |
| 2025-01-29 | $11.26 | $11.29 | $11.16 | $11.21 | $11.15 | 154,073 |
| 2025-01-28 | $11.26 | $11.26 | $11.22 | $11.23 | $11.17 | 42,667 |
| 2025-01-27 | $11.30 | $11.30 | $11.22 | $11.25 | $11.19 | 109,748 |
| 2025-01-24 | $11.30 | $11.30 | $11.24 | $11.26 | $11.20 | 72,925 |
| 2025-01-23 | $11.25 | $11.37 | $11.23 | $11.26 | $11.20 | 58,833 |
| 2025-01-22 | $11.32 | $11.33 | $11.28 | $11.28 | $11.22 | 106,021 |
| 2025-01-21 | $11.38 | $11.38 | $11.33 | $11.33 | $11.27 | 61,541 |
| 2025-01-17 | $11.38 | $11.38 | $11.31 | $11.35 | $11.35 | 23,114 |
| 2025-01-16 | $11.28 | $11.31 | $11.19 | $11.28 | $11.28 | 49,440 |
| 2025-01-15 | $11.26 | $11.32 | $11.23 | $11.32 | $11.32 | 56,398 |
| 2025-01-14 | $11.35 | $11.48 | $11.24 | $11.27 | $11.27 | 33,093 |
| 2025-01-13 | $11.27 | $11.50 | $11.16 | $11.50 | $11.50 | 80,799 |
| 2025-01-10 | $11.30 | $11.30 | $11.22 | $11.22 | $11.22 | 85,489 |
| 2025-01-08 | $11.37 | $11.42 | $11.31 | $11.32 | $11.32 | 48,526 |
| 2025-01-07 | $11.39 | $11.41 | $11.26 | $11.33 | $11.33 | 80,230 |
| 2025-01-06 | $11.34 | $11.37 | $11.30 | $11.37 | $11.37 | 96,439 |
| 2025-01-03 | $11.35 | $11.40 | $11.29 | $11.36 | $11.36 | 66,888 |
| 2025-01-02 | $11.23 | $11.37 | $11.22 | $11.37 | $11.37 | 46,794 |
| 2024-12-31 | $11.18 | $11.29 | $11.18 | $11.20 | $11.20 | 134,355 |
| 2024-12-30 | $11.20 | $11.26 | $11.16 | $11.19 | $11.19 | 132,615 |
| 2024-12-27 | $11.22 | $11.23 | $11.10 | $11.17 | $11.17 | 204,201 |
| 2024-12-26 | $11.20 | $11.31 | $11.20 | $11.26 | $11.26 | 167,848 |
| 2024-12-24 | $11.24 | $11.28 | $11.24 | $11.27 | $11.27 | 43,436 |
| 2024-12-23 | $11.31 | $11.32 | $11.17 | $11.25 | $11.25 | 217,754 |
| 2024-12-20 | $11.54 | $11.59 | $11.22 | $11.32 | $11.32 | 230,984 |
| 2024-12-19 | $11.55 | $11.55 | $11.46 | $11.50 | $11.50 | 182,377 |
| 2024-12-18 | $11.57 | $11.63 | $11.53 | $11.54 | $11.54 | 133,593 |
| 2024-12-17 | $11.65 | $11.68 | $11.57 | $11.58 | $11.58 | 218,089 |
| 2024-12-16 | $11.70 | $11.72 | $11.60 | $11.62 | $11.62 | 138,457 |
| 2024-12-13 | $11.72 | $11.80 | $11.64 | $11.71 | $11.71 | 119,292 |
| 2024-12-12 | $11.81 | $11.85 | $11.70 | $11.71 | $11.71 | 177,982 |
| 2024-12-11 | $11.85 | $11.89 | $11.78 | $11.78 | $11.78 | 61,379 |
| 2024-12-10 | $11.72 | $11.81 | $11.72 | $11.77 | $11.77 | 98,349 |
| 2024-12-09 | $11.79 | $11.84 | $11.75 | $11.78 | $11.78 | 224,413 |
| 2024-12-06 | $11.78 | $11.80 | $11.72 | $11.76 | $11.76 | 180,424 |
| 2024-12-05 | $11.69 | $11.71 | $11.65 | $11.71 | $11.71 | 165,671 |
| 2024-12-04 | $11.70 | $11.70 | $11.60 | $11.68 | $11.68 | 120,523 |
| 2024-12-03 | $11.72 | $11.74 | $11.70 | $11.70 | $11.70 | 212,410 |
| 2024-12-02 | $11.64 | $11.71 | $11.62 | $11.70 | $11.70 | 176,306 |
| 2024-11-29 | $11.60 | $11.70 | $11.59 | $11.67 | $11.67 | 141,154 |
| 2024-11-27 | $11.50 | $11.59 | $11.44 | $11.58 | $11.58 | 244,407 |
| 2024-11-26 | $11.50 | $11.51 | $11.42 | $11.47 | $11.47 | 133,823 |
| 2024-11-25 | $11.47 | $11.56 | $11.47 | $11.51 | $11.51 | 202,443 |
| 2024-11-22 | $11.47 | $11.51 | $11.43 | $11.45 | $11.45 | 167,963 |
| 2024-11-21 | $11.48 | $11.51 | $11.47 | $11.49 | $11.49 | 135,668 |
| 2024-11-20 | $11.50 | $11.53 | $11.46 | $11.48 | $11.48 | 102,502 |
| 2024-11-19 | $11.52 | $11.57 | $11.48 | $11.53 | $11.53 | 134,271 |
| 2024-11-18 | $11.52 | $11.59 | $11.52 | $11.53 | $11.53 | 115,113 |
| 2024-11-15 | $11.59 | $11.62 | $11.55 | $11.55 | $11.55 | 84,082 |
| 2024-11-14 | $11.67 | $11.72 | $11.62 | $11.69 | $11.69 | 87,003 |
| 2024-11-13 | $11.75 | $11.80 | $11.58 | $11.66 | $11.66 | 269,367 |
| 2024-11-12 | $11.81 | $11.85 | $11.66 | $11.69 | $11.69 | 99,583 |
| 2024-11-11 | $11.79 | $11.88 | $11.73 | $11.84 | $11.84 | 144,573 |
| 2024-11-08 | $11.82 | $11.84 | $11.81 | $11.82 | $11.82 | 82,791 |
| 2024-11-07 | $11.64 | $11.77 | $11.64 | $11.77 | $11.77 | 148,742 |
| 2024-11-06 | $11.64 | $11.64 | $11.57 | $11.62 | $11.62 | 145,643 |
| 2024-11-05 | $11.69 | $11.80 | $11.69 | $11.72 | $11.72 | 111,646 |
| 2024-11-04 | $11.77 | $11.77 | $11.69 | $11.71 | $11.71 | 44,649 |
| 2024-11-01 | $11.80 | $11.80 | $11.68 | $11.69 | $11.69 | 66,695 |
| 2024-10-31 | $11.74 | $11.74 | $11.70 | $11.71 | $11.71 | 118,868 |
| 2024-10-30 | $11.74 | $11.74 | $11.68 | $11.71 | $11.71 | 92,178 |
| 2024-10-29 | $11.84 | $11.86 | $11.69 | $11.69 | $11.69 | 65,376 |
| 2024-10-28 | $12.07 | $12.07 | $11.85 | $11.86 | $11.86 | 59,280 |
| 2024-10-25 | $11.94 | $12.04 | $11.93 | $11.98 | $11.98 | 62,246 |
| 2024-10-24 | $11.94 | $11.94 | $11.85 | $11.87 | $11.87 | 56,798 |
| 2024-10-23 | $12.06 | $12.06 | $11.93 | $11.94 | $11.94 | 75,527 |
| 2024-10-22 | $12.15 | $12.15 | $12.06 | $12.06 | $12.06 | 36,315 |
| 2024-10-21 | $12.19 | $12.23 | $12.13 | $12.15 | $12.15 | 46,645 |
| 2024-10-18 | $12.17 | $12.23 | $12.10 | $12.20 | $12.20 | 68,608 |
| 2024-10-17 | $12.02 | $12.15 | $12.02 | $12.14 | $12.14 | 97,069 |
| 2024-10-16 | $12.04 | $12.05 | $12.00 | $12.03 | $12.03 | 37,700 |
| 2024-10-15 | $11.99 | $12.04 | $11.97 | $11.97 | $11.97 | 35,472 |
| 2024-10-14 | $12.10 | $12.10 | $12.03 | $12.04 | $11.98 | 45,920 |
| 2024-10-11 | $12.03 | $12.09 | $12.03 | $12.08 | $12.08 | 69,153 |
| 2024-10-10 | $12.07 | $12.07 | $12.01 | $12.02 | $12.02 | 48,852 |
| 2024-10-09 | $12.03 | $12.05 | $12.02 | $12.05 | $12.05 | 46,696 |
| 2024-10-08 | $12.04 | $12.07 | $12.02 | $12.04 | $12.04 | 62,128 |
| 2024-10-07 | $12.09 | $12.09 | $12.01 | $12.06 | $12.06 | 66,012 |
| 2024-10-04 | $12.10 | $12.12 | $12.03 | $12.08 | $12.08 | 84,568 |
| 2024-10-03 | $12.13 | $12.15 | $12.09 | $12.11 | $12.11 | 40,928 |
| 2024-10-02 | $12.15 | $12.17 | $12.14 | $12.17 | $12.17 | 79,137 |
| 2024-10-01 | $12.12 | $12.19 | $12.12 | $12.15 | $12.15 | 105,663 |
| 2024-09-30 | $12.07 | $12.10 | $12.06 | $12.09 | $12.09 | 71,613 |
| 2024-09-27 | $12.06 | $12.11 | $12.05 | $12.07 | $12.07 | 51,570 |
| 2024-09-26 | $12.06 | $12.07 | $12.01 | $12.02 | $12.02 | 47,964 |
| 2024-09-25 | $12.03 | $12.09 | $12.01 | $12.02 | $12.02 | 48,602 |
| 2024-09-24 | $12.04 | $12.08 | $12.00 | $12.01 | $12.01 | 89,184 |
| 2024-09-23 | $12.10 | $12.10 | $12.04 | $12.06 | $12.06 | 39,305 |
| 2024-09-20 | $12.11 | $12.14 | $12.03 | $12.07 | $12.07 | 132,750 |
| 2024-09-19 | $12.08 | $12.15 | $12.08 | $12.13 | $12.13 | 110,625 |
| 2024-09-18 | $12.14 | $12.15 | $12.06 | $12.11 | $12.11 | 85,462 |
| 2024-09-17 | $12.16 | $12.16 | $12.09 | $12.11 | $12.11 | 96,862 |
| 2024-09-16 | $12.18 | $12.18 | $12.06 | $12.11 | $12.11 | 168,651 |
| 2024-09-13 | $12.18 | $12.18 | $12.15 | $12.16 | $12.16 | 51,823 |
| 2024-09-12 | $12.15 | $12.15 | $12.10 | $12.14 | $12.14 | 90,205 |
| 2024-09-11 | $12.08 | $12.12 | $12.05 | $12.12 | $12.12 | 119,342 |
| 2024-09-10 | $12.07 | $12.09 | $12.03 | $12.05 | $12.05 | 141,348 |
| 2024-09-09 | $12.00 | $12.02 | $11.96 | $12.01 | $12.01 | 108,076 |
| 2024-09-06 | $11.99 | $12.00 | $11.95 | $11.99 | $11.99 | 113,076 |
| 2024-09-05 | $11.92 | $12.00 | $11.91 | $11.99 | $11.99 | 135,815 |
| 2024-09-04 | $11.92 | $11.94 | $11.87 | $11.92 | $11.92 | 122,815 |
| 2024-09-03 | $11.84 | $11.91 | $11.84 | $11.89 | $11.89 | 122,203 |
| 2024-08-30 | $11.83 | $11.83 | $11.79 | $11.82 | $11.82 | 73,102 |
| 2024-08-29 | $11.83 | $11.83 | $11.79 | $11.81 | $11.81 | 65,828 |
| 2024-08-28 | $11.83 | $11.83 | $11.77 | $11.80 | $11.80 | 66,318 |
| 2024-08-27 | $11.83 | $11.83 | $11.77 | $11.82 | $11.82 | 77,706 |
| 2024-08-26 | $11.85 | $11.88 | $11.80 | $11.83 | $11.83 | 106,677 |
| 2024-08-23 | $11.82 | $11.85 | $11.80 | $11.84 | $11.84 | 183,505 |
| 2024-08-22 | $11.85 | $11.89 | $11.80 | $11.82 | $11.82 | 119,445 |
| 2024-08-21 | $11.96 | $11.96 | $11.85 | $11.85 | $11.85 | 178,854 |
| 2024-08-20 | $11.89 | $11.95 | $11.89 | $11.92 | $11.92 | 64,557 |
| 2024-08-19 | $11.92 | $11.92 | $11.85 | $11.88 | $11.88 | 71,831 |
| 2024-08-16 | $11.90 | $11.95 | $11.85 | $11.89 | $11.89 | 92,851 |
| 2024-08-15 | $11.89 | $11.89 | $11.85 | $11.87 | $11.87 | 108,627 |
| 2024-08-14 | $11.96 | $11.98 | $11.93 | $11.94 | $11.88 | 80,536 |
| 2024-08-13 | $11.98 | $12.00 | $11.92 | $11.93 | $11.87 | 76,271 |
| 2024-08-12 | $12.02 | $12.02 | $11.94 | $11.95 | $11.89 | 92,797 |
| 2024-08-09 | $12.03 | $12.05 | $11.98 | $11.99 | $11.93 | 58,684 |
| 2024-08-08 | $12.06 | $12.08 | $12.00 | $12.01 | $12.01 | 79,232 |
| 2024-08-07 | $12.07 | $12.15 | $12.06 | $12.06 | $12.06 | 67,424 |
| 2024-08-06 | $11.99 | $12.08 | $11.94 | $12.06 | $12.06 | 55,297 |
| 2024-08-05 | $12.10 | $12.10 | $11.92 | $11.92 | $11.92 | 174,377 |
| 2024-08-02 | $12.11 | $12.15 | $12.06 | $12.08 | $12.08 | 84,413 |
| 2024-08-01 | $12.05 | $12.12 | $12.00 | $12.00 | $12.00 | 126,132 |
| 2024-07-31 | $12.01 | $12.13 | $12.01 | $12.03 | $12.03 | 47,671 |
| 2024-07-30 | $12.03 | $12.03 | $11.97 | $11.99 | $11.99 | 34,694 |
| 2024-07-29 | $12.00 | $12.14 | $11.97 | $11.99 | $11.99 | 44,512 |
| 2024-07-26 | $12.00 | $12.04 | $11.97 | $12.01 | $12.01 | 55,183 |
| 2024-07-25 | $12.04 | $12.04 | $11.95 | $11.99 | $11.99 | 37,559 |
| 2024-07-24 | $12.06 | $12.06 | $11.97 | $11.99 | $11.99 | 60,255 |
| 2024-07-23 | $12.04 | $12.05 | $12.02 | $12.04 | $12.04 | 82,763 |
| 2024-07-22 | $11.95 | $12.00 | $11.95 | $11.99 | $11.99 | 32,582 |
| 2024-07-19 | $11.97 | $11.98 | $11.91 | $11.93 | $11.93 | 25,611 |
| 2024-07-18 | $12.02 | $12.05 | $11.97 | $11.99 | $11.99 | 326,294 |
| 2024-07-17 | $12.00 | $12.07 | $11.97 | $12.03 | $12.03 | 67,842 |
| 2024-07-16 | $12.11 | $12.11 | $12.01 | $12.03 | $12.03 | 84,086 |
| 2024-07-15 | $12.11 | $12.11 | $12.02 | $12.11 | $12.11 | 61,224 |
| 2024-07-12 | $12.16 | $12.18 | $12.16 | $12.17 | $12.17 | 66,363 |
| 2024-07-11 | $12.15 | $12.17 | $12.14 | $12.16 | $12.16 | 135,645 |
| 2024-07-10 | $12.13 | $12.14 | $12.04 | $12.07 | $12.07 | 29,648 |
| 2024-07-09 | $12.01 | $12.06 | $12.01 | $12.06 | $12.06 | 79,336 |
| 2024-07-08 | $12.00 | $12.00 | $11.95 | $11.99 | $11.99 | 45,219 |
| 2024-07-05 | $12.01 | $12.01 | $11.97 | $11.98 | $11.98 | 25,075 |
| 2024-07-03 | $11.95 | $12.01 | $11.94 | $11.95 | $11.95 | 29,535 |
| 2024-07-02 | $11.91 | $11.97 | $11.91 | $11.95 | $11.95 | 34,616 |
| 2024-07-01 | $11.97 | $11.98 | $11.86 | $11.89 | $11.89 | 60,199 |
| 2024-06-28 | $11.97 | $12.02 | $11.95 | $11.97 | $11.97 | 84,751 |
| 2024-06-27 | $12.03 | $12.03 | $11.93 | $11.93 | $11.93 | 90,406 |
| 2024-06-26 | $11.97 | $12.00 | $11.94 | $12.00 | $12.00 | 70,607 |
| 2024-06-25 | $11.99 | $12.01 | $11.96 | $12.00 | $12.00 | 58,717 |
| 2024-06-24 | $12.00 | $12.02 | $11.95 | $11.96 | $11.96 | 49,933 |
| 2024-06-21 | $11.94 | $12.00 | $11.91 | $12.00 | $12.00 | 50,144 |
| 2024-06-20 | $11.93 | $11.96 | $11.86 | $11.89 | $11.89 | 71,843 |
| 2024-06-18 | $12.00 | $12.03 | $11.92 | $11.95 | $11.95 | 56,155 |
| 2024-06-17 | $12.04 | $12.04 | $11.95 | $12.00 | $12.00 | 70,428 |
| 2024-06-14 | $12.01 | $12.12 | $11.93 | $12.03 | $12.03 | 213,242 |
| 2024-06-13 | $12.02 | $12.07 | $12.00 | $12.04 | $11.98 | 34,119 |
| 2024-06-12 | $12.12 | $12.12 | $11.95 | $11.95 | $11.89 | 74,255 |
| 2024-06-11 | $12.03 | $12.05 | $11.96 | $12.01 | $11.95 | 61,003 |
| 2024-06-10 | $11.95 | $12.05 | $11.94 | $12.00 | $11.94 | 155,750 |
| 2024-06-07 | $11.87 | $11.97 | $11.80 | $11.95 | $11.89 | 131,843 |
| 2024-06-06 | $11.85 | $11.94 | $11.81 | $11.90 | $11.84 | 76,670 |
| 2024-06-05 | $11.69 | $11.90 | $11.66 | $11.85 | $11.79 | 190,112 |
| 2024-06-04 | $11.61 | $11.71 | $11.55 | $11.69 | $11.63 | 65,205 |
| 2024-06-03 | $11.55 | $11.62 | $11.51 | $11.61 | $11.55 | 62,365 |
| 2024-05-31 | $11.51 | $11.60 | $11.51 | $11.55 | $11.49 | 75,738 |
| 2024-05-30 | $11.48 | $11.60 | $11.48 | $11.51 | $11.45 | 125,062 |
| 2024-05-29 | $11.54 | $11.55 | $11.48 | $11.48 | $11.42 | 89,297 |
| 2024-05-28 | $11.69 | $11.69 | $11.55 | $11.57 | $11.51 | 117,184 |
| 2024-05-24 | $11.63 | $11.70 | $11.61 | $11.69 | $11.63 | 54,367 |
| 2024-05-23 | $11.71 | $11.71 | $11.58 | $11.63 | $11.57 | 32,634 |
| 2024-05-22 | $11.73 | $11.75 | $11.66 | $11.66 | $11.60 | 57,416 |
| 2024-05-21 | $11.78 | $11.78 | $11.74 | $11.75 | $11.69 | 55,429 |
| 2024-05-20 | $11.87 | $11.87 | $11.75 | $11.78 | $11.72 | 60,478 |
| 2024-05-17 | $11.72 | $11.75 | $11.70 | $11.71 | $11.65 | 46,216 |
| 2024-05-16 | $11.72 | $11.75 | $11.70 | $11.70 | $11.64 | 47,001 |
| 2024-05-15 | $11.70 | $11.75 | $11.70 | $11.73 | $11.67 | 93,669 |
| 2024-05-14 | $11.71 | $11.71 | $11.65 | $11.65 | $11.59 | 55,993 |
| 2024-05-13 | $11.81 | $11.81 | $11.70 | $11.73 | $11.62 | 67,266 |
| 2024-05-10 | $11.78 | $11.79 | $11.72 | $11.75 | $11.75 | 45,077 |
| 2024-05-09 | $11.86 | $11.86 | $11.77 | $11.78 | $11.78 | 39,837 |
| 2024-05-08 | $11.86 | $11.90 | $11.83 | $11.84 | $11.84 | 22,360 |
| 2024-05-07 | $11.86 | $11.88 | $11.82 | $11.86 | $11.86 | 35,947 |
| 2024-05-06 | $11.70 | $11.80 | $11.70 | $11.77 | $11.77 | 25,859 |
| 2024-05-03 | $11.70 | $11.77 | $11.70 | $11.70 | $11.70 | 65,986 |
| 2024-05-02 | $11.66 | $11.67 | $11.60 | $11.62 | $11.62 | 73,443 |
| 2024-05-01 | $11.60 | $11.66 | $11.57 | $11.61 | $11.61 | 57,434 |
| 2024-04-30 | $11.53 | $11.56 | $11.52 | $11.54 | $11.54 | 16,011 |
| 2024-04-29 | $11.64 | $11.64 | $11.57 | $11.58 | $11.58 | 43,369 |
| 2024-04-26 | $11.55 | $11.61 | $11.52 | $11.58 | $11.58 | 12,792 |
| 2024-04-25 | $11.52 | $11.53 | $11.51 | $11.52 | $11.52 | 19,021 |
| 2024-04-24 | $11.68 | $11.68 | $11.57 | $11.58 | $11.58 | 34,704 |
| 2024-04-23 | $11.53 | $11.74 | $11.53 | $11.69 | $11.69 | 33,130 |
| 2024-04-22 | $11.55 | $11.57 | $11.53 | $11.56 | $11.56 | 33,489 |
| 2024-04-19 | $11.60 | $11.60 | $11.52 | $11.55 | $11.55 | 14,722 |
| 2024-04-18 | $11.57 | $11.58 | $11.55 | $11.58 | $11.58 | 24,852 |
| 2024-04-17 | $11.62 | $11.62 | $11.53 | $11.57 | $11.57 | 28,603 |
| 2024-04-16 | $11.44 | $11.68 | $11.41 | $11.59 | $11.59 | 81,726 |
| 2024-04-15 | $11.53 | $11.55 | $11.46 | $11.48 | $11.48 | 50,664 |
| 2024-04-12 | $11.56 | $11.57 | $11.53 | $11.56 | $11.56 | 83,561 |
| 2024-04-11 | $11.67 | $11.67 | $11.59 | $11.60 | $11.55 | 183,172 |
| 2024-04-10 | $11.61 | $11.67 | $11.60 | $11.62 | $11.57 | 88,689 |
| 2024-04-09 | $11.73 | $11.79 | $11.71 | $11.76 | $11.76 | 27,294 |
| 2024-04-08 | $11.80 | $11.80 | $11.75 | $11.77 | $11.77 | 34,762 |
| 2024-04-05 | $11.75 | $11.77 | $11.70 | $11.76 | $11.76 | 36,884 |
| 2024-04-04 | $11.78 | $11.83 | $11.78 | $11.82 | $11.82 | 45,830 |
| 2024-04-03 | $11.75 | $11.78 | $11.70 | $11.77 | $11.77 | 51,265 |
| 2024-04-02 | $11.74 | $11.84 | $11.71 | $11.83 | $11.83 | 82,946 |
| 2024-04-01 | $11.73 | $11.85 | $11.73 | $11.82 | $11.82 | 89,808 |
| 2024-03-28 | $11.81 | $11.83 | $11.80 | $11.82 | $11.82 | 68,253 |
| 2024-03-27 | $11.75 | $11.83 | $11.75 | $11.82 | $11.82 | 26,464 |
| 2024-03-26 | $11.81 | $11.81 | $11.77 | $11.78 | $11.78 | 26,247 |
| 2024-03-25 | $11.74 | $11.79 | $11.74 | $11.78 | $11.78 | 55,505 |
| 2024-03-22 | $11.78 | $11.81 | $11.72 | $11.78 | $11.78 | 65,778 |
| 2024-03-21 | $11.86 | $11.91 | $11.67 | $11.69 | $11.69 | 186,933 |
| 2024-03-20 | $11.90 | $11.92 | $11.87 | $11.88 | $11.88 | 41,685 |
| 2024-03-19 | $11.90 | $11.93 | $11.89 | $11.91 | $11.91 | 35,804 |
| 2024-03-18 | $11.98 | $11.98 | $11.88 | $11.90 | $11.90 | 63,083 |
| 2024-03-15 | $11.89 | $11.92 | $11.89 | $11.90 | $11.90 | 25,606 |
| 2024-03-14 | $11.92 | $11.93 | $11.84 | $11.91 | $11.91 | 43,851 |
| 2024-03-13 | $12.00 | $12.00 | $11.95 | $11.98 | $11.93 | 41,263 |
| 2024-03-12 | $11.96 | $11.98 | $11.94 | $11.98 | $11.93 | 70,401 |
| 2024-03-11 | $11.95 | $12.00 | $11.95 | $11.96 | $11.91 | 26,165 |
| 2024-03-08 | $11.95 | $11.99 | $11.92 | $11.97 | $11.92 | 56,324 |
| 2024-03-07 | $11.87 | $11.93 | $11.86 | $11.92 | $11.87 | 84,125 |
| 2024-03-06 | $11.80 | $11.85 | $11.75 | $11.84 | $11.78 | 115,611 |
| 2024-03-05 | $11.80 | $11.81 | $11.77 | $11.79 | $11.74 | 25,107 |
| 2024-03-04 | $11.75 | $11.80 | $11.72 | $11.77 | $11.71 | 65,593 |
| 2024-03-01 | $11.70 | $11.79 | $11.70 | $11.75 | $11.75 | 57,608 |
| 2024-02-29 | $11.65 | $11.78 | $11.65 | $11.75 | $11.75 | 52,546 |
| 2024-02-28 | $11.60 | $11.68 | $11.60 | $11.64 | $11.64 | 37,115 |
| 2024-02-27 | $11.67 | $11.71 | $11.61 | $11.62 | $11.62 | 50,691 |
| 2024-02-26 | $11.75 | $11.78 | $11.67 | $11.67 | $11.67 | 43,807 |
| 2024-02-23 | $11.81 | $11.85 | $11.77 | $11.77 | $11.77 | 26,718 |
| 2024-02-22 | $11.81 | $11.82 | $11.76 | $11.77 | $11.77 | 24,217 |
| 2024-02-21 | $11.82 | $11.82 | $11.77 | $11.77 | $11.77 | 36,571 |
| 2024-02-20 | $11.79 | $11.82 | $11.75 | $11.79 | $11.79 | 47,724 |
| 2024-02-16 | $11.77 | $11.82 | $11.75 | $11.79 | $11.79 | 41,928 |
| 2024-02-15 | $11.78 | $11.81 | $11.78 | $11.81 | $11.81 | 25,536 |
| 2024-02-14 | $11.65 | $11.74 | $11.65 | $11.74 | $11.74 | 45,441 |
| 2024-02-13 | $11.74 | $11.74 | $11.70 | $11.70 | $11.65 | 38,234 |
| 2024-02-12 | $11.80 | $11.84 | $11.77 | $11.80 | $11.75 | 49,536 |
| 2024-02-09 | $11.86 | $11.87 | $11.74 | $11.75 | $11.70 | 76,768 |
| 2024-02-08 | $11.81 | $11.81 | $11.78 | $11.80 | $11.75 | 35,721 |
| 2024-02-07 | $11.79 | $11.87 | $11.75 | $11.78 | $11.73 | 101,404 |
| 2024-02-06 | $11.79 | $11.82 | $11.77 | $11.81 | $11.76 | 106,099 |
| 2024-02-05 | $11.79 | $11.81 | $11.75 | $11.79 | $11.74 | 76,628 |
| 2024-02-02 | $11.86 | $11.87 | $11.80 | $11.83 | $11.78 | 72,052 |
| 2024-02-01 | $11.89 | $11.92 | $11.87 | $11.91 | $11.86 | 51,013 |
| 2024-01-31 | $11.74 | $11.84 | $11.71 | $11.80 | $11.75 | 55,483 |
| 2024-01-30 | $11.69 | $11.72 | $11.66 | $11.71 | $11.66 | 74,136 |
| 2024-01-29 | $11.66 | $11.75 | $11.66 | $11.72 | $11.67 | 36,290 |
| 2024-01-26 | $11.61 | $11.66 | $11.61 | $11.63 | $11.63 | 69,967 |
| 2024-01-25 | $11.62 | $11.68 | $11.62 | $11.66 | $11.66 | 57,368 |
| 2024-01-24 | $11.76 | $11.76 | $11.51 | $11.54 | $11.54 | 131,198 |
| 2024-01-23 | $11.67 | $11.74 | $11.66 | $11.73 | $11.73 | 65,528 |
| 2024-01-22 | $11.58 | $11.73 | $11.58 | $11.67 | $11.67 | 27,098 |
| 2024-01-19 | $11.60 | $11.64 | $11.44 | $11.58 | $11.58 | 51,334 |
| 2024-01-18 | $11.59 | $11.60 | $11.54 | $11.58 | $11.58 | 68,558 |
| 2024-01-17 | $11.70 | $11.72 | $11.59 | $11.59 | $11.59 | 60,892 |
| 2024-01-16 | $11.78 | $11.78 | $11.70 | $11.72 | $11.72 | 35,674 |
| 2024-01-12 | $11.74 | $11.79 | $11.74 | $11.78 | $11.78 | 34,785 |
| 2024-01-11 | $11.81 | $11.85 | $11.76 | $11.76 | $11.76 | 59,375 |
| 2024-01-10 | $11.86 | $11.86 | $11.81 | $11.83 | $11.78 | 44,925 |
| 2024-01-09 | $11.84 | $11.90 | $11.84 | $11.86 | $11.86 | 35,589 |
| 2024-01-08 | $11.85 | $11.91 | $11.84 | $11.89 | $11.89 | 65,076 |
| 2024-01-05 | $11.90 | $11.90 | $11.81 | $11.83 | $11.83 | 27,112 |
| 2024-01-04 | $11.90 | $11.90 | $11.82 | $11.84 | $11.84 | 20,575 |
| 2024-01-03 | $11.94 | $11.95 | $11.77 | $11.91 | $11.91 | 102,551 |
| 2024-01-02 | $12.05 | $12.06 | $11.91 | $11.94 | $11.94 | 96,551 |
| 2023-12-29 | $12.00 | $12.12 | $11.94 | $12.03 | $12.03 | 84,146 |
| 2023-12-28 | $11.98 | $12.07 | $11.93 | $12.00 | $12.00 | 182,394 |
| 2023-12-27 | $11.88 | $12.31 | $11.86 | $12.01 | $12.01 | 114,669 |
| 2023-12-26 | $11.93 | $11.93 | $11.86 | $11.87 | $11.87 | 83,830 |
| 2023-12-22 | $11.94 | $11.94 | $11.88 | $11.92 | $11.92 | 180,441 |
| 2023-12-21 | $11.85 | $11.96 | $11.75 | $11.94 | $11.94 | 81,603 |
| 2023-12-20 | $11.64 | $11.83 | $11.64 | $11.79 | $11.79 | 137,195 |
| 2023-12-19 | $11.65 | $11.70 | $11.65 | $11.67 | $11.67 | 91,561 |
| 2023-12-18 | $11.74 | $11.75 | $11.63 | $11.67 | $11.67 | 42,780 |
| 2023-12-15 | $11.74 | $11.77 | $11.70 | $11.74 | $11.74 | 143,853 |
| 2023-12-14 | $11.60 | $11.77 | $11.55 | $11.74 | $11.74 | 95,348 |
| 2023-12-13 | $11.62 | $11.62 | $11.52 | $11.57 | $11.52 | 135,792 |
| 2023-12-12 | $11.67 | $11.67 | $11.56 | $11.57 | $11.57 | 40,882 |
| 2023-12-11 | $11.57 | $11.69 | $11.48 | $11.68 | $11.68 | 160,248 |
| 2023-12-08 | $11.48 | $11.60 | $11.44 | $11.52 | $11.52 | 139,194 |
| 2023-12-07 | $11.51 | $11.56 | $11.39 | $11.47 | $11.47 | 110,412 |
| 2023-12-06 | $11.33 | $11.48 | $11.33 | $11.48 | $11.48 | 269,298 |
| 2023-12-05 | $11.33 | $11.35 | $11.27 | $11.35 | $11.35 | 39,451 |
| 2023-12-04 | $11.25 | $11.34 | $11.25 | $11.33 | $11.33 | 62,578 |
| 2023-12-01 | $11.27 | $11.37 | $11.25 | $11.36 | $11.36 | 174,027 |
| 2023-11-30 | $11.25 | $11.30 | $11.22 | $11.27 | $11.27 | 189,742 |
| 2023-11-29 | $11.12 | $11.26 | $11.12 | $11.25 | $11.25 | 85,407 |
| 2023-11-28 | $11.01 | $11.10 | $11.01 | $11.10 | $11.10 | 80,153 |
| 2023-11-27 | $11.01 | $11.06 | $11.01 | $11.02 | $11.02 | 65,251 |
| 2023-11-24 | $11.03 | $11.07 | $11.01 | $11.06 | $11.06 | 29,309 |
| 2023-11-22 | $10.92 | $11.10 | $10.92 | $11.03 | $11.03 | 87,254 |
