BlackRock Core Bond Trust (BHK) Exchange: NYSE
Data as of June 27, 2025
$9.74 ($0.02) 0.21%
BlackRock Core Bond Trust - Daily Information
Click for more stock information on BlackRock Core Bond Trust.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $9.75 |
| Previous Close | $9.74 |
| High | $9.78 |
| Low | $9.70 |
| Adjusted Open | $9.75 |
| Previous Adjusted Close | $9.74 |
| Adjusted High | $9.78 |
| Adjusted Low | $9.70 |
About BlackRock Core Bond Trust (BHK)
BlackRock Core Bond Trust (the Trust) is a diversified closed-end management investment company. The Trust's investment objective is to provide current income and capital appreciation. The Trust invests at least 75% of its assets in bonds that are investment grade quality at the time of investment. The Trust's investments will include a range of bonds, including corporate bonds, United States government and agency securities and mortgage-related securities. The Trust may invest directly in such securities or synthetically through the use of derivatives. The Trust may invest up to 25% of its total assets in bonds that are rated, at the time of investment, Ba/BB or below by Moody's Corporation, Standard & Poor's or Fitch or that are unrated but judged to be of comparable quality by its investment advisor. BlackRock Advisors, LLC is the Trust's investment advisor. Its sub-advisor is BlackRock Financial Management, Inc.
Invest in BlackRock Core Bond Trust (BHK)
Historical Stock Data for BlackRock Core Bond Trust (BHK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $9.75 | $9.78 | $9.70 | $9.74 | $9.74 | 459,495 |
| 2025-06-25 | $9.72 | $9.75 | $9.70 | $9.72 | $9.72 | 273,936 |
| 2025-06-24 | $9.68 | $9.75 | $9.65 | $9.72 | $9.72 | 236,876 |
| 2025-06-23 | $9.65 | $9.69 | $9.60 | $9.65 | $9.65 | 287,026 |
| 2025-06-20 | $9.65 | $9.65 | $9.55 | $9.62 | $9.62 | 316,696 |
| 2025-06-18 | $9.70 | $9.70 | $9.59 | $9.63 | $9.63 | 257,864 |
| 2025-06-17 | $9.71 | $9.72 | $9.66 | $9.66 | $9.66 | 201,980 |
| 2025-06-16 | $9.83 | $9.83 | $9.66 | $9.66 | $9.66 | 220,674 |
| 2025-06-13 | $9.81 | $9.85 | $9.75 | $9.78 | $9.78 | 199,152 |
| 2025-06-12 | $9.73 | $9.88 | $9.69 | $9.82 | $9.75 | 384,275 |
| 2025-06-11 | $9.59 | $9.67 | $9.55 | $9.66 | $9.59 | 321,918 |
| 2025-06-10 | $9.50 | $9.58 | $9.50 | $9.54 | $9.47 | 315,155 |
| 2025-06-09 | $9.55 | $9.60 | $9.49 | $9.50 | $9.50 | 254,876 |
| 2025-06-06 | $9.70 | $9.70 | $9.56 | $9.60 | $9.60 | 296,675 |
| 2025-06-05 | $9.84 | $9.85 | $9.70 | $9.70 | $9.70 | 162,003 |
| 2025-06-04 | $9.87 | $9.90 | $9.83 | $9.84 | $9.84 | 137,791 |
| 2025-06-03 | $9.94 | $9.95 | $9.81 | $9.85 | $9.85 | 158,515 |
| 2025-06-02 | $10.04 | $10.07 | $9.90 | $9.90 | $9.90 | 125,047 |
| 2025-05-30 | $10.04 | $10.10 | $10.01 | $10.09 | $10.09 | 233,310 |
| 2025-05-29 | $9.96 | $10.04 | $9.96 | $10.04 | $10.04 | 317,430 |
| 2025-05-28 | $10.01 | $10.02 | $9.92 | $9.96 | $9.96 | 210,590 |
| 2025-05-27 | $10.09 | $10.11 | $9.97 | $9.98 | $9.98 | 524,990 |
| 2025-05-23 | $10.32 | $10.38 | $10.25 | $10.34 | $10.34 | 591,578 |
| 2025-05-22 | $10.14 | $10.27 | $10.11 | $10.22 | $10.22 | 110,817 |
| 2025-05-21 | $10.17 | $10.17 | $10.08 | $10.15 | $10.15 | 163,298 |
| 2025-05-20 | $9.87 | $10.20 | $9.87 | $10.17 | $10.17 | 340,835 |
| 2025-05-19 | $10.11 | $10.11 | $9.93 | $10.02 | $10.02 | 1,623,246 |
| 2025-05-16 | $10.50 | $10.51 | $10.39 | $10.42 | $10.42 | 109,816 |
| 2025-05-15 | $10.45 | $10.49 | $10.42 | $10.45 | $10.45 | 77,027 |
| 2025-05-14 | $10.45 | $10.51 | $10.41 | $10.49 | $10.42 | 175,649 |
| 2025-05-13 | $10.54 | $10.54 | $10.40 | $10.45 | $10.38 | 109,140 |
| 2025-05-12 | $10.51 | $10.56 | $10.45 | $10.53 | $10.46 | 103,084 |
| 2025-05-09 | $10.51 | $10.58 | $10.47 | $10.48 | $10.48 | 55,513 |
| 2025-05-08 | $10.52 | $10.57 | $10.45 | $10.50 | $10.50 | 110,683 |
| 2025-05-07 | $10.49 | $10.56 | $10.44 | $10.48 | $10.48 | 99,144 |
| 2025-05-06 | $10.47 | $10.51 | $10.38 | $10.45 | $10.45 | 105,177 |
| 2025-05-05 | $10.48 | $10.52 | $10.38 | $10.48 | $10.48 | 63,541 |
| 2025-05-02 | $10.51 | $10.51 | $10.44 | $10.48 | $10.48 | 45,723 |
| 2025-05-01 | $10.53 | $10.54 | $10.44 | $10.50 | $10.50 | 105,632 |
| 2025-04-30 | $10.45 | $10.55 | $10.40 | $10.51 | $10.51 | 118,391 |
| 2025-04-29 | $10.40 | $10.51 | $10.35 | $10.45 | $10.45 | 131,507 |
| 2025-04-28 | $10.40 | $10.44 | $10.32 | $10.36 | $10.36 | 82,816 |
| 2025-04-25 | $10.37 | $10.42 | $10.29 | $10.41 | $10.41 | 62,154 |
| 2025-04-24 | $10.24 | $10.33 | $10.24 | $10.32 | $10.32 | 86,575 |
| 2025-04-23 | $10.26 | $10.33 | $10.18 | $10.18 | $10.18 | 210,387 |
| 2025-04-22 | $10.08 | $10.18 | $10.05 | $10.08 | $10.08 | 100,077 |
| 2025-04-21 | $10.15 | $10.15 | $9.95 | $10.00 | $10.00 | 110,379 |
| 2025-04-17 | $10.10 | $10.19 | $10.09 | $10.13 | $10.13 | 87,785 |
| 2025-04-16 | $10.18 | $10.20 | $10.09 | $10.12 | $10.12 | 92,394 |
| 2025-04-15 | $10.11 | $10.34 | $10.08 | $10.14 | $10.14 | 79,655 |
| 2025-04-14 | $10.20 | $10.21 | $10.03 | $10.13 | $10.06 | 101,441 |
| 2025-04-11 | $9.98 | $10.07 | $9.79 | $10.01 | $9.94 | 216,216 |
| 2025-04-10 | $10.15 | $10.28 | $9.96 | $9.98 | $9.91 | 164,427 |
| 2025-04-09 | $10.00 | $10.34 | $9.84 | $10.27 | $10.19 | 352,431 |
| 2025-04-08 | $10.21 | $10.46 | $10.10 | $10.13 | $10.06 | 192,869 |
| 2025-04-07 | $10.41 | $10.48 | $10.11 | $10.11 | $10.04 | 218,347 |
| 2025-04-04 | $10.97 | $11.00 | $10.50 | $10.52 | $10.52 | 254,506 |
| 2025-04-03 | $10.93 | $11.00 | $10.90 | $11.00 | $11.00 | 182,034 |
| 2025-04-02 | $10.95 | $10.97 | $10.90 | $10.97 | $10.97 | 108,116 |
| 2025-04-01 | $10.82 | $10.94 | $10.80 | $10.90 | $10.90 | 65,855 |
| 2025-03-31 | $10.85 | $10.91 | $10.81 | $10.85 | $10.85 | 140,020 |
| 2025-03-28 | $10.70 | $10.80 | $10.70 | $10.77 | $10.77 | 98,975 |
| 2025-03-27 | $10.72 | $10.72 | $10.65 | $10.66 | $10.66 | 62,411 |
| 2025-03-26 | $10.74 | $10.74 | $10.67 | $10.69 | $10.69 | 80,945 |
| 2025-03-25 | $10.77 | $10.80 | $10.69 | $10.73 | $10.73 | 104,073 |
| 2025-03-24 | $10.76 | $10.76 | $10.70 | $10.76 | $10.76 | 73,760 |
| 2025-03-21 | $10.76 | $10.76 | $10.70 | $10.73 | $10.73 | 38,091 |
| 2025-03-20 | $10.79 | $10.80 | $10.68 | $10.70 | $10.70 | 72,863 |
| 2025-03-19 | $10.72 | $10.76 | $10.66 | $10.76 | $10.76 | 96,628 |
| 2025-03-18 | $10.66 | $10.69 | $10.63 | $10.69 | $10.69 | 72,593 |
| 2025-03-17 | $10.67 | $10.68 | $10.60 | $10.63 | $10.63 | 123,957 |
| 2025-03-14 | $10.67 | $10.70 | $10.62 | $10.68 | $10.68 | 88,680 |
| 2025-03-13 | $10.74 | $10.74 | $10.66 | $10.72 | $10.65 | 155,012 |
| 2025-03-12 | $10.68 | $10.75 | $10.62 | $10.71 | $10.64 | 114,490 |
| 2025-03-11 | $10.63 | $10.69 | $10.63 | $10.65 | $10.58 | 101,286 |
| 2025-03-10 | $10.67 | $10.74 | $10.67 | $10.67 | $10.60 | 100,556 |
| 2025-03-07 | $10.70 | $10.73 | $10.66 | $10.67 | $10.67 | 103,540 |
| 2025-03-06 | $10.73 | $10.73 | $10.64 | $10.66 | $10.66 | 205,556 |
| 2025-03-05 | $10.75 | $10.78 | $10.70 | $10.70 | $10.70 | 136,956 |
| 2025-03-04 | $10.83 | $10.85 | $10.74 | $10.79 | $10.79 | 158,954 |
| 2025-03-03 | $10.67 | $10.89 | $10.67 | $10.86 | $10.86 | 208,903 |
| 2025-02-28 | $10.74 | $10.78 | $10.71 | $10.71 | $10.71 | 164,262 |
| 2025-02-27 | $10.66 | $10.73 | $10.64 | $10.68 | $10.68 | 131,912 |
| 2025-02-26 | $10.65 | $10.73 | $10.63 | $10.70 | $10.70 | 74,959 |
| 2025-02-25 | $10.59 | $10.69 | $10.58 | $10.65 | $10.65 | 162,077 |
| 2025-02-24 | $10.50 | $10.57 | $10.49 | $10.57 | $10.57 | 161,951 |
| 2025-02-21 | $10.48 | $10.56 | $10.45 | $10.46 | $10.46 | 132,233 |
| 2025-02-20 | $10.43 | $10.51 | $10.43 | $10.45 | $10.45 | 134,843 |
| 2025-02-19 | $10.48 | $10.49 | $10.41 | $10.43 | $10.43 | 171,389 |
| 2025-02-18 | $10.55 | $10.55 | $10.49 | $10.51 | $10.51 | 89,960 |
| 2025-02-14 | $10.53 | $10.58 | $10.49 | $10.53 | $10.53 | 137,838 |
| 2025-02-13 | $10.53 | $10.60 | $10.49 | $10.53 | $10.46 | 146,705 |
| 2025-02-12 | $10.46 | $10.54 | $10.41 | $10.48 | $10.41 | 135,603 |
| 2025-02-11 | $10.48 | $10.60 | $10.47 | $10.59 | $10.52 | 122,546 |
| 2025-02-10 | $10.60 | $10.60 | $10.47 | $10.50 | $10.43 | 106,460 |
| 2025-02-07 | $10.62 | $10.63 | $10.51 | $10.55 | $10.48 | 100,701 |
| 2025-02-06 | $10.68 | $10.72 | $10.55 | $10.62 | $10.55 | 183,675 |
| 2025-02-05 | $10.61 | $10.66 | $10.60 | $10.64 | $10.57 | 101,040 |
| 2025-02-04 | $10.52 | $10.60 | $10.52 | $10.54 | $10.47 | 100,961 |
| 2025-02-03 | $10.53 | $10.60 | $10.50 | $10.52 | $10.45 | 175,909 |
| 2025-01-31 | $10.59 | $10.64 | $10.52 | $10.57 | $10.50 | 181,755 |
| 2025-01-30 | $10.45 | $10.54 | $10.44 | $10.51 | $10.44 | 138,763 |
| 2025-01-29 | $10.44 | $10.53 | $10.41 | $10.42 | $10.35 | 90,945 |
| 2025-01-28 | $10.43 | $10.51 | $10.43 | $10.47 | $10.40 | 109,088 |
| 2025-01-27 | $10.44 | $10.51 | $10.42 | $10.48 | $10.41 | 91,748 |
| 2025-01-24 | $10.44 | $10.45 | $10.37 | $10.44 | $10.44 | 127,241 |
| 2025-01-23 | $10.40 | $10.49 | $10.35 | $10.40 | $10.40 | 122,236 |
| 2025-01-22 | $10.48 | $10.50 | $10.40 | $10.46 | $10.46 | 123,278 |
| 2025-01-21 | $10.45 | $10.49 | $10.41 | $10.48 | $10.48 | 124,018 |
| 2025-01-17 | $10.49 | $10.49 | $10.36 | $10.41 | $10.41 | 70,137 |
| 2025-01-16 | $10.38 | $10.43 | $10.27 | $10.43 | $10.43 | 150,014 |
| 2025-01-15 | $10.23 | $10.37 | $10.23 | $10.36 | $10.36 | 193,667 |
| 2025-01-14 | $10.16 | $10.21 | $10.10 | $10.20 | $10.20 | 118,439 |
| 2025-01-13 | $10.18 | $10.22 | $10.09 | $10.15 | $10.15 | 176,626 |
| 2025-01-10 | $10.20 | $10.25 | $10.18 | $10.20 | $10.20 | 157,296 |
| 2025-01-08 | $10.22 | $10.35 | $10.21 | $10.35 | $10.35 | 117,926 |
| 2025-01-07 | $10.35 | $10.38 | $10.21 | $10.27 | $10.27 | 208,697 |
| 2025-01-06 | $10.41 | $10.41 | $10.27 | $10.38 | $10.38 | 217,673 |
| 2025-01-03 | $10.48 | $10.50 | $10.38 | $10.44 | $10.44 | 120,224 |
| 2025-01-02 | $10.48 | $10.52 | $10.40 | $10.44 | $10.44 | 123,848 |
| 2024-12-31 | $10.36 | $10.49 | $10.36 | $10.46 | $10.46 | 194,745 |
| 2024-12-30 | $10.42 | $10.48 | $10.34 | $10.39 | $10.39 | 484,890 |
| 2024-12-27 | $10.51 | $10.54 | $10.42 | $10.46 | $10.46 | 197,034 |
| 2024-12-26 | $10.63 | $10.64 | $10.53 | $10.58 | $10.58 | 237,790 |
| 2024-12-24 | $10.47 | $10.60 | $10.47 | $10.59 | $10.59 | 104,869 |
| 2024-12-23 | $10.62 | $10.63 | $10.54 | $10.58 | $10.58 | 172,481 |
| 2024-12-20 | $10.44 | $10.57 | $10.41 | $10.56 | $10.56 | 238,772 |
| 2024-12-19 | $10.64 | $10.70 | $10.37 | $10.40 | $10.40 | 376,858 |
| 2024-12-18 | $10.87 | $10.92 | $10.62 | $10.66 | $10.66 | 384,741 |
| 2024-12-17 | $10.96 | $11.00 | $10.87 | $10.87 | $10.87 | 123,700 |
| 2024-12-16 | $10.99 | $11.05 | $10.98 | $10.98 | $10.98 | 137,971 |
| 2024-12-13 | $11.14 | $11.16 | $11.07 | $11.08 | $11.01 | 148,502 |
| 2024-12-12 | $11.22 | $11.24 | $11.07 | $11.11 | $11.04 | 147,310 |
| 2024-12-11 | $11.28 | $11.28 | $11.22 | $11.24 | $11.16 | 135,178 |
| 2024-12-10 | $11.26 | $11.29 | $11.22 | $11.24 | $11.16 | 91,528 |
| 2024-12-09 | $11.16 | $11.27 | $11.16 | $11.26 | $11.18 | 156,122 |
| 2024-12-06 | $11.21 | $11.36 | $11.19 | $11.20 | $11.12 | 156,800 |
| 2024-12-05 | $11.18 | $11.27 | $11.15 | $11.21 | $11.13 | 109,049 |
| 2024-12-04 | $11.16 | $11.23 | $11.16 | $11.21 | $11.13 | 104,442 |
| 2024-12-03 | $11.25 | $11.30 | $11.18 | $11.23 | $11.15 | 97,119 |
| 2024-12-02 | $11.22 | $11.26 | $11.17 | $11.20 | $11.12 | 116,164 |
| 2024-11-29 | $11.23 | $11.29 | $11.21 | $11.28 | $11.28 | 94,320 |
| 2024-11-27 | $11.09 | $11.18 | $11.05 | $11.17 | $11.17 | 141,985 |
| 2024-11-26 | $11.14 | $11.14 | $10.97 | $11.03 | $11.03 | 182,520 |
| 2024-11-25 | $11.21 | $11.30 | $11.08 | $11.13 | $11.13 | 208,353 |
| 2024-11-22 | $11.19 | $11.23 | $11.13 | $11.18 | $11.18 | 74,994 |
| 2024-11-21 | $11.04 | $11.23 | $11.04 | $11.20 | $11.20 | 150,260 |
| 2024-11-20 | $11.15 | $11.15 | $11.03 | $11.07 | $11.07 | 125,164 |
| 2024-11-19 | $11.08 | $11.12 | $11.06 | $11.07 | $11.07 | 93,806 |
| 2024-11-18 | $11.02 | $11.09 | $11.02 | $11.06 | $11.06 | 99,962 |
| 2024-11-15 | $11.06 | $11.14 | $11.03 | $11.05 | $11.05 | 86,831 |
| 2024-11-14 | $11.22 | $11.23 | $11.15 | $11.17 | $11.10 | 107,980 |
| 2024-11-13 | $11.34 | $11.35 | $11.12 | $11.16 | $11.09 | 198,180 |
| 2024-11-12 | $11.44 | $11.44 | $11.31 | $11.32 | $11.24 | 116,448 |
| 2024-11-11 | $11.50 | $11.57 | $11.46 | $11.46 | $11.38 | 98,604 |
| 2024-11-08 | $11.59 | $11.62 | $11.49 | $11.54 | $11.46 | 104,883 |
| 2024-11-07 | $11.46 | $11.56 | $11.42 | $11.53 | $11.53 | 139,062 |
| 2024-11-06 | $11.53 | $11.55 | $11.43 | $11.46 | $11.46 | 135,581 |
| 2024-11-05 | $11.57 | $11.67 | $11.49 | $11.67 | $11.67 | 90,285 |
| 2024-11-04 | $11.52 | $11.61 | $11.51 | $11.57 | $11.57 | 98,243 |
| 2024-11-01 | $11.66 | $11.72 | $11.43 | $11.50 | $11.50 | 129,372 |
| 2024-10-31 | $11.47 | $11.75 | $11.39 | $11.63 | $11.63 | 300,490 |
| 2024-10-30 | $11.41 | $11.50 | $11.38 | $11.44 | $11.44 | 89,621 |
| 2024-10-29 | $11.40 | $11.45 | $11.29 | $11.38 | $11.38 | 130,447 |
| 2024-10-28 | $11.53 | $11.55 | $11.46 | $11.46 | $11.46 | 115,449 |
| 2024-10-25 | $11.51 | $11.51 | $11.44 | $11.51 | $11.51 | 90,417 |
| 2024-10-24 | $11.42 | $11.47 | $11.38 | $11.43 | $11.43 | 116,220 |
| 2024-10-23 | $11.47 | $11.50 | $11.37 | $11.39 | $11.39 | 148,127 |
| 2024-10-22 | $11.57 | $11.63 | $11.47 | $11.49 | $11.49 | 144,643 |
| 2024-10-21 | $11.75 | $11.78 | $11.53 | $11.53 | $11.53 | 108,521 |
| 2024-10-18 | $11.65 | $11.82 | $11.65 | $11.75 | $11.75 | 105,996 |
| 2024-10-17 | $11.77 | $11.77 | $11.62 | $11.68 | $11.68 | 206,191 |
| 2024-10-16 | $11.79 | $11.82 | $11.73 | $11.79 | $11.79 | 95,615 |
| 2024-10-15 | $11.74 | $11.80 | $11.71 | $11.74 | $11.74 | 82,109 |
| 2024-10-14 | $11.78 | $11.81 | $11.72 | $11.77 | $11.77 | 94,477 |
| 2024-10-11 | $11.86 | $11.89 | $11.72 | $11.72 | $11.72 | 84,803 |
| 2024-10-10 | $11.80 | $11.93 | $11.75 | $11.82 | $11.82 | 75,687 |
| 2024-10-09 | $11.84 | $11.85 | $11.74 | $11.85 | $11.85 | 108,230 |
| 2024-10-08 | $11.76 | $11.82 | $11.69 | $11.78 | $11.78 | 126,302 |
| 2024-10-07 | $11.78 | $11.79 | $11.70 | $11.72 | $11.72 | 132,402 |
| 2024-10-04 | $11.91 | $11.91 | $11.76 | $11.77 | $11.77 | 151,964 |
| 2024-10-03 | $12.04 | $12.05 | $11.95 | $11.96 | $11.96 | 132,678 |
| 2024-10-02 | $12.01 | $12.07 | $11.99 | $12.02 | $12.02 | 128,357 |
| 2024-10-01 | $12.05 | $12.09 | $12.01 | $12.03 | $12.03 | 128,186 |
| 2024-09-30 | $11.96 | $12.09 | $11.96 | $12.04 | $12.04 | 270,970 |
| 2024-09-27 | $11.93 | $11.96 | $11.83 | $11.95 | $11.95 | 145,972 |
| 2024-09-26 | $11.85 | $11.87 | $11.79 | $11.87 | $11.87 | 133,381 |
| 2024-09-25 | $11.81 | $11.91 | $11.74 | $11.75 | $11.75 | 115,914 |
| 2024-09-24 | $11.82 | $11.86 | $11.72 | $11.79 | $11.79 | 149,189 |
| 2024-09-23 | $11.91 | $11.93 | $11.76 | $11.80 | $11.80 | 155,444 |
| 2024-09-20 | $11.89 | $11.94 | $11.87 | $11.91 | $11.91 | 104,941 |
| 2024-09-19 | $11.80 | $11.92 | $11.73 | $11.89 | $11.89 | 207,743 |
| 2024-09-18 | $11.77 | $11.84 | $11.71 | $11.77 | $11.77 | 151,683 |
| 2024-09-17 | $11.83 | $11.94 | $11.69 | $11.79 | $11.79 | 265,307 |
| 2024-09-16 | $11.88 | $11.92 | $11.82 | $11.82 | $11.82 | 188,613 |
| 2024-09-13 | $12.03 | $12.03 | $11.91 | $11.95 | $11.88 | 212,996 |
| 2024-09-12 | $12.10 | $12.10 | $11.92 | $11.97 | $11.89 | 228,938 |
| 2024-09-11 | $11.95 | $12.06 | $11.94 | $12.06 | $12.06 | 139,214 |
| 2024-09-10 | $11.90 | $12.02 | $11.90 | $11.94 | $11.94 | 148,039 |
| 2024-09-09 | $11.81 | $11.95 | $11.81 | $11.90 | $11.90 | 126,779 |
| 2024-09-06 | $11.75 | $11.92 | $11.75 | $11.84 | $11.84 | 208,581 |
| 2024-09-05 | $11.61 | $11.87 | $11.58 | $11.81 | $11.81 | 167,416 |
| 2024-09-04 | $11.48 | $11.71 | $11.47 | $11.69 | $11.69 | 124,099 |
| 2024-09-03 | $11.61 | $11.61 | $11.49 | $11.52 | $11.52 | 148,361 |
| 2024-08-30 | $11.60 | $11.68 | $11.46 | $11.65 | $11.65 | 157,677 |
| 2024-08-29 | $11.47 | $11.60 | $11.46 | $11.60 | $11.60 | 121,943 |
| 2024-08-28 | $11.59 | $11.62 | $11.49 | $11.52 | $11.52 | 170,614 |
| 2024-08-27 | $11.50 | $11.60 | $11.47 | $11.59 | $11.59 | 120,044 |
| 2024-08-26 | $11.52 | $11.53 | $11.45 | $11.49 | $11.49 | 136,477 |
| 2024-08-23 | $11.49 | $11.52 | $11.40 | $11.52 | $11.52 | 88,778 |
| 2024-08-22 | $11.51 | $11.57 | $11.39 | $11.42 | $11.42 | 144,100 |
| 2024-08-21 | $11.43 | $11.53 | $11.39 | $11.51 | $11.51 | 148,347 |
| 2024-08-20 | $11.40 | $11.49 | $11.39 | $11.43 | $11.43 | 145,417 |
| 2024-08-19 | $11.30 | $11.39 | $11.30 | $11.39 | $11.39 | 80,951 |
| 2024-08-16 | $11.35 | $11.40 | $11.32 | $11.34 | $11.34 | 138,229 |
| 2024-08-15 | $11.26 | $11.35 | $11.18 | $11.35 | $11.35 | 103,879 |
| 2024-08-14 | $11.30 | $11.39 | $11.27 | $11.39 | $11.32 | 156,328 |
| 2024-08-13 | $11.16 | $11.27 | $11.12 | $11.27 | $11.19 | 136,227 |
| 2024-08-12 | $11.24 | $11.24 | $11.12 | $11.15 | $11.15 | 101,519 |
| 2024-08-09 | $11.07 | $11.26 | $10.98 | $11.18 | $11.18 | 263,621 |
| 2024-08-08 | $11.14 | $11.17 | $11.03 | $11.09 | $11.09 | 116,411 |
| 2024-08-07 | $11.19 | $11.22 | $11.07 | $11.13 | $11.13 | 147,343 |
| 2024-08-06 | $10.93 | $11.16 | $10.92 | $11.14 | $11.14 | 213,555 |
| 2024-08-05 | $11.37 | $11.37 | $11.02 | $11.10 | $11.10 | 229,120 |
| 2024-08-02 | $11.29 | $11.40 | $11.26 | $11.33 | $11.33 | 210,513 |
| 2024-08-01 | $11.20 | $11.31 | $11.20 | $11.25 | $11.25 | 228,322 |
| 2024-07-31 | $11.18 | $11.26 | $11.11 | $11.21 | $11.21 | 236,861 |
| 2024-07-30 | $10.97 | $11.12 | $10.97 | $11.09 | $11.09 | 213,885 |
| 2024-07-29 | $10.96 | $11.00 | $10.96 | $11.00 | $11.00 | 103,037 |
| 2024-07-26 | $10.96 | $11.00 | $10.94 | $10.98 | $10.98 | 151,683 |
| 2024-07-25 | $10.90 | $10.98 | $10.84 | $10.94 | $10.94 | 162,626 |
| 2024-07-24 | $10.90 | $10.92 | $10.84 | $10.85 | $10.85 | 160,953 |
| 2024-07-23 | $10.90 | $10.96 | $10.88 | $10.89 | $10.89 | 110,987 |
| 2024-07-22 | $10.98 | $10.98 | $10.87 | $10.90 | $10.90 | 114,985 |
| 2024-07-19 | $10.94 | $10.94 | $10.84 | $10.91 | $10.91 | 67,722 |
| 2024-07-18 | $10.95 | $10.99 | $10.90 | $10.91 | $10.91 | 191,849 |
| 2024-07-17 | $10.90 | $10.99 | $10.90 | $10.95 | $10.95 | 118,862 |
| 2024-07-16 | $10.83 | $10.90 | $10.81 | $10.88 | $10.88 | 174,708 |
| 2024-07-15 | $10.88 | $10.92 | $10.85 | $10.87 | $10.87 | 144,969 |
| 2024-07-12 | $10.96 | $11.00 | $10.94 | $11.00 | $11.00 | 200,463 |
| 2024-07-11 | $10.83 | $10.96 | $10.83 | $10.92 | $10.92 | 197,266 |
| 2024-07-10 | $10.70 | $10.84 | $10.68 | $10.80 | $10.80 | 234,351 |
| 2024-07-09 | $10.67 | $10.69 | $10.61 | $10.69 | $10.69 | 141,894 |
| 2024-07-08 | $10.60 | $10.66 | $10.58 | $10.65 | $10.65 | 121,755 |
| 2024-07-05 | $10.61 | $10.64 | $10.57 | $10.62 | $10.62 | 151,685 |
| 2024-07-03 | $10.57 | $10.62 | $10.53 | $10.57 | $10.57 | 60,539 |
| 2024-07-02 | $10.59 | $10.62 | $10.46 | $10.55 | $10.55 | 174,513 |
| 2024-07-01 | $10.63 | $10.66 | $10.49 | $10.56 | $10.56 | 196,610 |
| 2024-06-28 | $10.78 | $10.80 | $10.64 | $10.65 | $10.65 | 214,725 |
| 2024-06-27 | $10.60 | $10.70 | $10.60 | $10.68 | $10.68 | 131,096 |
| 2024-06-26 | $10.57 | $10.66 | $10.56 | $10.59 | $10.59 | 159,700 |
| 2024-06-25 | $10.69 | $10.75 | $10.57 | $10.62 | $10.62 | 117,366 |
| 2024-06-24 | $10.58 | $10.65 | $10.58 | $10.62 | $10.62 | 158,768 |
| 2024-06-21 | $10.72 | $10.74 | $10.59 | $10.61 | $10.61 | 226,033 |
| 2024-06-20 | $10.75 | $10.79 | $10.71 | $10.71 | $10.71 | 123,007 |
| 2024-06-18 | $10.72 | $10.82 | $10.72 | $10.77 | $10.77 | 94,758 |
| 2024-06-17 | $10.69 | $10.78 | $10.68 | $10.74 | $10.74 | 133,036 |
| 2024-06-14 | $10.81 | $10.85 | $10.73 | $10.73 | $10.73 | 84,242 |
| 2024-06-13 | $10.80 | $10.88 | $10.80 | $10.86 | $10.78 | 137,855 |
| 2024-06-12 | $10.82 | $10.84 | $10.76 | $10.78 | $10.71 | 181,778 |
| 2024-06-11 | $10.67 | $10.74 | $10.66 | $10.72 | $10.65 | 64,932 |
| 2024-06-10 | $10.64 | $10.67 | $10.60 | $10.67 | $10.60 | 73,002 |
| 2024-06-07 | $10.69 | $10.73 | $10.62 | $10.63 | $10.63 | 91,954 |
| 2024-06-06 | $10.74 | $10.75 | $10.70 | $10.74 | $10.74 | 52,597 |
| 2024-06-05 | $10.70 | $10.80 | $10.69 | $10.70 | $10.70 | 144,135 |
| 2024-06-04 | $10.76 | $10.78 | $10.71 | $10.74 | $10.74 | 211,521 |
| 2024-06-03 | $10.65 | $10.79 | $10.63 | $10.73 | $10.73 | 127,946 |
| 2024-05-31 | $10.58 | $10.65 | $10.52 | $10.65 | $10.65 | 161,380 |
| 2024-05-30 | $10.48 | $10.55 | $10.45 | $10.51 | $10.51 | 142,239 |
| 2024-05-29 | $10.43 | $10.45 | $10.31 | $10.44 | $10.44 | 141,327 |
| 2024-05-28 | $10.55 | $10.57 | $10.42 | $10.44 | $10.44 | 107,571 |
| 2024-05-24 | $10.59 | $10.59 | $10.55 | $10.56 | $10.56 | 73,785 |
| 2024-05-23 | $10.69 | $10.69 | $10.56 | $10.56 | $10.56 | 74,289 |
| 2024-05-22 | $10.62 | $10.68 | $10.62 | $10.68 | $10.68 | 111,831 |
| 2024-05-21 | $10.62 | $10.70 | $10.58 | $10.62 | $10.62 | 171,190 |
| 2024-05-20 | $10.64 | $10.65 | $10.55 | $10.57 | $10.57 | 121,585 |
| 2024-05-17 | $10.63 | $10.67 | $10.55 | $10.64 | $10.64 | 93,831 |
| 2024-05-16 | $10.57 | $10.64 | $10.54 | $10.61 | $10.61 | 191,310 |
| 2024-05-15 | $10.47 | $10.58 | $10.45 | $10.57 | $10.57 | 155,657 |
| 2024-05-14 | $10.40 | $10.41 | $10.37 | $10.40 | $10.40 | 111,988 |
| 2024-05-13 | $10.49 | $10.49 | $10.46 | $10.47 | $10.40 | 71,222 |
| 2024-05-10 | $10.42 | $10.46 | $10.41 | $10.45 | $10.38 | 100,926 |
| 2024-05-09 | $10.47 | $10.51 | $10.44 | $10.46 | $10.39 | 164,695 |
| 2024-05-08 | $10.46 | $10.55 | $10.46 | $10.47 | $10.40 | 143,230 |
| 2024-05-07 | $10.53 | $10.57 | $10.50 | $10.53 | $10.46 | 177,025 |
| 2024-05-06 | $10.45 | $10.51 | $10.43 | $10.50 | $10.43 | 93,307 |
| 2024-05-03 | $10.43 | $10.46 | $10.39 | $10.44 | $10.37 | 84,556 |
| 2024-05-02 | $10.37 | $10.39 | $10.32 | $10.33 | $10.26 | 92,999 |
| 2024-05-01 | $10.33 | $10.40 | $10.31 | $10.37 | $10.30 | 106,271 |