| 2023-11-21 | $10.89 | $10.95 | $10.89 | $10.92 | $10.92 | 70,752 |
| 2023-11-20 | $10.93 | $11.03 | $10.89 | $10.90 | $10.90 | 128,855 |
| 2023-11-17 | $11.07 | $11.07 | $10.96 | $10.98 | $10.98 | 217,018 |
| 2023-11-16 | $10.90 | $10.97 | $10.89 | $10.92 | $10.92 | 191,403 |
| 2023-11-15 | $10.76 | $10.85 | $10.76 | $10.81 | $10.81 | 77,481 |
| 2023-11-14 | $10.70 | $10.80 | $10.70 | $10.73 | $10.73 | 94,547 |
| 2023-11-13 | $10.56 | $10.61 | $10.55 | $10.59 | $10.55 | 77,845 |
| 2023-11-10 | $10.63 | $10.63 | $10.54 | $10.56 | $10.52 | 34,295 |
| 2023-11-09 | $10.51 | $10.62 | $10.51 | $10.51 | $10.47 | 269,585 |
| 2023-11-08 | $10.50 | $10.59 | $10.50 | $10.59 | $10.55 | 64,254 |
| 2023-11-07 | $10.46 | $10.50 | $10.44 | $10.49 | $10.45 | 48,867 |
| 2023-11-06 | $10.48 | $10.48 | $10.30 | $10.38 | $10.34 | 75,423 |
| 2023-11-03 | $10.33 | $10.43 | $10.33 | $10.40 | $10.40 | 55,238 |
| 2023-11-02 | $10.14 | $10.26 | $10.14 | $10.20 | $10.20 | 132,678 |
| 2023-11-01 | $9.95 | $10.08 | $9.95 | $10.06 | $10.06 | 86,942 |
| 2023-10-31 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 90,903 |
| 2023-10-30 | $9.92 | $10.01 | $9.89 | $9.90 | $9.90 | 152,301 |
| 2023-10-27 | $9.87 | $9.93 | $9.87 | $9.91 | $9.91 | 43,658 |
| 2023-10-26 | $9.99 | $9.99 | $9.86 | $9.93 | $9.93 | 49,759 |
| 2023-10-25 | $10.02 | $10.03 | $9.94 | $9.94 | $9.94 | 39,876 |
| 2023-10-24 | $10.04 | $10.08 | $10.00 | $10.04 | $10.04 | 31,436 |
| 2023-10-23 | $10.04 | $10.07 | $9.98 | $10.00 | $10.00 | 41,142 |
| 2023-10-20 | $10.14 | $10.21 | $10.03 | $10.03 | $10.03 | 154,984 |
| 2023-10-19 | $10.27 | $10.28 | $10.20 | $10.23 | $10.23 | 72,816 |
| 2023-10-18 | $10.27 | $10.29 | $10.21 | $10.24 | $10.24 | 46,838 |
| 2023-10-17 | $10.34 | $10.39 | $10.29 | $10.30 | $10.30 | 68,182 |
| 2023-10-16 | $10.39 | $10.40 | $10.27 | $10.39 | $10.39 | 118,576 |
| 2023-10-13 | $10.45 | $10.47 | $10.36 | $10.37 | $10.37 | 51,575 |
| 2023-10-12 | $10.44 | $10.45 | $10.38 | $10.40 | $10.36 | 52,982 |
| 2023-10-11 | $10.28 | $10.42 | $10.28 | $10.42 | $10.38 | 74,527 |
| 2023-10-10 | $10.16 | $10.24 | $10.16 | $10.22 | $10.18 | 31,779 |
| 2023-10-09 | $10.18 | $10.22 | $10.16 | $10.19 | $10.15 | 40,401 |
| 2023-10-06 | $10.12 | $10.15 | $10.07 | $10.13 | $10.09 | 42,239 |
| 2023-10-05 | $10.20 | $10.22 | $10.15 | $10.16 | $10.12 | 48,499 |
| 2023-10-04 | $10.16 | $10.25 | $10.15 | $10.17 | $10.13 | 71,107 |
| 2023-10-03 | $10.14 | $10.25 | $10.07 | $10.09 | $10.05 | 118,287 |
| 2023-10-02 | $10.31 | $10.34 | $10.17 | $10.21 | $10.17 | 79,723 |
| 2023-09-29 | $10.31 | $10.31 | $10.25 | $10.29 | $10.25 | 75,863 |
| 2023-09-28 | $10.37 | $10.37 | $10.29 | $10.30 | $10.26 | 81,259 |
| 2023-09-27 | $10.39 | $10.42 | $10.35 | $10.36 | $10.32 | 156,615 |
| 2023-09-26 | $10.33 | $10.47 | $10.33 | $10.40 | $10.36 | 154,080 |
| 2023-09-25 | $10.63 | $10.64 | $10.39 | $10.41 | $10.37 | 139,562 |
| 2023-09-22 | $10.80 | $10.83 | $10.69 | $10.70 | $10.66 | 70,945 |
| 2023-09-21 | $10.81 | $10.84 | $10.77 | $10.80 | $10.76 | 40,913 |
| 2023-09-20 | $10.85 | $10.95 | $10.76 | $10.90 | $10.86 | 156,306 |
| 2023-09-19 | $10.84 | $10.88 | $10.82 | $10.87 | $10.83 | 101,064 |
| 2023-09-18 | $10.82 | $10.91 | $10.82 | $10.85 | $10.81 | 28,009 |
| 2023-09-15 | $10.95 | $10.95 | $10.82 | $10.82 | $10.82 | 166,292 |
| 2023-09-14 | $11.01 | $11.01 | $10.89 | $10.93 | $10.93 | 57,201 |
| 2023-09-13 | $11.01 | $11.01 | $10.91 | $10.98 | $10.94 | 100,065 |
| 2023-09-12 | $10.98 | $11.00 | $10.85 | $10.97 | $10.97 | 96,274 |
| 2023-09-11 | $11.05 | $11.06 | $10.92 | $10.94 | $10.94 | 54,227 |
| 2023-09-08 | $11.15 | $11.15 | $10.95 | $10.97 | $10.97 | 41,101 |
| 2023-09-07 | $11.11 | $11.24 | $11.00 | $11.02 | $11.02 | 59,247 |
| 2023-09-06 | $11.14 | $11.21 | $11.12 | $11.15 | $11.15 | 43,293 |
| 2023-09-05 | $11.22 | $11.29 | $11.14 | $11.14 | $11.14 | 71,978 |
| 2023-09-01 | $11.43 | $11.43 | $11.27 | $11.28 | $11.28 | 39,692 |
| 2023-08-31 | $11.32 | $11.47 | $11.24 | $11.43 | $11.43 | 86,646 |
| 2023-08-30 | $11.38 | $11.41 | $11.32 | $11.32 | $11.32 | 29,246 |
| 2023-08-29 | $11.21 | $11.38 | $11.21 | $11.38 | $11.38 | 61,498 |
| 2023-08-28 | $11.26 | $11.31 | $11.21 | $11.25 | $11.25 | 20,828 |
| 2023-08-25 | $11.24 | $11.31 | $11.22 | $11.27 | $11.27 | 48,302 |
| 2023-08-24 | $11.33 | $11.38 | $11.13 | $11.24 | $11.24 | 50,601 |
| 2023-08-23 | $11.38 | $11.40 | $11.36 | $11.40 | $11.40 | 147,514 |
| 2023-08-22 | $11.34 | $11.38 | $11.31 | $11.34 | $11.34 | 31,706 |
| 2023-08-21 | $11.32 | $11.37 | $11.26 | $11.35 | $11.35 | 50,741 |
| 2023-08-18 | $11.22 | $11.36 | $11.22 | $11.34 | $11.34 | 234,190 |
| 2023-08-17 | $11.39 | $11.39 | $11.28 | $11.34 | $11.34 | 155,794 |
| 2023-08-16 | $11.39 | $11.39 | $11.33 | $11.36 | $11.36 | 86,922 |
| 2023-08-15 | $11.34 | $11.43 | $11.33 | $11.38 | $11.38 | 43,078 |
| 2023-08-14 | $11.35 | $11.37 | $11.30 | $11.34 | $11.34 | 35,348 |
| 2023-08-11 | $11.34 | $11.38 | $11.25 | $11.35 | $11.35 | 36,844 |
| 2023-08-10 | $11.37 | $11.46 | $11.29 | $11.37 | $11.37 | 143,378 |
| 2023-08-09 | $11.37 | $11.44 | $11.37 | $11.40 | $11.40 | 55,987 |
| 2023-08-08 | $11.39 | $11.44 | $11.34 | $11.37 | $11.37 | 63,373 |
| 2023-08-07 | $11.42 | $11.42 | $11.28 | $11.38 | $11.38 | 272,952 |
| 2023-08-04 | $11.35 | $11.45 | $11.35 | $11.38 | $11.38 | 259,981 |
| 2023-08-03 | $11.40 | $11.44 | $11.26 | $11.35 | $11.35 | 26,614 |
| 2023-08-02 | $11.45 | $11.47 | $11.40 | $11.44 | $11.44 | 26,614 |
| 2023-08-01 | $11.56 | $11.58 | $11.52 | $11.52 | $11.52 | 50,568 |
| 2023-07-31 | $11.70 | $11.70 | $11.56 | $11.59 | $11.59 | 54,794 |
| 2023-07-28 | $11.59 | $11.63 | $11.58 | $11.59 | $11.59 | 36,122 |
| 2023-07-27 | $11.55 | $11.63 | $11.54 | $11.54 | $11.54 | 54,254 |
| 2023-07-26 | $11.56 | $11.65 | $11.56 | $11.59 | $11.59 | 35,246 |
| 2023-07-25 | $11.58 | $11.63 | $11.56 | $11.57 | $11.57 | 17,062 |
| 2023-07-24 | $11.71 | $11.71 | $11.59 | $11.61 | $11.61 | 45,214 |
| 2023-07-21 | $11.64 | $11.69 | $11.62 | $11.66 | $11.66 | 32,997 |
| 2023-07-20 | $11.70 | $11.74 | $11.64 | $11.65 | $11.65 | 9,395 |
| 2023-07-19 | $11.69 | $11.77 | $11.66 | $11.71 | $11.71 | 24,026 |
| 2023-07-18 | $11.66 | $11.73 | $11.66 | $11.67 | $11.67 | 35,285 |
| 2023-07-17 | $11.75 | $11.75 | $11.65 | $11.65 | $11.65 | 29,117 |
| 2023-07-14 | $11.87 | $11.87 | $11.67 | $11.67 | $11.67 | 32,470 |
| 2023-07-13 | $11.77 | $11.82 | $11.74 | $11.80 | $11.80 | 43,606 |
| 2023-07-12 | $11.79 | $11.85 | $11.79 | $11.80 | $11.76 | 58,467 |
| 2023-07-11 | $11.80 | $11.80 | $11.76 | $11.76 | $11.72 | 42,993 |
| 2023-07-10 | $11.83 | $11.83 | $11.75 | $11.77 | $11.73 | 59,506 |
| 2023-07-07 | $11.69 | $11.84 | $11.69 | $11.78 | $11.74 | 66,987 |
| 2023-07-06 | $11.79 | $11.79 | $11.67 | $11.75 | $11.71 | 86,032 |
| 2023-07-05 | $11.85 | $11.93 | $11.82 | $11.83 | $11.79 | 64,832 |
| 2023-07-03 | $11.91 | $11.92 | $11.85 | $11.85 | $11.81 | 30,678 |
| 2023-06-30 | $11.89 | $11.95 | $11.81 | $11.86 | $11.82 | 49,296 |
| 2023-06-29 | $11.80 | $11.86 | $11.76 | $11.82 | $11.78 | 46,761 |
| 2023-06-28 | $11.83 | $11.90 | $11.83 | $11.86 | $11.82 | 50,480 |
| 2023-06-27 | $11.86 | $11.92 | $11.81 | $11.83 | $11.79 | 42,267 |
| 2023-06-26 | $11.90 | $11.92 | $11.82 | $11.85 | $11.81 | 19,776 |
| 2023-06-23 | $11.86 | $11.94 | $11.80 | $11.84 | $11.84 | 33,687 |
| 2023-06-22 | $11.82 | $11.83 | $11.77 | $11.79 | $11.79 | 53,789 |
| 2023-06-21 | $11.90 | $11.90 | $11.73 | $11.79 | $11.79 | 83,236 |
| 2023-06-20 | $11.94 | $11.94 | $11.81 | $11.83 | $11.83 | 57,224 |
| 2023-06-16 | $11.93 | $11.93 | $11.81 | $11.82 | $11.82 | 59,748 |
| 2023-06-15 | $11.82 | $11.90 | $11.77 | $11.88 | $11.88 | 20,382 |
| 2023-06-14 | $11.99 | $11.99 | $11.85 | $11.85 | $11.85 | 66,503 |
| 2023-06-13 | $11.87 | $12.06 | $11.82 | $11.88 | $11.84 | 98,086 |
| 2023-06-12 | $11.85 | $11.91 | $11.84 | $11.86 | $11.82 | 55,797 |
| 2023-06-09 | $11.68 | $11.94 | $11.68 | $11.86 | $11.86 | 71,690 |
| 2023-06-08 | $11.64 | $11.73 | $11.56 | $11.72 | $11.72 | 39,877 |
| 2023-06-07 | $11.63 | $11.67 | $11.60 | $11.64 | $11.64 | 56,918 |
| 2023-06-06 | $11.68 | $11.70 | $11.57 | $11.63 | $11.63 | 68,115 |
| 2023-06-05 | $11.58 | $11.65 | $11.52 | $11.65 | $11.65 | 43,893 |
| 2023-06-02 | $11.57 | $11.63 | $11.48 | $11.59 | $11.59 | 54,659 |
| 2023-06-01 | $11.65 | $11.65 | $11.52 | $11.62 | $11.62 | 70,159 |
| 2023-05-31 | $11.52 | $11.66 | $11.51 | $11.55 | $11.55 | 59,174 |
| 2023-05-30 | $11.43 | $11.54 | $11.32 | $11.49 | $11.49 | 104,491 |
| 2023-05-26 | $11.46 | $11.46 | $11.38 | $11.45 | $11.45 | 69,501 |
| 2023-05-25 | $11.41 | $11.44 | $11.36 | $11.42 | $11.42 | 67,593 |
| 2023-05-24 | $11.59 | $11.59 | $11.38 | $11.38 | $11.38 | 70,507 |
| 2023-05-23 | $11.71 | $11.71 | $11.59 | $11.61 | $11.61 | 35,124 |
| 2023-05-22 | $11.73 | $11.75 | $11.70 | $11.72 | $11.72 | 59,982 |
| 2023-05-19 | $11.68 | $11.73 | $11.53 | $11.70 | $11.70 | 117,666 |
| 2023-05-18 | $11.79 | $11.79 | $11.66 | $11.69 | $11.69 | 68,793 |
| 2023-05-17 | $11.80 | $11.84 | $11.78 | $11.80 | $11.80 | 41,106 |
| 2023-05-16 | $11.82 | $11.83 | $11.78 | $11.79 | $11.79 | 93,607 |
| 2023-05-15 | $11.90 | $11.91 | $11.85 | $11.87 | $11.87 | 39,306 |
| 2023-05-12 | $11.87 | $11.89 | $11.81 | $11.86 | $11.86 | 67,877 |
| 2023-05-11 | $12.09 | $12.10 | $11.89 | $11.89 | $11.85 | 66,212 |
| 2023-05-10 | $12.03 | $12.10 | $12.03 | $12.07 | $12.07 | 40,452 |
| 2023-05-09 | $12.05 | $12.09 | $11.99 | $12.01 | $12.01 | 74,098 |
| 2023-05-08 | $12.03 | $12.06 | $12.01 | $12.06 | $12.06 | 149,246 |
| 2023-05-05 | $12.01 | $12.08 | $12.00 | $12.03 | $12.03 | 275,881 |
| 2023-05-04 | $11.90 | $12.10 | $11.90 | $11.98 | $11.98 | 439,768 |
| 2023-05-03 | $12.05 | $12.05 | $11.85 | $11.90 | $11.90 | 72,926 |
| 2023-05-02 | $11.81 | $12.01 | $11.81 | $11.93 | $11.93 | 100,939 |
| 2023-05-01 | $11.89 | $11.91 | $11.84 | $11.87 | $11.87 | 227,769 |
| 2023-04-28 | $11.76 | $11.81 | $11.75 | $11.81 | $11.81 | 59,022 |
| 2023-04-27 | $11.82 | $11.82 | $11.72 | $11.73 | $11.73 | 35,532 |
| 2023-04-26 | $11.80 | $11.81 | $11.71 | $11.72 | $11.72 | 28,557 |
| 2023-04-25 | $11.79 | $11.80 | $11.74 | $11.78 | $11.78 | 42,098 |
| 2023-04-24 | $11.78 | $11.85 | $11.73 | $11.75 | $11.75 | 34,273 |
| 2023-04-21 | $11.83 | $11.83 | $11.70 | $11.74 | $11.74 | 71,263 |
| 2023-04-20 | $11.63 | $11.78 | $11.63 | $11.71 | $11.71 | 56,241 |
| 2023-04-19 | $11.60 | $11.72 | $11.55 | $11.64 | $11.64 | 65,946 |
| 2023-04-18 | $11.69 | $11.71 | $11.60 | $11.64 | $11.64 | 102,954 |
| 2023-04-17 | $11.74 | $11.75 | $11.68 | $11.70 | $11.70 | 46,674 |
| 2023-04-14 | $11.78 | $11.82 | $11.74 | $11.74 | $11.74 | 106,277 |
| 2023-04-13 | $11.78 | $11.84 | $11.77 | $11.79 | $11.79 | 26,214 |
| 2023-04-12 | $11.94 | $11.96 | $11.81 | $11.81 | $11.77 | 51,060 |
| 2023-04-11 | $11.86 | $11.97 | $11.85 | $11.88 | $11.84 | 51,861 |
| 2023-04-10 | $11.77 | $11.86 | $11.69 | $11.86 | $11.82 | 62,943 |
| 2023-04-06 | $11.77 | $11.80 | $11.72 | $11.77 | $11.73 | 48,159 |
| 2023-04-05 | $11.68 | $11.80 | $11.68 | $11.77 | $11.73 | 110,388 |
| 2023-04-04 | $11.64 | $11.73 | $11.62 | $11.71 | $11.67 | 56,981 |
| 2023-04-03 | $11.72 | $11.77 | $11.63 | $11.65 | $11.61 | 58,441 |
| 2023-03-31 | $11.48 | $11.74 | $11.48 | $11.70 | $11.70 | 59,517 |
| 2023-03-30 | $11.47 | $11.59 | $11.46 | $11.52 | $11.52 | 51,653 |
| 2023-03-29 | $11.41 | $11.47 | $11.39 | $11.47 | $11.47 | 256,679 |
| 2023-03-28 | $11.39 | $11.48 | $11.36 | $11.42 | $11.42 | 71,506 |
| 2023-03-27 | $11.31 | $11.40 | $11.31 | $11.36 | $11.36 | 78,326 |
| 2023-03-24 | $11.33 | $11.33 | $11.20 | $11.29 | $11.29 | 117,701 |
| 2023-03-23 | $11.34 | $11.38 | $11.18 | $11.22 | $11.22 | 104,842 |
| 2023-03-22 | $11.32 | $11.37 | $11.28 | $11.34 | $11.34 | 99,246 |
| 2023-03-21 | $11.44 | $11.49 | $11.36 | $11.36 | $11.36 | 114,448 |
| 2023-03-20 | $11.37 | $11.46 | $11.34 | $11.39 | $11.39 | 28,161 |
| 2023-03-17 | $11.33 | $11.46 | $11.33 | $11.36 | $11.36 | 44,167 |
| 2023-03-16 | $11.24 | $11.52 | $11.24 | $11.40 | $11.40 | 64,254 |
| 2023-03-15 | $11.13 | $11.31 | $11.13 | $11.24 | $11.24 | 40,810 |
| 2023-03-14 | $11.25 | $11.35 | $11.17 | $11.17 | $11.17 | 31,191 |
| 2023-03-13 | $11.40 | $11.40 | $11.36 | $11.36 | $11.36 | 64,727 |
| 2023-03-10 | $11.36 | $11.45 | $11.36 | $11.37 | $11.37 | 31,486 |
| 2023-03-09 | $11.34 | $11.45 | $11.34 | $11.41 | $11.41 | 43,648 |
| 2023-03-08 | $11.22 | $11.33 | $11.19 | $11.32 | $11.32 | 55,247 |
| 2023-03-07 | $11.18 | $11.23 | $11.08 | $11.23 | $11.23 | 165,856 |
| 2023-03-06 | $11.06 | $11.14 | $11.04 | $11.11 | $11.11 | 194,976 |
| 2023-03-03 | $11.21 | $11.21 | $11.03 | $11.04 | $11.04 | 65,126 |
| 2023-03-02 | $11.11 | $11.15 | $11.02 | $11.11 | $11.11 | 145,243 |
| 2023-03-01 | $11.23 | $11.26 | $11.10 | $11.11 | $11.11 | 46,854 |
| 2023-02-28 | $11.15 | $11.22 | $11.12 | $11.18 | $11.18 | 125,038 |
| 2023-02-27 | $11.21 | $11.28 | $11.14 | $11.17 | $11.17 | 104,916 |
| 2023-02-24 | $11.08 | $11.20 | $11.03 | $11.13 | $11.13 | 255,695 |
| 2023-02-23 | $11.20 | $11.27 | $11.08 | $11.08 | $11.08 | 99,086 |
| 2023-02-22 | $11.21 | $11.24 | $11.12 | $11.15 | $11.15 | 154,316 |
| 2023-02-21 | $11.13 | $11.17 | $11.10 | $11.13 | $11.13 | 216,627 |
| 2023-02-17 | $11.06 | $11.28 | $11.03 | $11.16 | $11.16 | 246,767 |
| 2023-02-16 | $11.13 | $11.18 | $11.06 | $11.09 | $11.09 | 139,074 |
| 2023-02-15 | $11.23 | $11.27 | $11.15 | $11.17 | $11.17 | 33,805 |
| 2023-02-14 | $11.19 | $11.24 | $11.14 | $11.18 | $11.18 | 65,678 |
| 2023-02-13 | $11.36 | $11.36 | $11.24 | $11.25 | $11.21 | 54,687 |
| 2023-02-10 | $11.24 | $11.29 | $11.24 | $11.26 | $11.22 | 43,381 |
| 2023-02-09 | $11.40 | $11.43 | $11.24 | $11.24 | $11.20 | 94,173 |
| 2023-02-08 | $11.36 | $11.42 | $11.30 | $11.33 | $11.29 | 87,654 |
| 2023-02-07 | $11.29 | $11.43 | $11.29 | $11.35 | $11.31 | 78,056 |
| 2023-02-06 | $11.32 | $11.46 | $11.28 | $11.29 | $11.25 | 115,133 |
| 2023-02-03 | $11.44 | $11.44 | $11.35 | $11.35 | $11.31 | 38,105 |
| 2023-02-02 | $11.55 | $11.62 | $11.52 | $11.53 | $11.49 | 63,816 |
| 2023-02-01 | $11.46 | $11.53 | $11.42 | $11.53 | $11.48 | 41,136 |
| 2023-01-31 | $11.37 | $11.47 | $11.36 | $11.47 | $11.43 | 37,411 |
| 2023-01-30 | $11.33 | $11.37 | $11.31 | $11.35 | $11.31 | 52,482 |
| 2023-01-27 | $11.33 | $11.35 | $11.24 | $11.30 | $11.26 | 110,012 |
| 2023-01-26 | $11.37 | $11.45 | $11.32 | $11.33 | $11.29 | 50,458 |
| 2023-01-25 | $11.29 | $11.37 | $11.28 | $11.32 | $11.28 | 47,172 |
| 2023-01-24 | $11.28 | $11.44 | $11.28 | $11.39 | $11.35 | 28,843 |
| 2023-01-23 | $11.38 | $11.45 | $11.35 | $11.35 | $11.31 | 64,634 |
| 2023-01-20 | $11.34 | $11.35 | $11.26 | $11.35 | $11.31 | 59,210 |
| 2023-01-19 | $11.29 | $11.40 | $11.29 | $11.33 | $11.29 | 51,554 |
| 2023-01-18 | $11.23 | $11.30 | $11.21 | $11.30 | $11.26 | 74,274 |
| 2023-01-17 | $11.18 | $11.27 | $11.18 | $11.19 | $11.15 | 152,225 |
| 2023-01-13 | $11.19 | $11.29 | $11.14 | $11.17 | $11.17 | 52,592 |
| 2023-01-12 | $11.13 | $11.22 | $11.11 | $11.21 | $11.21 | 39,941 |
| 2023-01-11 | $11.13 | $11.14 | $11.10 | $11.12 | $11.09 | 122,894 |
| 2023-01-10 | $11.04 | $11.13 | $10.99 | $11.09 | $11.06 | 94,599 |
| 2023-01-09 | $11.05 | $11.07 | $11.01 | $11.04 | $11.01 | 27,187 |
| 2023-01-06 | $10.92 | $11.00 | $10.89 | $10.98 | $10.95 | 67,007 |
| 2023-01-05 | $10.91 | $10.94 | $10.84 | $10.92 | $10.89 | 51,588 |
| 2023-01-04 | $10.90 | $10.99 | $10.90 | $10.92 | $10.89 | 85,185 |
| 2023-01-03 | $10.94 | $10.94 | $10.80 | $10.90 | $10.87 | 130,768 |
| 2022-12-30 | $10.83 | $10.92 | $10.75 | $10.83 | $10.80 | 102,145 |
| 2022-12-29 | $10.81 | $10.93 | $10.79 | $10.87 | $10.84 | 159,207 |
| 2022-12-28 | $10.73 | $10.93 | $10.73 | $10.76 | $10.73 | 179,916 |
| 2022-12-27 | $10.69 | $10.83 | $10.69 | $10.76 | $10.73 | 211,287 |
| 2022-12-23 | $10.83 | $10.88 | $10.72 | $10.79 | $10.76 | 244,099 |
| 2022-12-22 | $10.83 | $10.88 | $10.80 | $10.82 | $10.79 | 177,061 |
| 2022-12-21 | $10.86 | $10.95 | $10.83 | $10.84 | $10.81 | 155,595 |
| 2022-12-20 | $10.76 | $10.92 | $10.74 | $10.83 | $10.80 | 193,355 |
| 2022-12-19 | $10.84 | $10.87 | $10.80 | $10.80 | $10.77 | 287,113 |
| 2022-12-16 | $10.88 | $10.88 | $10.77 | $10.83 | $10.80 | 238,417 |
| 2022-12-15 | $10.94 | $10.98 | $10.90 | $10.93 | $10.93 | 70,638 |
| 2022-12-14 | $10.94 | $10.99 | $10.94 | $10.95 | $10.91 | 164,752 |
| 2022-12-13 | $11.09 | $11.13 | $10.99 | $11.01 | $10.97 | 121,182 |
| 2022-12-12 | $10.96 | $11.03 | $10.92 | $10.93 | $10.89 | 317,192 |
| 2022-12-09 | $10.86 | $10.97 | $10.86 | $10.93 | $10.89 | 246,623 |
| 2022-12-08 | $10.98 | $11.01 | $10.92 | $10.92 | $10.88 | 184,719 |
| 2022-12-07 | $11.01 | $11.11 | $11.00 | $11.04 | $11.00 | 804,473 |
| 2022-12-06 | $10.97 | $11.00 | $10.94 | $10.97 | $10.93 | 122,627 |
| 2022-12-05 | $10.99 | $10.99 | $10.91 | $10.91 | $10.87 | 895,549 |
| 2022-12-02 | $10.91 | $11.00 | $10.89 | $10.95 | $10.95 | 292,518 |
| 2022-12-01 | $11.04 | $11.08 | $10.97 | $10.98 | $10.98 | 129,240 |
| 2022-11-30 | $10.93 | $11.04 | $10.91 | $11.01 | $11.01 | 107,727 |
| 2022-11-29 | $10.92 | $11.01 | $10.88 | $10.98 | $10.98 | 291,616 |
| 2022-11-28 | $10.94 | $10.94 | $10.87 | $10.89 | $10.89 | 99,410 |
| 2022-11-25 | $10.90 | $10.93 | $10.88 | $10.91 | $10.91 | 43,027 |
| 2022-11-23 | $10.95 | $10.98 | $10.85 | $10.92 | $10.92 | 150,150 |
| 2022-11-22 | $10.81 | $10.98 | $10.81 | $10.93 | $10.93 | 150,456 |
| 2022-11-21 | $10.65 | $10.83 | $10.65 | $10.79 | $10.79 | 69,101 |
| 2022-11-18 | $10.82 | $10.83 | $10.70 | $10.70 | $10.70 | 616,249 |
| 2022-11-17 | $10.66 | $10.82 | $10.64 | $10.78 | $10.78 | 117,725 |
| 2022-11-16 | $10.52 | $10.76 | $10.52 | $10.71 | $10.71 | 161,917 |
| 2022-11-15 | $10.54 | $10.60 | $10.49 | $10.56 | $10.56 | 134,504 |
| 2022-11-14 | $10.39 | $10.68 | $10.38 | $10.46 | $10.46 | 60,573 |
| 2022-11-11 | $10.44 | $10.54 | $10.40 | $10.47 | $10.47 | 52,786 |
| 2022-11-10 | $10.34 | $10.51 | $10.34 | $10.46 | $10.46 | 153,039 |
| 2022-11-09 | $10.20 | $10.33 | $10.18 | $10.23 | $10.23 | 310,972 |
| 2022-11-08 | $10.33 | $10.36 | $10.23 | $10.25 | $10.25 | 82,502 |
| 2022-11-07 | $10.33 | $10.35 | $10.23 | $10.30 | $10.30 | 95,521 |
| 2022-11-04 | $10.24 | $10.35 | $10.22 | $10.30 | $10.30 | 97,799 |
| 2022-11-03 | $10.15 | $10.16 | $10.11 | $10.16 | $10.16 | 82,336 |
| 2022-11-02 | $10.10 | $10.18 | $10.10 | $10.16 | $10.16 | 196,159 |
| 2022-11-01 | $10.10 | $10.17 | $10.09 | $10.14 | $10.14 | 72,923 |
| 2022-10-31 | $10.16 | $10.19 | $10.03 | $10.07 | $10.07 | 115,091 |
| 2022-10-28 | $10.08 | $10.13 | $10.04 | $10.12 | $10.12 | 95,533 |
| 2022-10-27 | $10.17 | $10.19 | $10.03 | $10.08 | $10.08 | 198,342 |
| 2022-10-26 | $10.20 | $10.25 | $10.13 | $10.16 | $10.16 | 71,054 |
| 2022-10-25 | $10.20 | $10.43 | $10.19 | $10.26 | $10.26 | 113,970 |
| 2022-10-24 | $10.20 | $10.28 | $10.15 | $10.16 | $10.16 | 113,447 |
| 2022-10-21 | $10.12 | $10.25 | $10.12 | $10.23 | $10.23 | 68,394 |
| 2022-10-20 | $10.27 | $10.29 | $10.15 | $10.16 | $10.16 | 169,979 |
| 2022-10-19 | $10.28 | $10.31 | $10.27 | $10.27 | $10.27 | 77,628 |
| 2022-10-18 | $10.34 | $10.35 | $10.29 | $10.32 | $10.32 | 54,849 |
| 2022-10-17 | $10.27 | $10.38 | $10.27 | $10.28 | $10.28 | 40,003 |
| 2022-10-14 | $10.28 | $10.29 | $10.24 | $10.26 | $10.26 | 33,214 |
| 2022-10-13 | $10.19 | $10.27 | $10.17 | $10.26 | $10.26 | 51,555 |
| 2022-10-12 | $10.31 | $10.42 | $10.24 | $10.29 | $10.26 | 87,509 |
| 2022-10-11 | $10.38 | $10.45 | $10.34 | $10.36 | $10.32 | 66,305 |
| 2022-10-10 | $10.34 | $10.53 | $10.34 | $10.35 | $10.35 | 73,221 |
| 2022-10-07 | $10.33 | $10.41 | $10.33 | $10.38 | $10.38 | 48,049 |
| 2022-10-06 | $10.31 | $10.43 | $10.27 | $10.40 | $10.40 | 80,363 |
| 2022-10-05 | $10.36 | $10.39 | $10.31 | $10.33 | $10.33 | 86,265 |
| 2022-10-04 | $10.44 | $10.49 | $10.42 | $10.44 | $10.44 | 93,526 |
| 2022-10-03 | $10.35 | $10.42 | $10.26 | $10.39 | $10.39 | 52,976 |
| 2022-09-30 | $10.26 | $10.35 | $10.26 | $10.28 | $10.28 | 56,106 |
| 2022-09-29 | $10.37 | $10.44 | $10.29 | $10.29 | $10.29 | 82,627 |
| 2022-09-28 | $10.42 | $10.53 | $10.42 | $10.43 | $10.43 | 44,198 |
| 2022-09-27 | $10.55 | $10.55 | $10.41 | $10.42 | $10.42 | 28,195 |
| 2022-09-26 | $10.52 | $10.59 | $10.46 | $10.51 | $10.51 | 65,874 |
| 2022-09-23 | $10.64 | $10.69 | $10.52 | $10.58 | $10.58 | 70,045 |
| 2022-09-22 | $10.82 | $10.82 | $10.60 | $10.60 | $10.60 | 78,530 |
| 2022-09-21 | $10.85 | $10.93 | $10.79 | $10.83 | $10.83 | 34,672 |
| 2022-09-20 | $10.79 | $10.86 | $10.66 | $10.86 | $10.86 | 148,035 |
| 2022-09-19 | $10.77 | $10.90 | $10.76 | $10.76 | $10.76 | 39,094 |