| 2024-04-30 | $10.32 | $10.33 | $10.27 | $10.31 | $10.24 | 130,825 |
| 2024-04-29 | $10.31 | $10.35 | $10.30 | $10.32 | $10.32 | 109,822 |
| 2024-04-26 | $10.30 | $10.35 | $10.27 | $10.32 | $10.32 | 102,260 |
| 2024-04-25 | $10.32 | $10.32 | $10.22 | $10.23 | $10.23 | 132,010 |
| 2024-04-24 | $10.43 | $10.43 | $10.35 | $10.38 | $10.38 | 108,142 |
| 2024-04-23 | $10.35 | $10.47 | $10.35 | $10.44 | $10.44 | 116,444 |
| 2024-04-22 | $10.34 | $10.40 | $10.30 | $10.40 | $10.40 | 93,822 |
| 2024-04-19 | $10.35 | $10.35 | $10.31 | $10.31 | $10.31 | 79,368 |
| 2024-04-18 | $10.35 | $10.35 | $10.27 | $10.30 | $10.30 | 84,143 |
| 2024-04-17 | $10.28 | $10.31 | $10.25 | $10.31 | $10.31 | 176,788 |
| 2024-04-16 | $10.22 | $10.32 | $10.17 | $10.28 | $10.28 | 149,327 |
| 2024-04-15 | $10.41 | $10.42 | $10.26 | $10.30 | $10.30 | 187,259 |
| 2024-04-12 | $10.51 | $10.53 | $10.45 | $10.45 | $10.45 | 179,776 |
| 2024-04-11 | $10.61 | $10.61 | $10.52 | $10.54 | $10.47 | 150,272 |
| 2024-04-10 | $10.67 | $10.67 | $10.55 | $10.59 | $10.51 | 212,557 |
| 2024-04-09 | $10.69 | $10.74 | $10.68 | $10.72 | $10.64 | 117,153 |
| 2024-04-08 | $10.72 | $10.74 | $10.68 | $10.68 | $10.60 | 108,465 |
| 2024-04-05 | $10.74 | $10.77 | $10.72 | $10.75 | $10.67 | 166,354 |
| 2024-04-04 | $10.78 | $10.80 | $10.75 | $10.77 | $10.77 | 181,514 |
| 2024-04-03 | $10.70 | $10.76 | $10.67 | $10.73 | $10.73 | 186,081 |
| 2024-04-02 | $10.70 | $10.75 | $10.59 | $10.74 | $10.74 | 146,579 |
| 2024-04-01 | $10.85 | $10.85 | $10.74 | $10.75 | $10.75 | 215,164 |
| 2024-03-28 | $10.81 | $10.86 | $10.78 | $10.80 | $10.80 | 442,904 |
| 2024-03-27 | $10.78 | $10.79 | $10.71 | $10.79 | $10.79 | 189,217 |
| 2024-03-26 | $10.78 | $10.78 | $10.74 | $10.75 | $10.75 | 95,187 |
| 2024-03-25 | $10.76 | $10.76 | $10.70 | $10.73 | $10.73 | 154,344 |
| 2024-03-22 | $10.78 | $10.79 | $10.70 | $10.71 | $10.71 | 151,187 |
| 2024-03-21 | $10.74 | $10.74 | $10.67 | $10.69 | $10.69 | 145,454 |
| 2024-03-20 | $10.70 | $10.72 | $10.62 | $10.67 | $10.67 | 200,559 |
| 2024-03-19 | $10.67 | $10.67 | $10.64 | $10.67 | $10.67 | 146,763 |
| 2024-03-18 | $10.67 | $10.70 | $10.62 | $10.62 | $10.62 | 179,000 |
| 2024-03-15 | $10.58 | $10.66 | $10.53 | $10.63 | $10.63 | 130,255 |
| 2024-03-14 | $10.67 | $10.67 | $10.58 | $10.60 | $10.60 | 102,670 |
| 2024-03-13 | $10.82 | $10.83 | $10.76 | $10.77 | $10.69 | 142,036 |
| 2024-03-12 | $10.73 | $10.80 | $10.69 | $10.80 | $10.80 | 188,604 |
| 2024-03-11 | $10.69 | $10.73 | $10.63 | $10.71 | $10.71 | 126,441 |
| 2024-03-08 | $10.60 | $10.70 | $10.58 | $10.69 | $10.69 | 176,518 |
| 2024-03-07 | $10.65 | $10.66 | $10.59 | $10.65 | $10.65 | 202,477 |
| 2024-03-06 | $10.60 | $10.65 | $10.58 | $10.65 | $10.65 | 256,124 |
| 2024-03-05 | $10.48 | $10.58 | $10.48 | $10.55 | $10.55 | 149,842 |
| 2024-03-04 | $10.47 | $10.51 | $10.46 | $10.47 | $10.47 | 136,916 |
| 2024-03-01 | $10.44 | $10.52 | $10.41 | $10.51 | $10.51 | 267,110 |
| 2024-02-29 | $10.50 | $10.53 | $10.45 | $10.48 | $10.48 | 300,746 |
| 2024-02-28 | $10.35 | $10.46 | $10.34 | $10.45 | $10.45 | 191,563 |
| 2024-02-27 | $10.38 | $10.41 | $10.36 | $10.39 | $10.39 | 155,304 |
| 2024-02-26 | $10.44 | $10.47 | $10.36 | $10.38 | $10.38 | 123,235 |
| 2024-02-23 | $10.42 | $10.45 | $10.40 | $10.43 | $10.43 | 192,254 |
| 2024-02-22 | $10.46 | $10.46 | $10.38 | $10.39 | $10.39 | 154,692 |
| 2024-02-21 | $10.43 | $10.44 | $10.34 | $10.37 | $10.37 | 147,117 |
| 2024-02-20 | $10.35 | $10.43 | $10.35 | $10.41 | $10.41 | 134,565 |
| 2024-02-16 | $10.34 | $10.38 | $10.27 | $10.37 | $10.37 | 136,144 |
| 2024-02-15 | $10.42 | $10.49 | $10.34 | $10.39 | $10.39 | 323,084 |
| 2024-02-14 | $10.45 | $10.52 | $10.34 | $10.41 | $10.41 | 347,351 |
| 2024-02-13 | $10.77 | $10.77 | $10.43 | $10.52 | $10.45 | 617,632 |
| 2024-02-12 | $10.84 | $10.88 | $10.83 | $10.86 | $10.78 | 287,744 |
| 2024-02-09 | $10.87 | $10.89 | $10.81 | $10.82 | $10.74 | 184,476 |
| 2024-02-08 | $10.92 | $10.92 | $10.86 | $10.88 | $10.80 | 130,588 |
| 2024-02-07 | $10.95 | $10.97 | $10.93 | $10.94 | $10.86 | 138,271 |
| 2024-02-06 | $10.89 | $10.93 | $10.88 | $10.93 | $10.85 | 245,685 |
| 2024-02-05 | $10.85 | $10.87 | $10.79 | $10.85 | $10.77 | 223,047 |
| 2024-02-02 | $10.95 | $10.96 | $10.91 | $10.92 | $10.84 | 137,989 |
| 2024-02-01 | $10.96 | $11.00 | $10.93 | $11.00 | $10.92 | 188,013 |
| 2024-01-31 | $10.96 | $10.98 | $10.93 | $10.95 | $10.87 | 162,868 |
| 2024-01-30 | $10.91 | $10.94 | $10.86 | $10.89 | $10.81 | 190,048 |
| 2024-01-29 | $10.77 | $10.86 | $10.77 | $10.84 | $10.76 | 196,055 |
| 2024-01-26 | $10.78 | $10.82 | $10.72 | $10.72 | $10.64 | 121,443 |
| 2024-01-25 | $10.72 | $10.82 | $10.69 | $10.77 | $10.69 | 193,305 |
| 2024-01-24 | $10.72 | $10.73 | $10.66 | $10.68 | $10.60 | 122,339 |
| 2024-01-23 | $10.64 | $10.66 | $10.60 | $10.66 | $10.58 | 107,394 |
| 2024-01-22 | $10.58 | $10.64 | $10.56 | $10.64 | $10.56 | 165,879 |
| 2024-01-19 | $10.57 | $10.57 | $10.45 | $10.53 | $10.46 | 254,587 |
| 2024-01-18 | $10.64 | $10.66 | $10.52 | $10.54 | $10.47 | 176,955 |
| 2024-01-17 | $10.54 | $10.65 | $10.54 | $10.61 | $10.53 | 202,642 |
| 2024-01-16 | $10.77 | $10.82 | $10.65 | $10.67 | $10.59 | 210,020 |
| 2024-01-12 | $10.81 | $10.83 | $10.77 | $10.80 | $10.72 | 149,957 |
| 2024-01-11 | $10.82 | $10.82 | $10.77 | $10.81 | $10.73 | 166,953 |
| 2024-01-10 | $10.91 | $10.95 | $10.88 | $10.90 | $10.75 | 194,416 |
| 2024-01-09 | $10.93 | $10.93 | $10.86 | $10.91 | $10.76 | 135,539 |
| 2024-01-08 | $10.92 | $10.96 | $10.88 | $10.91 | $10.76 | 129,098 |
| 2024-01-05 | $10.79 | $10.89 | $10.75 | $10.89 | $10.74 | 243,313 |
| 2024-01-04 | $10.84 | $10.88 | $10.77 | $10.80 | $10.65 | 158,166 |
| 2024-01-03 | $10.78 | $10.84 | $10.71 | $10.84 | $10.69 | 125,202 |
| 2024-01-02 | $10.90 | $10.90 | $10.50 | $10.82 | $10.67 | 329,332 |
| 2023-12-29 | $10.97 | $10.98 | $10.89 | $10.91 | $10.91 | 179,560 |
| 2023-12-28 | $10.98 | $10.98 | $10.91 | $10.96 | $10.96 | 152,822 |
| 2023-12-27 | $10.94 | $10.98 | $10.92 | $10.97 | $10.97 | 233,441 |
| 2023-12-26 | $10.89 | $10.90 | $10.84 | $10.85 | $10.85 | 115,802 |
| 2023-12-22 | $10.90 | $10.95 | $10.86 | $10.86 | $10.86 | 158,523 |
| 2023-12-21 | $10.90 | $10.93 | $10.84 | $10.90 | $10.90 | 182,103 |
| 2023-12-20 | $10.86 | $10.89 | $10.80 | $10.83 | $10.83 | 290,419 |
| 2023-12-19 | $10.91 | $10.93 | $10.78 | $10.84 | $10.84 | 291,332 |
| 2023-12-18 | $10.87 | $10.92 | $10.84 | $10.87 | $10.87 | 230,972 |
| 2023-12-15 | $10.97 | $10.97 | $10.83 | $10.84 | $10.84 | 221,808 |
| 2023-12-14 | $10.84 | $10.96 | $10.83 | $10.91 | $10.91 | 322,230 |
| 2023-12-13 | $10.66 | $10.75 | $10.62 | $10.75 | $10.68 | 275,907 |
| 2023-12-12 | $10.59 | $10.61 | $10.54 | $10.57 | $10.50 | 150,175 |
| 2023-12-11 | $10.60 | $10.60 | $10.50 | $10.56 | $10.49 | 163,548 |
| 2023-12-08 | $10.62 | $10.67 | $10.52 | $10.57 | $10.50 | 189,846 |
| 2023-12-07 | $10.65 | $10.66 | $10.57 | $10.62 | $10.55 | 226,304 |
| 2023-12-06 | $10.61 | $10.67 | $10.59 | $10.63 | $10.56 | 152,689 |
| 2023-12-05 | $10.43 | $10.60 | $10.43 | $10.57 | $10.50 | 233,108 |
| 2023-12-04 | $10.48 | $10.50 | $10.39 | $10.40 | $10.33 | 206,140 |
| 2023-12-01 | $10.30 | $10.50 | $10.30 | $10.48 | $10.41 | 208,907 |
| 2023-11-30 | $10.33 | $10.37 | $10.22 | $10.34 | $10.27 | 258,291 |
| 2023-11-29 | $10.23 | $10.30 | $10.23 | $10.30 | $10.23 | 165,663 |
| 2023-11-28 | $10.26 | $10.29 | $10.22 | $10.23 | $10.16 | 194,415 |
| 2023-11-27 | $10.20 | $10.25 | $10.17 | $10.24 | $10.17 | 200,462 |
| 2023-11-24 | $10.20 | $10.21 | $10.17 | $10.18 | $10.11 | 71,768 |
| 2023-11-22 | $10.25 | $10.25 | $10.18 | $10.20 | $10.13 | 186,155 |
| 2023-11-21 | $10.17 | $10.23 | $10.14 | $10.22 | $10.15 | 235,371 |
| 2023-11-20 | $10.16 | $10.20 | $10.11 | $10.14 | $10.07 | 323,356 |
| 2023-11-17 | $10.20 | $10.21 | $10.09 | $10.15 | $10.08 | 379,894 |
| 2023-11-16 | $10.06 | $10.19 | $10.00 | $10.13 | $10.06 | 281,126 |
| 2023-11-15 | $9.88 | $10.07 | $9.83 | $10.03 | $9.96 | 370,216 |
| 2023-11-14 | $9.77 | $9.98 | $9.77 | $9.95 | $9.88 | 429,777 |
| 2023-11-13 | $9.74 | $9.75 | $9.65 | $9.73 | $9.59 | 135,994 |
| 2023-11-10 | $9.74 | $9.77 | $9.65 | $9.76 | $9.62 | 150,439 |
| 2023-11-09 | $9.72 | $9.78 | $9.65 | $9.66 | $9.52 | 176,708 |
| 2023-11-08 | $9.73 | $9.75 | $9.70 | $9.74 | $9.60 | 169,359 |
| 2023-11-07 | $9.63 | $9.75 | $9.63 | $9.72 | $9.58 | 135,123 |
| 2023-11-06 | $9.67 | $9.69 | $9.58 | $9.61 | $9.47 | 214,124 |
| 2023-11-03 | $9.77 | $9.96 | $9.67 | $9.69 | $9.55 | 257,721 |
| 2023-11-02 | $9.48 | $9.62 | $9.47 | $9.62 | $9.48 | 238,625 |
| 2023-11-01 | $9.27 | $9.37 | $9.23 | $9.36 | $9.23 | 230,232 |
| 2023-10-31 | $9.25 | $9.28 | $9.20 | $9.23 | $9.10 | 219,560 |
| 2023-10-30 | $9.16 | $9.23 | $9.16 | $9.21 | $9.08 | 140,105 |
| 2023-10-27 | $9.19 | $9.21 | $9.02 | $9.20 | $9.07 | 157,223 |
| 2023-10-26 | $9.12 | $9.19 | $9.10 | $9.18 | $9.05 | 206,006 |
| 2023-10-25 | $9.16 | $9.16 | $9.08 | $9.14 | $9.01 | 131,415 |
| 2023-10-24 | $9.19 | $9.24 | $9.16 | $9.20 | $9.07 | 145,107 |
| 2023-10-23 | $9.12 | $9.18 | $9.07 | $9.14 | $9.01 | 202,309 |
| 2023-10-20 | $9.24 | $9.28 | $9.18 | $9.18 | $9.05 | 112,561 |
| 2023-10-19 | $9.26 | $9.34 | $9.20 | $9.20 | $9.07 | 143,314 |
| 2023-10-18 | $9.30 | $9.36 | $9.25 | $9.33 | $9.20 | 194,035 |
| 2023-10-17 | $9.43 | $9.45 | $9.27 | $9.32 | $9.19 | 262,371 |
| 2023-10-16 | $9.49 | $9.52 | $9.45 | $9.49 | $9.36 | 176,552 |
| 2023-10-13 | $9.51 | $9.62 | $9.45 | $9.51 | $9.38 | 205,264 |
| 2023-10-12 | $9.76 | $9.77 | $9.47 | $9.51 | $9.30 | 210,469 |
| 2023-10-11 | $9.64 | $9.77 | $9.64 | $9.75 | $9.54 | 151,812 |
| 2023-10-10 | $9.57 | $9.59 | $9.47 | $9.55 | $9.34 | 172,630 |
| 2023-10-09 | $9.53 | $9.61 | $9.51 | $9.59 | $9.38 | 119,256 |
| 2023-10-06 | $9.58 | $9.58 | $9.42 | $9.52 | $9.31 | 348,113 |
| 2023-10-05 | $9.63 | $9.74 | $9.53 | $9.61 | $9.40 | 209,910 |
| 2023-10-04 | $9.59 | $9.65 | $9.58 | $9.62 | $9.41 | 152,686 |
| 2023-10-03 | $9.73 | $9.76 | $9.56 | $9.58 | $9.37 | 225,576 |
| 2023-10-02 | $9.92 | $9.95 | $9.68 | $9.76 | $9.55 | 229,605 |
| 2023-09-29 | $9.99 | $10.05 | $9.90 | $9.94 | $9.72 | 341,547 |
| 2023-09-28 | $9.82 | $9.89 | $9.75 | $9.89 | $9.67 | 181,633 |
| 2023-09-27 | $9.94 | $9.94 | $9.82 | $9.85 | $9.63 | 160,555 |
| 2023-09-26 | $9.95 | $9.97 | $9.86 | $9.91 | $9.69 | 127,064 |
| 2023-09-25 | $9.95 | $10.00 | $9.92 | $9.93 | $9.71 | 145,900 |
| 2023-09-22 | $10.01 | $10.06 | $10.01 | $10.02 | $9.80 | 141,373 |
| 2023-09-21 | $10.11 | $10.11 | $9.98 | $10.01 | $9.79 | 155,752 |
| 2023-09-20 | $10.13 | $10.19 | $10.11 | $10.13 | $9.91 | 68,839 |
| 2023-09-19 | $10.14 | $10.17 | $10.10 | $10.12 | $9.90 | 78,021 |
| 2023-09-18 | $10.17 | $10.17 | $10.11 | $10.13 | $9.91 | 89,209 |
| 2023-09-15 | $10.17 | $10.19 | $10.10 | $10.16 | $9.94 | 87,898 |
| 2023-09-14 | $10.21 | $10.21 | $10.09 | $10.18 | $9.96 | 137,212 |
| 2023-09-13 | $10.22 | $10.29 | $10.21 | $10.26 | $9.96 | 125,165 |
| 2023-09-12 | $10.27 | $10.27 | $10.15 | $10.19 | $9.89 | 76,987 |
| 2023-09-11 | $10.23 | $10.24 | $10.19 | $10.24 | $9.94 | 123,651 |
| 2023-09-08 | $10.25 | $10.29 | $10.19 | $10.23 | $9.93 | 95,596 |
| 2023-09-07 | $10.23 | $10.27 | $10.21 | $10.24 | $9.94 | 81,270 |
| 2023-09-06 | $10.22 | $10.27 | $10.21 | $10.25 | $9.95 | 80,501 |
| 2023-09-05 | $10.34 | $10.36 | $10.23 | $10.23 | $9.93 | 84,789 |
| 2023-09-01 | $10.40 | $10.46 | $10.31 | $10.38 | $10.38 | 184,077 |
| 2023-08-31 | $10.40 | $10.48 | $10.36 | $10.37 | $10.37 | 157,307 |
| 2023-08-30 | $10.33 | $10.39 | $10.33 | $10.36 | $10.36 | 93,148 |
| 2023-08-29 | $10.26 | $10.35 | $10.26 | $10.33 | $10.33 | 145,101 |
| 2023-08-28 | $10.24 | $10.35 | $10.24 | $10.29 | $10.29 | 114,113 |
| 2023-08-25 | $10.20 | $10.24 | $10.18 | $10.24 | $10.24 | 107,889 |
| 2023-08-24 | $10.30 | $10.33 | $10.20 | $10.20 | $10.20 | 166,879 |
| 2023-08-23 | $10.25 | $10.34 | $10.22 | $10.33 | $10.33 | 149,170 |
| 2023-08-22 | $10.14 | $10.20 | $10.14 | $10.19 | $10.19 | 191,122 |
| 2023-08-21 | $10.27 | $10.27 | $10.16 | $10.17 | $10.17 | 84,468 |
| 2023-08-18 | $10.30 | $10.36 | $10.27 | $10.30 | $10.30 | 95,385 |
| 2023-08-17 | $10.30 | $10.31 | $10.21 | $10.28 | $10.28 | 200,584 |
| 2023-08-16 | $10.37 | $10.40 | $10.28 | $10.32 | $10.32 | 104,658 |
| 2023-08-15 | $10.40 | $10.43 | $10.32 | $10.36 | $10.36 | 134,939 |
| 2023-08-14 | $10.42 | $10.52 | $10.40 | $10.41 | $10.41 | 215,120 |
| 2023-08-11 | $10.60 | $10.63 | $10.51 | $10.59 | $10.59 | 210,107 |
| 2023-08-10 | $10.66 | $10.73 | $10.58 | $10.59 | $10.59 | 115,367 |
| 2023-08-09 | $10.65 | $10.70 | $10.65 | $10.66 | $10.66 | 88,281 |
| 2023-08-08 | $10.69 | $10.69 | $10.63 | $10.65 | $10.65 | 138,681 |
| 2023-08-07 | $10.63 | $10.67 | $10.61 | $10.64 | $10.64 | 161,342 |
| 2023-08-04 | $10.48 | $10.63 | $10.48 | $10.61 | $10.61 | 159,400 |
| 2023-08-03 | $10.53 | $10.53 | $10.39 | $10.42 | $10.42 | 179,999 |
| 2023-08-02 | $10.63 | $10.65 | $10.55 | $10.58 | $10.58 | 210,653 |
| 2023-08-01 | $10.77 | $10.80 | $10.66 | $10.66 | $10.66 | 196,555 |
| 2023-07-31 | $10.83 | $10.84 | $10.78 | $10.81 | $10.81 | 209,366 |
| 2023-07-28 | $10.74 | $10.80 | $10.72 | $10.80 | $10.80 | 113,086 |
| 2023-07-27 | $10.85 | $10.85 | $10.65 | $10.70 | $10.70 | 183,880 |
| 2023-07-26 | $10.76 | $10.83 | $10.72 | $10.78 | $10.78 | 162,178 |
| 2023-07-25 | $10.70 | $10.76 | $10.67 | $10.76 | $10.76 | 109,510 |
| 2023-07-24 | $10.78 | $10.78 | $10.71 | $10.74 | $10.74 | 138,363 |
| 2023-07-21 | $10.80 | $10.84 | $10.72 | $10.78 | $10.78 | 199,236 |
| 2023-07-20 | $10.83 | $10.84 | $10.70 | $10.78 | $10.78 | 189,178 |
| 2023-07-19 | $10.74 | $10.91 | $10.74 | $10.88 | $10.88 | 180,040 |
| 2023-07-18 | $10.84 | $10.84 | $10.75 | $10.75 | $10.75 | 134,947 |
| 2023-07-17 | $10.89 | $10.89 | $10.77 | $10.81 | $10.81 | 142,655 |
| 2023-07-14 | $10.78 | $10.90 | $10.78 | $10.90 | $10.90 | 179,657 |
| 2023-07-13 | $10.78 | $10.82 | $10.74 | $10.81 | $10.81 | 132,720 |
| 2023-07-12 | $10.75 | $10.79 | $10.73 | $10.77 | $10.77 | 142,298 |
| 2023-07-11 | $10.72 | $10.73 | $10.66 | $10.70 | $10.70 | 134,720 |
| 2023-07-10 | $10.59 | $10.68 | $10.58 | $10.67 | $10.67 | 103,177 |
| 2023-07-07 | $10.58 | $10.62 | $10.55 | $10.59 | $10.59 | 121,095 |
| 2023-07-06 | $10.66 | $10.66 | $10.50 | $10.58 | $10.58 | 130,559 |
| 2023-07-05 | $10.76 | $10.76 | $10.68 | $10.72 | $10.72 | 140,649 |
| 2023-07-03 | $10.64 | $10.77 | $10.62 | $10.76 | $10.76 | 111,883 |
| 2023-06-30 | $10.66 | $10.69 | $10.57 | $10.64 | $10.64 | 208,029 |
| 2023-06-29 | $10.67 | $10.67 | $10.55 | $10.59 | $10.59 | 210,125 |
| 2023-06-28 | $10.71 | $10.74 | $10.69 | $10.73 | $10.73 | 118,361 |
| 2023-06-27 | $10.74 | $10.75 | $10.67 | $10.71 | $10.71 | 157,317 |
| 2023-06-26 | $10.72 | $10.76 | $10.67 | $10.72 | $10.72 | 100,620 |
| 2023-06-23 | $10.73 | $10.75 | $10.67 | $10.69 | $10.69 | 117,888 |
| 2023-06-22 | $10.75 | $10.79 | $10.70 | $10.70 | $10.70 | 99,386 |
| 2023-06-21 | $10.76 | $10.80 | $10.69 | $10.80 | $10.80 | 127,144 |
| 2023-06-20 | $10.75 | $10.79 | $10.69 | $10.77 | $10.77 | 137,038 |
| 2023-06-16 | $10.80 | $10.81 | $10.72 | $10.75 | $10.75 | 102,300 |
| 2023-06-15 | $10.72 | $10.84 | $10.72 | $10.82 | $10.82 | 178,060 |
| 2023-06-14 | $10.58 | $10.89 | $10.56 | $10.71 | $10.71 | 590,713 |
| 2023-06-13 | $10.70 | $10.78 | $10.55 | $10.60 | $10.53 | 198,967 |
| 2023-06-12 | $10.60 | $10.73 | $10.60 | $10.69 | $10.62 | 159,821 |
| 2023-06-09 | $10.67 | $10.68 | $10.57 | $10.58 | $10.51 | 140,303 |
| 2023-06-08 | $10.60 | $10.63 | $10.52 | $10.62 | $10.55 | 78,574 |
| 2023-06-07 | $10.50 | $10.62 | $10.50 | $10.57 | $10.50 | 240,836 |
| 2023-06-06 | $10.38 | $10.54 | $10.38 | $10.54 | $10.47 | 164,527 |
| 2023-06-05 | $10.47 | $10.54 | $10.32 | $10.36 | $10.29 | 230,289 |
| 2023-06-02 | $10.55 | $10.58 | $10.47 | $10.47 | $10.47 | 192,209 |
| 2023-06-01 | $10.55 | $10.63 | $10.55 | $10.56 | $10.56 | 137,535 |
| 2023-05-31 | $10.39 | $10.59 | $10.39 | $10.59 | $10.59 | 187,244 |
| 2023-05-30 | $10.25 | $10.38 | $10.25 | $10.38 | $10.38 | 178,442 |
| 2023-05-26 | $10.21 | $10.30 | $10.21 | $10.25 | $10.25 | 114,364 |
| 2023-05-25 | $10.35 | $10.35 | $10.18 | $10.21 | $10.21 | 224,576 |
| 2023-05-24 | $10.38 | $10.38 | $10.31 | $10.33 | $10.33 | 175,402 |
| 2023-05-23 | $10.37 | $10.38 | $10.30 | $10.33 | $10.33 | 125,315 |
| 2023-05-22 | $10.30 | $10.36 | $10.30 | $10.34 | $10.34 | 127,390 |
| 2023-05-19 | $10.34 | $10.37 | $10.25 | $10.29 | $10.29 | 158,621 |
| 2023-05-18 | $10.35 | $10.36 | $10.28 | $10.35 | $10.35 | 149,155 |
| 2023-05-17 | $10.45 | $10.45 | $10.31 | $10.34 | $10.34 | 233,381 |
| 2023-05-16 | $10.50 | $10.50 | $10.38 | $10.39 | $10.39 | 304,505 |
| 2023-05-15 | $10.56 | $10.60 | $10.53 | $10.54 | $10.54 | 182,549 |
| 2023-05-12 | $10.82 | $10.90 | $10.53 | $10.59 | $10.59 | 460,127 |
| 2023-05-11 | $10.98 | $10.98 | $10.80 | $10.91 | $10.83 | 251,002 |
| 2023-05-10 | $10.93 | $11.00 | $10.86 | $10.93 | $10.85 | 182,761 |
| 2023-05-09 | $10.97 | $10.99 | $10.86 | $10.89 | $10.81 | 196,375 |
| 2023-05-08 | $11.00 | $11.08 | $10.99 | $11.02 | $10.94 | 155,270 |
| 2023-05-05 | $11.05 | $11.07 | $10.99 | $11.05 | $11.05 | 140,374 |
| 2023-05-04 | $10.98 | $11.07 | $10.93 | $11.06 | $11.06 | 161,754 |
| 2023-05-03 | $10.87 | $11.00 | $10.86 | $10.96 | $10.96 | 158,409 |
| 2023-05-02 | $10.92 | $10.96 | $10.80 | $10.87 | $10.87 | 147,662 |
| 2023-05-01 | $10.97 | $11.00 | $10.86 | $10.88 | $10.88 | 173,278 |
| 2023-04-28 | $11.07 | $11.09 | $10.91 | $10.97 | $10.97 | 148,545 |
| 2023-04-27 | $11.01 | $11.05 | $10.84 | $10.97 | $10.97 | 194,865 |
| 2023-04-26 | $10.95 | $11.08 | $10.90 | $11.05 | $11.05 | 363,475 |
| 2023-04-25 | $10.79 | $10.89 | $10.79 | $10.87 | $10.87 | 105,274 |
| 2023-04-24 | $10.83 | $10.86 | $10.73 | $10.77 | $10.77 | 147,583 |
| 2023-04-21 | $10.82 | $10.83 | $10.74 | $10.78 | $10.78 | 63,092 |
| 2023-04-20 | $10.83 | $10.87 | $10.74 | $10.81 | $10.81 | 117,721 |
| 2023-04-19 | $10.75 | $10.79 | $10.67 | $10.78 | $10.78 | 140,261 |
| 2023-04-18 | $10.76 | $10.85 | $10.72 | $10.74 | $10.74 | 131,205 |
| 2023-04-17 | $10.91 | $10.96 | $10.74 | $10.75 | $10.75 | 126,104 |
| 2023-04-14 | $10.94 | $10.99 | $10.89 | $10.89 | $10.89 | 90,051 |
| 2023-04-13 | $10.97 | $11.04 | $10.95 | $11.01 | $11.01 | 117,354 |
| 2023-04-12 | $10.98 | $11.05 | $10.94 | $10.97 | $10.90 | 104,854 |
| 2023-04-11 | $10.91 | $11.00 | $10.87 | $10.93 | $10.86 | 162,844 |
| 2023-04-10 | $10.84 | $10.91 | $10.75 | $10.91 | $10.84 | 116,645 |
| 2023-04-06 | $10.91 | $10.94 | $10.79 | $10.83 | $10.76 | 209,976 |
| 2023-04-05 | $10.97 | $10.99 | $10.81 | $10.90 | $10.83 | 167,223 |
| 2023-04-04 | $10.91 | $10.97 | $10.85 | $10.90 | $10.83 | 219,972 |
| 2023-04-03 | $10.86 | $11.00 | $10.86 | $10.94 | $10.87 | 135,529 |
| 2023-03-31 | $10.83 | $10.91 | $10.80 | $10.84 | $10.77 | 277,485 |
| 2023-03-30 | $10.76 | $10.78 | $10.67 | $10.73 | $10.66 | 103,479 |
| 2023-03-29 | $10.69 | $10.72 | $10.62 | $10.70 | $10.63 | 116,188 |
| 2023-03-28 | $10.66 | $10.71 | $10.60 | $10.65 | $10.58 | 114,250 |
| 2023-03-27 | $10.66 | $10.72 | $10.64 | $10.67 | $10.60 | 116,464 |
| 2023-03-24 | $10.65 | $10.73 | $10.61 | $10.66 | $10.59 | 105,495 |
| 2023-03-23 | $10.53 | $10.71 | $10.53 | $10.65 | $10.58 | 203,777 |
| 2023-03-22 | $10.55 | $10.64 | $10.54 | $10.63 | $10.56 | 120,737 |
| 2023-03-21 | $10.63 | $10.63 | $10.51 | $10.54 | $10.47 | 126,087 |
| 2023-03-20 | $10.63 | $10.67 | $10.57 | $10.63 | $10.56 | 109,549 |
| 2023-03-17 | $10.59 | $10.70 | $10.57 | $10.67 | $10.67 | 96,856 |
| 2023-03-16 | $10.62 | $10.69 | $10.51 | $10.51 | $10.51 | 91,334 |
| 2023-03-15 | $10.59 | $10.68 | $10.56 | $10.62 | $10.62 | 138,371 |
| 2023-03-14 | $10.63 | $10.76 | $10.51 | $10.56 | $10.56 | 137,285 |
| 2023-03-13 | $10.64 | $10.80 | $10.64 | $10.65 | $10.65 | 185,318 |
| 2023-03-10 | $10.60 | $10.68 | $10.57 | $10.58 | $10.58 | 174,475 |
| 2023-03-09 | $10.62 | $10.63 | $10.51 | $10.51 | $10.51 | 199,319 |
| 2023-03-08 | $10.80 | $10.80 | $10.61 | $10.61 | $10.61 | 171,858 |
| 2023-03-07 | $10.74 | $10.82 | $10.74 | $10.76 | $10.76 | 141,465 |
| 2023-03-06 | $10.82 | $10.87 | $10.79 | $10.81 | $10.81 | 80,911 |
| 2023-03-03 | $10.76 | $10.81 | $10.74 | $10.78 | $10.78 | 109,908 |
| 2023-03-02 | $10.70 | $10.71 | $10.64 | $10.68 | $10.68 | 121,227 |
| 2023-03-01 | $10.91 | $10.93 | $10.73 | $10.74 | $10.74 | 153,061 |
| 2023-02-28 | $10.88 | $11.02 | $10.86 | $10.88 | $10.88 | 170,701 |
| 2023-02-27 | $10.78 | $10.90 | $10.77 | $10.88 | $10.88 | 125,956 |
| 2023-02-24 | $10.79 | $10.80 | $10.73 | $10.76 | $10.76 | 78,582 |
| 2023-02-23 | $10.76 | $10.84 | $10.75 | $10.79 | $10.79 | 126,872 |
| 2023-02-22 | $10.89 | $10.89 | $10.71 | $10.73 | $10.73 | 216,164 |
| 2023-02-21 | $10.98 | $10.99 | $10.83 | $10.84 | $10.84 | 165,987 |
| 2023-02-17 | $11.00 | $11.08 | $10.94 | $11.01 | $11.01 | 158,398 |
| 2023-02-16 | $11.14 | $11.14 | $11.03 | $11.04 | $11.04 | 122,473 |
| 2023-02-15 | $11.15 | $11.22 | $11.13 | $11.15 | $11.15 | 106,870 |
| 2023-02-14 | $11.26 | $11.28 | $11.14 | $11.20 | $11.20 | 144,976 |
| 2023-02-13 | $11.41 | $11.41 | $11.32 | $11.34 | $11.26 | 121,156 |
| 2023-02-10 | $11.38 | $11.44 | $11.37 | $11.38 | $11.30 | 53,091 |
| 2023-02-09 | $11.46 | $11.49 | $11.39 | $11.43 | $11.35 | 140,340 |
| 2023-02-08 | $11.54 | $11.54 | $11.39 | $11.43 | $11.43 | 121,987 |
| 2023-02-07 | $11.54 | $11.57 | $11.47 | $11.54 | $11.54 | 198,885 |
| 2023-02-06 | $11.55 | $11.60 | $11.41 | $11.56 | $11.56 | 228,856 |
| 2023-02-03 | $11.55 | $11.70 | $11.55 | $11.61 | $11.61 | 244,822 |
| 2023-02-02 | $11.62 | $11.70 | $11.56 | $11.68 | $11.68 | 246,836 |
| 2023-02-01 | $11.48 | $11.59 | $11.43 | $11.53 | $11.53 | 229,284 |
| 2023-01-31 | $11.39 | $11.50 | $11.31 | $11.43 | $11.43 | 321,844 |
| 2023-01-30 | $11.23 | $11.29 | $11.16 | $11.24 | $11.24 | 223,069 |
| 2023-01-27 | $11.12 | $11.25 | $11.11 | $11.20 | $11.20 | 228,205 |
| 2023-01-26 | $11.06 | $11.12 | $11.04 | $11.09 | $11.09 | 228,398 |
| 2023-01-25 | $11.11 | $11.13 | $10.99 | $11.04 | $11.04 | 344,706 |
| 2023-01-24 | $11.24 | $11.33 | $11.06 | $11.08 | $11.08 | 429,835 |
| 2023-01-23 | $11.28 | $11.34 | $11.20 | $11.20 | $11.20 | 207,740 |
| 2023-01-20 | $11.28 | $11.39 | $11.24 | $11.33 | $11.33 | 584,357 |
| 2023-01-19 | $11.36 | $11.40 | $11.29 | $11.33 | $11.33 | 255,570 |
| 2023-01-18 | $11.21 | $11.39 | $11.21 | $11.34 | $11.34 | 248,888 |
| 2023-01-17 | $11.13 | $11.27 | $11.10 | $11.19 | $11.19 | 238,019 |
| 2023-01-13 | $11.20 | $11.26 | $11.14 | $11.17 | $11.17 | 204,892 |
| 2023-01-12 | $11.23 | $11.28 | $11.13 | $11.25 | $11.25 | 152,092 |
| 2023-01-11 | $11.15 | $11.27 | $11.12 | $11.22 | $11.22 | 245,138 |
| 2023-01-10 | $11.13 | $11.18 | $11.09 | $11.12 | $11.12 | 146,273 |
| 2023-01-09 | $11.09 | $11.21 | $11.05 | $11.18 | $11.18 | 187,375 |
| 2023-01-06 | $10.95 | $11.14 | $10.91 | $11.09 | $11.09 | 120,161 |
| 2023-01-05 | $10.78 | $10.87 | $10.74 | $10.85 | $10.85 | 170,447 |
| 2023-01-04 | $10.71 | $10.84 | $10.69 | $10.79 | $10.79 | 112,839 |
| 2023-01-03 | $10.58 | $10.65 | $10.41 | $10.60 | $10.60 | 190,138 |
| 2022-12-30 | $10.35 | $10.43 | $10.31 | $10.38 | $10.38 | 193,117 |
| 2022-12-29 | $10.34 | $10.44 | $10.31 | $10.41 | $10.41 | 272,713 |
| 2022-12-28 | $10.36 | $10.48 | $10.31 | $10.35 | $10.35 | 335,242 |
| 2022-12-27 | $10.66 | $10.75 | $10.41 | $10.42 | $10.42 | 319,418 |
| 2022-12-23 | $10.75 | $10.83 | $10.73 | $10.79 | $10.79 | 158,869 |
| 2022-12-22 | $10.72 | $10.85 | $10.64 | $10.76 | $10.76 | 362,483 |
| 2022-12-21 | $10.82 | $10.87 | $10.67 | $10.70 | $10.70 | 339,152 |
| 2022-12-20 | $10.92 | $10.95 | $10.73 | $10.83 | $10.83 | 341,053 |
| 2022-12-19 | $11.17 | $11.19 | $10.92 | $10.95 | $10.95 | 177,850 |
| 2022-12-16 | $11.11 | $11.21 | $11.07 | $11.17 | $11.17 | 193,422 |
| 2022-12-15 | $11.07 | $11.20 | $11.07 | $11.17 | $11.17 | 224,830 |
| 2022-12-14 | $10.96 | $11.16 | $10.95 | $11.13 | $11.13 | 244,956 |
| 2022-12-13 | $11.02 | $11.20 | $11.01 | $11.03 | $10.96 | 239,483 |
| 2022-12-12 | $10.87 | $10.90 | $10.81 | $10.82 | $10.75 | 210,284 |
| 2022-12-09 | $11.16 | $11.25 | $10.81 | $10.84 | $10.84 | 281,102 |
| 2022-12-08 | $11.15 | $11.23 | $11.07 | $11.18 | $11.18 | 159,238 |
| 2022-12-07 | $11.06 | $11.17 | $11.00 | $11.17 | $11.17 | 178,213 |
| 2022-12-06 | $11.11 | $11.17 | $10.90 | $11.02 | $11.02 | 186,596 |
| 2022-12-05 | $11.05 | $11.16 | $11.02 | $11.13 | $11.13 | 203,870 |
| 2022-12-02 | $11.17 | $11.18 | $11.02 | $11.13 | $11.13 | 164,491 |
| 2022-12-01 | $11.03 | $11.15 | $11.03 | $11.15 | $11.15 | 147,032 |
| 2022-11-30 | $11.02 | $11.02 | $10.89 | $11.00 | $11.00 | 188,158 |
| 2022-11-29 | $10.92 | $11.00 | $10.84 | $10.98 | $10.98 | 176,103 |
| 2022-11-28 | $10.98 | $10.99 | $10.88 | $10.94 | $10.94 | 172,035 |
| 2022-11-25 | $10.85 | $11.00 | $10.85 | $10.98 | $10.98 | 80,955 |
| 2022-11-23 | $10.89 | $10.96 | $10.79 | $10.85 | $10.85 | 191,028 |
| 2022-11-22 | $10.72 | $10.94 | $10.67 | $10.86 | $10.86 | 248,510 |
| 2022-11-21 | $10.53 | $10.75 | $10.49 | $10.70 | $10.70 | 237,568 |
| 2022-11-18 | $10.75 | $10.76 | $10.53 | $10.60 | $10.60 | 153,513 |
| 2022-11-17 | $10.63 | $10.70 | $10.51 | $10.70 | $10.70 | 179,860 |
| 2022-11-16 | $10.54 | $10.71 | $10.54 | $10.67 | $10.67 | 119,566 |
| 2022-11-15 | $10.23 | $10.56 | $10.22 | $10.52 | $10.52 | 188,620 |
| 2022-11-14 | $10.45 | $10.49 | $10.19 | $10.19 | $10.19 | 172,047 |
| 2022-11-11 | $10.67 | $10.67 | $10.47 | $10.51 | $10.43 | 177,588 |
| 2022-11-10 | $10.37 | $10.65 | $10.33 | $10.60 | $10.52 | 362,237 |
| 2022-11-09 | $10.23 | $10.28 | $10.05 | $10.16 | $10.09 | 176,251 |
| 2022-11-08 | $10.28 | $10.33 | $10.17 | $10.20 | $10.13 | 103,182 |
| 2022-11-07 | $10.28 | $10.33 | $10.21 | $10.21 | $10.14 | 123,498 |
| 2022-11-04 | $10.23 | $10.31 | $10.16 | $10.30 | $10.23 | 159,676 |
| 2022-11-03 | $10.19 | $10.34 | $10.11 | $10.32 | $10.24 | 123,312 |
| 2022-11-02 | $10.19 | $10.36 | $10.19 | $10.29 | $10.22 | 151,531 |
| 2022-11-01 | $10.19 | $10.20 | $10.16 | $10.20 | $10.13 | 158,618 |
| 2022-10-31 | $9.97 | $10.10 | $9.97 | $10.07 | $10.00 | 220,386 |
| 2022-10-28 | $10.09 | $10.15 | $9.94 | $9.95 | $9.88 | 170,377 |
| 2022-10-27 | $9.97 | $10.18 | $9.94 | $10.09 | $10.02 | 220,258 |
| 2022-10-26 | $9.89 | $10.01 | $9.76 | $9.95 | $9.88 | 142,732 |
| 2022-10-25 | $9.77 | $9.95 | $9.77 | $9.85 | $9.78 | 227,879 |
| 2022-10-24 | $9.65 | $9.73 | $9.60 | $9.70 | $9.63 | 174,514 |
| 2022-10-21 | $9.54 | $9.64 | $9.50 | $9.59 | $9.59 | 140,151 |
| 2022-10-20 | $9.66 | $9.71 | $9.55 | $9.56 | $9.56 | 192,526 |
| 2022-10-19 | $9.67 | $9.74 | $9.67 | $9.70 | $9.70 | 156,813 |
| 2022-10-18 | $9.70 | $9.82 | $9.70 | $9.79 | $9.79 | 98,542 |
| 2022-10-17 | $9.70 | $9.80 | $9.67 | $9.69 | $9.69 | 156,339 |
| 2022-10-14 | $9.89 | $9.89 | $9.59 | $9.67 | $9.67 | 217,454 |
| 2022-10-13 | $9.76 | $9.91 | $9.73 | $9.75 | $9.75 | 284,881 |
| 2022-10-12 | $10.05 | $10.08 | $9.95 | $10.04 | $10.04 | 204,337 |
| 2022-10-11 | $9.92 | $10.16 | $9.86 | $10.05 | $10.05 | 361,562 |
| 2022-10-10 | $10.16 | $10.21 | $9.99 | $9.99 | $9.99 | 162,320 |
| 2022-10-07 | $10.26 | $10.30 | $10.14 | $10.16 | $10.16 | 128,268 |
| 2022-10-06 | $10.42 | $10.44 | $10.35 | $10.40 | $10.40 | 94,685 |
| 2022-10-05 | $10.35 | $10.46 | $10.21 | $10.44 | $10.44 | 177,523 |
| 2022-10-04 | $10.31 | $10.48 | $10.30 | $10.34 | $10.34 | 115,991 |
| 2022-10-03 | $10.12 | $10.28 | $10.12 | $10.20 | $10.20 | 143,284 |
| 2022-09-30 | $10.33 | $10.33 | $10.00 | $10.00 | $10.00 | 489,470 |
| 2022-09-29 | $10.26 | $10.27 | $10.08 | $10.23 | $10.23 | 165,906 |
| 2022-09-28 | $10.17 | $10.36 | $10.17 | $10.30 | $10.30 | 227,283 |
| 2022-09-27 | $10.10 | $10.18 | $10.06 | $10.13 | $10.13 | 219,113 |
| 2022-09-26 | $10.30 | $10.36 | $10.13 | $10.15 | $10.15 | 169,170 |
| 2022-09-23 | $10.49 | $10.49 | $10.27 | $10.31 | $10.31 | 203,130 |
| 2022-09-22 | $10.54 | $10.60 | $10.50 | $10.52 | $10.52 | 162,596 |
| 2022-09-21 | $10.56 | $10.71 | $10.56 | $10.64 | $10.64 | 189,033 |
| 2022-09-20 | $10.75 | $10.75 | $10.57 | $10.58 | $10.58 | 183,046 |
| 2022-09-19 | $10.80 | $10.94 | $10.80 | $10.84 | $10.84 | 62,497 |
| 2022-09-16 | $10.76 | $10.98 | $10.76 | $10.90 | $10.90 | 111,516 |
| 2022-09-15 | $11.00 | $11.04 | $10.85 | $10.87 | $10.87 | 116,060 |
| 2022-09-14 | $11.17 | $11.17 | $11.00 | $11.06 | $11.06 | 125,765 |
| 2022-09-13 | $11.29 | $11.37 | $11.22 | $11.24 | $11.16 | 124,498 |
| 2022-09-12 | $11.17 | $11.41 | $11.17 | $11.36 | $11.36 | 120,207 |
| 2022-09-09 | $11.23 | $11.30 | $11.12 | $11.14 | $11.14 | 147,269 |
| 2022-09-08 | $11.22 | $11.30 | $11.16 | $11.25 | $11.25 | 202,537 |
| 2022-09-07 | $11.17 | $11.36 | $11.17 | $11.24 | $11.24 | 113,788 |
| 2022-09-06 | $11.52 | $11.80 | $11.22 | $11.25 | $11.25 | 200,542 |
| 2022-09-02 | $11.48 | $11.61 | $11.46 | $11.57 | $11.57 | 97,230 |
| 2022-09-01 | $11.61 | $11.61 | $11.47 | $11.49 | $11.49 | 130,882 |
| 2022-08-31 | $11.63 | $11.78 | $11.62 | $11.72 | $11.72 | 127,079 |
| 2022-08-30 | $11.54 | $11.67 | $11.45 | $11.64 | $11.64 | 147,460 |
| 2022-08-29 | $11.51 | $11.58 | $11.45 | $11.54 | $11.54 | 120,356 |
| 2022-08-26 | $11.52 | $11.58 | $11.50 | $11.52 | $11.52 | 88,279 |
| 2022-08-25 | $11.48 | $11.55 | $11.44 | $11.51 | $11.51 | 94,040 |
| 2022-08-24 | $11.44 | $11.51 | $11.39 | $11.45 | $11.45 | 114,830 |
| 2022-08-23 | $11.52 | $11.57 | $11.39 | $11.46 | $11.46 | 142,707 |
| 2022-08-22 | $11.50 | $11.53 | $11.43 | $11.52 | $11.52 | 88,520 |
| 2022-08-19 | $11.65 | $11.70 | $11.50 | $11.53 | $11.53 | 116,799 |
| 2022-08-18 | $11.78 | $11.80 | $11.69 | $11.74 | $11.74 | 122,832 |
| 2022-08-17 | $11.85 | $11.99 | $11.67 | $11.72 | $11.72 | 145,444 |
| 2022-08-16 | $12.00 | $12.00 | $11.89 | $11.94 | $11.94 | 204,156 |
| 2022-08-15 | $12.20 | $12.26 | $12.04 | $12.05 | $12.05 | 156,477 |
| 2022-08-12 | $12.25 | $12.27 | $12.23 | $12.25 | $12.25 | 72,424 |
| 2022-08-11 | $12.40 | $12.42 | $12.26 | $12.26 | $12.19 | 107,800 |
| 2022-08-10 | $12.33 | $12.42 | $12.33 | $12.40 | $12.32 | 97,753 |
| 2022-08-09 | $12.31 | $12.31 | $12.23 | $12.28 | $12.21 | 159,814 |
| 2022-08-08 | $11.96 | $12.23 | $11.92 | $12.23 | $12.16 | 142,116 |
| 2022-08-05 | $12.11 | $12.16 | $11.88 | $11.88 | $11.81 | 158,830 |
| 2022-08-04 | $12.22 | $12.28 | $12.17 | $12.20 | $12.13 | 121,589 |
| 2022-08-03 | $12.24 | $12.27 | $12.18 | $12.26 | $12.19 | 202,459 |
| 2022-08-02 | $12.36 | $12.40 | $12.26 | $12.26 | $12.19 | 118,184 |
| 2022-08-01 | $12.38 | $12.41 | $12.35 | $12.37 | $12.30 | 207,355 |
| 2022-07-29 | $12.23 | $12.29 | $12.21 | $12.28 | $12.21 | 141,378 |
| 2022-07-28 | $12.23 | $12.24 | $12.13 | $12.20 | $12.13 | 121,604 |
| 2022-07-27 | $12.03 | $12.21 | $12.03 | $12.18 | $12.11 | 153,354 |
| 2022-07-26 | $11.97 | $12.05 | $11.95 | $12.03 | $11.96 | 74,973 |
| 2022-07-25 | $11.92 | $11.96 | $11.83 | $11.90 | $11.83 | 92,754 |
| 2022-07-22 | $11.81 | $12.03 | $11.75 | $11.91 | $11.84 | 103,521 |
| 2022-07-21 | $11.86 | $11.93 | $11.77 | $11.79 | $11.72 | 100,176 |
| 2022-07-20 | $11.57 | $11.92 | $11.55 | $11.89 | $11.82 | 155,065 |
| 2022-07-19 | $11.54 | $11.59 | $11.46 | $11.55 | $11.48 | 128,037 |
| 2022-07-18 | $11.49 | $11.54 | $11.45 | $11.45 | $11.38 | 99,506 |
| 2022-07-15 | $11.45 | $11.59 | $11.36 | $11.47 | $11.40 | 571,143 |
| 2022-07-14 | $11.28 | $11.47 | $11.27 | $11.45 | $11.38 | 144,212 |
| 2022-07-13 | $11.52 | $11.55 | $11.33 | $11.45 | $11.31 | 137,281 |
| 2022-07-12 | $11.54 | $11.62 | $11.45 | $11.58 | $11.44 | 146,666 |
| 2022-07-11 | $11.38 | $11.52 | $11.37 | $11.52 | $11.38 | 173,708 |
| 2022-07-08 | $11.44 | $11.50 | $11.29 | $11.29 | $11.15 | 118,155 |
| 2022-07-07 | $11.60 | $11.60 | $11.45 | $11.48 | $11.34 | 96,765 |
| 2022-07-06 | $11.63 | $11.63 | $11.52 | $11.60 | $11.46 | 171,084 |
| 2022-07-05 | $11.45 | $11.62 | $11.45 | $11.59 | $11.45 | 132,681 |
| 2022-07-01 | $11.30 | $11.52 | $11.29 | $11.47 | $11.33 | 117,707 |
| 2022-06-30 | $11.14 | $11.34 | $11.11 | $11.32 | $11.18 | 373,523 |
| 2022-06-29 | $11.12 | $11.16 | $11.00 | $11.02 | $10.88 | 252,032 |
| 2022-06-28 | $11.18 | $11.24 | $11.09 | $11.13 | $10.99 | 319,766 |
| 2022-06-27 | $11.25 | $11.39 | $11.17 | $11.22 | $11.08 | 166,159 |
| 2022-06-24 | $11.18 | $11.48 | $11.18 | $11.26 | $11.12 | 184,354 |
| 2022-06-23 | $10.99 | $11.34 | $10.99 | $11.21 | $11.07 | 269,632 |
| 2022-06-22 | $10.76 | $10.99 | $10.76 | $10.90 | $10.76 | 198,531 |
| 2022-06-21 | $10.60 | $10.92 | $10.57 | $10.80 | $10.67 | 539,320 |
| 2022-06-17 | $10.56 | $10.63 | $10.54 | $10.62 | $10.49 | 223,240 |
| 2022-06-16 | $10.58 | $10.63 | $10.50 | $10.52 | $10.39 | 783,038 |
| 2022-06-15 | $10.83 | $10.88 | $10.62 | $10.68 | $10.55 | 859,199 |
| 2022-06-14 | $11.32 | $11.35 | $10.70 | $10.73 | $10.60 | 621,976 |
| 2022-06-13 | $11.48 | $11.50 | $11.32 | $11.44 | $11.22 | 256,899 |
| 2022-06-10 | $11.73 | $11.78 | $11.52 | $11.53 | $11.31 | 142,283 |
| 2022-06-09 | $11.76 | $11.85 | $11.70 | $11.73 | $11.50 | 149,936 |
| 2022-06-08 | $11.79 | $11.83 | $11.71 | $11.74 | $11.51 | 110,094 |
| 2022-06-07 | $11.71 | $11.87 | $11.70 | $11.85 | $11.62 | 139,346 |
| 2022-06-06 | $11.74 | $11.80 | $11.70 | $11.74 | $11.51 | 151,076 |
| 2022-06-03 | $11.80 | $11.84 | $11.75 | $11.80 | $11.57 | 129,700 |
| 2022-06-02 | $11.70 | $11.92 | $11.67 | $11.86 | $11.63 | 204,790 |
| 2022-06-01 | $11.79 | $11.85 | $11.67 | $11.70 | $11.47 | 142,247 |
| 2022-05-31 | $11.85 | $11.85 | $11.73 | $11.82 | $11.59 | 198,266 |
| 2022-05-27 | $11.80 | $11.93 | $11.75 | $11.93 | $11.70 | 184,163 |
| 2022-05-26 | $11.60 | $11.76 | $11.60 | $11.67 | $11.44 | 287,800 |
| 2022-05-25 | $11.51 | $11.64 | $11.49 | $11.60 | $11.38 | 315,540 |
| 2022-05-24 | $11.48 | $11.54 | $11.44 | $11.48 | $11.26 | 178,104 |
| 2022-05-23 | $11.44 | $11.52 | $11.42 | $11.45 | $11.23 | 161,781 |
| 2022-05-20 | $11.42 | $11.50 | $11.42 | $11.47 | $11.25 | 143,174 |
| 2022-05-19 | $11.49 | $11.60 | $11.38 | $11.41 | $11.19 | 257,029 |
| 2022-05-18 | $11.40 | $11.53 | $11.40 | $11.49 | $11.27 | 144,262 |
| 2022-05-17 | $11.51 | $11.52 | $11.39 | $11.48 | $11.26 | 232,779 |
| 2022-05-16 | $11.55 | $11.59 | $11.51 | $11.53 | $11.31 | 170,103 |
| 2022-05-13 | $11.64 | $11.68 | $11.55 | $11.59 | $11.37 | 170,826 |
| 2022-05-12 | $11.78 | $11.87 | $11.71 | $11.81 | $11.51 | 134,508 |
| 2022-05-11 | $11.62 | $11.83 | $11.60 | $11.83 | $11.53 | 154,656 |
| 2022-05-10 | $11.79 | $11.86 | $11.68 | $11.72 | $11.42 | 167,427 |
| 2022-05-09 | $11.82 | $11.88 | $11.71 | $11.74 | $11.44 | 163,088 |
| 2022-05-06 | $11.94 | $12.00 | $11.86 | $11.86 | $11.56 | 152,510 |
| 2022-05-05 | $12.15 | $12.20 | $11.96 | $11.99 | $11.68 | 196,823 |
| 2022-05-04 | $12.18 | $12.23 | $12.01 | $12.21 | $11.90 | 194,138 |
| 2022-05-03 | $12.16 | $12.25 | $12.10 | $12.15 | $11.84 | 111,087 |
| 2022-05-02 | $12.25 | $12.30 | $12.14 | $12.16 | $11.85 | 187,567 |
| 2022-04-29 | $12.42 | $12.45 | $12.28 | $12.28 | $11.97 | 189,210 |
| 2022-04-28 | $12.30 | $12.43 | $12.27 | $12.43 | $12.11 | 127,708 |
| 2022-04-27 | $12.32 | $12.40 | $12.28 | $12.33 | $12.01 | 116,891 |
| 2022-04-26 | $12.33 | $12.38 | $12.30 | $12.34 | $12.02 | 97,487 |
| 2022-04-25 | $12.34 | $12.39 | $12.30 | $12.30 | $11.99 | 91,501 |
| 2022-04-22 | $12.41 | $12.49 | $12.34 | $12.34 | $12.02 | 78,937 |
| 2022-04-21 | $12.48 | $12.50 | $12.40 | $12.42 | $12.10 | 151,687 |
| 2022-04-20 | $12.35 | $12.54 | $12.33 | $12.47 | $12.15 | 190,890 |
| 2022-04-19 | $12.33 | $12.41 | $12.31 | $12.35 | $12.03 | 376,550 |
| 2022-04-18 | $12.42 | $12.48 | $12.31 | $12.35 | $12.03 | 224,677 |
| 2022-04-14 | $12.54 | $12.54 | $12.42 | $12.46 | $12.14 | 153,641 |
| 2022-04-13 | $12.60 | $12.63 | $12.53 | $12.57 | $12.25 | 111,649 |
| 2022-04-12 | $12.57 | $12.73 | $12.57 | $12.60 | $12.21 | 250,985 |
| 2022-04-11 | $12.69 | $12.73 | $12.50 | $12.54 | $12.15 | 241,551 |
| 2022-04-08 | $12.78 | $12.82 | $12.69 | $12.73 | $12.33 | 281,246 |
| 2022-04-07 | $12.73 | $12.84 | $12.73 | $12.78 | $12.38 | 142,185 |
| 2022-04-06 | $12.85 | $12.94 | $12.76 | $12.83 | $12.43 | 209,047 |
| 2022-04-05 | $13.03 | $13.10 | $12.90 | $12.94 | $12.53 | 198,920 |
| 2022-04-04 | $13.06 | $13.19 | $13.06 | $13.11 | $12.70 | 181,422 |
| 2022-04-01 | $12.98 | $13.14 | $12.90 | $13.12 | $12.71 | 126,083 |
| 2022-03-31 | $12.97 | $13.07 | $12.89 | $13.00 | $12.59 | 581,723 |
| 2022-03-30 | $12.86 | $13.02 | $12.79 | $12.99 | $12.58 | 177,761 |
| 2022-03-29 | $12.69 | $12.88 | $12.69 | $12.86 | $12.46 | 147,022 |
| 2022-03-28 | $12.55 | $12.73 | $12.55 | $12.69 | $12.29 | 184,853 |
| 2022-03-25 | $12.86 | $12.86 | $12.50 | $12.53 | $12.14 | 276,021 |
| 2022-03-24 | $12.92 | $12.94 | $12.84 | $12.84 | $12.44 | 200,903 |
| 2022-03-23 | $12.91 | $12.98 | $12.87 | $12.94 | $12.53 | 144,504 |
| 2022-03-22 | $12.79 | $12.95 | $12.79 | $12.90 | $12.50 | 135,301 |
| 2022-03-21 | $12.94 | $12.95 | $12.80 | $12.88 | $12.48 | 169,754 |
| 2022-03-18 | $12.99 | $13.04 | $12.92 | $12.94 | $12.53 | 208,992 |
| 2022-03-17 | $12.76 | $13.01 | $12.72 | $12.94 | $12.53 | 146,985 |
| 2022-03-16 | $12.78 | $12.87 | $12.69 | $12.75 | $12.35 | 264,064 |
| 2022-03-15 | $12.80 | $12.91 | $12.75 | $12.78 | $12.38 | 234,501 |
| 2022-03-14 | $12.82 | $12.89 | $12.78 | $12.82 | $12.42 | 224,435 |
| 2022-03-11 | $13.02 | $13.05 | $12.97 | $13.01 | $12.53 | 182,000 |
| 2022-03-10 | $13.05 | $13.08 | $12.84 | $13.01 | $12.53 | 286,250 |
| 2022-03-09 | $13.16 | $13.23 | $13.06 | $13.10 | $12.62 | 232,595 |
| 2022-03-08 | $13.10 | $13.22 | $13.05 | $13.16 | $12.67 | 313,992 |
| 2022-03-07 | $13.32 | $13.43 | $13.17 | $13.18 | $12.69 | 277,444 |
| 2022-03-04 | $13.54 | $13.62 | $13.42 | $13.46 | $12.96 | 174,175 |
| 2022-03-03 | $13.45 | $13.58 | $13.45 | $13.54 | $13.04 | 162,147 |
| 2022-03-02 | $13.59 | $13.71 | $13.38 | $13.42 | $12.92 | 416,093 |
| 2022-03-01 | $13.54 | $13.67 | $13.52 | $13.65 | $13.15 | 336,376 |
| 2022-02-28 | $13.38 | $13.55 | $13.33 | $13.49 | $12.99 | 212,504 |
| 2022-02-25 | $13.30 | $13.42 | $13.26 | $13.37 | $12.88 | 144,678 |
| 2022-02-24 | $13.15 | $13.34 | $13.14 | $13.32 | $12.83 | 223,416 |
| 2022-02-23 | $13.30 | $13.35 | $13.18 | $13.24 | $12.75 | 312,320 |
| 2022-02-22 | $13.20 | $13.38 | $13.18 | $13.29 | $12.80 | 339,750 |
| 2022-02-18 | $13.23 | $13.35 | $13.21 | $13.23 | $12.74 | 204,319 |
| 2022-02-17 | $13.32 | $13.45 | $13.15 | $13.19 | $12.70 | 301,102 |
| 2022-02-16 | $13.30 | $13.36 | $13.26 | $13.33 | $12.84 | 164,999 |
| 2022-02-15 | $13.20 | $13.35 | $13.20 | $13.30 | $12.81 | 321,209 |
| 2022-02-14 | $13.47 | $13.50 | $13.21 | $13.23 | $12.74 | 336,463 |
| 2022-02-11 | $13.65 | $13.77 | $13.56 | $13.61 | $13.03 | 337,111 |
| 2022-02-10 | $13.77 | $13.82 | $13.55 | $13.69 | $13.11 | 405,328 |
| 2022-02-09 | $13.75 | $13.86 | $13.75 | $13.83 | $13.24 | 219,030 |
| 2022-02-08 | $13.86 | $13.90 | $13.61 | $13.70 | $13.12 | 405,436 |
| 2022-02-07 | $13.91 | $13.97 | $13.88 | $13.94 | $13.35 | 136,247 |
| 2022-02-04 | $13.99 | $14.04 | $13.89 | $13.91 | $13.32 | 222,941 |
| 2022-02-03 | $14.05 | $14.12 | $13.96 | $14.05 | $13.46 | 174,341 |
| 2022-02-02 | $14.30 | $14.33 | $14.12 | $14.17 | $13.57 | 264,066 |
| 2022-02-01 | $14.27 | $14.27 | $14.14 | $14.25 | $13.65 | 170,242 |
| 2022-01-31 | $14.29 | $14.31 | $14.10 | $14.26 | $13.66 | 170,786 |
| 2022-01-28 | $14.27 | $14.30 | $14.12 | $14.28 | $13.68 | 127,722 |
| 2022-01-27 | $14.26 | $14.36 | $14.18 | $14.22 | $13.62 | 145,622 |
| 2022-01-26 | $14.22 | $14.32 | $14.13 | $14.22 | $13.62 | 224,971 |
| 2022-01-25 | $13.98 | $14.24 | $13.97 | $14.10 | $13.50 | 263,890 |
| 2022-01-24 | $14.15 | $14.19 | $13.95 | $14.08 | $13.48 | 384,737 |
| 2022-01-21 | $14.25 | $14.43 | $14.14 | $14.24 | $13.64 | 240,316 |
| 2022-01-20 | $14.48 | $14.59 | $14.16 | $14.22 | $13.62 | 574,109 |
| 2022-01-19 | $14.85 | $15.23 | $14.42 | $14.47 | $13.86 | 646,084 |
| 2022-01-18 | $15.15 | $15.54 | $14.83 | $14.85 | $14.22 | 321,416 |
| 2022-01-14 | $15.32 | $15.33 | $14.99 | $15.02 | $14.38 | 203,189 |
| 2022-01-13 | $15.70 | $15.70 | $15.28 | $15.31 | $14.66 | 126,773 |
| 2022-01-12 | $15.87 | $15.88 | $15.55 | $15.61 | $14.95 | 117,000 |
| 2022-01-11 | $15.59 | $15.90 | $15.52 | $15.82 | $15.15 | 160,613 |
| 2022-01-10 | $15.51 | $15.63 | $15.39 | $15.49 | $14.83 | 101,966 |
| 2022-01-07 | $15.36 | $15.68 | $15.36 | $15.54 | $14.88 | 126,693 |
| 2022-01-06 | $15.65 | $15.76 | $15.37 | $15.38 | $14.73 | 166,425 |
| 2022-01-05 | $16.14 | $16.16 | $15.66 | $15.66 | $15.00 | 183,635 |
| 2022-01-04 | $16.26 | $16.30 | $16.08 | $16.17 | $15.49 | 123,050 |
| 2022-01-03 | $16.63 | $16.63 | $16.26 | $16.27 | $15.58 | 93,444 |
| 2021-12-31 | $16.46 | $16.63 | $16.43 | $16.51 | $15.81 | 96,834 |
| 2021-12-30 | $16.58 | $16.58 | $16.43 | $16.47 | $15.77 | 72,709 |
| 2021-12-29 | $16.85 | $16.91 | $16.68 | $16.72 | $15.79 | 108,149 |
| 2021-12-28 | $16.90 | $16.93 | $16.79 | $16.83 | $15.90 | 95,749 |
| 2021-12-27 | $16.76 | $16.97 | $16.66 | $16.87 | $15.93 | 96,467 |
| 2021-12-23 | $16.85 | $16.85 | $16.60 | $16.72 | $15.79 | 116,145 |
| 2021-12-22 | $16.50 | $16.79 | $16.39 | $16.79 | $15.86 | 116,738 |
| 2021-12-21 | $16.18 | $16.47 | $16.11 | $16.40 | $15.49 | 62,958 |
| 2021-12-20 | $16.35 | $16.51 | $16.12 | $16.14 | $15.24 | 103,422 |
| 2021-12-17 | $16.52 | $16.53 | $16.35 | $16.43 | $15.52 | 60,745 |
| 2021-12-16 | $16.43 | $16.59 | $16.38 | $16.52 | $15.60 | 82,025 |
| 2021-12-15 | $16.28 | $16.47 | $16.26 | $16.47 | $15.56 | 57,579 |
| 2021-12-14 | $16.10 | $16.46 | $16.10 | $16.25 | $15.35 | 98,433 |
| 2021-12-13 | $16.40 | $16.46 | $16.13 | $16.16 | $15.19 | 107,110 |
| 2021-12-10 | $16.62 | $16.62 | $16.35 | $16.40 | $15.42 | 85,669 |
| 2021-12-09 | $16.61 | $16.69 | $16.54 | $16.58 | $15.59 | 70,513 |
| 2021-12-08 | $16.57 | $16.64 | $16.51 | $16.63 | $15.64 | 98,782 |
| 2021-12-07 | $16.75 | $16.84 | $16.56 | $16.59 | $15.60 | 110,263 |
| 2021-12-06 | $16.69 | $16.79 | $16.61 | $16.75 | $15.75 | 127,562 |
| 2021-12-03 | $16.52 | $16.69 | $16.44 | $16.66 | $15.66 | 108,179 |
| 2021-12-02 | $16.40 | $16.60 | $16.36 | $16.56 | $15.57 | 89,187 |
| 2021-12-01 | $16.34 | $16.48 | $16.32 | $16.45 | $15.47 | 70,507 |
| 2021-11-30 | $16.36 | $16.46 | $16.23 | $16.41 | $15.43 | 112,005 |
| 2021-11-29 | $16.24 | $16.40 | $16.13 | $16.25 | $15.28 | 91,345 |
| 2021-11-26 | $16.19 | $16.40 | $16.18 | $16.32 | $15.34 | 48,807 |
| 2021-11-24 | $16.01 | $16.24 | $15.96 | $16.19 | $15.22 | 77,361 |
| 2021-11-23 | $16.11 | $16.11 | $15.96 | $16.03 | $15.07 | 67,847 |
| 2021-11-22 | $16.24 | $16.24 | $16.03 | $16.09 | $15.13 | 74,969 |
| 2021-11-19 | $16.31 | $16.40 | $16.23 | $16.26 | $15.29 | 83,044 |
| 2021-11-18 | $16.30 | $16.37 | $16.17 | $16.32 | $15.34 | 70,497 |
| 2021-11-17 | $16.37 | $16.37 | $16.20 | $16.29 | $15.32 | 69,766 |
| 2021-11-16 | $16.46 | $16.47 | $16.31 | $16.35 | $15.37 | 58,327 |
| 2021-11-15 | $16.49 | $16.57 | $16.37 | $16.46 | $15.48 | 85,934 |
| 2021-11-12 | $16.56 | $16.60 | $16.47 | $16.49 | $15.50 | 60,853 |
| 2021-11-11 | $16.56 | $16.66 | $16.50 | $16.55 | $15.49 | 77,911 |
| 2021-11-10 | $16.62 | $16.74 | $16.51 | $16.61 | $15.55 | 149,522 |
| 2021-11-09 | $16.56 | $16.58 | $16.46 | $16.58 | $15.52 | 60,129 |