| 2022-09-16 | $10.80 | $10.87 | $10.78 | $10.81 | $10.81 | 52,578 |
| 2022-09-15 | $11.04 | $11.04 | $10.83 | $10.85 | $10.85 | 31,826 |
| 2022-09-14 | $10.90 | $10.91 | $10.82 | $10.91 | $10.91 | 54,118 |
| 2022-09-13 | $10.89 | $11.14 | $10.88 | $10.95 | $10.95 | 69,449 |
| 2022-09-12 | $11.12 | $11.12 | $10.92 | $10.92 | $10.92 | 79,945 |
| 2022-09-09 | $11.10 | $11.25 | $11.02 | $11.03 | $11.03 | 26,953 |
| 2022-09-08 | $11.05 | $11.14 | $10.98 | $11.00 | $11.00 | 59,872 |
| 2022-09-07 | $11.07 | $11.15 | $11.06 | $11.08 | $11.08 | 29,585 |
| 2022-09-06 | $11.35 | $11.36 | $11.08 | $11.09 | $11.09 | 82,944 |
| 2022-09-02 | $11.24 | $11.41 | $11.23 | $11.40 | $11.40 | 182,682 |
| 2022-09-01 | $11.30 | $11.33 | $11.25 | $11.29 | $11.29 | 57,969 |
| 2022-08-31 | $11.28 | $11.43 | $11.27 | $11.36 | $11.36 | 55,172 |
| 2022-08-30 | $11.34 | $11.36 | $11.26 | $11.28 | $11.28 | 58,826 |
| 2022-08-29 | $11.43 | $11.45 | $11.31 | $11.31 | $11.31 | 68,153 |
| 2022-08-26 | $11.57 | $11.60 | $11.48 | $11.50 | $11.50 | 61,872 |
| 2022-08-25 | $11.51 | $11.53 | $11.37 | $11.52 | $11.52 | 77,477 |
| 2022-08-24 | $11.50 | $11.55 | $11.45 | $11.49 | $11.49 | 55,514 |
| 2022-08-23 | $11.38 | $11.50 | $11.38 | $11.47 | $11.47 | 36,722 |
| 2022-08-22 | $11.55 | $11.55 | $11.41 | $11.41 | $11.41 | 46,873 |
| 2022-08-19 | $11.65 | $11.65 | $11.52 | $11.56 | $11.56 | 51,058 |
| 2022-08-18 | $11.70 | $11.75 | $11.68 | $11.72 | $11.72 | 31,414 |
| 2022-08-17 | $11.72 | $11.72 | $11.62 | $11.68 | $11.68 | 71,807 |
| 2022-08-16 | $11.83 | $11.83 | $11.72 | $11.72 | $11.72 | 52,690 |
| 2022-08-15 | $11.77 | $11.84 | $11.76 | $11.80 | $11.80 | 82,446 |
| 2022-08-12 | $11.81 | $11.81 | $11.75 | $11.77 | $11.77 | 51,351 |
| 2022-08-11 | $11.80 | $11.85 | $11.79 | $11.80 | $11.76 | 41,377 |
| 2022-08-10 | $11.77 | $11.83 | $11.77 | $11.80 | $11.75 | 151,279 |
| 2022-08-09 | $11.78 | $11.80 | $11.70 | $11.73 | $11.69 | 19,981 |
| 2022-08-08 | $11.74 | $11.83 | $11.74 | $11.76 | $11.72 | 19,243 |
| 2022-08-05 | $11.69 | $11.77 | $11.68 | $11.68 | $11.64 | 72,518 |
| 2022-08-04 | $11.76 | $11.88 | $11.76 | $11.80 | $11.76 | 28,050 |
| 2022-08-03 | $11.75 | $11.81 | $11.75 | $11.79 | $11.75 | 36,864 |
| 2022-08-02 | $11.72 | $11.78 | $11.69 | $11.69 | $11.65 | 142,273 |
| 2022-08-01 | $11.68 | $11.76 | $11.68 | $11.70 | $11.66 | 100,738 |
| 2022-07-29 | $11.61 | $11.68 | $11.60 | $11.65 | $11.61 | 140,433 |
| 2022-07-28 | $11.51 | $11.64 | $11.51 | $11.58 | $11.54 | 205,180 |
| 2022-07-27 | $11.51 | $11.60 | $11.49 | $11.51 | $11.47 | 82,993 |
| 2022-07-26 | $11.48 | $11.56 | $11.46 | $11.52 | $11.48 | 61,657 |
| 2022-07-25 | $11.47 | $11.49 | $11.45 | $11.45 | $11.41 | 29,021 |
| 2022-07-22 | $11.54 | $11.56 | $11.46 | $11.50 | $11.46 | 105,016 |
| 2022-07-21 | $11.48 | $11.48 | $11.36 | $11.45 | $11.41 | 70,933 |
| 2022-07-20 | $11.44 | $11.53 | $11.43 | $11.48 | $11.44 | 41,412 |
| 2022-07-19 | $11.38 | $11.42 | $11.35 | $11.38 | $11.34 | 52,563 |
| 2022-07-18 | $11.35 | $11.39 | $11.29 | $11.34 | $11.30 | 79,655 |
| 2022-07-15 | $11.41 | $11.53 | $11.37 | $11.37 | $11.33 | 51,000 |
| 2022-07-14 | $11.43 | $11.45 | $11.37 | $11.42 | $11.38 | 12,840 |
| 2022-07-13 | $11.37 | $11.49 | $11.37 | $11.48 | $11.40 | 41,711 |
| 2022-07-12 | $11.42 | $11.54 | $11.42 | $11.47 | $11.39 | 60,005 |
| 2022-07-11 | $11.38 | $11.47 | $11.38 | $11.43 | $11.35 | 56,043 |
| 2022-07-08 | $11.36 | $11.47 | $11.31 | $11.37 | $11.29 | 35,879 |
| 2022-07-07 | $11.42 | $11.42 | $11.30 | $11.36 | $11.28 | 52,795 |
| 2022-07-06 | $11.38 | $11.40 | $11.29 | $11.32 | $11.24 | 64,713 |
| 2022-07-05 | $11.48 | $11.48 | $11.32 | $11.33 | $11.25 | 47,141 |
| 2022-07-01 | $11.42 | $11.45 | $11.30 | $11.44 | $11.36 | 75,298 |
| 2022-06-30 | $11.14 | $11.36 | $11.14 | $11.33 | $11.25 | 71,484 |
| 2022-06-29 | $11.14 | $11.21 | $11.08 | $11.19 | $11.11 | 133,740 |
| 2022-06-28 | $11.07 | $11.18 | $11.07 | $11.10 | $11.02 | 53,477 |
| 2022-06-27 | $11.10 | $11.13 | $11.03 | $11.08 | $11.00 | 64,289 |
| 2022-06-24 | $11.00 | $11.14 | $10.98 | $11.02 | $10.94 | 83,647 |
| 2022-06-23 | $10.77 | $11.05 | $10.77 | $10.90 | $10.82 | 77,108 |
| 2022-06-22 | $10.65 | $10.77 | $10.65 | $10.75 | $10.67 | 93,345 |
| 2022-06-21 | $10.52 | $10.60 | $10.52 | $10.56 | $10.48 | 78,482 |
| 2022-06-17 | $10.62 | $10.77 | $10.55 | $10.58 | $10.50 | 71,563 |
| 2022-06-16 | $10.73 | $10.73 | $10.50 | $10.55 | $10.47 | 171,091 |
| 2022-06-15 | $10.96 | $10.99 | $10.77 | $10.84 | $10.76 | 57,928 |
| 2022-06-14 | $10.96 | $11.04 | $10.90 | $10.90 | $10.82 | 84,464 |
| 2022-06-13 | $11.30 | $11.30 | $10.95 | $10.95 | $10.83 | 98,945 |
| 2022-06-10 | $11.48 | $11.48 | $11.31 | $11.36 | $11.23 | 268,578 |
| 2022-06-09 | $11.62 | $11.66 | $11.53 | $11.53 | $11.40 | 68,604 |
| 2022-06-08 | $11.59 | $11.73 | $11.59 | $11.66 | $11.53 | 69,558 |
| 2022-06-07 | $11.51 | $11.73 | $11.51 | $11.64 | $11.51 | 192,888 |
| 2022-06-06 | $11.66 | $11.75 | $11.65 | $11.67 | $11.53 | 83,009 |
| 2022-06-03 | $11.68 | $11.74 | $11.66 | $11.69 | $11.56 | 125,210 |
| 2022-06-02 | $11.69 | $11.77 | $11.69 | $11.73 | $11.60 | 71,501 |
| 2022-06-01 | $11.69 | $11.75 | $11.66 | $11.72 | $11.59 | 75,665 |
| 2022-05-31 | $11.66 | $11.71 | $11.58 | $11.71 | $11.58 | 76,761 |
| 2022-05-27 | $11.57 | $11.68 | $11.56 | $11.63 | $11.50 | 129,532 |
| 2022-05-26 | $11.30 | $11.47 | $11.30 | $11.43 | $11.30 | 273,851 |
| 2022-05-25 | $11.15 | $11.32 | $11.15 | $11.31 | $11.18 | 373,040 |
| 2022-05-24 | $10.93 | $11.16 | $10.93 | $11.15 | $11.02 | 52,231 |
| 2022-05-23 | $10.83 | $10.91 | $10.82 | $10.91 | $10.79 | 85,744 |
| 2022-05-20 | $10.73 | $10.80 | $10.73 | $10.76 | $10.64 | 55,279 |
| 2022-05-19 | $10.74 | $10.78 | $10.70 | $10.72 | $10.60 | 67,535 |
| 2022-05-18 | $10.88 | $10.88 | $10.66 | $10.74 | $10.62 | 96,904 |
| 2022-05-17 | $10.92 | $10.97 | $10.86 | $10.88 | $10.76 | 19,095 |
| 2022-05-16 | $10.99 | $11.06 | $10.90 | $10.98 | $10.86 | 59,291 |
| 2022-05-13 | $11.05 | $11.10 | $11.00 | $11.05 | $10.93 | 68,156 |
| 2022-05-12 | $11.05 | $11.12 | $11.02 | $11.08 | $10.91 | 52,146 |
| 2022-05-11 | $11.01 | $11.11 | $10.99 | $11.09 | $10.92 | 60,667 |
| 2022-05-10 | $11.15 | $11.17 | $11.04 | $11.04 | $10.87 | 110,874 |
| 2022-05-09 | $11.20 | $11.30 | $11.15 | $11.15 | $10.98 | 55,709 |
| 2022-05-06 | $11.34 | $11.38 | $11.26 | $11.30 | $11.13 | 56,732 |
| 2022-05-05 | $11.35 | $11.35 | $11.25 | $11.34 | $11.17 | 51,390 |
| 2022-05-04 | $11.29 | $11.44 | $11.19 | $11.41 | $11.24 | 64,628 |
| 2022-05-03 | $11.32 | $11.39 | $11.30 | $11.36 | $11.19 | 99,482 |
| 2022-05-02 | $11.38 | $11.41 | $11.31 | $11.31 | $11.14 | 53,332 |
| 2022-04-29 | $11.48 | $11.49 | $11.35 | $11.38 | $11.21 | 46,023 |
| 2022-04-28 | $11.50 | $11.58 | $11.45 | $11.51 | $11.34 | 126,639 |
| 2022-04-27 | $11.68 | $11.73 | $11.51 | $11.53 | $11.36 | 74,239 |
| 2022-04-26 | $11.81 | $11.81 | $11.67 | $11.76 | $11.58 | 104,287 |
| 2022-04-25 | $11.79 | $11.91 | $11.66 | $11.86 | $11.68 | 98,410 |
| 2022-04-22 | $11.91 | $11.92 | $11.77 | $11.90 | $11.72 | 112,641 |
| 2022-04-21 | $11.88 | $11.91 | $11.70 | $11.91 | $11.73 | 198,295 |
| 2022-04-20 | $11.59 | $11.88 | $11.58 | $11.88 | $11.70 | 145,256 |
| 2022-04-19 | $11.65 | $11.65 | $11.59 | $11.60 | $11.42 | 77,693 |
| 2022-04-18 | $11.60 | $11.67 | $11.59 | $11.65 | $11.47 | 154,646 |
| 2022-04-14 | $11.71 | $11.77 | $11.61 | $11.62 | $11.44 | 95,754 |
| 2022-04-13 | $11.76 | $11.78 | $11.71 | $11.74 | $11.56 | 74,996 |
| 2022-04-12 | $11.85 | $11.90 | $11.77 | $11.80 | $11.58 | 70,330 |
| 2022-04-11 | $11.88 | $11.90 | $11.82 | $11.83 | $11.61 | 74,858 |
| 2022-04-08 | $11.91 | $11.98 | $11.87 | $11.90 | $11.68 | 42,018 |
| 2022-04-07 | $11.95 | $12.02 | $11.88 | $11.93 | $11.71 | 88,986 |
| 2022-04-06 | $12.01 | $12.07 | $11.99 | $12.01 | $11.79 | 59,306 |
| 2022-04-05 | $12.20 | $12.25 | $12.10 | $12.11 | $11.88 | 106,810 |
| 2022-04-04 | $12.24 | $12.30 | $12.21 | $12.27 | $12.04 | 68,534 |
| 2022-04-01 | $12.27 | $12.28 | $12.19 | $12.28 | $12.05 | 57,597 |
| 2022-03-31 | $12.26 | $12.30 | $12.21 | $12.28 | $12.05 | 69,039 |
| 2022-03-30 | $12.23 | $12.35 | $12.17 | $12.21 | $11.98 | 74,386 |
| 2022-03-29 | $12.19 | $12.24 | $12.12 | $12.19 | $11.96 | 71,371 |
| 2022-03-28 | $12.30 | $12.34 | $12.13 | $12.19 | $11.96 | 61,666 |
| 2022-03-25 | $12.37 | $12.37 | $12.20 | $12.25 | $12.02 | 38,253 |
| 2022-03-24 | $12.42 | $12.42 | $12.28 | $12.33 | $12.10 | 78,761 |
| 2022-03-23 | $12.29 | $12.52 | $12.28 | $12.42 | $12.19 | 75,027 |
| 2022-03-22 | $12.41 | $12.41 | $12.30 | $12.34 | $12.11 | 62,924 |
| 2022-03-21 | $12.41 | $12.42 | $12.36 | $12.37 | $12.14 | 34,692 |
| 2022-03-18 | $12.45 | $12.54 | $12.45 | $12.47 | $12.24 | 44,331 |
| 2022-03-17 | $12.40 | $12.50 | $12.40 | $12.44 | $12.21 | 55,089 |
| 2022-03-16 | $12.54 | $12.56 | $12.40 | $12.43 | $12.20 | 62,392 |
| 2022-03-15 | $12.43 | $12.54 | $12.42 | $12.44 | $12.21 | 51,007 |
| 2022-03-14 | $12.63 | $12.63 | $12.42 | $12.44 | $12.21 | 53,231 |
| 2022-03-11 | $12.74 | $12.74 | $12.61 | $12.64 | $12.36 | 95,431 |
| 2022-03-10 | $12.90 | $12.90 | $12.74 | $12.75 | $12.47 | 56,165 |
| 2022-03-09 | $12.93 | $12.93 | $12.87 | $12.90 | $12.62 | 25,889 |
| 2022-03-08 | $12.92 | $12.92 | $12.80 | $12.87 | $12.59 | 66,270 |
| 2022-03-07 | $13.02 | $13.03 | $12.90 | $12.92 | $12.63 | 78,034 |
| 2022-03-04 | $13.07 | $13.08 | $13.05 | $13.07 | $12.78 | 25,926 |
| 2022-03-03 | $13.05 | $13.09 | $13.05 | $13.07 | $12.78 | 30,026 |
| 2022-03-02 | $13.08 | $13.09 | $13.05 | $13.08 | $12.79 | 74,260 |
| 2022-03-01 | $13.01 | $13.15 | $12.95 | $13.10 | $12.81 | 89,654 |
| 2022-02-28 | $12.94 | $13.04 | $12.94 | $13.01 | $12.72 | 126,986 |
| 2022-02-25 | $12.94 | $13.01 | $12.94 | $12.97 | $12.68 | 63,720 |
| 2022-02-24 | $12.89 | $12.96 | $12.84 | $12.93 | $12.64 | 97,716 |
| 2022-02-23 | $12.87 | $12.97 | $12.86 | $12.89 | $12.61 | 92,626 |
| 2022-02-22 | $13.03 | $13.04 | $12.88 | $12.91 | $12.62 | 71,912 |
| 2022-02-18 | $13.06 | $13.10 | $13.01 | $13.05 | $12.76 | 69,601 |
| 2022-02-17 | $12.98 | $13.10 | $12.97 | $13.05 | $12.76 | 100,915 |
| 2022-02-16 | $12.90 | $12.99 | $12.88 | $12.98 | $12.69 | 66,409 |
| 2022-02-15 | $12.99 | $13.03 | $12.92 | $12.93 | $12.64 | 129,203 |
| 2022-02-14 | $13.09 | $13.11 | $12.97 | $13.02 | $12.73 | 107,537 |
| 2022-02-11 | $13.36 | $13.36 | $13.18 | $13.19 | $12.86 | 164,727 |
| 2022-02-10 | $13.33 | $13.46 | $13.33 | $13.37 | $13.03 | 65,916 |
| 2022-02-09 | $13.46 | $13.50 | $13.39 | $13.45 | $13.11 | 54,607 |
| 2022-02-08 | $13.43 | $13.49 | $13.43 | $13.45 | $13.11 | 43,521 |
| 2022-02-07 | $13.44 | $13.54 | $13.44 | $13.47 | $13.13 | 19,529 |
| 2022-02-04 | $13.50 | $13.54 | $13.41 | $13.44 | $13.10 | 58,192 |
| 2022-02-03 | $13.64 | $13.67 | $13.54 | $13.56 | $13.22 | 50,457 |
| 2022-02-02 | $13.52 | $13.69 | $13.49 | $13.68 | $13.33 | 133,615 |
| 2022-02-01 | $13.44 | $13.59 | $13.42 | $13.52 | $13.18 | 46,463 |
| 2022-01-31 | $13.43 | $13.46 | $13.36 | $13.42 | $13.08 | 43,612 |
| 2022-01-28 | $13.51 | $13.51 | $13.44 | $13.46 | $13.12 | 40,572 |
| 2022-01-27 | $13.57 | $13.61 | $13.52 | $13.53 | $13.19 | 28,614 |
| 2022-01-26 | $13.63 | $13.63 | $13.53 | $13.56 | $13.22 | 80,174 |
| 2022-01-25 | $13.45 | $13.63 | $13.45 | $13.58 | $13.24 | 103,228 |
| 2022-01-24 | $13.48 | $13.55 | $13.43 | $13.54 | $13.20 | 111,041 |
| 2022-01-21 | $13.53 | $13.68 | $13.51 | $13.56 | $13.22 | 165,197 |
| 2022-01-20 | $13.75 | $13.87 | $13.60 | $13.60 | $13.26 | 45,300 |
| 2022-01-19 | $13.78 | $13.87 | $13.71 | $13.73 | $13.38 | 114,296 |
| 2022-01-18 | $14.03 | $14.03 | $13.77 | $13.78 | $13.43 | 219,883 |
| 2022-01-14 | $14.12 | $14.13 | $14.04 | $14.08 | $13.72 | 48,061 |
| 2022-01-13 | $14.06 | $14.15 | $14.06 | $14.11 | $13.75 | 48,995 |
| 2022-01-12 | $14.18 | $14.18 | $14.13 | $14.15 | $13.75 | 19,886 |
| 2022-01-11 | $14.15 | $14.23 | $14.11 | $14.19 | $13.79 | 86,922 |
| 2022-01-10 | $14.29 | $14.30 | $14.16 | $14.20 | $13.80 | 20,446 |
| 2022-01-07 | $14.41 | $14.44 | $14.28 | $14.31 | $13.91 | 45,080 |
| 2022-01-06 | $14.45 | $14.45 | $14.36 | $14.41 | $14.00 | 50,444 |
| 2022-01-05 | $14.53 | $14.53 | $14.37 | $14.38 | $13.97 | 31,860 |
| 2022-01-04 | $14.60 | $14.60 | $14.42 | $14.43 | $14.02 | 46,180 |
| 2022-01-03 | $14.57 | $14.71 | $14.54 | $14.56 | $14.15 | 44,111 |
| 2021-12-31 | $14.56 | $14.62 | $14.50 | $14.55 | $14.14 | 58,276 |
| 2021-12-30 | $14.65 | $14.65 | $14.56 | $14.57 | $14.16 | 20,811 |
| 2021-12-29 | $14.54 | $14.63 | $14.53 | $14.63 | $14.22 | 56,251 |
| 2021-12-28 | $14.49 | $14.54 | $14.45 | $14.53 | $14.12 | 48,183 |
| 2021-12-27 | $14.44 | $14.50 | $14.44 | $14.50 | $14.09 | 63,040 |
| 2021-12-23 | $14.47 | $14.48 | $14.39 | $14.44 | $14.03 | 41,484 |
| 2021-12-22 | $14.27 | $14.50 | $14.27 | $14.41 | $14.00 | 122,728 |
| 2021-12-21 | $14.38 | $14.44 | $14.38 | $14.39 | $13.98 | 86,508 |
| 2021-12-20 | $14.44 | $14.51 | $14.43 | $14.44 | $14.03 | 22,632 |
| 2021-12-17 | $14.52 | $14.52 | $14.43 | $14.46 | $14.05 | 21,784 |
| 2021-12-16 | $14.58 | $14.58 | $14.43 | $14.48 | $14.07 | 60,936 |
| 2021-12-15 | $14.64 | $14.64 | $14.46 | $14.53 | $14.01 | 63,730 |
| 2021-12-14 | $14.67 | $14.67 | $14.56 | $14.57 | $14.05 | 27,497 |
| 2021-12-13 | $14.74 | $14.87 | $14.57 | $14.67 | $14.14 | 119,539 |
| 2021-12-10 | $14.71 | $14.74 | $14.65 | $14.69 | $14.16 | 39,246 |
| 2021-12-09 | $14.79 | $14.80 | $14.70 | $14.70 | $14.17 | 28,754 |
| 2021-12-08 | $14.75 | $14.89 | $14.70 | $14.79 | $14.26 | 41,664 |
| 2021-12-07 | $14.61 | $14.75 | $14.59 | $14.63 | $14.10 | 57,706 |
| 2021-12-06 | $14.47 | $14.55 | $14.44 | $14.48 | $13.96 | 77,621 |
| 2021-12-03 | $14.60 | $14.61 | $14.44 | $14.53 | $14.01 | 49,333 |
| 2021-12-02 | $14.76 | $14.76 | $14.61 | $14.63 | $14.10 | 32,902 |
| 2021-12-01 | $14.80 | $14.80 | $14.68 | $14.76 | $14.23 | 36,571 |
| 2021-11-30 | $14.52 | $14.70 | $14.52 | $14.68 | $14.15 | 42,066 |
| 2021-11-29 | $14.40 | $14.57 | $14.40 | $14.55 | $14.03 | 49,979 |
| 2021-11-26 | $14.39 | $14.47 | $14.39 | $14.47 | $13.95 | 193,239 |
| 2021-11-24 | $14.43 | $14.50 | $14.43 | $14.48 | $13.96 | 34,917 |
| 2021-11-23 | $14.61 | $14.64 | $14.49 | $14.50 | $13.98 | 32,871 |
| 2021-11-22 | $14.64 | $14.65 | $14.61 | $14.62 | $14.09 | 34,009 |
| 2021-11-19 | $14.62 | $14.66 | $14.57 | $14.60 | $14.07 | 26,992 |
| 2021-11-18 | $14.61 | $14.73 | $14.60 | $14.62 | $14.09 | 34,043 |
| 2021-11-17 | $14.72 | $14.77 | $14.70 | $14.70 | $14.17 | 17,025 |
| 2021-11-16 | $14.84 | $14.84 | $14.74 | $14.76 | $14.23 | 21,869 |
| 2021-11-15 | $14.90 | $14.90 | $14.80 | $14.84 | $14.31 | 23,205 |
| 2021-11-12 | $14.82 | $14.90 | $14.82 | $14.87 | $14.33 | 15,074 |
| 2021-11-11 | $14.86 | $15.00 | $14.86 | $14.90 | $14.32 | 47,230 |
| 2021-11-10 | $14.82 | $14.84 | $14.78 | $14.80 | $14.23 | 33,073 |
| 2021-11-09 | $14.84 | $14.84 | $14.79 | $14.82 | $14.25 | 26,694 |
| 2021-11-08 | $14.84 | $14.84 | $14.80 | $14.83 | $14.25 | 37,435 |
| 2021-11-05 | $14.85 | $14.85 | $14.83 | $14.84 | $14.26 | 43,328 |
| 2021-11-04 | $14.80 | $14.80 | $14.78 | $14.79 | $14.22 | 34,010 |
| 2021-11-03 | $14.80 | $14.80 | $14.74 | $14.77 | $14.20 | 23,768 |
| 2021-11-02 | $14.80 | $14.80 | $14.74 | $14.78 | $14.21 | 38,586 |
| 2021-11-01 | $14.73 | $14.79 | $14.70 | $14.78 | $14.21 | 83,528 |
| 2021-10-29 | $14.67 | $14.70 | $14.63 | $14.69 | $14.12 | 13,463 |
| 2021-10-28 | $14.67 | $14.68 | $14.62 | $14.68 | $14.11 | 33,533 |
| 2021-10-27 | $14.54 | $14.63 | $14.52 | $14.62 | $14.05 | 41,033 |
| 2021-10-26 | $14.40 | $14.49 | $14.39 | $14.47 | $13.91 | 28,639 |
| 2021-10-25 | $14.38 | $14.47 | $14.38 | $14.44 | $13.88 | 22,351 |
| 2021-10-22 | $14.38 | $14.38 | $14.30 | $14.37 | $13.81 | 34,138 |
| 2021-10-21 | $14.49 | $14.50 | $14.28 | $14.36 | $13.80 | 48,926 |
| 2021-10-20 | $14.50 | $14.50 | $14.42 | $14.45 | $13.89 | 61,525 |
| 2021-10-19 | $14.50 | $14.56 | $14.44 | $14.45 | $13.89 | 18,476 |
| 2021-10-18 | $14.50 | $14.53 | $14.41 | $14.49 | $13.93 | 38,811 |
| 2021-10-15 | $14.54 | $14.68 | $14.49 | $14.50 | $13.94 | 39,048 |
| 2021-10-14 | $14.58 | $14.71 | $14.51 | $14.52 | $13.96 | 38,209 |
| 2021-10-13 | $14.46 | $14.69 | $14.46 | $14.61 | $14.00 | 36,033 |
| 2021-10-12 | $14.56 | $14.58 | $14.50 | $14.50 | $13.90 | 50,530 |
| 2021-10-11 | $14.62 | $14.67 | $14.51 | $14.51 | $13.91 | 50,029 |
| 2021-10-08 | $14.56 | $14.63 | $14.56 | $14.62 | $14.01 | 3,354 |
| 2021-10-07 | $14.74 | $14.74 | $14.58 | $14.62 | $14.01 | 42,196 |
| 2021-10-06 | $14.69 | $14.76 | $14.61 | $14.71 | $14.10 | 20,403 |
| 2021-10-05 | $14.57 | $14.63 | $14.57 | $14.62 | $14.01 | 29,663 |
| 2021-10-04 | $14.71 | $14.72 | $14.51 | $14.51 | $13.91 | 53,415 |
| 2021-10-01 | $14.80 | $14.80 | $14.69 | $14.72 | $14.11 | 12,779 |
| 2021-09-30 | $14.76 | $14.82 | $14.70 | $14.75 | $14.14 | 25,409 |
| 2021-09-29 | $14.67 | $14.78 | $14.67 | $14.69 | $14.08 | 43,867 |
| 2021-09-28 | $14.78 | $14.78 | $14.62 | $14.67 | $14.06 | 48,414 |
| 2021-09-27 | $14.82 | $14.82 | $14.78 | $14.80 | $14.18 | 53,350 |
| 2021-09-24 | $14.85 | $14.92 | $14.83 | $14.83 | $14.21 | 121,393 |
| 2021-09-23 | $14.88 | $14.88 | $14.83 | $14.84 | $14.22 | 32,433 |
| 2021-09-22 | $14.83 | $14.89 | $14.83 | $14.88 | $14.26 | 21,328 |
| 2021-09-21 | $14.88 | $14.90 | $14.84 | $14.87 | $14.25 | 13,531 |
| 2021-09-20 | $14.95 | $14.95 | $14.78 | $14.82 | $14.20 | 26,034 |
| 2021-09-17 | $14.92 | $14.92 | $14.87 | $14.91 | $14.29 | 8,856 |
| 2021-09-16 | $14.98 | $14.98 | $14.86 | $14.90 | $14.28 | 23,198 |
| 2021-09-15 | $14.81 | $14.89 | $14.81 | $14.89 | $14.27 | 42,624 |
| 2021-09-14 | $14.90 | $14.90 | $14.70 | $14.81 | $14.19 | 121,939 |
| 2021-09-13 | $14.93 | $14.93 | $14.81 | $14.90 | $14.24 | 33,969 |
| 2021-09-10 | $14.92 | $14.92 | $14.77 | $14.81 | $14.15 | 50,821 |
| 2021-09-09 | $14.84 | $14.84 | $14.75 | $14.80 | $14.14 | 39,763 |
| 2021-09-08 | $14.75 | $14.78 | $14.73 | $14.77 | $14.11 | 30,819 |
| 2021-09-07 | $14.77 | $14.77 | $14.68 | $14.71 | $14.06 | 94,722 |
| 2021-09-03 | $14.82 | $14.84 | $14.73 | $14.77 | $14.11 | 40,503 |
| 2021-09-02 | $14.83 | $14.87 | $14.83 | $14.84 | $14.18 | 78,566 |
| 2021-09-01 | $14.89 | $14.90 | $14.85 | $14.85 | $14.19 | 42,439 |
| 2021-08-31 | $14.91 | $14.94 | $14.88 | $14.89 | $14.23 | 85,156 |
| 2021-08-30 | $14.91 | $14.94 | $14.90 | $14.94 | $14.28 | 57,891 |
| 2021-08-27 | $15.01 | $15.03 | $14.91 | $14.91 | $14.25 | 46,259 |
| 2021-08-26 | $15.01 | $15.05 | $15.00 | $15.03 | $14.36 | 23,042 |
| 2021-08-25 | $15.11 | $15.13 | $14.97 | $14.98 | $14.32 | 41,291 |
| 2021-08-24 | $15.12 | $15.12 | $15.06 | $15.11 | $14.44 | 11,520 |
| 2021-08-23 | $15.09 | $15.12 | $15.08 | $15.11 | $14.44 | 38,217 |
| 2021-08-20 | $15.09 | $15.10 | $15.08 | $15.10 | $14.43 | 25,196 |
| 2021-08-19 | $15.07 | $15.10 | $15.05 | $15.09 | $14.42 | 24,003 |
| 2021-08-18 | $15.08 | $15.10 | $15.06 | $15.07 | $14.40 | 15,225 |
| 2021-08-17 | $15.13 | $15.14 | $15.08 | $15.08 | $14.41 | 26,457 |
| 2021-08-16 | $15.10 | $15.15 | $15.08 | $15.10 | $14.43 | 29,047 |
| 2021-08-13 | $15.02 | $15.08 | $15.02 | $15.05 | $14.38 | 15,638 |
| 2021-08-12 | $15.15 | $15.15 | $15.03 | $15.06 | $14.35 | 24,071 |
| 2021-08-11 | $15.15 | $15.15 | $15.10 | $15.15 | $14.44 | 45,032 |
| 2021-08-10 | $15.10 | $15.13 | $15.06 | $15.13 | $14.42 | 26,910 |
| 2021-08-09 | $15.12 | $15.13 | $15.05 | $15.13 | $14.42 | 23,269 |
| 2021-08-06 | $15.05 | $15.11 | $15.04 | $15.06 | $14.35 | 23,871 |
| 2021-08-05 | $15.09 | $15.09 | $15.00 | $15.04 | $14.33 | 35,652 |
| 2021-08-04 | $15.12 | $15.12 | $15.05 | $15.05 | $14.34 | 24,824 |
| 2021-08-03 | $15.01 | $15.15 | $15.01 | $15.08 | $14.37 | 29,459 |
| 2021-08-02 | $15.05 | $15.11 | $15.01 | $15.05 | $14.34 | 22,217 |
| 2021-07-30 | $14.99 | $15.05 | $14.97 | $15.01 | $14.30 | 30,778 |
| 2021-07-29 | $14.98 | $15.05 | $14.93 | $14.93 | $14.23 | 43,399 |
| 2021-07-28 | $14.97 | $15.03 | $14.95 | $14.95 | $14.25 | 28,230 |
| 2021-07-27 | $14.85 | $14.93 | $14.85 | $14.93 | $14.23 | 33,817 |
| 2021-07-26 | $14.89 | $14.94 | $14.82 | $14.83 | $14.13 | 73,385 |
| 2021-07-23 | $14.98 | $14.98 | $14.87 | $14.89 | $14.19 | 29,039 |
| 2021-07-22 | $14.96 | $15.03 | $14.95 | $14.99 | $14.28 | 38,631 |
| 2021-07-21 | $15.07 | $15.07 | $14.95 | $14.97 | $14.26 | 19,454 |
| 2021-07-20 | $15.06 | $15.06 | $14.99 | $15.02 | $14.31 | 24,466 |
| 2021-07-19 | $15.06 | $15.06 | $15.00 | $15.01 | $14.30 | 34,642 |
| 2021-07-16 | $15.11 | $15.14 | $15.00 | $15.03 | $14.32 | 24,153 |
| 2021-07-15 | $15.06 | $15.12 | $15.06 | $15.11 | $14.40 | 50,465 |
| 2021-07-14 | $15.20 | $15.20 | $15.08 | $15.11 | $14.40 | 24,940 |
| 2021-07-13 | $15.95 | $15.95 | $15.08 | $15.13 | $14.38 | 48,375 |
| 2021-07-12 | $15.06 | $15.14 | $15.05 | $15.08 | $14.33 | 45,189 |
| 2021-07-09 | $15.04 | $15.07 | $15.04 | $15.05 | $14.30 | 30,558 |
| 2021-07-08 | $15.09 | $15.10 | $15.04 | $15.05 | $14.30 | 107,094 |
| 2021-07-07 | $15.07 | $15.09 | $14.97 | $14.99 | $14.24 | 132,036 |
| 2021-07-06 | $15.02 | $15.05 | $14.96 | $15.04 | $14.29 | 34,786 |
| 2021-07-02 | $14.98 | $15.07 | $14.97 | $14.99 | $14.24 | 29,220 |
| 2021-07-01 | $15.00 | $15.02 | $14.98 | $15.00 | $14.25 | 29,961 |
| 2021-06-30 | $14.99 | $14.99 | $14.91 | $14.99 | $14.24 | 18,093 |
| 2021-06-29 | $14.88 | $14.99 | $14.86 | $14.99 | $14.24 | 28,901 |
| 2021-06-28 | $14.93 | $14.93 | $14.82 | $14.89 | $14.15 | 32,954 |
| 2021-06-25 | $14.96 | $14.97 | $14.83 | $14.84 | $14.10 | 43,891 |
| 2021-06-24 | $14.90 | $14.96 | $14.87 | $14.93 | $14.19 | 23,146 |
| 2021-06-23 | $14.87 | $14.88 | $14.80 | $14.83 | $14.09 | 26,082 |
| 2021-06-22 | $14.93 | $14.94 | $14.86 | $14.90 | $14.16 | 83,578 |
| 2021-06-21 | $14.96 | $14.96 | $14.86 | $14.86 | $14.12 | 28,652 |
| 2021-06-18 | $14.94 | $14.98 | $14.87 | $14.93 | $14.19 | 21,928 |
| 2021-06-17 | $14.96 | $14.96 | $14.84 | $14.87 | $14.13 | 19,669 |
| 2021-06-16 | $14.99 | $14.99 | $14.89 | $14.94 | $14.20 | 63,546 |
| 2021-06-15 | $15.00 | $15.00 | $14.86 | $14.96 | $14.21 | 44,026 |
| 2021-06-14 | $14.95 | $14.95 | $14.77 | $14.79 | $14.05 | 34,605 |
| 2021-06-11 | $15.00 | $15.00 | $14.86 | $14.91 | $14.13 | 29,276 |
| 2021-06-10 | $14.99 | $14.99 | $14.84 | $14.90 | $14.12 | 16,618 |
| 2021-06-09 | $14.90 | $14.98 | $14.82 | $14.89 | $14.11 | 73,623 |
| 2021-06-08 | $15.00 | $15.00 | $14.74 | $14.78 | $14.00 | 41,753 |
| 2021-06-07 | $14.72 | $14.80 | $14.71 | $14.71 | $13.94 | 34,973 |
| 2021-06-04 | $14.72 | $14.76 | $14.67 | $14.74 | $13.97 | 54,019 |
| 2021-06-03 | $14.76 | $14.80 | $14.73 | $14.73 | $13.96 | 28,264 |
| 2021-06-02 | $14.77 | $14.83 | $14.76 | $14.78 | $14.00 | 79,680 |
| 2021-06-01 | $14.81 | $14.81 | $14.74 | $14.77 | $13.99 | 114,212 |
| 2021-05-28 | $14.80 | $14.81 | $14.73 | $14.77 | $13.99 | 84,171 |
| 2021-05-27 | $14.76 | $14.82 | $14.75 | $14.78 | $14.00 | 32,694 |
| 2021-05-26 | $14.78 | $14.81 | $14.73 | $14.80 | $14.02 | 28,762 |
| 2021-05-25 | $14.72 | $14.78 | $14.72 | $14.73 | $13.96 | 29,771 |
| 2021-05-24 | $14.79 | $14.79 | $14.69 | $14.71 | $13.94 | 24,074 |
| 2021-05-21 | $14.67 | $14.81 | $14.67 | $14.68 | $13.91 | 33,680 |
| 2021-05-20 | $14.64 | $14.75 | $14.63 | $14.71 | $13.94 | 24,343 |
| 2021-05-19 | $14.66 | $14.67 | $14.61 | $14.61 | $13.84 | 14,176 |
| 2021-05-18 | $14.66 | $14.67 | $14.63 | $14.65 | $13.88 | 22,635 |
| 2021-05-17 | $14.78 | $14.78 | $14.67 | $14.68 | $13.91 | 37,752 |
| 2021-05-14 | $14.80 | $14.81 | $14.71 | $14.71 | $13.94 | 20,131 |
| 2021-05-13 | $14.81 | $14.81 | $14.68 | $14.68 | $13.91 | 23,450 |
| 2021-05-12 | $14.90 | $14.91 | $14.64 | $14.66 | $13.85 | 35,953 |
| 2021-05-11 | $14.94 | $14.95 | $14.80 | $14.81 | $13.99 | 43,836 |
| 2021-05-10 | $15.00 | $15.00 | $14.83 | $14.88 | $14.06 | 39,866 |
| 2021-05-07 | $14.87 | $14.90 | $14.82 | $14.82 | $14.00 | 19,918 |
| 2021-05-06 | $14.76 | $14.84 | $14.76 | $14.76 | $13.94 | 37,454 |
| 2021-05-05 | $14.85 | $14.85 | $14.82 | $14.84 | $14.02 | 13,418 |
| 2021-05-04 | $14.81 | $14.82 | $14.78 | $14.81 | $13.99 | 32,391 |
| 2021-05-03 | $14.72 | $14.78 | $14.63 | $14.75 | $13.93 | 32,586 |
| 2021-04-30 | $14.63 | $14.78 | $14.57 | $14.58 | $13.77 | 43,778 |
| 2021-04-29 | $14.64 | $14.64 | $14.55 | $14.56 | $13.75 | 33,933 |
| 2021-04-28 | $14.60 | $14.64 | $14.53 | $14.56 | $13.75 | 19,910 |
| 2021-04-27 | $14.63 | $14.63 | $14.50 | $14.56 | $13.75 | 21,274 |
| 2021-04-26 | $14.52 | $14.58 | $14.51 | $14.54 | $13.74 | 19,833 |
| 2021-04-23 | $14.52 | $14.62 | $14.52 | $14.53 | $13.73 | 30,886 |
| 2021-04-22 | $14.48 | $14.58 | $14.48 | $14.53 | $13.73 | 29,793 |
| 2021-04-21 | $14.57 | $14.63 | $14.53 | $14.53 | $13.73 | 26,166 |
| 2021-04-20 | $14.59 | $14.61 | $14.55 | $14.57 | $13.76 | 40,787 |
| 2021-04-19 | $14.61 | $14.61 | $14.56 | $14.57 | $13.76 | 23,666 |
| 2021-04-16 | $14.68 | $14.68 | $14.57 | $14.59 | $13.78 | 12,040 |
| 2021-04-15 | $14.60 | $14.67 | $14.60 | $14.64 | $13.83 | 16,663 |
| 2021-04-14 | $14.60 | $14.62 | $14.55 | $14.60 | $13.79 | 27,429 |
| 2021-04-13 | $14.47 | $14.60 | $14.47 | $14.59 | $13.74 | 33,775 |
| 2021-04-12 | $14.48 | $14.57 | $14.43 | $14.45 | $13.61 | 26,078 |
| 2021-04-09 | $14.46 | $14.46 | $14.42 | $14.45 | $13.61 | 42,937 |
| 2021-04-08 | $14.38 | $14.46 | $14.35 | $14.44 | $13.60 | 38,816 |
| 2021-04-07 | $14.47 | $14.47 | $14.36 | $14.41 | $13.57 | 30,230 |
| 2021-04-06 | $14.47 | $14.47 | $14.35 | $14.38 | $13.54 | 27,653 |
| 2021-04-05 | $14.47 | $14.47 | $14.35 | $14.40 | $13.56 | 30,502 |
| 2021-04-01 | $14.33 | $14.47 | $14.31 | $14.42 | $13.58 | 37,390 |
| 2021-03-31 | $14.40 | $14.40 | $14.21 | $14.36 | $13.53 | 31,643 |
| 2021-03-30 | $14.28 | $14.34 | $14.26 | $14.30 | $13.47 | 19,516 |
| 2021-03-29 | $14.22 | $14.28 | $14.22 | $14.27 | $13.44 | 11,829 |
| 2021-03-26 | $14.17 | $14.26 | $14.17 | $14.20 | $13.37 | 13,089 |
| 2021-03-25 | $14.15 | $14.16 | $14.12 | $14.12 | $13.30 | 12,343 |
| 2021-03-24 | $14.11 | $14.17 | $14.03 | $14.13 | $13.31 | 18,076 |
| 2021-03-23 | $14.00 | $14.09 | $14.00 | $14.04 | $13.22 | 27,883 |
| 2021-03-22 | $14.23 | $14.23 | $14.01 | $14.11 | $13.29 | 19,889 |
| 2021-03-19 | $14.15 | $14.15 | $14.04 | $14.15 | $13.33 | 31,492 |
| 2021-03-18 | $14.20 | $14.20 | $14.07 | $14.13 | $13.31 | 20,211 |
| 2021-03-17 | $14.26 | $14.26 | $14.18 | $14.19 | $13.37 | 10,991 |
| 2021-03-16 | $14.12 | $14.26 | $14.12 | $14.23 | $13.40 | 13,942 |
| 2021-03-15 | $14.12 | $14.22 | $14.11 | $14.19 | $13.37 | 22,512 |
| 2021-03-12 | $14.14 | $14.14 | $14.07 | $14.11 | $13.29 | 15,835 |
| 2021-03-11 | $14.24 | $14.28 | $14.12 | $14.15 | $13.29 | 26,271 |
| 2021-03-10 | $14.18 | $14.31 | $14.13 | $14.13 | $13.27 | 47,098 |
| 2021-03-09 | $14.02 | $14.16 | $13.99 | $14.10 | $13.24 | 23,209 |
| 2021-03-08 | $14.01 | $14.02 | $13.94 | $13.95 | $13.10 | 62,428 |
| 2021-03-05 | $14.01 | $14.02 | $13.92 | $13.97 | $13.12 | 31,943 |
| 2021-03-04 | $13.96 | $13.98 | $13.92 | $13.95 | $13.10 | 400,716 |
| 2021-03-03 | $13.96 | $14.04 | $13.94 | $13.96 | $13.11 | 31,780 |
| 2021-03-02 | $13.95 | $14.01 | $13.92 | $13.97 | $13.12 | 79,936 |
| 2021-03-01 | $14.01 | $14.04 | $13.92 | $13.95 | $13.10 | 29,728 |
| 2021-02-26 | $13.96 | $14.00 | $13.88 | $13.90 | $13.05 | 29,614 |
| 2021-02-25 | $13.81 | $13.89 | $13.80 | $13.84 | $13.00 | 24,034 |
| 2021-02-24 | $13.77 | $13.92 | $13.77 | $13.88 | $13.03 | 40,531 |
| 2021-02-23 | $14.10 | $14.13 | $13.68 | $13.68 | $12.85 | 156,788 |
| 2021-02-22 | $14.24 | $14.29 | $14.12 | $14.13 | $13.27 | 89,582 |
| 2021-02-19 | $14.37 | $14.38 | $14.25 | $14.30 | $13.42 | 26,607 |
| 2021-02-18 | $14.42 | $14.46 | $14.29 | $14.30 | $13.43 | 44,964 |
| 2021-02-17 | $14.50 | $14.50 | $14.43 | $14.43 | $13.55 | 83,349 |
| 2021-02-16 | $14.62 | $14.63 | $14.45 | $14.53 | $13.64 | 48,812 |
| 2021-02-12 | $14.58 | $14.65 | $14.52 | $14.58 | $13.69 | 28,427 |
| 2021-02-11 | $14.51 | $14.58 | $14.48 | $14.58 | $13.66 | 42,762 |
| 2021-02-10 | $14.47 | $14.52 | $14.40 | $14.51 | $13.59 | 63,541 |
| 2021-02-09 | $14.36 | $14.44 | $14.35 | $14.44 | $13.52 | 37,097 |
| 2021-02-08 | $14.33 | $14.38 | $14.33 | $14.38 | $13.47 | 27,192 |
| 2021-02-05 | $14.33 | $14.34 | $14.31 | $14.32 | $13.41 | 41,451 |
| 2021-02-04 | $14.28 | $14.31 | $14.27 | $14.30 | $13.39 | 31,519 |
| 2021-02-03 | $14.31 | $14.35 | $14.29 | $14.29 | $13.38 | 29,285 |
| 2021-02-02 | $14.35 | $14.37 | $14.31 | $14.33 | $13.42 | 24,498 |
| 2021-02-01 | $14.38 | $14.38 | $14.30 | $14.31 | $13.40 | 26,497 |
| 2021-01-29 | $14.29 | $14.34 | $14.17 | $14.30 | $13.39 | 183,114 |
| 2021-01-28 | $14.27 | $14.30 | $14.16 | $14.27 | $13.37 | 35,224 |
| 2021-01-27 | $14.12 | $14.23 | $14.07 | $14.22 | $13.32 | 71,684 |
| 2021-01-26 | $14.08 | $14.13 | $14.06 | $14.12 | $13.22 | 85,207 |
| 2021-01-25 | $14.05 | $14.08 | $14.04 | $14.05 | $13.16 | 19,935 |
| 2021-01-22 | $14.02 | $14.07 | $14.02 | $14.07 | $13.18 | 19,965 |
| 2021-01-21 | $14.05 | $14.05 | $13.97 | $14.02 | $13.13 | 56,726 |
| 2021-01-20 | $13.97 | $14.01 | $13.90 | $14.00 | $13.11 | 61,442 |
| 2021-01-19 | $13.89 | $13.92 | $13.85 | $13.91 | $13.03 | 57,568 |
| 2021-01-15 | $13.85 | $13.95 | $13.83 | $13.89 | $13.01 | 48,886 |
| 2021-01-14 | $13.88 | $13.89 | $13.84 | $13.88 | $13.00 | 44,683 |
| 2021-01-13 | $13.82 | $13.94 | $13.81 | $13.91 | $12.99 | 177,948 |
| 2021-01-12 | $13.88 | $13.92 | $13.81 | $13.81 | $12.90 | 51,481 |
| 2021-01-11 | $13.92 | $13.96 | $13.88 | $13.88 | $12.96 | 64,758 |
| 2021-01-08 | $14.00 | $14.00 | $13.91 | $13.95 | $13.03 | 75,202 |
| 2021-01-07 | $14.00 | $14.00 | $13.90 | $13.94 | $13.02 | 54,218 |
| 2021-01-06 | $14.15 | $14.17 | $13.94 | $13.99 | $13.07 | 79,764 |
| 2021-01-05 | $14.13 | $14.21 | $14.07 | $14.09 | $13.16 | 47,222 |
| 2021-01-04 | $14.28 | $14.28 | $14.10 | $14.16 | $13.23 | 35,372 |
| 2020-12-31 | $14.21 | $14.27 | $14.08 | $14.23 | $13.29 | 58,916 |
| 2020-12-30 | $14.22 | $14.27 | $14.15 | $14.21 | $13.27 | 42,068 |
| 2020-12-29 | $14.16 | $14.20 | $14.08 | $14.15 | $13.22 | 29,934 |
| 2020-12-28 | $14.13 | $14.23 | $14.10 | $14.11 | $13.18 | 45,350 |
| 2020-12-24 | $14.11 | $14.12 | $14.09 | $14.12 | $13.19 | 16,736 |
| 2020-12-23 | $14.14 | $14.14 | $14.01 | $14.06 | $13.13 | 46,225 |
| 2020-12-22 | $14.02 | $14.07 | $14.01 | $14.06 | $13.13 | 60,388 |
| 2020-12-21 | $14.02 | $14.04 | $14.01 | $14.02 | $13.10 | 31,425 |
| 2020-12-18 | $14.01 | $14.04 | $14.01 | $14.03 | $13.10 | 59,739 |
| 2020-12-17 | $14.12 | $14.12 | $14.01 | $14.04 | $13.11 | 54,220 |
| 2020-12-16 | $14.06 | $14.09 | $14.03 | $14.07 | $13.14 | 47,783 |
| 2020-12-15 | $14.12 | $14.13 | $14.04 | $14.11 | $13.18 | 296,724 |
| 2020-12-14 | $14.16 | $14.16 | $14.05 | $14.08 | $13.15 | 53,374 |
| 2020-12-11 | $14.11 | $14.18 | $14.10 | $14.13 | $13.16 | 45,231 |
| 2020-12-10 | $14.21 | $14.21 | $14.12 | $14.15 | $13.18 | 41,980 |
| 2020-12-09 | $14.17 | $14.21 | $14.10 | $14.16 | $13.19 | 184,022 |
| 2020-12-08 | $14.03 | $14.14 | $14.02 | $14.13 | $13.16 | 266,708 |
| 2020-12-07 | $14.01 | $14.10 | $14.01 | $14.03 | $13.07 | 30,294 |
| 2020-12-04 | $14.06 | $14.06 | $13.95 | $14.01 | $13.05 | 35,495 |
| 2020-12-03 | $13.99 | $14.02 | $13.88 | $14.02 | $13.06 | 455,258 |
| 2020-12-02 | $13.86 | $13.94 | $13.86 | $13.92 | $12.97 | 29,118 |
| 2020-12-01 | $13.94 | $13.94 | $13.83 | $13.93 | $12.98 | 144,059 |
| 2020-11-30 | $13.76 | $13.84 | $13.74 | $13.83 | $12.88 | 101,351 |
| 2020-11-27 | $13.73 | $13.82 | $13.68 | $13.79 | $12.85 | 34,295 |
| 2020-11-25 | $13.58 | $13.72 | $13.58 | $13.68 | $12.74 | 508,355 |
| 2020-11-24 | $13.56 | $13.65 | $13.53 | $13.61 | $12.68 | 35,071 |
| 2020-11-23 | $13.51 | $13.57 | $13.49 | $13.54 | $12.61 | 69,947 |
| 2020-11-20 | $13.60 | $13.63 | $13.52 | $13.53 | $12.60 | 51,224 |
| 2020-11-19 | $13.58 | $13.67 | $13.56 | $13.58 | $12.65 | 30,553 |
| 2020-11-18 | $13.57 | $13.58 | $13.54 | $13.58 | $12.65 | 21,615 |
| 2020-11-17 | $13.49 | $13.55 | $13.49 | $13.53 | $12.60 | 30,180 |
| 2020-11-16 | $13.49 | $13.54 | $13.47 | $13.49 | $12.57 | 57,670 |
| 2020-11-13 | $13.40 | $13.60 | $13.40 | $13.48 | $12.56 | 64,226 |
| 2020-11-12 | $13.44 | $13.47 | $13.40 | $13.45 | $12.49 | 69,106 |
| 2020-11-11 | $13.38 | $13.40 | $13.32 | $13.38 | $12.43 | 40,749 |
| 2020-11-10 | $13.41 | $13.41 | $13.36 | $13.36 | $12.41 | 19,832 |
| 2020-11-09 | $13.49 | $13.49 | $13.37 | $13.40 | $12.45 | 42,146 |
| 2020-11-06 | $13.36 | $13.40 | $13.32 | $13.40 | $12.45 | 27,182 |
| 2020-11-05 | $13.25 | $13.32 | $13.25 | $13.30 | $12.35 | 39,930 |
| 2020-11-04 | $13.10 | $13.25 | $13.10 | $13.20 | $12.26 | 39,777 |
| 2020-11-03 | $13.02 | $13.09 | $12.90 | $13.06 | $12.13 | 70,525 |
| 2020-11-02 | $13.02 | $13.08 | $13.02 | $13.02 | $12.09 | 32,052 |
| 2020-10-30 | $13.03 | $13.06 | $13.00 | $13.00 | $12.08 | 36,173 |
| 2020-10-29 | $13.09 | $13.09 | $13.01 | $13.07 | $12.14 | 56,784 |
| 2020-10-28 | $13.04 | $13.07 | $13.00 | $13.07 | $12.14 | 92,035 |
| 2020-10-27 | $13.07 | $13.07 | $13.01 | $13.05 | $12.12 | 67,089 |
| 2020-10-26 | $13.14 | $13.14 | $13.01 | $13.07 | $12.14 | 34,617 |
| 2020-10-23 | $13.17 | $13.17 | $13.05 | $13.10 | $12.17 | 124,123 |
| 2020-10-22 | $13.16 | $13.16 | $13.07 | $13.13 | $12.20 | 59,459 |
| 2020-10-21 | $13.14 | $13.15 | $13.08 | $13.10 | $12.17 | 32,595 |
| 2020-10-20 | $13.09 | $13.17 | $13.09 | $13.15 | $12.21 | 100,167 |
| 2020-10-19 | $13.19 | $13.22 | $13.16 | $13.18 | $12.24 | 26,765 |
| 2020-10-16 | $13.15 | $13.23 | $13.15 | $13.21 | $12.27 | 29,099 |
| 2020-10-15 | $13.19 | $13.21 | $13.11 | $13.18 | $12.24 | 54,391 |
| 2020-10-14 | $13.24 | $13.24 | $13.14 | $13.21 | $12.27 | 55,993 |
| 2020-10-13 | $13.15 | $13.22 | $13.15 | $13.22 | $12.24 | 51,485 |
| 2020-10-12 | $13.16 | $13.17 | $13.10 | $13.17 | $12.20 | 55,837 |
| 2020-10-09 | $13.12 | $13.16 | $13.10 | $13.10 | $12.13 | 50,708 |
| 2020-10-08 | $13.11 | $13.12 | $13.08 | $13.09 | $12.12 | 20,775 |
| 2020-10-07 | $13.11 | $13.13 | $13.06 | $13.07 | $12.11 | 50,231 |
| 2020-10-06 | $13.06 | $13.09 | $13.04 | $13.05 | $12.08 | 38,277 |
| 2020-10-05 | $13.03 | $13.15 | $13.03 | $13.06 | $12.10 | 92,713 |
| 2020-10-02 | $13.17 | $13.23 | $13.04 | $13.12 | $12.15 | 112,293 |
| 2020-10-01 | $13.23 | $13.25 | $13.18 | $13.24 | $12.26 | 42,960 |
| 2020-09-30 | $13.21 | $13.24 | $13.18 | $13.19 | $12.22 | 45,246 |
| 2020-09-29 | $13.20 | $13.26 | $13.20 | $13.22 | $12.24 | 21,389 |
| 2020-09-28 | $13.18 | $13.24 | $13.17 | $13.17 | $12.20 | 49,219 |
| 2020-09-25 | $13.20 | $13.24 | $13.15 | $13.19 | $12.22 | 74,279 |
| 2020-09-24 | $13.25 | $13.26 | $13.18 | $13.20 | $12.23 | 70,080 |
| 2020-09-23 | $13.22 | $13.28 | $13.19 | $13.21 | $12.24 | 86,133 |
| 2020-09-22 | $13.31 | $13.32 | $13.23 | $13.27 | $12.29 | 49,693 |
| 2020-09-21 | $13.35 | $13.35 | $13.25 | $13.26 | $12.28 | 115,216 |
| 2020-09-18 | $13.38 | $13.41 | $13.32 | $13.32 | $12.34 | 124,543 |
| 2020-09-17 | $13.39 | $13.39 | $13.32 | $13.34 | $12.36 | 72,245 |
| 2020-09-16 | $13.41 | $13.42 | $13.35 | $13.35 | $12.37 | 15,914 |
| 2020-09-15 | $13.47 | $13.47 | $13.36 | $13.38 | $12.39 | 20,687 |
| 2020-09-14 | $13.40 | $13.47 | $13.40 | $13.42 | $12.43 | 30,180 |
| 2020-09-11 | $13.43 | $13.48 | $13.41 | $13.43 | $12.40 | 70,021 |
| 2020-09-10 | $13.34 | $13.44 | $13.34 | $13.39 | $12.37 | 38,825 |
| 2020-09-09 | $13.35 | $13.38 | $13.32 | $13.34 | $12.32 | 44,316 |
| 2020-09-08 | $13.35 | $13.43 | $13.27 | $13.30 | $12.28 | 33,750 |
| 2020-09-04 | $13.57 | $13.58 | $13.35 | $13.44 | $12.41 | 51,242 |
| 2020-09-03 | $13.54 | $13.55 | $13.48 | $13.51 | $12.48 | 32,388 |
| 2020-09-02 | $13.50 | $13.54 | $13.46 | $13.54 | $12.51 | 52,643 |
| 2020-09-01 | $13.54 | $13.56 | $13.47 | $13.50 | $12.47 | 39,940 |
| 2020-08-31 | $13.46 | $13.56 | $13.46 | $13.46 | $12.43 | 71,735 |
| 2020-08-28 | $13.53 | $13.55 | $13.37 | $13.37 | $12.35 | 85,247 |
| 2020-08-27 | $13.64 | $13.64 | $13.41 | $13.49 | $12.46 | 47,386 |
| 2020-08-26 | $13.68 | $13.68 | $13.62 | $13.63 | $12.59 | 27,789 |
| 2020-08-25 | $13.74 | $13.74 | $13.64 | $13.65 | $12.61 | 28,560 |
| 2020-08-24 | $13.81 | $13.81 | $13.70 | $13.71 | $12.66 | 46,542 |
| 2020-08-21 | $13.79 | $13.80 | $13.67 | $13.71 | $12.66 | 269,711 |
| 2020-08-20 | $13.93 | $13.93 | $13.76 | $13.77 | $12.72 | 40,139 |
| 2020-08-19 | $13.91 | $13.92 | $13.86 | $13.88 | $12.82 | 72,730 |
| 2020-08-18 | $13.93 | $13.98 | $13.92 | $13.92 | $12.86 | 33,553 |
| 2020-08-17 | $14.02 | $14.02 | $13.95 | $13.95 | $12.88 | 80,090 |
| 2020-08-14 | $13.90 | $14.02 | $13.90 | $13.94 | $12.88 | 36,424 |
| 2020-08-13 | $13.96 | $14.04 | $13.94 | $13.95 | $12.88 | 16,541 |
| 2020-08-12 | $14.08 | $14.09 | $14.03 | $14.03 | $12.92 | 30,117 |
| 2020-08-11 | $14.10 | $14.10 | $14.05 | $14.06 | $12.95 | 46,829 |
| 2020-08-10 | $14.06 | $14.14 | $14.04 | $14.08 | $12.97 | 75,444 |
| 2020-08-07 | $14.07 | $14.07 | $14.03 | $14.07 | $12.96 | 12,348 |
| 2020-08-06 | $14.00 | $14.04 | $13.92 | $14.03 | $12.92 | 38,391 |
| 2020-08-05 | $13.97 | $13.97 | $13.88 | $13.89 | $12.79 | 37,920 |
| 2020-08-04 | $13.93 | $13.94 | $13.86 | $13.89 | $12.79 | 28,312 |
| 2020-08-03 | $13.80 | $13.89 | $13.80 | $13.87 | $12.78 | 72,490 |
| 2020-07-31 | $13.76 | $13.79 | $13.70 | $13.79 | $12.70 | 30,964 |
| 2020-07-30 | $13.69 | $13.74 | $13.65 | $13.74 | $12.66 | 44,101 |
| 2020-07-29 | $13.61 | $13.66 | $13.60 | $13.66 | $12.58 | 36,649 |
| 2020-07-28 | $13.60 | $13.61 | $13.51 | $13.61 | $12.54 | 60,323 |
| 2020-07-27 | $13.56 | $13.57 | $13.51 | $13.54 | $12.47 | 33,319 |
| 2020-07-24 | $13.58 | $13.58 | $13.47 | $13.55 | $12.48 | 26,483 |
| 2020-07-23 | $13.50 | $13.54 | $13.48 | $13.52 | $12.45 | 20,655 |
| 2020-07-22 | $13.40 | $13.52 | $13.40 | $13.48 | $12.41 | 92,999 |
| 2020-07-21 | $13.36 | $13.43 | $13.36 | $13.42 | $12.36 | 51,000 |
| 2020-07-20 | $13.38 | $13.41 | $13.38 | $13.38 | $12.32 | 52,056 |
| 2020-07-17 | $13.35 | $13.39 | $13.34 | $13.39 | $12.33 | 27,921 |
| 2020-07-16 | $13.33 | $13.34 | $13.28 | $13.34 | $12.29 | 19,717 |
| 2020-07-15 | $13.21 | $13.35 | $13.21 | $13.34 | $12.29 | 44,374 |
| 2020-07-14 | $13.18 | $13.27 | $13.18 | $13.21 | $12.17 | 25,854 |
| 2020-07-13 | $13.22 | $13.29 | $13.20 | $13.28 | $12.20 | 91,678 |
| 2020-07-10 | $13.17 | $13.26 | $13.17 | $13.25 | $12.17 | 19,133 |
| 2020-07-09 | $13.13 | $13.18 | $13.13 | $13.16 | $12.09 | 45,181 |
| 2020-07-08 | $13.19 | $13.19 | $13.11 | $13.15 | $12.08 | 124,387 |
| 2020-07-07 | $13.11 | $13.18 | $13.08 | $13.15 | $12.08 | 61,997 |
| 2020-07-06 | $13.12 | $13.17 | $13.05 | $13.11 | $12.04 | 43,455 |
| 2020-07-02 | $13.24 | $13.24 | $13.12 | $13.13 | $12.06 | 58,946 |
| 2020-07-01 | $13.28 | $13.29 | $13.18 | $13.20 | $12.12 | 30,411 |
| 2020-06-30 | $13.24 | $13.26 | $13.17 | $13.17 | $12.10 | 96,428 |
| 2020-06-29 | $13.24 | $13.24 | $13.15 | $13.16 | $12.09 | 38,158 |
| 2020-06-26 | $13.31 | $13.31 | $13.17 | $13.17 | $12.10 | 117,265 |
| 2020-06-25 | $13.30 | $13.30 | $13.25 | $13.28 | $12.20 | 27,668 |
| 2020-06-24 | $13.25 | $13.25 | $13.18 | $13.21 | $12.13 | 57,036 |
| 2020-06-23 | $13.11 | $13.22 | $13.11 | $13.20 | $12.12 | 34,040 |
| 2020-06-22 | $13.10 | $13.15 | $13.10 | $13.14 | $12.07 | 38,998 |
| 2020-06-19 | $13.13 | $13.15 | $13.10 | $13.12 | $12.05 | 46,535 |
| 2020-06-18 | $13.10 | $13.14 | $13.08 | $13.08 | $12.01 | 30,403 |
| 2020-06-17 | $13.07 | $13.12 | $13.06 | $13.06 | $12.00 | 40,731 |
| 2020-06-16 | $13.03 | $13.09 | $13.02 | $13.07 | $12.00 | 41,441 |
| 2020-06-15 | $12.95 | $13.06 | $12.94 | $13.03 | $11.97 | 35,405 |
| 2020-06-12 | $12.87 | $12.99 | $12.87 | $12.99 | $11.93 | 72,946 |
| 2020-06-11 | $12.99 | $12.99 | $12.82 | $12.84 | $11.76 | 122,352 |
| 2020-06-10 | $13.08 | $13.08 | $12.96 | $12.96 | $11.87 | 47,728 |
| 2020-06-09 | $12.97 | $13.06 | $12.97 | $12.98 | $11.89 | 51,315 |
| 2020-06-08 | $13.07 | $13.07 | $12.97 | $12.97 | $11.88 | 32,151 |
| 2020-06-05 | $13.04 | $13.06 | $12.96 | $12.98 | $11.89 | 64,737 |
| 2020-06-04 | $13.09 | $13.09 | $13.04 | $13.06 | $11.96 | 71,782 |
| 2020-06-03 | $13.18 | $13.18 | $13.06 | $13.10 | $12.00 | 53,641 |
| 2020-06-02 | $13.13 | $13.13 | $13.07 | $13.11 | $12.01 | 43,336 |
| 2020-06-01 | $12.99 | $13.09 | $12.99 | $13.07 | $11.97 | 56,528 |
| 2020-05-29 | $12.95 | $13.03 | $12.92 | $12.95 | $11.86 | 92,362 |
| 2020-05-28 | $12.86 | $12.91 | $12.82 | $12.90 | $11.81 | 77,643 |
| 2020-05-27 | $12.70 | $12.82 | $12.70 | $12.81 | $11.73 | 59,780 |
| 2020-05-26 | $12.73 | $12.78 | $12.67 | $12.70 | $11.63 | 91,350 |
| 2020-05-22 | $12.65 | $12.72 | $12.60 | $12.72 | $11.65 | 45,018 |
| 2020-05-21 | $12.51 | $12.64 | $12.51 | $12.58 | $11.52 | 52,420 |
| 2020-05-20 | $12.47 | $12.54 | $12.46 | $12.54 | $11.48 | 66,620 |
| 2020-05-19 | $12.37 | $12.48 | $12.37 | $12.47 | $11.42 | 81,813 |
| 2020-05-18 | $12.39 | $12.43 | $12.32 | $12.37 | $11.33 | 155,683 |
| 2020-05-15 | $12.32 | $12.39 | $12.32 | $12.34 | $11.30 | 56,232 |
| 2020-05-14 | $12.34 | $12.34 | $12.23 | $12.32 | $11.28 | 66,522 |
| 2020-05-13 | $12.44 | $12.48 | $12.34 | $12.35 | $11.28 | 61,516 |
| 2020-05-12 | $12.46 | $12.49 | $12.44 | $12.45 | $11.37 | 82,943 |
| 2020-05-11 | $12.45 | $12.52 | $12.45 | $12.49 | $11.40 | 40,547 |
| 2020-05-08 | $12.54 | $12.58 | $12.43 | $12.45 | $11.37 | 57,348 |