| 2021-11-08 | $16.52 | $16.67 | $16.36 | $16.44 | $15.39 | 111,718 |
| 2021-11-05 | $16.66 | $16.69 | $16.41 | $16.52 | $15.46 | 155,518 |
| 2021-11-04 | $16.24 | $16.45 | $16.15 | $16.37 | $15.32 | 175,739 |
| 2021-11-03 | $16.36 | $16.45 | $16.09 | $16.15 | $15.12 | 107,158 |
| 2021-11-02 | $16.42 | $16.45 | $16.26 | $16.28 | $15.24 | 110,824 |
| 2021-11-01 | $16.45 | $16.53 | $16.28 | $16.42 | $15.37 | 103,903 |
| 2021-10-29 | $16.38 | $16.46 | $16.28 | $16.43 | $15.38 | 59,681 |
| 2021-10-28 | $16.60 | $16.60 | $16.16 | $16.32 | $15.27 | 91,225 |
| 2021-10-27 | $16.48 | $16.61 | $16.40 | $16.52 | $15.46 | 96,467 |
| 2021-10-26 | $16.25 | $16.48 | $16.22 | $16.48 | $15.42 | 74,202 |
| 2021-10-25 | $16.26 | $16.34 | $16.20 | $16.25 | $15.21 | 116,037 |
| 2021-10-22 | $16.08 | $16.35 | $15.96 | $16.21 | $15.17 | 176,331 |
| 2021-10-21 | $16.09 | $16.13 | $16.00 | $16.02 | $14.99 | 66,981 |
| 2021-10-20 | $16.05 | $16.11 | $16.01 | $16.09 | $15.06 | 122,381 |
| 2021-10-19 | $16.01 | $16.06 | $15.94 | $15.97 | $14.95 | 88,076 |
| 2021-10-18 | $15.87 | $16.00 | $15.80 | $16.00 | $14.98 | 124,736 |
| 2021-10-15 | $16.05 | $16.09 | $15.84 | $15.84 | $14.83 | 131,986 |
| 2021-10-14 | $16.17 | $16.22 | $16.05 | $16.10 | $15.07 | 81,435 |
| 2021-10-13 | $16.10 | $16.28 | $16.10 | $16.18 | $15.07 | 111,502 |
| 2021-10-12 | $16.10 | $16.18 | $16.01 | $16.06 | $14.96 | 110,819 |
| 2021-10-11 | $16.76 | $16.77 | $15.87 | $16.06 | $14.96 | 522,773 |
| 2021-10-08 | $16.68 | $16.79 | $16.60 | $16.71 | $15.57 | 76,845 |
| 2021-10-07 | $16.84 | $16.93 | $16.64 | $16.64 | $15.50 | 87,179 |
| 2021-10-06 | $16.70 | $16.92 | $16.64 | $16.85 | $15.70 | 130,481 |
| 2021-10-05 | $16.79 | $16.88 | $16.71 | $16.73 | $15.59 | 81,376 |
| 2021-10-04 | $16.72 | $16.84 | $16.68 | $16.84 | $15.69 | 111,591 |
| 2021-10-01 | $16.62 | $16.70 | $16.44 | $16.63 | $15.49 | 62,553 |
| 2021-09-30 | $16.36 | $16.59 | $16.31 | $16.56 | $15.43 | 147,303 |
| 2021-09-29 | $16.45 | $16.57 | $16.23 | $16.27 | $15.16 | 223,883 |
| 2021-09-28 | $16.60 | $16.66 | $16.42 | $16.45 | $15.33 | 128,345 |
| 2021-09-27 | $16.94 | $16.94 | $16.66 | $16.71 | $15.57 | 127,411 |
| 2021-09-24 | $16.95 | $17.07 | $16.90 | $16.97 | $15.81 | 202,398 |
| 2021-09-23 | $17.14 | $17.17 | $16.91 | $16.95 | $15.79 | 138,421 |
| 2021-09-22 | $16.99 | $17.36 | $16.97 | $17.13 | $15.96 | 220,560 |
| 2021-09-21 | $16.94 | $17.09 | $16.90 | $16.99 | $15.83 | 119,111 |
| 2021-09-20 | $16.89 | $16.92 | $16.76 | $16.89 | $15.74 | 187,057 |
| 2021-09-17 | $17.09 | $17.11 | $16.80 | $16.92 | $15.76 | 142,914 |
| 2021-09-16 | $17.23 | $17.28 | $17.05 | $17.11 | $15.94 | 76,819 |
| 2021-09-15 | $16.87 | $17.33 | $16.87 | $17.22 | $16.04 | 367,165 |
| 2021-09-14 | $16.88 | $16.97 | $16.80 | $16.87 | $15.72 | 99,203 |
| 2021-09-13 | $16.87 | $17.00 | $16.81 | $16.90 | $15.68 | 105,392 |
| 2021-09-10 | $16.79 | $17.07 | $16.74 | $16.78 | $15.56 | 465,524 |
| 2021-09-09 | $16.57 | $16.80 | $16.57 | $16.80 | $15.58 | 128,767 |
| 2021-09-08 | $16.28 | $16.56 | $16.26 | $16.54 | $15.34 | 187,533 |
| 2021-09-07 | $16.22 | $16.28 | $16.14 | $16.27 | $15.09 | 110,689 |
| 2021-09-03 | $16.30 | $16.32 | $16.22 | $16.26 | $15.08 | 82,477 |
| 2021-09-02 | $16.38 | $16.38 | $16.27 | $16.32 | $15.14 | 95,175 |
| 2021-09-01 | $16.35 | $16.40 | $16.31 | $16.38 | $15.19 | 126,751 |
| 2021-08-31 | $16.40 | $16.42 | $16.24 | $16.32 | $15.14 | 146,176 |
| 2021-08-30 | $16.30 | $16.40 | $16.25 | $16.39 | $15.20 | 122,268 |
| 2021-08-27 | $16.14 | $16.31 | $16.14 | $16.30 | $15.12 | 122,071 |
| 2021-08-26 | $16.19 | $16.21 | $16.10 | $16.13 | $14.96 | 97,700 |
| 2021-08-25 | $16.34 | $16.34 | $16.11 | $16.17 | $15.00 | 117,270 |
| 2021-08-24 | $16.27 | $16.31 | $16.17 | $16.31 | $15.13 | 103,240 |
| 2021-08-23 | $16.65 | $16.65 | $16.17 | $16.21 | $15.04 | 470,185 |
| 2021-08-20 | $16.63 | $16.73 | $16.59 | $16.64 | $15.43 | 71,360 |
| 2021-08-19 | $16.63 | $16.68 | $16.60 | $16.66 | $15.45 | 67,653 |
| 2021-08-18 | $16.65 | $16.68 | $16.60 | $16.63 | $15.42 | 86,075 |
| 2021-08-17 | $16.72 | $16.72 | $16.56 | $16.66 | $15.45 | 69,892 |
| 2021-08-16 | $16.60 | $16.73 | $16.55 | $16.73 | $15.52 | 79,663 |
| 2021-08-13 | $16.63 | $16.70 | $16.56 | $16.58 | $15.38 | 107,195 |
| 2021-08-12 | $16.77 | $16.80 | $16.66 | $16.70 | $15.42 | 89,441 |
| 2021-08-11 | $16.82 | $16.83 | $16.73 | $16.78 | $15.49 | 79,200 |
| 2021-08-10 | $16.76 | $16.82 | $16.65 | $16.76 | $15.48 | 90,518 |
| 2021-08-09 | $16.74 | $16.79 | $16.65 | $16.74 | $15.46 | 107,905 |
| 2021-08-06 | $16.76 | $16.76 | $16.61 | $16.67 | $15.39 | 103,980 |
| 2021-08-05 | $16.81 | $16.84 | $16.74 | $16.76 | $15.48 | 85,917 |
| 2021-08-04 | $16.81 | $16.85 | $16.70 | $16.85 | $15.56 | 65,171 |
| 2021-08-03 | $16.57 | $16.84 | $16.53 | $16.83 | $15.54 | 97,957 |
| 2021-08-02 | $16.55 | $16.57 | $16.47 | $16.52 | $15.25 | 76,184 |
| 2021-07-30 | $16.50 | $16.57 | $16.45 | $16.50 | $15.24 | 94,050 |
| 2021-07-29 | $16.39 | $16.48 | $16.33 | $16.48 | $15.22 | 101,270 |
| 2021-07-28 | $16.35 | $16.39 | $16.27 | $16.35 | $15.10 | 61,256 |
| 2021-07-27 | $16.30 | $16.35 | $16.25 | $16.33 | $15.08 | 78,011 |
| 2021-07-26 | $16.35 | $16.35 | $16.22 | $16.24 | $15.00 | 112,141 |
| 2021-07-23 | $16.39 | $16.49 | $16.30 | $16.35 | $15.10 | 91,328 |
| 2021-07-22 | $16.27 | $16.40 | $16.21 | $16.36 | $15.11 | 104,573 |
| 2021-07-21 | $16.36 | $16.36 | $16.16 | $16.28 | $15.03 | 141,639 |
| 2021-07-20 | $16.28 | $16.42 | $16.26 | $16.34 | $15.09 | 141,353 |
| 2021-07-19 | $16.17 | $16.36 | $16.17 | $16.22 | $14.98 | 219,962 |
| 2021-07-16 | $16.29 | $16.34 | $16.15 | $16.17 | $14.93 | 153,023 |
| 2021-07-15 | $16.44 | $16.47 | $16.26 | $16.26 | $15.01 | 120,561 |
| 2021-07-14 | $16.76 | $16.84 | $16.39 | $16.44 | $15.18 | 202,772 |
| 2021-07-13 | $16.87 | $16.95 | $16.72 | $16.86 | $15.50 | 105,519 |
| 2021-07-12 | $16.69 | $16.84 | $16.69 | $16.82 | $15.46 | 105,206 |
| 2021-07-09 | $16.88 | $16.91 | $16.58 | $16.64 | $15.30 | 133,745 |
| 2021-07-08 | $16.89 | $16.94 | $16.80 | $16.86 | $15.50 | 83,404 |
| 2021-07-07 | $16.73 | $16.93 | $16.69 | $16.89 | $15.53 | 121,573 |
| 2021-07-06 | $16.65 | $16.79 | $16.55 | $16.76 | $15.41 | 120,885 |
| 2021-07-02 | $16.69 | $16.69 | $16.50 | $16.59 | $15.25 | 112,875 |
| 2021-07-01 | $16.55 | $16.65 | $16.49 | $16.62 | $15.28 | 116,800 |
| 2021-06-30 | $16.34 | $16.53 | $16.24 | $16.52 | $15.19 | 159,672 |
| 2021-06-29 | $16.27 | $16.29 | $16.19 | $16.29 | $14.97 | 101,830 |
| 2021-06-28 | $16.05 | $16.30 | $16.00 | $16.22 | $14.91 | 114,876 |
| 2021-06-25 | $16.10 | $16.24 | $16.01 | $16.10 | $14.80 | 93,181 |
| 2021-06-24 | $16.31 | $16.39 | $16.03 | $16.15 | $14.85 | 116,154 |
| 2021-06-23 | $16.28 | $16.32 | $16.20 | $16.24 | $14.93 | 61,363 |
| 2021-06-22 | $16.32 | $16.38 | $16.20 | $16.25 | $14.94 | 146,784 |
| 2021-06-21 | $16.24 | $16.34 | $16.13 | $16.28 | $14.96 | 115,175 |
| 2021-06-18 | $16.10 | $16.26 | $16.00 | $16.25 | $14.94 | 91,941 |
| 2021-06-17 | $16.03 | $16.13 | $16.00 | $16.04 | $14.74 | 113,646 |
| 2021-06-16 | $16.20 | $16.29 | $16.01 | $16.04 | $14.74 | 151,358 |
| 2021-06-15 | $16.16 | $16.20 | $16.03 | $16.19 | $14.88 | 161,603 |
| 2021-06-14 | $16.17 | $16.17 | $15.99 | $16.10 | $14.80 | 99,962 |
| 2021-06-11 | $16.19 | $16.19 | $16.12 | $16.17 | $14.80 | 99,988 |
| 2021-06-10 | $16.12 | $16.26 | $16.05 | $16.13 | $14.76 | 89,725 |
| 2021-06-09 | $16.08 | $16.13 | $16.01 | $16.09 | $14.72 | 87,779 |
| 2021-06-08 | $16.01 | $16.03 | $15.93 | $16.00 | $14.63 | 79,595 |
| 2021-06-07 | $16.20 | $16.25 | $15.92 | $15.98 | $14.62 | 104,154 |
| 2021-06-04 | $16.12 | $16.20 | $16.06 | $16.20 | $14.82 | 78,379 |
| 2021-06-03 | $16.15 | $16.17 | $16.00 | $16.08 | $14.71 | 120,372 |
| 2021-06-02 | $16.12 | $16.16 | $16.09 | $16.11 | $14.74 | 86,086 |
| 2021-06-01 | $16.18 | $16.18 | $16.02 | $16.11 | $14.74 | 100,528 |
| 2021-05-28 | $16.15 | $16.22 | $16.10 | $16.18 | $14.80 | 127,641 |
| 2021-05-27 | $16.10 | $16.19 | $16.00 | $16.14 | $14.77 | 150,594 |
| 2021-05-26 | $15.89 | $16.11 | $15.84 | $16.09 | $14.72 | 164,160 |
| 2021-05-25 | $15.83 | $15.88 | $15.76 | $15.86 | $14.51 | 88,192 |
| 2021-05-24 | $15.72 | $15.89 | $15.68 | $15.85 | $14.50 | 168,301 |
| 2021-05-21 | $15.70 | $15.75 | $15.61 | $15.70 | $14.37 | 121,889 |
| 2021-05-20 | $15.66 | $15.74 | $15.59 | $15.63 | $14.30 | 143,936 |
| 2021-05-19 | $15.63 | $15.65 | $15.56 | $15.65 | $14.32 | 91,834 |
| 2021-05-18 | $15.57 | $15.64 | $15.54 | $15.62 | $14.29 | 134,193 |
| 2021-05-17 | $15.70 | $15.75 | $15.46 | $15.57 | $14.25 | 258,808 |
| 2021-05-14 | $15.75 | $15.80 | $15.66 | $15.70 | $14.37 | 85,403 |
| 2021-05-13 | $15.80 | $15.84 | $15.65 | $15.71 | $14.37 | 131,497 |
| 2021-05-12 | $15.83 | $15.92 | $15.70 | $15.82 | $14.41 | 140,427 |
| 2021-05-11 | $15.83 | $15.86 | $15.72 | $15.82 | $14.40 | 125,209 |
| 2021-05-10 | $15.98 | $16.02 | $15.78 | $15.83 | $14.42 | 165,055 |
| 2021-05-07 | $16.04 | $16.16 | $15.92 | $15.93 | $14.51 | 133,121 |
| 2021-05-06 | $16.03 | $16.06 | $15.90 | $16.03 | $14.60 | 88,179 |
| 2021-05-05 | $15.97 | $16.07 | $15.93 | $16.03 | $14.60 | 75,014 |
| 2021-05-04 | $15.89 | $15.93 | $15.83 | $15.91 | $14.49 | 103,554 |
| 2021-05-03 | $15.96 | $16.04 | $15.75 | $15.82 | $14.41 | 171,108 |
| 2021-04-30 | $16.08 | $16.18 | $15.85 | $15.91 | $14.49 | 105,373 |
| 2021-04-29 | $15.88 | $16.04 | $15.84 | $16.04 | $14.61 | 69,992 |
| 2021-04-28 | $15.96 | $16.01 | $15.84 | $15.93 | $14.51 | 133,541 |
| 2021-04-27 | $15.92 | $15.95 | $15.90 | $15.92 | $14.50 | 67,881 |
| 2021-04-26 | $15.92 | $15.96 | $15.84 | $15.93 | $14.51 | 109,689 |
| 2021-04-23 | $15.85 | $15.93 | $15.83 | $15.92 | $14.50 | 89,989 |
| 2021-04-22 | $15.79 | $15.87 | $15.73 | $15.80 | $14.39 | 67,931 |
| 2021-04-21 | $15.60 | $15.85 | $15.57 | $15.80 | $14.39 | 138,514 |
| 2021-04-20 | $15.56 | $15.60 | $15.45 | $15.56 | $14.17 | 117,686 |
| 2021-04-19 | $15.54 | $15.61 | $15.50 | $15.51 | $14.12 | 141,344 |
| 2021-04-16 | $15.73 | $15.73 | $15.58 | $15.61 | $14.22 | 171,538 |
| 2021-04-15 | $15.57 | $15.70 | $15.57 | $15.67 | $14.27 | 125,305 |
| 2021-04-14 | $15.68 | $15.68 | $15.53 | $15.57 | $14.18 | 90,169 |
| 2021-04-13 | $15.65 | $15.81 | $15.63 | $15.67 | $14.20 | 200,711 |
| 2021-04-12 | $15.65 | $15.70 | $15.63 | $15.63 | $14.17 | 121,734 |
| 2021-04-09 | $15.82 | $15.82 | $15.61 | $15.66 | $14.19 | 128,259 |
| 2021-04-08 | $15.70 | $15.76 | $15.70 | $15.73 | $14.26 | 74,390 |
| 2021-04-07 | $15.75 | $15.75 | $15.67 | $15.70 | $14.23 | 120,407 |
| 2021-04-06 | $15.72 | $15.74 | $15.65 | $15.70 | $14.23 | 145,532 |
| 2021-04-05 | $15.72 | $15.74 | $15.64 | $15.67 | $14.20 | 118,478 |
| 2021-04-01 | $15.72 | $15.78 | $15.71 | $15.74 | $14.27 | 156,362 |
| 2021-03-31 | $15.66 | $15.71 | $15.60 | $15.70 | $14.23 | 171,245 |
| 2021-03-30 | $15.52 | $15.59 | $15.49 | $15.58 | $14.12 | 102,680 |
| 2021-03-29 | $15.47 | $15.56 | $15.42 | $15.52 | $14.07 | 135,322 |
| 2021-03-26 | $15.46 | $15.49 | $15.41 | $15.47 | $14.02 | 81,364 |
| 2021-03-25 | $15.39 | $15.51 | $15.32 | $15.46 | $14.01 | 206,169 |
| 2021-03-24 | $15.24 | $15.38 | $15.21 | $15.37 | $13.93 | 158,931 |
| 2021-03-23 | $15.00 | $15.21 | $14.98 | $15.20 | $13.78 | 216,453 |
| 2021-03-22 | $15.08 | $15.11 | $14.97 | $14.99 | $13.59 | 188,574 |
| 2021-03-19 | $14.99 | $15.18 | $14.99 | $15.01 | $13.60 | 305,742 |
| 2021-03-18 | $15.24 | $15.24 | $15.03 | $15.08 | $13.67 | 177,058 |
| 2021-03-17 | $15.38 | $15.39 | $15.22 | $15.25 | $13.82 | 138,424 |
| 2021-03-16 | $15.41 | $15.50 | $15.38 | $15.38 | $13.94 | 66,283 |
| 2021-03-15 | $15.46 | $15.53 | $15.38 | $15.39 | $13.95 | 119,448 |
| 2021-03-12 | $15.53 | $15.57 | $15.41 | $15.52 | $14.07 | 88,383 |
| 2021-03-11 | $15.75 | $15.75 | $15.60 | $15.64 | $14.11 | 98,878 |
| 2021-03-10 | $15.55 | $15.73 | $15.55 | $15.70 | $14.16 | 142,835 |
| 2021-03-09 | $15.45 | $15.56 | $15.42 | $15.55 | $14.03 | 139,747 |
| 2021-03-08 | $15.55 | $15.61 | $15.40 | $15.42 | $13.91 | 129,749 |
| 2021-03-05 | $15.41 | $15.60 | $15.39 | $15.60 | $14.07 | 140,127 |
| 2021-03-04 | $15.49 | $15.72 | $15.36 | $15.39 | $13.88 | 122,194 |
| 2021-03-03 | $15.74 | $15.74 | $15.55 | $15.57 | $14.04 | 142,280 |
| 2021-03-02 | $15.50 | $15.73 | $15.50 | $15.68 | $14.14 | 140,166 |
| 2021-03-01 | $15.45 | $15.60 | $15.45 | $15.53 | $14.01 | 125,652 |
| 2021-02-26 | $15.42 | $15.58 | $15.38 | $15.47 | $13.95 | 163,989 |
| 2021-02-25 | $15.69 | $15.76 | $15.08 | $15.34 | $13.84 | 307,726 |
| 2021-02-24 | $15.84 | $15.86 | $15.75 | $15.80 | $14.25 | 166,568 |
| 2021-02-23 | $15.92 | $15.95 | $15.79 | $15.84 | $14.29 | 164,816 |
| 2021-02-22 | $16.05 | $16.08 | $15.92 | $15.92 | $14.36 | 127,978 |
| 2021-02-19 | $16.11 | $16.16 | $16.05 | $16.06 | $14.49 | 101,229 |
| 2021-02-18 | $16.18 | $16.24 | $16.01 | $16.16 | $14.58 | 117,530 |
| 2021-02-17 | $16.24 | $16.25 | $16.08 | $16.20 | $14.61 | 107,759 |
| 2021-02-16 | $16.23 | $16.27 | $16.07 | $16.24 | $14.65 | 126,729 |
| 2021-02-12 | $16.25 | $16.30 | $16.20 | $16.22 | $14.63 | 100,089 |
| 2021-02-11 | $16.38 | $16.38 | $16.25 | $16.31 | $14.64 | 134,266 |
| 2021-02-10 | $16.35 | $16.44 | $16.21 | $16.38 | $14.71 | 170,046 |
| 2021-02-09 | $16.33 | $16.33 | $16.24 | $16.33 | $14.66 | 103,860 |
| 2021-02-08 | $16.30 | $16.38 | $16.23 | $16.34 | $14.67 | 130,490 |
| 2021-02-05 | $16.23 | $16.25 | $16.22 | $16.23 | $14.57 | 104,184 |
| 2021-02-04 | $16.22 | $16.25 | $16.15 | $16.25 | $14.59 | 113,041 |
| 2021-02-03 | $16.23 | $16.28 | $16.14 | $16.24 | $14.58 | 135,857 |
| 2021-02-02 | $16.21 | $16.21 | $16.14 | $16.19 | $14.54 | 141,810 |
| 2021-02-01 | $16.20 | $16.29 | $16.10 | $16.23 | $14.57 | 134,600 |
| 2021-01-29 | $16.09 | $16.17 | $16.07 | $16.10 | $14.46 | 103,728 |
| 2021-01-28 | $16.26 | $16.35 | $16.05 | $16.11 | $14.46 | 121,735 |
| 2021-01-27 | $16.22 | $16.42 | $16.22 | $16.24 | $14.58 | 175,743 |
| 2021-01-26 | $16.50 | $16.50 | $16.25 | $16.41 | $14.73 | 223,999 |
| 2021-01-25 | $16.21 | $16.59 | $16.07 | $16.54 | $14.85 | 501,328 |
| 2021-01-22 | $16.26 | $16.28 | $16.16 | $16.21 | $14.55 | 107,765 |
| 2021-01-21 | $16.35 | $16.35 | $16.17 | $16.24 | $14.58 | 110,207 |
| 2021-01-20 | $16.36 | $16.40 | $16.27 | $16.37 | $14.70 | 129,378 |
| 2021-01-19 | $16.00 | $16.37 | $15.99 | $16.29 | $14.63 | 266,059 |
| 2021-01-15 | $15.86 | $16.05 | $15.80 | $16.01 | $14.37 | 120,333 |
| 2021-01-14 | $16.05 | $16.05 | $15.78 | $15.81 | $14.19 | 269,246 |
| 2021-01-13 | $15.96 | $16.01 | $15.96 | $15.98 | $14.35 | 161,740 |
| 2021-01-12 | $15.96 | $16.01 | $15.94 | $16.00 | $14.37 | 186,289 |
| 2021-01-11 | $15.92 | $16.00 | $15.90 | $16.00 | $14.37 | 177,884 |
| 2021-01-08 | $15.79 | $16.00 | $15.78 | $15.95 | $14.32 | 138,260 |
| 2021-01-07 | $16.10 | $16.10 | $15.70 | $15.81 | $14.19 | 233,764 |
| 2021-01-06 | $16.26 | $16.30 | $16.05 | $16.11 | $14.46 | 168,800 |
| 2021-01-05 | $16.36 | $16.42 | $16.24 | $16.31 | $14.64 | 119,381 |
| 2021-01-04 | $16.30 | $16.43 | $16.19 | $16.43 | $14.75 | 113,362 |
| 2020-12-31 | $16.11 | $16.33 | $16.06 | $16.30 | $14.63 | 90,348 |
| 2020-12-30 | $16.02 | $16.13 | $16.01 | $16.08 | $14.44 | 82,495 |
| 2020-12-29 | $16.00 | $16.27 | $16.00 | $16.07 | $14.36 | 120,634 |
| 2020-12-28 | $16.06 | $16.10 | $15.99 | $16.02 | $14.32 | 103,460 |
| 2020-12-24 | $16.16 | $16.24 | $16.01 | $16.06 | $14.35 | 97,581 |
| 2020-12-23 | $16.15 | $16.29 | $15.86 | $16.13 | $14.42 | 228,959 |
| 2020-12-22 | $16.25 | $16.32 | $16.18 | $16.21 | $14.49 | 68,595 |
| 2020-12-21 | $16.35 | $16.38 | $16.11 | $16.25 | $14.52 | 146,001 |
| 2020-12-18 | $16.38 | $16.38 | $16.28 | $16.35 | $14.61 | 100,979 |
| 2020-12-17 | $16.30 | $16.43 | $16.27 | $16.33 | $14.59 | 132,237 |
| 2020-12-16 | $15.95 | $16.28 | $15.91 | $16.28 | $14.55 | 115,164 |
| 2020-12-15 | $15.89 | $16.01 | $15.84 | $16.00 | $14.30 | 142,966 |
| 2020-12-14 | $15.90 | $15.98 | $15.82 | $15.84 | $14.16 | 137,196 |
| 2020-12-11 | $16.08 | $16.14 | $15.97 | $15.98 | $14.21 | 148,598 |
| 2020-12-10 | $16.06 | $16.14 | $15.96 | $16.14 | $14.36 | 145,296 |
| 2020-12-09 | $16.00 | $16.04 | $15.87 | $16.04 | $14.27 | 136,064 |
| 2020-12-08 | $15.87 | $15.93 | $15.84 | $15.93 | $14.17 | 115,333 |
| 2020-12-07 | $15.94 | $16.05 | $15.80 | $15.87 | $14.12 | 117,278 |
| 2020-12-04 | $16.05 | $16.08 | $15.89 | $15.90 | $14.14 | 164,126 |
| 2020-12-03 | $16.04 | $16.10 | $16.01 | $16.05 | $14.28 | 96,366 |
| 2020-12-02 | $16.25 | $16.32 | $16.03 | $16.04 | $14.27 | 222,575 |
| 2020-12-01 | $16.38 | $16.45 | $16.26 | $16.34 | $14.53 | 108,467 |
| 2020-11-30 | $16.16 | $16.40 | $16.11 | $16.40 | $14.59 | 160,167 |
| 2020-11-27 | $16.05 | $16.19 | $16.05 | $16.14 | $14.36 | 81,126 |
| 2020-11-25 | $15.99 | $16.10 | $15.94 | $16.10 | $14.32 | 123,242 |
| 2020-11-24 | $15.99 | $16.10 | $15.88 | $15.92 | $14.16 | 151,588 |
| 2020-11-23 | $16.04 | $16.11 | $15.94 | $15.94 | $14.18 | 167,424 |
| 2020-11-20 | $15.87 | $16.03 | $15.87 | $16.03 | $14.26 | 108,001 |
| 2020-11-19 | $15.90 | $15.91 | $15.80 | $15.86 | $14.11 | 129,479 |
| 2020-11-18 | $15.90 | $15.91 | $15.83 | $15.90 | $14.14 | 130,460 |
| 2020-11-17 | $15.80 | $15.87 | $15.77 | $15.85 | $14.10 | 103,459 |
| 2020-11-16 | $15.85 | $15.85 | $15.76 | $15.78 | $14.04 | 184,874 |
| 2020-11-13 | $15.74 | $15.84 | $15.73 | $15.82 | $14.07 | 78,673 |
| 2020-11-12 | $15.73 | $15.83 | $15.71 | $15.82 | $14.01 | 133,967 |
| 2020-11-11 | $15.71 | $15.75 | $15.65 | $15.74 | $13.94 | 99,960 |
| 2020-11-10 | $15.69 | $15.69 | $15.60 | $15.63 | $13.84 | 93,556 |
| 2020-11-09 | $15.89 | $16.00 | $15.61 | $15.65 | $13.86 | 162,995 |
| 2020-11-06 | $15.77 | $15.80 | $15.70 | $15.79 | $13.99 | 100,959 |
| 2020-11-05 | $15.66 | $15.80 | $15.65 | $15.73 | $13.93 | 255,163 |
| 2020-11-04 | $15.50 | $15.62 | $15.48 | $15.59 | $13.81 | 110,137 |
| 2020-11-03 | $15.55 | $15.60 | $15.44 | $15.45 | $13.68 | 80,557 |
| 2020-11-02 | $15.58 | $15.64 | $15.53 | $15.57 | $13.79 | 66,848 |
| 2020-10-30 | $15.41 | $15.53 | $15.39 | $15.50 | $13.73 | 104,978 |
| 2020-10-29 | $15.36 | $15.42 | $15.34 | $15.37 | $13.61 | 80,691 |
| 2020-10-28 | $15.40 | $15.43 | $15.31 | $15.34 | $13.59 | 138,065 |
| 2020-10-27 | $15.55 | $15.55 | $15.43 | $15.43 | $13.67 | 118,527 |
| 2020-10-26 | $15.60 | $15.63 | $15.54 | $15.60 | $13.82 | 82,990 |
| 2020-10-23 | $15.57 | $15.67 | $15.54 | $15.62 | $13.83 | 116,447 |
| 2020-10-22 | $15.69 | $15.69 | $15.53 | $15.55 | $13.77 | 92,948 |
| 2020-10-21 | $15.68 | $15.68 | $15.50 | $15.64 | $13.85 | 119,130 |
| 2020-10-20 | $15.50 | $15.67 | $15.48 | $15.67 | $13.88 | 107,789 |
| 2020-10-19 | $15.56 | $15.60 | $15.46 | $15.49 | $13.72 | 121,091 |
| 2020-10-16 | $15.47 | $15.63 | $15.41 | $15.62 | $13.83 | 132,006 |
| 2020-10-15 | $15.45 | $15.56 | $15.34 | $15.53 | $13.76 | 142,698 |
| 2020-10-14 | $15.53 | $15.67 | $15.43 | $15.50 | $13.73 | 116,159 |
| 2020-10-13 | $15.60 | $15.67 | $15.55 | $15.60 | $13.76 | 110,721 |
| 2020-10-12 | $15.56 | $15.67 | $15.52 | $15.60 | $13.76 | 144,625 |
| 2020-10-09 | $15.80 | $15.80 | $15.68 | $15.68 | $13.83 | 82,802 |
| 2020-10-08 | $15.75 | $15.87 | $15.71 | $15.79 | $13.92 | 147,244 |
| 2020-10-07 | $15.75 | $15.75 | $15.66 | $15.73 | $13.87 | 148,955 |
| 2020-10-06 | $15.77 | $15.80 | $15.62 | $15.75 | $13.89 | 145,857 |
| 2020-10-05 | $15.64 | $15.75 | $15.61 | $15.75 | $13.89 | 128,465 |
| 2020-10-02 | $15.64 | $15.75 | $15.64 | $15.67 | $13.82 | 115,969 |
| 2020-10-01 | $15.70 | $15.76 | $15.60 | $15.65 | $13.80 | 252,809 |
| 2020-09-30 | $15.67 | $15.68 | $15.60 | $15.66 | $13.81 | 370,409 |
| 2020-09-29 | $15.55 | $15.61 | $15.49 | $15.57 | $13.73 | 118,621 |
| 2020-09-28 | $15.51 | $15.54 | $15.45 | $15.52 | $13.69 | 115,962 |
| 2020-09-25 | $15.51 | $15.51 | $15.34 | $15.44 | $13.62 | 177,882 |
| 2020-09-24 | $15.39 | $15.49 | $15.33 | $15.42 | $13.60 | 221,893 |
| 2020-09-23 | $15.52 | $15.57 | $15.36 | $15.40 | $13.58 | 214,969 |
| 2020-09-22 | $15.46 | $15.54 | $15.29 | $15.43 | $13.61 | 270,443 |
| 2020-09-21 | $15.89 | $15.94 | $15.27 | $15.38 | $13.56 | 509,454 |
| 2020-09-18 | $16.00 | $16.00 | $15.94 | $15.98 | $14.09 | 133,623 |
| 2020-09-17 | $15.92 | $16.00 | $15.89 | $15.95 | $14.07 | 196,966 |
| 2020-09-16 | $15.94 | $15.97 | $15.92 | $15.94 | $14.06 | 149,369 |
| 2020-09-15 | $15.90 | $16.00 | $15.89 | $15.97 | $14.08 | 147,528 |
| 2020-09-14 | $15.96 | $16.00 | $15.87 | $15.92 | $14.04 | 119,825 |
| 2020-09-11 | $16.04 | $16.04 | $15.96 | $15.99 | $14.04 | 142,470 |
| 2020-09-10 | $15.92 | $16.00 | $15.92 | $15.97 | $14.02 | 127,457 |
| 2020-09-09 | $15.90 | $16.04 | $15.83 | $15.98 | $14.03 | 162,188 |
| 2020-09-08 | $15.81 | $15.90 | $15.75 | $15.88 | $13.94 | 118,570 |
| 2020-09-04 | $16.03 | $16.03 | $15.83 | $15.86 | $13.93 | 189,139 |
| 2020-09-03 | $15.97 | $16.03 | $15.89 | $16.03 | $14.08 | 210,566 |
| 2020-09-02 | $15.88 | $15.93 | $15.84 | $15.92 | $13.98 | 119,899 |
| 2020-09-01 | $15.74 | $15.90 | $15.72 | $15.87 | $13.94 | 177,142 |
| 2020-08-31 | $15.57 | $16.01 | $15.52 | $15.72 | $13.80 | 166,398 |
| 2020-08-28 | $15.57 | $15.58 | $15.44 | $15.49 | $13.60 | 132,951 |
| 2020-08-27 | $15.66 | $15.77 | $15.45 | $15.59 | $13.69 | 166,599 |
| 2020-08-26 | $15.90 | $15.94 | $15.63 | $15.68 | $13.77 | 216,926 |
| 2020-08-25 | $15.90 | $15.99 | $15.86 | $15.94 | $14.00 | 231,916 |
| 2020-08-24 | $15.83 | $15.98 | $15.81 | $15.96 | $14.02 | 123,565 |
| 2020-08-21 | $15.68 | $15.85 | $15.66 | $15.83 | $13.90 | 133,785 |
| 2020-08-20 | $15.70 | $15.76 | $15.60 | $15.65 | $13.74 | 216,501 |
| 2020-08-19 | $15.80 | $15.80 | $15.66 | $15.74 | $13.82 | 161,917 |
| 2020-08-18 | $15.65 | $15.82 | $15.65 | $15.78 | $13.86 | 117,389 |