| 2020-05-07 | $12.44 | $12.53 | $12.44 | $12.50 | $11.41 | 42,794 |
| 2020-05-06 | $12.38 | $12.46 | $12.38 | $12.44 | $11.36 | 105,271 |
| 2020-05-05 | $12.35 | $12.42 | $12.35 | $12.42 | $11.34 | 119,033 |
| 2020-05-04 | $12.27 | $12.37 | $12.24 | $12.35 | $11.28 | 107,827 |
| 2020-05-01 | $12.20 | $12.27 | $12.20 | $12.27 | $11.20 | 52,266 |
| 2020-04-30 | $12.25 | $12.25 | $12.17 | $12.20 | $11.14 | 78,572 |
| 2020-04-29 | $12.20 | $12.28 | $12.19 | $12.22 | $11.16 | 59,694 |
| 2020-04-28 | $12.09 | $12.15 | $12.09 | $12.11 | $11.06 | 70,634 |
| 2020-04-27 | $12.16 | $12.23 | $11.98 | $12.05 | $11.00 | 235,247 |
| 2020-04-24 | $12.33 | $12.35 | $12.20 | $12.23 | $11.17 | 195,714 |
| 2020-04-23 | $12.39 | $12.44 | $12.30 | $12.32 | $11.25 | 143,998 |
| 2020-04-22 | $12.59 | $12.59 | $12.45 | $12.48 | $11.39 | 205,236 |
| 2020-04-21 | $12.45 | $12.55 | $12.45 | $12.46 | $11.38 | 148,926 |
| 2020-04-20 | $12.61 | $12.66 | $12.54 | $12.55 | $11.46 | 114,292 |
| 2020-04-17 | $12.82 | $12.82 | $12.72 | $12.73 | $11.62 | 127,422 |
| 2020-04-16 | $12.70 | $12.78 | $12.64 | $12.74 | $11.63 | 72,217 |
| 2020-04-15 | $12.62 | $12.76 | $12.62 | $12.74 | $11.63 | 86,088 |
| 2020-04-14 | $12.67 | $12.77 | $12.64 | $12.71 | $11.60 | 176,770 |
| 2020-04-13 | $12.71 | $12.75 | $12.55 | $12.58 | $11.45 | 103,777 |
| 2020-04-09 | $12.57 | $12.79 | $12.57 | $12.71 | $11.57 | 164,145 |
| 2020-04-08 | $12.20 | $12.39 | $12.17 | $12.36 | $11.25 | 93,593 |
| 2020-04-07 | $12.25 | $12.28 | $12.14 | $12.17 | $11.08 | 179,265 |
| 2020-04-06 | $11.97 | $12.11 | $11.94 | $12.09 | $11.00 | 137,287 |
| 2020-04-03 | $12.00 | $12.07 | $11.74 | $11.82 | $10.76 | 64,256 |
| 2020-04-02 | $12.00 | $12.15 | $11.96 | $12.03 | $10.95 | 109,840 |
| 2020-04-01 | $12.60 | $12.60 | $12.14 | $12.25 | $11.15 | 136,832 |
| 2020-03-31 | $12.60 | $12.75 | $12.60 | $12.69 | $11.55 | 62,570 |
| 2020-03-30 | $12.37 | $12.85 | $12.37 | $12.64 | $11.51 | 189,476 |
| 2020-03-27 | $11.89 | $12.43 | $11.89 | $12.27 | $11.17 | 193,013 |
| 2020-03-26 | $11.74 | $12.57 | $11.74 | $12.25 | $11.15 | 414,939 |
| 2020-03-25 | $10.91 | $11.74 | $10.91 | $11.64 | $10.60 | 148,497 |
| 2020-03-24 | $10.72 | $11.04 | $10.72 | $10.92 | $9.94 | 96,522 |
| 2020-03-23 | $10.95 | $10.97 | $10.10 | $10.61 | $9.66 | 139,505 |
| 2020-03-20 | $10.75 | $11.33 | $10.59 | $11.04 | $10.05 | 299,382 |
| 2020-03-19 | $10.60 | $10.99 | $10.15 | $10.57 | $9.62 | 314,839 |
| 2020-03-18 | $11.74 | $11.74 | $10.58 | $10.68 | $9.72 | 329,360 |
| 2020-03-17 | $11.81 | $12.07 | $11.77 | $11.89 | $10.82 | 307,147 |
| 2020-03-16 | $12.00 | $12.00 | $11.75 | $11.77 | $10.71 | 334,379 |
| 2020-03-13 | $12.50 | $12.61 | $11.97 | $12.41 | $11.30 | 360,724 |
| 2020-03-12 | $12.87 | $13.20 | $12.20 | $12.35 | $11.21 | 344,895 |
| 2020-03-11 | $13.99 | $14.02 | $13.33 | $13.37 | $12.13 | 241,060 |
| 2020-03-10 | $14.19 | $14.22 | $13.95 | $14.00 | $12.70 | 349,249 |
| 2020-03-09 | $14.32 | $14.32 | $14.10 | $14.16 | $12.85 | 119,064 |
| 2020-03-06 | $14.30 | $14.35 | $14.29 | $14.33 | $13.00 | 145,739 |
| 2020-03-05 | $14.31 | $14.31 | $14.26 | $14.30 | $12.98 | 59,668 |
| 2020-03-04 | $14.31 | $14.32 | $14.24 | $14.31 | $12.99 | 66,472 |
| 2020-03-03 | $14.21 | $14.32 | $14.21 | $14.32 | $12.99 | 81,433 |
| 2020-03-02 | $14.07 | $14.31 | $14.07 | $14.20 | $12.89 | 140,341 |
| 2020-02-28 | $14.21 | $14.21 | $14.01 | $14.18 | $12.87 | 309,873 |
| 2020-02-27 | $14.29 | $14.32 | $14.23 | $14.24 | $12.92 | 169,813 |
| 2020-02-26 | $14.34 | $14.34 | $14.29 | $14.29 | $12.97 | 193,397 |
| 2020-02-25 | $14.36 | $14.38 | $14.30 | $14.30 | $12.98 | 68,477 |
| 2020-02-24 | $14.30 | $14.37 | $14.30 | $14.34 | $13.01 | 99,226 |
| 2020-02-21 | $14.25 | $14.30 | $14.25 | $14.28 | $12.96 | 50,868 |
| 2020-02-20 | $14.21 | $14.25 | $14.21 | $14.24 | $12.92 | 51,494 |
| 2020-02-19 | $14.22 | $14.23 | $14.18 | $14.21 | $12.90 | 52,748 |
| 2020-02-18 | $14.18 | $14.20 | $14.17 | $14.20 | $12.89 | 62,349 |
| 2020-02-14 | $14.21 | $14.24 | $14.18 | $14.19 | $12.88 | 48,177 |
| 2020-02-13 | $14.20 | $14.23 | $14.17 | $14.17 | $12.86 | 62,889 |
| 2020-02-12 | $14.30 | $14.30 | $14.23 | $14.23 | $12.88 | 40,393 |
| 2020-02-11 | $14.28 | $14.28 | $14.24 | $14.27 | $12.91 | 47,547 |
| 2020-02-10 | $14.22 | $14.27 | $14.21 | $14.26 | $12.91 | 25,294 |
| 2020-02-07 | $14.22 | $14.23 | $14.20 | $14.22 | $12.87 | 28,881 |
| 2020-02-06 | $14.19 | $14.22 | $14.15 | $14.22 | $12.87 | 68,197 |
| 2020-02-05 | $14.14 | $14.18 | $14.13 | $14.18 | $12.83 | 57,558 |
| 2020-02-04 | $14.21 | $14.21 | $14.15 | $14.20 | $12.85 | 65,641 |
| 2020-02-03 | $14.26 | $14.26 | $14.21 | $14.23 | $12.88 | 66,823 |
| 2020-01-31 | $14.21 | $14.24 | $14.20 | $14.23 | $12.88 | 42,192 |
| 2020-01-30 | $14.22 | $14.22 | $14.16 | $14.22 | $12.87 | 94,477 |
| 2020-01-29 | $14.12 | $14.21 | $14.12 | $14.21 | $12.86 | 95,601 |
| 2020-01-28 | $14.15 | $14.17 | $14.09 | $14.14 | $12.80 | 103,105 |
| 2020-01-27 | $14.07 | $14.13 | $14.07 | $14.13 | $12.79 | 125,573 |
| 2020-01-24 | $14.05 | $14.07 | $14.03 | $14.07 | $12.73 | 34,348 |
| 2020-01-23 | $14.02 | $14.06 | $14.02 | $14.02 | $12.69 | 55,953 |
| 2020-01-22 | $13.93 | $14.03 | $13.93 | $14.00 | $12.67 | 116,469 |
| 2020-01-21 | $13.95 | $13.97 | $13.92 | $13.97 | $12.64 | 37,254 |
| 2020-01-17 | $13.88 | $13.90 | $13.84 | $13.89 | $12.57 | 113,097 |
| 2020-01-16 | $13.87 | $13.90 | $13.86 | $13.88 | $12.56 | 146,789 |
| 2020-01-15 | $13.84 | $13.87 | $13.81 | $13.87 | $12.55 | 157,760 |
| 2020-01-14 | $13.80 | $13.89 | $13.79 | $13.83 | $12.52 | 197,095 |
| 2020-01-13 | $13.80 | $13.83 | $13.78 | $13.83 | $12.48 | 114,874 |
| 2020-01-10 | $13.77 | $13.80 | $13.77 | $13.79 | $12.45 | 30,985 |
| 2020-01-09 | $13.71 | $13.79 | $13.71 | $13.78 | $12.44 | 153,545 |
| 2020-01-08 | $13.72 | $13.77 | $13.72 | $13.77 | $12.43 | 93,919 |
| 2020-01-07 | $13.63 | $13.72 | $13.63 | $13.70 | $12.37 | 30,431 |
| 2020-01-06 | $13.72 | $13.72 | $13.65 | $13.65 | $12.32 | 42,316 |
| 2020-01-03 | $13.60 | $13.72 | $13.60 | $13.72 | $12.38 | 49,033 |
| 2020-01-02 | $13.56 | $13.63 | $13.54 | $13.57 | $12.25 | 68,274 |
| 2019-12-31 | $13.53 | $13.61 | $13.53 | $13.56 | $12.24 | 86,707 |
| 2019-12-30 | $13.53 | $13.56 | $13.52 | $13.52 | $12.20 | 180,444 |
| 2019-12-27 | $13.52 | $13.55 | $13.52 | $13.53 | $12.21 | 67,280 |
| 2019-12-26 | $13.55 | $13.56 | $13.52 | $13.52 | $12.20 | 41,212 |
| 2019-12-24 | $13.56 | $13.56 | $13.51 | $13.53 | $12.21 | 37,145 |
| 2019-12-23 | $13.55 | $13.55 | $13.50 | $13.54 | $12.22 | 66,161 |
| 2019-12-20 | $13.57 | $13.59 | $13.50 | $13.53 | $12.21 | 105,624 |
| 2019-12-19 | $13.53 | $13.57 | $13.52 | $13.55 | $12.23 | 66,759 |
| 2019-12-18 | $13.54 | $13.58 | $13.51 | $13.54 | $12.22 | 87,710 |
| 2019-12-17 | $13.55 | $13.58 | $13.51 | $13.54 | $12.22 | 165,017 |
| 2019-12-16 | $13.55 | $13.55 | $13.48 | $13.53 | $12.21 | 55,867 |
| 2019-12-13 | $13.55 | $13.55 | $13.50 | $13.53 | $12.21 | 51,853 |
| 2019-12-12 | $13.60 | $13.60 | $13.53 | $13.54 | $12.19 | 80,797 |
| 2019-12-11 | $13.54 | $13.60 | $13.53 | $13.57 | $12.21 | 71,629 |
| 2019-12-10 | $13.54 | $13.57 | $13.51 | $13.53 | $12.18 | 99,077 |
| 2019-12-09 | $13.51 | $13.57 | $13.51 | $13.54 | $12.19 | 84,476 |
| 2019-12-06 | $13.50 | $13.55 | $13.49 | $13.54 | $12.19 | 102,982 |
| 2019-12-05 | $13.47 | $13.52 | $13.45 | $13.52 | $12.17 | 51,624 |
| 2019-12-04 | $13.45 | $13.50 | $13.45 | $13.48 | $12.13 | 68,228 |
| 2019-12-03 | $13.42 | $13.49 | $13.42 | $13.46 | $12.11 | 78,994 |
| 2019-12-02 | $13.43 | $13.44 | $13.41 | $13.41 | $12.07 | 62,763 |
| 2019-11-29 | $13.42 | $13.48 | $13.42 | $13.45 | $12.11 | 17,129 |
| 2019-11-27 | $13.42 | $13.47 | $13.42 | $13.44 | $12.10 | 70,400 |
| 2019-11-26 | $13.44 | $13.48 | $13.42 | $13.43 | $12.09 | 66,475 |
| 2019-11-25 | $13.50 | $13.50 | $13.42 | $13.42 | $12.08 | 69,748 |
| 2019-11-22 | $13.50 | $13.53 | $13.45 | $13.45 | $12.11 | 134,054 |
| 2019-11-21 | $13.59 | $13.59 | $13.48 | $13.48 | $12.13 | 48,649 |
| 2019-11-20 | $13.47 | $13.59 | $13.47 | $13.55 | $12.20 | 73,660 |
| 2019-11-19 | $13.43 | $13.48 | $13.43 | $13.45 | $12.11 | 58,367 |
| 2019-11-18 | $13.41 | $13.47 | $13.40 | $13.40 | $12.06 | 68,827 |
| 2019-11-15 | $13.37 | $13.47 | $13.37 | $13.41 | $12.07 | 39,401 |
| 2019-11-14 | $13.40 | $13.45 | $13.38 | $13.40 | $12.06 | 87,676 |
| 2019-11-13 | $13.49 | $13.49 | $13.36 | $13.40 | $12.02 | 85,675 |
| 2019-11-12 | $13.51 | $13.51 | $13.40 | $13.44 | $12.06 | 34,982 |
| 2019-11-11 | $13.42 | $13.48 | $13.42 | $13.45 | $12.07 | 40,642 |
| 2019-11-08 | $13.44 | $13.51 | $13.44 | $13.46 | $12.08 | 71,840 |
| 2019-11-07 | $13.56 | $13.56 | $13.45 | $13.48 | $12.10 | 64,301 |
| 2019-11-06 | $13.53 | $13.58 | $13.50 | $13.57 | $12.18 | 59,320 |
| 2019-11-05 | $13.55 | $13.56 | $13.47 | $13.52 | $12.13 | 82,772 |
| 2019-11-04 | $13.55 | $13.58 | $13.53 | $13.54 | $12.15 | 61,620 |
| 2019-11-01 | $13.54 | $13.59 | $13.52 | $13.56 | $12.17 | 43,718 |
| 2019-10-31 | $13.51 | $13.59 | $13.51 | $13.54 | $12.15 | 31,262 |
| 2019-10-30 | $13.40 | $13.50 | $13.37 | $13.49 | $12.10 | 61,259 |
| 2019-10-29 | $13.42 | $13.43 | $13.37 | $13.40 | $12.02 | 108,664 |
| 2019-10-28 | $13.38 | $13.44 | $13.38 | $13.40 | $12.02 | 59,792 |
| 2019-10-25 | $13.46 | $13.50 | $13.42 | $13.44 | $12.06 | 54,108 |
| 2019-10-24 | $13.45 | $13.52 | $13.45 | $13.49 | $12.10 | 85,266 |
| 2019-10-23 | $13.49 | $13.54 | $13.47 | $13.47 | $12.09 | 50,019 |
| 2019-10-22 | $13.49 | $13.53 | $13.46 | $13.47 | $12.09 | 52,236 |
| 2019-10-21 | $13.54 | $13.54 | $13.45 | $13.47 | $12.09 | 48,638 |
| 2019-10-18 | $13.59 | $13.59 | $13.53 | $13.55 | $12.16 | 30,602 |
| 2019-10-17 | $13.59 | $13.59 | $13.55 | $13.59 | $12.19 | 37,813 |
| 2019-10-16 | $13.55 | $13.60 | $13.55 | $13.58 | $12.18 | 30,359 |
| 2019-10-15 | $13.56 | $13.61 | $13.54 | $13.55 | $12.16 | 33,058 |
| 2019-10-14 | $13.70 | $13.70 | $13.56 | $13.58 | $12.18 | 44,197 |
| 2019-10-11 | $13.65 | $13.69 | $13.56 | $13.61 | $12.21 | 73,696 |
| 2019-10-10 | $13.72 | $13.74 | $13.67 | $13.71 | $12.26 | 42,475 |
| 2019-10-09 | $13.77 | $13.79 | $13.74 | $13.76 | $12.31 | 36,101 |
| 2019-10-08 | $13.75 | $13.75 | $13.69 | $13.75 | $12.30 | 39,838 |
| 2019-10-07 | $13.76 | $13.76 | $13.72 | $13.72 | $12.27 | 64,065 |
| 2019-10-04 | $13.80 | $13.80 | $13.71 | $13.75 | $12.30 | 58,637 |
| 2019-10-03 | $13.72 | $13.76 | $13.71 | $13.75 | $12.30 | 45,287 |
| 2019-10-02 | $13.75 | $13.75 | $13.69 | $13.72 | $12.27 | 45,483 |
| 2019-10-01 | $13.69 | $13.71 | $13.65 | $13.70 | $12.26 | 45,672 |
| 2019-09-30 | $13.67 | $13.70 | $13.64 | $13.69 | $12.25 | 30,117 |
| 2019-09-27 | $13.61 | $13.69 | $13.59 | $13.67 | $12.23 | 252,691 |
| 2019-09-26 | $13.61 | $13.62 | $13.57 | $13.60 | $12.17 | 52,387 |
| 2019-09-25 | $13.60 | $13.67 | $13.54 | $13.56 | $12.13 | 58,669 |
| 2019-09-24 | $13.65 | $13.65 | $13.58 | $13.61 | $12.17 | 59,290 |
| 2019-09-23 | $13.55 | $13.62 | $13.55 | $13.60 | $12.17 | 61,412 |
| 2019-09-20 | $13.53 | $13.57 | $13.53 | $13.54 | $12.11 | 31,467 |
| 2019-09-19 | $13.52 | $13.57 | $13.51 | $13.53 | $12.10 | 50,512 |
| 2019-09-18 | $13.39 | $13.49 | $13.39 | $13.48 | $12.06 | 81,653 |
| 2019-09-17 | $13.42 | $13.45 | $13.34 | $13.37 | $11.96 | 80,476 |
| 2019-09-16 | $13.46 | $13.53 | $13.39 | $13.42 | $12.00 | 40,331 |
| 2019-09-13 | $13.70 | $13.70 | $13.37 | $13.39 | $11.98 | 252,483 |
| 2019-09-12 | $13.73 | $13.73 | $13.65 | $13.69 | $12.21 | 106,292 |
| 2019-09-11 | $13.73 | $13.73 | $13.63 | $13.70 | $12.22 | 87,084 |
| 2019-09-10 | $13.79 | $13.81 | $13.65 | $13.65 | $12.17 | 54,879 |
| 2019-09-09 | $13.80 | $13.81 | $13.67 | $13.77 | $12.28 | 121,187 |
| 2019-09-06 | $13.86 | $13.89 | $13.79 | $13.82 | $12.32 | 48,724 |
| 2019-09-05 | $13.90 | $13.90 | $13.81 | $13.87 | $12.37 | 75,410 |
| 2019-09-04 | $13.87 | $13.96 | $13.83 | $13.93 | $12.42 | 59,079 |
| 2019-09-03 | $13.83 | $13.90 | $13.83 | $13.90 | $12.40 | 46,333 |
| 2019-08-30 | $13.83 | $13.89 | $13.80 | $13.81 | $12.32 | 26,007 |
| 2019-08-29 | $13.84 | $13.89 | $13.77 | $13.85 | $12.35 | 89,792 |
| 2019-08-28 | $13.89 | $13.91 | $13.81 | $13.82 | $12.32 | 132,735 |
| 2019-08-27 | $13.90 | $13.90 | $13.86 | $13.87 | $12.37 | 18,004 |
| 2019-08-26 | $13.91 | $13.91 | $13.85 | $13.89 | $12.39 | 109,521 |
| 2019-08-23 | $13.81 | $13.87 | $13.75 | $13.87 | $12.37 | 96,275 |
| 2019-08-22 | $13.90 | $13.91 | $13.79 | $13.81 | $12.32 | 39,548 |
| 2019-08-21 | $13.89 | $13.91 | $13.81 | $13.88 | $12.38 | 45,815 |
| 2019-08-20 | $13.88 | $13.91 | $13.85 | $13.88 | $12.38 | 38,997 |
| 2019-08-19 | $13.88 | $13.90 | $13.75 | $13.85 | $12.35 | 52,854 |
| 2019-08-16 | $13.86 | $13.86 | $13.75 | $13.84 | $12.34 | 87,871 |
| 2019-08-15 | $13.83 | $13.84 | $13.76 | $13.81 | $12.32 | 80,310 |
| 2019-08-14 | $13.84 | $13.86 | $13.75 | $13.77 | $12.28 | 115,126 |
| 2019-08-13 | $13.84 | $13.85 | $13.81 | $13.81 | $12.28 | 44,955 |
| 2019-08-12 | $13.82 | $13.85 | $13.78 | $13.79 | $12.26 | 45,942 |
| 2019-08-09 | $13.76 | $13.79 | $13.76 | $13.78 | $12.25 | 87,103 |
| 2019-08-08 | $13.78 | $13.78 | $13.72 | $13.76 | $12.23 | 82,120 |
| 2019-08-07 | $13.80 | $13.86 | $13.75 | $13.77 | $12.24 | 80,729 |
| 2019-08-06 | $13.70 | $13.72 | $13.68 | $13.72 | $12.20 | 59,206 |
| 2019-08-05 | $13.65 | $13.72 | $13.64 | $13.65 | $12.14 | 64,220 |
| 2019-08-02 | $13.56 | $13.65 | $13.55 | $13.64 | $12.13 | 116,030 |
| 2019-08-01 | $13.53 | $13.58 | $13.51 | $13.57 | $12.06 | 75,419 |
| 2019-07-31 | $13.47 | $13.53 | $13.47 | $13.50 | $12.00 | 84,000 |
| 2019-07-30 | $13.46 | $13.52 | $13.42 | $13.48 | $11.98 | 134,283 |
| 2019-07-29 | $13.41 | $13.50 | $13.41 | $13.45 | $11.96 | 165,596 |
| 2019-07-26 | $13.35 | $13.42 | $13.33 | $13.41 | $11.92 | 166,272 |
| 2019-07-25 | $13.38 | $13.41 | $13.37 | $13.38 | $11.90 | 98,837 |
| 2019-07-24 | $13.32 | $13.37 | $13.29 | $13.36 | $11.88 | 74,661 |
| 2019-07-23 | $13.34 | $13.35 | $13.29 | $13.30 | $11.82 | 72,639 |
| 2019-07-22 | $13.34 | $13.34 | $13.30 | $13.32 | $11.84 | 35,972 |
| 2019-07-19 | $13.31 | $13.34 | $13.27 | $13.34 | $11.86 | 59,422 |
| 2019-07-18 | $13.32 | $13.32 | $13.26 | $13.30 | $11.82 | 40,257 |
| 2019-07-17 | $13.38 | $13.38 | $13.26 | $13.32 | $11.84 | 83,516 |
| 2019-07-16 | $13.37 | $13.37 | $13.28 | $13.31 | $11.83 | 76,730 |
| 2019-07-15 | $13.37 | $13.37 | $13.33 | $13.35 | $11.87 | 55,579 |
| 2019-07-12 | $13.34 | $13.36 | $13.30 | $13.36 | $11.88 | 48,982 |
| 2019-07-11 | $13.35 | $13.36 | $13.31 | $13.35 | $11.83 | 70,914 |
| 2019-07-10 | $13.32 | $13.32 | $13.25 | $13.32 | $11.81 | 57,350 |
| 2019-07-09 | $13.30 | $13.30 | $13.25 | $13.29 | $11.78 | 50,511 |
| 2019-07-08 | $13.30 | $13.30 | $13.19 | $13.28 | $11.77 | 89,644 |
| 2019-07-05 | $13.20 | $13.22 | $13.18 | $13.20 | $11.70 | 44,921 |
| 2019-07-03 | $13.22 | $13.27 | $13.22 | $13.25 | $11.74 | 95,406 |
| 2019-07-02 | $13.22 | $13.28 | $13.20 | $13.25 | $11.74 | 91,004 |
| 2019-07-01 | $13.24 | $13.29 | $13.19 | $13.22 | $11.72 | 78,467 |
| 2019-06-28 | $13.23 | $13.26 | $13.20 | $13.25 | $11.74 | 240,622 |
| 2019-06-27 | $13.29 | $13.29 | $13.22 | $13.23 | $11.73 | 105,857 |
| 2019-06-26 | $13.19 | $13.26 | $13.19 | $13.26 | $11.75 | 39,774 |
| 2019-06-25 | $13.25 | $13.26 | $13.19 | $13.20 | $11.70 | 50,345 |
| 2019-06-24 | $13.20 | $13.25 | $13.20 | $13.23 | $11.73 | 70,539 |
| 2019-06-21 | $13.20 | $13.21 | $13.18 | $13.19 | $11.69 | 52,053 |
| 2019-06-20 | $13.16 | $13.20 | $13.16 | $13.18 | $11.68 | 57,247 |
| 2019-06-19 | $13.17 | $13.19 | $13.17 | $13.18 | $11.68 | 39,643 |
| 2019-06-18 | $13.16 | $13.20 | $13.15 | $13.17 | $11.67 | 88,206 |
| 2019-06-17 | $13.20 | $13.20 | $13.14 | $13.15 | $11.66 | 40,040 |
| 2019-06-14 | $13.15 | $13.19 | $13.14 | $13.17 | $11.67 | 31,419 |
| 2019-06-13 | $13.14 | $13.17 | $13.10 | $13.12 | $11.63 | 223,702 |
| 2019-06-12 | $13.20 | $13.20 | $13.16 | $13.20 | $11.66 | 50,463 |
| 2019-06-11 | $13.19 | $13.19 | $13.15 | $13.18 | $11.64 | 71,434 |
| 2019-06-10 | $13.14 | $13.19 | $13.14 | $13.17 | $11.63 | 38,306 |
| 2019-06-07 | $13.12 | $13.20 | $13.12 | $13.13 | $11.60 | 86,645 |
| 2019-06-06 | $13.10 | $13.13 | $13.09 | $13.12 | $11.59 | 138,415 |
| 2019-06-05 | $13.06 | $13.10 | $13.05 | $13.10 | $11.57 | 67,842 |
| 2019-06-04 | $13.08 | $13.13 | $13.06 | $13.07 | $11.55 | 50,169 |
| 2019-06-03 | $13.13 | $13.16 | $13.07 | $13.09 | $11.56 | 144,886 |
| 2019-05-31 | $13.06 | $13.13 | $13.06 | $13.13 | $11.60 | 91,541 |
| 2019-05-30 | $13.09 | $13.12 | $13.03 | $13.04 | $11.52 | 84,370 |
| 2019-05-29 | $13.15 | $13.17 | $13.08 | $13.09 | $11.56 | 79,293 |
| 2019-05-28 | $13.19 | $13.19 | $13.13 | $13.15 | $11.62 | 43,017 |
| 2019-05-24 | $13.18 | $13.18 | $13.12 | $13.14 | $11.61 | 17,374 |
| 2019-05-23 | $13.12 | $13.16 | $13.11 | $13.12 | $11.59 | 53,139 |
| 2019-05-22 | $13.13 | $13.16 | $13.10 | $13.12 | $11.59 | 74,274 |
| 2019-05-21 | $13.08 | $13.12 | $13.07 | $13.10 | $11.57 | 52,970 |
| 2019-05-20 | $13.10 | $13.11 | $13.08 | $13.11 | $11.58 | 68,800 |
| 2019-05-17 | $13.04 | $13.11 | $13.04 | $13.10 | $11.57 | 83,916 |
| 2019-05-16 | $13.01 | $13.06 | $13.00 | $13.04 | $11.52 | 104,519 |
| 2019-05-15 | $13.03 | $13.05 | $13.03 | $13.04 | $11.52 | 61,117 |
| 2019-05-14 | $13.03 | $13.03 | $12.95 | $13.02 | $11.50 | 90,369 |
| 2019-05-13 | $13.06 | $13.09 | $13.04 | $13.05 | $11.49 | 52,882 |
| 2019-05-10 | $13.09 | $13.09 | $13.03 | $13.05 | $11.49 | 40,847 |
| 2019-05-09 | $13.08 | $13.12 | $13.05 | $13.05 | $11.49 | 68,810 |
| 2019-05-08 | $13.04 | $13.12 | $13.04 | $13.08 | $11.51 | 49,515 |
| 2019-05-07 | $13.12 | $13.12 | $13.03 | $13.05 | $11.49 | 46,913 |
| 2019-05-06 | $13.09 | $13.11 | $13.03 | $13.03 | $11.47 | 59,790 |
| 2019-05-03 | $13.07 | $13.09 | $13.02 | $13.08 | $11.51 | 105,686 |
| 2019-05-02 | $13.07 | $13.10 | $12.99 | $13.02 | $11.46 | 56,665 |
| 2019-05-01 | $13.10 | $13.10 | $13.06 | $13.08 | $11.51 | 56,409 |
| 2019-04-30 | $13.05 | $13.09 | $13.01 | $13.06 | $11.50 | 52,476 |
| 2019-04-29 | $12.92 | $13.10 | $12.92 | $13.01 | $11.45 | 117,719 |
| 2019-04-26 | $12.92 | $12.92 | $12.91 | $12.91 | $11.37 | 78,987 |
| 2019-04-25 | $12.97 | $12.97 | $12.91 | $12.92 | $11.37 | 20,785 |
| 2019-04-24 | $12.94 | $12.95 | $12.90 | $12.92 | $11.37 | 57,374 |
| 2019-04-23 | $12.92 | $12.92 | $12.88 | $12.90 | $11.36 | 27,275 |
| 2019-04-22 | $12.92 | $12.93 | $12.84 | $12.85 | $11.31 | 51,535 |
| 2019-04-18 | $12.94 | $12.98 | $12.89 | $12.95 | $11.40 | 54,748 |
| 2019-04-17 | $12.85 | $12.96 | $12.85 | $12.96 | $11.41 | 48,879 |
| 2019-04-16 | $12.98 | $12.99 | $12.80 | $12.84 | $11.30 | 121,911 |
| 2019-04-15 | $13.00 | $13.04 | $12.98 | $13.04 | $11.48 | 63,102 |
| 2019-04-12 | $12.90 | $13.03 | $12.88 | $13.01 | $11.45 | 144,001 |
| 2019-04-11 | $12.98 | $13.01 | $12.96 | $12.96 | $11.37 | 59,384 |
| 2019-04-10 | $12.99 | $12.99 | $12.96 | $12.98 | $11.39 | 30,438 |
| 2019-04-09 | $12.94 | $12.94 | $12.88 | $12.93 | $11.34 | 49,309 |
| 2019-04-08 | $12.90 | $12.94 | $12.89 | $12.93 | $11.34 | 52,611 |
| 2019-04-05 | $12.95 | $12.98 | $12.86 | $12.90 | $11.32 | 71,319 |
| 2019-04-04 | $12.94 | $12.95 | $12.85 | $12.95 | $11.36 | 35,393 |
| 2019-04-03 | $12.92 | $12.94 | $12.89 | $12.94 | $11.35 | 45,414 |
| 2019-04-02 | $12.89 | $12.92 | $12.86 | $12.92 | $11.34 | 53,223 |
| 2019-04-01 | $12.78 | $12.87 | $12.78 | $12.85 | $11.27 | 155,686 |
| 2019-03-29 | $12.83 | $12.88 | $12.80 | $12.83 | $11.26 | 62,512 |
| 2019-03-28 | $12.89 | $12.89 | $12.85 | $12.86 | $11.28 | 44,270 |
| 2019-03-27 | $12.83 | $12.89 | $12.81 | $12.87 | $11.29 | 67,127 |
| 2019-03-26 | $12.89 | $12.89 | $12.82 | $12.83 | $11.26 | 112,415 |
| 2019-03-25 | $12.89 | $12.89 | $12.83 | $12.86 | $11.28 | 57,784 |
| 2019-03-22 | $12.88 | $12.90 | $12.80 | $12.87 | $11.29 | 55,996 |
| 2019-03-21 | $12.79 | $12.84 | $12.79 | $12.81 | $11.24 | 74,245 |
| 2019-03-20 | $12.81 | $12.83 | $12.79 | $12.81 | $11.24 | 39,259 |
| 2019-03-19 | $12.80 | $12.83 | $12.76 | $12.83 | $11.26 | 41,236 |
| 2019-03-18 | $12.79 | $12.80 | $12.74 | $12.79 | $11.22 | 50,207 |
| 2019-03-15 | $12.83 | $12.83 | $12.71 | $12.74 | $11.18 | 37,364 |
| 2019-03-14 | $12.80 | $12.80 | $12.75 | $12.77 | $11.20 | 77,171 |
| 2019-03-13 | $12.84 | $12.89 | $12.84 | $12.86 | $11.24 | 52,870 |
| 2019-03-12 | $12.76 | $12.87 | $12.74 | $12.87 | $11.25 | 103,136 |
| 2019-03-11 | $12.79 | $12.79 | $12.76 | $12.79 | $11.18 | 31,471 |
| 2019-03-08 | $12.63 | $12.78 | $12.63 | $12.75 | $11.15 | 77,392 |
| 2019-03-07 | $12.70 | $12.76 | $12.69 | $12.71 | $11.11 | 77,056 |