| 2020-08-17 | $15.65 | $15.71 | $15.60 | $15.66 | $13.75 | 179,022 |
| 2020-08-14 | $15.68 | $15.72 | $15.54 | $15.65 | $13.74 | 182,706 |
| 2020-08-13 | $15.76 | $15.79 | $15.65 | $15.69 | $13.78 | 186,285 |
| 2020-08-12 | $16.04 | $16.05 | $15.71 | $15.77 | $13.79 | 289,921 |
| 2020-08-11 | $16.17 | $16.18 | $15.96 | $16.05 | $14.03 | 177,553 |
| 2020-08-10 | $16.19 | $16.23 | $16.11 | $16.15 | $14.12 | 160,254 |
| 2020-08-07 | $16.14 | $16.20 | $16.07 | $16.20 | $14.16 | 196,710 |
| 2020-08-06 | $16.11 | $16.18 | $16.06 | $16.10 | $14.08 | 147,057 |
| 2020-08-05 | $16.16 | $16.20 | $16.12 | $16.15 | $14.12 | 126,068 |
| 2020-08-04 | $16.15 | $16.16 | $16.10 | $16.15 | $14.12 | 154,125 |
| 2020-08-03 | $16.11 | $16.15 | $16.10 | $16.15 | $14.12 | 161,329 |
| 2020-07-31 | $16.13 | $16.14 | $16.05 | $16.13 | $14.10 | 199,397 |
| 2020-07-30 | $16.00 | $16.05 | $15.94 | $16.05 | $14.03 | 121,898 |
| 2020-07-29 | $16.00 | $16.01 | $15.95 | $16.01 | $14.00 | 134,967 |
| 2020-07-28 | $15.94 | $15.99 | $15.91 | $15.98 | $13.97 | 133,111 |
| 2020-07-27 | $15.93 | $15.98 | $15.87 | $15.88 | $13.89 | 130,070 |
| 2020-07-24 | $15.79 | $15.94 | $15.77 | $15.94 | $13.94 | 198,374 |
| 2020-07-23 | $15.82 | $15.90 | $15.73 | $15.79 | $13.81 | 217,962 |
| 2020-07-22 | $15.84 | $15.89 | $15.80 | $15.89 | $13.89 | 147,140 |
| 2020-07-21 | $15.82 | $15.83 | $15.78 | $15.82 | $13.83 | 186,935 |
| 2020-07-20 | $15.76 | $15.84 | $15.71 | $15.77 | $13.79 | 160,035 |
| 2020-07-17 | $15.53 | $15.75 | $15.52 | $15.73 | $13.75 | 129,571 |
| 2020-07-16 | $15.50 | $15.60 | $15.50 | $15.57 | $13.61 | 114,220 |
| 2020-07-15 | $15.59 | $15.60 | $15.55 | $15.58 | $13.62 | 135,343 |
| 2020-07-14 | $15.63 | $15.67 | $15.49 | $15.63 | $13.67 | 222,167 |
| 2020-07-13 | $15.65 | $15.72 | $15.61 | $15.72 | $13.69 | 173,561 |
| 2020-07-10 | $15.60 | $15.66 | $15.52 | $15.64 | $13.62 | 149,471 |
| 2020-07-09 | $15.64 | $15.66 | $15.50 | $15.50 | $13.49 | 188,960 |
| 2020-07-08 | $15.64 | $15.70 | $15.60 | $15.64 | $13.62 | 192,342 |
| 2020-07-07 | $15.60 | $15.72 | $15.60 | $15.64 | $13.62 | 217,234 |
| 2020-07-06 | $15.48 | $15.59 | $15.45 | $15.56 | $13.55 | 136,784 |
| 2020-07-02 | $15.40 | $15.48 | $15.32 | $15.46 | $13.46 | 192,383 |
| 2020-07-01 | $15.40 | $15.49 | $15.30 | $15.30 | $13.32 | 89,712 |
| 2020-06-30 | $15.51 | $15.57 | $15.34 | $15.37 | $13.38 | 276,652 |
| 2020-06-29 | $15.55 | $15.55 | $15.41 | $15.51 | $13.50 | 146,765 |
| 2020-06-26 | $15.48 | $15.68 | $15.43 | $15.55 | $13.54 | 197,792 |
| 2020-06-25 | $15.47 | $15.50 | $15.43 | $15.48 | $13.48 | 213,213 |
| 2020-06-24 | $15.52 | $15.54 | $15.41 | $15.47 | $13.47 | 142,560 |
| 2020-06-23 | $15.51 | $15.52 | $15.46 | $15.50 | $13.49 | 178,035 |
| 2020-06-22 | $15.48 | $15.54 | $15.46 | $15.51 | $13.50 | 134,338 |
| 2020-06-19 | $15.46 | $15.50 | $15.39 | $15.50 | $13.49 | 107,591 |
| 2020-06-18 | $15.43 | $15.46 | $15.36 | $15.36 | $13.37 | 111,710 |
| 2020-06-17 | $15.43 | $15.43 | $15.35 | $15.39 | $13.40 | 119,064 |
| 2020-06-16 | $15.45 | $15.47 | $15.22 | $15.43 | $13.43 | 202,133 |
| 2020-06-15 | $15.30 | $15.43 | $15.14 | $15.37 | $13.38 | 132,164 |
| 2020-06-12 | $15.36 | $15.49 | $15.32 | $15.47 | $13.47 | 157,597 |
| 2020-06-11 | $15.44 | $15.48 | $15.26 | $15.31 | $13.27 | 256,441 |
| 2020-06-10 | $15.41 | $15.47 | $15.38 | $15.47 | $13.41 | 194,542 |
| 2020-06-09 | $15.35 | $15.48 | $15.35 | $15.41 | $13.36 | 126,568 |
| 2020-06-08 | $15.31 | $15.40 | $15.23 | $15.35 | $13.31 | 169,713 |
| 2020-06-05 | $15.12 | $15.38 | $15.10 | $15.35 | $13.31 | 178,955 |
| 2020-06-04 | $15.01 | $15.24 | $15.01 | $15.18 | $13.16 | 161,728 |
| 2020-06-03 | $15.29 | $15.43 | $15.10 | $15.16 | $13.14 | 277,384 |
| 2020-06-02 | $15.12 | $15.40 | $15.10 | $15.40 | $13.35 | 172,536 |
| 2020-06-01 | $15.07 | $15.15 | $14.97 | $15.11 | $13.10 | 144,039 |
| 2020-05-29 | $14.86 | $15.05 | $14.83 | $15.05 | $13.05 | 157,547 |
| 2020-05-28 | $14.88 | $14.89 | $14.73 | $14.80 | $12.83 | 207,088 |
| 2020-05-27 | $14.85 | $14.94 | $14.66 | $14.82 | $12.85 | 267,473 |
| 2020-05-26 | $14.88 | $14.93 | $14.78 | $14.91 | $12.92 | 159,848 |
| 2020-05-22 | $14.92 | $14.95 | $14.76 | $14.87 | $12.89 | 123,183 |
| 2020-05-21 | $14.95 | $14.96 | $14.70 | $14.87 | $12.89 | 180,622 |
| 2020-05-20 | $14.80 | $14.92 | $14.69 | $14.91 | $12.92 | 116,173 |
| 2020-05-19 | $14.65 | $14.76 | $14.59 | $14.73 | $12.77 | 187,597 |
| 2020-05-18 | $14.53 | $14.70 | $14.53 | $14.67 | $12.72 | 101,456 |
| 2020-05-15 | $14.34 | $14.54 | $14.24 | $14.46 | $12.53 | 159,229 |
| 2020-05-14 | $14.38 | $14.44 | $14.20 | $14.40 | $12.48 | 111,740 |
| 2020-05-13 | $14.66 | $14.77 | $14.45 | $14.47 | $12.48 | 203,974 |
| 2020-05-12 | $14.85 | $14.94 | $14.64 | $14.68 | $12.67 | 217,843 |
| 2020-05-11 | $14.50 | $14.82 | $14.50 | $14.78 | $12.75 | 190,786 |
| 2020-05-08 | $14.72 | $14.72 | $14.50 | $14.58 | $12.58 | 136,643 |
| 2020-05-07 | $14.65 | $14.69 | $14.57 | $14.60 | $12.60 | 173,201 |
| 2020-05-06 | $14.66 | $14.69 | $14.55 | $14.59 | $12.59 | 203,970 |
| 2020-05-05 | $14.66 | $14.71 | $14.60 | $14.66 | $12.65 | 135,556 |
| 2020-05-04 | $14.89 | $14.89 | $14.67 | $14.68 | $12.67 | 157,039 |
| 2020-05-01 | $14.66 | $14.90 | $14.66 | $14.84 | $12.80 | 169,111 |
| 2020-04-30 | $14.67 | $14.81 | $14.46 | $14.75 | $12.73 | 269,143 |
| 2020-04-29 | $14.39 | $14.59 | $14.39 | $14.52 | $12.53 | 115,641 |
| 2020-04-28 | $13.98 | $14.50 | $13.98 | $14.46 | $12.48 | 176,796 |
| 2020-04-27 | $14.38 | $14.38 | $13.83 | $14.04 | $12.11 | 268,846 |
| 2020-04-24 | $14.20 | $14.38 | $14.17 | $14.25 | $12.29 | 105,448 |
| 2020-04-23 | $14.50 | $14.50 | $14.06 | $14.20 | $12.25 | 312,904 |
| 2020-04-22 | $14.68 | $14.68 | $14.32 | $14.38 | $12.41 | 199,689 |
| 2020-04-21 | $14.67 | $14.67 | $14.46 | $14.58 | $12.58 | 133,909 |
| 2020-04-20 | $14.50 | $14.69 | $14.42 | $14.67 | $12.66 | 147,432 |
| 2020-04-17 | $14.66 | $14.69 | $14.44 | $14.50 | $12.51 | 113,729 |
| 2020-04-16 | $14.39 | $14.62 | $14.33 | $14.60 | $12.60 | 137,202 |
| 2020-04-15 | $14.36 | $14.45 | $14.30 | $14.39 | $12.42 | 145,467 |
| 2020-04-14 | $13.96 | $14.43 | $13.96 | $14.41 | $12.43 | 247,352 |
| 2020-04-13 | $13.93 | $14.09 | $13.75 | $14.02 | $12.04 | 223,582 |
| 2020-04-09 | $13.85 | $14.30 | $13.75 | $13.91 | $11.95 | 225,430 |
| 2020-04-08 | $13.73 | $14.05 | $13.52 | $13.65 | $11.72 | 437,757 |
| 2020-04-07 | $14.10 | $14.10 | $13.76 | $13.79 | $11.84 | 198,367 |
| 2020-04-06 | $13.50 | $13.78 | $13.41 | $13.78 | $11.83 | 150,705 |
| 2020-04-03 | $13.39 | $13.59 | $13.33 | $13.37 | $11.48 | 122,031 |
| 2020-04-02 | $13.33 | $13.60 | $13.27 | $13.48 | $11.58 | 164,587 |
| 2020-04-01 | $13.16 | $13.54 | $13.15 | $13.33 | $11.45 | 274,147 |
| 2020-03-31 | $13.60 | $13.88 | $13.23 | $13.23 | $11.36 | 270,414 |
| 2020-03-30 | $13.80 | $13.80 | $13.56 | $13.67 | $11.74 | 180,039 |
| 2020-03-27 | $13.25 | $13.80 | $13.20 | $13.80 | $11.85 | 339,685 |
| 2020-03-26 | $13.22 | $13.32 | $13.08 | $13.30 | $11.42 | 433,129 |
| 2020-03-25 | $12.41 | $13.25 | $12.41 | $13.20 | $11.34 | 530,446 |
| 2020-03-24 | $12.44 | $13.02 | $12.06 | $12.29 | $10.55 | 505,407 |
| 2020-03-23 | $11.75 | $12.17 | $11.75 | $12.00 | $10.30 | 504,076 |
| 2020-03-20 | $11.94 | $12.43 | $11.78 | $11.99 | $10.30 | 405,696 |
| 2020-03-19 | $11.84 | $12.09 | $11.44 | $11.92 | $10.24 | 499,992 |
| 2020-03-18 | $12.75 | $12.75 | $12.17 | $12.26 | $10.53 | 656,272 |
| 2020-03-17 | $13.06 | $13.17 | $13.02 | $13.08 | $11.23 | 537,438 |
| 2020-03-16 | $12.56 | $13.38 | $11.74 | $13.20 | $11.34 | 297,588 |
| 2020-03-13 | $13.82 | $13.94 | $13.73 | $13.80 | $11.85 | 302,358 |
| 2020-03-12 | $14.09 | $14.09 | $13.39 | $13.62 | $11.64 | 774,893 |
| 2020-03-11 | $14.78 | $14.81 | $14.25 | $14.27 | $12.19 | 394,136 |
| 2020-03-10 | $15.16 | $15.30 | $14.48 | $14.81 | $12.66 | 550,868 |
| 2020-03-09 | $15.12 | $15.21 | $14.85 | $15.10 | $12.90 | 268,653 |
| 2020-03-06 | $15.55 | $15.55 | $15.29 | $15.36 | $13.13 | 334,218 |
| 2020-03-05 | $15.53 | $15.59 | $15.38 | $15.47 | $13.22 | 180,797 |
| 2020-03-04 | $15.62 | $15.66 | $15.50 | $15.54 | $13.28 | 224,053 |
| 2020-03-03 | $15.67 | $15.76 | $15.55 | $15.60 | $13.33 | 149,823 |
| 2020-03-02 | $14.87 | $15.69 | $14.87 | $15.68 | $13.40 | 299,755 |
| 2020-02-28 | $15.08 | $15.09 | $14.77 | $14.85 | $12.69 | 371,882 |
| 2020-02-27 | $15.17 | $15.22 | $14.88 | $15.13 | $12.93 | 289,834 |
| 2020-02-26 | $15.34 | $15.55 | $15.13 | $15.13 | $12.93 | 158,116 |
| 2020-02-25 | $15.66 | $15.69 | $15.38 | $15.38 | $13.14 | 176,173 |
| 2020-02-24 | $15.75 | $15.75 | $15.62 | $15.69 | $13.41 | 263,274 |
| 2020-02-21 | $15.53 | $15.61 | $15.52 | $15.53 | $13.27 | 118,547 |
| 2020-02-20 | $15.48 | $15.51 | $15.45 | $15.49 | $13.24 | 111,746 |
| 2020-02-19 | $15.45 | $15.50 | $15.40 | $15.48 | $13.23 | 150,236 |
| 2020-02-18 | $15.27 | $15.39 | $15.23 | $15.38 | $13.14 | 115,184 |
| 2020-02-14 | $15.14 | $15.27 | $15.12 | $15.27 | $13.05 | 111,795 |
| 2020-02-13 | $15.22 | $15.23 | $15.12 | $15.12 | $12.92 | 112,431 |
| 2020-02-12 | $15.29 | $15.34 | $15.26 | $15.26 | $12.98 | 122,712 |
| 2020-02-11 | $15.24 | $15.30 | $15.24 | $15.24 | $12.97 | 80,640 |
| 2020-02-10 | $15.22 | $15.25 | $15.19 | $15.21 | $12.94 | 184,736 |
| 2020-02-07 | $15.20 | $15.21 | $15.14 | $15.20 | $12.93 | 125,754 |
| 2020-02-06 | $15.09 | $15.20 | $15.09 | $15.13 | $12.87 | 186,356 |
| 2020-02-05 | $15.10 | $15.15 | $15.07 | $15.09 | $12.84 | 140,528 |
| 2020-02-04 | $15.10 | $15.13 | $15.06 | $15.11 | $12.85 | 78,226 |
| 2020-02-03 | $15.10 | $15.15 | $15.04 | $15.06 | $12.81 | 144,067 |
| 2020-01-31 | $15.15 | $15.19 | $15.11 | $15.11 | $12.85 | 157,809 |
| 2020-01-30 | $15.11 | $15.16 | $15.10 | $15.16 | $12.90 | 137,502 |
| 2020-01-29 | $15.19 | $15.20 | $15.07 | $15.12 | $12.86 | 163,427 |
| 2020-01-28 | $15.00 | $15.14 | $15.00 | $15.14 | $12.88 | 123,014 |
| 2020-01-27 | $15.03 | $15.11 | $15.00 | $15.01 | $12.77 | 164,864 |
| 2020-01-24 | $14.97 | $15.05 | $14.96 | $15.00 | $12.76 | 127,914 |
| 2020-01-23 | $14.89 | $15.03 | $14.89 | $14.98 | $12.74 | 162,412 |
| 2020-01-22 | $14.74 | $14.88 | $14.74 | $14.88 | $12.66 | 145,916 |
| 2020-01-21 | $14.75 | $14.75 | $14.69 | $14.73 | $12.53 | 134,942 |
| 2020-01-17 | $14.69 | $14.70 | $14.65 | $14.69 | $12.50 | 121,991 |
| 2020-01-16 | $14.66 | $14.69 | $14.64 | $14.69 | $12.50 | 145,707 |
| 2020-01-15 | $14.66 | $14.66 | $14.64 | $14.66 | $12.47 | 133,911 |
| 2020-01-14 | $14.65 | $14.65 | $14.63 | $14.64 | $12.46 | 114,865 |
| 2020-01-13 | $14.63 | $14.65 | $14.63 | $14.64 | $12.46 | 114,424 |
| 2020-01-10 | $14.65 | $14.67 | $14.63 | $14.63 | $12.45 | 131,955 |
| 2020-01-09 | $14.68 | $14.68 | $14.60 | $14.63 | $12.45 | 201,932 |
| 2020-01-08 | $14.63 | $14.66 | $14.60 | $14.62 | $12.44 | 111,771 |
| 2020-01-07 | $14.64 | $14.65 | $14.60 | $14.60 | $12.42 | 136,021 |
| 2020-01-06 | $14.70 | $14.70 | $14.60 | $14.61 | $12.43 | 145,371 |
| 2020-01-03 | $14.62 | $14.68 | $14.60 | $14.68 | $12.49 | 121,353 |
| 2020-01-02 | $14.62 | $14.63 | $14.58 | $14.60 | $12.42 | 109,198 |
| 2019-12-31 | $14.62 | $14.62 | $14.55 | $14.58 | $12.40 | 92,568 |
| 2019-12-30 | $14.50 | $14.64 | $14.48 | $14.63 | $12.45 | 162,085 |
| 2019-12-27 | $14.58 | $14.59 | $14.54 | $14.57 | $12.34 | 114,519 |
| 2019-12-26 | $14.52 | $14.55 | $14.52 | $14.53 | $12.30 | 101,410 |
| 2019-12-24 | $14.50 | $14.56 | $14.50 | $14.53 | $12.30 | 75,835 |
| 2019-12-23 | $14.56 | $14.56 | $14.50 | $14.50 | $12.28 | 129,425 |
| 2019-12-20 | $14.56 | $14.57 | $14.53 | $14.56 | $12.33 | 153,436 |
| 2019-12-19 | $14.56 | $14.56 | $14.53 | $14.56 | $12.33 | 140,810 |
| 2019-12-18 | $14.51 | $14.56 | $14.51 | $14.56 | $12.33 | 142,286 |
| 2019-12-17 | $14.55 | $14.59 | $14.52 | $14.55 | $12.32 | 160,500 |
| 2019-12-16 | $14.52 | $14.56 | $14.52 | $14.53 | $12.30 | 117,577 |
| 2019-12-13 | $14.52 | $14.53 | $14.48 | $14.52 | $12.30 | 86,696 |
| 2019-12-12 | $14.54 | $14.59 | $14.52 | $14.58 | $12.29 | 156,151 |
| 2019-12-11 | $14.56 | $14.60 | $14.52 | $14.55 | $12.26 | 140,767 |
| 2019-12-10 | $14.55 | $14.55 | $14.52 | $14.55 | $12.26 | 155,754 |
| 2019-12-09 | $14.55 | $14.55 | $14.50 | $14.55 | $12.26 | 145,552 |
| 2019-12-06 | $14.52 | $14.59 | $14.50 | $14.51 | $12.23 | 138,600 |
| 2019-12-05 | $14.53 | $14.54 | $14.48 | $14.52 | $12.24 | 239,553 |
| 2019-12-04 | $14.50 | $14.55 | $14.50 | $14.53 | $12.25 | 105,255 |
| 2019-12-03 | $14.49 | $14.50 | $14.45 | $14.50 | $12.22 | 184,550 |
| 2019-12-02 | $14.43 | $14.49 | $14.42 | $14.46 | $12.19 | 111,716 |
| 2019-11-29 | $14.49 | $14.50 | $14.41 | $14.49 | $12.21 | 108,566 |
| 2019-11-27 | $14.44 | $14.48 | $14.40 | $14.46 | $12.19 | 228,626 |
| 2019-11-26 | $14.51 | $14.52 | $14.41 | $14.41 | $12.15 | 154,804 |
| 2019-11-25 | $14.50 | $14.50 | $14.46 | $14.48 | $12.21 | 90,654 |
| 2019-11-22 | $14.47 | $14.47 | $14.45 | $14.47 | $12.20 | 96,008 |
| 2019-11-21 | $14.42 | $14.48 | $14.42 | $14.47 | $12.20 | 127,583 |
| 2019-11-20 | $14.41 | $14.44 | $14.41 | $14.43 | $12.16 | 132,689 |
| 2019-11-19 | $14.40 | $14.40 | $14.38 | $14.40 | $12.14 | 141,069 |
| 2019-11-18 | $14.33 | $14.40 | $14.29 | $14.40 | $12.14 | 125,568 |
| 2019-11-15 | $14.33 | $14.35 | $14.32 | $14.34 | $12.09 | 114,592 |
| 2019-11-14 | $14.29 | $14.34 | $14.26 | $14.34 | $12.09 | 281,680 |
| 2019-11-13 | $14.27 | $14.31 | $14.25 | $14.31 | $12.01 | 179,827 |
| 2019-11-12 | $14.22 | $14.25 | $14.20 | $14.21 | $11.92 | 135,423 |
| 2019-11-11 | $14.26 | $14.28 | $14.19 | $14.19 | $11.90 | 178,648 |
| 2019-11-08 | $14.27 | $14.28 | $14.19 | $14.23 | $11.94 | 205,725 |
| 2019-11-07 | $14.41 | $14.43 | $14.28 | $14.28 | $11.98 | 128,292 |
| 2019-11-06 | $14.41 | $14.49 | $14.37 | $14.39 | $12.07 | 216,200 |
| 2019-11-05 | $14.43 | $14.46 | $14.32 | $14.41 | $12.09 | 130,190 |
| 2019-11-04 | $14.48 | $14.54 | $14.44 | $14.45 | $12.12 | 140,650 |
| 2019-11-01 | $14.49 | $14.53 | $14.44 | $14.51 | $12.17 | 137,034 |
| 2019-10-31 | $14.39 | $14.51 | $14.38 | $14.49 | $12.16 | 178,870 |
| 2019-10-30 | $14.32 | $14.39 | $14.30 | $14.38 | $12.06 | 82,645 |
| 2019-10-29 | $14.26 | $14.32 | $14.23 | $14.32 | $12.01 | 175,857 |
| 2019-10-28 | $14.32 | $14.32 | $14.26 | $14.26 | $11.96 | 116,812 |
| 2019-10-25 | $14.39 | $14.39 | $14.34 | $14.34 | $12.03 | 121,121 |
| 2019-10-24 | $14.31 | $14.37 | $14.31 | $14.35 | $12.04 | 127,082 |
| 2019-10-23 | $14.34 | $14.40 | $14.31 | $14.31 | $12.01 | 143,488 |
| 2019-10-22 | $14.39 | $14.39 | $14.31 | $14.34 | $12.03 | 86,196 |
| 2019-10-21 | $14.36 | $14.36 | $14.31 | $14.33 | $12.02 | 85,467 |
| 2019-10-18 | $14.33 | $14.41 | $14.31 | $14.37 | $12.06 | 127,539 |
| 2019-10-17 | $14.34 | $14.36 | $14.32 | $14.35 | $12.04 | 75,629 |
| 2019-10-16 | $14.32 | $14.36 | $14.29 | $14.31 | $12.01 | 71,667 |
| 2019-10-15 | $14.37 | $14.39 | $14.29 | $14.31 | $12.01 | 83,422 |
| 2019-10-14 | $14.35 | $14.39 | $14.32 | $14.36 | $12.05 | 112,065 |
| 2019-10-11 | $14.43 | $14.43 | $14.37 | $14.38 | $12.06 | 111,208 |
| 2019-10-10 | $14.55 | $14.56 | $14.50 | $14.50 | $12.11 | 126,453 |
| 2019-10-09 | $14.59 | $14.65 | $14.55 | $14.55 | $12.15 | 265,245 |
| 2019-10-08 | $14.57 | $14.60 | $14.56 | $14.56 | $12.16 | 156,730 |
| 2019-10-07 | $14.58 | $14.63 | $14.53 | $14.53 | $12.13 | 109,082 |
| 2019-10-04 | $14.49 | $14.58 | $14.49 | $14.56 | $12.16 | 97,573 |
| 2019-10-03 | $14.40 | $14.51 | $14.40 | $14.49 | $12.10 | 98,083 |
| 2019-10-02 | $14.45 | $14.46 | $14.39 | $14.39 | $12.02 | 197,349 |
| 2019-10-01 | $14.41 | $14.45 | $14.36 | $14.42 | $12.04 | 72,116 |
| 2019-09-30 | $14.44 | $14.46 | $14.40 | $14.45 | $12.07 | 89,926 |
| 2019-09-27 | $14.40 | $14.42 | $14.39 | $14.41 | $12.03 | 117,416 |
| 2019-09-26 | $14.31 | $14.37 | $14.30 | $14.37 | $12.00 | 153,229 |
| 2019-09-25 | $14.32 | $14.36 | $14.26 | $14.29 | $11.93 | 110,802 |
| 2019-09-24 | $14.25 | $14.32 | $14.24 | $14.32 | $11.96 | 180,446 |
| 2019-09-23 | $14.24 | $14.28 | $14.19 | $14.24 | $11.89 | 157,645 |
| 2019-09-20 | $14.19 | $14.24 | $14.18 | $14.23 | $11.88 | 193,224 |
| 2019-09-19 | $14.18 | $14.20 | $14.16 | $14.18 | $11.84 | 115,817 |
| 2019-09-18 | $14.08 | $14.13 | $14.07 | $14.11 | $11.78 | 163,220 |
| 2019-09-17 | $14.09 | $14.10 | $13.99 | $14.08 | $11.76 | 171,851 |
| 2019-09-16 | $14.09 | $14.11 | $14.04 | $14.11 | $11.78 | 192,875 |
| 2019-09-13 | $14.22 | $14.22 | $14.02 | $14.07 | $11.75 | 223,744 |
| 2019-09-12 | $14.42 | $14.42 | $14.31 | $14.33 | $11.92 | 90,646 |
| 2019-09-11 | $14.39 | $14.43 | $14.39 | $14.40 | $11.97 | 80,791 |
| 2019-09-10 | $14.51 | $14.52 | $14.36 | $14.40 | $11.97 | 158,359 |
| 2019-09-09 | $14.60 | $14.61 | $14.50 | $14.51 | $12.06 | 176,399 |
| 2019-09-06 | $14.58 | $14.68 | $14.58 | $14.63 | $12.16 | 306,128 |
| 2019-09-05 | $14.64 | $14.66 | $14.56 | $14.58 | $12.12 | 165,819 |
| 2019-09-04 | $14.64 | $14.72 | $14.64 | $14.70 | $12.22 | 107,331 |
| 2019-09-03 | $14.58 | $14.66 | $14.58 | $14.64 | $12.17 | 106,836 |
| 2019-08-30 | $14.66 | $14.66 | $14.56 | $14.56 | $12.11 | 94,079 |
| 2019-08-29 | $14.66 | $14.67 | $14.59 | $14.66 | $12.19 | 211,885 |
| 2019-08-28 | $14.56 | $14.68 | $14.56 | $14.66 | $12.19 | 135,724 |
| 2019-08-27 | $14.56 | $14.67 | $14.51 | $14.56 | $12.11 | 182,655 |
| 2019-08-26 | $14.56 | $14.60 | $14.53 | $14.53 | $12.08 | 85,305 |
| 2019-08-23 | $14.54 | $14.55 | $14.50 | $14.55 | $12.10 | 70,526 |
| 2019-08-22 | $14.56 | $14.56 | $14.51 | $14.52 | $12.07 | 83,715 |
| 2019-08-21 | $14.49 | $14.57 | $14.49 | $14.56 | $12.11 | 125,834 |
| 2019-08-20 | $14.46 | $14.56 | $14.42 | $14.49 | $12.05 | 123,954 |
| 2019-08-19 | $14.56 | $14.62 | $14.44 | $14.45 | $12.02 | 124,372 |
| 2019-08-16 | $14.57 | $14.62 | $14.55 | $14.57 | $12.11 | 112,515 |
| 2019-08-15 | $14.55 | $14.62 | $14.53 | $14.62 | $12.16 | 101,363 |
| 2019-08-14 | $14.41 | $14.50 | $14.41 | $14.48 | $12.04 | 97,909 |
| 2019-08-13 | $14.55 | $14.59 | $14.39 | $14.45 | $11.97 | 144,531 |
| 2019-08-12 | $14.50 | $14.50 | $14.46 | $14.50 | $12.01 | 101,902 |
| 2019-08-09 | $14.50 | $14.51 | $14.43 | $14.45 | $11.97 | 58,291 |
| 2019-08-08 | $14.40 | $14.48 | $14.38 | $14.48 | $11.99 | 95,783 |
| 2019-08-07 | $14.41 | $14.47 | $14.37 | $14.37 | $11.90 | 128,565 |
| 2019-08-06 | $14.32 | $14.43 | $14.32 | $14.41 | $11.93 | 139,268 |
| 2019-08-05 | $14.34 | $14.35 | $14.28 | $14.29 | $11.83 | 164,776 |
| 2019-08-02 | $14.29 | $14.35 | $14.20 | $14.34 | $11.87 | 113,736 |
| 2019-08-01 | $14.14 | $14.28 | $14.13 | $14.28 | $11.82 | 111,501 |
| 2019-07-31 | $14.13 | $14.16 | $14.09 | $14.13 | $11.70 | 123,205 |
| 2019-07-30 | $14.16 | $14.18 | $14.02 | $14.10 | $11.68 | 203,360 |
| 2019-07-29 | $14.18 | $14.18 | $14.11 | $14.16 | $11.73 | 95,553 |
| 2019-07-26 | $14.13 | $14.16 | $14.12 | $14.15 | $11.72 | 145,399 |
| 2019-07-25 | $14.13 | $14.14 | $14.09 | $14.12 | $11.69 | 159,705 |
| 2019-07-24 | $14.09 | $14.11 | $14.07 | $14.10 | $11.68 | 114,055 |
| 2019-07-23 | $14.09 | $14.10 | $13.97 | $14.09 | $11.67 | 155,339 |
| 2019-07-22 | $14.08 | $14.12 | $14.07 | $14.09 | $11.67 | 123,100 |
| 2019-07-19 | $14.04 | $14.08 | $14.04 | $14.07 | $11.65 | 93,348 |
| 2019-07-18 | $14.00 | $14.05 | $13.99 | $14.04 | $11.63 | 109,574 |
| 2019-07-17 | $14.00 | $14.01 | $13.97 | $14.00 | $11.59 | 121,089 |
| 2019-07-16 | $13.97 | $14.00 | $13.97 | $13.98 | $11.58 | 93,832 |
| 2019-07-15 | $13.96 | $14.01 | $13.96 | $14.00 | $11.59 | 98,871 |
| 2019-07-12 | $14.00 | $14.00 | $13.95 | $13.95 | $11.55 | 83,069 |
| 2019-07-11 | $14.17 | $14.17 | $14.05 | $14.06 | $11.59 | 85,206 |
| 2019-07-10 | $14.07 | $14.13 | $14.02 | $14.10 | $11.63 | 186,278 |
| 2019-07-09 | $14.16 | $14.16 | $13.99 | $13.99 | $11.53 | 240,680 |
| 2019-07-08 | $14.17 | $14.17 | $14.10 | $14.11 | $11.63 | 82,219 |
| 2019-07-05 | $14.12 | $14.19 | $14.08 | $14.16 | $11.68 | 51,545 |
| 2019-07-03 | $14.13 | $14.19 | $14.13 | $14.17 | $11.68 | 52,476 |
| 2019-07-02 | $14.10 | $14.16 | $14.08 | $14.12 | $11.64 | 144,658 |
| 2019-07-01 | $14.02 | $14.12 | $14.01 | $14.11 | $11.63 | 202,927 |
| 2019-06-28 | $13.97 | $14.06 | $13.97 | $14.06 | $11.59 | 168,157 |
| 2019-06-27 | $14.00 | $14.01 | $13.97 | $14.01 | $11.55 | 103,999 |
| 2019-06-26 | $13.94 | $13.99 | $13.94 | $13.97 | $11.52 | 169,105 |
| 2019-06-25 | $13.90 | $13.96 | $13.89 | $13.89 | $11.45 | 186,268 |
| 2019-06-24 | $13.90 | $13.95 | $13.90 | $13.91 | $11.47 | 161,887 |
| 2019-06-21 | $13.86 | $13.94 | $13.83 | $13.93 | $11.49 | 166,480 |
| 2019-06-20 | $13.97 | $13.97 | $13.90 | $13.94 | $11.49 | 87,653 |
| 2019-06-19 | $13.80 | $13.90 | $13.77 | $13.88 | $11.44 | 108,537 |
| 2019-06-18 | $13.75 | $13.86 | $13.74 | $13.81 | $11.39 | 157,197 |
| 2019-06-17 | $13.68 | $13.73 | $13.67 | $13.70 | $11.30 | 188,657 |
| 2019-06-14 | $13.68 | $13.70 | $13.67 | $13.70 | $11.30 | 151,291 |
| 2019-06-13 | $13.68 | $13.70 | $13.67 | $13.67 | $11.27 | 230,539 |
| 2019-06-12 | $13.89 | $13.90 | $13.72 | $13.75 | $11.28 | 267,152 |
| 2019-06-11 | $13.88 | $13.89 | $13.85 | $13.89 | $11.40 | 68,999 |
| 2019-06-10 | $13.85 | $13.89 | $13.83 | $13.86 | $11.37 | 90,852 |
| 2019-06-07 | $13.80 | $13.84 | $13.80 | $13.84 | $11.36 | 101,660 |
| 2019-06-06 | $13.76 | $13.84 | $13.75 | $13.78 | $11.31 | 87,551 |
| 2019-06-05 | $13.75 | $13.75 | $13.71 | $13.75 | $11.28 | 75,758 |
| 2019-06-04 | $13.74 | $13.75 | $13.72 | $13.73 | $11.27 | 97,400 |
| 2019-06-03 | $13.70 | $13.76 | $13.69 | $13.72 | $11.26 | 89,970 |
| 2019-05-31 | $13.63 | $13.69 | $13.60 | $13.67 | $11.22 | 98,609 |
| 2019-05-30 | $13.59 | $13.59 | $13.55 | $13.58 | $11.14 | 86,410 |
| 2019-05-29 | $13.61 | $13.63 | $13.56 | $13.57 | $11.14 | 123,177 |