| 2019-03-06 | $12.70 | $12.75 | $12.68 | $12.71 | $11.11 | 44,695 |
| 2019-03-05 | $12.75 | $12.85 | $12.70 | $12.75 | $11.15 | 88,253 |
| 2019-03-04 | $12.85 | $12.86 | $12.74 | $12.77 | $11.16 | 138,834 |
| 2019-03-01 | $12.72 | $12.76 | $12.70 | $12.75 | $11.15 | 59,953 |
| 2019-02-28 | $12.62 | $12.74 | $12.62 | $12.73 | $11.13 | 96,746 |
| 2019-02-27 | $12.61 | $12.69 | $12.61 | $12.65 | $11.06 | 31,416 |
| 2019-02-26 | $12.57 | $12.66 | $12.57 | $12.63 | $11.04 | 34,868 |
| 2019-02-25 | $12.52 | $12.62 | $12.52 | $12.57 | $10.99 | 52,261 |
| 2019-02-22 | $12.64 | $12.64 | $12.52 | $12.57 | $10.99 | 132,492 |
| 2019-02-21 | $12.60 | $12.60 | $12.58 | $12.58 | $11.00 | 27,539 |
| 2019-02-20 | $12.63 | $12.63 | $12.58 | $12.62 | $11.03 | 44,877 |
| 2019-02-19 | $12.50 | $12.61 | $12.50 | $12.57 | $10.99 | 82,383 |
| 2019-02-15 | $12.53 | $12.55 | $12.50 | $12.55 | $10.97 | 39,055 |
| 2019-02-14 | $12.54 | $12.54 | $12.48 | $12.53 | $10.95 | 39,499 |
| 2019-02-13 | $12.48 | $12.53 | $12.48 | $12.53 | $10.92 | 31,826 |
| 2019-02-12 | $12.45 | $12.49 | $12.45 | $12.49 | $10.88 | 74,798 |
| 2019-02-11 | $12.49 | $12.51 | $12.39 | $12.44 | $10.84 | 185,977 |
| 2019-02-08 | $12.41 | $12.48 | $12.41 | $12.48 | $10.87 | 44,186 |
| 2019-02-07 | $12.45 | $12.45 | $12.37 | $12.39 | $10.79 | 150,368 |
| 2019-02-06 | $12.45 | $12.47 | $12.35 | $12.41 | $10.81 | 173,420 |
| 2019-02-05 | $12.50 | $12.51 | $12.40 | $12.44 | $10.84 | 187,474 |
| 2019-02-04 | $12.50 | $12.51 | $12.42 | $12.51 | $10.90 | 189,339 |
| 2019-02-01 | $12.50 | $12.51 | $12.43 | $12.47 | $10.86 | 68,360 |
| 2019-01-31 | $12.45 | $12.49 | $12.40 | $12.46 | $10.85 | 54,295 |
| 2019-01-30 | $12.39 | $12.45 | $12.38 | $12.45 | $10.85 | 92,848 |
| 2019-01-29 | $12.39 | $12.39 | $12.36 | $12.38 | $10.79 | 93,076 |
| 2019-01-28 | $12.40 | $12.42 | $12.35 | $12.35 | $10.76 | 105,737 |
| 2019-01-25 | $12.44 | $12.44 | $12.40 | $12.41 | $10.81 | 69,027 |
| 2019-01-24 | $12.45 | $12.45 | $12.36 | $12.39 | $10.79 | 148,280 |
| 2019-01-23 | $12.40 | $12.42 | $12.35 | $12.35 | $10.76 | 47,937 |
| 2019-01-22 | $12.40 | $12.45 | $12.40 | $12.45 | $10.85 | 55,224 |
| 2019-01-18 | $12.45 | $12.47 | $12.36 | $12.40 | $10.80 | 86,627 |
| 2019-01-17 | $12.55 | $12.55 | $12.44 | $12.46 | $10.85 | 33,387 |
| 2019-01-16 | $12.48 | $12.51 | $12.45 | $12.50 | $10.89 | 34,451 |
| 2019-01-15 | $12.49 | $12.51 | $12.46 | $12.48 | $10.87 | 33,176 |
| 2019-01-14 | $12.53 | $12.54 | $12.48 | $12.50 | $10.89 | 37,899 |
| 2019-01-11 | $12.53 | $12.59 | $12.50 | $12.59 | $10.93 | 152,910 |
| 2019-01-10 | $12.46 | $12.50 | $12.44 | $12.49 | $10.84 | 56,337 |
| 2019-01-09 | $12.39 | $12.47 | $12.39 | $12.46 | $10.82 | 50,199 |
| 2019-01-08 | $12.41 | $12.43 | $12.38 | $12.39 | $10.76 | 79,447 |
| 2019-01-07 | $12.27 | $12.38 | $12.27 | $12.36 | $10.73 | 114,837 |
| 2019-01-04 | $12.27 | $12.31 | $12.21 | $12.28 | $10.66 | 44,211 |
| 2019-01-03 | $12.24 | $12.35 | $12.23 | $12.32 | $10.69 | 124,938 |
| 2019-01-02 | $12.00 | $12.23 | $12.00 | $12.21 | $10.60 | 75,496 |
| 2018-12-31 | $11.94 | $12.03 | $11.93 | $11.97 | $10.39 | 292,480 |
| 2018-12-28 | $11.89 | $12.00 | $11.86 | $11.92 | $10.35 | 336,888 |
| 2018-12-27 | $11.89 | $11.94 | $11.89 | $11.90 | $10.33 | 243,506 |
| 2018-12-26 | $11.92 | $11.95 | $11.85 | $11.87 | $10.30 | 208,874 |
| 2018-12-24 | $11.89 | $11.94 | $11.88 | $11.94 | $10.37 | 179,873 |
| 2018-12-21 | $11.97 | $11.98 | $11.83 | $11.88 | $10.31 | 364,033 |
| 2018-12-20 | $12.10 | $12.15 | $11.90 | $11.93 | $10.36 | 229,072 |
| 2018-12-19 | $12.05 | $12.12 | $12.04 | $12.11 | $10.51 | 126,403 |
| 2018-12-18 | $12.12 | $12.12 | $12.05 | $12.06 | $10.47 | 194,164 |
| 2018-12-17 | $12.12 | $12.17 | $12.08 | $12.08 | $10.49 | 113,418 |
| 2018-12-14 | $12.27 | $12.27 | $12.15 | $12.15 | $10.55 | 108,840 |
| 2018-12-13 | $12.29 | $12.31 | $12.24 | $12.24 | $10.63 | 85,434 |
| 2018-12-12 | $12.36 | $12.38 | $12.30 | $12.32 | $10.69 | 129,357 |
| 2018-12-11 | $12.56 | $12.56 | $12.45 | $12.47 | $10.64 | 96,457 |
| 2018-12-10 | $12.49 | $12.57 | $12.49 | $12.53 | $10.69 | 153,452 |
| 2018-12-07 | $12.44 | $12.49 | $12.43 | $12.49 | $10.66 | 66,979 |
| 2018-12-06 | $12.45 | $12.68 | $12.42 | $12.42 | $10.60 | 304,329 |
| 2018-12-04 | $12.50 | $12.50 | $12.40 | $12.47 | $10.64 | 170,417 |
| 2018-12-03 | $12.45 | $12.50 | $12.42 | $12.44 | $10.62 | 155,074 |
| 2018-11-30 | $12.39 | $12.46 | $12.35 | $12.39 | $10.57 | 110,057 |
| 2018-11-29 | $12.28 | $12.41 | $12.28 | $12.39 | $10.57 | 117,319 |
| 2018-11-28 | $12.23 | $12.33 | $12.23 | $12.29 | $10.49 | 126,458 |
| 2018-11-27 | $12.23 | $12.28 | $12.22 | $12.25 | $10.45 | 84,599 |
| 2018-11-26 | $12.21 | $12.25 | $12.21 | $12.23 | $10.44 | 103,654 |
| 2018-11-23 | $12.25 | $12.29 | $12.21 | $12.24 | $10.45 | 45,454 |
| 2018-11-21 | $12.25 | $12.28 | $12.21 | $12.22 | $10.43 | 122,999 |
| 2018-11-20 | $12.20 | $12.28 | $12.20 | $12.28 | $10.48 | 210,450 |
| 2018-11-19 | $12.25 | $12.28 | $12.21 | $12.27 | $10.47 | 191,223 |
| 2018-11-16 | $12.24 | $12.29 | $12.24 | $12.28 | $10.48 | 86,021 |
| 2018-11-15 | $12.29 | $12.31 | $12.25 | $12.29 | $10.49 | 73,185 |
| 2018-11-14 | $12.26 | $12.28 | $12.26 | $12.26 | $10.46 | 59,339 |
| 2018-11-13 | $12.25 | $12.31 | $12.25 | $12.30 | $10.46 | 59,604 |
| 2018-11-12 | $12.23 | $12.30 | $12.23 | $12.23 | $10.40 | 102,305 |
| 2018-11-09 | $12.18 | $12.25 | $12.18 | $12.23 | $10.40 | 98,399 |
| 2018-11-08 | $12.14 | $12.21 | $12.14 | $12.18 | $10.35 | 210,103 |
| 2018-11-07 | $12.14 | $12.17 | $12.13 | $12.16 | $10.34 | 53,903 |
| 2018-11-06 | $12.13 | $12.14 | $12.13 | $12.13 | $10.31 | 95,554 |
| 2018-11-05 | $12.16 | $12.16 | $12.09 | $12.13 | $10.31 | 88,540 |
| 2018-11-02 | $12.08 | $12.09 | $12.04 | $12.07 | $10.26 | 132,878 |
| 2018-11-01 | $12.09 | $12.09 | $12.00 | $12.07 | $10.26 | 159,002 |
| 2018-10-31 | $12.05 | $12.09 | $12.02 | $12.02 | $10.22 | 175,216 |
| 2018-10-30 | $12.07 | $12.09 | $12.03 | $12.05 | $10.24 | 188,206 |
| 2018-10-29 | $12.19 | $12.19 | $12.06 | $12.09 | $10.28 | 166,027 |
| 2018-10-26 | $12.10 | $12.25 | $12.09 | $12.12 | $10.30 | 183,494 |
| 2018-10-25 | $12.08 | $12.12 | $12.06 | $12.09 | $10.28 | 186,579 |
| 2018-10-24 | $12.10 | $12.15 | $12.07 | $12.09 | $10.28 | 110,235 |
| 2018-10-23 | $12.04 | $12.10 | $12.03 | $12.05 | $10.24 | 345,269 |
| 2018-10-22 | $12.02 | $12.06 | $12.01 | $12.04 | $10.24 | 184,025 |
| 2018-10-19 | $12.00 | $12.05 | $12.00 | $12.05 | $10.24 | 163,601 |
| 2018-10-18 | $11.99 | $12.02 | $11.99 | $12.00 | $10.20 | 74,036 |
| 2018-10-17 | $12.00 | $12.04 | $11.99 | $12.00 | $10.20 | 215,394 |
| 2018-10-16 | $12.00 | $12.02 | $11.98 | $12.00 | $10.20 | 103,385 |
| 2018-10-15 | $12.00 | $12.07 | $11.98 | $11.99 | $10.19 | 114,654 |
| 2018-10-12 | $12.02 | $12.02 | $12.00 | $12.02 | $10.22 | 95,195 |
| 2018-10-11 | $12.02 | $12.07 | $12.02 | $12.05 | $10.20 | 129,333 |
| 2018-10-10 | $12.05 | $12.05 | $12.02 | $12.03 | $10.19 | 65,496 |
| 2018-10-09 | $12.01 | $12.06 | $12.01 | $12.05 | $10.20 | 138,873 |
| 2018-10-08 | $12.07 | $12.12 | $12.00 | $12.01 | $10.17 | 161,532 |
| 2018-10-05 | $12.10 | $12.15 | $12.07 | $12.10 | $10.25 | 120,967 |
| 2018-10-04 | $12.16 | $12.19 | $12.07 | $12.10 | $10.25 | 146,166 |
| 2018-10-03 | $12.24 | $12.26 | $12.17 | $12.21 | $10.34 | 99,904 |
| 2018-10-02 | $12.24 | $12.30 | $12.22 | $12.24 | $10.37 | 136,567 |
| 2018-10-01 | $12.36 | $12.39 | $12.18 | $12.30 | $10.42 | 170,503 |
| 2018-09-28 | $12.33 | $12.39 | $12.32 | $12.35 | $10.46 | 64,906 |
| 2018-09-27 | $12.29 | $12.34 | $12.26 | $12.34 | $10.45 | 117,889 |
| 2018-09-26 | $12.26 | $12.30 | $12.24 | $12.29 | $10.41 | 169,258 |
| 2018-09-25 | $12.29 | $12.30 | $12.24 | $12.25 | $10.37 | 110,026 |
| 2018-09-24 | $12.25 | $12.30 | $12.23 | $12.29 | $10.41 | 84,962 |
| 2018-09-21 | $12.32 | $12.34 | $12.31 | $12.31 | $10.42 | 81,415 |
| 2018-09-20 | $12.40 | $12.40 | $12.32 | $12.33 | $10.44 | 134,388 |
| 2018-09-19 | $12.44 | $12.44 | $12.34 | $12.36 | $10.47 | 79,868 |
| 2018-09-18 | $12.48 | $12.50 | $12.37 | $12.40 | $10.50 | 147,979 |
| 2018-09-17 | $12.50 | $12.56 | $12.47 | $12.48 | $10.57 | 71,710 |
| 2018-09-14 | $12.56 | $12.59 | $12.54 | $12.55 | $10.63 | 78,325 |
| 2018-09-13 | $12.61 | $12.63 | $12.58 | $12.59 | $10.66 | 34,630 |
| 2018-09-12 | $12.70 | $12.70 | $12.65 | $12.67 | $10.69 | 53,195 |
| 2018-09-11 | $12.68 | $12.71 | $12.66 | $12.66 | $10.68 | 54,109 |
| 2018-09-10 | $12.68 | $12.73 | $12.68 | $12.71 | $10.72 | 89,482 |
| 2018-09-07 | $12.69 | $12.73 | $12.68 | $12.71 | $10.72 | 85,517 |
| 2018-09-06 | $12.73 | $12.74 | $12.67 | $12.74 | $10.75 | 154,807 |
| 2018-09-05 | $12.70 | $12.71 | $12.65 | $12.71 | $10.72 | 124,007 |
| 2018-09-04 | $12.79 | $12.79 | $12.66 | $12.70 | $10.71 | 95,630 |
| 2018-08-31 | $12.69 | $12.77 | $12.68 | $12.77 | $10.77 | 102,885 |
| 2018-08-30 | $12.68 | $12.71 | $12.67 | $12.67 | $10.69 | 59,456 |
| 2018-08-29 | $12.79 | $12.79 | $12.68 | $12.71 | $10.72 | 90,229 |
| 2018-08-28 | $12.74 | $12.74 | $12.68 | $12.71 | $10.72 | 105,255 |
| 2018-08-27 | $12.67 | $12.69 | $12.66 | $12.67 | $10.69 | 84,761 |
| 2018-08-24 | $12.74 | $12.74 | $12.65 | $12.69 | $10.71 | 95,480 |
| 2018-08-23 | $12.70 | $12.73 | $12.65 | $12.67 | $10.69 | 114,784 |
| 2018-08-22 | $12.71 | $12.73 | $12.66 | $12.69 | $10.71 | 59,667 |
| 2018-08-21 | $12.74 | $12.74 | $12.68 | $12.72 | $10.73 | 78,396 |
| 2018-08-20 | $12.72 | $12.77 | $12.71 | $12.76 | $10.77 | 81,159 |
| 2018-08-17 | $12.70 | $12.72 | $12.70 | $12.70 | $10.71 | 53,005 |
| 2018-08-16 | $12.75 | $12.76 | $12.67 | $12.67 | $10.69 | 67,484 |
| 2018-08-15 | $12.79 | $12.82 | $12.73 | $12.74 | $10.75 | 125,079 |
| 2018-08-14 | $12.75 | $12.80 | $12.71 | $12.80 | $10.80 | 67,724 |
| 2018-08-13 | $12.75 | $12.80 | $12.74 | $12.79 | $10.75 | 69,447 |
| 2018-08-10 | $12.75 | $12.80 | $12.72 | $12.80 | $10.76 | 57,865 |
| 2018-08-09 | $12.76 | $12.76 | $12.72 | $12.73 | $10.70 | 44,827 |
| 2018-08-08 | $12.75 | $12.79 | $12.73 | $12.75 | $10.72 | 63,863 |
| 2018-08-07 | $12.81 | $12.87 | $12.76 | $12.77 | $10.73 | 35,277 |
| 2018-08-06 | $12.80 | $12.86 | $12.79 | $12.82 | $10.78 | 65,096 |
| 2018-08-03 | $12.80 | $12.83 | $12.80 | $12.82 | $10.78 | 38,628 |
| 2018-08-02 | $12.74 | $12.80 | $12.73 | $12.80 | $10.76 | 118,084 |
| 2018-08-01 | $12.84 | $12.84 | $12.72 | $12.74 | $10.71 | 52,613 |
| 2018-07-31 | $12.77 | $12.79 | $12.72 | $12.75 | $10.72 | 170,353 |
| 2018-07-30 | $12.87 | $12.87 | $12.76 | $12.76 | $10.73 | 57,507 |
| 2018-07-27 | $12.84 | $12.89 | $12.80 | $12.84 | $10.79 | 53,046 |
| 2018-07-26 | $12.91 | $12.91 | $12.82 | $12.82 | $10.78 | 54,567 |
| 2018-07-25 | $12.89 | $12.95 | $12.80 | $12.86 | $10.81 | 92,339 |
| 2018-07-24 | $12.93 | $12.95 | $12.89 | $12.94 | $10.88 | 101,564 |
| 2018-07-23 | $13.02 | $13.02 | $12.94 | $12.94 | $10.88 | 47,937 |
| 2018-07-20 | $13.01 | $13.02 | $12.96 | $13.02 | $10.94 | 30,189 |
| 2018-07-19 | $12.95 | $13.00 | $12.94 | $13.00 | $10.93 | 53,019 |
| 2018-07-18 | $12.92 | $12.95 | $12.92 | $12.95 | $10.89 | 38,641 |
| 2018-07-17 | $12.88 | $12.94 | $12.88 | $12.92 | $10.86 | 57,263 |
| 2018-07-16 | $12.91 | $12.93 | $12.88 | $12.90 | $10.84 | 67,496 |
| 2018-07-13 | $12.93 | $12.93 | $12.90 | $12.91 | $10.85 | 29,455 |
| 2018-07-12 | $12.95 | $12.96 | $12.91 | $12.94 | $10.84 | 55,954 |
| 2018-07-11 | $12.93 | $12.94 | $12.92 | $12.94 | $10.84 | 28,152 |
| 2018-07-10 | $12.95 | $12.95 | $12.90 | $12.92 | $10.82 | 39,973 |
| 2018-07-09 | $12.90 | $12.94 | $12.90 | $12.91 | $10.81 | 203,000 |
| 2018-07-06 | $12.95 | $13.03 | $12.90 | $12.95 | $10.85 | 102,456 |
| 2018-07-05 | $13.00 | $13.02 | $12.93 | $12.94 | $10.83 | 204,901 |
| 2018-07-03 | $13.07 | $13.07 | $12.99 | $12.99 | $10.88 | 157,264 |
| 2018-07-02 | $13.10 | $13.14 | $13.06 | $13.10 | $10.97 | 47,360 |
| 2018-06-29 | $13.00 | $13.06 | $13.00 | $13.03 | $10.91 | 50,461 |
| 2018-06-28 | $13.02 | $13.04 | $12.99 | $13.00 | $10.89 | 47,621 |
| 2018-06-27 | $13.02 | $13.03 | $12.99 | $13.01 | $10.90 | 70,850 |
| 2018-06-26 | $13.04 | $13.04 | $13.00 | $13.00 | $10.89 | 50,114 |
| 2018-06-25 | $13.05 | $13.05 | $13.00 | $13.00 | $10.89 | 112,173 |
| 2018-06-22 | $13.03 | $13.05 | $13.00 | $13.00 | $10.89 | 109,061 |
| 2018-06-21 | $13.04 | $13.08 | $13.01 | $13.01 | $10.90 | 55,694 |
| 2018-06-20 | $13.03 | $13.10 | $13.03 | $13.03 | $10.91 | 42,022 |
| 2018-06-19 | $13.11 | $13.11 | $13.01 | $13.05 | $10.93 | 47,967 |
| 2018-06-18 | $13.02 | $13.05 | $13.00 | $13.02 | $10.90 | 53,879 |
| 2018-06-15 | $12.99 | $13.02 | $12.99 | $13.02 | $10.90 | 8,599 |
| 2018-06-14 | $12.99 | $13.06 | $12.99 | $13.00 | $10.89 | 108,321 |
| 2018-06-13 | $13.07 | $13.09 | $13.01 | $13.05 | $10.88 | 61,644 |
| 2018-06-12 | $13.13 | $13.13 | $13.05 | $13.06 | $10.89 | 53,344 |
| 2018-06-11 | $13.04 | $13.11 | $13.03 | $13.09 | $10.92 | 75,934 |
| 2018-06-08 | $13.03 | $13.09 | $13.03 | $13.05 | $10.88 | 40,442 |
| 2018-06-07 | $13.08 | $13.10 | $13.05 | $13.10 | $10.93 | 47,123 |
| 2018-06-06 | $13.02 | $13.08 | $13.02 | $13.05 | $10.88 | 88,823 |
| 2018-06-05 | $13.01 | $13.08 | $13.01 | $13.08 | $10.91 | 41,410 |
| 2018-06-04 | $13.07 | $13.10 | $12.95 | $13.06 | $10.89 | 135,800 |
| 2018-06-01 | $13.10 | $13.10 | $13.04 | $13.06 | $10.89 | 31,833 |
| 2018-05-31 | $13.04 | $13.10 | $13.03 | $13.10 | $10.93 | 58,296 |
| 2018-05-30 | $13.05 | $13.07 | $13.00 | $13.04 | $10.88 | 116,978 |
| 2018-05-29 | $12.99 | $13.06 | $12.99 | $13.05 | $10.88 | 99,775 |
| 2018-05-25 | $12.95 | $12.99 | $12.94 | $12.97 | $10.82 | 71,215 |
| 2018-05-24 | $12.90 | $12.96 | $12.90 | $12.96 | $10.81 | 105,866 |
| 2018-05-23 | $12.90 | $12.94 | $12.88 | $12.89 | $10.75 | 69,903 |
| 2018-05-22 | $12.94 | $12.96 | $12.89 | $12.90 | $10.76 | 51,079 |
| 2018-05-21 | $12.91 | $12.93 | $12.89 | $12.93 | $10.78 | 43,324 |
| 2018-05-18 | $12.85 | $12.94 | $12.85 | $12.88 | $10.74 | 46,467 |
| 2018-05-17 | $12.95 | $12.95 | $12.86 | $12.90 | $10.76 | 73,505 |
| 2018-05-16 | $12.92 | $12.98 | $12.89 | $12.97 | $10.82 | 52,835 |
| 2018-05-15 | $12.96 | $12.96 | $12.84 | $12.91 | $10.77 | 89,846 |
| 2018-05-14 | $13.03 | $13.03 | $12.91 | $12.92 | $10.78 | 69,128 |
| 2018-05-11 | $13.00 | $13.05 | $12.98 | $13.03 | $10.82 | 76,537 |
| 2018-05-10 | $12.98 | $13.03 | $12.97 | $12.99 | $10.79 | 52,527 |
| 2018-05-09 | $12.96 | $12.99 | $12.90 | $12.93 | $10.74 | 77,311 |
| 2018-05-08 | $12.96 | $12.97 | $12.95 | $12.97 | $10.77 | 67,620 |
| 2018-05-07 | $12.97 | $12.98 | $12.91 | $12.96 | $10.76 | 79,810 |
| 2018-05-04 | $12.99 | $13.00 | $12.91 | $12.93 | $10.74 | 81,686 |
| 2018-05-03 | $12.96 | $12.99 | $12.89 | $12.90 | $10.71 | 115,557 |
| 2018-05-02 | $12.91 | $12.95 | $12.89 | $12.89 | $10.70 | 159,474 |
| 2018-05-01 | $13.00 | $13.00 | $12.92 | $12.93 | $10.74 | 60,084 |
| 2018-04-30 | $12.94 | $12.96 | $12.91 | $12.93 | $10.74 | 61,968 |
| 2018-04-27 | $12.95 | $12.98 | $12.93 | $12.96 | $10.76 | 48,492 |
| 2018-04-26 | $12.84 | $12.94 | $12.83 | $12.90 | $10.71 | 46,833 |
| 2018-04-25 | $12.91 | $12.91 | $12.85 | $12.86 | $10.68 | 92,698 |
| 2018-04-24 | $12.92 | $12.94 | $12.91 | $12.91 | $10.72 | 36,643 |
| 2018-04-23 | $12.95 | $12.99 | $12.89 | $12.92 | $10.73 | 54,079 |
| 2018-04-20 | $12.93 | $12.96 | $12.92 | $12.94 | $10.75 | 20,577 |
| 2018-04-19 | $12.98 | $12.98 | $12.94 | $12.94 | $10.75 | 71,850 |
| 2018-04-18 | $12.94 | $12.99 | $12.94 | $12.98 | $10.78 | 82,649 |
| 2018-04-17 | $12.98 | $13.00 | $12.95 | $12.99 | $10.79 | 96,493 |
| 2018-04-16 | $12.94 | $12.98 | $12.94 | $12.98 | $10.78 | 65,035 |
| 2018-04-13 | $13.06 | $13.06 | $12.93 | $12.97 | $10.77 | 57,475 |
| 2018-04-12 | $13.08 | $13.08 | $13.02 | $13.05 | $10.79 | 90,990 |
| 2018-04-11 | $13.07 | $13.10 | $13.06 | $13.08 | $10.82 | 43,457 |
| 2018-04-10 | $13.14 | $13.14 | $13.04 | $13.07 | $10.81 | 68,308 |
| 2018-04-09 | $13.11 | $13.13 | $13.02 | $13.09 | $10.83 | 58,672 |
| 2018-04-06 | $13.02 | $13.10 | $13.00 | $13.08 | $10.82 | 104,769 |
| 2018-04-05 | $12.97 | $13.07 | $12.96 | $13.05 | $10.79 | 124,563 |
| 2018-04-04 | $12.96 | $13.04 | $12.96 | $13.02 | $10.77 | 89,963 |
| 2018-04-03 | $12.98 | $13.00 | $12.96 | $13.00 | $10.75 | 90,253 |
| 2018-04-02 | $12.99 | $13.01 | $12.97 | $12.99 | $10.74 | 118,830 |
| 2018-03-29 | $13.05 | $13.06 | $12.98 | $12.99 | $10.74 | 82,011 |
| 2018-03-28 | $13.00 | $13.05 | $12.99 | $13.05 | $10.79 | 82,860 |
| 2018-03-27 | $12.97 | $12.99 | $12.95 | $12.98 | $10.73 | 117,483 |
| 2018-03-26 | $13.04 | $13.04 | $12.95 | $13.00 | $10.75 | 215,594 |
| 2018-03-23 | $12.98 | $12.98 | $12.90 | $12.94 | $10.70 | 102,293 |
| 2018-03-22 | $12.93 | $13.00 | $12.93 | $12.98 | $10.73 | 70,609 |
| 2018-03-21 | $12.99 | $13.00 | $12.94 | $12.97 | $10.73 | 87,970 |
| 2018-03-20 | $13.02 | $13.04 | $12.99 | $13.02 | $10.77 | 82,081 |
| 2018-03-19 | $13.08 | $13.08 | $13.00 | $13.06 | $10.80 | 90,423 |
| 2018-03-16 | $13.01 | $13.06 | $13.00 | $13.05 | $10.79 | 93,754 |
| 2018-03-15 | $13.13 | $13.14 | $13.00 | $13.04 | $10.78 | 76,186 |
| 2018-03-14 | $13.07 | $13.15 | $13.04 | $13.13 | $10.86 | 76,718 |
| 2018-03-13 | $13.15 | $13.15 | $13.07 | $13.15 | $10.83 | 99,996 |
| 2018-03-12 | $13.14 | $13.18 | $13.08 | $13.14 | $10.82 | 111,415 |
| 2018-03-09 | $13.17 | $13.19 | $13.14 | $13.15 | $10.83 | 36,997 |
| 2018-03-08 | $13.18 | $13.20 | $13.16 | $13.20 | $10.87 | 61,484 |
| 2018-03-07 | $13.21 | $13.24 | $13.13 | $13.18 | $10.85 | 134,784 |
| 2018-03-06 | $13.20 | $13.23 | $13.19 | $13.22 | $10.89 | 56,829 |
| 2018-03-05 | $13.13 | $13.19 | $13.13 | $13.19 | $10.86 | 59,515 |
| 2018-03-02 | $13.12 | $13.15 | $13.10 | $13.13 | $10.81 | 88,938 |
| 2018-03-01 | $13.17 | $13.18 | $13.15 | $13.16 | $10.84 | 95,499 |
| 2018-02-28 | $13.20 | $13.20 | $13.13 | $13.19 | $10.86 | 102,299 |
| 2018-02-27 | $13.25 | $13.26 | $13.18 | $13.22 | $10.89 | 60,500 |
| 2018-02-26 | $13.16 | $13.24 | $13.16 | $13.21 | $10.88 | 214,048 |
| 2018-02-23 | $13.21 | $13.22 | $13.12 | $13.14 | $10.82 | 96,576 |
| 2018-02-22 | $13.22 | $13.22 | $13.15 | $13.16 | $10.84 | 100,857 |
| 2018-02-21 | $13.21 | $13.27 | $13.17 | $13.22 | $10.89 | 64,716 |
| 2018-02-20 | $13.21 | $13.26 | $13.19 | $13.20 | $10.87 | 82,883 |
| 2018-02-16 | $13.22 | $13.25 | $13.21 | $13.22 | $10.89 | 108,366 |
| 2018-02-15 | $13.31 | $13.31 | $13.23 | $13.23 | $10.90 | 93,400 |
| 2018-02-14 | $13.22 | $13.32 | $13.22 | $13.32 | $10.97 | 111,100 |
| 2018-02-13 | $13.23 | $13.32 | $13.23 | $13.28 | $10.89 | 59,414 |
| 2018-02-12 | $13.25 | $13.26 | $13.22 | $13.24 | $10.86 | 42,469 |
| 2018-02-09 | $13.23 | $13.28 | $13.21 | $13.28 | $10.89 | 85,966 |
| 2018-02-08 | $13.24 | $13.33 | $13.23 | $13.32 | $10.92 | 81,614 |
| 2018-02-07 | $13.24 | $13.33 | $13.24 | $13.31 | $10.92 | 90,700 |
| 2018-02-06 | $13.12 | $13.25 | $13.12 | $13.21 | $10.83 | 152,224 |
| 2018-02-05 | $13.28 | $13.30 | $13.05 | $13.14 | $10.78 | 98,061 |
| 2018-02-02 | $13.35 | $13.35 | $13.23 | $13.29 | $10.90 | 124,770 |
| 2018-02-01 | $13.30 | $13.36 | $13.29 | $13.29 | $10.90 | 94,927 |
| 2018-01-31 | $13.26 | $13.34 | $13.24 | $13.34 | $10.94 | 127,601 |
| 2018-01-30 | $13.24 | $13.26 | $13.14 | $13.23 | $10.85 | 174,746 |
| 2018-01-29 | $13.45 | $13.45 | $13.22 | $13.26 | $10.88 | 286,058 |
| 2018-01-26 | $13.58 | $13.58 | $13.41 | $13.41 | $11.00 | 98,467 |
| 2018-01-25 | $13.64 | $13.64 | $13.53 | $13.55 | $11.11 | 67,150 |
| 2018-01-24 | $13.71 | $13.71 | $13.57 | $13.58 | $11.14 | 100,059 |
| 2018-01-23 | $13.63 | $13.68 | $13.63 | $13.65 | $11.19 | 99,520 |
| 2018-01-22 | $13.67 | $13.67 | $13.62 | $13.64 | $11.19 | 47,460 |
| 2018-01-19 | $13.70 | $13.70 | $13.65 | $13.66 | $11.20 | 74,236 |
| 2018-01-18 | $13.70 | $13.71 | $13.68 | $13.70 | $11.24 | 92,175 |
| 2018-01-17 | $13.67 | $13.75 | $13.67 | $13.72 | $11.25 | 95,792 |
| 2018-01-16 | $13.73 | $13.76 | $13.66 | $13.66 | $11.20 | 151,755 |
| 2018-01-12 | $13.75 | $13.75 | $13.71 | $13.73 | $11.26 | 108,482 |
| 2018-01-11 | $13.84 | $13.84 | $13.78 | $13.79 | $11.26 | 74,805 |
| 2018-01-10 | $13.82 | $13.82 | $13.76 | $13.81 | $11.28 | 136,482 |
| 2018-01-09 | $13.90 | $13.91 | $13.82 | $13.83 | $11.30 | 164,556 |
| 2018-01-08 | $13.91 | $13.91 | $13.85 | $13.88 | $11.34 | 87,980 |
| 2018-01-05 | $13.93 | $13.93 | $13.84 | $13.87 | $11.33 | 136,399 |
| 2018-01-04 | $13.86 | $13.94 | $13.86 | $13.89 | $11.35 | 126,204 |
| 2018-01-03 | $13.84 | $13.93 | $13.84 | $13.92 | $11.37 | 100,641 |
| 2018-01-02 | $13.80 | $13.83 | $13.75 | $13.80 | $11.27 | 195,667 |
| 2017-12-29 | $13.81 | $13.83 | $13.78 | $13.78 | $11.26 | 486,250 |
| 2017-12-28 | $13.83 | $13.89 | $13.79 | $13.80 | $11.27 | 300,164 |
| 2017-12-27 | $13.83 | $13.89 | $13.79 | $13.83 | $11.30 | 184,982 |
| 2017-12-26 | $13.79 | $13.84 | $13.79 | $13.81 | $11.28 | 240,740 |
| 2017-12-22 | $13.81 | $13.86 | $13.81 | $13.83 | $11.30 | 149,928 |
| 2017-12-21 | $13.81 | $13.86 | $13.79 | $13.81 | $11.28 | 153,398 |
| 2017-12-20 | $13.78 | $13.85 | $13.78 | $13.81 | $11.28 | 150,486 |
| 2017-12-19 | $13.90 | $13.90 | $13.80 | $13.85 | $11.31 | 168,660 |
| 2017-12-18 | $13.94 | $13.96 | $13.87 | $13.89 | $11.35 | 340,695 |
| 2017-12-15 | $13.99 | $14.00 | $13.95 | $13.95 | $11.40 | 115,142 |
| 2017-12-14 | $14.05 | $14.05 | $13.96 | $14.01 | $11.44 | 143,285 |
| 2017-12-13 | $14.06 | $14.08 | $14.02 | $14.03 | $11.46 | 109,795 |
| 2017-12-12 | $14.20 | $14.20 | $14.01 | $14.03 | $11.46 | 147,534 |
| 2017-12-11 | $14.20 | $14.23 | $14.11 | $14.18 | $11.58 | 117,885 |
| 2017-12-08 | $14.28 | $14.28 | $14.15 | $14.19 | $11.55 | 92,659 |
| 2017-12-07 | $14.27 | $14.28 | $14.18 | $14.28 | $11.62 | 54,542 |
| 2017-12-06 | $14.14 | $14.24 | $14.14 | $14.24 | $11.59 | 109,621 |
| 2017-12-05 | $14.09 | $14.15 | $14.03 | $14.09 | $11.47 | 131,953 |
| 2017-12-04 | $14.08 | $14.12 | $14.00 | $14.07 | $11.45 | 97,438 |
| 2017-12-01 | $14.06 | $14.15 | $14.06 | $14.12 | $11.49 | 115,063 |
| 2017-11-30 | $14.19 | $14.19 | $14.05 | $14.08 | $11.46 | 84,084 |
| 2017-11-29 | $14.32 | $14.32 | $14.15 | $14.18 | $11.54 | 109,456 |
| 2017-11-28 | $14.34 | $14.34 | $14.27 | $14.27 | $11.61 | 72,904 |
| 2017-11-27 | $14.29 | $14.33 | $14.27 | $14.27 | $11.61 | 30,435 |
| 2017-11-24 | $14.26 | $14.34 | $14.26 | $14.32 | $11.65 | 21,864 |
| 2017-11-22 | $14.35 | $14.37 | $14.28 | $14.29 | $11.62 | 76,210 |
| 2017-11-21 | $14.32 | $14.38 | $14.32 | $14.36 | $11.69 | 21,428 |
| 2017-11-20 | $14.39 | $14.42 | $14.31 | $14.31 | $11.64 | 58,043 |
| 2017-11-17 | $14.47 | $14.47 | $14.32 | $14.38 | $11.70 | 48,394 |
| 2017-11-16 | $14.40 | $14.45 | $14.39 | $14.40 | $11.72 | 65,991 |
| 2017-11-15 | $14.46 | $14.48 | $14.42 | $14.42 | $11.73 | 57,295 |
| 2017-11-14 | $14.38 | $14.46 | $14.37 | $14.44 | $11.75 | 57,922 |
| 2017-11-13 | $14.40 | $14.44 | $14.39 | $14.40 | $11.67 | 59,718 |
| 2017-11-10 | $14.40 | $14.42 | $14.34 | $14.40 | $11.67 | 39,093 |
| 2017-11-09 | $14.45 | $14.45 | $14.36 | $14.38 | $11.65 | 47,064 |
| 2017-11-08 | $14.38 | $14.46 | $14.38 | $14.46 | $11.72 | 61,645 |
| 2017-11-07 | $14.30 | $14.36 | $14.30 | $14.34 | $11.62 | 99,102 |
| 2017-11-06 | $14.29 | $14.31 | $14.27 | $14.31 | $11.60 | 79,455 |
| 2017-11-03 | $14.34 | $14.34 | $14.26 | $14.29 | $11.58 | 41,110 |
| 2017-11-02 | $14.36 | $14.36 | $14.27 | $14.27 | $11.56 | 81,936 |
| 2017-11-01 | $14.36 | $14.43 | $14.29 | $14.29 | $11.58 | 71,280 |
| 2017-10-31 | $14.48 | $14.48 | $14.35 | $14.38 | $11.65 | 65,686 |
| 2017-10-30 | $14.45 | $14.47 | $14.43 | $14.43 | $11.69 | 51,240 |
| 2017-10-27 | $14.45 | $14.46 | $14.40 | $14.41 | $11.68 | 58,680 |
| 2017-10-26 | $14.45 | $14.45 | $14.40 | $14.44 | $11.70 | 65,896 |
| 2017-10-25 | $14.49 | $14.49 | $14.43 | $14.45 | $11.71 | 40,166 |
| 2017-10-24 | $14.44 | $14.51 | $14.44 | $14.50 | $11.75 | 59,347 |
| 2017-10-23 | $14.49 | $14.53 | $14.43 | $14.50 | $11.75 | 41,701 |
| 2017-10-20 | $14.49 | $14.49 | $14.44 | $14.48 | $11.73 | 29,086 |
| 2017-10-19 | $14.48 | $14.51 | $14.46 | $14.49 | $11.74 | 45,638 |
| 2017-10-18 | $14.44 | $14.48 | $14.41 | $14.43 | $11.69 | 99,975 |
| 2017-10-17 | $14.52 | $14.52 | $14.47 | $14.48 | $11.73 | 71,133 |
| 2017-10-16 | $14.52 | $14.53 | $14.45 | $14.53 | $11.77 | 53,927 |
| 2017-10-13 | $14.49 | $14.53 | $14.47 | $14.50 | $11.75 | 31,538 |
| 2017-10-12 | $14.52 | $14.55 | $14.45 | $14.55 | $11.74 | 39,564 |
| 2017-10-11 | $14.51 | $14.52 | $14.45 | $14.50 | $11.70 | 65,850 |
| 2017-10-10 | $14.52 | $14.52 | $14.44 | $14.46 | $11.67 | 35,968 |
| 2017-10-09 | $14.52 | $14.52 | $14.45 | $14.47 | $11.68 | 43,436 |
| 2017-10-06 | $14.45 | $14.50 | $14.39 | $14.44 | $11.65 | 44,165 |
| 2017-10-05 | $14.48 | $14.55 | $14.42 | $14.46 | $11.67 | 74,305 |
| 2017-10-04 | $14.46 | $14.53 | $14.43 | $14.49 | $11.69 | 61,518 |
| 2017-10-03 | $14.56 | $14.56 | $14.41 | $14.46 | $11.67 | 62,534 |
| 2017-10-02 | $14.46 | $14.49 | $14.44 | $14.46 | $11.67 | 39,374 |
| 2017-09-29 | $14.48 | $14.51 | $14.45 | $14.51 | $11.71 | 40,609 |
| 2017-09-28 | $14.46 | $14.50 | $14.44 | $14.47 | $11.68 | 53,496 |
| 2017-09-27 | $14.60 | $14.60 | $14.45 | $14.47 | $11.68 | 65,797 |
| 2017-09-26 | $14.62 | $14.62 | $14.54 | $14.55 | $11.74 | 59,447 |
| 2017-09-25 | $14.60 | $14.62 | $14.54 | $14.57 | $11.76 | 37,335 |
| 2017-09-22 | $14.58 | $14.65 | $14.52 | $14.60 | $11.78 | 45,702 |
| 2017-09-21 | $14.61 | $14.63 | $14.50 | $14.57 | $11.76 | 56,248 |
| 2017-09-20 | $14.61 | $14.64 | $14.57 | $14.60 | $11.78 | 58,792 |
| 2017-09-19 | $14.64 | $14.67 | $14.60 | $14.62 | $11.80 | 39,511 |
| 2017-09-18 | $14.62 | $14.64 | $14.60 | $14.60 | $11.78 | 81,832 |
| 2017-09-15 | $14.59 | $14.62 | $14.58 | $14.60 | $11.78 | 34,357 |
| 2017-09-14 | $14.62 | $14.62 | $14.52 | $14.52 | $11.72 | 57,579 |
| 2017-09-13 | $14.62 | $14.67 | $14.61 | $14.67 | $11.79 | 39,976 |
| 2017-09-12 | $14.64 | $14.65 | $14.61 | $14.63 | $11.76 | 67,096 |
| 2017-09-11 | $14.70 | $14.70 | $14.63 | $14.68 | $11.80 | 51,123 |
| 2017-09-08 | $14.66 | $14.70 | $14.63 | $14.69 | $11.81 | 33,952 |
| 2017-09-07 | $14.69 | $14.71 | $14.63 | $14.69 | $11.81 | 55,040 |
| 2017-09-06 | $14.68 | $14.69 | $14.62 | $14.65 | $11.78 | 45,338 |
| 2017-09-05 | $14.64 | $14.66 | $14.59 | $14.64 | $11.77 | 42,887 |
| 2017-09-01 | $14.58 | $14.63 | $14.58 | $14.62 | $11.75 | 24,629 |
| 2017-08-31 | $14.66 | $14.66 | $14.60 | $14.60 | $11.74 | 32,702 |
| 2017-08-30 | $14.65 | $14.65 | $14.55 | $14.60 | $11.74 | 20,086 |
| 2017-08-29 | $14.53 | $14.63 | $14.53 | $14.61 | $11.74 | 82,551 |
| 2017-08-28 | $14.50 | $14.55 | $14.50 | $14.51 | $11.66 | 37,411 |
| 2017-08-25 | $14.49 | $14.52 | $14.47 | $14.51 | $11.66 | 26,673 |
| 2017-08-24 | $14.59 | $14.59 | $14.49 | $14.49 | $11.65 | 60,324 |
| 2017-08-23 | $14.56 | $14.59 | $14.54 | $14.55 | $11.69 | 28,908 |
| 2017-08-22 | $14.58 | $14.58 | $14.50 | $14.53 | $11.68 | 125,897 |
| 2017-08-21 | $14.53 | $14.55 | $14.52 | $14.55 | $11.69 | 21,543 |
| 2017-08-18 | $14.51 | $14.53 | $14.49 | $14.53 | $11.68 | 19,939 |
| 2017-08-17 | $14.47 | $14.51 | $14.44 | $14.51 | $11.66 | 34,175 |
| 2017-08-16 | $14.45 | $14.47 | $14.41 | $14.47 | $11.63 | 56,312 |
| 2017-08-15 | $14.47 | $14.50 | $14.42 | $14.43 | $11.60 | 47,710 |
| 2017-08-14 | $14.60 | $14.60 | $14.48 | $14.50 | $11.65 | 51,657 |
| 2017-08-11 | $14.24 | $14.55 | $14.24 | $14.53 | $11.68 | 173,314 |
| 2017-08-10 | $14.63 | $14.63 | $14.42 | $14.44 | $11.56 | 84,908 |
| 2017-08-09 | $14.63 | $14.65 | $14.51 | $14.51 | $11.62 | 53,769 |
| 2017-08-08 | $14.65 | $14.68 | $14.58 | $14.58 | $11.67 | 56,085 |
| 2017-08-07 | $14.68 | $14.68 | $14.58 | $14.60 | $11.69 | 47,626 |
| 2017-08-04 | $14.79 | $14.79 | $14.62 | $14.64 | $11.72 | 53,151 |
| 2017-08-03 | $14.75 | $14.81 | $14.70 | $14.74 | $11.80 | 85,180 |
| 2017-08-02 | $14.74 | $14.75 | $14.68 | $14.71 | $11.78 | 57,493 |
| 2017-08-01 | $14.78 | $14.78 | $14.65 | $14.68 | $11.75 | 107,638 |
| 2017-07-31 | $14.57 | $14.74 | $14.54 | $14.74 | $11.80 | 195,917 |
| 2017-07-28 | $14.47 | $14.54 | $14.46 | $14.53 | $11.63 | 76,823 |
| 2017-07-27 | $14.45 | $14.49 | $14.42 | $14.45 | $11.57 | 77,588 |
| 2017-07-26 | $14.40 | $14.46 | $14.40 | $14.43 | $11.55 | 82,283 |
| 2017-07-25 | $14.49 | $14.49 | $14.40 | $14.40 | $11.53 | 26,936 |
| 2017-07-24 | $14.46 | $14.49 | $14.40 | $14.42 | $11.54 | 64,888 |
| 2017-07-21 | $14.52 | $14.52 | $14.48 | $14.49 | $11.60 | 16,182 |
| 2017-07-20 | $14.51 | $14.51 | $14.45 | $14.46 | $11.58 | 30,092 |
| 2017-07-19 | $14.45 | $14.50 | $14.44 | $14.45 | $11.57 | 56,067 |
| 2017-07-18 | $14.52 | $14.52 | $14.41 | $14.45 | $11.56 | 46,336 |
| 2017-07-17 | $14.47 | $14.51 | $14.44 | $14.44 | $11.56 | 33,777 |
| 2017-07-14 | $14.45 | $14.52 | $14.41 | $14.50 | $11.61 | 43,137 |
| 2017-07-13 | $14.32 | $14.43 | $14.32 | $14.39 | $11.52 | 65,742 |
| 2017-07-12 | $14.37 | $14.43 | $14.32 | $14.32 | $11.46 | 78,555 |
| 2017-07-11 | $14.36 | $14.42 | $14.35 | $14.42 | $11.50 | 38,038 |
| 2017-07-10 | $14.34 | $14.40 | $14.32 | $14.39 | $11.47 | 66,779 |
| 2017-07-07 | $14.27 | $14.34 | $14.27 | $14.32 | $11.42 | 49,393 |
| 2017-07-06 | $14.38 | $14.38 | $14.28 | $14.32 | $11.42 | 37,053 |
| 2017-07-05 | $14.38 | $14.42 | $14.32 | $14.38 | $11.46 | 77,620 |
| 2017-07-03 | $14.37 | $14.43 | $14.36 | $14.41 | $11.49 | 28,953 |
| 2017-06-30 | $14.33 | $14.38 | $14.33 | $14.37 | $11.46 | 41,189 |
| 2017-06-29 | $14.38 | $14.42 | $14.35 | $14.37 | $11.46 | 54,544 |
| 2017-06-28 | $14.56 | $14.56 | $14.46 | $14.46 | $11.53 | 30,494 |
| 2017-06-27 | $14.49 | $14.51 | $14.46 | $14.47 | $11.54 | 26,756 |
| 2017-06-26 | $14.56 | $14.56 | $14.48 | $14.50 | $11.56 | 38,349 |
| 2017-06-23 | $14.49 | $14.52 | $14.37 | $14.52 | $11.57 | 54,602 |
| 2017-06-22 | $14.51 | $14.52 | $14.44 | $14.48 | $11.54 | 46,773 |
| 2017-06-21 | $14.47 | $14.55 | $14.45 | $14.50 | $11.56 | 63,234 |
| 2017-06-20 | $14.50 | $14.50 | $14.45 | $14.47 | $11.54 | 19,927 |
| 2017-06-19 | $14.45 | $14.49 | $14.45 | $14.46 | $11.53 | 17,426 |
| 2017-06-16 | $14.45 | $14.48 | $14.43 | $14.48 | $11.54 | 23,040 |
| 2017-06-15 | $14.37 | $14.46 | $14.37 | $14.43 | $11.50 | 39,404 |
| 2017-06-14 | $14.44 | $14.47 | $14.39 | $14.40 | $11.48 | 55,683 |
| 2017-06-13 | $14.37 | $14.41 | $14.33 | $14.41 | $11.49 | 39,731 |
| 2017-06-12 | $14.43 | $14.44 | $14.38 | $14.43 | $11.46 | 48,636 |
| 2017-06-09 | $14.47 | $14.47 | $14.39 | $14.43 | $11.45 | 40,295 |
| 2017-06-08 | $14.50 | $14.50 | $14.41 | $14.45 | $11.47 | 74,289 |
| 2017-06-07 | $14.49 | $14.49 | $14.42 | $14.45 | $11.47 | 54,149 |
| 2017-06-06 | $14.45 | $14.50 | $14.45 | $14.48 | $11.50 | 39,108 |
| 2017-06-05 | $14.49 | $14.50 | $14.40 | $14.41 | $11.44 | 38,507 |
| 2017-06-02 | $14.50 | $14.51 | $14.44 | $14.48 | $11.50 | 68,955 |
| 2017-06-01 | $14.46 | $14.47 | $14.43 | $14.47 | $11.49 | 39,049 |
| 2017-05-31 | $14.40 | $14.43 | $14.34 | $14.41 | $11.44 | 71,892 |
| 2017-05-30 | $14.37 | $14.38 | $14.29 | $14.30 | $11.35 | 47,528 |
| 2017-05-26 | $14.33 | $14.36 | $14.31 | $14.35 | $11.39 | 52,535 |
| 2017-05-25 | $14.38 | $14.38 | $14.30 | $14.33 | $11.38 | 54,859 |
| 2017-05-24 | $14.34 | $14.37 | $14.31 | $14.37 | $11.41 | 58,162 |
| 2017-05-23 | $14.28 | $14.34 | $14.28 | $14.32 | $11.37 | 63,712 |
| 2017-05-22 | $14.25 | $14.31 | $14.23 | $14.30 | $11.35 | 64,125 |
| 2017-05-19 | $14.25 | $14.28 | $14.22 | $14.22 | $11.29 | 57,144 |
| 2017-05-18 | $14.33 | $14.36 | $14.25 | $14.26 | $11.32 | 104,585 |
| 2017-05-17 | $14.32 | $14.35 | $14.29 | $14.33 | $11.38 | 113,077 |
| 2017-05-16 | $14.29 | $14.34 | $14.25 | $14.26 | $11.32 | 114,839 |
| 2017-05-15 | $14.34 | $14.34 | $14.27 | $14.27 | $11.33 | 106,846 |
| 2017-05-12 | $14.20 | $14.31 | $14.20 | $14.27 | $11.33 | 106,593 |
| 2017-05-11 | $14.18 | $14.22 | $14.18 | $14.20 | $11.27 | 38,531 |
| 2017-05-10 | $14.30 | $14.30 | $14.23 | $14.25 | $11.27 | 43,286 |
| 2017-05-09 | $14.26 | $14.30 | $14.24 | $14.26 | $11.27 | 137,475 |
| 2017-05-08 | $14.30 | $14.36 | $14.26 | $14.27 | $11.28 | 54,460 |
| 2017-05-05 | $14.34 | $14.37 | $14.29 | $14.33 | $11.33 | 23,613 |
| 2017-05-04 | $14.35 | $14.37 | $14.28 | $14.31 | $11.31 | 41,882 |
| 2017-05-03 | $14.31 | $14.37 | $14.31 | $14.35 | $11.34 | 36,897 |
| 2017-05-02 | $14.33 | $14.34 | $14.30 | $14.32 | $11.32 | 32,154 |
| 2017-05-01 | $14.30 | $14.31 | $14.26 | $14.31 | $11.31 | 50,497 |
| 2017-04-28 | $14.26 | $14.29 | $14.23 | $14.27 | $11.28 | 53,838 |
| 2017-04-27 | $14.20 | $14.28 | $14.20 | $14.23 | $11.25 | 58,916 |
| 2017-04-26 | $14.22 | $14.28 | $14.18 | $14.22 | $11.24 | 70,145 |
| 2017-04-25 | $14.26 | $14.26 | $14.16 | $14.19 | $11.22 | 116,446 |
| 2017-04-24 | $14.30 | $14.31 | $14.24 | $14.30 | $11.31 | 61,779 |
| 2017-04-21 | $14.35 | $14.35 | $14.30 | $14.31 | $11.31 | 30,165 |
| 2017-04-20 | $14.35 | $14.36 | $14.30 | $14.32 | $11.32 | 55,490 |
| 2017-04-19 | $14.39 | $14.39 | $14.34 | $14.35 | $11.34 | 41,524 |
| 2017-04-18 | $14.36 | $14.39 | $14.34 | $14.37 | $11.36 | 59,897 |
| 2017-04-17 | $14.41 | $14.44 | $14.28 | $14.32 | $11.32 | 128,482 |
| 2017-04-13 | $14.41 | $14.43 | $14.36 | $14.37 | $11.36 | 82,850 |
| 2017-04-12 | $14.34 | $14.39 | $14.34 | $14.36 | $11.35 | 56,494 |
| 2017-04-11 | $14.32 | $14.38 | $14.31 | $14.32 | $11.32 | 91,865 |
| 2017-04-10 | $14.34 | $14.39 | $14.31 | $14.37 | $11.31 | 113,900 |
| 2017-04-07 | $14.31 | $14.33 | $14.28 | $14.29 | $11.25 | 34,285 |
| 2017-04-06 | $14.28 | $14.31 | $14.23 | $14.25 | $11.22 | 71,591 |
| 2017-04-05 | $14.27 | $14.29 | $14.21 | $14.26 | $11.23 | 84,524 |
| 2017-04-04 | $14.32 | $14.34 | $14.26 | $14.27 | $11.24 | 54,616 |
| 2017-04-03 | $14.32 | $14.34 | $14.27 | $14.29 | $11.25 | 64,437 |
| 2017-03-31 | $14.25 | $14.28 | $14.24 | $14.28 | $11.24 | 28,346 |
| 2017-03-30 | $14.29 | $14.29 | $14.25 | $14.25 | $11.22 | 33,790 |
| 2017-03-29 | $14.26 | $14.28 | $14.25 | $14.28 | $11.24 | 32,283 |
| 2017-03-28 | $14.29 | $14.29 | $14.21 | $14.22 | $11.20 | 42,964 |
| 2017-03-27 | $14.29 | $14.32 | $14.25 | $14.28 | $11.24 | 61,912 |
| 2017-03-24 | $14.19 | $14.29 | $14.19 | $14.27 | $11.24 | 87,222 |
| 2017-03-23 | $14.21 | $14.23 | $14.16 | $14.19 | $11.17 | 51,328 |
| 2017-03-22 | $14.14 | $14.23 | $14.09 | $14.23 | $11.20 | 112,351 |
| 2017-03-21 | $14.10 | $14.11 | $14.08 | $14.11 | $11.11 | 73,048 |
| 2017-03-20 | $14.04 | $14.10 | $14.02 | $14.08 | $11.09 | 53,152 |
| 2017-03-17 | $14.01 | $14.05 | $13.99 | $14.02 | $11.04 | 75,567 |
| 2017-03-16 | $14.06 | $14.06 | $13.95 | $13.99 | $11.01 | 70,742 |
| 2017-03-15 | $13.94 | $14.07 | $13.88 | $14.04 | $11.05 | 92,513 |
| 2017-03-14 | $13.90 | $13.93 | $13.81 | $13.92 | $10.96 | 97,979 |
| 2017-03-13 | $14.01 | $14.02 | $13.87 | $13.93 | $10.97 | 138,210 |
| 2017-03-10 | $14.07 | $14.13 | $14.01 | $14.04 | $11.01 | 216,732 |
| 2017-03-09 | $14.26 | $14.28 | $14.04 | $14.12 | $11.07 | 207,297 |
| 2017-03-08 | $14.27 | $14.31 | $14.25 | $14.30 | $11.21 | 124,821 |
| 2017-03-07 | $14.40 | $14.41 | $14.28 | $14.28 | $11.20 | 85,203 |
| 2017-03-06 | $14.46 | $14.48 | $14.30 | $14.39 | $11.28 | 146,048 |
| 2017-03-03 | $14.58 | $14.58 | $14.39 | $14.42 | $11.30 | 122,720 |
| 2017-03-02 | $14.70 | $14.70 | $14.50 | $14.51 | $11.38 | 172,066 |
| 2017-03-01 | $14.74 | $14.74 | $14.68 | $14.70 | $11.53 | 179,738 |
| 2017-02-28 | $14.77 | $14.79 | $14.70 | $14.79 | $11.59 | 90,483 |
| 2017-02-27 | $14.75 | $14.76 | $14.71 | $14.72 | $11.54 | 78,063 |
| 2017-02-24 | $14.79 | $14.80 | $14.74 | $14.75 | $11.56 | 54,926 |
| 2017-02-23 | $14.75 | $14.75 | $14.68 | $14.72 | $11.54 | 47,188 |
| 2017-02-22 | $14.71 | $14.75 | $14.66 | $14.69 | $11.52 | 66,882 |
| 2017-02-21 | $14.74 | $14.75 | $14.68 | $14.71 | $11.53 | 35,411 |
| 2017-02-17 | $14.69 | $14.71 | $14.65 | $14.67 | $11.50 | 57,939 |
| 2017-02-16 | $14.68 | $14.69 | $14.65 | $14.66 | $11.49 | 49,564 |
| 2017-02-15 | $14.70 | $14.74 | $14.65 | $14.68 | $11.51 | 39,068 |
| 2017-02-14 | $14.82 | $14.83 | $14.68 | $14.70 | $11.52 | 73,655 |
| 2017-02-13 | $14.86 | $14.89 | $14.77 | $14.78 | $11.59 | 118,741 |
| 2017-02-10 | $15.02 | $15.02 | $14.86 | $14.87 | $11.60 | 50,306 |
| 2017-02-09 | $15.12 | $15.15 | $14.94 | $14.95 | $11.67 | 78,692 |
| 2017-02-08 | $15.05 | $15.11 | $15.05 | $15.11 | $11.79 | 27,089 |
| 2017-02-07 | $15.00 | $15.05 | $14.96 | $15.05 | $11.75 | 34,361 |
| 2017-02-06 | $14.94 | $15.00 | $14.91 | $14.99 | $11.70 | 37,324 |
| 2017-02-03 | $14.95 | $14.97 | $14.86 | $14.92 | $11.64 | 41,441 |
| 2017-02-02 | $14.96 | $14.96 | $14.85 | $14.87 | $11.60 | 96,835 |
| 2017-02-01 | $14.96 | $14.97 | $14.87 | $14.91 | $11.64 | 71,014 |
| 2017-01-31 | $14.92 | $14.94 | $14.88 | $14.94 | $11.66 | 66,725 |
| 2017-01-30 | $14.84 | $14.89 | $14.83 | $14.89 | $11.62 | 60,138 |
| 2017-01-27 | $14.72 | $14.82 | $14.72 | $14.81 | $11.56 | 42,807 |
| 2017-01-26 | $14.78 | $14.79 | $14.72 | $14.74 | $11.50 | 28,035 |
| 2017-01-25 | $14.76 | $14.76 | $14.65 | $14.75 | $11.51 | 61,835 |
| 2017-01-24 | $14.74 | $14.75 | $14.66 | $14.73 | $11.50 | 89,244 |
| 2017-01-23 | $14.78 | $14.81 | $14.71 | $14.78 | $11.53 | 47,751 |
| 2017-01-20 | $14.74 | $14.75 | $14.69 | $14.73 | $11.50 | 33,348 |
| 2017-01-19 | $14.82 | $14.83 | $14.72 | $14.73 | $11.50 | 53,197 |
| 2017-01-18 | $14.84 | $14.86 | $14.78 | $14.83 | $11.57 | 66,657 |
| 2017-01-17 | $14.89 | $14.94 | $14.82 | $14.86 | $11.60 | 37,692 |
| 2017-01-13 | $14.88 | $14.88 | $14.80 | $14.87 | $11.60 | 47,380 |
| 2017-01-12 | $14.79 | $14.98 | $14.78 | $14.86 | $11.60 | 55,264 |
| 2017-01-11 | $14.71 | $14.81 | $14.59 | $14.71 | $11.48 | 90,768 |
| 2017-01-10 | $14.80 | $14.84 | $14.78 | $14.81 | $11.51 | 68,105 |
| 2017-01-09 | $14.70 | $14.77 | $14.68 | $14.77 | $11.47 | 81,039 |
| 2017-01-06 | $14.71 | $14.74 | $14.64 | $14.67 | $11.40 | 108,551 |
| 2017-01-05 | $14.70 | $14.73 | $14.64 | $14.71 | $11.43 | 85,355 |
| 2017-01-04 | $14.55 | $14.65 | $14.55 | $14.62 | $11.36 | 64,743 |
| 2017-01-03 | $14.47 | $14.57 | $14.46 | $14.55 | $11.30 | 46,896 |
| 2016-12-30 | $14.50 | $14.58 | $14.45 | $14.49 | $11.26 | 117,905 |
| 2016-12-29 | $14.53 | $14.54 | $14.45 | $14.52 | $11.28 | 165,144 |
| 2016-12-28 | $14.47 | $14.54 | $14.42 | $14.53 | $11.29 | 129,822 |
| 2016-12-27 | $14.47 | $14.52 | $14.36 | $14.49 | $11.26 | 73,098 |
| 2016-12-23 | $14.51 | $14.54 | $14.48 | $14.49 | $11.26 | 39,006 |
| 2016-12-22 | $14.50 | $14.53 | $14.47 | $14.52 | $11.28 | 63,150 |
| 2016-12-21 | $14.44 | $14.48 | $14.42 | $14.47 | $11.24 | 90,530 |
| 2016-12-20 | $14.46 | $14.48 | $14.35 | $14.48 | $11.25 | 89,842 |
| 2016-12-19 | $14.36 | $14.48 | $14.35 | $14.48 | $11.25 | 102,166 |
| 2016-12-16 | $14.23 | $14.40 | $14.23 | $14.38 | $11.17 | 61,899 |
| 2016-12-15 | $14.37 | $14.37 | $14.27 | $14.28 | $11.09 | 148,569 |
| 2016-12-14 | $14.34 | $14.45 | $14.34 | $14.41 | $11.19 | 77,948 |
| 2016-12-13 | $14.29 | $14.34 | $14.23 | $14.34 | $11.14 | 131,579 |
| 2016-12-12 | $14.27 | $14.32 | $14.18 | $14.28 | $11.09 | 167,217 |
| 2016-12-09 | $14.42 | $14.43 | $14.27 | $14.29 | $11.10 | 85,976 |
| 2016-12-08 | $14.53 | $14.53 | $14.36 | $14.37 | $11.16 | 105,515 |
| 2016-12-07 | $14.32 | $14.64 | $14.32 | $14.59 | $11.28 | 169,428 |
| 2016-12-06 | $14.12 | $14.33 | $14.09 | $14.33 | $11.08 | 168,064 |
| 2016-12-05 | $14.17 | $14.24 | $14.13 | $14.13 | $10.93 | 103,419 |
| 2016-12-02 | $14.17 | $14.24 | $14.13 | $14.21 | $10.99 | 70,004 |
| 2016-12-01 | $14.25 | $14.30 | $14.18 | $14.19 | $10.97 | 92,882 |
| 2016-11-30 | $14.30 | $14.30 | $14.22 | $14.28 | $11.04 | 88,591 |
| 2016-11-29 | $14.27 | $14.52 | $14.27 | $14.34 | $11.09 | 123,095 |
| 2016-11-28 | $14.28 | $14.36 | $14.28 | $14.36 | $11.10 | 62,858 |
| 2016-11-25 | $14.24 | $14.30 | $14.15 | $14.18 | $10.96 | 79,271 |
| 2016-11-23 | $14.38 | $14.41 | $14.33 | $14.34 | $11.09 | 69,922 |
| 2016-11-22 | $14.43 | $14.48 | $14.39 | $14.46 | $11.18 | 131,810 |
| 2016-11-21 | $14.39 | $14.44 | $14.35 | $14.39 | $11.13 | 128,891 |
| 2016-11-18 | $14.41 | $14.47 | $14.33 | $14.35 | $11.10 | 158,349 |
| 2016-11-17 | $14.56 | $14.63 | $14.38 | $14.43 | $11.16 | 146,857 |
| 2016-11-16 | $14.74 | $14.84 | $14.63 | $14.63 | $11.31 | 61,202 |
| 2016-11-15 | $14.47 | $14.84 | $14.47 | $14.74 | $11.40 | 101,721 |
| 2016-11-14 | $14.93 | $14.95 | $14.33 | $14.46 | $11.18 | 268,875 |
| 2016-11-11 | $15.12 | $15.19 | $14.94 | $15.05 | $11.64 | 173,276 |
| 2016-11-10 | $15.35 | $15.39 | $15.12 | $15.18 | $11.74 | 177,905 |
| 2016-11-09 | $15.47 | $15.57 | $15.39 | $15.43 | $11.88 | 93,172 |
| 2016-11-08 | $15.57 | $15.61 | $15.55 | $15.55 | $11.97 | 70,885 |
| 2016-11-07 | $15.49 | $15.61 | $15.47 | $15.61 | $12.02 | 47,577 |
| 2016-11-04 | $15.43 | $15.50 | $15.43 | $15.47 | $11.91 | 48,433 |
| 2016-11-03 | $15.38 | $15.46 | $15.36 | $15.41 | $11.86 | 73,383 |
| 2016-11-02 | $15.63 | $15.63 | $15.38 | $15.38 | $11.84 | 108,693 |
| 2016-11-01 | $15.52 | $15.60 | $15.49 | $15.50 | $11.93 | 50,510 |
| 2016-10-31 | $15.61 | $15.61 | $15.53 | $15.56 | $11.98 | 32,379 |
| 2016-10-28 | $15.67 | $15.67 | $15.49 | $15.56 | $11.98 | 47,084 |
| 2016-10-27 | $15.77 | $15.79 | $15.60 | $15.63 | $12.03 | 45,460 |
| 2016-10-26 | $15.90 | $15.92 | $15.80 | $15.82 | $12.18 | 32,015 |
| 2016-10-25 | $15.96 | $15.96 | $15.80 | $15.90 | $12.24 | 45,718 |