| 2019-05-28 | $13.55 | $13.60 | $13.53 | $13.58 | $11.14 | 97,872 |
| 2019-05-24 | $13.56 | $13.59 | $13.54 | $13.55 | $11.12 | 118,286 |
| 2019-05-23 | $13.46 | $13.53 | $13.44 | $13.53 | $11.10 | 62,704 |
| 2019-05-22 | $13.45 | $13.48 | $13.44 | $13.44 | $11.03 | 77,643 |
| 2019-05-21 | $13.43 | $13.49 | $13.43 | $13.46 | $11.05 | 68,328 |
| 2019-05-20 | $13.45 | $13.46 | $13.40 | $13.44 | $11.03 | 88,846 |
| 2019-05-17 | $13.49 | $13.50 | $13.43 | $13.44 | $11.03 | 63,557 |
| 2019-05-16 | $13.49 | $13.54 | $13.47 | $13.48 | $11.06 | 75,974 |
| 2019-05-15 | $13.48 | $13.50 | $13.46 | $13.49 | $11.07 | 55,265 |
| 2019-05-14 | $13.44 | $13.49 | $13.42 | $13.47 | $11.05 | 117,550 |
| 2019-05-13 | $13.42 | $13.49 | $13.38 | $13.48 | $11.01 | 111,330 |
| 2019-05-10 | $13.44 | $13.44 | $13.37 | $13.42 | $10.96 | 158,594 |
| 2019-05-09 | $13.44 | $13.45 | $13.35 | $13.43 | $10.97 | 105,149 |
| 2019-05-08 | $13.43 | $13.44 | $13.38 | $13.42 | $10.96 | 114,642 |
| 2019-05-07 | $13.42 | $13.45 | $13.36 | $13.41 | $10.95 | 132,892 |
| 2019-05-06 | $13.43 | $13.45 | $13.40 | $13.42 | $10.96 | 159,798 |
| 2019-05-03 | $13.45 | $13.45 | $13.39 | $13.43 | $10.97 | 126,355 |
| 2019-05-02 | $13.47 | $13.48 | $13.39 | $13.43 | $10.97 | 121,314 |
| 2019-05-01 | $13.48 | $13.48 | $13.41 | $13.44 | $10.98 | 151,395 |
| 2019-04-30 | $13.48 | $13.48 | $13.40 | $13.42 | $10.96 | 97,112 |
| 2019-04-29 | $13.48 | $13.50 | $13.40 | $13.42 | $10.96 | 88,366 |
| 2019-04-26 | $13.38 | $13.47 | $13.38 | $13.43 | $10.97 | 75,845 |
| 2019-04-25 | $13.38 | $13.44 | $13.38 | $13.40 | $10.94 | 51,981 |
| 2019-04-24 | $13.40 | $13.40 | $13.35 | $13.38 | $10.93 | 69,233 |
| 2019-04-23 | $13.40 | $13.41 | $13.32 | $13.39 | $10.94 | 133,249 |
| 2019-04-22 | $13.32 | $13.46 | $13.32 | $13.40 | $10.94 | 90,959 |
| 2019-04-18 | $13.33 | $13.36 | $13.30 | $13.32 | $10.88 | 101,004 |
| 2019-04-17 | $13.35 | $13.40 | $13.28 | $13.31 | $10.87 | 84,374 |
| 2019-04-16 | $13.36 | $13.37 | $13.34 | $13.34 | $10.89 | 55,260 |
| 2019-04-15 | $13.35 | $13.38 | $13.33 | $13.37 | $10.92 | 73,045 |
| 2019-04-12 | $13.41 | $13.43 | $13.33 | $13.38 | $10.93 | 84,605 |
| 2019-04-11 | $13.48 | $13.48 | $13.45 | $13.47 | $10.95 | 73,783 |
| 2019-04-10 | $13.42 | $13.51 | $13.40 | $13.48 | $10.96 | 100,404 |
| 2019-04-09 | $13.43 | $13.43 | $13.37 | $13.40 | $10.89 | 60,387 |
| 2019-04-08 | $13.45 | $13.46 | $13.40 | $13.42 | $10.91 | 118,057 |
| 2019-04-05 | $13.40 | $13.47 | $13.40 | $13.45 | $10.93 | 76,866 |
| 2019-04-04 | $13.45 | $13.45 | $13.42 | $13.42 | $10.91 | 73,362 |
| 2019-04-03 | $13.44 | $13.45 | $13.44 | $13.45 | $10.93 | 116,489 |
| 2019-04-02 | $13.53 | $13.54 | $13.44 | $13.45 | $10.93 | 118,865 |
| 2019-04-01 | $13.43 | $13.51 | $13.43 | $13.51 | $10.98 | 90,432 |
| 2019-03-29 | $13.46 | $13.47 | $13.42 | $13.45 | $10.93 | 166,907 |
| 2019-03-28 | $13.46 | $13.49 | $13.42 | $13.46 | $10.94 | 110,297 |
| 2019-03-27 | $13.44 | $13.50 | $13.43 | $13.49 | $10.96 | 222,417 |
| 2019-03-26 | $13.32 | $13.42 | $13.31 | $13.39 | $10.88 | 123,824 |
| 2019-03-25 | $13.31 | $13.34 | $13.29 | $13.32 | $10.83 | 76,920 |
| 2019-03-22 | $13.29 | $13.34 | $13.28 | $13.31 | $10.82 | 124,981 |
| 2019-03-21 | $13.19 | $13.29 | $13.16 | $13.29 | $10.80 | 111,338 |
| 2019-03-20 | $13.05 | $13.17 | $13.04 | $13.16 | $10.70 | 98,291 |
| 2019-03-19 | $13.07 | $13.10 | $13.03 | $13.05 | $10.61 | 110,038 |
| 2019-03-18 | $13.03 | $13.07 | $13.03 | $13.07 | $10.62 | 77,277 |
| 2019-03-15 | $13.04 | $13.04 | $12.99 | $13.01 | $10.57 | 98,235 |
| 2019-03-14 | $13.10 | $13.12 | $13.01 | $13.01 | $10.57 | 137,976 |
| 2019-03-13 | $13.17 | $13.17 | $13.13 | $13.14 | $10.63 | 129,987 |
| 2019-03-12 | $13.19 | $13.19 | $13.13 | $13.13 | $10.62 | 81,017 |
| 2019-03-11 | $13.25 | $13.25 | $13.14 | $13.15 | $10.63 | 104,535 |
| 2019-03-08 | $13.15 | $13.22 | $13.13 | $13.21 | $10.68 | 147,404 |
| 2019-03-07 | $13.05 | $13.16 | $13.04 | $13.14 | $10.63 | 110,360 |
| 2019-03-06 | $13.04 | $13.11 | $13.01 | $13.05 | $10.55 | 145,529 |
| 2019-03-05 | $13.03 | $13.05 | $13.00 | $13.02 | $10.53 | 103,065 |
| 2019-03-04 | $13.01 | $13.01 | $12.97 | $13.00 | $10.51 | 68,286 |
| 2019-03-01 | $13.12 | $13.14 | $12.99 | $13.00 | $10.51 | 174,792 |
| 2019-02-28 | $13.08 | $13.11 | $13.05 | $13.07 | $10.57 | 138,928 |
| 2019-02-27 | $13.14 | $13.15 | $13.11 | $13.12 | $10.61 | 75,018 |
| 2019-02-26 | $13.03 | $13.19 | $12.96 | $13.17 | $10.65 | 194,611 |
| 2019-02-25 | $12.89 | $12.98 | $12.89 | $12.98 | $10.50 | 93,573 |
| 2019-02-22 | $13.05 | $13.05 | $12.85 | $12.88 | $10.42 | 178,179 |
| 2019-02-21 | $13.03 | $13.06 | $12.98 | $13.04 | $10.55 | 57,646 |
| 2019-02-20 | $13.07 | $13.08 | $13.02 | $13.06 | $10.56 | 109,532 |
| 2019-02-19 | $12.97 | $13.09 | $12.97 | $13.07 | $10.57 | 112,259 |
| 2019-02-15 | $12.90 | $12.95 | $12.89 | $12.94 | $10.46 | 147,827 |
| 2019-02-14 | $12.97 | $12.99 | $12.89 | $12.90 | $10.43 | 217,439 |
| 2019-02-13 | $13.08 | $13.08 | $12.96 | $13.00 | $10.46 | 104,248 |
| 2019-02-12 | $13.05 | $13.08 | $13.04 | $13.06 | $10.51 | 79,054 |
| 2019-02-11 | $13.01 | $13.05 | $13.00 | $13.01 | $10.47 | 159,990 |
| 2019-02-08 | $12.99 | $13.03 | $12.98 | $13.02 | $10.48 | 64,619 |
| 2019-02-07 | $13.00 | $13.00 | $12.95 | $12.97 | $10.44 | 60,937 |
| 2019-02-06 | $13.00 | $13.00 | $12.98 | $13.00 | $10.46 | 74,889 |
| 2019-02-05 | $12.90 | $13.01 | $12.90 | $12.98 | $10.44 | 99,514 |
| 2019-02-04 | $12.96 | $13.00 | $12.87 | $12.87 | $10.36 | 91,557 |
| 2019-02-01 | $12.99 | $13.00 | $12.97 | $12.99 | $10.45 | 72,456 |
| 2019-01-31 | $12.93 | $12.99 | $12.92 | $12.97 | $10.44 | 130,526 |
| 2019-01-30 | $12.88 | $12.95 | $12.87 | $12.90 | $10.38 | 139,844 |
| 2019-01-29 | $12.86 | $12.90 | $12.85 | $12.86 | $10.35 | 96,294 |
| 2019-01-28 | $12.85 | $12.88 | $12.82 | $12.84 | $10.33 | 128,703 |
| 2019-01-25 | $12.91 | $12.91 | $12.86 | $12.87 | $10.36 | 110,810 |
| 2019-01-24 | $12.76 | $12.90 | $12.75 | $12.88 | $10.36 | 152,811 |
| 2019-01-23 | $12.77 | $12.80 | $12.68 | $12.77 | $10.28 | 160,935 |
| 2019-01-22 | $12.64 | $12.73 | $12.60 | $12.73 | $10.24 | 118,874 |
| 2019-01-18 | $12.72 | $12.72 | $12.52 | $12.62 | $10.15 | 324,999 |
| 2019-01-17 | $12.78 | $12.78 | $12.68 | $12.71 | $10.23 | 138,848 |
| 2019-01-16 | $12.77 | $12.82 | $12.70 | $12.78 | $10.28 | 172,665 |
| 2019-01-15 | $12.82 | $12.85 | $12.77 | $12.81 | $10.31 | 636,139 |
| 2019-01-14 | $12.79 | $12.88 | $12.76 | $12.82 | $10.32 | 211,431 |
| 2019-01-11 | $12.72 | $12.80 | $12.69 | $12.78 | $10.28 | 159,449 |
| 2019-01-10 | $12.69 | $12.73 | $12.67 | $12.70 | $10.22 | 123,701 |
| 2019-01-09 | $12.73 | $12.75 | $12.66 | $12.70 | $10.22 | 132,120 |
| 2019-01-08 | $12.74 | $12.76 | $12.66 | $12.67 | $10.19 | 133,971 |
| 2019-01-07 | $12.51 | $12.79 | $12.45 | $12.74 | $10.25 | 262,840 |
| 2019-01-04 | $12.35 | $12.47 | $12.30 | $12.47 | $10.03 | 139,588 |
| 2019-01-03 | $12.30 | $12.42 | $12.30 | $12.35 | $9.94 | 182,169 |
| 2019-01-02 | $12.17 | $12.32 | $12.15 | $12.30 | $9.90 | 136,264 |
| 2018-12-31 | $12.17 | $12.25 | $12.10 | $12.20 | $9.82 | 360,450 |
| 2018-12-28 | $12.11 | $12.13 | $12.11 | $12.12 | $9.75 | 303,076 |
| 2018-12-27 | $12.20 | $12.21 | $12.11 | $12.17 | $9.74 | 247,840 |
| 2018-12-26 | $12.22 | $12.23 | $12.13 | $12.15 | $9.72 | 139,718 |
| 2018-12-24 | $12.22 | $12.22 | $12.13 | $12.21 | $9.77 | 151,525 |
| 2018-12-21 | $12.13 | $12.24 | $12.13 | $12.18 | $9.75 | 231,030 |
| 2018-12-20 | $12.27 | $12.31 | $12.19 | $12.21 | $9.77 | 240,662 |
| 2018-12-19 | $12.22 | $12.25 | $12.20 | $12.22 | $9.78 | 149,550 |
| 2018-12-18 | $12.20 | $12.23 | $12.17 | $12.19 | $9.76 | 219,934 |
| 2018-12-17 | $12.22 | $12.24 | $12.16 | $12.24 | $9.80 | 168,447 |
| 2018-12-14 | $12.19 | $12.22 | $12.18 | $12.19 | $9.76 | 202,589 |
| 2018-12-13 | $12.28 | $12.36 | $12.15 | $12.21 | $9.77 | 203,353 |
| 2018-12-12 | $12.27 | $12.31 | $12.24 | $12.24 | $9.80 | 138,729 |
| 2018-12-11 | $12.34 | $12.39 | $12.34 | $12.35 | $9.83 | 159,882 |
| 2018-12-10 | $12.33 | $12.38 | $12.33 | $12.33 | $9.82 | 119,178 |
| 2018-12-07 | $12.26 | $12.39 | $12.26 | $12.36 | $9.84 | 195,770 |
| 2018-12-06 | $12.18 | $12.31 | $12.17 | $12.25 | $9.75 | 201,916 |
| 2018-12-04 | $12.14 | $12.22 | $12.14 | $12.20 | $9.71 | 138,520 |
| 2018-12-03 | $12.11 | $12.18 | $12.11 | $12.14 | $9.66 | 154,992 |
| 2018-11-30 | $12.10 | $12.17 | $12.09 | $12.10 | $9.63 | 135,089 |
| 2018-11-29 | $12.13 | $12.16 | $12.08 | $12.10 | $9.63 | 151,092 |
| 2018-11-28 | $12.10 | $12.15 | $12.10 | $12.13 | $9.66 | 115,947 |
| 2018-11-27 | $12.10 | $12.13 | $12.08 | $12.10 | $9.63 | 159,852 |
| 2018-11-26 | $12.15 | $12.17 | $12.10 | $12.13 | $9.66 | 242,531 |
| 2018-11-23 | $12.10 | $12.21 | $12.10 | $12.21 | $9.72 | 45,444 |
| 2018-11-21 | $12.10 | $12.14 | $12.09 | $12.09 | $9.62 | 160,366 |
| 2018-11-20 | $12.11 | $12.14 | $12.10 | $12.11 | $9.64 | 146,935 |
| 2018-11-19 | $12.08 | $12.16 | $12.08 | $12.13 | $9.66 | 145,241 |
| 2018-11-16 | $12.12 | $12.15 | $12.12 | $12.13 | $9.66 | 97,617 |
| 2018-11-15 | $12.17 | $12.20 | $12.15 | $12.16 | $9.68 | 135,614 |
| 2018-11-14 | $12.22 | $12.24 | $12.15 | $12.17 | $9.69 | 123,322 |
| 2018-11-13 | $12.25 | $12.26 | $12.22 | $12.23 | $9.68 | 116,536 |
| 2018-11-12 | $12.23 | $12.26 | $12.22 | $12.24 | $9.69 | 104,361 |
| 2018-11-09 | $12.23 | $12.24 | $12.20 | $12.21 | $9.67 | 93,803 |
| 2018-11-08 | $12.25 | $12.26 | $12.21 | $12.22 | $9.68 | 106,856 |
| 2018-11-07 | $12.29 | $12.33 | $12.20 | $12.20 | $9.66 | 124,759 |
| 2018-11-06 | $12.26 | $12.32 | $12.25 | $12.27 | $9.72 | 105,574 |
| 2018-11-05 | $12.29 | $12.35 | $12.26 | $12.26 | $9.71 | 119,708 |
| 2018-11-02 | $12.32 | $12.38 | $12.27 | $12.28 | $9.72 | 65,606 |
| 2018-11-01 | $12.37 | $12.38 | $12.29 | $12.32 | $9.76 | 86,412 |
| 2018-10-31 | $12.35 | $12.37 | $12.32 | $12.34 | $9.77 | 125,937 |
| 2018-10-30 | $12.29 | $12.38 | $12.29 | $12.33 | $9.76 | 84,662 |
| 2018-10-29 | $12.31 | $12.33 | $12.26 | $12.28 | $9.72 | 149,102 |
| 2018-10-26 | $12.37 | $12.37 | $12.27 | $12.29 | $9.73 | 122,221 |
| 2018-10-25 | $12.36 | $12.39 | $12.33 | $12.34 | $9.77 | 86,669 |
| 2018-10-24 | $12.35 | $12.39 | $12.35 | $12.35 | $9.78 | 73,123 |
| 2018-10-23 | $12.36 | $12.40 | $12.32 | $12.37 | $9.80 | 125,890 |
| 2018-10-22 | $12.49 | $12.54 | $12.36 | $12.36 | $9.79 | 76,045 |
| 2018-10-19 | $12.57 | $12.60 | $12.51 | $12.51 | $9.91 | 75,005 |
| 2018-10-18 | $12.53 | $12.62 | $12.52 | $12.57 | $9.95 | 83,498 |
| 2018-10-17 | $12.58 | $12.64 | $12.52 | $12.52 | $9.91 | 54,037 |
| 2018-10-16 | $12.45 | $12.62 | $12.45 | $12.61 | $9.99 | 62,796 |
| 2018-10-15 | $12.36 | $12.45 | $12.36 | $12.42 | $9.84 | 84,889 |
| 2018-10-12 | $12.39 | $12.43 | $12.33 | $12.38 | $9.80 | 104,881 |
| 2018-10-11 | $12.40 | $12.57 | $12.37 | $12.39 | $9.76 | 171,726 |
| 2018-10-10 | $12.38 | $12.40 | $12.33 | $12.37 | $9.74 | 157,420 |
| 2018-10-09 | $12.45 | $12.45 | $12.36 | $12.38 | $9.75 | 101,291 |
| 2018-10-08 | $12.60 | $12.64 | $12.39 | $12.39 | $9.76 | 120,057 |
| 2018-10-05 | $12.60 | $12.69 | $12.59 | $12.63 | $9.95 | 52,017 |
| 2018-10-04 | $12.77 | $12.79 | $12.60 | $12.60 | $9.93 | 111,710 |
| 2018-10-03 | $12.95 | $12.99 | $12.76 | $12.79 | $10.08 | 132,838 |
| 2018-10-02 | $12.81 | $12.96 | $12.81 | $12.96 | $10.21 | 75,601 |
| 2018-10-01 | $12.76 | $12.88 | $12.76 | $12.85 | $10.12 | 94,017 |
| 2018-09-28 | $12.82 | $12.87 | $12.77 | $12.78 | $10.07 | 81,496 |
| 2018-09-27 | $12.82 | $12.87 | $12.76 | $12.78 | $10.07 | 64,977 |
| 2018-09-26 | $12.85 | $12.88 | $12.76 | $12.80 | $10.08 | 125,295 |
| 2018-09-25 | $12.84 | $12.87 | $12.84 | $12.84 | $10.11 | 87,731 |
| 2018-09-24 | $12.80 | $12.85 | $12.80 | $12.84 | $10.11 | 138,452 |
| 2018-09-21 | $12.87 | $12.90 | $12.81 | $12.81 | $10.09 | 109,925 |
| 2018-09-20 | $12.64 | $12.90 | $12.60 | $12.81 | $10.09 | 244,500 |
| 2018-09-19 | $12.68 | $12.72 | $12.63 | $12.65 | $9.96 | 152,633 |
| 2018-09-18 | $12.76 | $12.76 | $12.67 | $12.68 | $9.99 | 138,959 |
| 2018-09-17 | $12.80 | $12.80 | $12.74 | $12.75 | $10.04 | 89,502 |
| 2018-09-14 | $12.79 | $12.84 | $12.79 | $12.83 | $10.11 | 96,542 |
| 2018-09-13 | $12.80 | $12.81 | $12.77 | $12.79 | $10.08 | 88,613 |
| 2018-09-12 | $12.79 | $12.83 | $12.79 | $12.80 | $10.03 | 105,659 |
| 2018-09-11 | $12.75 | $12.81 | $12.73 | $12.81 | $10.04 | 78,078 |
| 2018-09-10 | $12.74 | $12.78 | $12.71 | $12.76 | $10.00 | 89,213 |
| 2018-09-07 | $12.79 | $12.81 | $12.71 | $12.72 | $9.97 | 86,632 |
| 2018-09-06 | $12.78 | $12.83 | $12.75 | $12.77 | $10.01 | 92,104 |
| 2018-09-05 | $12.87 | $12.87 | $12.79 | $12.79 | $10.02 | 72,974 |
| 2018-09-04 | $12.83 | $12.88 | $12.81 | $12.83 | $10.06 | 79,901 |
| 2018-08-31 | $12.84 | $12.87 | $12.84 | $12.85 | $10.07 | 96,037 |
| 2018-08-30 | $12.85 | $12.87 | $12.83 | $12.84 | $10.06 | 106,480 |
| 2018-08-29 | $12.89 | $12.90 | $12.85 | $12.89 | $10.10 | 78,258 |
| 2018-08-28 | $12.89 | $12.89 | $12.80 | $12.87 | $10.09 | 153,989 |
| 2018-08-27 | $12.90 | $12.91 | $12.86 | $12.87 | $10.09 | 95,165 |
| 2018-08-24 | $12.88 | $12.93 | $12.88 | $12.89 | $10.10 | 70,169 |
| 2018-08-23 | $12.89 | $13.00 | $12.88 | $12.88 | $10.09 | 114,022 |
| 2018-08-22 | $12.89 | $12.92 | $12.84 | $12.89 | $10.10 | 162,084 |
| 2018-08-21 | $12.88 | $12.90 | $12.86 | $12.89 | $10.10 | 86,149 |
| 2018-08-20 | $12.88 | $12.88 | $12.84 | $12.87 | $10.09 | 88,919 |
| 2018-08-17 | $12.91 | $12.91 | $12.85 | $12.87 | $10.09 | 52,591 |
| 2018-08-16 | $12.81 | $12.91 | $12.81 | $12.90 | $10.11 | 86,246 |
| 2018-08-15 | $12.76 | $12.87 | $12.76 | $12.86 | $10.08 | 101,248 |
| 2018-08-14 | $12.74 | $12.80 | $12.74 | $12.77 | $10.01 | 80,511 |
| 2018-08-13 | $12.87 | $12.88 | $12.82 | $12.82 | $10.00 | 96,799 |
| 2018-08-10 | $12.83 | $12.87 | $12.81 | $12.85 | $10.02 | 130,363 |
| 2018-08-09 | $12.82 | $12.83 | $12.80 | $12.80 | $9.98 | 69,931 |
| 2018-08-08 | $12.79 | $12.85 | $12.78 | $12.82 | $10.00 | 98,787 |
| 2018-08-07 | $12.82 | $12.85 | $12.78 | $12.81 | $9.99 | 106,666 |
| 2018-08-06 | $12.74 | $12.84 | $12.74 | $12.81 | $9.99 | 90,758 |
| 2018-08-03 | $12.74 | $12.79 | $12.73 | $12.73 | $9.93 | 62,837 |
| 2018-08-02 | $12.73 | $12.78 | $12.72 | $12.76 | $9.95 | 88,900 |
| 2018-08-01 | $12.71 | $12.76 | $12.71 | $12.72 | $9.92 | 54,663 |
| 2018-07-31 | $12.75 | $12.81 | $12.75 | $12.75 | $9.94 | 138,420 |
| 2018-07-30 | $12.71 | $12.75 | $12.67 | $12.75 | $9.94 | 98,962 |
| 2018-07-27 | $12.70 | $12.73 | $12.67 | $12.69 | $9.90 | 136,177 |
| 2018-07-26 | $12.75 | $12.77 | $12.65 | $12.66 | $9.87 | 134,403 |
| 2018-07-25 | $12.74 | $12.78 | $12.72 | $12.73 | $9.93 | 120,553 |
| 2018-07-24 | $12.69 | $12.75 | $12.69 | $12.71 | $9.91 | 124,373 |
| 2018-07-23 | $12.86 | $12.86 | $12.76 | $12.77 | $9.96 | 109,926 |
| 2018-07-20 | $12.84 | $12.87 | $12.83 | $12.87 | $10.04 | 121,084 |
| 2018-07-19 | $12.87 | $12.87 | $12.80 | $12.83 | $10.00 | 93,732 |
| 2018-07-18 | $12.83 | $12.90 | $12.83 | $12.85 | $10.02 | 125,101 |
| 2018-07-17 | $12.81 | $12.85 | $12.81 | $12.84 | $10.01 | 92,244 |
| 2018-07-16 | $12.80 | $12.86 | $12.80 | $12.81 | $9.99 | 101,129 |
| 2018-07-13 | $12.85 | $12.89 | $12.82 | $12.84 | $10.01 | 77,734 |
| 2018-07-12 | $12.96 | $12.98 | $12.93 | $12.93 | $10.03 | 177,618 |
| 2018-07-11 | $12.91 | $12.95 | $12.89 | $12.95 | $10.05 | 117,306 |
| 2018-07-10 | $12.87 | $12.91 | $12.86 | $12.91 | $10.02 | 119,576 |
| 2018-07-09 | $12.86 | $12.89 | $12.86 | $12.86 | $9.98 | 92,264 |
| 2018-07-06 | $12.82 | $12.87 | $12.79 | $12.87 | $9.99 | 108,213 |
| 2018-07-05 | $12.77 | $12.82 | $12.77 | $12.80 | $9.93 | 82,973 |
| 2018-07-03 | $12.78 | $12.80 | $12.77 | $12.77 | $9.91 | 77,418 |
| 2018-07-02 | $12.77 | $12.80 | $12.76 | $12.78 | $9.92 | 100,609 |
| 2018-06-29 | $12.76 | $12.77 | $12.74 | $12.76 | $9.90 | 205,669 |
| 2018-06-28 | $12.71 | $12.78 | $12.71 | $12.77 | $9.91 | 115,291 |
| 2018-06-27 | $12.69 | $12.76 | $12.67 | $12.76 | $9.90 | 115,165 |
| 2018-06-26 | $12.63 | $12.69 | $12.63 | $12.64 | $9.81 | 95,906 |
| 2018-06-25 | $12.67 | $12.70 | $12.63 | $12.64 | $9.81 | 112,951 |
| 2018-06-22 | $12.64 | $12.70 | $12.64 | $12.65 | $9.81 | 105,238 |
| 2018-06-21 | $12.65 | $12.71 | $12.65 | $12.67 | $9.83 | 117,936 |
| 2018-06-20 | $12.65 | $12.67 | $12.64 | $12.64 | $9.81 | 216,353 |
| 2018-06-19 | $12.68 | $12.71 | $12.63 | $12.65 | $9.81 | 196,941 |
| 2018-06-18 | $12.70 | $12.71 | $12.65 | $12.67 | $9.83 | 209,200 |
| 2018-06-15 | $12.67 | $12.71 | $12.67 | $12.69 | $9.85 | 138,528 |
| 2018-06-14 | $12.69 | $12.70 | $12.67 | $12.68 | $9.84 | 133,097 |
| 2018-06-13 | $12.73 | $12.75 | $12.69 | $12.73 | $9.83 | 134,659 |
| 2018-06-12 | $12.75 | $12.78 | $12.68 | $12.70 | $9.80 | 257,254 |
| 2018-06-11 | $12.84 | $12.84 | $12.76 | $12.77 | $9.86 | 112,906 |
| 2018-06-08 | $12.81 | $12.83 | $12.79 | $12.83 | $9.90 | 86,105 |
| 2018-06-07 | $12.80 | $12.84 | $12.76 | $12.80 | $9.88 | 80,399 |
| 2018-06-06 | $12.79 | $12.85 | $12.77 | $12.83 | $9.90 | 102,181 |
| 2018-06-05 | $12.89 | $12.89 | $12.79 | $12.80 | $9.88 | 111,041 |
| 2018-06-04 | $12.94 | $12.95 | $12.83 | $12.88 | $9.94 | 80,981 |
| 2018-06-01 | $12.90 | $12.91 | $12.83 | $12.91 | $9.97 | 114,415 |
| 2018-05-31 | $12.92 | $12.92 | $12.82 | $12.90 | $9.96 | 116,967 |
| 2018-05-30 | $12.84 | $12.90 | $12.79 | $12.87 | $9.93 | 239,995 |
| 2018-05-29 | $12.81 | $12.87 | $12.78 | $12.85 | $9.92 | 148,382 |
| 2018-05-25 | $12.76 | $12.79 | $12.75 | $12.75 | $9.84 | 113,068 |
| 2018-05-24 | $12.73 | $12.77 | $12.72 | $12.74 | $9.83 | 170,675 |
| 2018-05-23 | $12.72 | $12.77 | $12.71 | $12.72 | $9.82 | 118,875 |
| 2018-05-22 | $12.75 | $12.77 | $12.71 | $12.71 | $9.81 | 113,850 |
| 2018-05-21 | $12.83 | $12.83 | $12.72 | $12.77 | $9.86 | 112,374 |
| 2018-05-18 | $12.76 | $12.89 | $12.76 | $12.79 | $9.87 | 226,758 |
| 2018-05-17 | $12.81 | $12.81 | $12.75 | $12.75 | $9.84 | 139,708 |
| 2018-05-16 | $12.80 | $12.85 | $12.79 | $12.83 | $9.90 | 120,747 |
| 2018-05-15 | $12.87 | $12.87 | $12.76 | $12.84 | $9.91 | 141,323 |
| 2018-05-14 | $12.83 | $12.88 | $12.79 | $12.88 | $9.94 | 121,045 |
| 2018-05-11 | $12.82 | $12.91 | $12.82 | $12.89 | $9.90 | 58,957 |
| 2018-05-10 | $12.82 | $12.85 | $12.80 | $12.83 | $9.85 | 96,738 |
| 2018-05-09 | $12.91 | $12.91 | $12.77 | $12.84 | $9.86 | 205,109 |
| 2018-05-08 | $12.88 | $12.92 | $12.87 | $12.92 | $9.92 | 131,622 |
| 2018-05-07 | $12.88 | $12.93 | $12.85 | $12.88 | $9.89 | 69,989 |
| 2018-05-04 | $12.88 | $12.93 | $12.85 | $12.89 | $9.90 | 75,258 |
| 2018-05-03 | $12.93 | $12.93 | $12.85 | $12.87 | $9.88 | 65,890 |
| 2018-05-02 | $12.90 | $12.91 | $12.85 | $12.89 | $9.90 | 90,951 |
| 2018-05-01 | $12.86 | $12.89 | $12.86 | $12.87 | $9.88 | 81,864 |
| 2018-04-30 | $12.89 | $12.90 | $12.85 | $12.89 | $9.90 | 97,964 |
| 2018-04-27 | $12.80 | $12.86 | $12.80 | $12.86 | $9.88 | 72,154 |
| 2018-04-26 | $12.79 | $12.80 | $12.77 | $12.80 | $9.83 | 112,646 |
| 2018-04-25 | $12.83 | $12.83 | $12.75 | $12.75 | $9.79 | 127,200 |
| 2018-04-24 | $12.84 | $12.86 | $12.81 | $12.84 | $9.86 | 109,439 |
| 2018-04-23 | $12.81 | $12.84 | $12.80 | $12.82 | $9.85 | 152,359 |
| 2018-04-20 | $12.90 | $12.92 | $12.81 | $12.81 | $9.84 | 111,218 |
| 2018-04-19 | $13.01 | $13.01 | $12.90 | $12.91 | $9.92 | 105,064 |
| 2018-04-18 | $13.02 | $13.04 | $12.98 | $13.02 | $10.00 | 137,127 |
| 2018-04-17 | $13.01 | $13.03 | $12.95 | $12.98 | $9.97 | 75,996 |
| 2018-04-16 | $13.02 | $13.06 | $12.95 | $12.98 | $9.97 | 92,970 |
| 2018-04-13 | $13.01 | $13.04 | $13.00 | $13.00 | $9.98 | 59,804 |
| 2018-04-12 | $13.05 | $13.09 | $13.03 | $13.06 | $9.98 | 92,203 |
| 2018-04-11 | $13.07 | $13.11 | $13.06 | $13.09 | $10.00 | 121,050 |
| 2018-04-10 | $13.05 | $13.10 | $13.03 | $13.08 | $10.00 | 165,912 |
| 2018-04-09 | $13.03 | $13.07 | $13.03 | $13.05 | $9.97 | 96,689 |
| 2018-04-06 | $13.03 | $13.05 | $13.00 | $13.03 | $9.96 | 74,740 |
| 2018-04-05 | $13.09 | $13.13 | $13.03 | $13.06 | $9.98 | 78,811 |
| 2018-04-04 | $13.10 | $13.13 | $13.06 | $13.11 | $10.02 | 55,131 |
| 2018-04-03 | $13.11 | $13.12 | $13.06 | $13.10 | $10.01 | 61,164 |
| 2018-04-02 | $13.10 | $13.12 | $13.07 | $13.08 | $10.00 | 73,754 |
| 2018-03-29 | $13.05 | $13.10 | $13.02 | $13.10 | $10.01 | 100,012 |
| 2018-03-28 | $12.94 | $13.03 | $12.92 | $13.03 | $9.96 | 107,534 |
| 2018-03-27 | $12.92 | $12.95 | $12.88 | $12.89 | $9.85 | 152,185 |
| 2018-03-26 | $12.96 | $12.99 | $12.87 | $12.91 | $9.87 | 171,632 |
| 2018-03-23 | $13.00 | $13.02 | $12.96 | $13.00 | $9.93 | 93,080 |
| 2018-03-22 | $13.01 | $13.05 | $12.96 | $12.99 | $9.93 | 92,721 |
| 2018-03-21 | $13.04 | $13.06 | $12.96 | $12.99 | $9.93 | 115,389 |
| 2018-03-20 | $13.13 | $13.14 | $13.05 | $13.09 | $10.00 | 86,885 |
| 2018-03-19 | $13.08 | $13.13 | $13.07 | $13.10 | $10.01 | 80,147 |
| 2018-03-16 | $13.18 | $13.22 | $13.10 | $13.10 | $10.01 | 111,430 |
| 2018-03-15 | $13.12 | $13.24 | $13.11 | $13.22 | $10.10 | 116,067 |
| 2018-03-14 | $13.16 | $13.16 | $13.10 | $13.12 | $10.03 | 53,285 |
| 2018-03-13 | $13.12 | $13.20 | $13.12 | $13.16 | $10.01 | 89,660 |
| 2018-03-12 | $13.14 | $13.19 | $13.08 | $13.15 | $10.00 | 95,277 |
| 2018-03-09 | $13.13 | $13.16 | $13.06 | $13.14 | $9.99 | 122,644 |
| 2018-03-08 | $12.99 | $13.07 | $12.99 | $13.07 | $9.94 | 104,429 |
| 2018-03-07 | $12.97 | $13.00 | $12.97 | $12.99 | $9.88 | 106,825 |
| 2018-03-06 | $13.03 | $13.08 | $12.97 | $12.99 | $9.88 | 127,963 |
| 2018-03-05 | $13.09 | $13.11 | $13.00 | $13.01 | $9.89 | 82,555 |
| 2018-03-02 | $13.07 | $13.23 | $13.06 | $13.06 | $9.93 | 84,537 |
| 2018-03-01 | $13.16 | $13.23 | $13.13 | $13.14 | $9.99 | 90,973 |
| 2018-02-28 | $13.08 | $13.23 | $13.08 | $13.21 | $10.05 | 156,361 |
| 2018-02-27 | $13.11 | $13.14 | $13.05 | $13.07 | $9.94 | 103,349 |
| 2018-02-26 | $13.06 | $13.18 | $13.06 | $13.11 | $9.97 | 157,977 |
| 2018-02-23 | $13.04 | $13.09 | $13.03 | $13.03 | $9.91 | 156,425 |
| 2018-02-22 | $13.01 | $13.05 | $13.01 | $13.04 | $9.92 | 77,231 |
| 2018-02-21 | $13.02 | $13.08 | $13.01 | $13.01 | $9.89 | 141,312 |
| 2018-02-20 | $13.10 | $13.10 | $13.00 | $13.04 | $9.92 | 76,307 |
| 2018-02-16 | $12.99 | $13.10 | $12.99 | $13.08 | $9.95 | 117,286 |
| 2018-02-15 | $12.93 | $13.00 | $12.93 | $12.99 | $9.88 | 128,245 |
| 2018-02-14 | $13.00 | $13.04 | $12.95 | $12.95 | $9.85 | 154,430 |
| 2018-02-13 | $13.02 | $13.11 | $13.00 | $13.05 | $9.87 | 206,783 |
| 2018-02-12 | $13.11 | $13.16 | $13.04 | $13.04 | $9.87 | 163,118 |
| 2018-02-09 | $13.24 | $13.24 | $13.09 | $13.10 | $9.91 | 123,240 |
| 2018-02-08 | $13.27 | $13.28 | $13.19 | $13.21 | $10.00 | 96,721 |
| 2018-02-07 | $13.24 | $13.36 | $13.24 | $13.27 | $10.04 | 120,781 |
| 2018-02-06 | $13.12 | $13.28 | $13.06 | $13.24 | $10.02 | 198,568 |
| 2018-02-05 | $13.44 | $13.44 | $13.06 | $13.17 | $9.96 | 259,410 |
| 2018-02-02 | $13.52 | $13.54 | $13.42 | $13.42 | $10.15 | 135,349 |
| 2018-02-01 | $13.52 | $13.56 | $13.51 | $13.53 | $10.24 | 106,940 |
| 2018-01-31 | $13.59 | $13.59 | $13.52 | $13.54 | $10.24 | 106,714 |
| 2018-01-30 | $13.60 | $13.62 | $13.50 | $13.51 | $10.22 | 108,604 |
| 2018-01-29 | $13.76 | $13.77 | $13.63 | $13.63 | $10.31 | 142,461 |
| 2018-01-26 | $13.76 | $13.83 | $13.76 | $13.79 | $10.43 | 145,799 |
| 2018-01-25 | $13.85 | $13.85 | $13.77 | $13.77 | $10.42 | 70,055 |
| 2018-01-24 | $13.84 | $13.88 | $13.81 | $13.84 | $10.47 | 69,057 |
| 2018-01-23 | $13.76 | $13.85 | $13.69 | $13.83 | $10.46 | 187,968 |
| 2018-01-22 | $13.67 | $13.78 | $13.67 | $13.71 | $10.37 | 121,014 |
| 2018-01-19 | $13.73 | $13.75 | $13.68 | $13.72 | $10.38 | 146,885 |
| 2018-01-18 | $13.79 | $13.85 | $13.71 | $13.71 | $10.37 | 166,172 |
| 2018-01-17 | $13.92 | $13.96 | $13.82 | $13.84 | $10.47 | 164,497 |
| 2018-01-16 | $13.93 | $14.01 | $13.86 | $13.89 | $10.51 | 144,025 |
| 2018-01-12 | $13.90 | $13.99 | $13.88 | $13.93 | $10.54 | 120,689 |
| 2018-01-11 | $13.90 | $13.99 | $13.86 | $13.89 | $10.51 | 135,676 |
| 2018-01-10 | $13.90 | $13.99 | $13.87 | $13.87 | $10.49 | 109,165 |
| 2018-01-09 | $14.16 | $14.16 | $13.93 | $13.93 | $10.54 | 196,269 |
| 2018-01-08 | $14.07 | $14.12 | $14.07 | $14.10 | $10.67 | 83,489 |
| 2018-01-05 | $14.12 | $14.13 | $14.00 | $14.03 | $10.62 | 152,479 |
| 2018-01-04 | $14.07 | $14.12 | $14.06 | $14.10 | $10.67 | 77,193 |
| 2018-01-03 | $14.10 | $14.10 | $14.00 | $14.08 | $10.65 | 96,200 |
| 2018-01-02 | $14.01 | $14.11 | $14.01 | $14.10 | $10.67 | 84,594 |
| 2017-12-29 | $14.02 | $14.07 | $13.99 | $14.04 | $10.62 | 103,517 |
| 2017-12-28 | $13.93 | $14.00 | $13.92 | $13.99 | $10.59 | 98,759 |
| 2017-12-27 | $13.93 | $13.99 | $13.93 | $13.98 | $10.53 | 56,925 |
| 2017-12-26 | $13.93 | $13.94 | $13.88 | $13.92 | $10.48 | 79,228 |
| 2017-12-22 | $13.87 | $13.90 | $13.85 | $13.88 | $10.45 | 78,893 |
| 2017-12-21 | $13.88 | $13.91 | $13.79 | $13.83 | $10.42 | 176,959 |
| 2017-12-20 | $13.93 | $13.96 | $13.85 | $13.87 | $10.45 | 138,532 |
| 2017-12-19 | $14.03 | $14.03 | $13.91 | $13.92 | $10.48 | 145,224 |
| 2017-12-18 | $13.96 | $14.04 | $13.95 | $14.01 | $10.55 | 220,583 |
| 2017-12-15 | $13.89 | $13.91 | $13.85 | $13.91 | $10.48 | 118,706 |
| 2017-12-14 | $13.81 | $13.89 | $13.81 | $13.85 | $10.43 | 171,352 |
| 2017-12-13 | $13.88 | $13.88 | $13.76 | $13.85 | $10.43 | 152,355 |
| 2017-12-12 | $13.92 | $13.93 | $13.84 | $13.88 | $10.45 | 73,603 |
| 2017-12-11 | $13.87 | $13.92 | $13.82 | $13.92 | $10.48 | 140,345 |
| 2017-12-08 | $13.91 | $13.92 | $13.81 | $13.90 | $10.42 | 154,261 |
| 2017-12-07 | $13.94 | $13.98 | $13.89 | $13.92 | $10.44 | 97,915 |
| 2017-12-06 | $13.94 | $13.98 | $13.91 | $13.93 | $10.44 | 203,346 |
| 2017-12-05 | $13.96 | $13.97 | $13.89 | $13.89 | $10.41 | 199,960 |
| 2017-12-04 | $13.96 | $14.05 | $13.92 | $13.95 | $10.46 | 222,193 |
| 2017-12-01 | $14.03 | $14.05 | $13.96 | $13.96 | $10.47 | 116,914 |
| 2017-11-30 | $14.09 | $14.09 | $13.99 | $14.02 | $10.51 | 75,479 |
| 2017-11-29 | $14.12 | $14.12 | $14.02 | $14.02 | $10.51 | 74,207 |
| 2017-11-28 | $14.11 | $14.15 | $14.08 | $14.14 | $10.60 | 84,543 |
| 2017-11-27 | $14.13 | $14.13 | $14.07 | $14.07 | $10.55 | 77,177 |
| 2017-11-24 | $14.12 | $14.16 | $14.10 | $14.10 | $10.57 | 50,374 |
| 2017-11-22 | $14.13 | $14.13 | $14.02 | $14.08 | $10.55 | 98,085 |
| 2017-11-21 | $14.08 | $14.09 | $13.99 | $14.08 | $10.55 | 206,268 |
| 2017-11-20 | $14.07 | $14.09 | $14.00 | $14.07 | $10.55 | 158,038 |
| 2017-11-17 | $14.03 | $14.06 | $14.02 | $14.05 | $10.53 | 97,515 |
| 2017-11-16 | $14.04 | $14.04 | $13.98 | $14.01 | $10.50 | 117,714 |
| 2017-11-15 | $14.03 | $14.03 | $13.95 | $14.03 | $10.52 | 136,408 |
| 2017-11-14 | $13.95 | $14.06 | $13.94 | $14.05 | $10.53 | 118,404 |
| 2017-11-13 | $14.15 | $14.15 | $14.03 | $14.04 | $10.48 | 64,062 |
| 2017-11-10 | $14.12 | $14.20 | $14.11 | $14.15 | $10.56 | 87,331 |
| 2017-11-09 | $14.22 | $14.22 | $14.16 | $14.17 | $10.57 | 129,598 |
| 2017-11-08 | $14.22 | $14.26 | $14.21 | $14.23 | $10.62 | 100,810 |
| 2017-11-07 | $14.19 | $14.22 | $14.15 | $14.22 | $10.61 | 85,436 |
| 2017-11-06 | $14.17 | $14.20 | $14.14 | $14.14 | $10.55 | 165,321 |
| 2017-11-03 | $14.17 | $14.19 | $14.07 | $14.19 | $10.59 | 81,194 |
| 2017-11-02 | $14.17 | $14.17 | $14.14 | $14.15 | $10.56 | 74,645 |
| 2017-11-01 | $14.16 | $14.16 | $14.12 | $14.15 | $10.56 | 89,886 |
| 2017-10-31 | $14.09 | $14.16 | $14.08 | $14.16 | $10.57 | 113,180 |
| 2017-10-30 | $14.02 | $14.08 | $14.02 | $14.02 | $10.46 | 115,083 |
| 2017-10-27 | $14.06 | $14.06 | $14.01 | $14.04 | $10.48 | 115,266 |
| 2017-10-26 | $14.11 | $14.11 | $14.00 | $14.00 | $10.45 | 158,572 |
| 2017-10-25 | $14.13 | $14.16 | $14.05 | $14.10 | $10.52 | 194,568 |
| 2017-10-24 | $14.13 | $14.16 | $14.13 | $14.15 | $10.56 | 93,629 |
| 2017-10-23 | $14.15 | $14.16 | $14.14 | $14.16 | $10.57 | 107,782 |
| 2017-10-20 | $14.15 | $14.17 | $14.11 | $14.16 | $10.57 | 86,617 |
| 2017-10-19 | $14.12 | $14.18 | $14.05 | $14.18 | $10.58 | 139,034 |
| 2017-10-18 | $14.13 | $14.14 | $14.06 | $14.14 | $10.55 | 100,007 |
| 2017-10-17 | $14.07 | $14.11 | $14.05 | $14.10 | $10.52 | 134,933 |
| 2017-10-16 | $14.13 | $14.17 | $14.04 | $14.04 | $10.48 | 126,697 |
| 2017-10-13 | $14.14 | $14.16 | $14.09 | $14.12 | $10.54 | 150,725 |
| 2017-10-12 | $14.17 | $14.17 | $14.13 | $14.15 | $10.51 | 69,882 |
| 2017-10-11 | $14.15 | $14.18 | $14.13 | $14.17 | $10.53 | 83,017 |
| 2017-10-10 | $14.09 | $14.16 | $14.06 | $14.15 | $10.51 | 158,759 |
| 2017-10-09 | $14.04 | $14.11 | $14.04 | $14.09 | $10.47 | 164,634 |
| 2017-10-06 | $14.06 | $14.10 | $14.01 | $14.04 | $10.43 | 143,742 |
| 2017-10-05 | $14.15 | $14.16 | $14.02 | $14.04 | $10.43 | 93,233 |
| 2017-10-04 | $14.10 | $14.18 | $14.04 | $14.18 | $10.53 | 122,480 |
| 2017-10-03 | $14.13 | $14.14 | $14.01 | $14.06 | $10.44 | 86,832 |
| 2017-10-02 | $14.12 | $14.14 | $14.05 | $14.12 | $10.49 | 66,634 |
| 2017-09-29 | $14.08 | $14.15 | $14.05 | $14.06 | $10.44 | 132,011 |
| 2017-09-28 | $14.13 | $14.14 | $14.02 | $14.02 | $10.41 | 121,081 |
| 2017-09-27 | $14.08 | $14.18 | $14.05 | $14.16 | $10.52 | 159,664 |
| 2017-09-26 | $14.01 | $14.11 | $14.01 | $14.08 | $10.46 | 120,427 |
| 2017-09-25 | $14.02 | $14.04 | $14.01 | $14.03 | $10.42 | 83,293 |
| 2017-09-22 | $13.89 | $14.05 | $13.89 | $14.05 | $10.44 | 94,857 |
| 2017-09-21 | $13.91 | $14.00 | $13.83 | $13.84 | $10.28 | 269,248 |
| 2017-09-20 | $14.07 | $14.09 | $13.94 | $13.98 | $10.38 | 122,177 |
| 2017-09-19 | $14.08 | $14.14 | $14.05 | $14.05 | $10.44 | 162,093 |
| 2017-09-18 | $14.10 | $14.12 | $14.08 | $14.11 | $10.48 | 64,488 |
| 2017-09-15 | $13.98 | $14.11 | $13.98 | $14.08 | $10.46 | 116,375 |
| 2017-09-14 | $14.08 | $14.15 | $13.95 | $14.01 | $10.41 | 168,946 |
| 2017-09-13 | $14.10 | $14.14 | $14.09 | $14.11 | $10.43 | 127,933 |
| 2017-09-12 | $14.18 | $14.19 | $14.11 | $14.13 | $10.45 | 186,601 |
| 2017-09-11 | $14.23 | $14.23 | $14.17 | $14.18 | $10.48 | 59,883 |
| 2017-09-08 | $14.19 | $14.25 | $14.17 | $14.25 | $10.54 | 72,061 |
| 2017-09-07 | $14.21 | $14.24 | $14.17 | $14.24 | $10.53 | 73,447 |
| 2017-09-06 | $14.18 | $14.22 | $14.17 | $14.20 | $10.50 | 106,447 |
| 2017-09-05 | $14.22 | $14.25 | $14.14 | $14.19 | $10.49 | 60,314 |
| 2017-09-01 | $14.08 | $14.18 | $14.08 | $14.15 | $10.46 | 47,812 |
| 2017-08-31 | $14.18 | $14.18 | $14.09 | $14.10 | $10.42 | 93,399 |
| 2017-08-30 | $14.18 | $14.18 | $14.07 | $14.07 | $10.40 | 86,881 |
| 2017-08-29 | $14.14 | $14.17 | $14.14 | $14.17 | $10.48 | 70,331 |
| 2017-08-28 | $13.99 | $14.16 | $13.99 | $14.14 | $10.45 | 72,163 |
| 2017-08-25 | $14.07 | $14.10 | $13.96 | $13.98 | $10.34 | 188,384 |
| 2017-08-24 | $14.06 | $14.15 | $14.06 | $14.11 | $10.43 | 86,648 |
| 2017-08-23 | $14.07 | $14.12 | $13.98 | $14.08 | $10.41 | 109,067 |
| 2017-08-22 | $14.03 | $14.10 | $14.00 | $14.10 | $10.42 | 107,695 |
| 2017-08-21 | $14.04 | $14.07 | $14.02 | $14.07 | $10.40 | 75,005 |
| 2017-08-18 | $14.00 | $14.03 | $13.97 | $14.03 | $10.37 | 80,941 |
| 2017-08-17 | $14.02 | $14.05 | $13.97 | $14.00 | $10.35 | 65,151 |
| 2017-08-16 | $14.00 | $14.00 | $13.91 | $14.00 | $10.35 | 93,459 |
| 2017-08-15 | $14.03 | $14.03 | $13.97 | $13.98 | $10.34 | 64,163 |
| 2017-08-14 | $13.98 | $14.04 | $13.98 | $14.03 | $10.37 | 61,550 |
| 2017-08-11 | $13.79 | $14.01 | $13.68 | $13.90 | $10.28 | 155,560 |
| 2017-08-10 | $14.01 | $14.09 | $13.95 | $14.02 | $10.32 | 107,086 |
| 2017-08-09 | $14.06 | $14.10 | $14.01 | $14.02 | $10.32 | 83,245 |
| 2017-08-08 | $14.12 | $14.14 | $14.08 | $14.08 | $10.36 | 64,081 |
| 2017-08-07 | $14.15 | $14.15 | $14.11 | $14.11 | $10.38 | 77,740 |
| 2017-08-04 | $14.13 | $14.16 | $14.09 | $14.16 | $10.42 | 65,803 |
| 2017-08-03 | $14.10 | $14.13 | $14.09 | $14.13 | $10.40 | 62,386 |
| 2017-08-02 | $14.07 | $14.10 | $14.04 | $14.10 | $10.38 | 76,755 |
| 2017-08-01 | $13.98 | $14.03 | $13.97 | $14.03 | $10.32 | 106,237 |
| 2017-07-31 | $13.92 | $14.00 | $13.92 | $13.97 | $10.28 | 109,565 |
| 2017-07-28 | $13.93 | $13.99 | $13.89 | $13.95 | $10.27 | 162,412 |
| 2017-07-27 | $13.84 | $13.93 | $13.84 | $13.86 | $10.20 | 86,994 |
| 2017-07-26 | $13.84 | $13.90 | $13.77 | $13.85 | $10.19 | 110,944 |
| 2017-07-25 | $13.84 | $13.85 | $13.78 | $13.80 | $10.16 | 93,003 |
| 2017-07-24 | $13.88 | $13.88 | $13.84 | $13.87 | $10.21 | 78,350 |
| 2017-07-21 | $13.83 | $13.87 | $13.80 | $13.87 | $10.21 | 73,078 |
| 2017-07-20 | $13.83 | $13.84 | $13.77 | $13.79 | $10.15 | 93,876 |
| 2017-07-19 | $13.72 | $13.82 | $13.72 | $13.79 | $10.15 | 164,040 |
| 2017-07-18 | $13.74 | $13.74 | $13.71 | $13.72 | $10.10 | 120,398 |
| 2017-07-17 | $13.74 | $13.74 | $13.69 | $13.69 | $10.07 | 114,061 |
| 2017-07-14 | $13.65 | $13.74 | $13.64 | $13.69 | $10.07 | 93,335 |
| 2017-07-13 | $13.70 | $13.72 | $13.60 | $13.61 | $10.02 | 124,336 |
| 2017-07-12 | $13.72 | $13.76 | $13.70 | $13.74 | $10.11 | 125,758 |
| 2017-07-11 | $13.86 | $13.86 | $13.65 | $13.72 | $10.05 | 104,970 |
| 2017-07-10 | $13.80 | $13.82 | $13.75 | $13.76 | $10.08 | 102,579 |
| 2017-07-07 | $13.83 | $13.84 | $13.78 | $13.78 | $10.09 | 75,342 |
| 2017-07-06 | $13.82 | $13.86 | $13.79 | $13.82 | $10.12 | 88,438 |
| 2017-07-05 | $13.93 | $13.93 | $13.78 | $13.87 | $10.16 | 80,926 |
| 2017-07-03 | $13.92 | $13.94 | $13.84 | $13.88 | $10.17 | 35,359 |
| 2017-06-30 | $13.92 | $13.92 | $13.84 | $13.88 | $10.17 | 94,400 |
| 2017-06-29 | $13.94 | $13.94 | $13.78 | $13.85 | $10.14 | 69,800 |
| 2017-06-28 | $13.90 | $13.98 | $13.81 | $13.92 | $10.20 | 133,277 |
| 2017-06-27 | $13.86 | $13.90 | $13.83 | $13.88 | $10.17 | 121,695 |
| 2017-06-26 | $13.89 | $13.92 | $13.84 | $13.85 | $10.14 | 96,233 |
| 2017-06-23 | $13.73 | $13.88 | $13.73 | $13.88 | $10.17 | 88,773 |
| 2017-06-22 | $13.78 | $13.83 | $13.71 | $13.71 | $10.04 | 64,186 |
| 2017-06-21 | $13.77 | $13.82 | $13.72 | $13.79 | $10.10 | 92,421 |
| 2017-06-20 | $13.70 | $13.77 | $13.67 | $13.77 | $10.09 | 122,344 |
| 2017-06-19 | $13.78 | $13.80 | $13.68 | $13.72 | $10.05 | 146,342 |
| 2017-06-16 | $13.74 | $13.78 | $13.74 | $13.75 | $10.07 | 69,276 |
| 2017-06-15 | $13.79 | $13.80 | $13.71 | $13.74 | $10.06 | 88,919 |
| 2017-06-14 | $13.72 | $13.82 | $13.72 | $13.81 | $10.11 | 60,244 |
| 2017-06-13 | $13.71 | $13.78 | $13.68 | $13.69 | $10.03 | 67,342 |
| 2017-06-12 | $13.78 | $13.84 | $13.74 | $13.81 | $10.07 | 95,170 |
| 2017-06-09 | $13.89 | $13.91 | $13.72 | $13.78 | $10.05 | 112,861 |
| 2017-06-08 | $13.85 | $13.93 | $13.82 | $13.87 | $10.11 | 98,435 |
| 2017-06-07 | $13.84 | $13.90 | $13.80 | $13.84 | $10.09 | 88,103 |
| 2017-06-06 | $13.80 | $13.88 | $13.80 | $13.87 | $10.11 | 69,872 |
| 2017-06-05 | $13.76 | $13.85 | $13.71 | $13.80 | $10.06 | 177,365 |
| 2017-06-02 | $13.83 | $13.95 | $13.76 | $13.77 | $10.04 | 61,781 |
| 2017-06-01 | $13.71 | $13.81 | $13.71 | $13.81 | $10.07 | 96,159 |
| 2017-05-31 | $13.86 | $13.87 | $13.73 | $13.79 | $10.05 | 119,326 |
| 2017-05-30 | $13.81 | $13.85 | $13.75 | $13.83 | $10.08 | 61,348 |
| 2017-05-26 | $13.72 | $13.81 | $13.72 | $13.81 | $10.07 | 51,269 |
| 2017-05-25 | $13.75 | $13.78 | $13.72 | $13.72 | $10.00 | 59,947 |
| 2017-05-24 | $13.78 | $13.79 | $13.72 | $13.74 | $10.02 | 54,940 |
| 2017-05-23 | $13.78 | $13.81 | $13.71 | $13.72 | $10.00 | 79,195 |
| 2017-05-22 | $13.71 | $13.78 | $13.71 | $13.75 | $10.02 | 57,570 |
| 2017-05-19 | $13.70 | $13.75 | $13.68 | $13.75 | $10.02 | 63,169 |
| 2017-05-18 | $13.66 | $13.77 | $13.64 | $13.75 | $10.02 | 76,469 |
| 2017-05-17 | $13.60 | $13.68 | $13.60 | $13.62 | $9.93 | 130,345 |
| 2017-05-16 | $13.68 | $13.68 | $13.61 | $13.62 | $9.93 | 116,584 |
| 2017-05-15 | $13.62 | $13.67 | $13.62 | $13.66 | $9.96 | 71,061 |
| 2017-05-12 | $13.59 | $13.67 | $13.59 | $13.65 | $9.95 | 53,377 |
| 2017-05-11 | $13.64 | $13.64 | $13.58 | $13.61 | $9.92 | 56,097 |
| 2017-05-10 | $13.73 | $13.73 | $13.63 | $13.68 | $9.92 | 90,249 |
| 2017-05-09 | $13.73 | $13.73 | $13.65 | $13.69 | $9.93 | 64,839 |
| 2017-05-08 | $13.69 | $13.69 | $13.66 | $13.69 | $9.93 | 83,169 |
| 2017-05-05 | $13.67 | $13.69 | $13.65 | $13.67 | $9.92 | 56,312 |
| 2017-05-04 | $13.65 | $13.70 | $13.62 | $13.68 | $9.92 | 84,055 |
| 2017-05-03 | $13.65 | $13.69 | $13.64 | $13.67 | $9.92 | 97,816 |
| 2017-05-02 | $13.64 | $13.70 | $13.64 | $13.65 | $9.90 | 76,549 |
| 2017-05-01 | $13.61 | $13.69 | $13.61 | $13.67 | $9.92 | 82,367 |
| 2017-04-28 | $13.58 | $13.69 | $13.57 | $13.69 | $9.93 | 116,004 |
| 2017-04-27 | $13.69 | $13.70 | $13.50 | $13.55 | $9.83 | 156,464 |
| 2017-04-26 | $13.62 | $13.69 | $13.62 | $13.66 | $9.91 | 110,201 |
| 2017-04-25 | $13.68 | $13.76 | $13.64 | $13.64 | $9.90 | 173,495 |
| 2017-04-24 | $13.62 | $13.69 | $13.61 | $13.69 | $9.93 | 89,953 |
| 2017-04-21 | $13.62 | $13.65 | $13.61 | $13.64 | $9.90 | 49,946 |
| 2017-04-20 | $13.64 | $13.65 | $13.61 | $13.65 | $9.90 | 55,594 |
| 2017-04-19 | $13.74 | $13.74 | $13.60 | $13.63 | $9.89 | 83,835 |
| 2017-04-18 | $13.57 | $13.75 | $13.55 | $13.75 | $9.98 | 177,524 |
| 2017-04-17 | $13.62 | $13.67 | $13.52 | $13.52 | $9.81 | 88,946 |
| 2017-04-13 | $13.58 | $13.63 | $13.56 | $13.63 | $9.89 | 108,138 |
| 2017-04-12 | $13.54 | $13.63 | $13.54 | $13.56 | $9.84 | 70,903 |
| 2017-04-11 | $13.60 | $13.65 | $13.51 | $13.55 | $9.83 | 70,426 |
| 2017-04-10 | $13.60 | $13.63 | $13.58 | $13.63 | $9.84 | 88,168 |
| 2017-04-07 | $13.58 | $13.60 | $13.55 | $13.60 | $9.82 | 95,686 |
| 2017-04-06 | $13.49 | $13.58 | $13.48 | $13.57 | $9.80 | 79,602 |
| 2017-04-05 | $13.38 | $13.51 | $13.35 | $13.51 | $9.75 | 102,258 |
| 2017-04-04 | $13.36 | $13.40 | $13.31 | $13.36 | $9.65 | 92,679 |
| 2017-04-03 | $13.38 | $13.40 | $13.35 | $13.36 | $9.65 | 116,411 |
| 2017-03-31 | $13.31 | $13.37 | $13.28 | $13.35 | $9.64 | 80,140 |
| 2017-03-30 | $13.34 | $13.34 | $13.29 | $13.33 | $9.62 | 87,729 |
| 2017-03-29 | $13.33 | $13.35 | $13.31 | $13.32 | $9.62 | 80,742 |
| 2017-03-28 | $13.27 | $13.36 | $13.25 | $13.34 | $9.63 | 108,738 |
| 2017-03-27 | $13.33 | $13.34 | $13.27 | $13.27 | $9.58 | 111,836 |
| 2017-03-24 | $13.37 | $13.38 | $13.28 | $13.33 | $9.62 | 70,808 |
| 2017-03-23 | $13.33 | $13.39 | $13.31 | $13.36 | $9.65 | 76,302 |
| 2017-03-22 | $13.27 | $13.34 | $13.25 | $13.32 | $9.62 | 102,889 |
| 2017-03-21 | $13.34 | $13.34 | $13.25 | $13.25 | $9.57 | 75,143 |
| 2017-03-20 | $13.30 | $13.34 | $13.26 | $13.34 | $9.63 | 75,525 |
| 2017-03-17 | $13.26 | $13.30 | $13.18 | $13.30 | $9.60 | 92,888 |
| 2017-03-16 | $13.21 | $13.24 | $13.15 | $13.21 | $9.54 | 79,013 |
| 2017-03-15 | $13.03 | $13.25 | $13.00 | $13.23 | $9.55 | 140,735 |
| 2017-03-14 | $12.91 | $13.02 | $12.91 | $12.97 | $9.36 | 120,147 |
| 2017-03-13 | $13.01 | $13.02 | $12.91 | $12.91 | $9.32 | 137,023 |
| 2017-03-10 | $13.10 | $13.13 | $13.01 | $13.05 | $9.38 | 171,071 |
| 2017-03-09 | $13.28 | $13.28 | $13.08 | $13.08 | $9.40 | 164,670 |
| 2017-03-08 | $13.42 | $13.42 | $13.28 | $13.28 | $9.54 | 114,589 |
| 2017-03-07 | $13.35 | $13.48 | $13.35 | $13.48 | $9.68 | 179,971 |
| 2017-03-06 | $13.39 | $13.41 | $13.34 | $13.36 | $9.60 | 97,789 |
| 2017-03-03 | $13.32 | $13.42 | $13.31 | $13.42 | $9.64 | 138,268 |
| 2017-03-02 | $13.29 | $13.36 | $13.23 | $13.31 | $9.56 | 113,227 |
| 2017-03-01 | $13.25 | $13.35 | $13.22 | $13.32 | $9.57 | 121,014 |
| 2017-02-28 | $13.31 | $13.35 | $13.28 | $13.34 | $9.58 | 100,190 |
| 2017-02-27 | $13.28 | $13.31 | $13.27 | $13.30 | $9.56 | 66,510 |
| 2017-02-24 | $13.30 | $13.34 | $13.25 | $13.25 | $9.52 | 100,458 |
| 2017-02-23 | $13.26 | $13.33 | $13.25 | $13.32 | $9.57 | 98,950 |
| 2017-02-22 | $13.23 | $13.26 | $13.20 | $13.22 | $9.50 | 61,639 |
| 2017-02-21 | $13.30 | $13.31 | $13.23 | $13.23 | $9.50 | 105,366 |
| 2017-02-17 | $13.30 | $13.31 | $13.25 | $13.31 | $9.56 | 144,045 |
| 2017-02-16 | $13.14 | $13.21 | $13.12 | $13.20 | $9.48 | 93,634 |
| 2017-02-15 | $13.10 | $13.19 | $13.10 | $13.18 | $9.47 | 134,302 |
| 2017-02-14 | $13.22 | $13.25 | $13.12 | $13.13 | $9.43 | 150,794 |
| 2017-02-13 | $13.24 | $13.33 | $13.21 | $13.26 | $9.53 | 106,552 |
| 2017-02-10 | $13.20 | $13.33 | $13.20 | $13.33 | $9.53 | 125,315 |
| 2017-02-09 | $13.26 | $13.27 | $13.20 | $13.24 | $9.47 | 120,822 |
| 2017-02-08 | $13.20 | $13.27 | $13.20 | $13.26 | $9.48 | 123,283 |
| 2017-02-07 | $13.11 | $13.24 | $13.11 | $13.23 | $9.46 | 141,003 |
| 2017-02-06 | $13.13 | $13.15 | $13.05 | $13.13 | $9.39 | 133,627 |
| 2017-02-03 | $13.12 | $13.15 | $13.10 | $13.13 | $9.39 | 142,919 |
| 2017-02-02 | $13.15 | $13.16 | $13.07 | $13.07 | $9.34 | 169,385 |
| 2017-02-01 | $13.15 | $13.18 | $13.14 | $13.14 | $9.39 | 47,539 |
| 2017-01-31 | $13.11 | $13.19 | $13.11 | $13.19 | $9.43 | 146,486 |
| 2017-01-30 | $13.15 | $13.19 | $13.10 | $13.10 | $9.37 | 99,556 |
| 2017-01-27 | $13.18 | $13.21 | $13.14 | $13.19 | $9.43 | 167,546 |
| 2017-01-26 | $13.19 | $13.19 | $13.12 | $13.14 | $9.39 | 126,815 |
| 2017-01-25 | $13.22 | $13.25 | $13.14 | $13.15 | $9.40 | 189,387 |
| 2017-01-24 | $13.15 | $13.22 | $13.15 | $13.22 | $9.45 | 99,947 |
| 2017-01-23 | $13.15 | $13.20 | $13.13 | $13.18 | $9.42 | 88,343 |
| 2017-01-20 | $13.11 | $13.16 | $13.07 | $13.14 | $9.39 | 123,032 |
| 2017-01-19 | $13.16 | $13.16 | $13.10 | $13.12 | $9.38 | 124,419 |
| 2017-01-18 | $13.21 | $13.22 | $13.11 | $13.17 | $9.42 | 127,344 |
| 2017-01-17 | $13.19 | $13.27 | $13.19 | $13.25 | $9.47 | 126,711 |
| 2017-01-13 | $13.21 | $13.25 | $13.17 | $13.17 | $9.42 | 100,814 |
| 2017-01-12 | $13.15 | $13.29 | $13.15 | $13.25 | $9.47 | 224,964 |
| 2017-01-11 | $13.16 | $13.24 | $13.15 | $13.16 | $9.41 | 129,656 |
| 2017-01-10 | $13.11 | $13.19 | $13.10 | $13.19 | $9.43 | 139,587 |
| 2017-01-09 | $13.04 | $13.15 | $13.04 | $13.08 | $9.35 | 238,752 |
| 2017-01-06 | $12.99 | $13.14 | $12.99 | $13.13 | $9.39 | 128,444 |
| 2017-01-05 | $13.10 | $13.11 | $13.01 | $13.03 | $9.32 | 174,852 |
| 2017-01-04 | $13.01 | $13.08 | $13.00 | $13.04 | $9.32 | 197,569 |
| 2017-01-03 | $12.96 | $13.02 | $12.92 | $13.01 | $9.30 | 110,320 |
| 2016-12-30 | $12.96 | $13.01 | $12.96 | $13.01 | $9.30 | 154,682 |
| 2016-12-29 | $12.91 | $12.99 | $12.90 | $12.95 | $9.26 | 104,369 |
| 2016-12-28 | $12.93 | $12.97 | $12.90 | $12.91 | $9.23 | 82,345 |
| 2016-12-27 | $13.01 | $13.01 | $12.94 | $12.94 | $9.20 | 100,900 |
| 2016-12-23 | $12.97 | $13.01 | $12.97 | $13.00 | $9.25 | 104,129 |
| 2016-12-22 | $12.90 | $12.98 | $12.90 | $12.97 | $9.23 | 122,392 |
| 2016-12-21 | $12.88 | $12.93 | $12.87 | $12.92 | $9.19 | 120,355 |
| 2016-12-20 | $12.87 | $12.90 | $12.84 | $12.88 | $9.16 | 144,887 |
| 2016-12-19 | $12.85 | $12.89 | $12.83 | $12.88 | $9.16 | 109,499 |
| 2016-12-16 | $12.75 | $12.86 | $12.75 | $12.86 | $9.15 | 196,042 |
| 2016-12-15 | $12.77 | $12.79 | $12.70 | $12.74 | $9.06 | 211,382 |
| 2016-12-14 | $12.77 | $12.80 | $12.76 | $12.78 | $9.09 | 297,894 |
| 2016-12-13 | $12.77 | $12.81 | $12.73 | $12.73 | $9.06 | 196,072 |
| 2016-12-12 | $12.77 | $12.81 | $12.76 | $12.79 | $9.10 | 171,159 |
| 2016-12-09 | $12.85 | $13.14 | $12.81 | $12.83 | $9.13 | 201,822 |
| 2016-12-08 | $12.83 | $12.88 | $12.81 | $12.85 | $9.14 | 211,742 |
| 2016-12-07 | $12.95 | $12.95 | $12.83 | $12.88 | $9.12 | 203,010 |
| 2016-12-06 | $12.80 | $12.89 | $12.80 | $12.89 | $9.12 | 105,900 |
| 2016-12-05 | $12.75 | $12.84 | $12.73 | $12.83 | $9.08 | 119,612 |
| 2016-12-02 | $12.71 | $12.80 | $12.71 | $12.79 | $9.05 | 129,577 |
| 2016-12-01 | $12.78 | $12.78 | $12.71 | $12.72 | $9.00 | 174,283 |
| 2016-11-30 | $12.88 | $12.93 | $12.78 | $12.82 | $9.07 | 233,751 |
| 2016-11-29 | $12.90 | $12.95 | $12.90 | $12.93 | $9.15 | 203,570 |
| 2016-11-28 | $12.84 | $12.98 | $12.84 | $12.94 | $9.16 | 95,087 |
| 2016-11-25 | $12.78 | $12.92 | $12.78 | $12.90 | $9.13 | 56,004 |
| 2016-11-23 | $12.88 | $12.91 | $12.75 | $12.81 | $9.07 | 155,576 |
| 2016-11-22 | $12.87 | $12.94 | $12.87 | $12.92 | $9.14 | 92,164 |
| 2016-11-21 | $12.92 | $12.96 | $12.81 | $12.86 | $9.10 | 190,667 |
| 2016-11-18 | $12.97 | $12.97 | $12.82 | $12.95 | $9.17 | 180,209 |
| 2016-11-17 | $12.85 | $12.99 | $12.81 | $12.97 | $9.18 | 153,709 |
| 2016-11-16 | $12.82 | $12.89 | $12.80 | $12.88 | $9.12 | 119,188 |
| 2016-11-15 | $12.65 | $12.82 | $12.64 | $12.80 | $9.06 | 172,464 |
| 2016-11-14 | $12.77 | $12.79 | $12.57 | $12.69 | $8.98 | 367,686 |
| 2016-11-11 | $12.92 | $12.95 | $12.79 | $12.82 | $9.07 | 185,389 |
| 2016-11-10 | $13.10 | $13.10 | $12.92 | $12.93 | $9.15 | 513,710 |
| 2016-11-09 | $13.29 | $13.29 | $13.19 | $13.24 | $9.32 | 105,450 |
| 2016-11-08 | $13.32 | $13.41 | $13.31 | $13.38 | $9.42 | 99,228 |
| 2016-11-07 | $13.53 | $13.59 | $13.09 | $13.36 | $9.41 | 519,745 |
| 2016-11-04 | $13.47 | $13.56 | $13.47 | $13.52 | $9.52 | 98,360 |
| 2016-11-03 | $13.54 | $13.59 | $13.51 | $13.53 | $9.53 | 70,796 |
| 2016-11-02 | $13.59 | $13.61 | $13.51 | $13.60 | $9.58 | 108,176 |
| 2016-11-01 | $13.60 | $13.62 | $13.53 | $13.55 | $9.54 | 67,023 |
| 2016-10-31 | $13.62 | $13.65 | $13.57 | $13.60 | $9.58 | 117,083 |
| 2016-10-28 | $13.54 | $13.69 | $13.51 | $13.66 | $9.62 | 89,105 |
| 2016-10-27 | $13.62 | $13.65 | $13.51 | $13.51 | $9.51 | 79,627 |
| 2016-10-26 | $13.74 | $13.74 | $13.63 | $13.63 | $9.60 | 46,646 |
| 2016-10-25 | $13.68 | $13.74 | $13.63 | $13.71 | $9.65 | 49,363 |
| 2016-10-24 | $13.61 | $13.66 | $13.57 | $13.63 | $9.60 | 132,411 |
| 2016-10-21 | $13.62 | $13.63 | $13.60 | $13.61 | $9.58 | 103,910 |
| 2016-10-20 | $13.59 | $13.64 | $13.57 | $13.62 | $9.59 | 87,766 |
| 2016-10-19 | $13.54 | $13.61 | $13.54 | $13.59 | $9.57 | 101,235 |
| 2016-10-18 | $13.52 | $13.55 | $13.48 | $13.54 | $9.54 | 155,591 |
| 2016-10-17 | $13.58 | $13.58 | $13.46 | $13.50 | $9.51 | 120,936 |
| 2016-10-14 | $13.53 | $13.60 | $13.53 | $13.56 | $9.55 | 129,392 |
| 2016-10-13 | $13.62 | $13.70 | $13.58 | $13.59 | $9.57 | 145,559 |
| 2016-10-12 | $13.76 | $13.82 | $13.67 | $13.74 | $9.68 | 121,333 |
| 2016-10-11 | $13.91 | $13.92 | $13.82 | $13.89 | $9.74 | 66,317 |
| 2016-10-10 | $13.90 | $13.94 | $13.86 | $13.93 | $9.76 | 64,194 |
| 2016-10-07 | $13.85 | $13.93 | $13.78 | $13.91 | $9.75 | 79,055 |
| 2016-10-06 | $13.98 | $14.03 | $13.73 | $13.82 | $9.69 | 98,836 |
| 2016-10-05 | $14.06 | $14.11 | $13.98 | $13.99 | $9.81 | 91,522 |
| 2016-10-04 | $14.23 | $14.23 | $14.10 | $14.12 | $9.90 | 83,128 |
| 2016-10-03 | $14.23 | $14.23 | $14.18 | $14.22 | $9.97 | 54,977 |
| 2016-09-30 | $14.24 | $14.28 | $14.20 | $14.21 | $9.96 | 212,157 |
| 2016-09-29 | $14.07 | $14.25 | $14.07 | $14.24 | $9.98 | 177,086 |
| 2016-09-28 | $14.09 | $14.12 | $14.04 | $14.12 | $9.90 | 72,261 |
| 2016-09-27 | $14.03 | $14.07 | $14.00 | $14.02 | $9.83 | 110,548 |
| 2016-09-26 | $13.95 | $14.02 | $13.93 | $13.97 | $9.79 | 92,230 |
| 2016-09-23 | $13.90 | $14.01 | $13.88 | $13.95 | $9.78 | 117,888 |
| 2016-09-22 | $13.87 | $13.95 | $13.87 | $13.91 | $9.75 | 87,690 |
| 2016-09-21 | $13.76 | $13.84 | $13.76 | $13.83 | $9.69 | 129,187 |
| 2016-09-20 | $13.73 | $13.85 | $13.73 | $13.83 | $9.69 | 109,501 |
| 2016-09-19 | $13.73 | $13.80 | $13.72 | $13.74 | $9.63 | 79,408 |
| 2016-09-16 | $13.61 | $13.77 | $13.61 | $13.73 | $9.62 | 74,199 |
| 2016-09-15 | $13.72 | $13.72 | $13.62 | $13.65 | $9.57 | 183,457 |
| 2016-09-14 | $13.75 | $13.79 | $13.72 | $13.72 | $9.62 | 72,944 |
| 2016-09-13 | $13.85 | $13.85 | $13.71 | $13.80 | $9.67 | 119,406 |
| 2016-09-12 | $13.85 | $13.91 | $13.70 | $13.86 | $9.67 | 183,028 |
| 2016-09-09 | $14.23 | $14.28 | $13.78 | $13.82 | $9.64 | 304,962 |
| 2016-09-08 | $14.22 | $14.29 | $14.22 | $14.26 | $9.95 | 62,671 |
| 2016-09-07 | $14.25 | $14.31 | $14.25 | $14.27 | $9.96 | 94,733 |
| 2016-09-06 | $14.30 | $14.31 | $14.18 | $14.21 | $9.91 | 119,967 |
| 2016-09-02 | $14.31 | $14.33 | $14.25 | $14.25 | $9.94 | 104,473 |
| 2016-09-01 | $14.33 | $14.34 | $14.31 | $14.33 | $10.00 | 118,313 |
| 2016-08-31 | $14.30 | $14.34 | $14.28 | $14.33 | $10.00 | 104,882 |
| 2016-08-30 | $14.23 | $14.30 | $14.19 | $14.28 | $9.96 | 99,865 |
| 2016-08-29 | $14.26 | $14.29 | $14.17 | $14.20 | $9.91 | 172,428 |
| 2016-08-26 | $14.28 | $14.31 | $14.24 | $14.26 | $9.95 | 124,284 |
| 2016-08-25 | $14.26 | $14.27 | $14.22 | $14.25 | $9.94 | 103,434 |
| 2016-08-24 | $14.25 | $14.29 | $14.25 | $14.26 | $9.95 | 61,205 |
| 2016-08-23 | $14.25 | $14.32 | $14.23 | $14.24 | $9.93 | 162,953 |
| 2016-08-22 | $14.29 | $14.30 | $14.27 | $14.29 | $9.97 | 98,457 |
| 2016-08-19 | $14.27 | $14.29 | $14.19 | $14.28 | $9.96 | 59,040 |
| 2016-08-18 | $14.26 | $14.26 | $14.24 | $14.25 | $9.94 | 68,169 |
| 2016-08-17 | $14.23 | $14.23 | $14.19 | $14.23 | $9.93 | 64,769 |
| 2016-08-16 | $14.22 | $14.25 | $14.17 | $14.21 | $9.91 | 130,345 |
| 2016-08-15 | $14.20 | $14.25 | $14.18 | $14.23 | $9.93 | 211,507 |
| 2016-08-12 | $14.27 | $14.27 | $14.20 | $14.20 | $9.91 | 60,826 |
| 2016-08-11 | $14.23 | $14.26 | $14.13 | $14.17 | $9.89 | 97,773 |
| 2016-08-10 | $14.24 | $14.28 | $14.19 | $14.28 | $9.92 | 106,748 |
| 2016-08-09 | $14.09 | $14.23 | $14.09 | $14.22 | $9.87 | 118,665 |
| 2016-08-08 | $14.16 | $14.18 | $14.04 | $14.08 | $9.78 | 164,993 |
| 2016-08-05 | $14.10 | $14.20 | $14.08 | $14.15 | $9.83 | 75,726 |
| 2016-08-04 | $14.21 | $14.24 | $14.14 | $14.15 | $9.83 | 135,104 |
| 2016-08-03 | $14.21 | $14.22 | $14.17 | $14.21 | $9.87 | 89,650 |
| 2016-08-02 | $14.24 | $14.27 | $14.21 | $14.22 | $9.87 | 115,638 |
| 2016-08-01 | $14.30 | $14.31 | $14.22 | $14.22 | $9.87 | 81,152 |
| 2016-07-29 | $14.33 | $14.33 | $14.26 | $14.26 | $9.90 | 114,330 |
| 2016-07-28 | $14.28 | $14.28 | $14.26 | $14.27 | $9.91 | 91,644 |
| 2016-07-27 | $14.33 | $14.33 | $14.25 | $14.27 | $9.91 | 67,310 |
| 2016-07-26 | $14.28 | $14.28 | $14.21 | $14.28 | $9.92 | 116,963 |
| 2016-07-25 | $14.23 | $14.29 | $14.21 | $14.28 | $9.92 | 201,594 |
| 2016-07-22 | $14.08 | $14.31 | $14.05 | $14.29 | $9.92 | 149,750 |
| 2016-07-21 | $14.09 | $14.09 | $14.03 | $14.04 | $9.75 | 143,549 |
| 2016-07-20 | $14.09 | $14.09 | $14.03 | $14.07 | $9.77 | 76,800 |
| 2016-07-19 | $14.06 | $14.10 | $14.00 | $14.09 | $9.78 | 79,701 |
| 2016-07-18 | $13.96 | $14.03 | $13.96 | $14.01 | $9.73 | 93,708 |
| 2016-07-15 | $14.05 | $14.13 | $13.99 | $13.99 | $9.72 | 126,190 |
| 2016-07-14 | $14.12 | $14.14 | $14.02 | $14.02 | $9.74 | 139,478 |
| 2016-07-13 | $14.15 | $14.17 | $14.05 | $14.12 | $9.81 | 106,823 |
| 2016-07-12 | $14.21 | $14.21 | $14.10 | $14.16 | $9.79 | 110,389 |
| 2016-07-11 | $14.14 | $14.23 | $14.14 | $14.18 | $9.80 | 114,319 |
| 2016-07-08 | $14.18 | $14.22 | $14.11 | $14.20 | $9.82 | 180,110 |
| 2016-07-07 | $14.21 | $14.21 | $14.13 | $14.18 | $9.80 | 110,017 |
| 2016-07-06 | $14.01 | $14.21 | $13.99 | $14.21 | $9.82 | 168,919 |
| 2016-07-05 | $13.99 | $14.06 | $13.93 | $13.99 | $9.67 | 189,080 |
| 2016-07-01 | $13.99 | $14.06 | $13.97 | $13.99 | $9.67 | 175,109 |
| 2016-06-30 | $13.99 | $14.06 | $13.95 | $13.97 | $9.66 | 312,597 |
| 2016-06-29 | $13.88 | $13.99 | $13.82 | $13.97 | $9.66 | 260,310 |
| 2016-06-28 | $13.87 | $13.88 | $13.81 | $13.85 | $9.57 | 188,848 |
| 2016-06-27 | $13.86 | $13.88 | $13.78 | $13.81 | $9.55 | 220,627 |
| 2016-06-24 | $13.79 | $13.88 | $13.72 | $13.88 | $9.59 | 167,625 |
| 2016-06-23 | $13.76 | $13.80 | $13.71 | $13.80 | $9.54 | 142,954 |
| 2016-06-22 | $13.77 | $13.77 | $13.72 | $13.74 | $9.50 | 95,680 |
| 2016-06-21 | $13.74 | $13.77 | $13.73 | $13.77 | $9.52 | 80,136 |
| 2016-06-20 | $13.79 | $13.79 | $13.69 | $13.70 | $9.47 | 74,979 |
| 2016-06-17 | $13.80 | $13.83 | $13.75 | $13.79 | $9.53 | 99,807 |
| 2016-06-16 | $13.80 | $13.80 | $13.75 | $13.79 | $9.53 | 100,631 |
| 2016-06-15 | $13.77 | $13.80 | $13.73 | $13.80 | $9.54 | 84,245 |
| 2016-06-14 | $13.80 | $13.81 | $13.74 | $13.76 | $9.51 | 77,630 |
| 2016-06-13 | $13.79 | $13.82 | $13.75 | $13.75 | $9.50 | 89,082 |
| 2016-06-10 | $13.86 | $13.87 | $13.79 | $13.87 | $9.54 | 100,694 |
| 2016-06-09 | $13.82 | $13.88 | $13.80 | $13.85 | $9.52 | 248,697 |
| 2016-06-08 | $13.76 | $13.80 | $13.73 | $13.80 | $9.49 | 145,538 |
| 2016-06-07 | $13.71 | $13.78 | $13.70 | $13.76 | $9.46 | 27,433 |
| 2016-06-06 | $13.76 | $13.76 | $13.72 | $13.76 | $9.46 | 13,938 |
| 2016-06-03 | $13.65 | $13.73 | $13.64 | $13.70 | $9.42 | 119,207 |
| 2016-06-02 | $13.60 | $13.64 | $13.55 | $13.62 | $9.37 | 93,372 |
| 2016-06-01 | $13.41 | $13.63 | $13.41 | $13.60 | $9.35 | 142,201 |
| 2016-05-31 | $13.47 | $13.48 | $13.41 | $13.44 | $9.24 | 137,287 |
| 2016-05-27 | $13.39 | $13.46 | $13.39 | $13.45 | $9.25 | 80,374 |
| 2016-05-26 | $13.47 | $13.49 | $13.35 | $13.36 | $9.19 | 268,717 |
| 2016-05-25 | $13.53 | $13.54 | $13.48 | $13.49 | $9.28 | 140,493 |
| 2016-05-24 | $13.53 | $13.53 | $13.45 | $13.50 | $9.28 | 130,177 |
| 2016-05-23 | $13.54 | $13.54 | $13.47 | $13.49 | $9.28 | 111,897 |
| 2016-05-20 | $13.48 | $13.52 | $13.46 | $13.51 | $9.29 | 93,780 |
| 2016-05-19 | $13.54 | $13.54 | $13.48 | $13.54 | $9.31 | 201,756 |
| 2016-05-18 | $13.61 | $13.63 | $13.40 | $13.55 | $9.32 | 180,574 |
| 2016-05-17 | $13.51 | $13.59 | $13.50 | $13.58 | $9.34 | 176,644 |
| 2016-05-16 | $13.39 | $13.58 | $13.39 | $13.50 | $9.28 | 166,252 |
| 2016-05-13 | $13.35 | $13.50 | $13.35 | $13.43 | $9.24 | 161,791 |
| 2016-05-12 | $13.49 | $13.50 | $13.35 | $13.35 | $9.18 | 155,966 |
| 2016-05-11 | $13.54 | $13.56 | $13.50 | $13.50 | $9.23 | 150,992 |
| 2016-05-10 | $13.57 | $13.57 | $13.42 | $13.56 | $9.28 | 280,210 |
| 2016-05-09 | $13.56 | $13.61 | $13.52 | $13.52 | $9.25 | 132,720 |
| 2016-05-06 | $13.55 | $13.60 | $13.55 | $13.57 | $9.28 | 207,225 |
| 2016-05-05 | $13.61 | $13.62 | $13.55 | $13.58 | $9.29 | 182,187 |
| 2016-05-04 | $13.58 | $13.58 | $13.56 | $13.57 | $9.28 | 160,371 |
| 2016-05-03 | $13.54 | $13.57 | $13.51 | $13.53 | $9.26 | 135,753 |
| 2016-05-02 | $13.54 | $13.56 | $13.51 | $13.54 | $9.26 | 122,190 |
| 2016-04-29 | $13.49 | $13.54 | $13.46 | $13.52 | $9.25 | 104,805 |
| 2016-04-28 | $13.49 | $13.51 | $13.48 | $13.49 | $9.23 | 118,847 |
| 2016-04-27 | $13.48 | $13.50 | $13.40 | $13.49 | $9.23 | 133,977 |
| 2016-04-26 | $13.47 | $13.51 | $13.47 | $13.48 | $9.22 | 147,597 |
| 2016-04-25 | $13.50 | $13.51 | $13.49 | $13.51 | $9.24 | 105,331 |
| 2016-04-22 | $13.53 | $13.55 | $13.47 | $13.51 | $9.24 | 185,447 |
| 2016-04-21 | $13.55 | $13.55 | $13.50 | $13.53 | $9.26 | 134,784 |
| 2016-04-20 | $13.61 | $13.61 | $13.40 | $13.57 | $9.28 | 214,407 |
| 2016-04-19 | $13.57 | $13.60 | $13.52 | $13.60 | $9.30 | 105,476 |
| 2016-04-18 | $13.49 | $13.58 | $13.47 | $13.58 | $9.29 | 90,989 |
| 2016-04-15 | $13.44 | $13.50 | $13.38 | $13.50 | $9.23 | 199,630 |
| 2016-04-14 | $13.31 | $13.45 | $13.29 | $13.43 | $9.19 | 180,712 |
| 2016-04-13 | $13.17 | $13.33 | $13.17 | $13.31 | $9.10 | 126,997 |
| 2016-04-12 | $13.47 | $13.48 | $13.31 | $13.33 | $9.07 | 131,566 |
| 2016-04-11 | $13.50 | $13.52 | $13.35 | $13.40 | $9.12 | 120,117 |
| 2016-04-08 | $13.49 | $13.54 | $13.44 | $13.50 | $9.19 | 129,195 |
| 2016-04-07 | $13.50 | $13.50 | $13.43 | $13.49 | $9.18 | 167,157 |
| 2016-04-06 | $13.36 | $13.46 | $13.35 | $13.45 | $9.15 | 128,575 |
| 2016-04-05 | $13.39 | $13.40 | $13.34 | $13.39 | $9.11 | 104,547 |
| 2016-04-04 | $13.43 | $13.43 | $13.36 | $13.39 | $9.11 | 76,217 |
| 2016-04-01 | $13.39 | $13.42 | $13.32 | $13.42 | $9.13 | 103,965 |
| 2016-03-31 | $13.37 | $13.39 | $13.28 | $13.39 | $9.11 | 185,892 |
| 2016-03-30 | $13.25 | $13.32 | $13.24 | $13.26 | $9.02 | 104,929 |
| 2016-03-29 | $13.18 | $13.27 | $13.16 | $13.27 | $9.03 | 77,201 |
| 2016-03-28 | $13.19 | $13.19 | $13.15 | $13.18 | $8.97 | 108,024 |
| 2016-03-24 | $13.17 | $13.19 | $13.15 | $13.15 | $8.95 | 88,504 |
| 2016-03-23 | $13.18 | $13.20 | $13.16 | $13.20 | $8.98 | 130,075 |
| 2016-03-22 | $13.12 | $13.20 | $13.09 | $13.16 | $8.95 | 83,441 |
| 2016-03-21 | $13.12 | $13.15 | $13.08 | $13.15 | $8.95 | 206,186 |
| 2016-03-18 | $13.16 | $13.27 | $13.01 | $13.03 | $8.87 | 639,141 |
| 2016-03-17 | $13.14 | $13.21 | $13.14 | $13.19 | $8.97 | 160,949 |
| 2016-03-16 | $13.14 | $13.19 | $13.11 | $13.16 | $8.95 | 192,169 |
| 2016-03-15 | $13.02 | $13.16 | $13.02 | $13.14 | $8.94 | 178,674 |
| 2016-03-14 | $13.10 | $13.13 | $13.05 | $13.09 | $8.91 | 348,544 |
| 2016-03-11 | $13.06 | $13.10 | $13.05 | $13.09 | $8.91 | 157,184 |
| 2016-03-10 | $13.17 | $13.17 | $13.08 | $13.10 | $8.87 | 154,342 |
| 2016-03-09 | $13.12 | $13.19 | $13.11 | $13.16 | $8.91 | 119,612 |
| 2016-03-08 | $13.12 | $13.13 | $13.07 | $13.12 | $8.88 | 106,507 |
| 2016-03-07 | $13.05 | $13.15 | $13.05 | $13.07 | $8.85 | 236,246 |
| 2016-03-04 | $12.93 | $13.14 | $12.93 | $13.09 | $8.86 | 113,781 |
| 2016-03-03 | $12.94 | $13.06 | $12.94 | $12.98 | $8.78 | 108,235 |
| 2016-03-02 | $13.01 | $13.02 | $12.95 | $12.98 | $8.78 | 95,894 |
| 2016-03-01 | $13.00 | $13.09 | $12.97 | $13.05 | $8.83 | 134,260 |
| 2016-02-29 | $13.05 | $13.05 | $12.96 | $12.96 | $8.77 | 105,128 |
| 2016-02-26 | $12.96 | $13.04 | $12.96 | $13.01 | $8.80 | 205,575 |
| 2016-02-25 | $12.99 | $13.08 | $12.98 | $13.00 | $8.80 | 128,591 |
| 2016-02-24 | $13.05 | $13.07 | $13.03 | $13.07 | $8.85 | 98,052 |
| 2016-02-23 | $12.97 | $13.06 | $12.97 | $13.03 | $8.82 | 97,016 |
| 2016-02-22 | $12.99 | $13.06 | $12.99 | $13.03 | $8.82 | 96,112 |
| 2016-02-19 | $13.01 | $13.07 | $12.96 | $12.99 | $8.79 | 325,545 |
| 2016-02-18 | $12.89 | $13.00 | $12.88 | $13.00 | $8.80 | 49,882 |
| 2016-02-17 | $12.88 | $12.99 | $12.87 | $12.94 | $8.76 | 121,947 |
| 2016-02-16 | $12.88 | $12.97 | $12.81 | $12.93 | $8.75 | 140,679 |
| 2016-02-12 | $12.94 | $12.99 | $12.91 | $12.97 | $8.78 | 117,006 |
| 2016-02-11 | $12.91 | $13.02 | $12.91 | $13.02 | $8.81 | 133,180 |
| 2016-02-10 | $13.00 | $13.01 | $12.92 | $12.99 | $8.74 | 145,390 |
| 2016-02-09 | $12.82 | $13.07 | $12.76 | $13.03 | $8.77 | 185,345 |
| 2016-02-08 | $12.96 | $13.00 | $12.88 | $12.90 | $8.68 | 128,767 |
| 2016-02-05 | $12.96 | $13.00 | $12.94 | $12.99 | $8.74 | 93,770 |
| 2016-02-04 | $12.91 | $13.01 | $12.91 | $12.95 | $8.72 | 401,790 |
| 2016-02-03 | $12.92 | $12.99 | $12.89 | $12.99 | $8.74 | 114,998 |
| 2016-02-02 | $12.82 | $12.91 | $12.81 | $12.90 | $8.68 | 187,610 |
| 2016-02-01 | $12.67 | $12.86 | $12.67 | $12.86 | $8.66 | 85,959 |
| 2016-01-29 | $12.82 | $12.89 | $12.70 | $12.77 | $8.60 | 302,689 |
| 2016-01-28 | $12.75 | $12.81 | $12.70 | $12.79 | $8.61 | 95,581 |
| 2016-01-27 | $12.63 | $12.78 | $12.62 | $12.75 | $8.58 | 143,995 |
| 2016-01-26 | $12.56 | $12.68 | $12.56 | $12.65 | $8.51 | 87,715 |
| 2016-01-25 | $12.68 | $12.75 | $12.55 | $12.59 | $8.47 | 132,128 |
| 2016-01-22 | $12.55 | $12.70 | $12.55 | $12.68 | $8.53 | 121,928 |
| 2016-01-21 | $12.42 | $12.63 | $12.42 | $12.58 | $8.47 | 143,133 |
| 2016-01-20 | $12.60 | $12.60 | $12.33 | $12.44 | $8.37 | 216,617 |
| 2016-01-19 | $12.57 | $12.64 | $12.54 | $12.55 | $8.45 | 159,439 |
| 2016-01-15 | $12.63 | $12.81 | $12.61 | $12.65 | $8.51 | 169,752 |
| 2016-01-14 | $12.59 | $12.71 | $12.55 | $12.67 | $8.53 | 129,263 |
| 2016-01-13 | $12.70 | $12.70 | $12.54 | $12.57 | $8.46 | 94,595 |
| 2016-01-12 | $12.70 | $12.71 | $12.65 | $12.66 | $8.52 | 70,294 |
| 2016-01-11 | $12.70 | $12.72 | $12.64 | $12.70 | $8.55 | 84,831 |
| 2016-01-08 | $12.75 | $12.75 | $12.67 | $12.72 | $8.56 | 110,890 |
| 2016-01-07 | $12.66 | $12.69 | $12.65 | $12.69 | $8.54 | 102,250 |
| 2016-01-06 | $12.72 | $12.76 | $12.69 | $12.71 | $8.56 | 88,560 |
| 2016-01-05 | $12.62 | $12.72 | $12.62 | $12.72 | $8.56 | 68,720 |
| 2016-01-04 | $12.69 | $12.71 | $12.62 | $12.63 | $8.50 | 64,354 |
| 2015-12-31 | $12.59 | $12.74 | $12.59 | $12.64 | $8.51 | 220,518 |
| 2015-12-30 | $12.70 | $12.72 | $12.60 | $12.60 | $8.48 | 118,815 |
| 2015-12-29 | $12.81 | $12.91 | $12.71 | $12.72 | $8.56 | 86,095 |
| 2015-12-28 | $12.87 | $12.92 | $12.75 | $12.87 | $8.61 | 188,954 |
| 2015-12-24 | $12.84 | $12.97 | $12.84 | $12.90 | $8.63 | 60,408 |
| 2015-12-23 | $12.74 | $12.93 | $12.73 | $12.88 | $8.62 | 78,541 |
| 2015-12-22 | $12.86 | $12.86 | $12.72 | $12.78 | $8.55 | 85,742 |
| 2015-12-21 | $12.84 | $12.90 | $12.77 | $12.79 | $8.56 | 87,485 |
| 2015-12-18 | $12.78 | $12.92 | $12.77 | $12.86 | $8.61 | 91,130 |
| 2015-12-17 | $12.62 | $12.75 | $12.62 | $12.74 | $8.53 | 92,836 |
| 2015-12-16 | $12.80 | $12.80 | $12.54 | $12.60 | $8.43 | 170,082 |
| 2015-12-15 | $12.37 | $12.88 | $12.37 | $12.81 | $8.57 | 259,427 |
| 2015-12-14 | $12.50 | $12.52 | $12.38 | $12.38 | $8.29 | 159,310 |
| 2015-12-11 | $12.65 | $12.65 | $12.49 | $12.54 | $8.39 | 142,606 |
| 2015-12-10 | $12.68 | $12.68 | $12.61 | $12.61 | $8.44 | 95,924 |
| 2015-12-09 | $12.75 | $12.78 | $12.69 | $12.71 | $8.46 | 119,490 |
| 2015-12-08 | $12.77 | $12.83 | $12.73 | $12.76 | $8.49 | 96,303 |
| 2015-12-07 | $12.75 | $12.78 | $12.70 | $12.72 | $8.47 | 112,550 |
| 2015-12-04 | $12.77 | $12.81 | $12.70 | $12.78 | $8.51 | 92,062 |
| 2015-12-03 | $12.88 | $12.91 | $12.80 | $12.82 | $8.53 | 80,933 |
| 2015-12-02 | $12.84 | $12.95 | $12.84 | $12.93 | $8.61 | 94,718 |
| 2015-12-01 | $12.72 | $12.86 | $12.72 | $12.84 | $8.55 | 65,009 |
| 2015-11-30 | $12.80 | $12.86 | $12.70 | $12.72 | $8.47 | 110,606 |
| 2015-11-27 | $12.80 | $12.81 | $12.74 | $12.76 | $8.49 | 49,533 |
| 2015-11-25 | $12.71 | $12.81 | $12.69 | $12.80 | $8.52 | 122,584 |
| 2015-11-24 | $12.73 | $12.78 | $12.68 | $12.71 | $8.46 | 110,784 |
| 2015-11-23 | $12.65 | $12.76 | $12.65 | $12.70 | $8.45 | 108,054 |
| 2015-11-20 | $12.73 | $12.75 | $12.66 | $12.66 | $8.43 | 132,718 |
| 2015-11-19 | $12.76 | $12.81 | $12.70 | $12.73 | $8.47 | 80,352 |
| 2015-11-18 | $12.79 | $12.82 | $12.71 | $12.77 | $8.50 | 98,552 |
| 2015-11-17 | $12.72 | $12.78 | $12.71 | $12.76 | $8.49 | 83,468 |
| 2015-11-16 | $12.80 | $12.87 | $12.76 | $12.76 | $8.49 | 66,218 |
| 2015-11-13 | $12.64 | $12.87 | $12.62 | $12.84 | $8.55 | 134,052 |
| 2015-11-12 | $12.73 | $12.73 | $12.62 | $12.63 | $8.41 | 91,359 |
| 2015-11-11 | $12.81 | $12.82 | $12.76 | $12.76 | $8.45 | 52,084 |
| 2015-11-10 | $12.69 | $12.80 | $12.65 | $12.80 | $8.47 | 61,407 |
| 2015-11-09 | $12.78 | $12.79 | $12.64 | $12.64 | $8.37 | 101,560 |
| 2015-11-06 | $12.91 | $12.91 | $12.75 | $12.83 | $8.49 | 57,905 |
| 2015-11-05 | $13.03 | $13.03 | $12.93 | $12.96 | $8.58 | 53,047 |
| 2015-11-04 | $12.91 | $13.09 | $12.91 | $13.08 | $8.66 | 85,611 |
| 2015-11-03 | $12.94 | $12.97 | $12.89 | $12.93 | $8.56 | 70,812 |
| 2015-11-02 | $12.93 | $13.00 | $12.93 | $12.94 | $8.56 | 160,396 |
| 2015-10-30 | $12.97 | $12.97 | $12.85 | $12.96 | $8.58 | 74,698 |
| 2015-10-29 | $12.92 | $13.03 | $12.90 | $12.91 | $8.54 | 95,023 |
| 2015-10-28 | $13.06 | $13.06 | $12.92 | $12.92 | $8.55 | 59,355 |
| 2015-10-27 | $13.10 | $13.13 | $13.04 | $13.06 | $8.64 | 78,863 |
| 2015-10-26 | $12.92 | $13.09 | $12.91 | $13.05 | $8.64 | 87,595 |
| 2015-10-23 | $13.05 | $13.11 | $12.88 | $12.90 | $8.54 | 111,327 |
| 2015-10-22 | $12.96 | $13.12 | $12.96 | $13.11 | $8.68 | 76,173 |
| 2015-10-21 | $12.97 | $12.98 | $12.93 | $12.93 | $8.56 | 60,754 |
| 2015-10-20 | $12.88 | $12.98 | $12.88 | $12.97 | $8.58 | 58,639 |
| 2015-10-19 | $12.95 | $12.98 | $12.90 | $12.92 | $8.55 | 66,195 |
| 2015-10-16 | $12.85 | $12.98 | $12.84 | $12.98 | $8.59 | 64,446 |
| 2015-10-15 | $12.85 | $12.88 | $12.83 | $12.85 | $8.51 | 86,856 |
| 2015-10-14 | $12.75 | $12.84 | $12.71 | $12.81 | $8.48 | 77,088 |
| 2015-10-13 | $12.78 | $12.82 | $12.71 | $12.76 | $8.45 | 59,766 |
| 2015-10-12 | $12.78 | $12.89 | $12.77 | $12.86 | $8.46 | 62,639 |
| 2015-10-09 | $12.76 | $12.80 | $12.76 | $12.78 | $8.41 | 76,193 |
| 2015-10-08 | $12.73 | $12.83 | $12.72 | $12.78 | $8.41 | 60,314 |
| 2015-10-07 | $12.79 | $12.88 | $12.73 | $12.77 | $8.41 | 131,720 |
| 2015-10-06 | $12.90 | $12.92 | $12.75 | $12.79 | $8.42 | 102,261 |
| 2015-10-05 | $12.91 | $12.97 | $12.90 | $12.92 | $8.50 | 71,214 |
| 2015-10-02 | $12.84 | $12.96 | $12.84 | $12.96 | $8.53 | 71,433 |
| 2015-10-01 | $12.87 | $12.89 | $12.83 | $12.86 | $8.46 | 45,526 |
| 2015-09-30 | $12.89 | $12.94 | $12.80 | $12.92 | $8.50 | 115,951 |
| 2015-09-29 | $12.77 | $12.98 | $12.74 | $12.90 | $8.49 | 80,592 |
| 2015-09-28 | $12.87 | $12.88 | $12.76 | $12.77 | $8.41 | 64,276 |
| 2015-09-25 | $12.84 | $12.91 | $12.78 | $12.89 | $8.48 | 61,060 |
| 2015-09-24 | $12.79 | $12.89 | $12.72 | $12.89 | $8.48 | 79,765 |
| 2015-09-23 | $12.76 | $12.85 | $12.74 | $12.79 | $8.42 | 64,882 |
| 2015-09-22 | $12.80 | $12.80 | $12.72 | $12.72 | $8.37 | 88,020 |
| 2015-09-21 | $12.69 | $12.87 | $12.68 | $12.82 | $8.44 | 81,510 |
| 2015-09-18 | $12.57 | $12.75 | $12.57 | $12.74 | $8.39 | 106,048 |
| 2015-09-17 | $12.49 | $12.58 | $12.45 | $12.57 | $8.27 | 68,311 |
| 2015-09-16 | $12.49 | $12.53 | $12.49 | $12.50 | $8.23 | 70,150 |
| 2015-09-15 | $12.55 | $12.55 | $12.49 | $12.51 | $8.23 | 83,486 |
| 2015-09-14 | $12.54 | $12.57 | $12.54 | $12.55 | $8.26 | 32,091 |
| 2015-09-11 | $12.56 | $12.56 | $12.50 | $12.55 | $8.26 | 55,342 |
| 2015-09-10 | $12.57 | $12.65 | $12.55 | $12.60 | $8.24 | 93,438 |
| 2015-09-09 | $12.60 | $12.61 | $12.55 | $12.55 | $8.21 | 85,556 |
| 2015-09-08 | $12.65 | $12.66 | $12.60 | $12.60 | $8.24 | 84,364 |
BlackRock Core Bond Trust (BHK) News Headlines
Recent BlackRock Core Bond Trust (BHK) News
Similar Companies to BlackRock Core Bond Trust (BHK) 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 |