| 2016-10-24 | $16.09 | $16.09 | $15.88 | $15.90 | $12.24 | 41,472 |
| 2016-10-21 | $16.12 | $16.12 | $15.98 | $16.00 | $12.32 | 30,715 |
| 2016-10-20 | $16.04 | $16.09 | $15.85 | $15.99 | $12.31 | 30,479 |
| 2016-10-19 | $15.63 | $15.97 | $15.63 | $15.92 | $12.26 | 90,017 |
| 2016-10-18 | $15.45 | $15.55 | $15.31 | $15.55 | $11.97 | 87,950 |
| 2016-10-17 | $15.48 | $15.53 | $15.24 | $15.36 | $11.82 | 152,783 |
| 2016-10-14 | $15.62 | $15.69 | $15.46 | $15.46 | $11.90 | 98,828 |
| 2016-10-13 | $15.81 | $15.89 | $15.56 | $15.62 | $12.03 | 222,232 |
| 2016-10-12 | $16.18 | $16.18 | $15.84 | $15.86 | $12.21 | 104,208 |
| 2016-10-11 | $16.29 | $16.30 | $16.18 | $16.18 | $12.40 | 49,178 |
| 2016-10-10 | $16.43 | $16.51 | $16.25 | $16.32 | $12.51 | 91,493 |
| 2016-10-07 | $16.46 | $16.50 | $16.39 | $16.40 | $12.57 | 70,695 |
| 2016-10-06 | $16.39 | $16.40 | $16.31 | $16.34 | $12.53 | 33,162 |
| 2016-10-05 | $16.55 | $16.56 | $16.37 | $16.47 | $12.63 | 53,355 |
| 2016-10-04 | $16.62 | $16.66 | $16.36 | $16.45 | $12.61 | 60,853 |
| 2016-10-03 | $16.60 | $16.62 | $16.50 | $16.58 | $12.71 | 20,579 |
| 2016-09-30 | $16.61 | $16.61 | $16.48 | $16.55 | $12.69 | 19,114 |
| 2016-09-29 | $16.79 | $16.79 | $16.50 | $16.51 | $12.66 | 37,551 |
| 2016-09-28 | $16.71 | $16.79 | $16.71 | $16.76 | $12.85 | 36,140 |
| 2016-09-27 | $16.59 | $16.70 | $16.57 | $16.60 | $12.73 | 45,752 |
| 2016-09-26 | $16.56 | $16.58 | $16.51 | $16.51 | $12.66 | 46,997 |
| 2016-09-23 | $16.62 | $16.65 | $16.54 | $16.56 | $12.69 | 32,736 |
| 2016-09-22 | $16.52 | $16.62 | $16.49 | $16.57 | $12.70 | 51,324 |
| 2016-09-21 | $16.46 | $16.47 | $16.39 | $16.43 | $12.60 | 41,418 |
| 2016-09-20 | $16.48 | $16.52 | $16.39 | $16.39 | $12.56 | 30,343 |
| 2016-09-19 | $16.50 | $16.50 | $16.39 | $16.46 | $12.62 | 37,185 |
| 2016-09-16 | $16.54 | $16.54 | $16.39 | $16.43 | $12.60 | 32,029 |
| 2016-09-15 | $16.63 | $16.63 | $16.38 | $16.39 | $12.56 | 69,275 |
| 2016-09-14 | $16.59 | $16.60 | $16.49 | $16.60 | $12.73 | 72,958 |
| 2016-09-13 | $16.64 | $16.64 | $16.45 | $16.51 | $12.66 | 97,155 |
| 2016-09-12 | $16.72 | $16.74 | $16.62 | $16.65 | $12.71 | 59,181 |
| 2016-09-09 | $16.72 | $16.83 | $16.63 | $16.65 | $12.71 | 91,175 |
| 2016-09-08 | $16.81 | $16.90 | $16.80 | $16.89 | $12.90 | 43,000 |
| 2016-09-07 | $16.83 | $16.83 | $16.72 | $16.80 | $12.83 | 41,044 |
| 2016-09-06 | $16.66 | $16.79 | $16.66 | $16.77 | $12.80 | 26,120 |
| 2016-09-02 | $16.86 | $16.86 | $16.63 | $16.66 | $12.72 | 67,720 |
| 2016-09-01 | $16.77 | $16.85 | $16.74 | $16.82 | $12.84 | 37,610 |
| 2016-08-31 | $16.69 | $16.78 | $16.69 | $16.72 | $12.77 | 27,289 |
| 2016-08-30 | $16.71 | $16.75 | $16.68 | $16.73 | $12.77 | 32,406 |
| 2016-08-29 | $16.63 | $16.70 | $16.63 | $16.68 | $12.74 | 42,874 |
| 2016-08-26 | $16.64 | $16.72 | $16.60 | $16.65 | $12.71 | 54,176 |
| 2016-08-25 | $16.81 | $16.82 | $16.66 | $16.71 | $12.76 | 35,126 |
| 2016-08-24 | $16.90 | $16.90 | $16.80 | $16.82 | $12.84 | 41,201 |
| 2016-08-23 | $16.97 | $16.98 | $16.93 | $16.96 | $12.95 | 26,287 |
| 2016-08-22 | $16.94 | $16.97 | $16.91 | $16.93 | $12.93 | 17,994 |
| 2016-08-19 | $16.92 | $16.93 | $16.87 | $16.91 | $12.91 | 37,114 |
| 2016-08-18 | $16.86 | $16.93 | $16.86 | $16.89 | $12.90 | 40,834 |
| 2016-08-17 | $16.76 | $16.82 | $16.70 | $16.82 | $12.84 | 31,886 |
| 2016-08-16 | $16.76 | $16.76 | $16.70 | $16.75 | $12.79 | 26,246 |
| 2016-08-15 | $16.74 | $16.77 | $16.70 | $16.72 | $12.77 | 16,672 |
| 2016-08-12 | $16.64 | $16.71 | $16.61 | $16.71 | $12.76 | 34,814 |
| 2016-08-11 | $16.68 | $16.68 | $16.52 | $16.60 | $12.67 | 55,269 |
| 2016-08-10 | $16.76 | $16.76 | $16.67 | $16.72 | $12.71 | 43,539 |
| 2016-08-09 | $16.79 | $16.80 | $16.69 | $16.70 | $12.70 | 44,137 |
| 2016-08-08 | $16.88 | $16.88 | $16.70 | $16.73 | $12.72 | 30,526 |
| 2016-08-05 | $16.80 | $16.88 | $16.80 | $16.84 | $12.81 | 41,462 |
| 2016-08-04 | $16.90 | $16.90 | $16.80 | $16.80 | $12.77 | 30,138 |
| 2016-08-03 | $16.73 | $16.90 | $16.73 | $16.89 | $12.84 | 25,298 |
| 2016-08-02 | $16.79 | $16.79 | $16.66 | $16.70 | $12.70 | 25,174 |
| 2016-08-01 | $16.81 | $16.84 | $16.77 | $16.82 | $12.79 | 29,960 |
| 2016-07-29 | $16.85 | $16.89 | $16.74 | $16.76 | $12.74 | 40,025 |
| 2016-07-28 | $16.88 | $16.90 | $16.83 | $16.87 | $12.83 | 27,865 |
| 2016-07-27 | $16.86 | $16.90 | $16.82 | $16.87 | $12.83 | 50,389 |
| 2016-07-26 | $16.80 | $16.84 | $16.75 | $16.77 | $12.75 | 29,461 |
| 2016-07-25 | $16.83 | $16.88 | $16.70 | $16.75 | $12.73 | 42,586 |
| 2016-07-22 | $16.86 | $16.88 | $16.76 | $16.76 | $12.74 | 55,428 |
| 2016-07-21 | $16.82 | $16.90 | $16.78 | $16.83 | $12.80 | 41,888 |
| 2016-07-20 | $16.60 | $16.79 | $16.60 | $16.79 | $12.77 | 80,164 |
| 2016-07-19 | $16.53 | $16.60 | $16.40 | $16.54 | $12.58 | 64,493 |
| 2016-07-18 | $16.37 | $16.53 | $16.37 | $16.46 | $12.52 | 71,567 |
| 2016-07-15 | $16.20 | $16.35 | $16.16 | $16.27 | $12.37 | 157,592 |
| 2016-07-14 | $16.50 | $16.53 | $16.16 | $16.17 | $12.30 | 139,963 |
| 2016-07-13 | $16.79 | $16.79 | $16.43 | $16.48 | $12.53 | 91,346 |
| 2016-07-12 | $16.95 | $16.95 | $16.80 | $16.83 | $12.75 | 48,938 |
| 2016-07-11 | $16.95 | $16.95 | $16.88 | $16.95 | $12.84 | 31,586 |
| 2016-07-08 | $16.98 | $16.98 | $16.83 | $16.88 | $12.78 | 47,593 |
| 2016-07-07 | $16.98 | $16.99 | $16.89 | $16.89 | $12.79 | 36,432 |
| 2016-07-06 | $17.00 | $17.00 | $16.90 | $16.96 | $12.84 | 53,392 |
| 2016-07-05 | $16.92 | $16.96 | $16.90 | $16.93 | $12.82 | 41,060 |
| 2016-07-01 | $17.00 | $17.00 | $16.90 | $16.90 | $12.80 | 38,770 |
| 2016-06-30 | $16.98 | $17.00 | $16.88 | $16.90 | $12.80 | 40,308 |
| 2016-06-29 | $16.91 | $16.93 | $16.90 | $16.91 | $12.81 | 31,847 |
| 2016-06-28 | $16.93 | $16.93 | $16.86 | $16.87 | $12.78 | 22,482 |
| 2016-06-27 | $16.96 | $16.96 | $16.85 | $16.91 | $12.81 | 62,574 |
| 2016-06-24 | $16.78 | $16.85 | $16.74 | $16.85 | $12.76 | 71,174 |
| 2016-06-23 | $16.75 | $16.77 | $16.70 | $16.73 | $12.67 | 20,989 |
| 2016-06-22 | $16.73 | $16.79 | $16.72 | $16.75 | $12.69 | 25,789 |
| 2016-06-21 | $16.65 | $16.71 | $16.58 | $16.70 | $12.65 | 25,623 |
| 2016-06-20 | $16.66 | $16.67 | $16.55 | $16.59 | $12.56 | 54,266 |
| 2016-06-17 | $16.66 | $16.75 | $16.58 | $16.60 | $12.57 | 74,099 |
| 2016-06-16 | $16.60 | $16.63 | $16.56 | $16.62 | $12.59 | 45,349 |
| 2016-06-15 | $16.49 | $16.60 | $16.46 | $16.59 | $12.56 | 59,539 |
| 2016-06-14 | $16.39 | $16.44 | $16.33 | $16.42 | $12.44 | 43,186 |
| 2016-06-13 | $16.41 | $16.47 | $16.28 | $16.30 | $12.34 | 43,224 |
| 2016-06-10 | $16.64 | $16.67 | $16.42 | $16.42 | $12.38 | 112,564 |
| 2016-06-09 | $16.65 | $16.65 | $16.58 | $16.60 | $12.52 | 46,982 |
| 2016-06-08 | $16.63 | $16.65 | $16.60 | $16.65 | $12.56 | 50,571 |
| 2016-06-07 | $16.68 | $16.74 | $16.59 | $16.65 | $12.56 | 63,732 |
| 2016-06-06 | $16.60 | $16.69 | $16.60 | $16.63 | $12.54 | 25,904 |
| 2016-06-03 | $16.58 | $16.63 | $16.54 | $16.54 | $12.47 | 29,415 |
| 2016-06-02 | $16.50 | $16.58 | $16.39 | $16.49 | $12.44 | 72,005 |
| 2016-06-01 | $16.34 | $16.60 | $16.34 | $16.53 | $12.47 | 49,329 |
| 2016-05-31 | $16.40 | $16.40 | $16.24 | $16.28 | $12.28 | 58,880 |
| 2016-05-27 | $16.53 | $16.53 | $16.39 | $16.39 | $12.36 | 28,447 |
| 2016-05-26 | $16.53 | $16.53 | $16.46 | $16.47 | $12.42 | 49,028 |
| 2016-05-25 | $16.43 | $16.53 | $16.43 | $16.48 | $12.43 | 51,173 |
| 2016-05-24 | $16.56 | $16.58 | $16.46 | $16.46 | $12.41 | 43,789 |
| 2016-05-23 | $16.40 | $16.56 | $16.40 | $16.46 | $12.41 | 63,751 |
| 2016-05-20 | $16.43 | $16.48 | $16.38 | $16.44 | $12.40 | 41,887 |
| 2016-05-19 | $16.59 | $16.62 | $16.25 | $16.33 | $12.32 | 107,186 |
| 2016-05-18 | $16.77 | $16.77 | $16.59 | $16.60 | $12.52 | 110,150 |
| 2016-05-17 | $16.75 | $16.78 | $16.71 | $16.71 | $12.60 | 42,334 |
| 2016-05-16 | $16.70 | $16.77 | $16.67 | $16.73 | $12.62 | 43,252 |
| 2016-05-13 | $16.78 | $16.84 | $16.66 | $16.66 | $12.57 | 60,127 |
| 2016-05-12 | $16.67 | $16.81 | $16.63 | $16.73 | $12.62 | 43,804 |
| 2016-05-11 | $16.83 | $16.84 | $16.71 | $16.71 | $12.55 | 31,537 |
| 2016-05-10 | $16.86 | $16.88 | $16.79 | $16.81 | $12.62 | 55,991 |
| 2016-05-09 | $16.64 | $16.80 | $16.64 | $16.79 | $12.61 | 66,965 |
| 2016-05-06 | $16.43 | $16.60 | $16.42 | $16.60 | $12.47 | 43,406 |
| 2016-05-05 | $16.45 | $16.47 | $16.39 | $16.43 | $12.34 | 32,652 |
| 2016-05-04 | $16.49 | $16.52 | $16.37 | $16.37 | $12.29 | 30,275 |
| 2016-05-03 | $16.53 | $16.55 | $16.43 | $16.44 | $12.35 | 27,118 |
| 2016-05-02 | $16.53 | $16.55 | $16.46 | $16.48 | $12.38 | 29,873 |
| 2016-04-29 | $16.42 | $16.50 | $16.37 | $16.50 | $12.39 | 38,253 |
| 2016-04-28 | $16.36 | $16.43 | $16.32 | $16.36 | $12.29 | 23,154 |
| 2016-04-27 | $16.28 | $16.39 | $16.28 | $16.32 | $12.26 | 38,653 |
| 2016-04-26 | $16.23 | $16.32 | $16.21 | $16.21 | $12.17 | 45,193 |
| 2016-04-25 | $16.36 | $16.38 | $16.26 | $16.26 | $12.21 | 46,995 |
| 2016-04-22 | $16.33 | $16.37 | $16.28 | $16.37 | $12.29 | 25,462 |
| 2016-04-21 | $16.33 | $16.40 | $16.26 | $16.27 | $12.22 | 33,963 |
| 2016-04-20 | $16.24 | $16.33 | $16.19 | $16.24 | $12.20 | 42,185 |
| 2016-04-19 | $16.42 | $16.42 | $16.13 | $16.18 | $12.15 | 52,473 |
| 2016-04-18 | $16.39 | $16.41 | $16.33 | $16.35 | $12.28 | 21,212 |
| 2016-04-15 | $16.25 | $16.37 | $16.25 | $16.32 | $12.26 | 35,650 |
| 2016-04-14 | $16.22 | $16.23 | $16.12 | $16.16 | $12.14 | 50,751 |
| 2016-04-13 | $16.25 | $16.25 | $16.18 | $16.18 | $12.15 | 45,654 |
| 2016-04-12 | $16.27 | $16.34 | $16.22 | $16.28 | $12.17 | 46,851 |
| 2016-04-11 | $16.31 | $16.35 | $16.20 | $16.21 | $12.12 | 41,297 |
| 2016-04-08 | $16.39 | $16.39 | $16.20 | $16.22 | $12.13 | 63,050 |
| 2016-04-07 | $16.32 | $16.33 | $16.23 | $16.24 | $12.14 | 35,372 |
| 2016-04-06 | $16.24 | $16.32 | $16.24 | $16.32 | $12.20 | 36,819 |
| 2016-04-05 | $16.30 | $16.38 | $16.23 | $16.23 | $12.13 | 60,889 |
| 2016-04-04 | $16.25 | $16.28 | $16.20 | $16.25 | $12.15 | 24,973 |
| 2016-04-01 | $16.30 | $16.30 | $16.18 | $16.22 | $12.13 | 68,714 |
| 2016-03-31 | $16.30 | $16.35 | $16.14 | $16.24 | $12.14 | 69,308 |
| 2016-03-30 | $16.38 | $16.39 | $16.22 | $16.23 | $12.13 | 36,751 |
| 2016-03-29 | $16.34 | $16.40 | $16.27 | $16.33 | $12.21 | 87,711 |
| 2016-03-28 | $16.30 | $16.32 | $16.23 | $16.27 | $12.16 | 35,008 |
| 2016-03-24 | $16.32 | $16.34 | $16.26 | $16.26 | $12.16 | 80,349 |
| 2016-03-23 | $16.24 | $16.30 | $16.16 | $16.30 | $12.19 | 76,379 |
| 2016-03-22 | $16.02 | $16.21 | $15.99 | $16.21 | $12.12 | 58,117 |
| 2016-03-21 | $15.94 | $16.02 | $15.91 | $15.96 | $11.93 | 25,132 |
| 2016-03-18 | $15.96 | $16.00 | $15.88 | $15.88 | $11.87 | 64,417 |
| 2016-03-17 | $15.94 | $15.96 | $15.85 | $15.90 | $11.89 | 59,700 |
| 2016-03-16 | $15.96 | $16.00 | $15.87 | $15.92 | $11.90 | 71,732 |
| 2016-03-15 | $16.12 | $16.12 | $16.00 | $16.04 | $11.99 | 68,517 |
| 2016-03-14 | $16.08 | $16.10 | $16.04 | $16.08 | $12.02 | 23,065 |
| 2016-03-11 | $16.00 | $16.02 | $15.98 | $16.00 | $11.96 | 98,515 |
| 2016-03-10 | $16.10 | $16.10 | $16.01 | $16.04 | $11.94 | 65,608 |
| 2016-03-09 | $16.24 | $16.27 | $16.01 | $16.01 | $11.92 | 99,258 |
| 2016-03-08 | $16.14 | $16.26 | $16.10 | $16.19 | $12.05 | 42,664 |
| 2016-03-07 | $16.08 | $16.10 | $16.01 | $16.10 | $11.98 | 50,421 |
| 2016-03-04 | $16.11 | $16.15 | $15.77 | $16.03 | $11.93 | 93,071 |
| 2016-03-03 | $16.11 | $16.13 | $16.10 | $16.13 | $12.01 | 36,817 |
| 2016-03-02 | $16.08 | $16.12 | $16.02 | $16.11 | $11.99 | 40,239 |
| 2016-03-01 | $16.08 | $16.13 | $16.03 | $16.13 | $12.01 | 93,390 |
| 2016-02-29 | $16.01 | $16.06 | $16.00 | $16.05 | $11.95 | 91,916 |
| 2016-02-26 | $16.06 | $16.06 | $15.96 | $15.98 | $11.89 | 121,987 |
| 2016-02-25 | $16.06 | $16.09 | $16.00 | $16.08 | $11.97 | 43,303 |
| 2016-02-24 | $15.97 | $16.07 | $15.96 | $16.01 | $11.92 | 57,023 |
| 2016-02-23 | $15.81 | $15.96 | $15.79 | $15.96 | $11.88 | 43,875 |
| 2016-02-22 | $15.84 | $15.84 | $15.76 | $15.79 | $11.75 | 30,020 |
| 2016-02-19 | $15.76 | $15.81 | $15.74 | $15.81 | $11.77 | 23,653 |
| 2016-02-18 | $15.72 | $15.80 | $15.71 | $15.80 | $11.76 | 53,079 |
| 2016-02-17 | $15.74 | $15.81 | $15.71 | $15.72 | $11.70 | 94,427 |
| 2016-02-16 | $15.89 | $15.89 | $15.77 | $15.77 | $11.74 | 41,835 |
| 2016-02-12 | $16.05 | $16.05 | $15.87 | $15.89 | $11.83 | 49,915 |
| 2016-02-11 | $16.07 | $16.08 | $15.98 | $16.02 | $11.92 | 35,442 |
| 2016-02-10 | $16.08 | $16.12 | $16.04 | $16.05 | $11.89 | 39,032 |
| 2016-02-09 | $16.10 | $16.15 | $15.99 | $16.06 | $11.90 | 67,956 |
| 2016-02-08 | $16.15 | $16.19 | $16.04 | $16.15 | $11.97 | 53,444 |
| 2016-02-05 | $16.18 | $16.25 | $16.15 | $16.19 | $12.00 | 39,897 |
| 2016-02-04 | $16.10 | $16.18 | $16.10 | $16.12 | $11.95 | 30,658 |
| 2016-02-03 | $16.09 | $16.16 | $16.09 | $16.14 | $11.96 | 52,948 |
| 2016-02-02 | $16.09 | $16.09 | $15.95 | $16.04 | $11.88 | 65,310 |
| 2016-02-01 | $15.98 | $16.06 | $15.93 | $16.06 | $11.90 | 88,955 |
| 2016-01-29 | $16.03 | $16.06 | $15.90 | $15.94 | $11.81 | 237,866 |
| 2016-01-28 | $15.94 | $16.00 | $15.87 | $15.97 | $11.83 | 96,358 |
| 2016-01-27 | $15.99 | $16.06 | $15.92 | $15.92 | $11.80 | 40,876 |
| 2016-01-26 | $16.11 | $16.12 | $15.89 | $15.93 | $11.80 | 81,146 |
| 2016-01-25 | $16.13 | $16.15 | $16.05 | $16.06 | $11.90 | 36,058 |
| 2016-01-22 | $16.04 | $16.13 | $16.00 | $16.11 | $11.94 | 69,052 |
| 2016-01-21 | $15.97 | $16.09 | $15.95 | $15.95 | $11.82 | 67,141 |
| 2016-01-20 | $16.05 | $16.05 | $15.89 | $15.94 | $11.81 | 42,270 |
| 2016-01-19 | $16.09 | $16.09 | $16.00 | $16.04 | $11.88 | 74,187 |
| 2016-01-15 | $16.05 | $16.08 | $16.04 | $16.06 | $11.90 | 43,500 |
| 2016-01-14 | $15.89 | $16.07 | $15.85 | $16.04 | $11.88 | 83,373 |
| 2016-01-13 | $15.97 | $15.97 | $15.85 | $15.86 | $11.75 | 49,415 |
| 2016-01-12 | $15.98 | $16.05 | $15.93 | $15.99 | $11.79 | 64,625 |
| 2016-01-11 | $16.03 | $16.13 | $15.96 | $16.04 | $11.83 | 81,281 |
| 2016-01-08 | $16.02 | $16.05 | $15.92 | $15.96 | $11.77 | 51,326 |
| 2016-01-07 | $15.98 | $16.03 | $15.92 | $15.99 | $11.79 | 47,875 |
| 2016-01-06 | $15.99 | $16.13 | $15.92 | $15.98 | $11.79 | 90,579 |
| 2016-01-05 | $15.90 | $15.99 | $15.90 | $15.95 | $11.76 | 69,845 |
| 2016-01-04 | $15.97 | $15.97 | $15.89 | $15.91 | $11.73 | 44,382 |
| 2015-12-31 | $15.92 | $15.95 | $15.89 | $15.95 | $11.76 | 27,057 |
| 2015-12-30 | $15.85 | $15.90 | $15.85 | $15.90 | $11.73 | 44,733 |
| 2015-12-29 | $15.84 | $15.88 | $15.82 | $15.86 | $11.70 | 29,932 |
| 2015-12-28 | $15.88 | $15.89 | $15.80 | $15.88 | $11.71 | 45,805 |
| 2015-12-24 | $15.87 | $15.89 | $15.80 | $15.89 | $11.72 | 25,091 |
| 2015-12-23 | $15.81 | $15.87 | $15.78 | $15.87 | $11.71 | 24,801 |
| 2015-12-22 | $15.82 | $15.83 | $15.67 | $15.79 | $11.65 | 34,582 |
| 2015-12-21 | $15.74 | $15.84 | $15.70 | $15.80 | $11.65 | 37,987 |
| 2015-12-18 | $15.72 | $15.72 | $15.63 | $15.68 | $11.56 | 23,818 |
| 2015-12-17 | $15.64 | $15.72 | $15.60 | $15.68 | $11.57 | 47,715 |
| 2015-12-16 | $15.44 | $15.56 | $15.27 | $15.56 | $11.48 | 57,479 |
| 2015-12-15 | $15.42 | $15.50 | $15.32 | $15.39 | $11.35 | 94,980 |
| 2015-12-14 | $15.65 | $15.65 | $15.44 | $15.49 | $11.43 | 26,798 |
| 2015-12-11 | $15.66 | $15.86 | $15.61 | $15.65 | $11.54 | 138,293 |
| 2015-12-10 | $15.69 | $15.69 | $15.53 | $15.60 | $11.51 | 101,519 |
| 2015-12-09 | $15.69 | $15.72 | $15.58 | $15.72 | $11.54 | 38,620 |
| 2015-12-08 | $15.57 | $15.69 | $15.51 | $15.69 | $11.52 | 48,019 |
| 2015-12-07 | $15.51 | $15.55 | $15.46 | $15.55 | $11.42 | 47,413 |
| 2015-12-04 | $15.46 | $15.51 | $15.45 | $15.51 | $11.39 | 32,836 |
| 2015-12-03 | $15.59 | $15.63 | $15.39 | $15.41 | $11.31 | 43,374 |
| 2015-12-02 | $15.69 | $15.74 | $15.62 | $15.64 | $11.48 | 53,999 |
| 2015-12-01 | $15.61 | $15.70 | $15.54 | $15.70 | $11.53 | 86,525 |
| 2015-11-30 | $15.53 | $15.53 | $15.43 | $15.52 | $11.39 | 24,899 |
| 2015-11-27 | $15.46 | $15.48 | $15.40 | $15.48 | $11.37 | 7,396 |
| 2015-11-25 | $15.42 | $15.43 | $15.39 | $15.40 | $11.31 | 16,855 |
| 2015-11-24 | $15.52 | $15.54 | $15.31 | $15.39 | $11.30 | 44,466 |
| 2015-11-23 | $15.46 | $15.52 | $15.43 | $15.47 | $11.36 | 20,392 |
| 2015-11-20 | $15.42 | $15.48 | $15.36 | $15.42 | $11.32 | 29,414 |
| 2015-11-19 | $15.28 | $15.42 | $15.26 | $15.41 | $11.31 | 35,256 |
| 2015-11-18 | $15.28 | $15.31 | $15.25 | $15.28 | $11.22 | 28,341 |
| 2015-11-17 | $15.29 | $15.30 | $15.20 | $15.23 | $11.18 | 23,237 |
| 2015-11-16 | $15.34 | $15.36 | $15.26 | $15.29 | $11.23 | 30,793 |
| 2015-11-13 | $15.32 | $15.32 | $15.26 | $15.29 | $11.23 | 30,661 |
| 2015-11-12 | $15.16 | $15.41 | $15.15 | $15.29 | $11.23 | 60,729 |
| 2015-11-11 | $15.35 | $15.36 | $15.25 | $15.32 | $11.19 | 56,558 |
| 2015-11-10 | $15.19 | $15.34 | $15.19 | $15.33 | $11.20 | 52,863 |
| 2015-11-09 | $15.33 | $15.38 | $15.00 | $15.16 | $11.08 | 153,656 |
| 2015-11-06 | $15.59 | $15.59 | $15.40 | $15.45 | $11.29 | 77,940 |
| 2015-11-05 | $15.70 | $15.70 | $15.62 | $15.64 | $11.43 | 45,848 |
| 2015-11-04 | $15.75 | $15.75 | $15.62 | $15.66 | $11.44 | 55,703 |
| 2015-11-03 | $15.75 | $15.77 | $15.70 | $15.72 | $11.49 | 79,185 |
| 2015-11-02 | $15.62 | $15.75 | $15.58 | $15.75 | $11.51 | 84,284 |
| 2015-10-30 | $15.51 | $15.57 | $15.49 | $15.57 | $11.38 | 47,674 |
| 2015-10-29 | $15.52 | $15.52 | $15.47 | $15.47 | $11.30 | 51,430 |
| 2015-10-28 | $15.52 | $15.57 | $15.48 | $15.50 | $11.33 | 34,910 |
| 2015-10-27 | $15.44 | $15.54 | $15.44 | $15.50 | $11.33 | 34,501 |
| 2015-10-26 | $15.52 | $15.58 | $15.45 | $15.47 | $11.30 | 73,401 |
| 2015-10-23 | $15.53 | $15.58 | $15.50 | $15.52 | $11.34 | 47,714 |
| 2015-10-22 | $15.56 | $15.62 | $15.50 | $15.53 | $11.35 | 42,978 |
| 2015-10-21 | $15.53 | $15.58 | $15.51 | $15.53 | $11.35 | 30,931 |
| 2015-10-20 | $15.52 | $15.54 | $15.48 | $15.52 | $11.34 | 58,213 |
| 2015-10-19 | $15.52 | $15.53 | $15.50 | $15.50 | $11.33 | 31,826 |
| 2015-10-16 | $15.52 | $15.52 | $15.48 | $15.49 | $11.32 | 22,852 |
| 2015-10-15 | $15.46 | $15.47 | $15.40 | $15.46 | $11.30 | 53,513 |
| 2015-10-14 | $15.44 | $15.52 | $15.40 | $15.51 | $11.33 | 49,526 |
| 2015-10-13 | $15.35 | $15.39 | $15.31 | $15.39 | $11.25 | 41,684 |
| 2015-10-12 | $15.37 | $15.38 | $15.35 | $15.38 | $11.19 | 14,610 |
| 2015-10-09 | $15.35 | $15.37 | $15.30 | $15.30 | $11.13 | 73,924 |
| 2015-10-08 | $15.33 | $15.34 | $15.30 | $15.34 | $11.16 | 33,928 |
| 2015-10-07 | $15.33 | $15.33 | $15.26 | $15.28 | $11.11 | 68,791 |
| 2015-10-06 | $15.23 | $15.32 | $15.21 | $15.28 | $11.11 | 46,707 |
| 2015-10-05 | $15.18 | $15.23 | $15.15 | $15.23 | $11.08 | 76,861 |
| 2015-10-02 | $15.17 | $15.21 | $15.13 | $15.20 | $11.06 | 34,364 |
| 2015-10-01 | $15.11 | $15.13 | $15.08 | $15.12 | $11.00 | 36,045 |
| 2015-09-30 | $15.07 | $15.08 | $15.02 | $15.06 | $10.95 | 21,518 |
| 2015-09-29 | $15.04 | $15.04 | $14.99 | $15.04 | $10.94 | 21,653 |
| 2015-09-28 | $15.01 | $15.05 | $14.96 | $15.03 | $10.93 | 20,296 |
| 2015-09-25 | $15.04 | $15.04 | $14.99 | $15.00 | $10.91 | 23,093 |
| 2015-09-24 | $15.10 | $15.11 | $14.96 | $15.00 | $10.91 | 27,936 |
| 2015-09-23 | $15.10 | $15.12 | $15.07 | $15.07 | $10.96 | 29,295 |
| 2015-09-22 | $15.06 | $15.15 | $15.03 | $15.08 | $10.97 | 57,465 |
| 2015-09-21 | $15.11 | $15.11 | $15.03 | $15.03 | $10.93 | 26,257 |
| 2015-09-18 | $15.10 | $15.19 | $15.07 | $15.11 | $10.99 | 113,771 |
| 2015-09-17 | $14.84 | $15.05 | $14.84 | $15.04 | $10.94 | 27,432 |
| 2015-09-16 | $14.85 | $14.89 | $14.83 | $14.89 | $10.83 | 21,072 |
| 2015-09-15 | $14.82 | $14.87 | $14.76 | $14.83 | $10.79 | 25,208 |
| 2015-09-14 | $14.90 | $14.90 | $14.80 | $14.81 | $10.77 | 33,918 |
| 2015-09-11 | $14.83 | $14.88 | $14.80 | $14.85 | $10.80 | 31,426 |
| 2015-09-10 | $14.90 | $14.93 | $14.87 | $14.87 | $10.76 | 79,301 |
| 2015-09-09 | $14.99 | $14.99 | $14.94 | $14.94 | $10.81 | 42,593 |
| 2015-09-08 | $15.04 | $15.04 | $14.95 | $14.96 | $10.83 | 50,781 |
| 2015-09-04 | $15.03 | $15.03 | $14.96 | $14.96 | $10.83 | 31,271 |
| 2015-09-03 | $15.05 | $15.05 | $14.96 | $15.00 | $10.86 | 21,954 |
| 2015-09-02 | $14.97 | $15.05 | $14.95 | $15.04 | $10.89 | 57,123 |
| 2015-09-01 | $14.88 | $15.01 | $14.87 | $15.00 | $10.86 | 70,345 |
| 2015-08-31 | $14.73 | $14.86 | $14.71 | $14.86 | $10.76 | 59,961 |
| 2015-08-28 | $14.73 | $14.73 | $14.64 | $14.66 | $10.61 | 31,595 |
| 2015-08-27 | $14.75 | $14.80 | $14.62 | $14.65 | $10.60 | 84,225 |
| 2015-08-26 | $14.78 | $14.80 | $14.70 | $14.74 | $10.67 | 93,456 |
BlackRock California Municipal Income Trust (BFZ) News Headlines
Recent BlackRock California Municipal Income Trust (BFZ) News
Similar Companies to BlackRock California Municipal Income Trust (BFZ) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |