BlackRock Municipal Income Trust II (BLE) Exchange: NYSE
Data as of May 2, 2025
$10.10 ($0.03) 0.30%
BlackRock Municipal Income Trust II - Daily Information
Click for more stock information on BlackRock Municipal Income Trust II.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.07 |
| Previous Close | $10.10 |
| High | $10.12 |
| Low | $10.06 |
| Adjusted Open | $10.07 |
| Previous Adjusted Close | $10.10 |
| Adjusted High | $10.12 |
| Adjusted Low | $10.06 |
About BlackRock Municipal Income Trust II (BLE)
BlackRock Municipal Income Trust II
Invest in BlackRock Municipal Income Trust II (BLE)
Historical Stock Data for BlackRock Municipal Income Trust II (BLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $10.07 | $10.12 | $10.06 | $10.10 | $10.10 | 123,818 |
| 2025-04-30 | $9.89 | $10.09 | $9.89 | $10.07 | $10.07 | 106,463 |
| 2025-04-29 | $9.93 | $10.10 | $9.93 | $9.96 | $9.96 | 201,963 |
| 2025-04-28 | $9.97 | $10.00 | $9.94 | $9.95 | $9.95 | 126,196 |
| 2025-04-25 | $9.96 | $10.02 | $9.95 | $9.99 | $9.99 | 117,708 |
| 2025-04-24 | $9.83 | $9.97 | $9.83 | $9.94 | $9.94 | 121,246 |
| 2025-04-23 | $9.81 | $9.91 | $9.76 | $9.80 | $9.80 | 160,824 |
| 2025-04-22 | $9.68 | $9.75 | $9.65 | $9.72 | $9.72 | 138,622 |
| 2025-04-21 | $9.80 | $9.80 | $9.60 | $9.61 | $9.61 | 269,371 |
| 2025-04-17 | $9.85 | $9.87 | $9.80 | $9.84 | $9.84 | 74,842 |
| 2025-04-16 | $9.87 | $9.89 | $9.75 | $9.85 | $9.85 | 255,384 |
| 2025-04-15 | $9.85 | $9.91 | $9.83 | $9.90 | $9.90 | 68,072 |
| 2025-04-14 | $9.84 | $9.91 | $9.79 | $9.85 | $9.85 | 218,279 |
| 2025-04-11 | $9.66 | $9.83 | $9.64 | $9.79 | $9.79 | 151,420 |
| 2025-04-10 | $9.83 | $9.90 | $9.56 | $9.64 | $9.64 | 253,800 |
| 2025-04-09 | $9.62 | $9.97 | $9.56 | $9.91 | $9.91 | 195,655 |
| 2025-04-08 | $10.28 | $10.35 | $9.69 | $9.74 | $9.74 | 408,091 |
| 2025-04-07 | $10.40 | $10.49 | $10.23 | $10.23 | $10.23 | 171,624 |
| 2025-04-04 | $10.48 | $10.54 | $10.44 | $10.49 | $10.49 | 296,312 |
| 2025-04-03 | $10.53 | $10.55 | $10.48 | $10.51 | $10.51 | 66,165 |
| 2025-04-02 | $10.48 | $10.52 | $10.46 | $10.48 | $10.48 | 110,470 |
| 2025-04-01 | $10.49 | $10.56 | $10.48 | $10.53 | $10.53 | 113,877 |
| 2025-03-31 | $10.44 | $10.52 | $10.39 | $10.39 | $10.39 | 96,117 |
| 2025-03-28 | $10.43 | $10.47 | $10.39 | $10.43 | $10.43 | 86,948 |
| 2025-03-27 | $10.42 | $10.46 | $10.36 | $10.38 | $10.38 | 52,632 |
| 2025-03-26 | $10.52 | $10.55 | $10.41 | $10.43 | $10.43 | 89,038 |
| 2025-03-25 | $10.69 | $10.72 | $10.54 | $10.54 | $10.54 | 72,473 |
| 2025-03-24 | $10.63 | $10.81 | $10.60 | $10.68 | $10.68 | 194,985 |
| 2025-03-21 | $10.55 | $10.67 | $10.53 | $10.56 | $10.56 | 85,370 |
| 2025-03-20 | $10.42 | $10.56 | $10.42 | $10.49 | $10.49 | 137,607 |
| 2025-03-19 | $10.40 | $10.40 | $10.35 | $10.37 | $10.37 | 78,854 |
| 2025-03-18 | $10.39 | $10.42 | $10.38 | $10.41 | $10.41 | 93,501 |
| 2025-03-17 | $10.37 | $10.43 | $10.37 | $10.41 | $10.41 | 65,050 |
| 2025-03-14 | $10.37 | $10.44 | $10.37 | $10.39 | $10.39 | 89,249 |
| 2025-03-13 | $10.55 | $10.55 | $10.36 | $10.46 | $10.41 | 121,532 |
| 2025-03-12 | $10.65 | $10.65 | $10.57 | $10.61 | $10.56 | 41,770 |
| 2025-03-11 | $10.61 | $10.65 | $10.60 | $10.63 | $10.58 | 76,868 |
| 2025-03-10 | $10.66 | $10.68 | $10.61 | $10.62 | $10.57 | 63,384 |
| 2025-03-07 | $10.75 | $10.77 | $10.61 | $10.63 | $10.63 | 65,814 |
| 2025-03-06 | $10.73 | $10.80 | $10.73 | $10.75 | $10.75 | 99,801 |
| 2025-03-05 | $10.77 | $10.78 | $10.73 | $10.77 | $10.77 | 110,548 |
| 2025-03-04 | $10.82 | $10.82 | $10.71 | $10.71 | $10.71 | 98,934 |
| 2025-03-03 | $10.80 | $10.82 | $10.78 | $10.80 | $10.80 | 62,491 |
| 2025-02-28 | $10.78 | $10.82 | $10.75 | $10.82 | $10.82 | 79,894 |
| 2025-02-27 | $10.78 | $10.79 | $10.73 | $10.75 | $10.75 | 69,400 |
| 2025-02-26 | $10.77 | $10.80 | $10.73 | $10.78 | $10.78 | 80,685 |
| 2025-02-25 | $10.75 | $10.79 | $10.75 | $10.77 | $10.77 | 95,745 |
| 2025-02-24 | $10.72 | $10.73 | $10.70 | $10.70 | $10.70 | 79,989 |
| 2025-02-21 | $10.73 | $10.76 | $10.72 | $10.75 | $10.75 | 62,016 |
| 2025-02-20 | $10.76 | $10.78 | $10.73 | $10.73 | $10.73 | 61,277 |
| 2025-02-19 | $10.78 | $10.82 | $10.74 | $10.78 | $10.78 | 93,755 |
| 2025-02-18 | $10.82 | $10.82 | $10.75 | $10.76 | $10.76 | 66,250 |
| 2025-02-14 | $10.74 | $10.84 | $10.73 | $10.83 | $10.83 | 67,611 |
| 2025-02-13 | $10.73 | $10.80 | $10.69 | $10.72 | $10.67 | 51,378 |
| 2025-02-12 | $10.56 | $10.75 | $10.56 | $10.73 | $10.68 | 105,259 |
| 2025-02-11 | $10.74 | $10.81 | $10.74 | $10.79 | $10.74 | 42,754 |
| 2025-02-10 | $10.84 | $10.87 | $10.77 | $10.79 | $10.74 | 58,962 |
| 2025-02-07 | $10.82 | $10.83 | $10.80 | $10.82 | $10.82 | 51,367 |
| 2025-02-06 | $10.80 | $10.84 | $10.79 | $10.83 | $10.83 | 107,001 |
| 2025-02-05 | $10.76 | $10.84 | $10.76 | $10.81 | $10.81 | 76,136 |
| 2025-02-04 | $10.69 | $10.80 | $10.69 | $10.75 | $10.75 | 92,248 |
| 2025-02-03 | $10.68 | $10.78 | $10.63 | $10.75 | $10.75 | 72,983 |
| 2025-01-31 | $10.70 | $10.73 | $10.66 | $10.71 | $10.71 | 58,175 |
| 2025-01-30 | $10.66 | $10.69 | $10.64 | $10.68 | $10.68 | 78,360 |
| 2025-01-29 | $10.64 | $10.66 | $10.59 | $10.64 | $10.64 | 84,490 |
| 2025-01-28 | $10.65 | $10.66 | $10.60 | $10.66 | $10.66 | 87,631 |
| 2025-01-27 | $10.66 | $10.66 | $10.58 | $10.64 | $10.64 | 78,436 |
| 2025-01-24 | $10.59 | $10.69 | $10.56 | $10.67 | $10.67 | 47,774 |
| 2025-01-23 | $10.61 | $10.61 | $10.52 | $10.60 | $10.60 | 125,646 |
| 2025-01-22 | $10.62 | $10.66 | $10.57 | $10.65 | $10.65 | 79,045 |
| 2025-01-21 | $10.61 | $10.66 | $10.61 | $10.65 | $10.65 | 50,586 |
| 2025-01-17 | $10.55 | $10.62 | $10.55 | $10.58 | $10.58 | 87,972 |
| 2025-01-16 | $10.47 | $10.57 | $10.46 | $10.55 | $10.55 | 71,338 |
| 2025-01-15 | $10.46 | $10.51 | $10.43 | $10.49 | $10.49 | 59,762 |
| 2025-01-14 | $10.36 | $10.44 | $10.35 | $10.42 | $10.42 | 73,766 |
| 2025-01-13 | $10.47 | $10.47 | $10.37 | $10.40 | $10.40 | 100,440 |
| 2025-01-10 | $10.51 | $10.51 | $10.41 | $10.42 | $10.42 | 35,368 |
| 2025-01-08 | $10.59 | $10.62 | $10.52 | $10.53 | $10.53 | 97,668 |
| 2025-01-07 | $10.55 | $10.58 | $10.49 | $10.58 | $10.58 | 101,807 |
| 2025-01-06 | $10.60 | $10.64 | $10.49 | $10.55 | $10.55 | 141,325 |
| 2025-01-03 | $10.60 | $10.64 | $10.57 | $10.63 | $10.63 | 35,245 |
| 2025-01-02 | $10.53 | $10.64 | $10.53 | $10.57 | $10.57 | 79,940 |
| 2024-12-31 | $10.42 | $10.55 | $10.42 | $10.51 | $10.51 | 340,047 |
| 2024-12-30 | $10.38 | $10.46 | $10.38 | $10.42 | $10.42 | 322,278 |
| 2024-12-27 | $10.38 | $10.42 | $10.38 | $10.38 | $10.38 | 153,097 |
| 2024-12-26 | $10.44 | $10.47 | $10.40 | $10.43 | $10.43 | 299,502 |
| 2024-12-24 | $10.44 | $10.50 | $10.40 | $10.44 | $10.44 | 137,387 |
| 2024-12-23 | $10.42 | $10.50 | $10.40 | $10.42 | $10.42 | 228,228 |
| 2024-12-20 | $10.50 | $10.52 | $10.47 | $10.48 | $10.48 | 160,492 |
| 2024-12-19 | $10.63 | $10.63 | $10.48 | $10.49 | $10.49 | 257,108 |
| 2024-12-18 | $10.60 | $10.67 | $10.60 | $10.60 | $10.60 | 191,311 |
| 2024-12-17 | $10.72 | $10.73 | $10.63 | $10.64 | $10.64 | 301,809 |
| 2024-12-16 | $10.72 | $10.84 | $10.72 | $10.75 | $10.75 | 150,148 |
| 2024-12-13 | $10.96 | $11.00 | $10.78 | $10.80 | $10.75 | 211,120 |
| 2024-12-12 | $11.07 | $11.10 | $10.96 | $10.97 | $10.92 | 144,641 |
| 2024-12-11 | $11.06 | $11.06 | $11.02 | $11.04 | $10.98 | 104,455 |
| 2024-12-10 | $10.98 | $11.02 | $10.97 | $11.00 | $10.95 | 132,064 |
| 2024-12-09 | $11.08 | $11.08 | $10.98 | $11.00 | $10.95 | 82,258 |
| 2024-12-06 | $11.12 | $11.12 | $11.06 | $11.08 | $11.08 | 131,761 |
| 2024-12-05 | $11.08 | $11.08 | $11.04 | $11.06 | $11.06 | 147,957 |
| 2024-12-04 | $11.09 | $11.12 | $11.05 | $11.08 | $11.08 | 106,997 |
| 2024-12-03 | $11.09 | $11.09 | $11.07 | $11.09 | $11.09 | 126,096 |
| 2024-12-02 | $11.00 | $11.09 | $11.00 | $11.06 | $11.06 | 152,297 |
| 2024-11-29 | $10.99 | $11.08 | $10.99 | $11.08 | $11.08 | 46,987 |
| 2024-11-27 | $10.93 | $10.98 | $10.87 | $10.97 | $10.97 | 158,061 |
| 2024-11-26 | $10.80 | $10.92 | $10.80 | $10.89 | $10.89 | 136,483 |
| 2024-11-25 | $10.77 | $10.89 | $10.77 | $10.84 | $10.84 | 219,098 |
| 2024-11-22 | $10.72 | $10.78 | $10.72 | $10.74 | $10.74 | 125,284 |
| 2024-11-21 | $10.79 | $10.80 | $10.71 | $10.72 | $10.72 | 120,411 |
| 2024-11-20 | $10.75 | $10.79 | $10.73 | $10.75 | $10.75 | 193,945 |
| 2024-11-19 | $10.75 | $10.79 | $10.74 | $10.75 | $10.75 | 112,380 |
| 2024-11-18 | $10.77 | $10.79 | $10.73 | $10.75 | $10.75 | 138,847 |
| 2024-11-15 | $10.87 | $10.91 | $10.78 | $10.79 | $10.79 | 90,063 |
| 2024-11-14 | $10.88 | $10.94 | $10.83 | $10.93 | $10.88 | 80,469 |
| 2024-11-13 | $10.87 | $10.88 | $10.82 | $10.88 | $10.83 | 98,901 |
| 2024-11-12 | $10.88 | $10.88 | $10.76 | $10.80 | $10.75 | 82,493 |
| 2024-11-11 | $10.89 | $10.98 | $10.87 | $10.91 | $10.86 | 96,676 |
| 2024-11-08 | $10.82 | $10.87 | $10.82 | $10.86 | $10.81 | 111,569 |
| 2024-11-07 | $10.74 | $10.80 | $10.72 | $10.77 | $10.72 | 163,671 |
| 2024-11-06 | $10.79 | $10.79 | $10.65 | $10.68 | $10.63 | 205,254 |
| 2024-11-05 | $10.80 | $10.85 | $10.78 | $10.79 | $10.74 | 88,921 |
| 2024-11-04 | $10.76 | $10.83 | $10.76 | $10.80 | $10.75 | 99,173 |
| 2024-11-01 | $10.84 | $10.87 | $10.72 | $10.75 | $10.70 | 151,699 |
| 2024-10-31 | $10.72 | $10.84 | $10.71 | $10.84 | $10.79 | 117,625 |
| 2024-10-30 | $10.73 | $10.77 | $10.70 | $10.76 | $10.71 | 219,527 |
| 2024-10-29 | $10.76 | $10.78 | $10.72 | $10.72 | $10.67 | 146,209 |
| 2024-10-28 | $10.88 | $10.88 | $10.81 | $10.82 | $10.77 | 112,982 |
| 2024-10-25 | $10.80 | $10.94 | $10.80 | $10.88 | $10.83 | 79,111 |
| 2024-10-24 | $10.92 | $10.93 | $10.73 | $10.80 | $10.75 | 130,038 |
| 2024-10-23 | $11.02 | $11.11 | $10.90 | $10.92 | $10.87 | 121,399 |
| 2024-10-22 | $11.16 | $11.17 | $11.07 | $11.08 | $11.02 | 86,951 |
| 2024-10-21 | $11.23 | $11.29 | $11.17 | $11.17 | $11.11 | 55,385 |
| 2024-10-18 | $11.24 | $11.27 | $11.23 | $11.23 | $11.17 | 60,791 |
| 2024-10-17 | $11.18 | $11.20 | $11.17 | $11.20 | $11.14 | 49,984 |
| 2024-10-16 | $11.15 | $11.20 | $11.15 | $11.19 | $11.13 | 138,228 |
| 2024-10-15 | $11.15 | $11.17 | $11.12 | $11.15 | $11.09 | 112,846 |
| 2024-10-14 | $11.18 | $11.19 | $11.12 | $11.19 | $11.08 | 113,175 |
| 2024-10-11 | $11.17 | $11.19 | $11.14 | $11.15 | $11.04 | 101,872 |
| 2024-10-10 | $11.21 | $11.23 | $11.16 | $11.18 | $11.07 | 131,475 |
| 2024-10-09 | $11.11 | $11.21 | $11.11 | $11.19 | $11.08 | 170,833 |
| 2024-10-08 | $11.13 | $11.16 | $11.10 | $11.13 | $11.02 | 90,940 |
| 2024-10-07 | $11.17 | $11.18 | $11.13 | $11.16 | $11.05 | 86,098 |
| 2024-10-04 | $11.20 | $11.21 | $11.13 | $11.17 | $11.06 | 120,970 |
| 2024-10-03 | $11.30 | $11.30 | $11.21 | $11.23 | $11.12 | 145,190 |
| 2024-10-02 | $11.30 | $11.35 | $11.28 | $11.31 | $11.20 | 180,813 |
| 2024-10-01 | $11.26 | $11.36 | $11.25 | $11.36 | $11.25 | 250,264 |
| 2024-09-30 | $11.26 | $11.29 | $11.23 | $11.26 | $11.15 | 83,217 |
| 2024-09-27 | $11.33 | $11.33 | $11.25 | $11.26 | $11.15 | 62,689 |
| 2024-09-26 | $11.31 | $11.32 | $11.26 | $11.29 | $11.18 | 100,604 |
| 2024-09-25 | $11.29 | $11.31 | $11.28 | $11.29 | $11.18 | 62,668 |
| 2024-09-24 | $11.29 | $11.30 | $11.25 | $11.28 | $11.17 | 57,724 |
| 2024-09-23 | $11.34 | $11.34 | $11.26 | $11.27 | $11.16 | 75,518 |
| 2024-09-20 | $11.33 | $11.34 | $11.31 | $11.34 | $11.23 | 20,148 |
| 2024-09-19 | $11.33 | $11.35 | $11.27 | $11.34 | $11.23 | 72,322 |
| 2024-09-18 | $11.26 | $11.34 | $11.26 | $11.30 | $11.19 | 76,532 |
| 2024-09-17 | $11.34 | $11.34 | $11.26 | $11.28 | $11.17 | 41,130 |
| 2024-09-16 | $11.32 | $11.34 | $11.26 | $11.31 | $11.19 | 89,705 |
| 2024-09-13 | $11.39 | $11.41 | $11.34 | $11.35 | $11.19 | 128,938 |
| 2024-09-12 | $11.28 | $11.37 | $11.28 | $11.36 | $11.20 | 99,456 |
| 2024-09-11 | $11.20 | $11.30 | $11.20 | $11.30 | $11.14 | 50,067 |
| 2024-09-10 | $11.19 | $11.22 | $11.17 | $11.22 | $11.06 | 66,585 |
| 2024-09-09 | $11.16 | $11.20 | $11.15 | $11.19 | $11.03 | 78,463 |
| 2024-09-06 | $11.15 | $11.20 | $11.13 | $11.16 | $11.16 | 121,319 |
| 2024-09-05 | $11.19 | $11.22 | $11.17 | $11.19 | $11.19 | 61,662 |
| 2024-09-04 | $11.14 | $11.20 | $11.10 | $11.20 | $11.20 | 86,829 |
| 2024-09-03 | $11.16 | $11.18 | $11.09 | $11.13 | $11.13 | 134,108 |
| 2024-08-30 | $11.14 | $11.15 | $11.11 | $11.12 | $11.12 | 41,800 |
| 2024-08-29 | $11.11 | $11.15 | $11.08 | $11.13 | $11.13 | 72,427 |
| 2024-08-28 | $11.15 | $11.15 | $11.01 | $11.07 | $11.07 | 64,544 |
| 2024-08-27 | $11.10 | $11.13 | $11.08 | $11.13 | $11.13 | 64,350 |
| 2024-08-26 | $11.12 | $11.12 | $11.08 | $11.10 | $11.10 | 49,297 |
| 2024-08-23 | $11.06 | $11.10 | $11.04 | $11.09 | $11.09 | 45,937 |
| 2024-08-22 | $11.07 | $11.07 | $11.01 | $11.02 | $11.02 | 103,485 |
| 2024-08-21 | $11.11 | $11.14 | $11.09 | $11.13 | $11.13 | 80,784 |
| 2024-08-20 | $11.11 | $11.11 | $11.07 | $11.10 | $11.10 | 37,526 |
| 2024-08-19 | $11.11 | $11.12 | $11.06 | $11.08 | $11.08 | 67,443 |
| 2024-08-16 | $11.14 | $11.15 | $11.07 | $11.11 | $11.11 | 107,434 |
| 2024-08-15 | $11.08 | $11.09 | $11.01 | $11.06 | $11.06 | 76,957 |
| 2024-08-14 | $11.12 | $11.16 | $11.06 | $11.15 | $11.10 | 107,196 |
| 2024-08-13 | $11.06 | $11.12 | $11.04 | $11.11 | $11.06 | 106,366 |
| 2024-08-12 | $11.03 | $11.06 | $10.99 | $11.06 | $11.01 | 98,516 |
| 2024-08-09 | $11.07 | $11.07 | $11.02 | $11.03 | $10.98 | 102,316 |
| 2024-08-08 | $11.05 | $11.06 | $11.01 | $11.02 | $10.97 | 71,563 |
| 2024-08-07 | $11.03 | $11.18 | $11.02 | $11.04 | $10.99 | 92,141 |
| 2024-08-06 | $10.92 | $11.04 | $10.92 | $11.02 | $10.97 | 82,321 |
| 2024-08-05 | $10.83 | $10.97 | $10.83 | $10.92 | $10.87 | 133,592 |
| 2024-08-02 | $10.95 | $11.04 | $10.86 | $11.02 | $11.02 | 109,340 |
| 2024-08-01 | $10.83 | $10.95 | $10.83 | $10.95 | $10.95 | 122,390 |
| 2024-07-31 | $10.80 | $10.88 | $10.79 | $10.86 | $10.86 | 83,086 |
| 2024-07-30 | $10.77 | $10.81 | $10.73 | $10.80 | $10.80 | 97,476 |
| 2024-07-29 | $10.80 | $10.81 | $10.79 | $10.80 | $10.80 | 83,184 |
| 2024-07-26 | $10.75 | $10.82 | $10.72 | $10.80 | $10.80 | 84,713 |
| 2024-07-25 | $10.74 | $10.76 | $10.71 | $10.75 | $10.75 | 67,470 |
| 2024-07-24 | $10.73 | $10.80 | $10.70 | $10.72 | $10.72 | 85,584 |
| 2024-07-23 | $10.76 | $10.78 | $10.68 | $10.78 | $10.78 | 35,425 |
| 2024-07-22 | $10.72 | $10.74 | $10.68 | $10.71 | $10.71 | 82,587 |
| 2024-07-19 | $10.70 | $10.71 | $10.67 | $10.71 | $10.71 | 45,328 |
| 2024-07-18 | $10.72 | $10.78 | $10.71 | $10.72 | $10.72 | 86,234 |
| 2024-07-17 | $10.78 | $10.82 | $10.75 | $10.75 | $10.75 | 90,289 |
| 2024-07-16 | $10.81 | $10.88 | $10.79 | $10.80 | $10.80 | 100,874 |
| 2024-07-15 | $10.83 | $10.88 | $10.78 | $10.80 | $10.80 | 98,176 |
| 2024-07-12 | $10.87 | $10.94 | $10.87 | $10.91 | $10.86 | 67,955 |
| 2024-07-11 | $10.82 | $10.89 | $10.82 | $10.89 | $10.83 | 60,879 |
| 2024-07-10 | $10.82 | $10.82 | $10.76 | $10.80 | $10.80 | 81,700 |
| 2024-07-09 | $10.77 | $10.80 | $10.73 | $10.77 | $10.77 | 83,412 |
| 2024-07-08 | $10.77 | $10.81 | $10.75 | $10.75 | $10.75 | 78,655 |
| 2024-07-05 | $10.74 | $10.83 | $10.74 | $10.79 | $10.79 | 28,249 |
| 2024-07-03 | $10.76 | $10.80 | $10.76 | $10.77 | $10.77 | 31,473 |
| 2024-07-02 | $10.79 | $10.81 | $10.75 | $10.75 | $10.75 | 148,572 |
| 2024-07-01 | $10.77 | $10.81 | $10.69 | $10.81 | $10.81 | 136,621 |
| 2024-06-28 | $10.70 | $10.81 | $10.68 | $10.81 | $10.81 | 108,438 |
| 2024-06-27 | $10.61 | $10.74 | $10.61 | $10.73 | $10.73 | 136,065 |
| 2024-06-26 | $10.57 | $10.61 | $10.56 | $10.60 | $10.60 | 64,555 |
| 2024-06-25 | $10.58 | $10.62 | $10.55 | $10.62 | $10.62 | 89,555 |
| 2024-06-24 | $10.58 | $10.60 | $10.55 | $10.60 | $10.60 | 79,669 |
| 2024-06-21 | $10.55 | $10.60 | $10.55 | $10.55 | $10.55 | 136,742 |
| 2024-06-20 | $10.63 | $10.66 | $10.58 | $10.60 | $10.60 | 141,194 |
| 2024-06-18 | $10.67 | $10.69 | $10.65 | $10.69 | $10.69 | 101,335 |
| 2024-06-17 | $10.63 | $10.67 | $10.63 | $10.67 | $10.67 | 51,100 |
| 2024-06-14 | $10.69 | $10.73 | $10.64 | $10.66 | $10.66 | 77,997 |
| 2024-06-13 | $10.72 | $10.76 | $10.72 | $10.75 | $10.70 | 50,616 |
| 2024-06-12 | $10.70 | $10.77 | $10.67 | $10.68 | $10.63 | 140,699 |
| 2024-06-11 | $10.67 | $10.69 | $10.67 | $10.69 | $10.64 | 57,214 |
| 2024-06-10 | $10.63 | $10.66 | $10.62 | $10.66 | $10.61 | 71,853 |
| 2024-06-07 | $10.54 | $10.62 | $10.52 | $10.61 | $10.61 | 91,518 |
| 2024-06-06 | $10.59 | $10.62 | $10.59 | $10.60 | $10.60 | 79,824 |
| 2024-06-05 | $10.54 | $10.60 | $10.54 | $10.60 | $10.60 | 106,074 |
| 2024-06-04 | $10.55 | $10.55 | $10.50 | $10.53 | $10.53 | 72,771 |
| 2024-06-03 | $10.47 | $10.50 | $10.42 | $10.48 | $10.48 | 101,041 |
| 2024-05-31 | $10.40 | $10.46 | $10.38 | $10.43 | $10.43 | 103,371 |
| 2024-05-30 | $10.41 | $10.42 | $10.37 | $10.39 | $10.39 | 99,986 |
| 2024-05-29 | $10.46 | $10.46 | $10.37 | $10.38 | $10.38 | 43,452 |
| 2024-05-28 | $10.56 | $10.60 | $10.45 | $10.47 | $10.47 | 107,318 |
| 2024-05-24 | $10.52 | $10.57 | $10.50 | $10.57 | $10.57 | 50,740 |
| 2024-05-23 | $10.58 | $10.58 | $10.47 | $10.48 | $10.48 | 69,524 |
| 2024-05-22 | $10.56 | $10.61 | $10.55 | $10.56 | $10.56 | 96,156 |
| 2024-05-21 | $10.64 | $10.64 | $10.57 | $10.58 | $10.58 | 72,319 |
| 2024-05-20 | $10.65 | $10.65 | $10.61 | $10.62 | $10.62 | 43,445 |
| 2024-05-17 | $10.64 | $10.66 | $10.61 | $10.62 | $10.62 | 105,500 |
| 2024-05-16 | $10.62 | $10.64 | $10.58 | $10.62 | $10.62 | 110,831 |
| 2024-05-15 | $10.59 | $10.66 | $10.59 | $10.60 | $10.60 | 105,591 |
| 2024-05-14 | $10.60 | $10.60 | $10.56 | $10.57 | $10.57 | 64,304 |
| 2024-05-13 | $10.63 | $10.67 | $10.63 | $10.64 | $10.59 | 93,457 |
| 2024-05-10 | $10.66 | $10.66 | $10.60 | $10.62 | $10.62 | 51,198 |
| 2024-05-09 | $10.70 | $10.70 | $10.66 | $10.67 | $10.67 | 43,927 |
| 2024-05-08 | $10.64 | $10.70 | $10.64 | $10.67 | $10.67 | 75,272 |
| 2024-05-07 | $10.65 | $10.69 | $10.63 | $10.64 | $10.64 | 67,374 |
| 2024-05-06 | $10.55 | $10.61 | $10.55 | $10.61 | $10.61 | 73,743 |
| 2024-05-03 | $10.46 | $10.54 | $10.46 | $10.53 | $10.53 | 87,611 |
| 2024-05-02 | $10.42 | $10.44 | $10.40 | $10.42 | $10.42 | 44,411 |
| 2024-05-01 | $10.46 | $10.48 | $10.39 | $10.42 | $10.42 | 104,517 |
| 2024-04-30 | $10.41 | $10.43 | $10.37 | $10.39 | $10.39 | 58,399 |
| 2024-04-29 | $10.46 | $10.46 | $10.40 | $10.41 | $10.41 | 35,889 |
| 2024-04-26 | $10.42 | $10.43 | $10.41 | $10.41 | $10.41 | 26,284 |
| 2024-04-25 | $10.42 | $10.42 | $10.37 | $10.39 | $10.39 | 35,350 |
| 2024-04-24 | $10.48 | $10.48 | $10.45 | $10.48 | $10.48 | 82,788 |
| 2024-04-23 | $10.38 | $10.46 | $10.38 | $10.46 | $10.46 | 84,152 |
| 2024-04-22 | $10.35 | $10.40 | $10.35 | $10.38 | $10.38 | 115,876 |
| 2024-04-19 | $10.42 | $10.42 | $10.35 | $10.35 | $10.35 | 42,143 |
| 2024-04-18 | $10.38 | $10.41 | $10.38 | $10.38 | $10.38 | 28,085 |
| 2024-04-17 | $10.41 | $10.41 | $10.35 | $10.38 | $10.38 | 56,743 |
| 2024-04-16 | $10.30 | $10.38 | $10.30 | $10.36 | $10.36 | 89,483 |
| 2024-04-15 | $10.42 | $10.43 | $10.33 | $10.35 | $10.35 | 95,500 |
| 2024-04-12 | $10.50 | $10.51 | $10.44 | $10.45 | $10.45 | 52,202 |
| 2024-04-11 | $10.59 | $10.59 | $10.50 | $10.52 | $10.47 | 84,317 |
| 2024-04-10 | $10.58 | $10.58 | $10.50 | $10.50 | $10.45 | 54,790 |
| 2024-04-09 | $10.65 | $10.66 | $10.62 | $10.63 | $10.63 | 63,570 |
| 2024-04-08 | $10.61 | $10.68 | $10.59 | $10.63 | $10.63 | 99,369 |
| 2024-04-05 | $10.57 | $10.58 | $10.54 | $10.58 | $10.58 | 61,610 |
| 2024-04-04 | $10.62 | $10.66 | $10.57 | $10.58 | $10.58 | 69,187 |
| 2024-04-03 | $10.65 | $10.67 | $10.57 | $10.60 | $10.60 | 122,780 |
| 2024-04-02 | $10.63 | $10.68 | $10.59 | $10.68 | $10.68 | 125,560 |
| 2024-04-01 | $10.82 | $10.82 | $10.66 | $10.68 | $10.68 | 112,828 |
| 2024-03-28 | $10.78 | $10.86 | $10.73 | $10.86 | $10.86 | 136,567 |
| 2024-03-27 | $10.80 | $10.81 | $10.76 | $10.81 | $10.81 | 93,080 |
| 2024-03-26 | $10.81 | $10.81 | $10.77 | $10.80 | $10.80 | 56,351 |
| 2024-03-25 | $10.82 | $10.82 | $10.76 | $10.79 | $10.79 | 67,287 |
| 2024-03-22 | $10.81 | $10.86 | $10.80 | $10.82 | $10.82 | 109,508 |
| 2024-03-21 | $10.87 | $10.88 | $10.79 | $10.79 | $10.79 | 76,017 |
| 2024-03-20 | $10.90 | $10.90 | $10.84 | $10.85 | $10.85 | 81,650 |
| 2024-03-19 | $10.90 | $10.90 | $10.87 | $10.88 | $10.88 | 66,996 |
| 2024-03-18 | $10.81 | $10.89 | $10.81 | $10.88 | $10.88 | 125,179 |
| 2024-03-15 | $10.78 | $10.82 | $10.73 | $10.81 | $10.81 | 69,325 |
| 2024-03-14 | $10.79 | $10.82 | $10.74 | $10.75 | $10.75 | 133,852 |
| 2024-03-13 | $10.84 | $10.88 | $10.84 | $10.85 | $10.80 | 67,938 |
| 2024-03-12 | $10.86 | $10.86 | $10.83 | $10.84 | $10.79 | 119,642 |
| 2024-03-11 | $10.89 | $10.89 | $10.85 | $10.86 | $10.81 | 49,820 |
| 2024-03-08 | $10.86 | $10.91 | $10.83 | $10.85 | $10.85 | 177,291 |
| 2024-03-07 | $10.89 | $10.91 | $10.88 | $10.88 | $10.88 | 47,080 |
| 2024-03-06 | $10.84 | $10.90 | $10.84 | $10.88 | $10.88 | 42,213 |
| 2024-03-05 | $10.86 | $10.88 | $10.85 | $10.87 | $10.87 | 68,873 |
| 2024-03-04 | $10.86 | $10.88 | $10.82 | $10.84 | $10.84 | 88,926 |
| 2024-03-01 | $10.83 | $10.87 | $10.77 | $10.85 | $10.85 | 107,648 |
| 2024-02-29 | $10.77 | $10.82 | $10.75 | $10.81 | $10.81 | 70,463 |
| 2024-02-28 | $10.75 | $10.79 | $10.73 | $10.75 | $10.75 | 104,272 |
| 2024-02-27 | $10.76 | $10.76 | $10.72 | $10.73 | $10.73 | 112,299 |
| 2024-02-26 | $10.77 | $10.80 | $10.72 | $10.75 | $10.75 | 136,900 |
| 2024-02-23 | $10.77 | $10.79 | $10.76 | $10.79 | $10.79 | 42,326 |
| 2024-02-22 | $10.75 | $10.78 | $10.72 | $10.74 | $10.74 | 83,829 |
| 2024-02-21 | $10.77 | $10.79 | $10.71 | $10.71 | $10.71 | 136,765 |
| 2024-02-20 | $10.72 | $10.77 | $10.72 | $10.73 | $10.73 | 125,368 |
| 2024-02-16 | $10.76 | $10.78 | $10.72 | $10.77 | $10.77 | 80,776 |
| 2024-02-15 | $10.79 | $10.81 | $10.77 | $10.78 | $10.78 | 58,582 |
| 2024-02-14 | $10.64 | $10.73 | $10.62 | $10.72 | $10.72 | 90,144 |
| 2024-02-13 | $10.73 | $10.73 | $10.63 | $10.69 | $10.64 | 149,172 |
| 2024-02-12 | $10.77 | $10.83 | $10.74 | $10.81 | $10.76 | 106,748 |
| 2024-02-09 | $10.73 | $10.77 | $10.73 | $10.74 | $10.69 | 139,236 |
| 2024-02-08 | $10.71 | $10.73 | $10.66 | $10.71 | $10.66 | 95,045 |
| 2024-02-07 | $10.74 | $10.78 | $10.70 | $10.71 | $10.66 | 76,008 |
| 2024-02-06 | $10.70 | $10.75 | $10.67 | $10.75 | $10.70 | 93,533 |
| 2024-02-05 | $10.67 | $10.68 | $10.64 | $10.67 | $10.62 | 122,745 |
| 2024-02-02 | $10.75 | $10.81 | $10.72 | $10.72 | $10.67 | 155,064 |
| 2024-02-01 | $10.78 | $10.84 | $10.76 | $10.81 | $10.76 | 93,331 |
| 2024-01-31 | $10.62 | $10.69 | $10.61 | $10.66 | $10.61 | 84,223 |
| 2024-01-30 | $10.61 | $10.62 | $10.56 | $10.58 | $10.53 | 61,949 |
| 2024-01-29 | $10.49 | $10.58 | $10.49 | $10.58 | $10.53 | 104,954 |
| 2024-01-26 | $10.53 | $10.53 | $10.46 | $10.47 | $10.42 | 193,506 |
| 2024-01-25 | $10.48 | $10.53 | $10.48 | $10.53 | $10.48 | 46,116 |
| 2024-01-24 | $10.50 | $10.50 | $10.41 | $10.44 | $10.39 | 119,236 |
| 2024-01-23 | $10.44 | $10.46 | $10.40 | $10.41 | $10.36 | 120,963 |
| 2024-01-22 | $10.45 | $10.49 | $10.44 | $10.46 | $10.41 | 191,071 |
| 2024-01-19 | $10.40 | $10.40 | $10.27 | $10.40 | $10.40 | 114,568 |
| 2024-01-18 | $10.44 | $10.44 | $10.35 | $10.37 | $10.37 | 96,720 |
| 2024-01-17 | $10.48 | $10.49 | $10.38 | $10.41 | $10.41 | 297,376 |
| 2024-01-16 | $10.64 | $10.66 | $10.53 | $10.53 | $10.53 | 97,501 |
| 2024-01-12 | $10.65 | $10.71 | $10.65 | $10.65 | $10.65 | 135,346 |
| 2024-01-11 | $10.66 | $10.71 | $10.65 | $10.67 | $10.67 | 66,668 |
| 2024-01-10 | $10.85 | $10.85 | $10.70 | $10.71 | $10.66 | 121,772 |
| 2024-01-09 | $10.92 | $10.94 | $10.78 | $10.78 | $10.73 | 66,468 |
| 2024-01-08 | $10.80 | $10.95 | $10.76 | $10.89 | $10.84 | 116,389 |
| 2024-01-05 | $10.79 | $10.79 | $10.75 | $10.76 | $10.71 | 97,073 |
| 2024-01-04 | $10.79 | $10.81 | $10.75 | $10.79 | $10.74 | 92,922 |
| 2024-01-03 | $10.80 | $10.81 | $10.75 | $10.80 | $10.75 | 146,824 |
| 2024-01-02 | $10.69 | $10.80 | $10.68 | $10.79 | $10.74 | 137,723 |
| 2023-12-29 | $10.65 | $10.72 | $10.64 | $10.68 | $10.63 | 206,991 |
| 2023-12-28 | $10.74 | $10.74 | $10.61 | $10.64 | $10.59 | 150,020 |
| 2023-12-27 | $10.76 | $10.78 | $10.69 | $10.74 | $10.69 | 167,050 |
| 2023-12-26 | $10.72 | $10.75 | $10.70 | $10.71 | $10.66 | 104,790 |
| 2023-12-22 | $10.76 | $10.78 | $10.64 | $10.71 | $10.71 | 218,637 |
| 2023-12-21 | $10.74 | $10.77 | $10.65 | $10.70 | $10.70 | 229,367 |
| 2023-12-20 | $10.78 | $10.79 | $10.62 | $10.67 | $10.67 | 206,309 |
| 2023-12-19 | $10.75 | $10.76 | $10.69 | $10.75 | $10.75 | 157,036 |
| 2023-12-18 | $10.80 | $10.80 | $10.67 | $10.69 | $10.69 | 185,530 |
| 2023-12-15 | $10.69 | $10.80 | $10.68 | $10.79 | $10.79 | 186,135 |
| 2023-12-14 | $10.50 | $10.71 | $10.48 | $10.69 | $10.69 | 98,070 |
| 2023-12-13 | $10.47 | $10.58 | $10.41 | $10.55 | $10.50 | 125,449 |
| 2023-12-12 | $10.48 | $10.52 | $10.45 | $10.48 | $10.43 | 178,799 |
| 2023-12-11 | $10.40 | $10.49 | $10.40 | $10.46 | $10.41 | 110,973 |
| 2023-12-08 | $10.48 | $10.54 | $10.45 | $10.46 | $10.46 | 104,839 |
| 2023-12-07 | $10.44 | $10.50 | $10.43 | $10.50 | $10.50 | 130,694 |
| 2023-12-06 | $10.46 | $10.49 | $10.42 | $10.43 | $10.43 | 70,615 |
| 2023-12-05 | $10.44 | $10.46 | $10.40 | $10.42 | $10.42 | 76,151 |
| 2023-12-04 | $10.43 | $10.49 | $10.34 | $10.41 | $10.41 | 132,460 |
| 2023-12-01 | $10.27 | $10.45 | $10.24 | $10.44 | $10.44 | 133,363 |
| 2023-11-30 | $10.28 | $10.29 | $10.21 | $10.22 | $10.22 | 200,883 |
| 2023-11-29 | $10.20 | $10.27 | $10.15 | $10.25 | $10.25 | 101,012 |
| 2023-11-28 | $10.09 | $10.17 | $10.09 | $10.14 | $10.14 | 98,913 |
| 2023-11-27 | $10.12 | $10.21 | $10.04 | $10.09 | $10.09 | 209,191 |
| 2023-11-24 | $10.10 | $10.19 | $10.07 | $10.12 | $10.12 | 193,919 |
| 2023-11-22 | $10.17 | $10.17 | $10.11 | $10.11 | $10.11 | 94,334 |
| 2023-11-21 | $10.05 | $10.14 | $10.04 | $10.11 | $10.11 | 213,582 |
| 2023-11-20 | $10.00 | $10.11 | $10.00 | $10.10 | $10.10 | 122,155 |
| 2023-11-17 | $10.04 | $10.04 | $9.98 | $10.00 | $10.00 | 199,373 |
| 2023-11-16 | $9.90 | $10.02 | $9.85 | $9.97 | $9.97 | 196,803 |
| 2023-11-15 | $9.71 | $9.82 | $9.70 | $9.76 | $9.76 | 133,778 |
| 2023-11-14 | $9.61 | $9.72 | $9.61 | $9.68 | $9.68 | 74,750 |
| 2023-11-13 | $9.55 | $9.57 | $9.52 | $9.56 | $9.53 | 233,663 |
| 2023-11-10 | $9.60 | $9.64 | $9.53 | $9.56 | $9.53 | 83,927 |
| 2023-11-09 | $9.58 | $9.62 | $9.44 | $9.58 | $9.55 | 236,863 |
| 2023-11-08 | $9.55 | $9.62 | $9.52 | $9.58 | $9.55 | 180,418 |
| 2023-11-07 | $9.38 | $9.52 | $9.38 | $9.50 | $9.47 | 116,455 |
| 2023-11-06 | $9.35 | $9.40 | $9.30 | $9.35 | $9.32 | 347,496 |
| 2023-11-03 | $9.31 | $9.45 | $9.31 | $9.40 | $9.40 | 171,327 |
| 2023-11-02 | $9.16 | $9.24 | $9.16 | $9.23 | $9.23 | 165,169 |
| 2023-11-01 | $8.92 | $9.09 | $8.92 | $9.08 | $9.08 | 168,878 |
| 2023-10-31 | $8.89 | $8.95 | $8.89 | $8.91 | $8.91 | 121,178 |
| 2023-10-30 | $8.84 | $8.91 | $8.84 | $8.89 | $8.89 | 121,266 |
| 2023-10-27 | $8.78 | $8.91 | $8.78 | $8.83 | $8.83 | 173,321 |
| 2023-10-26 | $8.77 | $8.87 | $8.77 | $8.84 | $8.84 | 73,413 |
| 2023-10-25 | $8.88 | $8.91 | $8.80 | $8.81 | $8.81 | 147,071 |
| 2023-10-24 | $8.90 | $8.96 | $8.90 | $8.96 | $8.96 | 83,234 |
| 2023-10-23 | $8.86 | $8.96 | $8.85 | $8.88 | $8.88 | 168,844 |
| 2023-10-20 | $8.96 | $9.00 | $8.94 | $8.96 | $8.96 | 126,334 |
| 2023-10-19 | $9.03 | $9.05 | $8.95 | $8.95 | $8.95 | 158,211 |
| 2023-10-18 | $9.02 | $9.10 | $9.02 | $9.03 | $9.03 | 83,684 |
| 2023-10-17 | $9.04 | $9.14 | $9.04 | $9.08 | $9.08 | 226,680 |
| 2023-10-16 | $9.31 | $9.31 | $9.18 | $9.22 | $9.22 | 73,610 |
| 2023-10-13 | $9.34 | $9.38 | $9.29 | $9.31 | $9.31 | 60,899 |
| 2023-10-12 | $9.38 | $9.38 | $9.28 | $9.31 | $9.28 | 79,964 |
| 2023-10-11 | $9.32 | $9.36 | $9.31 | $9.34 | $9.31 | 86,989 |
| 2023-10-10 | $9.19 | $9.26 | $9.16 | $9.25 | $9.22 | 78,612 |
| 2023-10-09 | $9.22 | $9.22 | $9.16 | $9.20 | $9.17 | 88,390 |
| 2023-10-06 | $9.18 | $9.22 | $9.11 | $9.17 | $9.14 | 121,384 |
| 2023-10-05 | $9.28 | $9.28 | $9.14 | $9.22 | $9.19 | 80,166 |
| 2023-10-04 | $9.29 | $9.33 | $9.21 | $9.24 | $9.21 | 122,044 |
| 2023-10-03 | $9.24 | $9.27 | $9.16 | $9.22 | $9.19 | 144,198 |
| 2023-10-02 | $9.20 | $9.29 | $9.17 | $9.24 | $9.21 | 228,636 |
| 2023-09-29 | $9.25 | $9.30 | $9.14 | $9.14 | $9.11 | 219,849 |
| 2023-09-28 | $9.23 | $9.24 | $9.13 | $9.14 | $9.11 | 194,033 |
| 2023-09-27 | $9.38 | $9.38 | $9.20 | $9.23 | $9.20 | 203,630 |
| 2023-09-26 | $9.45 | $9.46 | $9.34 | $9.34 | $9.31 | 152,269 |
| 2023-09-25 | $9.65 | $9.65 | $9.45 | $9.49 | $9.46 | 95,257 |
| 2023-09-22 | $9.65 | $9.74 | $9.65 | $9.65 | $9.61 | 124,669 |
| 2023-09-21 | $9.75 | $9.75 | $9.67 | $9.67 | $9.63 | 102,423 |
| 2023-09-20 | $9.77 | $9.82 | $9.75 | $9.76 | $9.76 | 96,915 |
| 2023-09-19 | $9.74 | $9.77 | $9.71 | $9.77 | $9.77 | 96,064 |
| 2023-09-18 | $9.74 | $9.78 | $9.71 | $9.74 | $9.74 | 182,677 |
| 2023-09-15 | $9.80 | $9.80 | $9.74 | $9.76 | $9.76 | 151,835 |
| 2023-09-14 | $9.79 | $9.81 | $9.72 | $9.77 | $9.77 | 201,867 |
| 2023-09-13 | $9.80 | $9.87 | $9.80 | $9.82 | $9.79 | 73,889 |
| 2023-09-12 | $9.87 | $9.90 | $9.79 | $9.83 | $9.83 | 171,022 |
| 2023-09-11 | $9.89 | $9.90 | $9.84 | $9.86 | $9.86 | 69,568 |
| 2023-09-08 | $9.90 | $9.93 | $9.86 | $9.88 | $9.88 | 515,362 |
| 2023-09-07 | $9.99 | $9.99 | $9.87 | $9.91 | $9.91 | 103,948 |
| 2023-09-06 | $9.99 | $10.01 | $9.94 | $9.94 | $9.94 | 54,059 |
| 2023-09-05 | $10.00 | $10.01 | $9.96 | $9.97 | $9.97 | 94,686 |
| 2023-09-01 | $10.09 | $10.09 | $9.98 | $10.01 | $10.01 | 68,018 |
| 2023-08-31 | $10.06 | $10.07 | $9.98 | $10.03 | $10.03 | 91,507 |
| 2023-08-30 | $9.96 | $10.04 | $9.95 | $10.03 | $10.03 | 78,845 |
| 2023-08-29 | $9.92 | $9.97 | $9.88 | $9.95 | $9.95 | 64,803 |
| 2023-08-28 | $9.96 | $9.96 | $9.86 | $9.88 | $9.88 | 90,876 |
| 2023-08-25 | $9.95 | $9.95 | $9.87 | $9.90 | $9.90 | 68,630 |
| 2023-08-24 | $9.97 | $9.97 | $9.90 | $9.95 | $9.95 | 72,721 |
| 2023-08-23 | $9.95 | $10.01 | $9.95 | $9.99 | $9.99 | 61,397 |
| 2023-08-22 | $9.99 | $10.00 | $9.91 | $9.92 | $9.92 | 122,684 |
| 2023-08-21 | $9.95 | $10.02 | $9.91 | $9.95 | $9.95 | 102,036 |
| 2023-08-18 | $10.00 | $10.02 | $9.96 | $9.96 | $9.96 | 120,714 |
| 2023-08-17 | $10.05 | $10.07 | $10.00 | $10.01 | $10.01 | 97,782 |
| 2023-08-16 | $10.12 | $10.12 | $10.05 | $10.05 | $10.05 | 122,141 |
| 2023-08-15 | $10.15 | $10.16 | $10.09 | $10.11 | $10.11 | 90,512 |
| 2023-08-14 | $10.16 | $10.16 | $10.10 | $10.13 | $10.13 | 94,423 |
| 2023-08-11 | $10.20 | $10.23 | $10.11 | $10.18 | $10.18 | 79,751 |
| 2023-08-10 | $10.18 | $10.23 | $10.16 | $10.17 | $10.17 | 79,647 |
| 2023-08-09 | $10.12 | $10.18 | $10.12 | $10.15 | $10.15 | 71,451 |
| 2023-08-08 | $10.11 | $10.16 | $10.09 | $10.15 | $10.15 | 92,662 |
| 2023-08-07 | $10.20 | $10.23 | $10.09 | $10.12 | $10.12 | 72,923 |
| 2023-08-04 | $10.24 | $10.26 | $10.12 | $10.17 | $10.17 | 123,244 |
| 2023-08-03 | $10.29 | $10.29 | $10.16 | $10.16 | $10.16 | 171,202 |
| 2023-08-02 | $10.42 | $10.42 | $10.35 | $10.35 | $10.35 | 171,202 |
| 2023-08-01 | $10.45 | $10.46 | $10.41 | $10.44 | $10.44 | 175,407 |
| 2023-07-31 | $10.48 | $10.48 | $10.44 | $10.45 | $10.45 | 125,465 |
| 2023-07-28 | $10.48 | $10.54 | $10.44 | $10.45 | $10.45 | 101,060 |
| 2023-07-27 | $10.50 | $10.54 | $10.41 | $10.41 | $10.41 | 127,991 |
| 2023-07-26 | $10.52 | $10.55 | $10.49 | $10.54 | $10.54 | 59,214 |
| 2023-07-25 | $10.49 | $10.53 | $10.48 | $10.49 | $10.49 | 50,945 |
| 2023-07-24 | $10.52 | $10.54 | $10.48 | $10.52 | $10.52 | 127,431 |
| 2023-07-21 | $10.48 | $10.51 | $10.45 | $10.48 | $10.48 | 74,678 |
| 2023-07-20 | $10.45 | $10.50 | $10.45 | $10.45 | $10.45 | 82,292 |
| 2023-07-19 | $10.46 | $10.53 | $10.46 | $10.48 | $10.48 | 68,210 |
| 2023-07-18 | $10.39 | $10.46 | $10.39 | $10.43 | $10.43 | 50,357 |
| 2023-07-17 | $10.35 | $10.43 | $10.35 | $10.39 | $10.39 | 131,244 |
| 2023-07-14 | $10.41 | $10.43 | $10.37 | $10.38 | $10.38 | 156,258 |
| 2023-07-13 | $10.39 | $10.45 | $10.38 | $10.41 | $10.41 | 90,057 |
| 2023-07-12 | $10.40 | $10.44 | $10.38 | $10.42 | $10.39 | 95,281 |
| 2023-07-11 | $10.33 | $10.39 | $10.32 | $10.36 | $10.36 | 61,115 |
| 2023-07-10 | $10.36 | $10.36 | $10.29 | $10.33 | $10.33 | 109,306 |
| 2023-07-07 | $10.26 | $10.38 | $10.26 | $10.30 | $10.30 | 116,571 |
| 2023-07-06 | $10.34 | $10.34 | $10.24 | $10.30 | $10.30 | 73,651 |
| 2023-07-05 | $10.47 | $10.47 | $10.39 | $10.40 | $10.40 | 59,433 |
| 2023-07-03 | $10.47 | $10.47 | $10.37 | $10.46 | $10.46 | 88,291 |
| 2023-06-30 | $10.42 | $10.47 | $10.36 | $10.41 | $10.41 | 170,666 |
| 2023-06-29 | $10.40 | $10.42 | $10.36 | $10.36 | $10.36 | 98,165 |
| 2023-06-28 | $10.42 | $10.44 | $10.41 | $10.44 | $10.44 | 86,393 |
| 2023-06-27 | $10.33 | $10.40 | $10.33 | $10.35 | $10.35 | 128,787 |
| 2023-06-26 | $10.31 | $10.38 | $10.31 | $10.32 | $10.32 | 76,185 |
| 2023-06-23 | $10.28 | $10.37 | $10.26 | $10.31 | $10.31 | 148,773 |
| 2023-06-22 | $10.30 | $10.31 | $10.27 | $10.28 | $10.28 | 78,218 |
| 2023-06-21 | $10.24 | $10.33 | $10.24 | $10.30 | $10.30 | 53,113 |
| 2023-06-20 | $10.24 | $10.31 | $10.23 | $10.27 | $10.27 | 72,054 |
| 2023-06-16 | $10.26 | $10.26 | $10.23 | $10.24 | $10.24 | 68,073 |
| 2023-06-15 | $10.24 | $10.27 | $10.21 | $10.27 | $10.27 | 70,088 |
| 2023-06-14 | $10.27 | $10.27 | $10.19 | $10.21 | $10.21 | 105,266 |
| 2023-06-13 | $10.28 | $10.32 | $10.27 | $10.28 | $10.25 | 87,536 |
| 2023-06-12 | $10.26 | $10.29 | $10.25 | $10.26 | $10.23 | 90,371 |
| 2023-06-09 | $10.26 | $10.29 | $10.24 | $10.29 | $10.29 | 91,228 |
| 2023-06-08 | $10.22 | $10.28 | $10.21 | $10.23 | $10.23 | 73,919 |
| 2023-06-07 | $10.25 | $10.25 | $10.15 | $10.18 | $10.18 | 161,979 |
| 2023-06-06 | $10.12 | $10.21 | $10.12 | $10.18 | $10.18 | 159,713 |
| 2023-06-05 | $10.12 | $10.15 | $10.10 | $10.15 | $10.15 | 46,836 |
| 2023-06-02 | $10.18 | $10.19 | $10.07 | $10.07 | $10.07 | 107,846 |
| 2023-06-01 | $10.14 | $10.20 | $10.13 | $10.14 | $10.14 | 92,835 |
| 2023-05-31 | $10.09 | $10.13 | $10.08 | $10.11 | $10.11 | 62,733 |
| 2023-05-30 | $10.02 | $10.12 | $10.00 | $10.04 | $10.04 | 72,790 |
| 2023-05-26 | $10.03 | $10.03 | $9.97 | $10.00 | $10.00 | 61,249 |
| 2023-05-25 | $9.92 | $10.01 | $9.92 | $10.01 | $10.01 | 61,908 |
| 2023-05-24 | $10.05 | $10.05 | $9.96 | $9.96 | $9.96 | 68,115 |
| 2023-05-23 | $10.11 | $10.12 | $10.04 | $10.06 | $10.06 | 124,559 |
| 2023-05-22 | $10.15 | $10.15 | $10.06 | $10.08 | $10.08 | 75,657 |
| 2023-05-19 | $10.19 | $10.21 | $10.07 | $10.12 | $10.12 | 139,376 |
| 2023-05-18 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 100,477 |
| 2023-05-17 | $10.28 | $10.31 | $10.21 | $10.30 | $10.30 | 131,212 |
| 2023-05-16 | $10.27 | $10.29 | $10.25 | $10.28 | $10.28 | 128,916 |
| 2023-05-15 | $10.25 | $10.28 | $10.25 | $10.26 | $10.26 | 107,438 |
| 2023-05-12 | $10.35 | $10.35 | $10.25 | $10.26 | $10.26 | 90,974 |
| 2023-05-11 | $10.37 | $10.39 | $10.34 | $10.34 | $10.31 | 77,794 |
| 2023-05-10 | $10.37 | $10.45 | $10.32 | $10.35 | $10.32 | 157,074 |
| 2023-05-09 | $10.40 | $10.40 | $10.30 | $10.31 | $10.28 | 113,357 |
| 2023-05-08 | $10.43 | $10.43 | $10.31 | $10.31 | $10.28 | 143,229 |
| 2023-05-05 | $10.42 | $10.49 | $10.37 | $10.44 | $10.41 | 136,456 |
| 2023-05-04 | $10.38 | $10.41 | $10.32 | $10.35 | $10.32 | 81,751 |
| 2023-05-03 | $10.43 | $10.46 | $10.34 | $10.35 | $10.32 | 45,101 |
| 2023-05-02 | $10.32 | $10.41 | $10.31 | $10.37 | $10.34 | 66,028 |
| 2023-05-01 | $10.50 | $10.52 | $10.35 | $10.35 | $10.32 | 93,494 |
| 2023-04-28 | $10.49 | $10.53 | $10.47 | $10.52 | $10.49 | 54,390 |
| 2023-04-27 | $10.46 | $10.51 | $10.44 | $10.46 | $10.43 | 76,469 |
| 2023-04-26 | $10.39 | $10.50 | $10.39 | $10.46 | $10.43 | 89,917 |
| 2023-04-25 | $10.36 | $10.41 | $10.36 | $10.37 | $10.34 | 64,978 |
| 2023-04-24 | $10.43 | $10.45 | $10.39 | $10.39 | $10.36 | 56,677 |
| 2023-04-21 | $10.41 | $10.44 | $10.36 | $10.37 | $10.34 | 66,471 |
| 2023-04-20 | $10.29 | $10.42 | $10.29 | $10.41 | $10.38 | 80,681 |
| 2023-04-19 | $10.49 | $10.49 | $10.32 | $10.36 | $10.33 | 66,330 |
| 2023-04-18 | $10.62 | $10.62 | $10.44 | $10.48 | $10.45 | 71,796 |
| 2023-04-17 | $10.67 | $10.68 | $10.61 | $10.61 | $10.57 | 107,343 |
| 2023-04-14 | $10.66 | $10.68 | $10.63 | $10.64 | $10.60 | 78,995 |
| 2023-04-13 | $10.69 | $10.71 | $10.63 | $10.65 | $10.61 | 121,599 |
| 2023-04-12 | $10.71 | $10.74 | $10.64 | $10.68 | $10.61 | 73,684 |
| 2023-04-11 | $10.61 | $10.66 | $10.61 | $10.64 | $10.57 | 71,163 |
| 2023-04-10 | $10.69 | $10.69 | $10.57 | $10.58 | $10.51 | 57,301 |
| 2023-04-06 | $10.66 | $10.69 | $10.62 | $10.65 | $10.58 | 148,223 |
| 2023-04-05 | $10.57 | $10.63 | $10.56 | $10.60 | $10.53 | 122,602 |
| 2023-04-04 | $10.64 | $10.74 | $10.49 | $10.52 | $10.45 | 131,048 |
| 2023-04-03 | $10.78 | $10.81 | $10.62 | $10.64 | $10.57 | 70,854 |
| 2023-03-31 | $10.64 | $10.75 | $10.55 | $10.73 | $10.66 | 85,147 |
| 2023-03-30 | $10.47 | $10.59 | $10.46 | $10.57 | $10.50 | 71,816 |
| 2023-03-29 | $10.46 | $10.49 | $10.44 | $10.44 | $10.37 | 49,868 |
| 2023-03-28 | $10.43 | $10.50 | $10.38 | $10.47 | $10.40 | 100,148 |
| 2023-03-27 | $10.41 | $10.46 | $10.38 | $10.39 | $10.32 | 113,109 |
| 2023-03-24 | $10.42 | $10.42 | $10.36 | $10.37 | $10.37 | 100,968 |
| 2023-03-23 | $10.40 | $10.40 | $10.36 | $10.38 | $10.38 | 68,897 |
| 2023-03-22 | $10.41 | $10.43 | $10.40 | $10.42 | $10.42 | 63,675 |
| 2023-03-21 | $10.47 | $10.47 | $10.38 | $10.38 | $10.38 | 59,433 |
| 2023-03-20 | $10.47 | $10.49 | $10.44 | $10.44 | $10.44 | 67,344 |
| 2023-03-17 | $10.45 | $10.52 | $10.42 | $10.48 | $10.48 | 56,319 |
| 2023-03-16 | $10.46 | $10.50 | $10.44 | $10.47 | $10.47 | 111,638 |
| 2023-03-15 | $10.33 | $10.47 | $10.33 | $10.45 | $10.45 | 47,341 |
| 2023-03-14 | $10.59 | $10.59 | $10.38 | $10.43 | $10.43 | 133,683 |
| 2023-03-13 | $10.50 | $10.62 | $10.45 | $10.56 | $10.56 | 112,523 |
| 2023-03-10 | $10.48 | $10.52 | $10.44 | $10.47 | $10.47 | 93,245 |
| 2023-03-09 | $10.38 | $10.49 | $10.33 | $10.44 | $10.44 | 185,533 |
| 2023-03-08 | $10.37 | $10.37 | $10.31 | $10.35 | $10.35 | 47,185 |
| 2023-03-07 | $10.35 | $10.36 | $10.29 | $10.30 | $10.30 | 161,541 |
| 2023-03-06 | $10.36 | $10.36 | $10.27 | $10.34 | $10.34 | 116,727 |
| 2023-03-03 | $10.28 | $10.34 | $10.28 | $10.32 | $10.32 | 101,321 |
| 2023-03-02 | $10.34 | $10.35 | $9.93 | $10.25 | $10.25 | 603,744 |
| 2023-03-01 | $10.49 | $10.52 | $10.40 | $10.43 | $10.43 | 47,711 |
| 2023-02-28 | $10.48 | $10.52 | $10.45 | $10.49 | $10.49 | 63,244 |
| 2023-02-27 | $10.50 | $10.58 | $10.46 | $10.48 | $10.48 | 68,334 |
| 2023-02-24 | $10.39 | $10.49 | $10.39 | $10.45 | $10.45 | 135,411 |
| 2023-02-23 | $10.44 | $10.52 | $10.41 | $10.49 | $10.49 | 105,985 |
| 2023-02-22 | $10.46 | $10.47 | $10.37 | $10.40 | $10.40 | 30,395 |
| 2023-02-21 | $10.48 | $10.50 | $10.36 | $10.38 | $10.38 | 96,144 |
| 2023-02-17 | $10.59 | $10.62 | $10.48 | $10.49 | $10.49 | 57,723 |
| 2023-02-16 | $10.75 | $10.75 | $10.57 | $10.58 | $10.58 | 52,645 |
| 2023-02-15 | $10.85 | $10.91 | $10.74 | $10.77 | $10.77 | 62,287 |
| 2023-02-14 | $10.87 | $10.89 | $10.82 | $10.84 | $10.84 | 99,889 |
| 2023-02-13 | $10.95 | $11.02 | $10.90 | $10.98 | $10.94 | 101,947 |
| 2023-02-10 | $10.98 | $11.03 | $10.88 | $10.90 | $10.90 | 69,950 |
| 2023-02-09 | $11.11 | $11.13 | $10.94 | $10.95 | $10.95 | 53,926 |
| 2023-02-08 | $11.02 | $11.07 | $10.99 | $11.05 | $11.05 | 55,300 |
| 2023-02-07 | $10.97 | $11.02 | $10.93 | $10.98 | $10.98 | 99,098 |
| 2023-02-06 | $10.95 | $10.96 | $10.90 | $10.91 | $10.91 | 125,349 |
| 2023-02-03 | $11.03 | $11.03 | $10.94 | $10.99 | $10.99 | 128,694 |
| 2023-02-02 | $11.09 | $11.20 | $11.05 | $11.06 | $11.06 | 183,994 |
| 2023-02-01 | $11.01 | $11.07 | $10.96 | $11.06 | $11.06 | 288,843 |
| 2023-01-31 | $10.96 | $11.02 | $10.94 | $10.99 | $10.99 | 107,441 |
| 2023-01-30 | $10.95 | $10.99 | $10.89 | $10.96 | $10.96 | 77,633 |
| 2023-01-27 | $10.87 | $10.96 | $10.87 | $10.94 | $10.94 | 121,706 |
| 2023-01-26 | $10.94 | $11.04 | $10.87 | $10.93 | $10.93 | 150,476 |
| 2023-01-25 | $10.94 | $11.00 | $10.88 | $10.88 | $10.88 | 172,074 |
| 2023-01-24 | $11.06 | $11.20 | $11.00 | $11.00 | $11.00 | 54,322 |
| 2023-01-23 | $11.13 | $11.21 | $11.08 | $11.09 | $11.09 | 84,878 |
| 2023-01-20 | $11.03 | $11.12 | $11.02 | $11.09 | $11.09 | 138,424 |
| 2023-01-19 | $10.94 | $11.09 | $10.94 | $11.03 | $11.03 | 188,501 |
| 2023-01-18 | $10.84 | $10.97 | $10.84 | $10.94 | $10.94 | 203,621 |
| 2023-01-17 | $10.81 | $10.85 | $10.80 | $10.82 | $10.82 | 119,279 |
| 2023-01-13 | $10.83 | $10.87 | $10.75 | $10.79 | $10.79 | 88,423 |
| 2023-01-12 | $10.76 | $10.88 | $10.69 | $10.85 | $10.85 | 110,726 |
| 2023-01-11 | $10.72 | $10.75 | $10.68 | $10.71 | $10.67 | 83,970 |
| 2023-01-10 | $10.71 | $10.71 | $10.61 | $10.65 | $10.61 | 84,137 |
| 2023-01-09 | $10.68 | $10.73 | $10.57 | $10.73 | $10.69 | 91,645 |
| 2023-01-06 | $10.60 | $10.64 | $10.54 | $10.62 | $10.58 | 113,616 |
| 2023-01-05 | $10.56 | $10.57 | $10.44 | $10.54 | $10.50 | 71,639 |
| 2023-01-04 | $10.46 | $10.56 | $10.45 | $10.55 | $10.51 | 83,558 |
| 2023-01-03 | $10.40 | $10.50 | $10.34 | $10.45 | $10.41 | 104,011 |
| 2022-12-30 | $10.39 | $10.46 | $10.25 | $10.33 | $10.29 | 425,369 |
| 2022-12-29 | $10.30 | $10.51 | $10.29 | $10.46 | $10.42 | 253,186 |
| 2022-12-28 | $10.29 | $10.34 | $10.26 | $10.30 | $10.26 | 328,223 |
| 2022-12-27 | $10.21 | $10.35 | $10.21 | $10.28 | $10.25 | 402,493 |
| 2022-12-23 | $10.33 | $10.35 | $10.31 | $10.32 | $10.28 | 162,494 |
| 2022-12-22 | $10.35 | $10.38 | $10.34 | $10.35 | $10.31 | 187,845 |
| 2022-12-21 | $10.41 | $10.43 | $10.35 | $10.39 | $10.35 | 355,329 |
| 2022-12-20 | $10.39 | $10.42 | $10.38 | $10.40 | $10.36 | 529,834 |
| 2022-12-19 | $10.40 | $10.47 | $10.39 | $10.41 | $10.41 | 341,618 |
| 2022-12-16 | $10.48 | $10.48 | $10.37 | $10.44 | $10.44 | 300,964 |
| 2022-12-15 | $10.50 | $10.63 | $10.45 | $10.52 | $10.52 | 338,169 |
| 2022-12-14 | $10.56 | $10.65 | $10.54 | $10.62 | $10.58 | 219,824 |
| 2022-12-13 | $10.67 | $10.72 | $10.55 | $10.58 | $10.54 | 191,184 |
| 2022-12-12 | $10.48 | $10.59 | $10.48 | $10.54 | $10.50 | 276,116 |
| 2022-12-09 | $10.50 | $10.58 | $10.48 | $10.48 | $10.44 | 141,725 |
| 2022-12-08 | $10.64 | $10.65 | $10.53 | $10.55 | $10.51 | 174,469 |
| 2022-12-07 | $10.66 | $10.77 | $10.56 | $10.60 | $10.56 | 247,451 |
| 2022-12-06 | $10.61 | $10.68 | $10.59 | $10.62 | $10.58 | 126,955 |
| 2022-12-05 | $10.58 | $10.63 | $10.53 | $10.59 | $10.55 | 218,571 |
| 2022-12-02 | $10.65 | $10.65 | $10.60 | $10.60 | $10.56 | 163,787 |
| 2022-12-01 | $10.83 | $10.87 | $10.65 | $10.68 | $10.64 | 195,280 |
| 2022-11-30 | $10.61 | $10.78 | $10.61 | $10.78 | $10.74 | 158,791 |
| 2022-11-29 | $10.59 | $10.64 | $10.50 | $10.59 | $10.55 | 325,513 |
| 2022-11-28 | $10.52 | $10.61 | $10.52 | $10.57 | $10.53 | 192,036 |
| 2022-11-25 | $10.57 | $10.57 | $10.51 | $10.52 | $10.52 | 53,792 |
| 2022-11-23 | $10.57 | $10.61 | $10.53 | $10.58 | $10.58 | 114,200 |
| 2022-11-22 | $10.45 | $10.58 | $10.40 | $10.58 | $10.58 | 266,895 |
| 2022-11-21 | $10.32 | $10.46 | $10.32 | $10.41 | $10.41 | 349,157 |
| 2022-11-18 | $10.30 | $10.34 | $10.25 | $10.32 | $10.32 | 207,541 |
| 2022-11-17 | $10.04 | $10.29 | $10.04 | $10.28 | $10.28 | 313,258 |
| 2022-11-16 | $9.99 | $10.14 | $9.99 | $10.06 | $10.06 | 242,219 |
| 2022-11-15 | $9.87 | $9.98 | $9.86 | $9.93 | $9.93 | 255,052 |
| 2022-11-14 | $9.84 | $9.84 | $9.76 | $9.78 | $9.78 | 123,899 |
| 2022-11-11 | $9.89 | $10.03 | $9.85 | $9.92 | $9.88 | 219,016 |
| 2022-11-10 | $9.70 | $9.91 | $9.65 | $9.88 | $9.84 | 166,462 |
| 2022-11-09 | $9.58 | $9.62 | $9.55 | $9.57 | $9.53 | 166,668 |
| 2022-11-08 | $9.60 | $9.68 | $9.58 | $9.61 | $9.57 | 101,520 |
| 2022-11-07 | $9.55 | $9.67 | $9.55 | $9.60 | $9.56 | 188,679 |
| 2022-11-04 | $9.52 | $9.71 | $9.50 | $9.60 | $9.56 | 169,263 |
| 2022-11-03 | $9.52 | $9.53 | $9.44 | $9.49 | $9.45 | 130,190 |
| 2022-11-02 | $9.50 | $9.59 | $9.49 | $9.53 | $9.49 | 182,204 |
| 2022-11-01 | $9.52 | $9.54 | $9.48 | $9.53 | $9.49 | 186,154 |
| 2022-10-31 | $9.43 | $9.49 | $9.43 | $9.44 | $9.40 | 236,600 |
| 2022-10-28 | $9.43 | $9.50 | $9.40 | $9.49 | $9.49 | 205,029 |
| 2022-10-27 | $9.53 | $9.55 | $9.43 | $9.43 | $9.43 | 132,966 |
| 2022-10-26 | $9.54 | $9.68 | $9.54 | $9.58 | $9.58 | 262,758 |
| 2022-10-25 | $9.60 | $9.67 | $9.57 | $9.58 | $9.58 | 128,632 |
| 2022-10-24 | $9.75 | $9.78 | $9.57 | $9.59 | $9.59 | 246,690 |
| 2022-10-21 | $9.83 | $9.87 | $9.79 | $9.80 | $9.80 | 132,771 |
| 2022-10-20 | $9.92 | $9.95 | $9.87 | $9.87 | $9.87 | 148,275 |
| 2022-10-19 | $9.95 | $9.96 | $9.88 | $9.88 | $9.88 | 168,529 |
| 2022-10-18 | $9.96 | $10.00 | $9.94 | $9.98 | $9.98 | 153,359 |
| 2022-10-17 | $9.98 | $10.05 | $9.93 | $9.95 | $9.95 | 172,915 |
| 2022-10-14 | $10.02 | $10.03 | $9.93 | $9.98 | $9.98 | 168,676 |
| 2022-10-13 | $9.94 | $10.03 | $9.90 | $10.02 | $10.02 | 135,123 |
| 2022-10-12 | $10.00 | $10.07 | $9.99 | $10.03 | $9.99 | 96,621 |
| 2022-10-11 | $10.13 | $10.14 | $10.02 | $10.03 | $9.99 | 87,216 |
| 2022-10-10 | $10.13 | $10.14 | $10.01 | $10.04 | $10.04 | 90,557 |
| 2022-10-07 | $10.09 | $10.09 | $10.03 | $10.08 | $10.08 | 103,637 |
| 2022-10-06 | $10.01 | $10.10 | $10.01 | $10.07 | $10.07 | 211,012 |
| 2022-10-05 | $10.05 | $10.08 | $10.01 | $10.04 | $10.04 | 185,098 |
| 2022-10-04 | $10.04 | $10.28 | $10.04 | $10.11 | $10.11 | 256,739 |
| 2022-10-03 | $10.09 | $10.20 | $10.06 | $10.10 | $10.10 | 99,145 |
| 2022-09-30 | $10.03 | $10.06 | $9.93 | $10.00 | $10.00 | 159,650 |
| 2022-09-29 | $10.07 | $10.11 | $10.00 | $10.01 | $10.01 | 104,615 |
| 2022-09-28 | $10.05 | $10.18 | $10.05 | $10.14 | $10.14 | 131,417 |
| 2022-09-27 | $10.00 | $10.07 | $10.00 | $10.03 | $10.03 | 169,617 |
| 2022-09-26 | $10.10 | $10.16 | $10.01 | $10.01 | $10.01 | 94,555 |
| 2022-09-23 | $10.22 | $10.24 | $10.10 | $10.12 | $10.12 | 150,121 |
| 2022-09-22 | $10.30 | $10.31 | $10.26 | $10.27 | $10.27 | 128,598 |
| 2022-09-21 | $10.31 | $10.39 | $10.30 | $10.32 | $10.32 | 96,704 |
| 2022-09-20 | $10.37 | $10.38 | $10.31 | $10.32 | $10.32 | 168,767 |
| 2022-09-19 | $10.47 | $10.51 | $10.37 | $10.43 | $10.43 | 125,385 |
| 2022-09-16 | $10.52 | $10.54 | $10.46 | $10.50 | $10.50 | 129,793 |
| 2022-09-15 | $10.66 | $10.72 | $10.54 | $10.54 | $10.54 | 219,162 |
| 2022-09-14 | $10.70 | $10.74 | $10.65 | $10.68 | $10.68 | 91,376 |
| 2022-09-13 | $10.75 | $10.79 | $10.67 | $10.76 | $10.71 | 94,055 |
| 2022-09-12 | $10.90 | $10.91 | $10.78 | $10.81 | $10.76 | 179,829 |
| 2022-09-09 | $10.96 | $11.02 | $10.83 | $10.88 | $10.83 | 181,478 |
| 2022-09-08 | $10.95 | $11.00 | $10.91 | $10.96 | $10.96 | 184,946 |
| 2022-09-07 | $10.97 | $11.00 | $10.91 | $10.98 | $10.98 | 145,340 |
| 2022-09-06 | $10.96 | $10.98 | $10.85 | $10.95 | $10.95 | 160,734 |
| 2022-09-02 | $11.04 | $11.08 | $10.88 | $10.92 | $10.92 | 122,177 |
| 2022-09-01 | $11.05 | $11.09 | $10.88 | $10.93 | $10.93 | 216,686 |
| 2022-08-31 | $11.19 | $11.21 | $11.08 | $11.10 | $11.10 | 146,249 |
| 2022-08-30 | $11.34 | $11.36 | $11.15 | $11.16 | $11.16 | 129,637 |
| 2022-08-29 | $11.33 | $11.34 | $11.29 | $11.32 | $11.32 | 272,711 |
| 2022-08-26 | $11.33 | $11.40 | $11.30 | $11.34 | $11.34 | 60,631 |
| 2022-08-25 | $11.35 | $11.39 | $11.27 | $11.34 | $11.34 | 50,417 |
| 2022-08-24 | $11.35 | $11.43 | $11.32 | $11.33 | $11.33 | 86,842 |
| 2022-08-23 | $11.32 | $11.39 | $11.30 | $11.36 | $11.36 | 86,761 |
| 2022-08-22 | $11.45 | $11.46 | $11.31 | $11.32 | $11.32 | 85,493 |
| 2022-08-19 | $11.56 | $11.57 | $11.45 | $11.46 | $11.46 | 48,238 |
| 2022-08-18 | $11.62 | $11.66 | $11.57 | $11.64 | $11.64 | 106,379 |
| 2022-08-17 | $11.65 | $11.65 | $11.50 | $11.61 | $11.61 | 167,794 |
| 2022-08-16 | $11.77 | $11.87 | $11.65 | $11.66 | $11.66 | 166,997 |
| 2022-08-15 | $11.89 | $11.92 | $11.83 | $11.86 | $11.86 | 149,852 |
| 2022-08-12 | $11.88 | $11.90 | $11.78 | $11.90 | $11.90 | 140,020 |
| 2022-08-11 | $11.89 | $11.97 | $11.87 | $11.95 | $11.90 | 137,588 |
| 2022-08-10 | $11.87 | $11.93 | $11.85 | $11.88 | $11.83 | 91,791 |
| 2022-08-09 | $11.69 | $11.79 | $11.64 | $11.74 | $11.69 | 203,330 |
| 2022-08-08 | $11.87 | $11.87 | $11.79 | $11.80 | $11.75 | 73,590 |
| 2022-08-05 | $11.87 | $11.93 | $11.75 | $11.76 | $11.71 | 68,753 |
| 2022-08-04 | $11.93 | $11.95 | $11.86 | $11.92 | $11.87 | 226,262 |
| 2022-08-03 | $11.77 | $11.90 | $11.77 | $11.86 | $11.81 | 94,130 |
| 2022-08-02 | $11.84 | $11.86 | $11.79 | $11.82 | $11.77 | 78,593 |
| 2022-08-01 | $11.79 | $11.85 | $11.75 | $11.82 | $11.77 | 194,791 |
| 2022-07-29 | $11.69 | $11.78 | $11.65 | $11.77 | $11.72 | 115,037 |
| 2022-07-28 | $11.54 | $11.82 | $11.52 | $11.76 | $11.71 | 292,128 |
| 2022-07-27 | $11.43 | $11.60 | $11.40 | $11.54 | $11.49 | 130,452 |
| 2022-07-26 | $11.32 | $11.46 | $11.32 | $11.40 | $11.35 | 61,718 |
| 2022-07-25 | $11.33 | $11.37 | $11.26 | $11.32 | $11.27 | 95,911 |
| 2022-07-22 | $11.31 | $11.41 | $11.30 | $11.36 | $11.31 | 131,429 |
| 2022-07-21 | $11.36 | $11.41 | $11.26 | $11.30 | $11.25 | 91,063 |
| 2022-07-20 | $11.33 | $11.39 | $11.30 | $11.36 | $11.31 | 60,759 |
| 2022-07-19 | $11.33 | $11.33 | $11.24 | $11.29 | $11.24 | 87,561 |
| 2022-07-18 | $11.29 | $11.35 | $11.25 | $11.27 | $11.22 | 82,280 |
| 2022-07-15 | $11.39 | $11.45 | $11.21 | $11.29 | $11.24 | 141,562 |
| 2022-07-14 | $11.34 | $11.36 | $11.22 | $11.32 | $11.27 | 60,489 |
| 2022-07-13 | $11.54 | $11.54 | $11.40 | $11.47 | $11.37 | 80,360 |
| 2022-07-12 | $11.52 | $11.65 | $11.50 | $11.55 | $11.45 | 58,531 |
| 2022-07-11 | $11.45 | $11.60 | $11.42 | $11.56 | $11.46 | 108,603 |
| 2022-07-08 | $11.28 | $11.47 | $11.25 | $11.46 | $11.36 | 127,889 |
| 2022-07-07 | $11.31 | $11.39 | $11.19 | $11.30 | $11.20 | 131,764 |
| 2022-07-06 | $11.30 | $11.42 | $11.30 | $11.30 | $11.20 | 78,765 |
| 2022-07-05 | $11.11 | $11.33 | $11.07 | $11.30 | $11.20 | 152,041 |
| 2022-07-01 | $11.10 | $11.27 | $11.06 | $11.14 | $11.04 | 154,580 |
| 2022-06-30 | $11.06 | $11.10 | $10.99 | $11.05 | $10.95 | 166,288 |
| 2022-06-29 | $10.91 | $11.17 | $10.85 | $11.06 | $10.96 | 191,281 |
| 2022-06-28 | $10.84 | $10.90 | $10.80 | $10.88 | $10.78 | 201,029 |
| 2022-06-27 | $10.83 | $10.88 | $10.75 | $10.82 | $10.72 | 165,426 |
| 2022-06-24 | $10.81 | $10.88 | $10.73 | $10.86 | $10.76 | 144,194 |
| 2022-06-23 | $10.74 | $10.84 | $10.67 | $10.76 | $10.66 | 132,884 |
| 2022-06-22 | $10.62 | $10.69 | $10.59 | $10.69 | $10.59 | 173,966 |
| 2022-06-21 | $10.58 | $10.65 | $10.55 | $10.58 | $10.49 | 78,834 |
| 2022-06-17 | $10.57 | $10.81 | $10.55 | $10.58 | $10.49 | 154,228 |
| 2022-06-16 | $10.70 | $10.70 | $10.53 | $10.57 | $10.48 | 191,429 |
| 2022-06-15 | $10.85 | $10.99 | $10.70 | $10.79 | $10.69 | 139,795 |
| 2022-06-14 | $11.08 | $11.19 | $10.81 | $10.84 | $10.74 | 220,007 |
| 2022-06-13 | $11.35 | $11.35 | $11.01 | $11.08 | $10.93 | 142,501 |
| 2022-06-10 | $11.50 | $11.59 | $11.41 | $11.42 | $11.26 | 121,668 |
| 2022-06-09 | $11.77 | $11.77 | $11.60 | $11.60 | $11.44 | 85,452 |
| 2022-06-08 | $11.80 | $11.84 | $11.72 | $11.80 | $11.64 | 90,264 |
| 2022-06-07 | $11.73 | $11.82 | $11.69 | $11.80 | $11.64 | 51,457 |
| 2022-06-06 | $11.76 | $11.80 | $11.67 | $11.75 | $11.59 | 103,297 |
| 2022-06-03 | $11.81 | $11.93 | $11.72 | $11.73 | $11.57 | 96,903 |
| 2022-06-02 | $11.76 | $11.96 | $11.70 | $11.86 | $11.70 | 93,504 |
| 2022-06-01 | $11.79 | $11.80 | $11.72 | $11.79 | $11.63 | 111,930 |
| 2022-05-31 | $11.76 | $11.77 | $11.64 | $11.74 | $11.58 | 237,804 |
| 2022-05-27 | $11.66 | $11.81 | $11.66 | $11.76 | $11.60 | 158,576 |
| 2022-05-26 | $11.25 | $11.57 | $11.25 | $11.49 | $11.33 | 345,775 |
| 2022-05-25 | $10.96 | $11.21 | $10.95 | $11.21 | $11.06 | 284,625 |
| 2022-05-24 | $10.77 | $10.97 | $10.76 | $10.90 | $10.75 | 196,092 |
| 2022-05-23 | $10.72 | $10.85 | $10.72 | $10.76 | $10.61 | 116,087 |
| 2022-05-20 | $10.69 | $10.81 | $10.68 | $10.70 | $10.55 | 121,476 |
| 2022-05-19 | $10.58 | $10.71 | $10.58 | $10.65 | $10.50 | 110,731 |
| 2022-05-18 | $10.85 | $10.86 | $10.63 | $10.63 | $10.49 | 197,399 |
| 2022-05-17 | $10.97 | $10.99 | $10.88 | $10.95 | $10.80 | 126,736 |
| 2022-05-16 | $11.00 | $11.09 | $10.94 | $10.95 | $10.80 | 234,431 |
| 2022-05-13 | $11.28 | $11.28 | $11.04 | $11.05 | $10.90 | 99,225 |
| 2022-05-12 | $11.26 | $11.38 | $11.21 | $11.33 | $11.12 | 114,134 |
| 2022-05-11 | $11.25 | $11.37 | $11.25 | $11.27 | $11.06 | 105,967 |
| 2022-05-10 | $11.41 | $11.43 | $11.29 | $11.30 | $11.09 | 98,895 |
| 2022-05-09 | $11.44 | $11.55 | $11.38 | $11.39 | $11.18 | 68,052 |
| 2022-05-06 | $11.45 | $11.58 | $11.42 | $11.49 | $11.28 | 127,349 |
| 2022-05-05 | $11.48 | $11.55 | $11.36 | $11.46 | $11.25 | 133,449 |
| 2022-05-04 | $11.31 | $11.53 | $11.25 | $11.50 | $11.29 | 162,051 |
| 2022-05-03 | $11.31 | $11.38 | $11.28 | $11.35 | $11.14 | 170,105 |
| 2022-05-02 | $11.38 | $11.41 | $11.27 | $11.31 | $11.10 | 88,313 |
| 2022-04-29 | $11.43 | $11.46 | $11.32 | $11.36 | $11.15 | 124,044 |
| 2022-04-28 | $11.25 | $11.50 | $11.25 | $11.44 | $11.23 | 148,350 |
| 2022-04-27 | $11.37 | $11.42 | $11.28 | $11.32 | $11.11 | 159,164 |
| 2022-04-26 | $11.45 | $11.46 | $11.35 | $11.41 | $11.20 | 166,098 |
| 2022-04-25 | $11.46 | $11.49 | $11.37 | $11.47 | $11.26 | 230,573 |
| 2022-04-22 | $11.57 | $11.63 | $11.49 | $11.53 | $11.32 | 198,051 |
| 2022-04-21 | $11.63 | $11.64 | $11.54 | $11.60 | $11.39 | 206,933 |
| 2022-04-20 | $11.49 | $11.62 | $11.47 | $11.59 | $11.38 | 126,844 |
| 2022-04-19 | $11.50 | $11.57 | $11.46 | $11.46 | $11.25 | 205,896 |
| 2022-04-18 | $11.52 | $11.63 | $11.52 | $11.58 | $11.37 | 230,528 |
| 2022-04-14 | $11.68 | $11.69 | $11.62 | $11.62 | $11.41 | 204,209 |
| 2022-04-13 | $11.70 | $11.79 | $11.67 | $11.70 | $11.49 | 178,533 |
| 2022-04-12 | $11.85 | $11.90 | $11.76 | $11.80 | $11.53 | 189,854 |
| 2022-04-11 | $11.86 | $11.88 | $11.79 | $11.81 | $11.54 | 229,420 |
| 2022-04-08 | $11.95 | $11.99 | $11.91 | $11.95 | $11.68 | 70,988 |
| 2022-04-07 | $12.10 | $12.13 | $11.97 | $11.99 | $11.72 | 81,255 |
| 2022-04-06 | $12.18 | $12.20 | $12.04 | $12.10 | $11.83 | 144,860 |
| 2022-04-05 | $12.28 | $12.30 | $12.18 | $12.24 | $11.96 | 168,979 |
| 2022-04-04 | $12.25 | $12.34 | $12.19 | $12.34 | $12.06 | 168,076 |
| 2022-04-01 | $12.27 | $12.36 | $12.12 | $12.26 | $11.98 | 281,854 |
| 2022-03-31 | $12.20 | $12.34 | $12.16 | $12.32 | $12.04 | 197,710 |
| 2022-03-30 | $12.15 | $12.26 | $12.13 | $12.19 | $11.91 | 245,103 |
| 2022-03-29 | $12.10 | $12.21 | $12.00 | $12.17 | $11.89 | 298,837 |
| 2022-03-28 | $12.28 | $12.29 | $12.05 | $12.11 | $11.84 | 209,443 |
| 2022-03-25 | $12.30 | $12.35 | $12.13 | $12.22 | $11.94 | 245,620 |
| 2022-03-24 | $12.38 | $12.43 | $12.34 | $12.36 | $12.08 | 164,762 |
| 2022-03-23 | $12.38 | $12.46 | $12.36 | $12.42 | $12.14 | 89,425 |
| 2022-03-22 | $12.35 | $12.41 | $12.27 | $12.36 | $12.08 | 126,855 |
| 2022-03-21 | $12.45 | $12.49 | $12.37 | $12.38 | $12.10 | 189,442 |
| 2022-03-18 | $12.47 | $12.60 | $12.47 | $12.51 | $12.23 | 95,558 |
| 2022-03-17 | $12.34 | $12.55 | $12.34 | $12.51 | $12.23 | 422,861 |
| 2022-03-16 | $12.35 | $12.47 | $12.33 | $12.37 | $12.09 | 199,103 |
| 2022-03-15 | $12.44 | $12.50 | $12.34 | $12.35 | $12.07 | 221,851 |
| 2022-03-14 | $12.75 | $12.75 | $12.37 | $12.47 | $12.19 | 218,013 |
| 2022-03-11 | $12.82 | $12.86 | $12.75 | $12.76 | $12.42 | 88,750 |
| 2022-03-10 | $12.85 | $12.92 | $12.82 | $12.82 | $12.48 | 180,327 |
| 2022-03-09 | $13.01 | $13.07 | $12.91 | $12.91 | $12.57 | 179,035 |
| 2022-03-08 | $13.16 | $13.20 | $12.96 | $13.02 | $12.67 | 242,268 |
| 2022-03-07 | $13.45 | $13.45 | $13.20 | $13.20 | $12.85 | 184,150 |
| 2022-03-04 | $13.55 | $13.70 | $13.49 | $13.50 | $13.14 | 113,898 |
| 2022-03-03 | $13.71 | $13.78 | $13.57 | $13.59 | $13.23 | 160,536 |
| 2022-03-02 | $13.84 | $13.88 | $13.66 | $13.66 | $13.30 | 240,738 |
| 2022-03-01 | $13.78 | $14.00 | $13.78 | $13.90 | $13.53 | 89,994 |
| 2022-02-28 | $13.68 | $13.80 | $13.66 | $13.77 | $13.40 | 90,157 |
| 2022-02-25 | $13.63 | $13.79 | $13.55 | $13.70 | $13.33 | 122,311 |
| 2022-02-24 | $13.56 | $13.79 | $13.56 | $13.65 | $13.29 | 71,726 |
| 2022-02-23 | $13.65 | $13.73 | $13.62 | $13.65 | $13.29 | 76,889 |
| 2022-02-22 | $13.86 | $13.89 | $13.67 | $13.70 | $13.33 | 99,092 |
| 2022-02-18 | $13.87 | $13.99 | $13.87 | $13.89 | $13.52 | 101,642 |
| 2022-02-17 | $13.78 | $13.94 | $13.78 | $13.88 | $13.51 | 84,557 |
| 2022-02-16 | $13.65 | $13.81 | $13.58 | $13.79 | $13.42 | 196,943 |
| 2022-02-15 | $13.75 | $13.79 | $13.66 | $13.70 | $13.33 | 258,422 |
| 2022-02-14 | $14.04 | $14.04 | $13.75 | $13.83 | $13.46 | 143,871 |
| 2022-02-11 | $14.50 | $14.57 | $14.07 | $14.08 | $13.64 | 191,477 |
| 2022-02-10 | $14.45 | $14.62 | $14.45 | $14.51 | $14.06 | 106,535 |
| 2022-02-09 | $14.40 | $14.55 | $14.33 | $14.55 | $14.10 | 79,154 |
| 2022-02-08 | $14.40 | $14.45 | $14.26 | $14.31 | $13.87 | 101,598 |
| 2022-02-07 | $14.25 | $14.45 | $14.21 | $14.43 | $13.98 | 160,476 |
| 2022-02-04 | $14.30 | $14.37 | $14.08 | $14.12 | $13.68 | 174,038 |
| 2022-02-03 | $14.34 | $14.44 | $14.25 | $14.30 | $13.86 | 147,861 |
| 2022-02-02 | $14.35 | $14.50 | $14.32 | $14.49 | $14.04 | 167,796 |
| 2022-02-01 | $13.97 | $14.34 | $13.93 | $14.33 | $13.89 | 205,840 |
| 2022-01-31 | $13.77 | $13.97 | $13.70 | $13.97 | $13.54 | 156,622 |
| 2022-01-28 | $13.75 | $13.82 | $13.74 | $13.79 | $13.36 | 75,104 |
| 2022-01-27 | $13.92 | $14.01 | $13.79 | $13.79 | $13.36 | 115,071 |
| 2022-01-26 | $14.00 | $14.13 | $13.83 | $13.87 | $13.44 | 183,434 |
| 2022-01-25 | $13.73 | $14.09 | $13.73 | $14.00 | $13.57 | 145,872 |
| 2022-01-24 | $13.78 | $13.87 | $13.68 | $13.82 | $13.39 | 276,390 |
| 2022-01-21 | $13.99 | $14.09 | $13.89 | $13.90 | $13.47 | 227,995 |
| 2022-01-20 | $14.21 | $14.32 | $13.95 | $13.98 | $13.55 | 180,882 |
| 2022-01-19 | $14.44 | $14.52 | $14.17 | $14.18 | $13.74 | 213,422 |
| 2022-01-18 | $14.81 | $14.81 | $14.43 | $14.43 | $13.98 | 173,982 |
| 2022-01-14 | $14.83 | $14.88 | $14.78 | $14.84 | $14.38 | 116,124 |
| 2022-01-13 | $14.90 | $14.90 | $14.81 | $14.84 | $14.38 | 90,831 |
| 2022-01-12 | $14.94 | $14.97 | $14.88 | $14.97 | $14.45 | 78,957 |
| 2022-01-11 | $14.95 | $15.01 | $14.86 | $14.87 | $14.35 | 61,700 |
| 2022-01-10 | $14.94 | $15.01 | $14.92 | $14.92 | $14.40 | 82,724 |
| 2022-01-07 | $14.81 | $14.97 | $14.80 | $14.97 | $14.45 | 121,512 |
| 2022-01-06 | $14.85 | $14.90 | $14.78 | $14.81 | $14.29 | 118,699 |
| 2022-01-05 | $15.00 | $15.02 | $14.83 | $14.84 | $14.32 | 144,454 |
| 2022-01-04 | $15.01 | $15.04 | $14.93 | $14.94 | $14.42 | 151,288 |
| 2022-01-03 | $15.11 | $15.12 | $14.99 | $15.01 | $14.48 | 131,972 |
| 2021-12-31 | $15.11 | $15.15 | $15.11 | $15.14 | $14.61 | 60,367 |
| 2021-12-30 | $15.12 | $15.12 | $15.02 | $15.07 | $14.54 | 73,413 |
| 2021-12-29 | $15.36 | $15.36 | $14.94 | $14.99 | $14.46 | 180,437 |
| 2021-12-28 | $15.29 | $15.37 | $15.24 | $15.31 | $14.77 | 77,156 |
| 2021-12-27 | $15.31 | $15.45 | $15.30 | $15.32 | $14.78 | 57,605 |
| 2021-12-23 | $15.40 | $15.42 | $15.21 | $15.31 | $14.77 | 78,534 |
| 2021-12-22 | $15.25 | $15.40 | $15.15 | $15.32 | $14.78 | 95,902 |
| 2021-12-21 | $15.12 | $15.25 | $15.02 | $15.17 | $14.64 | 119,818 |
| 2021-12-20 | $15.33 | $15.33 | $15.13 | $15.16 | $14.63 | 114,145 |
| 2021-12-17 | $15.31 | $15.40 | $15.30 | $15.33 | $14.79 | 55,372 |
| 2021-12-16 | $15.32 | $15.41 | $15.31 | $15.36 | $14.82 | 84,783 |
| 2021-12-15 | $15.34 | $15.40 | $15.17 | $15.38 | $14.78 | 136,534 |
| 2021-12-14 | $15.13 | $15.35 | $15.11 | $15.34 | $14.74 | 81,028 |
| 2021-12-13 | $15.10 | $15.18 | $15.02 | $15.13 | $14.54 | 189,552 |
| 2021-12-10 | $15.02 | $15.06 | $14.97 | $15.04 | $14.45 | 94,203 |
| 2021-12-09 | $14.99 | $15.08 | $14.96 | $15.00 | $14.42 | 67,822 |
| 2021-12-08 | $14.86 | $14.97 | $14.81 | $14.97 | $14.39 | 106,503 |
| 2021-12-07 | $14.71 | $14.85 | $14.62 | $14.84 | $14.26 | 128,476 |
| 2021-12-06 | $14.71 | $14.77 | $14.56 | $14.63 | $14.06 | 236,963 |
| 2021-12-03 | $14.78 | $14.80 | $14.65 | $14.71 | $14.14 | 251,744 |
| 2021-12-02 | $14.93 | $14.93 | $14.77 | $14.77 | $14.19 | 202,846 |
| 2021-12-01 | $15.13 | $15.13 | $14.87 | $14.92 | $14.34 | 162,213 |
| 2021-11-30 | $14.94 | $15.03 | $14.89 | $15.02 | $14.43 | 173,705 |
| 2021-11-29 | $14.97 | $14.97 | $14.86 | $14.90 | $14.32 | 100,868 |
| 2021-11-26 | $14.95 | $14.98 | $14.75 | $14.86 | $14.28 | 130,161 |
| 2021-11-24 | $15.11 | $15.11 | $14.95 | $15.01 | $14.43 | 146,652 |
| 2021-11-23 | $15.15 | $15.16 | $14.93 | $15.09 | $14.50 | 125,963 |
| 2021-11-22 | $15.17 | $15.26 | $15.15 | $15.16 | $14.57 | 43,229 |
| 2021-11-19 | $15.24 | $15.27 | $15.17 | $15.19 | $14.60 | 54,486 |
| 2021-11-18 | $15.47 | $15.47 | $15.18 | $15.22 | $14.63 | 66,479 |
| 2021-11-17 | $15.52 | $15.55 | $15.36 | $15.41 | $14.81 | 38,215 |
| 2021-11-16 | $15.59 | $15.59 | $15.45 | $15.52 | $14.92 | 52,889 |
| 2021-11-15 | $15.49 | $15.60 | $15.46 | $15.57 | $14.96 | 58,166 |
| 2021-11-12 | $15.45 | $15.48 | $15.30 | $15.48 | $14.88 | 46,029 |
| 2021-11-11 | $15.34 | $15.52 | $15.32 | $15.50 | $14.84 | 70,562 |
| 2021-11-10 | $15.60 | $15.85 | $15.26 | $15.31 | $14.65 | 83,936 |
| 2021-11-09 | $15.65 | $15.74 | $15.51 | $15.60 | $14.94 | 169,737 |
| 2021-11-08 | $15.57 | $15.75 | $15.56 | $15.65 | $14.98 | 78,086 |
| 2021-11-05 | $15.35 | $15.50 | $15.30 | $15.49 | $14.83 | 75,423 |
| 2021-11-04 | $15.19 | $15.32 | $15.19 | $15.25 | $14.60 | 72,780 |
| 2021-11-03 | $15.24 | $15.25 | $15.17 | $15.24 | $14.59 | 75,099 |
| 2021-11-02 | $15.09 | $15.20 | $15.06 | $15.19 | $14.54 | 59,250 |
| 2021-11-01 | $14.98 | $15.10 | $14.95 | $15.06 | $14.42 | 122,145 |
| 2021-10-29 | $14.91 | $14.99 | $14.88 | $14.98 | $14.34 | 119,896 |
| 2021-10-28 | $14.95 | $15.00 | $14.78 | $14.91 | $14.27 | 148,205 |
| 2021-10-27 | $15.09 | $15.09 | $14.92 | $14.94 | $14.30 | 99,743 |
| 2021-10-26 | $15.11 | $15.15 | $14.88 | $15.08 | $14.43 | 109,154 |
| 2021-10-25 | $15.17 | $15.24 | $15.08 | $15.10 | $14.45 | 58,526 |
| 2021-10-22 | $15.29 | $15.29 | $15.20 | $15.21 | $14.56 | 33,756 |
| 2021-10-21 | $15.32 | $15.35 | $15.23 | $15.27 | $14.62 | 30,442 |
| 2021-10-20 | $15.35 | $15.38 | $15.27 | $15.32 | $14.66 | 55,346 |
| 2021-10-19 | $15.46 | $15.46 | $15.30 | $15.31 | $14.65 | 32,586 |
| 2021-10-18 | $15.48 | $15.48 | $15.40 | $15.41 | $14.75 | 42,438 |
| 2021-10-15 | $15.52 | $15.52 | $15.33 | $15.47 | $14.81 | 34,487 |
| 2021-10-14 | $15.50 | $15.57 | $15.43 | $15.46 | $14.80 | 92,475 |
| 2021-10-13 | $15.43 | $15.56 | $15.36 | $15.52 | $14.80 | 42,134 |
| 2021-10-12 | $15.40 | $15.40 | $15.35 | $15.38 | $14.66 | 27,829 |
| 2021-10-11 | $15.43 | $15.43 | $15.30 | $15.38 | $14.66 | 22,170 |
| 2021-10-08 | $15.43 | $15.43 | $15.31 | $15.42 | $14.70 | 30,411 |
| 2021-10-07 | $15.36 | $15.45 | $15.36 | $15.37 | $14.65 | 42,639 |
| 2021-10-06 | $15.33 | $15.43 | $15.32 | $15.38 | $14.66 | 52,333 |
| 2021-10-05 | $15.43 | $15.45 | $15.27 | $15.36 | $14.64 | 62,992 |
| 2021-10-04 | $15.37 | $15.46 | $15.29 | $15.42 | $14.70 | 116,590 |
| 2021-10-01 | $15.32 | $15.34 | $15.15 | $15.27 | $14.56 | 55,956 |
| 2021-09-30 | $15.28 | $15.35 | $15.14 | $15.14 | $14.43 | 71,446 |
| 2021-09-29 | $15.31 | $15.39 | $15.24 | $15.26 | $14.55 | 56,953 |
| 2021-09-28 | $15.47 | $15.57 | $15.12 | $15.21 | $14.50 | 156,538 |
| 2021-09-27 | $15.68 | $15.68 | $15.47 | $15.48 | $14.76 | 78,254 |
| 2021-09-24 | $15.80 | $15.80 | $15.61 | $15.64 | $14.91 | 32,385 |
| 2021-09-23 | $15.75 | $15.80 | $15.72 | $15.73 | $15.00 | 32,020 |
| 2021-09-22 | $15.72 | $15.78 | $15.72 | $15.76 | $15.03 | 31,540 |
| 2021-09-21 | $15.66 | $15.75 | $15.65 | $15.75 | $15.02 | 45,710 |
| 2021-09-20 | $15.77 | $15.77 | $15.66 | $15.68 | $14.95 | 72,732 |
| 2021-09-17 | $15.76 | $15.81 | $15.70 | $15.79 | $15.05 | 63,115 |
| 2021-09-16 | $15.71 | $15.80 | $15.68 | $15.71 | $14.98 | 55,177 |
| 2021-09-15 | $15.64 | $15.89 | $15.64 | $15.72 | $14.99 | 47,935 |
| 2021-09-14 | $15.79 | $15.90 | $15.67 | $15.70 | $14.97 | 57,214 |
| 2021-09-13 | $15.97 | $15.99 | $15.84 | $15.84 | $15.04 | 46,934 |
| 2021-09-10 | $15.95 | $15.95 | $15.87 | $15.95 | $15.15 | 46,807 |
| 2021-09-09 | $16.00 | $16.04 | $15.91 | $15.95 | $15.15 | 34,583 |
| 2021-09-08 | $16.05 | $16.05 | $15.92 | $15.94 | $15.14 | 73,297 |
| 2021-09-07 | $16.01 | $16.06 | $15.99 | $15.99 | $15.18 | 27,543 |
| 2021-09-03 | $16.10 | $16.10 | $16.01 | $16.03 | $15.22 | 26,594 |
| 2021-09-02 | $16.15 | $16.18 | $16.10 | $16.12 | $15.31 | 63,959 |
| 2021-09-01 | $16.15 | $16.15 | $16.08 | $16.14 | $15.33 | 50,887 |
| 2021-08-31 | $16.09 | $16.10 | $16.05 | $16.10 | $15.29 | 58,109 |
| 2021-08-30 | $16.03 | $16.07 | $16.01 | $16.06 | $15.25 | 53,379 |
| 2021-08-27 | $16.06 | $16.06 | $16.00 | $16.03 | $15.22 | 51,275 |
| 2021-08-26 | $16.02 | $16.05 | $15.99 | $16.04 | $15.23 | 44,652 |
| 2021-08-25 | $16.03 | $16.05 | $16.00 | $16.02 | $15.21 | 44,117 |
| 2021-08-24 | $15.92 | $16.05 | $15.91 | $16.02 | $15.21 | 50,292 |
| 2021-08-23 | $15.90 | $15.92 | $15.85 | $15.89 | $15.09 | 46,616 |
| 2021-08-20 | $15.90 | $15.90 | $15.69 | $15.89 | $15.09 | 73,190 |
| 2021-08-19 | $15.84 | $15.89 | $15.84 | $15.85 | $15.05 | 49,175 |
| 2021-08-18 | $15.87 | $15.87 | $15.80 | $15.86 | $15.06 | 64,861 |
| 2021-08-17 | $15.67 | $15.85 | $15.65 | $15.83 | $15.03 | 79,028 |
| 2021-08-16 | $15.75 | $15.80 | $15.65 | $15.65 | $14.86 | 77,353 |
| 2021-08-13 | $15.78 | $15.84 | $15.59 | $15.76 | $14.97 | 70,698 |
| 2021-08-12 | $15.93 | $15.93 | $15.82 | $15.88 | $15.02 | 77,210 |
| 2021-08-11 | $15.95 | $16.01 | $15.88 | $15.93 | $15.07 | 115,815 |
| 2021-08-10 | $15.91 | $15.91 | $15.85 | $15.87 | $15.01 | 44,330 |
| 2021-08-09 | $15.88 | $15.94 | $15.88 | $15.91 | $15.05 | 70,855 |
| 2021-08-06 | $15.87 | $15.94 | $15.79 | $15.92 | $15.06 | 65,854 |
| 2021-08-05 | $15.80 | $15.90 | $15.68 | $15.87 | $15.01 | 46,358 |
| 2021-08-04 | $15.87 | $15.90 | $15.83 | $15.84 | $14.98 | 92,589 |
| 2021-08-03 | $15.74 | $15.88 | $15.74 | $15.87 | $15.01 | 56,848 |
| 2021-08-02 | $15.70 | $15.79 | $15.67 | $15.74 | $14.89 | 60,351 |
| 2021-07-30 | $15.74 | $15.82 | $15.64 | $15.70 | $14.85 | 74,394 |
| 2021-07-29 | $15.72 | $15.78 | $15.72 | $15.74 | $14.89 | 43,597 |
| 2021-07-28 | $15.66 | $15.72 | $15.64 | $15.72 | $14.87 | 77,252 |
| 2021-07-27 | $15.60 | $15.70 | $15.56 | $15.66 | $14.81 | 116,018 |
| 2021-07-26 | $15.50 | $15.64 | $15.45 | $15.61 | $14.77 | 68,678 |
| 2021-07-23 | $15.42 | $15.48 | $15.35 | $15.48 | $14.64 | 69,769 |
| 2021-07-22 | $15.45 | $15.48 | $15.36 | $15.37 | $14.54 | 76,258 |
| 2021-07-21 | $15.53 | $15.54 | $15.42 | $15.44 | $14.60 | 78,356 |
| 2021-07-20 | $15.45 | $15.56 | $15.44 | $15.45 | $14.61 | 87,510 |
| 2021-07-19 | $15.53 | $15.66 | $15.43 | $15.48 | $14.64 | 119,148 |
| 2021-07-16 | $15.77 | $15.77 | $15.56 | $15.59 | $14.75 | 103,504 |
| 2021-07-15 | $15.78 | $15.85 | $15.67 | $15.70 | $14.85 | 68,637 |
| 2021-07-14 | $16.04 | $16.07 | $15.81 | $15.85 | $14.99 | 72,626 |
| 2021-07-13 | $16.05 | $16.12 | $16.05 | $16.08 | $15.15 | 111,216 |
| 2021-07-12 | $15.99 | $16.13 | $15.96 | $16.09 | $15.16 | 87,732 |
| 2021-07-09 | $15.92 | $15.99 | $15.91 | $15.97 | $15.05 | 54,554 |
| 2021-07-08 | $15.84 | $15.97 | $15.78 | $15.85 | $14.93 | 104,090 |
| 2021-07-07 | $15.87 | $15.90 | $15.87 | $15.89 | $14.97 | 59,025 |
| 2021-07-06 | $15.82 | $15.87 | $15.82 | $15.85 | $14.93 | 79,768 |
| 2021-07-02 | $15.82 | $15.84 | $15.81 | $15.84 | $14.92 | 60,147 |
| 2021-07-01 | $15.82 | $15.82 | $15.76 | $15.82 | $14.91 | 84,970 |
| 2021-06-30 | $15.82 | $15.84 | $15.75 | $15.75 | $14.84 | 118,940 |
| 2021-06-29 | $15.77 | $15.81 | $15.70 | $15.79 | $14.88 | 111,145 |
| 2021-06-28 | $15.70 | $15.71 | $15.66 | $15.70 | $14.79 | 94,747 |
| 2021-06-25 | $15.68 | $15.71 | $15.65 | $15.70 | $14.79 | 81,366 |
| 2021-06-24 | $15.60 | $15.67 | $15.59 | $15.67 | $14.76 | 69,944 |
| 2021-06-23 | $15.58 | $15.58 | $15.53 | $15.56 | $14.66 | 44,086 |
| 2021-06-22 | $15.52 | $15.54 | $15.50 | $15.52 | $14.62 | 50,411 |
| 2021-06-21 | $15.55 | $15.55 | $15.51 | $15.54 | $14.64 | 71,453 |
| 2021-06-18 | $15.48 | $15.55 | $15.47 | $15.55 | $14.65 | 53,073 |
| 2021-06-17 | $15.41 | $15.50 | $15.34 | $15.48 | $14.59 | 116,985 |
| 2021-06-16 | $15.45 | $15.50 | $15.34 | $15.36 | $14.47 | 63,579 |
| 2021-06-15 | $15.43 | $15.48 | $15.41 | $15.45 | $14.56 | 72,640 |
| 2021-06-14 | $15.43 | $15.54 | $15.39 | $15.42 | $14.53 | 116,946 |
| 2021-06-11 | $15.43 | $15.60 | $15.43 | $15.49 | $14.54 | 133,552 |
| 2021-06-10 | $15.47 | $15.53 | $15.41 | $15.42 | $14.47 | 98,581 |
| 2021-06-09 | $15.49 | $15.54 | $15.42 | $15.48 | $14.53 | 120,617 |
| 2021-06-08 | $15.44 | $15.48 | $15.36 | $15.46 | $14.51 | 109,904 |
| 2021-06-07 | $15.42 | $15.42 | $15.34 | $15.42 | $14.47 | 68,082 |
| 2021-06-04 | $15.42 | $15.42 | $15.33 | $15.38 | $14.43 | 44,728 |
| 2021-06-03 | $15.42 | $15.42 | $15.35 | $15.38 | $14.43 | 77,556 |
| 2021-06-02 | $15.38 | $15.45 | $15.35 | $15.42 | $14.47 | 72,810 |
| 2021-06-01 | $15.35 | $15.43 | $15.31 | $15.35 | $14.41 | 72,985 |
| 2021-05-28 | $15.35 | $15.37 | $15.29 | $15.36 | $14.41 | 64,164 |
| 2021-05-27 | $15.33 | $15.34 | $15.29 | $15.33 | $14.39 | 55,756 |
| 2021-05-26 | $15.26 | $15.32 | $15.23 | $15.31 | $14.37 | 58,595 |
| 2021-05-25 | $15.19 | $15.26 | $15.18 | $15.25 | $14.31 | 88,265 |
| 2021-05-24 | $15.22 | $15.26 | $15.15 | $15.18 | $14.25 | 124,888 |
| 2021-05-21 | $15.22 | $15.24 | $15.18 | $15.19 | $14.26 | 73,351 |
| 2021-05-20 | $15.16 | $15.19 | $15.14 | $15.19 | $14.26 | 105,302 |
| 2021-05-19 | $15.08 | $15.14 | $15.06 | $15.12 | $14.19 | 85,775 |
| 2021-05-18 | $15.13 | $15.15 | $15.06 | $15.10 | $14.17 | 129,973 |
| 2021-05-17 | $15.15 | $15.19 | $15.05 | $15.14 | $14.21 | 146,655 |
| 2021-05-14 | $15.12 | $15.17 | $15.08 | $15.15 | $14.22 | 104,294 |
| 2021-05-13 | $15.18 | $15.27 | $15.06 | $15.06 | $14.13 | 86,362 |
| 2021-05-12 | $15.35 | $15.48 | $15.18 | $15.25 | $14.25 | 98,085 |
| 2021-05-11 | $15.44 | $15.44 | $15.37 | $15.38 | $14.37 | 72,599 |
| 2021-05-10 | $15.44 | $15.55 | $15.44 | $15.47 | $14.46 | 86,694 |
| 2021-05-07 | $15.48 | $15.51 | $15.43 | $15.44 | $14.43 | 99,852 |
| 2021-05-06 | $15.42 | $15.49 | $15.36 | $15.48 | $14.47 | 113,436 |
| 2021-05-05 | $15.30 | $15.42 | $15.30 | $15.42 | $14.41 | 99,900 |
| 2021-05-04 | $15.16 | $15.30 | $15.16 | $15.28 | $14.28 | 113,158 |
| 2021-05-03 | $15.11 | $15.19 | $15.09 | $15.16 | $14.17 | 117,760 |
| 2021-04-30 | $15.10 | $15.14 | $15.05 | $15.11 | $14.12 | 65,348 |
| 2021-04-29 | $15.15 | $15.16 | $15.03 | $15.09 | $14.10 | 110,168 |
| 2021-04-28 | $15.17 | $15.20 | $15.09 | $15.14 | $14.15 | 195,044 |
| 2021-04-27 | $15.26 | $15.30 | $15.15 | $15.17 | $14.18 | 165,412 |
| 2021-04-26 | $15.22 | $15.27 | $15.21 | $15.24 | $14.24 | 128,381 |
| 2021-04-23 | $15.10 | $15.22 | $15.10 | $15.21 | $14.22 | 136,368 |
| 2021-04-22 | $15.12 | $15.16 | $15.07 | $15.08 | $14.09 | 130,519 |
| 2021-04-21 | $15.08 | $15.14 | $15.08 | $15.12 | $14.13 | 91,574 |
| 2021-04-20 | $15.08 | $15.11 | $15.06 | $15.08 | $14.09 | 75,374 |
| 2021-04-19 | $15.15 | $15.16 | $15.06 | $15.08 | $14.09 | 142,608 |
| 2021-04-16 | $15.16 | $15.19 | $15.10 | $15.13 | $14.14 | 208,412 |
| 2021-04-15 | $15.12 | $15.17 | $15.10 | $15.15 | $14.16 | 196,488 |
| 2021-04-14 | $15.37 | $15.37 | $15.08 | $15.09 | $14.10 | 295,258 |
| 2021-04-13 | $15.54 | $15.54 | $15.34 | $15.39 | $14.38 | 96,118 |
| 2021-04-12 | $15.73 | $15.73 | $15.49 | $15.56 | $14.54 | 54,910 |
| 2021-04-09 | $15.80 | $15.91 | $15.48 | $15.72 | $14.69 | 62,707 |
| 2021-04-08 | $15.87 | $15.89 | $15.75 | $15.83 | $14.79 | 15,971 |
| 2021-04-07 | $15.80 | $15.90 | $15.64 | $15.70 | $14.67 | 39,771 |
| 2021-04-06 | $15.51 | $16.06 | $15.51 | $15.61 | $14.53 | 39,119 |
| 2021-04-05 | $15.33 | $15.53 | $15.33 | $15.52 | $14.45 | 42,363 |
| 2021-04-01 | $15.34 | $15.39 | $15.22 | $15.32 | $14.26 | 75,641 |
| 2021-03-31 | $15.08 | $15.26 | $15.08 | $15.26 | $14.20 | 43,662 |
| 2021-03-30 | $14.97 | $15.09 | $14.92 | $15.07 | $14.03 | 65,745 |
| 2021-03-29 | $14.92 | $14.98 | $14.90 | $14.94 | $13.91 | 45,114 |
| 2021-03-26 | $14.86 | $14.92 | $14.80 | $14.92 | $13.89 | 46,317 |
| 2021-03-25 | $14.87 | $14.89 | $14.80 | $14.84 | $13.81 | 52,495 |
| 2021-03-24 | $14.83 | $14.91 | $14.71 | $14.89 | $13.86 | 35,617 |
| 2021-03-23 | $14.74 | $14.85 | $14.71 | $14.79 | $13.77 | 33,450 |
| 2021-03-22 | $14.80 | $14.86 | $14.70 | $14.80 | $13.78 | 53,080 |
| 2021-03-19 | $14.82 | $14.82 | $14.60 | $14.78 | $13.76 | 79,453 |
| 2021-03-18 | $14.93 | $14.93 | $14.78 | $14.81 | $13.79 | 66,738 |
| 2021-03-17 | $15.12 | $15.12 | $14.93 | $15.02 | $13.98 | 53,202 |
| 2021-03-16 | $15.24 | $15.24 | $15.06 | $15.06 | $14.02 | 45,973 |
| 2021-03-15 | $15.37 | $15.38 | $15.17 | $15.24 | $14.19 | 29,874 |
| 2021-03-12 | $15.41 | $15.52 | $15.30 | $15.45 | $14.38 | 12,940 |
| 2021-03-11 | $15.65 | $15.65 | $15.49 | $15.50 | $14.37 | 27,962 |
| 2021-03-10 | $15.45 | $15.47 | $15.41 | $15.45 | $14.32 | 18,450 |
| 2021-03-09 | $15.26 | $15.36 | $15.18 | $15.33 | $14.21 | 17,245 |
| 2021-03-08 | $15.24 | $15.25 | $15.19 | $15.25 | $14.14 | 30,963 |
| 2021-03-05 | $15.19 | $15.19 | $15.10 | $15.17 | $14.06 | 37,195 |
| 2021-03-04 | $15.22 | $15.25 | $15.07 | $15.10 | $14.00 | 29,645 |
| 2021-03-03 | $15.09 | $15.32 | $14.96 | $15.13 | $14.03 | 45,861 |
| 2021-03-02 | $15.20 | $15.20 | $15.06 | $15.11 | $14.01 | 39,118 |
| 2021-03-01 | $15.15 | $15.26 | $15.06 | $15.13 | $14.03 | 44,129 |
| 2021-02-26 | $15.04 | $15.15 | $14.86 | $15.00 | $13.91 | 77,267 |
| 2021-02-25 | $15.06 | $15.16 | $14.85 | $15.02 | $13.93 | 53,232 |
| 2021-02-24 | $15.25 | $15.25 | $15.09 | $15.17 | $14.06 | 33,557 |
| 2021-02-23 | $15.45 | $15.58 | $15.02 | $15.15 | $14.04 | 53,152 |
| 2021-02-22 | $15.74 | $15.74 | $15.43 | $15.45 | $14.32 | 25,965 |
| 2021-02-19 | $15.77 | $15.86 | $15.65 | $15.74 | $14.59 | 24,311 |
| 2021-02-18 | $15.72 | $15.72 | $15.66 | $15.71 | $14.56 | 26,198 |
| 2021-02-17 | $15.64 | $15.86 | $15.64 | $15.71 | $14.56 | 12,828 |
| 2021-02-16 | $15.67 | $15.70 | $15.63 | $15.64 | $14.50 | 28,794 |
| 2021-02-12 | $16.06 | $16.09 | $15.71 | $15.71 | $14.56 | 39,739 |
| 2021-02-11 | $16.10 | $16.29 | $16.07 | $16.16 | $14.92 | 28,249 |
| 2021-02-10 | $15.97 | $16.07 | $15.95 | $16.04 | $14.81 | 26,483 |
| 2021-02-09 | $15.81 | $15.99 | $15.77 | $15.99 | $14.77 | 46,697 |
| 2021-02-08 | $15.72 | $15.82 | $15.66 | $15.77 | $14.56 | 25,075 |
| 2021-02-05 | $15.45 | $15.77 | $15.45 | $15.65 | $14.45 | 90,785 |
| 2021-02-04 | $15.36 | $15.43 | $15.36 | $15.43 | $14.25 | 39,310 |
| 2021-02-03 | $15.35 | $15.47 | $15.35 | $15.40 | $14.22 | 30,547 |
| 2021-02-02 | $15.32 | $15.49 | $15.32 | $15.40 | $14.22 | 30,926 |
| 2021-02-01 | $15.47 | $15.47 | $15.30 | $15.37 | $14.19 | 38,487 |
| 2021-01-29 | $15.28 | $15.37 | $15.25 | $15.37 | $14.19 | 47,730 |
| 2021-01-28 | $15.29 | $15.41 | $15.25 | $15.33 | $14.16 | 42,339 |
| 2021-01-27 | $15.32 | $15.38 | $15.29 | $15.35 | $14.18 | 41,495 |
| 2021-01-26 | $15.35 | $15.52 | $15.33 | $15.46 | $14.28 | 42,967 |
| 2021-01-25 | $15.45 | $15.51 | $15.31 | $15.31 | $14.14 | 50,759 |
| 2021-01-22 | $15.55 | $15.55 | $15.44 | $15.44 | $14.26 | 33,130 |
| 2021-01-21 | $15.51 | $15.52 | $15.40 | $15.52 | $14.33 | 17,831 |
| 2021-01-20 | $15.39 | $15.49 | $15.30 | $15.49 | $14.30 | 56,142 |
| 2021-01-19 | $15.32 | $15.36 | $15.28 | $15.33 | $14.16 | 31,725 |
| 2021-01-15 | $15.38 | $15.38 | $15.28 | $15.36 | $14.18 | 29,095 |
| 2021-01-14 | $15.33 | $15.51 | $15.33 | $15.37 | $14.19 | 23,274 |
| 2021-01-13 | $15.35 | $15.41 | $15.35 | $15.41 | $14.17 | 25,144 |
| 2021-01-12 | $15.27 | $15.37 | $15.24 | $15.32 | $14.09 | 31,786 |
| 2021-01-11 | $15.28 | $15.36 | $15.25 | $15.34 | $14.11 | 36,837 |
| 2021-01-08 | $15.34 | $15.39 | $15.33 | $15.33 | $14.10 | 11,960 |
| 2021-01-07 | $15.34 | $15.40 | $15.25 | $15.36 | $14.13 | 56,070 |
| 2021-01-06 | $15.37 | $15.37 | $15.31 | $15.35 | $14.12 | 12,217 |
| 2021-01-05 | $15.38 | $15.43 | $15.28 | $15.39 | $14.15 | 33,711 |
| 2021-01-04 | $15.38 | $15.43 | $15.30 | $15.38 | $14.15 | 28,769 |
| 2020-12-31 | $15.31 | $15.42 | $15.17 | $15.42 | $14.18 | 52,136 |
| 2020-12-30 | $15.23 | $15.32 | $15.23 | $15.31 | $14.08 | 74,943 |
| 2020-12-29 | $15.42 | $15.42 | $15.15 | $15.35 | $14.12 | 43,725 |
| 2020-12-28 | $15.37 | $15.40 | $15.28 | $15.34 | $14.11 | 28,768 |
| 2020-12-24 | $15.25 | $15.35 | $15.25 | $15.29 | $14.06 | 16,446 |
| 2020-12-23 | $15.29 | $15.39 | $15.18 | $15.23 | $14.01 | 81,717 |
| 2020-12-22 | $15.49 | $15.49 | $15.25 | $15.34 | $14.11 | 19,288 |
| 2020-12-21 | $15.30 | $15.44 | $15.28 | $15.44 | $14.20 | 55,498 |
| 2020-12-18 | $15.40 | $15.40 | $15.30 | $15.40 | $14.16 | 19,526 |
| 2020-12-17 | $15.25 | $15.39 | $15.25 | $15.38 | $14.15 | 39,542 |
| 2020-12-16 | $15.29 | $15.29 | $15.25 | $15.26 | $14.04 | 22,989 |
| 2020-12-15 | $15.25 | $15.41 | $15.22 | $15.35 | $14.12 | 26,473 |
| 2020-12-14 | $15.41 | $15.41 | $15.27 | $15.27 | $14.04 | 13,997 |
| 2020-12-11 | $15.35 | $15.45 | $15.30 | $15.39 | $14.10 | 13,732 |
| 2020-12-10 | $15.35 | $15.42 | $15.35 | $15.38 | $14.09 | 17,356 |
| 2020-12-09 | $15.42 | $15.45 | $15.37 | $15.37 | $14.08 | 10,806 |
| 2020-12-08 | $15.28 | $15.37 | $15.28 | $15.34 | $14.05 | 19,817 |
| 2020-12-07 | $15.22 | $15.30 | $15.22 | $15.27 | $13.99 | 22,421 |
| 2020-12-04 | $15.31 | $15.31 | $15.22 | $15.22 | $13.94 | 24,583 |
| 2020-12-03 | $15.32 | $15.36 | $15.24 | $15.27 | $13.99 | 27,206 |
| 2020-12-02 | $15.44 | $15.47 | $15.13 | $15.22 | $13.94 | 84,603 |
| 2020-12-01 | $15.40 | $15.41 | $15.36 | $15.40 | $14.11 | 22,793 |
| 2020-11-30 | $15.37 | $15.40 | $15.30 | $15.35 | $14.06 | 7,438 |
| 2020-11-27 | $15.36 | $15.37 | $15.30 | $15.33 | $14.04 | 12,741 |
| 2020-11-25 | $15.35 | $15.35 | $15.26 | $15.30 | $14.01 | 9,630 |
| 2020-11-24 | $15.30 | $15.30 | $15.24 | $15.27 | $13.99 | 12,651 |
| 2020-11-23 | $15.20 | $15.30 | $15.13 | $15.23 | $13.95 | 42,452 |
| 2020-11-20 | $15.13 | $15.22 | $15.13 | $15.15 | $13.88 | 24,002 |
| 2020-11-19 | $15.18 | $15.19 | $15.10 | $15.15 | $13.88 | 15,236 |
| 2020-11-18 | $15.17 | $15.22 | $15.10 | $15.15 | $13.88 | 29,224 |
| 2020-11-17 | $15.16 | $15.16 | $15.08 | $15.08 | $13.81 | 22,267 |
| 2020-11-16 | $15.10 | $15.15 | $15.09 | $15.14 | $13.87 | 32,963 |
| 2020-11-13 | $15.05 | $15.22 | $15.05 | $15.16 | $13.89 | 47,628 |
| 2020-11-12 | $15.15 | $15.26 | $15.11 | $15.23 | $13.89 | 12,810 |
| 2020-11-11 | $15.15 | $15.15 | $15.06 | $15.15 | $13.82 | 24,045 |
| 2020-11-10 | $15.05 | $15.27 | $14.97 | $15.15 | $13.82 | 22,547 |
| 2020-11-09 | $15.00 | $15.08 | $15.00 | $15.02 | $13.70 | 33,164 |
| 2020-11-06 | $14.88 | $14.98 | $14.84 | $14.96 | $13.65 | 25,689 |
| 2020-11-05 | $14.86 | $14.92 | $14.75 | $14.90 | $13.59 | 27,478 |
| 2020-11-04 | $14.69 | $14.82 | $14.59 | $14.82 | $13.52 | 42,189 |
| 2020-11-03 | $14.55 | $14.66 | $14.46 | $14.61 | $13.33 | 54,264 |
| 2020-11-02 | $14.58 | $14.58 | $14.42 | $14.47 | $13.20 | 36,878 |
| 2020-10-30 | $14.63 | $14.63 | $14.35 | $14.44 | $13.17 | 18,141 |
| 2020-10-29 | $14.40 | $14.58 | $14.37 | $14.53 | $13.26 | 50,517 |
| 2020-10-28 | $14.43 | $14.43 | $14.26 | $14.35 | $13.09 | 42,945 |
| 2020-10-27 | $14.35 | $14.49 | $14.33 | $14.33 | $13.07 | 33,574 |
| 2020-10-26 | $14.45 | $14.56 | $14.24 | $14.28 | $13.03 | 79,734 |
| 2020-10-23 | $14.62 | $14.72 | $14.53 | $14.53 | $13.26 | 28,500 |
| 2020-10-22 | $14.76 | $14.81 | $14.60 | $14.64 | $13.36 | 38,415 |
| 2020-10-21 | $14.91 | $14.91 | $14.70 | $14.75 | $13.46 | 64,131 |
| 2020-10-20 | $14.90 | $14.96 | $14.85 | $14.91 | $13.60 | 25,282 |
| 2020-10-19 | $14.99 | $14.99 | $14.85 | $14.88 | $13.57 | 28,486 |
| 2020-10-16 | $15.28 | $15.28 | $14.96 | $14.99 | $13.67 | 28,479 |
| 2020-10-15 | $15.30 | $15.49 | $15.05 | $15.08 | $13.76 | 32,330 |
| 2020-10-14 | $15.32 | $15.32 | $15.10 | $15.26 | $13.92 | 18,328 |
| 2020-10-13 | $15.23 | $15.23 | $15.11 | $15.16 | $13.77 | 19,014 |
| 2020-10-12 | $15.06 | $15.24 | $15.03 | $15.20 | $13.81 | 48,886 |
| 2020-10-09 | $15.11 | $15.33 | $15.10 | $15.16 | $13.77 | 32,855 |
| 2020-10-08 | $15.12 | $15.35 | $15.12 | $15.15 | $13.77 | 17,408 |
| 2020-10-07 | $15.08 | $15.13 | $14.99 | $15.08 | $13.70 | 39,188 |
| 2020-10-06 | $15.08 | $15.14 | $14.98 | $15.06 | $13.68 | 37,025 |
| 2020-10-05 | $15.10 | $15.15 | $14.97 | $15.00 | $13.63 | 28,021 |
| 2020-10-02 | $15.00 | $15.09 | $14.96 | $15.08 | $13.70 | 19,282 |
| 2020-10-01 | $15.07 | $15.10 | $14.94 | $15.01 | $13.64 | 36,851 |
| 2020-09-30 | $15.04 | $15.10 | $14.90 | $14.90 | $13.54 | 34,424 |
| 2020-09-29 | $15.15 | $15.16 | $14.97 | $15.04 | $13.67 | 34,012 |
| 2020-09-28 | $15.05 | $15.23 | $15.04 | $15.08 | $13.70 | 21,778 |
| 2020-09-25 | $15.11 | $15.12 | $14.52 | $14.93 | $13.57 | 36,677 |
| 2020-09-24 | $15.10 | $15.37 | $14.95 | $15.18 | $13.79 | 34,068 |
| 2020-09-23 | $15.05 | $15.22 | $15.02 | $15.05 | $13.67 | 20,685 |
| 2020-09-22 | $15.00 | $15.25 | $15.00 | $15.10 | $13.72 | 22,388 |
| 2020-09-21 | $15.32 | $15.32 | $14.99 | $15.04 | $13.67 | 39,466 |
| 2020-09-18 | $15.37 | $15.49 | $15.22 | $15.25 | $13.86 | 19,544 |
| 2020-09-17 | $15.37 | $15.69 | $15.09 | $15.29 | $13.89 | 12,722 |
| 2020-09-16 | $15.32 | $15.32 | $15.16 | $15.29 | $13.89 | 20,791 |
| 2020-09-15 | $15.34 | $15.35 | $15.21 | $15.31 | $13.91 | 27,756 |
| 2020-09-14 | $15.24 | $15.35 | $15.21 | $15.27 | $13.87 | 17,584 |
| 2020-09-11 | $15.62 | $15.70 | $15.30 | $15.35 | $13.89 | 56,243 |
| 2020-09-10 | $14.86 | $15.68 | $14.86 | $15.66 | $14.17 | 163,770 |
| 2020-09-09 | $14.70 | $14.84 | $14.60 | $14.84 | $13.43 | 25,709 |
| 2020-09-08 | $14.68 | $14.69 | $14.52 | $14.67 | $13.28 | 17,426 |
| 2020-09-04 | $14.85 | $14.85 | $14.50 | $14.65 | $13.26 | 71,294 |
| 2020-09-03 | $14.86 | $14.94 | $14.63 | $14.71 | $13.31 | 50,649 |
| 2020-09-02 | $14.84 | $14.90 | $14.80 | $14.87 | $13.46 | 27,259 |
| 2020-09-01 | $14.91 | $15.00 | $14.77 | $14.80 | $13.39 | 55,491 |
| 2020-08-31 | $14.73 | $14.86 | $14.73 | $14.83 | $13.42 | 31,034 |
| 2020-08-28 | $14.80 | $14.80 | $14.63 | $14.76 | $13.36 | 66,548 |
| 2020-08-27 | $14.75 | $14.79 | $14.71 | $14.73 | $13.33 | 22,474 |
| 2020-08-26 | $14.98 | $15.03 | $14.60 | $14.68 | $13.29 | 73,531 |
| 2020-08-25 | $14.96 | $15.05 | $14.94 | $14.94 | $13.52 | 26,076 |
| 2020-08-24 | $15.05 | $15.07 | $14.81 | $14.99 | $13.57 | 76,864 |
| 2020-08-21 | $15.10 | $15.10 | $14.98 | $15.05 | $13.62 | 39,325 |
| 2020-08-20 | $15.30 | $15.34 | $15.04 | $15.06 | $13.63 | 55,190 |
| 2020-08-19 | $15.45 | $15.45 | $15.26 | $15.26 | $13.81 | 40,001 |
| 2020-08-18 | $15.67 | $15.69 | $15.36 | $15.37 | $13.91 | 43,577 |
| 2020-08-17 | $15.53 | $15.65 | $15.46 | $15.57 | $14.09 | 18,256 |
| 2020-08-14 | $15.50 | $15.61 | $15.50 | $15.57 | $14.09 | 13,180 |
| 2020-08-13 | $15.68 | $15.75 | $15.50 | $15.53 | $14.05 | 33,950 |
| 2020-08-12 | $15.65 | $15.73 | $15.56 | $15.70 | $14.15 | 21,942 |
| 2020-08-11 | $15.70 | $15.70 | $15.67 | $15.69 | $14.15 | 26,222 |
| 2020-08-10 | $15.67 | $15.75 | $15.61 | $15.74 | $14.19 | 26,718 |
| 2020-08-07 | $15.77 | $15.79 | $15.58 | $15.58 | $14.05 | 25,975 |
| 2020-08-06 | $15.88 | $15.88 | $15.59 | $15.66 | $14.12 | 50,118 |
| 2020-08-05 | $15.82 | $15.87 | $15.76 | $15.78 | $14.23 | 24,042 |
| 2020-08-04 | $15.76 | $15.76 | $15.67 | $15.70 | $14.15 | 23,926 |
| 2020-08-03 | $15.74 | $15.75 | $15.62 | $15.66 | $14.12 | 46,831 |
| 2020-07-31 | $15.51 | $15.85 | $15.50 | $15.60 | $14.06 | 43,752 |
| 2020-07-30 | $15.55 | $15.64 | $15.46 | $15.53 | $14.00 | 41,237 |
| 2020-07-29 | $15.50 | $15.50 | $15.38 | $15.48 | $13.96 | 46,438 |
| 2020-07-28 | $15.25 | $15.35 | $15.22 | $15.32 | $13.81 | 28,193 |
| 2020-07-27 | $15.25 | $15.33 | $15.21 | $15.22 | $13.72 | 19,251 |
| 2020-07-24 | $15.36 | $15.37 | $15.23 | $15.26 | $13.76 | 18,730 |
| 2020-07-23 | $15.30 | $15.35 | $15.25 | $15.28 | $13.78 | 31,804 |
| 2020-07-22 | $15.43 | $15.46 | $15.32 | $15.32 | $13.81 | 28,711 |
| 2020-07-21 | $15.40 | $15.45 | $15.31 | $15.35 | $13.84 | 33,118 |
| 2020-07-20 | $15.40 | $15.40 | $15.30 | $15.30 | $13.79 | 13,739 |
| 2020-07-17 | $15.55 | $15.59 | $15.39 | $15.40 | $13.88 | 35,443 |
| 2020-07-16 | $15.68 | $15.72 | $15.45 | $15.45 | $13.93 | 51,401 |
| 2020-07-15 | $15.65 | $15.84 | $15.65 | $15.72 | $14.17 | 30,011 |
| 2020-07-14 | $15.78 | $15.80 | $15.62 | $15.68 | $14.14 | 46,136 |
| 2020-07-13 | $15.76 | $15.76 | $15.69 | $15.76 | $14.15 | 44,999 |
| 2020-07-10 | $15.87 | $15.87 | $15.61 | $15.73 | $14.13 | 43,581 |
| 2020-07-09 | $15.64 | $15.92 | $15.64 | $15.76 | $14.15 | 58,256 |
| 2020-07-08 | $15.49 | $15.99 | $15.48 | $15.75 | $14.15 | 54,121 |
| 2020-07-07 | $15.06 | $15.61 | $15.06 | $15.53 | $13.95 | 88,235 |
| 2020-07-06 | $14.83 | $15.25 | $14.75 | $15.17 | $13.62 | 68,883 |
| 2020-07-02 | $14.90 | $14.99 | $14.81 | $14.82 | $13.31 | 36,036 |
| 2020-07-01 | $14.81 | $14.89 | $14.78 | $14.89 | $13.37 | 39,250 |
| 2020-06-30 | $14.77 | $14.80 | $14.71 | $14.71 | $13.21 | 59,093 |
| 2020-06-29 | $14.75 | $14.80 | $14.71 | $14.80 | $13.29 | 30,944 |
| 2020-06-26 | $14.78 | $14.79 | $14.75 | $14.76 | $13.26 | 23,099 |
| 2020-06-25 | $14.80 | $14.80 | $14.75 | $14.78 | $13.27 | 27,382 |
| 2020-06-24 | $14.79 | $14.80 | $14.70 | $14.78 | $13.27 | 62,338 |
| 2020-06-23 | $14.73 | $14.73 | $14.65 | $14.69 | $13.19 | 37,406 |
| 2020-06-22 | $14.51 | $14.62 | $14.51 | $14.60 | $13.11 | 25,845 |
| 2020-06-19 | $14.50 | $14.67 | $14.45 | $14.56 | $13.08 | 40,366 |
| 2020-06-18 | $14.37 | $14.43 | $14.37 | $14.41 | $12.94 | 13,985 |
| 2020-06-17 | $14.45 | $14.48 | $14.29 | $14.32 | $12.86 | 48,053 |
| 2020-06-16 | $14.48 | $14.55 | $14.37 | $14.48 | $13.00 | 39,665 |
| 2020-06-15 | $14.16 | $14.45 | $14.16 | $14.45 | $12.98 | 35,044 |
| 2020-06-12 | $14.21 | $14.27 | $14.14 | $14.27 | $12.82 | 32,498 |
| 2020-06-11 | $14.29 | $14.29 | $14.14 | $14.21 | $12.71 | 54,193 |
| 2020-06-10 | $14.33 | $14.33 | $14.27 | $14.29 | $12.78 | 78,078 |
| 2020-06-09 | $14.34 | $14.34 | $14.26 | $14.26 | $12.75 | 29,677 |
| 2020-06-08 | $14.31 | $14.38 | $14.24 | $14.25 | $12.74 | 67,071 |
| 2020-06-05 | $14.21 | $14.35 | $14.21 | $14.26 | $12.75 | 55,612 |
| 2020-06-04 | $14.30 | $14.36 | $14.21 | $14.22 | $12.72 | 30,917 |
| 2020-06-03 | $14.35 | $14.39 | $14.18 | $14.31 | $12.80 | 57,562 |
| 2020-06-02 | $14.32 | $14.34 | $14.22 | $14.29 | $12.78 | 67,167 |
| 2020-06-01 | $13.99 | $14.18 | $13.94 | $14.15 | $12.65 | 55,320 |
| 2020-05-29 | $13.82 | $13.96 | $13.75 | $13.96 | $12.49 | 34,274 |
| 2020-05-28 | $13.64 | $13.82 | $13.61 | $13.75 | $12.30 | 57,542 |
| 2020-05-27 | $13.59 | $13.79 | $13.48 | $13.54 | $12.11 | 51,415 |
| 2020-05-26 | $13.50 | $13.51 | $13.42 | $13.45 | $12.03 | 39,384 |
| 2020-05-22 | $13.40 | $13.44 | $13.38 | $13.42 | $12.00 | 21,428 |
| 2020-05-21 | $13.37 | $13.40 | $13.28 | $13.34 | $11.93 | 29,521 |
| 2020-05-20 | $13.21 | $13.36 | $13.21 | $13.29 | $11.89 | 54,084 |
| 2020-05-19 | $13.23 | $13.23 | $13.11 | $13.16 | $11.77 | 39,367 |
| 2020-05-18 | $13.27 | $13.28 | $13.15 | $13.15 | $11.76 | 35,126 |
| 2020-05-15 | $13.20 | $13.20 | $13.13 | $13.18 | $11.79 | 42,672 |
| 2020-05-14 | $13.14 | $13.23 | $13.08 | $13.17 | $11.78 | 40,199 |
| 2020-05-13 | $13.31 | $13.35 | $13.20 | $13.24 | $11.79 | 57,643 |
| 2020-05-12 | $13.31 | $13.31 | $13.25 | $13.26 | $11.81 | 34,515 |
| 2020-05-11 | $13.49 | $13.49 | $13.18 | $13.21 | $11.76 | 138,666 |
| 2020-05-08 | $13.44 | $13.54 | $13.40 | $13.46 | $11.99 | 57,097 |
| 2020-05-07 | $13.39 | $13.48 | $13.30 | $13.44 | $11.97 | 48,905 |
| 2020-05-06 | $13.39 | $13.40 | $13.20 | $13.30 | $11.84 | 86,231 |
| 2020-05-05 | $13.26 | $13.30 | $13.21 | $13.30 | $11.84 | 49,359 |
| 2020-05-04 | $13.20 | $13.24 | $13.06 | $13.14 | $11.70 | 48,913 |
| 2020-05-01 | $13.04 | $13.19 | $13.01 | $13.17 | $11.73 | 74,599 |
| 2020-04-30 | $13.11 | $13.11 | $12.89 | $13.03 | $11.60 | 54,735 |
| 2020-04-29 | $12.94 | $13.22 | $12.81 | $13.10 | $11.66 | 93,611 |
| 2020-04-28 | $12.76 | $12.91 | $12.65 | $12.80 | $11.40 | 110,219 |
| 2020-04-27 | $13.12 | $13.12 | $12.70 | $12.75 | $11.35 | 154,851 |
| 2020-04-24 | $13.26 | $13.34 | $13.04 | $13.16 | $11.72 | 67,379 |
| 2020-04-23 | $13.58 | $13.58 | $13.24 | $13.26 | $11.81 | 68,649 |
| 2020-04-22 | $13.45 | $13.60 | $13.45 | $13.51 | $12.03 | 25,170 |
| 2020-04-21 | $13.47 | $13.47 | $13.28 | $13.44 | $11.97 | 59,625 |
| 2020-04-20 | $13.84 | $13.87 | $13.50 | $13.51 | $12.03 | 73,678 |
| 2020-04-17 | $13.96 | $13.99 | $13.73 | $13.81 | $12.30 | 52,731 |
| 2020-04-16 | $13.93 | $13.93 | $13.75 | $13.78 | $12.27 | 55,372 |
| 2020-04-15 | $14.00 | $14.05 | $13.90 | $13.93 | $12.40 | 33,052 |
| 2020-04-14 | $13.71 | $14.23 | $13.71 | $14.02 | $12.48 | 47,988 |
| 2020-04-13 | $14.15 | $14.15 | $13.65 | $13.72 | $12.17 | 62,168 |
| 2020-04-09 | $13.80 | $14.13 | $13.74 | $14.05 | $12.46 | 119,791 |
| 2020-04-08 | $13.30 | $13.69 | $13.11 | $13.67 | $12.12 | 92,941 |
| 2020-04-07 | $13.16 | $13.52 | $12.97 | $13.00 | $11.53 | 126,986 |
| 2020-04-06 | $12.80 | $13.03 | $12.78 | $12.98 | $11.51 | 71,854 |
| 2020-04-03 | $12.97 | $13.13 | $12.55 | $12.65 | $11.22 | 57,202 |
| 2020-04-02 | $13.00 | $13.23 | $12.79 | $12.92 | $11.46 | 114,783 |
| 2020-04-01 | $13.34 | $13.40 | $12.86 | $13.03 | $11.55 | 195,228 |
| 2020-03-31 | $13.26 | $13.60 | $13.26 | $13.37 | $11.86 | 160,296 |
| 2020-03-30 | $12.64 | $13.48 | $12.64 | $13.48 | $11.95 | 142,411 |
| 2020-03-27 | $12.50 | $12.98 | $12.50 | $12.67 | $11.24 | 86,147 |
| 2020-03-26 | $12.63 | $13.20 | $12.62 | $12.74 | $11.30 | 125,476 |
| 2020-03-25 | $11.63 | $12.70 | $11.62 | $12.50 | $11.08 | 193,385 |
| 2020-03-24 | $10.86 | $11.63 | $10.80 | $11.58 | $10.27 | 130,441 |
| 2020-03-23 | $11.73 | $11.85 | $10.21 | $10.77 | $9.55 | 185,154 |
| 2020-03-20 | $11.63 | $12.20 | $11.10 | $11.75 | $10.42 | 222,109 |
| 2020-03-19 | $10.23 | $11.96 | $9.67 | $11.43 | $10.14 | 282,191 |
| 2020-03-18 | $12.34 | $12.35 | $10.38 | $10.40 | $9.22 | 230,079 |
| 2020-03-17 | $12.35 | $12.79 | $12.23 | $12.53 | $11.11 | 200,994 |
| 2020-03-16 | $12.06 | $12.66 | $12.03 | $12.34 | $10.94 | 142,197 |
| 2020-03-13 | $12.80 | $13.44 | $12.55 | $13.02 | $11.55 | 168,737 |
| 2020-03-12 | $13.70 | $13.93 | $11.94 | $12.61 | $11.13 | 330,603 |
| 2020-03-11 | $14.85 | $14.85 | $14.17 | $14.19 | $12.53 | 147,243 |
| 2020-03-10 | $15.19 | $15.19 | $14.72 | $14.84 | $13.10 | 73,250 |
| 2020-03-09 | $15.28 | $15.28 | $14.96 | $15.12 | $13.35 | 69,679 |
| 2020-03-06 | $15.26 | $15.41 | $15.20 | $15.41 | $13.60 | 38,827 |
| 2020-03-05 | $15.30 | $15.32 | $15.25 | $15.26 | $13.47 | 41,503 |
| 2020-03-04 | $15.27 | $15.37 | $15.17 | $15.32 | $13.52 | 38,745 |
| 2020-03-03 | $15.12 | $15.27 | $15.10 | $15.27 | $13.48 | 58,727 |
| 2020-03-02 | $14.78 | $15.08 | $14.76 | $15.07 | $13.30 | 98,754 |
| 2020-02-28 | $15.21 | $15.21 | $14.64 | $14.78 | $13.05 | 207,700 |
| 2020-02-27 | $15.45 | $15.54 | $15.21 | $15.21 | $13.43 | 79,653 |
| 2020-02-26 | $15.49 | $15.55 | $15.47 | $15.48 | $13.67 | 45,477 |
| 2020-02-25 | $15.61 | $15.61 | $15.49 | $15.56 | $13.74 | 89,311 |
| 2020-02-24 | $15.74 | $15.77 | $15.59 | $15.60 | $13.77 | 79,243 |
| 2020-02-21 | $15.65 | $15.74 | $15.65 | $15.68 | $13.84 | 27,300 |
| 2020-02-20 | $15.66 | $15.73 | $15.63 | $15.63 | $13.80 | 30,680 |
| 2020-02-19 | $15.57 | $15.66 | $15.57 | $15.66 | $13.82 | 13,928 |
| 2020-02-18 | $15.63 | $15.63 | $15.57 | $15.62 | $13.79 | 21,389 |
| 2020-02-14 | $15.58 | $15.61 | $15.57 | $15.59 | $13.76 | 28,162 |
| 2020-02-13 | $15.66 | $15.66 | $15.56 | $15.58 | $13.75 | 28,027 |
| 2020-02-12 | $15.66 | $15.68 | $15.63 | $15.65 | $13.76 | 20,057 |
| 2020-02-11 | $15.72 | $15.72 | $15.66 | $15.72 | $13.83 | 8,854 |
| 2020-02-10 | $15.76 | $15.76 | $15.66 | $15.70 | $13.81 | 21,421 |
| 2020-02-07 | $15.82 | $15.84 | $15.65 | $15.65 | $13.76 | 65,761 |
| 2020-02-06 | $15.91 | $15.91 | $15.82 | $15.85 | $13.94 | 23,565 |
| 2020-02-05 | $15.85 | $15.93 | $15.85 | $15.86 | $13.95 | 11,865 |
| 2020-02-04 | $15.90 | $15.90 | $15.82 | $15.86 | $13.95 | 22,000 |
| 2020-02-03 | $15.94 | $15.94 | $15.85 | $15.90 | $13.98 | 22,703 |
| 2020-01-31 | $15.92 | $15.92 | $15.84 | $15.88 | $13.97 | 20,342 |
| 2020-01-30 | $15.89 | $15.93 | $15.82 | $15.84 | $13.93 | 24,051 |
| 2020-01-29 | $15.89 | $15.94 | $15.82 | $15.85 | $13.94 | 36,639 |
| 2020-01-28 | $16.04 | $16.06 | $15.83 | $15.90 | $13.98 | 100,947 |
| 2020-01-27 | $16.05 | $16.12 | $16.01 | $16.12 | $14.18 | 43,685 |
| 2020-01-24 | $15.82 | $16.12 | $15.79 | $16.08 | $14.14 | 74,881 |
| 2020-01-23 | $15.70 | $15.84 | $15.69 | $15.84 | $13.93 | 30,794 |
| 2020-01-22 | $15.62 | $15.73 | $15.62 | $15.73 | $13.84 | 41,985 |
| 2020-01-21 | $15.61 | $15.64 | $15.58 | $15.64 | $13.76 | 81,386 |
| 2020-01-17 | $15.50 | $15.58 | $15.50 | $15.56 | $13.69 | 33,576 |
| 2020-01-16 | $15.36 | $15.53 | $15.35 | $15.50 | $13.63 | 57,450 |
| 2020-01-15 | $15.38 | $15.43 | $15.34 | $15.39 | $13.54 | 33,270 |
| 2020-01-14 | $15.47 | $15.47 | $15.33 | $15.43 | $13.57 | 31,023 |
| 2020-01-13 | $15.39 | $15.54 | $15.35 | $15.54 | $13.62 | 75,074 |
| 2020-01-10 | $15.38 | $15.38 | $15.29 | $15.32 | $13.42 | 14,137 |
| 2020-01-09 | $15.37 | $15.41 | $15.31 | $15.35 | $13.45 | 31,690 |
| 2020-01-08 | $15.43 | $15.43 | $15.33 | $15.38 | $13.48 | 17,614 |
| 2020-01-07 | $15.36 | $15.42 | $15.33 | $15.42 | $13.51 | 40,394 |
| 2020-01-06 | $15.28 | $15.39 | $15.28 | $15.29 | $13.40 | 27,820 |
| 2020-01-03 | $15.11 | $15.28 | $15.08 | $15.28 | $13.39 | 25,654 |
| 2020-01-02 | $15.18 | $15.18 | $15.07 | $15.11 | $13.24 | 54,670 |
| 2019-12-31 | $15.12 | $15.18 | $15.12 | $15.12 | $13.25 | 20,022 |
| 2019-12-30 | $15.07 | $15.13 | $15.05 | $15.12 | $13.25 | 24,711 |
| 2019-12-27 | $15.12 | $15.18 | $15.08 | $15.10 | $13.23 | 14,591 |
| 2019-12-26 | $15.15 | $15.19 | $15.11 | $15.11 | $13.24 | 16,812 |
| 2019-12-24 | $15.12 | $15.15 | $15.11 | $15.15 | $13.28 | 11,749 |
| 2019-12-23 | $15.11 | $15.19 | $14.97 | $15.06 | $13.20 | 39,600 |
| 2019-12-20 | $15.14 | $15.19 | $15.08 | $15.18 | $13.30 | 30,928 |
| 2019-12-19 | $15.15 | $15.19 | $15.05 | $15.15 | $13.28 | 26,033 |
| 2019-12-18 | $15.14 | $15.17 | $15.07 | $15.11 | $13.24 | 25,382 |
| 2019-12-17 | $15.09 | $15.12 | $15.03 | $15.09 | $13.22 | 29,459 |
| 2019-12-16 | $15.31 | $15.35 | $15.08 | $15.12 | $13.25 | 44,249 |
| 2019-12-13 | $15.22 | $15.30 | $15.18 | $15.24 | $13.35 | 22,593 |
| 2019-12-12 | $15.13 | $15.41 | $15.12 | $15.34 | $13.39 | 45,371 |
| 2019-12-11 | $15.13 | $15.20 | $15.10 | $15.16 | $13.23 | 40,397 |
| 2019-12-10 | $15.17 | $15.21 | $15.12 | $15.16 | $13.23 | 29,976 |
| 2019-12-09 | $15.18 | $15.19 | $15.16 | $15.18 | $13.25 | 30,509 |
| 2019-12-06 | $15.15 | $15.15 | $15.00 | $15.14 | $13.22 | 88,262 |
| 2019-12-05 | $15.15 | $15.22 | $15.13 | $15.13 | $13.21 | 25,077 |
| 2019-12-04 | $15.13 | $15.18 | $15.09 | $15.18 | $13.25 | 28,146 |
| 2019-12-03 | $15.08 | $15.20 | $15.07 | $15.13 | $13.21 | 29,299 |
| 2019-12-02 | $15.10 | $15.13 | $15.09 | $15.13 | $13.21 | 21,116 |
| 2019-11-29 | $15.05 | $15.15 | $15.04 | $15.14 | $13.22 | 15,292 |
| 2019-11-27 | $15.14 | $15.21 | $15.08 | $15.08 | $13.16 | 17,789 |
| 2019-11-26 | $15.14 | $15.20 | $15.12 | $15.12 | $13.20 | 35,934 |
| 2019-11-25 | $15.22 | $15.22 | $15.07 | $15.20 | $13.27 | 37,572 |
| 2019-11-22 | $15.12 | $15.17 | $15.06 | $15.15 | $13.22 | 17,233 |
| 2019-11-21 | $15.15 | $15.15 | $14.97 | $15.14 | $13.22 | 60,652 |
| 2019-11-20 | $15.15 | $15.15 | $15.09 | $15.09 | $13.17 | 18,252 |
| 2019-11-19 | $15.15 | $15.15 | $15.05 | $15.14 | $13.22 | 22,831 |
| 2019-11-18 | $15.20 | $15.22 | $15.04 | $15.07 | $13.16 | 29,662 |
| 2019-11-15 | $15.07 | $15.16 | $15.03 | $15.15 | $13.22 | 18,208 |
| 2019-11-14 | $14.97 | $15.22 | $14.97 | $15.05 | $13.14 | 28,327 |
| 2019-11-13 | $15.02 | $15.13 | $14.98 | $15.02 | $13.06 | 37,731 |
| 2019-11-12 | $14.98 | $15.02 | $14.91 | $15.02 | $13.06 | 57,820 |
| 2019-11-11 | $14.87 | $14.94 | $14.83 | $14.93 | $12.98 | 28,995 |
| 2019-11-08 | $14.81 | $14.87 | $14.81 | $14.86 | $12.92 | 30,378 |
| 2019-11-07 | $14.99 | $15.00 | $14.79 | $14.86 | $12.92 | 75,659 |
| 2019-11-06 | $14.93 | $15.04 | $14.88 | $15.01 | $13.05 | 47,641 |
| 2019-11-05 | $14.82 | $14.88 | $14.82 | $14.86 | $12.92 | 22,202 |
| 2019-11-04 | $14.80 | $14.88 | $14.74 | $14.83 | $12.90 | 90,828 |
| 2019-11-01 | $14.87 | $14.93 | $14.78 | $14.80 | $12.87 | 56,025 |
| 2019-10-31 | $14.92 | $14.97 | $14.82 | $14.83 | $12.90 | 123,489 |
| 2019-10-30 | $14.64 | $14.99 | $14.64 | $14.84 | $12.90 | 79,530 |
| 2019-10-29 | $14.54 | $14.61 | $14.54 | $14.59 | $12.69 | 45,995 |
| 2019-10-28 | $14.71 | $14.79 | $14.56 | $14.59 | $12.69 | 61,915 |
| 2019-10-25 | $14.81 | $14.82 | $14.70 | $14.74 | $12.82 | 54,183 |
| 2019-10-24 | $14.90 | $14.90 | $14.79 | $14.82 | $12.89 | 35,538 |
| 2019-10-23 | $14.91 | $14.99 | $14.83 | $14.86 | $12.92 | 49,733 |
| 2019-10-22 | $14.90 | $15.00 | $14.90 | $14.91 | $12.97 | 37,473 |
| 2019-10-21 | $15.16 | $15.16 | $14.91 | $14.92 | $12.97 | 50,174 |
| 2019-10-18 | $15.14 | $15.25 | $15.09 | $15.24 | $13.25 | 12,024 |
| 2019-10-17 | $15.17 | $15.20 | $15.11 | $15.12 | $13.15 | 49,999 |
| 2019-10-16 | $15.17 | $15.24 | $15.09 | $15.09 | $13.12 | 20,384 |
| 2019-10-15 | $15.35 | $15.37 | $15.18 | $15.21 | $13.23 | 56,576 |
| 2019-10-14 | $15.39 | $15.39 | $15.27 | $15.36 | $13.36 | 27,967 |
| 2019-10-11 | $15.38 | $15.44 | $15.32 | $15.39 | $13.38 | 25,979 |
| 2019-10-10 | $15.39 | $15.47 | $15.36 | $15.47 | $13.40 | 59,878 |
| 2019-10-09 | $15.48 | $15.48 | $15.31 | $15.36 | $13.31 | 14,936 |
| 2019-10-08 | $15.36 | $15.48 | $15.32 | $15.43 | $13.37 | 30,769 |
| 2019-10-07 | $15.39 | $15.43 | $15.31 | $15.31 | $13.26 | 33,854 |
| 2019-10-04 | $15.34 | $15.39 | $15.27 | $15.37 | $13.32 | 26,886 |
| 2019-10-03 | $15.13 | $15.31 | $15.10 | $15.26 | $13.22 | 46,448 |
| 2019-10-02 | $15.06 | $15.18 | $14.99 | $15.10 | $13.08 | 41,330 |
| 2019-10-01 | $14.95 | $15.03 | $14.90 | $15.00 | $12.99 | 59,286 |
| 2019-09-30 | $14.90 | $14.96 | $14.85 | $14.93 | $12.93 | 69,097 |
| 2019-09-27 | $14.87 | $14.93 | $14.79 | $14.80 | $12.82 | 42,901 |
| 2019-09-26 | $14.81 | $14.86 | $14.81 | $14.85 | $12.86 | 19,637 |
| 2019-09-25 | $14.82 | $14.86 | $14.78 | $14.80 | $12.82 | 25,832 |
| 2019-09-24 | $14.90 | $14.90 | $14.75 | $14.78 | $12.80 | 33,375 |
| 2019-09-23 | $14.83 | $14.89 | $14.82 | $14.86 | $12.87 | 40,646 |
| 2019-09-20 | $14.79 | $14.84 | $14.75 | $14.82 | $12.84 | 17,783 |
| 2019-09-19 | $14.69 | $14.76 | $14.69 | $14.76 | $12.79 | 37,338 |
| 2019-09-18 | $14.50 | $14.64 | $14.49 | $14.64 | $12.68 | 30,415 |
| 2019-09-17 | $14.44 | $14.50 | $14.43 | $14.46 | $12.53 | 66,457 |
| 2019-09-16 | $14.45 | $14.52 | $14.32 | $14.42 | $12.49 | 101,318 |
| 2019-09-13 | $14.70 | $14.70 | $14.22 | $14.40 | $12.47 | 172,400 |
| 2019-09-12 | $15.04 | $15.04 | $14.78 | $14.78 | $12.75 | 85,522 |
| 2019-09-11 | $15.12 | $15.12 | $15.03 | $15.04 | $12.98 | 27,827 |
| 2019-09-10 | $15.16 | $15.16 | $15.06 | $15.07 | $13.00 | 53,414 |
| 2019-09-09 | $15.20 | $15.20 | $15.11 | $15.17 | $13.09 | 30,332 |
| 2019-09-06 | $15.24 | $15.24 | $15.18 | $15.19 | $13.11 | 61,993 |
| 2019-09-05 | $15.46 | $15.46 | $15.17 | $15.21 | $13.12 | 74,557 |
| 2019-09-04 | $15.47 | $15.50 | $15.45 | $15.45 | $13.33 | 31,978 |
| 2019-09-03 | $15.45 | $15.55 | $15.45 | $15.47 | $13.35 | 20,447 |
| 2019-08-30 | $15.49 | $15.55 | $15.48 | $15.48 | $13.36 | 18,390 |
| 2019-08-29 | $15.56 | $15.56 | $15.48 | $15.50 | $13.37 | 29,453 |
| 2019-08-28 | $15.53 | $15.57 | $15.49 | $15.56 | $13.43 | 40,597 |
| 2019-08-27 | $15.54 | $15.55 | $15.46 | $15.53 | $13.40 | 34,887 |
| 2019-08-26 | $15.38 | $15.51 | $15.38 | $15.51 | $13.38 | 12,982 |
| 2019-08-23 | $15.40 | $15.45 | $15.38 | $15.42 | $13.30 | 19,912 |
| 2019-08-22 | $15.40 | $15.45 | $15.37 | $15.39 | $13.28 | 37,891 |
| 2019-08-21 | $15.51 | $15.51 | $15.37 | $15.40 | $13.29 | 43,889 |
| 2019-08-20 | $15.67 | $15.73 | $15.40 | $15.54 | $13.41 | 69,621 |
| 2019-08-19 | $15.64 | $15.67 | $15.47 | $15.62 | $13.48 | 140,532 |
| 2019-08-16 | $15.20 | $15.59 | $15.20 | $15.59 | $13.45 | 84,097 |
| 2019-08-15 | $15.01 | $15.22 | $14.97 | $15.20 | $13.12 | 62,379 |
| 2019-08-14 | $14.97 | $15.02 | $14.93 | $15.01 | $12.95 | 32,529 |
| 2019-08-13 | $14.96 | $15.02 | $14.96 | $14.98 | $12.88 | 35,830 |
| 2019-08-12 | $15.00 | $15.03 | $14.94 | $14.98 | $12.88 | 30,769 |
| 2019-08-09 | $14.97 | $15.00 | $14.92 | $14.97 | $12.87 | 24,533 |
| 2019-08-08 | $14.94 | $14.99 | $14.88 | $14.96 | $12.86 | 29,319 |
| 2019-08-07 | $14.99 | $15.07 | $14.93 | $14.95 | $12.85 | 44,942 |
| 2019-08-06 | $15.05 | $15.11 | $14.97 | $14.99 | $12.88 | 72,689 |
| 2019-08-05 | $15.25 | $15.25 | $15.03 | $15.05 | $12.94 | 84,399 |
| 2019-08-02 | $15.21 | $15.33 | $15.20 | $15.25 | $13.11 | 47,787 |
| 2019-08-01 | $15.02 | $15.21 | $15.02 | $15.21 | $13.07 | 89,653 |
| 2019-07-31 | $14.97 | $15.10 | $14.95 | $15.02 | $12.91 | 50,129 |
| 2019-07-30 | $14.88 | $14.97 | $14.88 | $14.97 | $12.87 | 80,192 |
| 2019-07-29 | $14.77 | $14.92 | $14.77 | $14.88 | $12.79 | 56,988 |
| 2019-07-26 | $14.70 | $14.77 | $14.70 | $14.76 | $12.69 | 61,741 |
| 2019-07-25 | $14.83 | $14.85 | $14.69 | $14.70 | $12.63 | 46,650 |
| 2019-07-24 | $14.73 | $14.83 | $14.73 | $14.80 | $12.72 | 20,249 |
| 2019-07-23 | $14.76 | $14.82 | $14.70 | $14.73 | $12.66 | 39,886 |
| 2019-07-22 | $14.77 | $14.77 | $14.69 | $14.72 | $12.65 | 29,664 |
| 2019-07-19 | $14.72 | $14.74 | $14.70 | $14.70 | $12.63 | 41,621 |
| 2019-07-18 | $14.76 | $14.76 | $14.70 | $14.74 | $12.67 | 17,903 |
| 2019-07-17 | $14.66 | $14.78 | $14.65 | $14.75 | $12.68 | 44,001 |
| 2019-07-16 | $14.71 | $14.77 | $14.68 | $14.69 | $12.63 | 31,566 |
| 2019-07-15 | $14.78 | $14.82 | $14.70 | $14.75 | $12.68 | 62,208 |
| 2019-07-12 | $14.73 | $14.95 | $14.71 | $14.84 | $12.76 | 71,238 |
| 2019-07-11 | $14.82 | $14.82 | $14.66 | $14.71 | $12.59 | 32,306 |
| 2019-07-10 | $14.81 | $14.81 | $14.70 | $14.74 | $12.62 | 30,234 |
| 2019-07-09 | $14.78 | $14.78 | $14.56 | $14.73 | $12.61 | 57,970 |
| 2019-07-08 | $14.74 | $14.80 | $14.67 | $14.78 | $12.65 | 29,465 |
| 2019-07-05 | $14.68 | $14.77 | $14.66 | $14.77 | $12.65 | 32,024 |
| 2019-07-03 | $14.75 | $14.75 | $14.55 | $14.67 | $12.56 | 35,300 |
| 2019-07-02 | $14.82 | $14.84 | $14.70 | $14.84 | $12.71 | 74,950 |
| 2019-07-01 | $14.70 | $14.75 | $14.65 | $14.75 | $12.63 | 54,972 |
| 2019-06-28 | $14.66 | $14.70 | $14.51 | $14.63 | $12.53 | 73,203 |
| 2019-06-27 | $14.75 | $14.89 | $14.61 | $14.65 | $12.54 | 35,876 |
| 2019-06-26 | $14.65 | $14.74 | $14.63 | $14.69 | $12.58 | 29,299 |
| 2019-06-25 | $14.62 | $14.63 | $14.59 | $14.60 | $12.50 | 17,121 |
| 2019-06-24 | $14.60 | $14.65 | $14.59 | $14.62 | $12.52 | 23,987 |
| 2019-06-21 | $14.58 | $14.59 | $14.55 | $14.59 | $12.49 | 32,487 |
| 2019-06-20 | $14.51 | $14.57 | $14.51 | $14.56 | $12.46 | 35,922 |
| 2019-06-19 | $14.54 | $14.54 | $14.48 | $14.50 | $12.41 | 47,461 |
| 2019-06-18 | $14.55 | $14.58 | $14.45 | $14.54 | $12.45 | 82,627 |
| 2019-06-17 | $14.52 | $14.52 | $14.45 | $14.49 | $12.41 | 31,792 |
| 2019-06-14 | $14.44 | $14.50 | $14.44 | $14.48 | $12.40 | 14,454 |
| 2019-06-13 | $14.46 | $14.50 | $14.41 | $14.49 | $12.41 | 45,493 |
| 2019-06-12 | $14.45 | $14.49 | $14.43 | $14.49 | $12.36 | 53,412 |
| 2019-06-11 | $14.40 | $14.43 | $14.35 | $14.43 | $12.31 | 51,628 |
| 2019-06-10 | $14.40 | $14.40 | $14.35 | $14.40 | $12.28 | 60,218 |
| 2019-06-07 | $14.37 | $14.40 | $14.36 | $14.39 | $12.27 | 56,158 |
| 2019-06-06 | $14.33 | $14.37 | $14.32 | $14.36 | $12.25 | 33,469 |
| 2019-06-05 | $14.26 | $14.34 | $14.26 | $14.33 | $12.22 | 38,260 |
| 2019-06-04 | $14.30 | $14.34 | $14.26 | $14.26 | $12.16 | 40,300 |
| 2019-06-03 | $14.34 | $14.35 | $14.26 | $14.29 | $12.19 | 53,638 |
| 2019-05-31 | $14.37 | $14.37 | $14.30 | $14.30 | $12.19 | 29,535 |
| 2019-05-30 | $14.33 | $14.37 | $14.26 | $14.36 | $12.25 | 85,894 |
| 2019-05-29 | $14.35 | $14.35 | $14.26 | $14.31 | $12.20 | 59,374 |
| 2019-05-28 | $14.30 | $14.33 | $14.25 | $14.30 | $12.19 | 63,927 |
| 2019-05-24 | $14.28 | $14.30 | $14.25 | $14.28 | $12.18 | 41,007 |
| 2019-05-23 | $14.27 | $14.28 | $14.22 | $14.28 | $12.18 | 53,091 |
| 2019-05-22 | $14.18 | $14.24 | $14.16 | $14.24 | $12.14 | 70,477 |
| 2019-05-21 | $14.16 | $14.19 | $14.10 | $14.12 | $12.04 | 52,309 |
| 2019-05-20 | $14.15 | $14.17 | $14.15 | $14.17 | $12.08 | 16,894 |
| 2019-05-17 | $14.17 | $14.17 | $14.12 | $14.17 | $12.08 | 23,529 |
| 2019-05-16 | $14.07 | $14.17 | $14.07 | $14.16 | $12.08 | 28,658 |
| 2019-05-15 | $14.07 | $14.12 | $14.07 | $14.11 | $12.03 | 15,375 |
| 2019-05-14 | $14.06 | $14.10 | $14.06 | $14.07 | $12.00 | 14,433 |
| 2019-05-13 | $14.15 | $14.17 | $14.12 | $14.13 | $12.00 | 54,926 |
| 2019-05-10 | $14.17 | $14.17 | $14.14 | $14.17 | $12.03 | 53,491 |
| 2019-05-09 | $14.17 | $14.17 | $14.15 | $14.16 | $12.03 | 37,414 |
| 2019-05-08 | $14.17 | $14.17 | $14.13 | $14.17 | $12.03 | 29,209 |
| 2019-05-07 | $14.17 | $14.17 | $14.14 | $14.17 | $12.03 | 48,492 |
| 2019-05-06 | $14.15 | $14.17 | $14.12 | $14.17 | $12.03 | 32,689 |
| 2019-05-03 | $14.12 | $14.13 | $14.08 | $14.12 | $11.99 | 42,537 |
| 2019-05-02 | $14.02 | $14.09 | $14.00 | $14.08 | $11.96 | 86,129 |
| 2019-05-01 | $14.13 | $14.15 | $14.00 | $14.05 | $11.93 | 98,907 |
| 2019-04-30 | $14.06 | $14.08 | $14.00 | $14.02 | $11.91 | 68,309 |
| 2019-04-29 | $14.08 | $14.11 | $14.05 | $14.06 | $11.94 | 67,303 |
| 2019-04-26 | $14.08 | $14.10 | $13.98 | $13.98 | $11.87 | 79,732 |
| 2019-04-25 | $14.03 | $14.10 | $14.01 | $14.03 | $11.92 | 30,029 |
| 2019-04-24 | $14.10 | $14.13 | $14.00 | $14.02 | $11.91 | 32,919 |
| 2019-04-23 | $14.12 | $14.14 | $14.06 | $14.06 | $11.94 | 28,091 |
| 2019-04-22 | $14.12 | $14.25 | $14.04 | $14.04 | $11.92 | 42,128 |
| 2019-04-18 | $14.21 | $14.21 | $14.17 | $14.18 | $12.04 | 20,935 |
| 2019-04-17 | $14.23 | $14.24 | $14.16 | $14.17 | $12.03 | 39,314 |
| 2019-04-16 | $14.29 | $14.29 | $14.16 | $14.17 | $12.03 | 35,462 |
| 2019-04-15 | $14.22 | $14.27 | $14.22 | $14.25 | $12.10 | 20,667 |
| 2019-04-12 | $14.27 | $14.27 | $14.18 | $14.22 | $12.08 | 40,227 |
| 2019-04-11 | $14.28 | $14.30 | $14.25 | $14.29 | $12.09 | 33,163 |
| 2019-04-10 | $14.30 | $14.30 | $14.23 | $14.26 | $12.06 | 32,608 |
| 2019-04-09 | $14.23 | $14.30 | $14.23 | $14.25 | $12.05 | 54,674 |
| 2019-04-08 | $14.21 | $14.25 | $14.21 | $14.23 | $12.04 | 45,447 |
| 2019-04-05 | $14.27 | $14.27 | $14.16 | $14.24 | $12.04 | 49,301 |
| 2019-04-04 | $14.19 | $14.23 | $14.14 | $14.21 | $12.02 | 27,731 |
| 2019-04-03 | $14.18 | $14.22 | $14.17 | $14.18 | $11.99 | 27,405 |
| 2019-04-02 | $14.25 | $14.25 | $14.14 | $14.18 | $11.99 | 28,014 |
| 2019-04-01 | $14.22 | $14.22 | $14.15 | $14.18 | $11.99 | 78,430 |
| 2019-03-29 | $14.17 | $14.19 | $14.11 | $14.11 | $11.93 | 42,690 |
| 2019-03-28 | $14.22 | $14.22 | $14.13 | $14.18 | $11.99 | 42,440 |
| 2019-03-27 | $14.17 | $14.20 | $14.11 | $14.17 | $11.99 | 56,214 |
| 2019-03-26 | $14.14 | $14.21 | $14.11 | $14.21 | $12.02 | 52,074 |
| 2019-03-25 | $14.15 | $14.18 | $14.11 | $14.15 | $11.97 | 37,893 |
| 2019-03-22 | $14.17 | $14.22 | $14.13 | $14.15 | $11.97 | 45,268 |
| 2019-03-21 | $14.20 | $14.23 | $14.17 | $14.17 | $11.99 | 30,866 |
| 2019-03-20 | $14.09 | $14.23 | $14.08 | $14.20 | $12.01 | 103,603 |
| 2019-03-19 | $14.11 | $14.12 | $14.03 | $14.12 | $11.94 | 88,813 |
| 2019-03-18 | $14.22 | $14.22 | $14.09 | $14.13 | $11.95 | 35,727 |
| 2019-03-15 | $14.25 | $14.25 | $14.15 | $14.15 | $11.97 | 19,185 |
| 2019-03-14 | $14.27 | $14.27 | $14.13 | $14.19 | $12.00 | 39,145 |
| 2019-03-13 | $14.27 | $14.27 | $14.21 | $14.25 | $12.00 | 46,782 |
| 2019-03-12 | $14.26 | $14.26 | $14.19 | $14.26 | $12.01 | 38,543 |
| 2019-03-11 | $14.22 | $14.25 | $14.19 | $14.24 | $12.00 | 18,209 |
| 2019-03-08 | $14.18 | $14.25 | $14.18 | $14.20 | $11.96 | 37,678 |
| 2019-03-07 | $14.24 | $14.27 | $14.21 | $14.21 | $11.97 | 74,869 |
| 2019-03-06 | $14.24 | $14.25 | $14.18 | $14.23 | $11.99 | 53,429 |
| 2019-03-05 | $14.18 | $14.24 | $14.18 | $14.22 | $11.98 | 51,132 |
| 2019-03-04 | $14.10 | $14.20 | $14.08 | $14.20 | $11.96 | 60,241 |
| 2019-03-01 | $14.10 | $14.11 | $14.06 | $14.10 | $11.88 | 69,612 |
| 2019-02-28 | $14.01 | $14.05 | $14.01 | $14.05 | $11.84 | 35,741 |
| 2019-02-27 | $13.97 | $14.01 | $13.93 | $14.01 | $11.80 | 56,878 |
| 2019-02-26 | $13.88 | $13.94 | $13.88 | $13.91 | $11.72 | 58,430 |
| 2019-02-25 | $13.92 | $13.96 | $13.86 | $13.89 | $11.70 | 39,039 |
| 2019-02-22 | $13.95 | $13.96 | $13.87 | $13.91 | $11.72 | 70,151 |
| 2019-02-21 | $13.90 | $13.94 | $13.85 | $13.87 | $11.68 | 24,812 |
| 2019-02-20 | $13.92 | $13.95 | $13.83 | $13.95 | $11.75 | 53,199 |
| 2019-02-19 | $13.91 | $13.91 | $13.90 | $13.91 | $11.72 | 30,577 |
| 2019-02-15 | $13.79 | $13.90 | $13.76 | $13.90 | $11.71 | 41,977 |
| 2019-02-14 | $13.63 | $13.79 | $13.63 | $13.79 | $11.62 | 42,747 |
| 2019-02-13 | $13.80 | $13.80 | $13.66 | $13.69 | $11.48 | 86,102 |
| 2019-02-12 | $13.93 | $13.93 | $13.70 | $13.78 | $11.56 | 75,728 |
| 2019-02-11 | $13.92 | $13.96 | $13.83 | $13.87 | $11.63 | 54,418 |
| 2019-02-08 | $13.73 | $13.94 | $13.73 | $13.94 | $11.69 | 77,911 |
| 2019-02-07 | $13.82 | $13.82 | $13.65 | $13.70 | $11.49 | 166,152 |
| 2019-02-06 | $13.83 | $13.89 | $13.70 | $13.75 | $11.53 | 92,011 |
| 2019-02-05 | $13.94 | $13.94 | $13.77 | $13.81 | $11.58 | 154,329 |
| 2019-02-04 | $13.97 | $14.00 | $13.79 | $13.87 | $11.63 | 70,977 |
| 2019-02-01 | $14.02 | $14.03 | $13.95 | $13.96 | $11.71 | 35,446 |
| 2019-01-31 | $14.08 | $14.09 | $13.95 | $13.98 | $11.73 | 73,091 |
| 2019-01-30 | $14.07 | $14.07 | $13.95 | $14.00 | $11.74 | 42,980 |
| 2019-01-29 | $13.95 | $14.08 | $13.94 | $14.02 | $11.76 | 61,163 |
| 2019-01-28 | $14.00 | $14.04 | $13.95 | $13.98 | $11.73 | 85,016 |
| 2019-01-25 | $14.10 | $14.10 | $14.00 | $14.08 | $11.81 | 99,739 |
| 2019-01-24 | $14.00 | $14.10 | $13.94 | $14.10 | $11.83 | 135,975 |
| 2019-01-23 | $13.71 | $13.95 | $13.64 | $13.95 | $11.70 | 216,182 |
| 2019-01-22 | $13.42 | $13.62 | $13.42 | $13.61 | $11.42 | 78,132 |
| 2019-01-18 | $13.52 | $13.52 | $13.45 | $13.46 | $11.29 | 44,945 |
| 2019-01-17 | $13.53 | $13.63 | $13.51 | $13.53 | $11.35 | 67,642 |
| 2019-01-16 | $13.55 | $13.60 | $13.43 | $13.55 | $11.37 | 43,669 |
| 2019-01-15 | $13.56 | $13.72 | $13.56 | $13.65 | $11.45 | 57,308 |
| 2019-01-14 | $13.61 | $13.71 | $13.55 | $13.60 | $11.41 | 41,880 |
| 2019-01-11 | $13.61 | $13.80 | $13.61 | $13.72 | $11.46 | 128,318 |
| 2019-01-10 | $13.44 | $13.61 | $13.44 | $13.61 | $11.37 | 60,282 |
| 2019-01-09 | $13.35 | $13.44 | $13.24 | $13.44 | $11.23 | 44,007 |
| 2019-01-08 | $13.22 | $13.34 | $13.22 | $13.30 | $11.11 | 76,303 |
| 2019-01-07 | $13.17 | $13.24 | $13.14 | $13.24 | $11.06 | 44,136 |
| 2019-01-04 | $13.17 | $13.25 | $13.07 | $13.14 | $10.98 | 78,222 |
| 2019-01-03 | $13.23 | $13.28 | $13.19 | $13.22 | $11.04 | 68,761 |
| 2019-01-02 | $12.85 | $13.20 | $12.85 | $13.20 | $11.03 | 58,407 |
| 2018-12-31 | $12.83 | $12.91 | $12.80 | $12.91 | $10.78 | 193,106 |
| 2018-12-28 | $12.84 | $12.93 | $12.78 | $12.86 | $10.74 | 183,944 |
| 2018-12-27 | $12.80 | $12.84 | $12.70 | $12.80 | $10.69 | 159,437 |
| 2018-12-26 | $12.78 | $12.89 | $12.66 | $12.76 | $10.66 | 264,015 |
| 2018-12-24 | $12.70 | $12.91 | $12.70 | $12.78 | $10.67 | 91,726 |
| 2018-12-21 | $12.54 | $12.88 | $12.49 | $12.77 | $10.67 | 255,800 |
| 2018-12-20 | $12.64 | $12.72 | $12.50 | $12.55 | $10.48 | 218,040 |
| 2018-12-19 | $12.75 | $12.78 | $12.62 | $12.69 | $10.60 | 135,242 |
| 2018-12-18 | $12.69 | $12.86 | $12.69 | $12.75 | $10.65 | 122,841 |
| 2018-12-17 | $12.71 | $12.78 | $12.69 | $12.69 | $10.60 | 67,216 |
| 2018-12-14 | $12.80 | $12.85 | $12.73 | $12.80 | $10.69 | 168,273 |
| 2018-12-13 | $12.98 | $13.03 | $12.84 | $12.87 | $10.75 | 109,377 |
| 2018-12-12 | $13.05 | $13.08 | $12.99 | $13.02 | $10.88 | 66,640 |
| 2018-12-11 | $13.33 | $13.33 | $13.15 | $13.16 | $10.94 | 56,277 |
| 2018-12-10 | $13.26 | $13.30 | $13.24 | $13.26 | $11.03 | 108,710 |
| 2018-12-07 | $13.24 | $13.29 | $13.18 | $13.21 | $10.99 | 65,259 |
| 2018-12-06 | $13.38 | $13.40 | $13.21 | $13.26 | $11.03 | 109,358 |
| 2018-12-04 | $13.26 | $13.29 | $13.21 | $13.27 | $11.03 | 90,093 |
| 2018-12-03 | $13.21 | $13.31 | $13.12 | $13.25 | $11.02 | 102,450 |
| 2018-11-30 | $13.21 | $13.27 | $13.10 | $13.15 | $10.94 | 38,743 |
| 2018-11-29 | $13.10 | $13.26 | $13.06 | $13.22 | $10.99 | 134,006 |
| 2018-11-28 | $12.84 | $13.11 | $12.84 | $13.00 | $10.81 | 133,038 |
| 2018-11-27 | $12.76 | $12.87 | $12.76 | $12.84 | $10.68 | 83,372 |
| 2018-11-26 | $12.88 | $12.91 | $12.75 | $12.84 | $10.68 | 68,712 |
| 2018-11-23 | $12.82 | $12.86 | $12.77 | $12.84 | $10.68 | 34,258 |
| 2018-11-21 | $12.80 | $12.86 | $12.75 | $12.77 | $10.62 | 35,281 |
| 2018-11-20 | $12.85 | $12.86 | $12.75 | $12.78 | $10.63 | 71,471 |
| 2018-11-19 | $12.90 | $12.90 | $12.84 | $12.90 | $10.73 | 68,730 |
| 2018-11-16 | $12.78 | $12.87 | $12.78 | $12.86 | $10.69 | 45,592 |
| 2018-11-15 | $12.76 | $12.87 | $12.76 | $12.84 | $10.68 | 64,104 |
| 2018-11-14 | $12.82 | $12.82 | $12.73 | $12.82 | $10.66 | 51,627 |
| 2018-11-13 | $12.86 | $12.91 | $12.82 | $12.85 | $10.64 | 55,854 |
| 2018-11-12 | $12.78 | $12.85 | $12.76 | $12.85 | $10.64 | 89,732 |
| 2018-11-09 | $12.73 | $12.76 | $12.68 | $12.76 | $10.56 | 72,873 |
| 2018-11-08 | $12.62 | $12.69 | $12.61 | $12.67 | $10.49 | 121,355 |
| 2018-11-07 | $12.52 | $12.62 | $12.52 | $12.62 | $10.45 | 105,125 |
| 2018-11-06 | $12.50 | $12.55 | $12.48 | $12.55 | $10.39 | 157,433 |
| 2018-11-05 | $12.46 | $12.50 | $12.45 | $12.50 | $10.35 | 102,747 |
| 2018-11-02 | $12.40 | $12.49 | $12.40 | $12.46 | $10.31 | 51,750 |
| 2018-11-01 | $12.46 | $12.49 | $12.40 | $12.49 | $10.34 | 89,469 |
| 2018-10-31 | $12.50 | $12.52 | $12.34 | $12.46 | $10.31 | 97,878 |
| 2018-10-30 | $12.52 | $12.55 | $12.42 | $12.52 | $10.36 | 99,910 |
| 2018-10-29 | $12.58 | $12.58 | $12.50 | $12.52 | $10.36 | 95,349 |
| 2018-10-26 | $12.68 | $12.68 | $12.52 | $12.62 | $10.45 | 79,213 |
| 2018-10-25 | $12.62 | $12.65 | $12.49 | $12.61 | $10.44 | 110,511 |
| 2018-10-24 | $12.55 | $12.58 | $12.52 | $12.53 | $10.37 | 59,239 |
| 2018-10-23 | $12.42 | $12.59 | $12.41 | $12.52 | $10.36 | 71,595 |
| 2018-10-22 | $12.48 | $12.48 | $12.39 | $12.44 | $10.30 | 92,621 |
| 2018-10-19 | $12.53 | $12.54 | $12.43 | $12.48 | $10.33 | 152,043 |
| 2018-10-18 | $12.67 | $12.67 | $12.53 | $12.56 | $10.40 | 112,020 |
| 2018-10-17 | $12.67 | $12.67 | $12.57 | $12.59 | $10.42 | 88,794 |
| 2018-10-16 | $12.65 | $12.67 | $12.63 | $12.67 | $10.49 | 60,051 |
| 2018-10-15 | $12.73 | $12.76 | $12.56 | $12.63 | $10.46 | 189,594 |
| 2018-10-12 | $12.90 | $12.90 | $12.72 | $12.76 | $10.56 | 139,008 |
| 2018-10-11 | $12.88 | $12.90 | $12.81 | $12.90 | $10.63 | 88,848 |
| 2018-10-10 | $12.75 | $12.86 | $12.71 | $12.85 | $10.59 | 186,081 |
| 2018-10-09 | $12.72 | $12.75 | $12.71 | $12.72 | $10.48 | 56,799 |
| 2018-10-08 | $12.82 | $12.85 | $12.71 | $12.75 | $10.51 | 77,002 |
| 2018-10-05 | $12.84 | $12.87 | $12.76 | $12.82 | $10.56 | 83,373 |
| 2018-10-04 | $12.84 | $12.92 | $12.77 | $12.87 | $10.61 | 98,201 |
| 2018-10-03 | $12.95 | $13.00 | $12.89 | $12.91 | $10.64 | 117,008 |
| 2018-10-02 | $12.93 | $12.96 | $12.92 | $12.95 | $10.67 | 70,238 |
| 2018-10-01 | $12.93 | $12.97 | $12.91 | $12.95 | $10.67 | 52,840 |
| 2018-09-28 | $13.02 | $13.02 | $12.93 | $12.99 | $10.70 | 114,984 |
| 2018-09-27 | $12.98 | $13.01 | $12.95 | $13.00 | $10.71 | 98,480 |
| 2018-09-26 | $13.01 | $13.10 | $12.93 | $12.98 | $10.70 | 109,531 |
| 2018-09-25 | $13.04 | $13.10 | $13.01 | $13.07 | $10.77 | 52,255 |
| 2018-09-24 | $13.10 | $13.15 | $13.05 | $13.10 | $10.80 | 76,084 |
| 2018-09-21 | $13.24 | $13.24 | $13.10 | $13.12 | $10.81 | 59,554 |
| 2018-09-20 | $13.27 | $13.27 | $13.16 | $13.21 | $10.89 | 63,477 |
| 2018-09-19 | $13.31 | $13.31 | $13.20 | $13.23 | $10.90 | 75,587 |
| 2018-09-18 | $13.33 | $13.34 | $13.22 | $13.28 | $10.94 | 102,176 |
| 2018-09-17 | $13.40 | $13.42 | $13.30 | $13.33 | $10.98 | 145,525 |
| 2018-09-14 | $13.47 | $13.54 | $13.40 | $13.44 | $11.08 | 61,254 |
| 2018-09-13 | $13.52 | $13.58 | $13.48 | $13.50 | $11.13 | 52,711 |
| 2018-09-12 | $13.58 | $13.63 | $13.53 | $13.62 | $11.18 | 13,261 |
| 2018-09-11 | $13.52 | $13.60 | $13.50 | $13.57 | $11.13 | 46,003 |
| 2018-09-10 | $13.50 | $13.63 | $13.48 | $13.54 | $11.11 | 71,950 |
| 2018-09-07 | $13.56 | $13.64 | $13.48 | $13.52 | $11.09 | 63,417 |
| 2018-09-06 | $13.50 | $13.56 | $13.50 | $13.54 | $11.11 | 101,557 |
| 2018-09-05 | $13.83 | $13.83 | $13.50 | $13.56 | $11.13 | 137,000 |
| 2018-09-04 | $13.80 | $13.81 | $13.75 | $13.78 | $11.31 | 37,525 |
| 2018-08-31 | $13.78 | $13.82 | $13.74 | $13.77 | $11.30 | 29,555 |
| 2018-08-30 | $13.77 | $13.77 | $13.74 | $13.76 | $11.29 | 47,922 |
| 2018-08-29 | $13.71 | $13.75 | $13.64 | $13.71 | $11.25 | 89,278 |
| 2018-08-28 | $13.55 | $13.69 | $13.55 | $13.63 | $11.18 | 64,794 |
| 2018-08-27 | $13.57 | $13.63 | $13.55 | $13.59 | $11.15 | 118,286 |
| 2018-08-24 | $13.41 | $13.57 | $13.37 | $13.53 | $11.10 | 155,847 |
| 2018-08-23 | $13.38 | $13.41 | $13.35 | $13.39 | $10.99 | 46,563 |
| 2018-08-22 | $13.43 | $13.44 | $13.37 | $13.38 | $10.98 | 56,004 |
| 2018-08-21 | $13.43 | $13.43 | $13.36 | $13.43 | $11.02 | 60,831 |
| 2018-08-20 | $13.38 | $13.39 | $13.36 | $13.38 | $10.98 | 65,053 |
| 2018-08-17 | $13.37 | $13.40 | $13.33 | $13.36 | $10.96 | 89,596 |
| 2018-08-16 | $13.40 | $13.43 | $13.37 | $13.37 | $10.97 | 39,917 |
| 2018-08-15 | $13.39 | $13.43 | $13.38 | $13.39 | $10.99 | 91,047 |
| 2018-08-14 | $13.41 | $13.44 | $13.38 | $13.39 | $10.99 | 56,805 |
| 2018-08-13 | $13.53 | $13.53 | $13.45 | $13.45 | $10.99 | 51,765 |
| 2018-08-10 | $13.52 | $13.52 | $13.44 | $13.49 | $11.02 | 69,104 |
| 2018-08-09 | $13.54 | $13.59 | $13.47 | $13.50 | $11.03 | 105,438 |
| 2018-08-08 | $13.53 | $13.55 | $13.48 | $13.54 | $11.06 | 64,700 |
| 2018-08-07 | $13.48 | $13.53 | $13.47 | $13.51 | $11.04 | 71,424 |
| 2018-08-06 | $13.55 | $13.58 | $13.46 | $13.50 | $11.03 | 62,148 |
| 2018-08-03 | $13.51 | $13.61 | $13.49 | $13.54 | $11.06 | 96,821 |
| 2018-08-02 | $13.53 | $13.62 | $13.47 | $13.53 | $11.05 | 79,200 |
| 2018-08-01 | $13.55 | $13.60 | $13.47 | $13.50 | $11.03 | 78,010 |
| 2018-07-31 | $13.63 | $13.65 | $13.53 | $13.58 | $11.10 | 61,427 |
| 2018-07-30 | $13.71 | $13.71 | $13.61 | $13.63 | $11.14 | 35,261 |
| 2018-07-27 | $13.67 | $13.71 | $13.63 | $13.65 | $11.15 | 47,499 |
| 2018-07-26 | $13.69 | $13.70 | $13.67 | $13.68 | $11.18 | 50,779 |
| 2018-07-25 | $13.73 | $13.89 | $13.69 | $13.71 | $11.20 | 40,644 |
| 2018-07-24 | $13.72 | $13.77 | $13.67 | $13.73 | $11.22 | 59,982 |
| 2018-07-23 | $13.73 | $13.74 | $13.69 | $13.71 | $11.20 | 38,586 |
| 2018-07-20 | $13.70 | $13.70 | $13.65 | $13.66 | $11.16 | 42,461 |
| 2018-07-19 | $13.65 | $13.70 | $13.64 | $13.70 | $11.19 | 54,752 |
| 2018-07-18 | $13.67 | $13.72 | $13.64 | $13.65 | $11.15 | 56,985 |
| 2018-07-17 | $13.73 | $13.77 | $13.67 | $13.68 | $11.18 | 51,108 |
| 2018-07-16 | $13.82 | $13.82 | $13.69 | $13.73 | $11.22 | 66,102 |
| 2018-07-13 | $13.93 | $13.93 | $13.74 | $13.75 | $11.23 | 74,798 |
| 2018-07-12 | $13.88 | $13.94 | $13.87 | $13.92 | $11.33 | 33,252 |
| 2018-07-11 | $13.99 | $13.99 | $13.88 | $13.91 | $11.32 | 34,330 |
| 2018-07-10 | $13.80 | $13.90 | $13.80 | $13.89 | $11.30 | 38,764 |
| 2018-07-09 | $13.91 | $13.96 | $13.80 | $13.84 | $11.26 | 46,832 |
| 2018-07-06 | $14.03 | $14.11 | $13.88 | $13.94 | $11.34 | 167,517 |
| 2018-07-05 | $14.25 | $14.25 | $14.07 | $14.08 | $11.46 | 38,310 |
| 2018-07-03 | $14.34 | $14.34 | $14.16 | $14.16 | $11.52 | 57,580 |
| 2018-07-02 | $14.31 | $14.31 | $14.25 | $14.29 | $11.63 | 32,276 |
| 2018-06-29 | $14.31 | $14.31 | $14.25 | $14.26 | $11.60 | 30,069 |
| 2018-06-28 | $14.31 | $14.31 | $14.25 | $14.27 | $11.61 | 30,617 |
| 2018-06-27 | $14.26 | $14.31 | $14.26 | $14.31 | $11.64 | 35,900 |
| 2018-06-26 | $14.28 | $14.31 | $14.27 | $14.27 | $11.61 | 60,278 |
| 2018-06-25 | $14.55 | $14.55 | $14.29 | $14.30 | $11.63 | 80,060 |
| 2018-06-22 | $14.54 | $14.54 | $14.46 | $14.48 | $11.78 | 21,658 |
| 2018-06-21 | $14.43 | $14.53 | $14.38 | $14.46 | $11.76 | 39,969 |
| 2018-06-20 | $14.36 | $14.45 | $14.36 | $14.43 | $11.74 | 27,916 |
| 2018-06-19 | $14.25 | $14.49 | $14.25 | $14.45 | $11.76 | 39,712 |
| 2018-06-18 | $14.35 | $14.35 | $14.21 | $14.24 | $11.59 | 25,957 |
| 2018-06-15 | $14.47 | $14.48 | $14.20 | $14.38 | $11.70 | 60,486 |
| 2018-06-14 | $14.35 | $14.55 | $14.31 | $14.48 | $11.78 | 91,510 |
| 2018-06-13 | $14.41 | $14.43 | $14.38 | $14.41 | $11.67 | 46,392 |
| 2018-06-12 | $14.39 | $14.41 | $14.34 | $14.36 | $11.63 | 25,349 |
| 2018-06-11 | $14.40 | $14.40 | $14.32 | $14.39 | $11.66 | 58,054 |
| 2018-06-08 | $14.20 | $14.42 | $14.20 | $14.31 | $11.59 | 57,170 |
| 2018-06-07 | $14.19 | $14.26 | $14.14 | $14.15 | $11.46 | 28,259 |
| 2018-06-06 | $14.09 | $14.35 | $14.07 | $14.19 | $11.49 | 63,298 |
| 2018-06-05 | $14.08 | $14.14 | $14.04 | $14.13 | $11.44 | 44,974 |
| 2018-06-04 | $14.16 | $14.19 | $14.03 | $14.05 | $11.38 | 67,832 |
| 2018-06-01 | $14.26 | $14.34 | $14.09 | $14.20 | $11.50 | 67,661 |
| 2018-05-31 | $14.13 | $14.22 | $14.12 | $14.15 | $11.46 | 28,662 |
| 2018-05-30 | $14.33 | $14.34 | $14.15 | $14.18 | $11.49 | 46,912 |
| 2018-05-29 | $14.39 | $14.39 | $14.29 | $14.29 | $11.57 | 85,156 |
| 2018-05-25 | $14.02 | $14.34 | $14.02 | $14.32 | $11.60 | 145,966 |
| 2018-05-24 | $13.88 | $14.15 | $13.88 | $14.02 | $11.36 | 52,125 |
| 2018-05-23 | $13.98 | $13.98 | $13.87 | $13.90 | $11.26 | 69,679 |
| 2018-05-22 | $13.78 | $13.85 | $13.78 | $13.81 | $11.19 | 49,803 |
| 2018-05-21 | $13.67 | $13.85 | $13.67 | $13.80 | $11.18 | 97,463 |
| 2018-05-18 | $13.70 | $13.76 | $13.63 | $13.76 | $11.14 | 142,735 |
| 2018-05-17 | $13.74 | $13.74 | $13.69 | $13.70 | $11.10 | 59,708 |
| 2018-05-16 | $13.65 | $13.73 | $13.65 | $13.68 | $11.08 | 30,564 |
| 2018-05-15 | $13.72 | $13.75 | $13.65 | $13.71 | $11.10 | 77,536 |
| 2018-05-14 | $13.83 | $13.83 | $13.72 | $13.74 | $11.13 | 94,269 |
| 2018-05-11 | $13.74 | $13.78 | $13.72 | $13.78 | $11.11 | 53,528 |
| 2018-05-10 | $13.65 | $13.74 | $13.65 | $13.72 | $11.06 | 112,011 |
| 2018-05-09 | $13.72 | $13.72 | $13.67 | $13.71 | $11.05 | 70,713 |
| 2018-05-08 | $13.75 | $13.75 | $13.68 | $13.72 | $11.06 | 68,621 |
| 2018-05-07 | $13.65 | $13.79 | $13.65 | $13.70 | $11.04 | 66,122 |
| 2018-05-04 | $13.67 | $13.73 | $13.64 | $13.71 | $11.05 | 52,037 |
| 2018-05-03 | $13.70 | $13.88 | $13.64 | $13.70 | $11.04 | 75,220 |
| 2018-05-02 | $13.70 | $13.78 | $13.70 | $13.73 | $11.07 | 81,628 |
| 2018-05-01 | $13.72 | $13.80 | $13.66 | $13.72 | $11.06 | 119,353 |
| 2018-04-30 | $13.70 | $13.73 | $13.63 | $13.64 | $11.00 | 80,274 |
| 2018-04-27 | $13.58 | $13.78 | $13.58 | $13.62 | $10.98 | 113,469 |
| 2018-04-26 | $13.57 | $13.60 | $13.52 | $13.54 | $10.92 | 105,437 |
| 2018-04-25 | $13.49 | $13.60 | $13.43 | $13.53 | $10.91 | 180,916 |
| 2018-04-24 | $13.41 | $13.49 | $13.38 | $13.46 | $10.85 | 206,201 |
| 2018-04-23 | $13.55 | $13.55 | $13.37 | $13.37 | $10.78 | 158,779 |
| 2018-04-20 | $13.39 | $13.39 | $13.35 | $13.37 | $10.78 | 21,814 |
| 2018-04-19 | $13.41 | $13.41 | $13.36 | $13.38 | $10.79 | 34,834 |
| 2018-04-18 | $13.42 | $13.45 | $13.37 | $13.40 | $10.80 | 83,245 |
| 2018-04-17 | $13.40 | $13.45 | $13.40 | $13.41 | $10.81 | 37,790 |
| 2018-04-16 | $13.40 | $13.49 | $13.40 | $13.41 | $10.81 | 47,571 |
| 2018-04-13 | $13.43 | $13.48 | $13.42 | $13.45 | $10.84 | 33,017 |
| 2018-04-12 | $13.58 | $13.59 | $13.50 | $13.51 | $10.84 | 75,770 |
| 2018-04-11 | $13.51 | $13.58 | $13.50 | $13.51 | $10.84 | 52,272 |
| 2018-04-10 | $13.59 | $13.59 | $13.48 | $13.51 | $10.84 | 31,458 |
| 2018-04-09 | $13.49 | $13.54 | $13.49 | $13.52 | $10.85 | 33,006 |
| 2018-04-06 | $13.64 | $13.64 | $13.50 | $13.54 | $10.86 | 42,677 |
| 2018-04-05 | $13.45 | $13.47 | $13.38 | $13.46 | $10.80 | 40,412 |
| 2018-04-04 | $13.36 | $13.45 | $13.34 | $13.40 | $10.75 | 50,887 |
| 2018-04-03 | $13.37 | $13.48 | $13.36 | $13.41 | $10.76 | 43,670 |
| 2018-04-02 | $13.41 | $13.49 | $13.37 | $13.37 | $10.73 | 51,677 |
| 2018-03-29 | $13.41 | $13.52 | $13.36 | $13.41 | $10.76 | 89,060 |
| 2018-03-28 | $13.37 | $13.47 | $13.37 | $13.44 | $10.78 | 38,724 |
| 2018-03-27 | $13.41 | $13.44 | $13.35 | $13.37 | $10.73 | 48,068 |
| 2018-03-26 | $13.31 | $13.46 | $13.31 | $13.34 | $10.70 | 101,939 |
| 2018-03-23 | $13.32 | $13.40 | $13.32 | $13.36 | $10.72 | 47,684 |
| 2018-03-22 | $13.38 | $13.47 | $13.38 | $13.39 | $10.74 | 41,552 |
| 2018-03-21 | $13.39 | $13.40 | $13.37 | $13.38 | $10.73 | 41,603 |
| 2018-03-20 | $13.43 | $13.46 | $13.39 | $13.39 | $10.74 | 29,673 |
| 2018-03-19 | $13.41 | $13.51 | $13.40 | $13.46 | $10.80 | 69,315 |
| 2018-03-16 | $13.43 | $13.47 | $13.41 | $13.42 | $10.77 | 49,503 |
| 2018-03-15 | $13.43 | $13.50 | $13.43 | $13.47 | $10.81 | 24,809 |
| 2018-03-14 | $13.44 | $13.52 | $13.43 | $13.44 | $10.78 | 50,377 |
| 2018-03-13 | $13.52 | $13.59 | $13.52 | $13.53 | $10.80 | 45,512 |
| 2018-03-12 | $13.51 | $13.60 | $13.46 | $13.53 | $10.80 | 67,898 |
| 2018-03-09 | $13.54 | $13.59 | $13.54 | $13.55 | $10.82 | 30,738 |
| 2018-03-08 | $13.56 | $13.63 | $13.55 | $13.58 | $10.84 | 60,302 |
| 2018-03-07 | $13.61 | $13.61 | $13.55 | $13.60 | $10.86 | 48,043 |
| 2018-03-06 | $13.51 | $13.59 | $13.51 | $13.55 | $10.82 | 38,691 |
| 2018-03-05 | $13.50 | $13.62 | $13.50 | $13.54 | $10.81 | 27,110 |
| 2018-03-02 | $13.55 | $13.59 | $13.46 | $13.51 | $10.79 | 72,654 |
| 2018-03-01 | $13.54 | $13.60 | $13.54 | $13.56 | $10.83 | 45,685 |
| 2018-02-28 | $13.55 | $13.70 | $13.55 | $13.56 | $10.83 | 57,227 |
| 2018-02-27 | $13.61 | $13.62 | $13.55 | $13.59 | $10.85 | 52,616 |
| 2018-02-26 | $13.52 | $13.65 | $13.52 | $13.59 | $10.85 | 66,054 |
| 2018-02-23 | $13.53 | $13.63 | $13.53 | $13.57 | $10.83 | 71,731 |
| 2018-02-22 | $13.54 | $13.60 | $13.54 | $13.59 | $10.85 | 39,116 |
| 2018-02-21 | $13.65 | $13.70 | $13.60 | $13.60 | $10.86 | 43,887 |
| 2018-02-20 | $13.65 | $13.70 | $13.65 | $13.68 | $10.92 | 30,553 |
| 2018-02-16 | $13.71 | $13.73 | $13.67 | $13.72 | $10.95 | 38,768 |
| 2018-02-15 | $13.65 | $13.69 | $13.65 | $13.69 | $10.93 | 31,998 |
| 2018-02-14 | $13.68 | $13.71 | $13.67 | $13.68 | $10.92 | 50,990 |
| 2018-02-13 | $13.65 | $13.79 | $13.65 | $13.73 | $10.91 | 23,843 |
| 2018-02-12 | $13.60 | $13.72 | $13.60 | $13.68 | $10.87 | 42,655 |
| 2018-02-09 | $13.62 | $13.72 | $13.62 | $13.64 | $10.84 | 45,100 |
| 2018-02-08 | $13.65 | $13.85 | $13.65 | $13.69 | $10.88 | 67,231 |
| 2018-02-07 | $13.66 | $13.89 | $13.66 | $13.73 | $10.91 | 67,982 |
| 2018-02-06 | $13.44 | $13.92 | $13.44 | $13.74 | $10.92 | 159,790 |
| 2018-02-05 | $13.60 | $13.75 | $13.50 | $13.52 | $10.74 | 101,115 |
| 2018-02-02 | $13.71 | $13.75 | $13.60 | $13.60 | $10.81 | 91,739 |
| 2018-02-01 | $13.69 | $13.81 | $13.66 | $13.72 | $10.90 | 141,500 |
| 2018-01-31 | $13.69 | $13.77 | $13.63 | $13.65 | $10.85 | 118,924 |
| 2018-01-30 | $13.76 | $13.83 | $13.70 | $13.70 | $10.89 | 77,840 |
| 2018-01-29 | $14.06 | $14.06 | $13.80 | $13.80 | $10.97 | 131,021 |
| 2018-01-26 | $14.08 | $14.10 | $14.04 | $14.08 | $11.19 | 46,252 |
| 2018-01-25 | $14.14 | $14.20 | $14.08 | $14.08 | $11.19 | 83,585 |
| 2018-01-24 | $14.15 | $14.23 | $14.12 | $14.15 | $11.24 | 58,243 |
| 2018-01-23 | $14.15 | $14.19 | $14.12 | $14.13 | $11.23 | 41,377 |
| 2018-01-22 | $14.21 | $14.21 | $14.10 | $14.17 | $11.26 | 68,885 |
| 2018-01-19 | $14.20 | $14.24 | $14.14 | $14.21 | $11.29 | 47,008 |
| 2018-01-18 | $14.23 | $14.23 | $14.10 | $14.17 | $11.26 | 60,449 |
| 2018-01-17 | $14.25 | $14.25 | $14.18 | $14.20 | $11.28 | 26,702 |
| 2018-01-16 | $14.24 | $14.25 | $14.17 | $14.19 | $11.28 | 59,822 |
| 2018-01-12 | $14.35 | $14.35 | $14.21 | $14.24 | $11.32 | 60,599 |
| 2018-01-11 | $14.32 | $14.39 | $14.29 | $14.36 | $11.36 | 125,299 |
| 2018-01-10 | $14.37 | $14.37 | $14.26 | $14.30 | $11.31 | 66,540 |
| 2018-01-09 | $14.45 | $14.45 | $14.35 | $14.35 | $11.35 | 72,055 |
| 2018-01-08 | $14.42 | $14.50 | $14.35 | $14.41 | $11.40 | 109,213 |
| 2018-01-05 | $14.50 | $14.50 | $14.42 | $14.42 | $11.41 | 47,674 |
| 2018-01-04 | $14.48 | $14.50 | $14.41 | $14.45 | $11.43 | 50,500 |
| 2018-01-03 | $14.45 | $14.47 | $14.41 | $14.45 | $11.43 | 30,235 |
| 2018-01-02 | $14.46 | $14.46 | $14.36 | $14.38 | $11.37 | 41,339 |
| 2017-12-29 | $14.42 | $14.43 | $14.32 | $14.43 | $11.41 | 81,593 |
| 2017-12-28 | $14.36 | $14.43 | $14.36 | $14.42 | $11.41 | 80,950 |
| 2017-12-27 | $14.25 | $14.36 | $14.25 | $14.36 | $11.36 | 64,812 |
| 2017-12-26 | $14.27 | $14.32 | $14.18 | $14.24 | $11.26 | 88,398 |
| 2017-12-22 | $14.18 | $14.32 | $14.17 | $14.32 | $11.33 | 56,778 |
| 2017-12-21 | $14.20 | $14.29 | $14.16 | $14.18 | $11.22 | 107,066 |
| 2017-12-20 | $14.15 | $14.22 | $14.13 | $14.13 | $11.18 | 147,296 |
| 2017-12-19 | $14.32 | $14.34 | $14.22 | $14.25 | $11.27 | 72,995 |
| 2017-12-18 | $14.32 | $14.36 | $14.28 | $14.32 | $11.33 | 59,715 |
| 2017-12-15 | $14.38 | $14.41 | $14.34 | $14.36 | $11.36 | 87,004 |
| 2017-12-14 | $14.46 | $14.46 | $14.38 | $14.43 | $11.41 | 78,663 |
| 2017-12-13 | $14.46 | $14.47 | $14.41 | $14.44 | $11.42 | 57,947 |
| 2017-12-12 | $14.54 | $14.54 | $14.40 | $14.42 | $11.41 | 43,230 |
| 2017-12-11 | $14.48 | $14.54 | $14.46 | $14.52 | $11.49 | 35,742 |
| 2017-12-08 | $14.56 | $14.63 | $14.54 | $14.55 | $11.46 | 45,643 |
| 2017-12-07 | $14.63 | $14.63 | $14.57 | $14.61 | $11.50 | 52,368 |
| 2017-12-06 | $14.43 | $14.63 | $14.43 | $14.63 | $11.52 | 82,588 |
| 2017-12-05 | $14.38 | $14.45 | $14.35 | $14.42 | $11.35 | 67,839 |
| 2017-12-04 | $14.26 | $14.36 | $14.26 | $14.36 | $11.31 | 84,240 |
| 2017-12-01 | $14.25 | $14.33 | $14.25 | $14.31 | $11.27 | 99,715 |
| 2017-11-30 | $14.30 | $14.34 | $14.24 | $14.24 | $11.21 | 68,100 |
| 2017-11-29 | $14.34 | $14.34 | $14.22 | $14.30 | $11.26 | 81,292 |
| 2017-11-28 | $14.36 | $14.37 | $14.31 | $14.31 | $11.27 | 47,133 |
| 2017-11-27 | $14.39 | $14.42 | $14.37 | $14.38 | $11.32 | 39,524 |
| 2017-11-24 | $14.48 | $14.48 | $14.38 | $14.39 | $11.33 | 17,534 |
| 2017-11-22 | $14.44 | $14.48 | $14.42 | $14.42 | $11.35 | 26,824 |
| 2017-11-21 | $14.47 | $14.49 | $14.45 | $14.47 | $11.39 | 38,679 |
| 2017-11-20 | $14.55 | $14.55 | $14.47 | $14.50 | $11.42 | 30,801 |
| 2017-11-17 | $14.46 | $14.60 | $14.46 | $14.60 | $11.50 | 33,581 |
| 2017-11-16 | $14.49 | $14.55 | $14.48 | $14.49 | $11.41 | 30,726 |
| 2017-11-15 | $14.52 | $14.57 | $14.50 | $14.54 | $11.45 | 59,066 |
| 2017-11-14 | $14.48 | $14.53 | $14.47 | $14.52 | $11.43 | 46,473 |
| 2017-11-13 | $14.63 | $14.63 | $14.52 | $14.59 | $11.44 | 60,895 |
| 2017-11-10 | $14.55 | $14.63 | $14.44 | $14.63 | $11.47 | 58,631 |
| 2017-11-09 | $14.46 | $14.59 | $14.41 | $14.59 | $11.44 | 82,208 |
| 2017-11-08 | $14.49 | $14.49 | $14.42 | $14.46 | $11.34 | 89,248 |
| 2017-11-07 | $14.38 | $14.45 | $14.32 | $14.45 | $11.33 | 63,368 |
| 2017-11-06 | $14.29 | $14.41 | $14.29 | $14.38 | $11.27 | 54,653 |
| 2017-11-03 | $14.30 | $14.35 | $14.26 | $14.33 | $11.23 | 58,642 |
| 2017-11-02 | $14.35 | $14.43 | $14.31 | $14.35 | $11.25 | 76,602 |
| 2017-11-01 | $14.37 | $14.47 | $14.35 | $14.35 | $11.25 | 68,566 |
| 2017-10-31 | $14.44 | $14.46 | $14.37 | $14.37 | $11.27 | 62,614 |
| 2017-10-30 | $14.43 | $14.52 | $14.43 | $14.48 | $11.35 | 34,675 |
| 2017-10-27 | $14.50 | $14.50 | $14.41 | $14.42 | $11.30 | 75,297 |
| 2017-10-26 | $14.64 | $14.68 | $14.49 | $14.49 | $11.36 | 116,494 |
| 2017-10-25 | $14.72 | $14.74 | $14.65 | $14.67 | $11.50 | 31,132 |
| 2017-10-24 | $14.76 | $14.78 | $14.72 | $14.76 | $11.57 | 19,918 |
| 2017-10-23 | $14.78 | $14.84 | $14.75 | $14.76 | $11.57 | 25,581 |
| 2017-10-20 | $14.84 | $14.87 | $14.76 | $14.83 | $11.63 | 48,511 |
| 2017-10-19 | $14.98 | $14.98 | $14.87 | $14.90 | $11.68 | 31,508 |
| 2017-10-18 | $14.92 | $14.95 | $14.89 | $14.89 | $11.67 | 30,090 |
| 2017-10-17 | $14.97 | $15.00 | $14.95 | $14.99 | $11.75 | 17,669 |
| 2017-10-16 | $15.02 | $15.03 | $14.98 | $15.02 | $11.77 | 38,136 |
| 2017-10-13 | $14.97 | $15.05 | $14.90 | $15.04 | $11.79 | 17,682 |
| 2017-10-12 | $15.05 | $15.10 | $15.03 | $15.05 | $11.75 | 16,704 |
| 2017-10-11 | $15.03 | $15.09 | $15.03 | $15.05 | $11.75 | 46,856 |
| 2017-10-10 | $15.06 | $15.10 | $15.04 | $15.04 | $11.74 | 32,159 |
| 2017-10-09 | $15.20 | $15.20 | $15.04 | $15.06 | $11.76 | 25,177 |
| 2017-10-06 | $15.10 | $15.10 | $15.05 | $15.07 | $11.76 | 16,705 |
| 2017-10-05 | $15.11 | $15.14 | $15.10 | $15.10 | $11.79 | 39,484 |
| 2017-10-04 | $15.17 | $15.22 | $15.11 | $15.11 | $11.79 | 55,388 |
| 2017-10-03 | $15.24 | $15.32 | $15.14 | $15.32 | $11.96 | 76,920 |
| 2017-10-02 | $15.34 | $15.34 | $15.21 | $15.22 | $11.88 | 21,308 |
| 2017-09-29 | $15.23 | $15.25 | $15.19 | $15.20 | $11.86 | 15,395 |
| 2017-09-28 | $15.29 | $15.29 | $15.18 | $15.25 | $11.90 | 48,099 |
| 2017-09-27 | $15.29 | $15.31 | $15.21 | $15.28 | $11.93 | 29,745 |
| 2017-09-26 | $15.39 | $15.41 | $15.29 | $15.32 | $11.96 | 32,717 |
| 2017-09-25 | $15.38 | $15.38 | $15.32 | $15.34 | $11.97 | 27,613 |
| 2017-09-22 | $15.41 | $15.41 | $15.31 | $15.31 | $11.95 | 41,699 |
| 2017-09-21 | $15.41 | $15.43 | $15.35 | $15.37 | $12.00 | 16,823 |
| 2017-09-20 | $15.45 | $15.49 | $15.41 | $15.42 | $12.04 | 19,613 |
| 2017-09-19 | $15.41 | $15.49 | $15.41 | $15.48 | $12.08 | 12,862 |
| 2017-09-18 | $15.50 | $15.55 | $15.46 | $15.55 | $12.14 | 17,138 |
| 2017-09-15 | $15.55 | $15.55 | $15.48 | $15.50 | $12.10 | 15,026 |
| 2017-09-14 | $15.47 | $15.48 | $15.44 | $15.48 | $12.08 | 27,958 |
| 2017-09-13 | $15.59 | $15.59 | $15.51 | $15.59 | $12.11 | 18,712 |
| 2017-09-12 | $15.48 | $15.51 | $15.48 | $15.50 | $12.04 | 14,329 |
| 2017-09-11 | $15.50 | $15.54 | $15.50 | $15.54 | $12.07 | 20,383 |
| 2017-09-08 | $15.58 | $15.58 | $15.50 | $15.51 | $12.05 | 17,457 |
| 2017-09-07 | $15.50 | $15.57 | $15.50 | $15.51 | $12.05 | 20,479 |
| 2017-09-06 | $15.52 | $15.53 | $15.46 | $15.50 | $12.04 | 24,108 |
| 2017-09-05 | $15.58 | $15.58 | $15.48 | $15.51 | $12.05 | 48,831 |
| 2017-09-01 | $15.59 | $15.59 | $15.49 | $15.56 | $12.09 | 32,570 |
| 2017-08-31 | $15.46 | $15.55 | $15.45 | $15.45 | $12.00 | 29,928 |
| 2017-08-30 | $15.52 | $15.55 | $15.49 | $15.50 | $12.04 | 31,427 |
| 2017-08-29 | $15.57 | $15.57 | $15.49 | $15.57 | $12.10 | 57,398 |
| 2017-08-28 | $15.32 | $15.48 | $15.32 | $15.47 | $12.02 | 48,406 |
| 2017-08-25 | $15.43 | $15.44 | $15.37 | $15.37 | $11.94 | 31,272 |
| 2017-08-24 | $15.44 | $15.51 | $15.40 | $15.51 | $12.05 | 23,926 |
| 2017-08-23 | $15.44 | $15.48 | $15.44 | $15.46 | $12.01 | 26,869 |
| 2017-08-22 | $15.36 | $15.45 | $15.36 | $15.44 | $11.99 | 10,835 |
| 2017-08-21 | $15.33 | $15.41 | $15.32 | $15.41 | $11.97 | 7,403 |
| 2017-08-18 | $15.34 | $15.41 | $15.31 | $15.35 | $11.92 | 15,989 |
| 2017-08-17 | $15.29 | $15.38 | $15.29 | $15.37 | $11.94 | 18,222 |
| 2017-08-16 | $15.23 | $15.33 | $15.23 | $15.30 | $11.89 | 39,006 |
| 2017-08-15 | $15.29 | $15.37 | $15.26 | $15.26 | $11.85 | 12,759 |
| 2017-08-14 | $15.50 | $15.53 | $15.29 | $15.31 | $11.89 | 60,323 |
| 2017-08-11 | $15.46 | $15.51 | $15.31 | $15.31 | $11.89 | 65,153 |
| 2017-08-10 | $15.56 | $15.67 | $15.41 | $15.67 | $12.12 | 48,774 |
| 2017-08-09 | $15.55 | $15.64 | $15.42 | $15.64 | $12.09 | 45,523 |
| 2017-08-08 | $15.61 | $15.61 | $15.56 | $15.56 | $12.03 | 25,176 |
| 2017-08-07 | $15.65 | $15.69 | $15.61 | $15.64 | $12.09 | 18,277 |
| 2017-08-04 | $15.70 | $15.76 | $15.61 | $15.76 | $12.18 | 18,677 |
| 2017-08-03 | $15.74 | $15.79 | $15.70 | $15.70 | $12.14 | 29,843 |
| 2017-08-02 | $15.82 | $15.82 | $15.73 | $15.77 | $12.19 | 27,478 |
| 2017-08-01 | $15.87 | $15.87 | $15.70 | $15.70 | $12.14 | 22,669 |
| 2017-07-31 | $15.61 | $15.66 | $15.52 | $15.66 | $12.11 | 24,454 |
| 2017-07-28 | $15.41 | $15.60 | $15.41 | $15.54 | $12.01 | 18,160 |
| 2017-07-27 | $15.44 | $15.50 | $15.42 | $15.42 | $11.92 | 21,237 |
| 2017-07-26 | $15.40 | $15.57 | $15.36 | $15.57 | $12.04 | 39,533 |
| 2017-07-25 | $15.49 | $15.49 | $15.36 | $15.36 | $11.88 | 29,325 |
| 2017-07-24 | $15.61 | $15.61 | $15.45 | $15.45 | $11.95 | 23,449 |
| 2017-07-21 | $15.55 | $15.58 | $15.50 | $15.58 | $12.05 | 22,427 |
| 2017-07-20 | $15.48 | $15.54 | $15.48 | $15.49 | $11.98 | 16,429 |
| 2017-07-19 | $15.48 | $15.50 | $15.46 | $15.50 | $11.98 | 17,160 |
| 2017-07-18 | $15.48 | $15.54 | $15.48 | $15.48 | $11.97 | 17,682 |
| 2017-07-17 | $15.64 | $15.65 | $15.40 | $15.49 | $11.98 | 47,496 |
| 2017-07-14 | $15.56 | $15.65 | $15.56 | $15.58 | $12.05 | 41,808 |
| 2017-07-13 | $15.58 | $15.58 | $15.50 | $15.55 | $12.02 | 30,368 |
| 2017-07-12 | $15.53 | $15.57 | $15.53 | $15.54 | $12.01 | 13,595 |
| 2017-07-11 | $15.49 | $15.57 | $15.49 | $15.56 | $11.97 | 32,864 |
| 2017-07-10 | $15.43 | $15.51 | $15.40 | $15.50 | $11.93 | 30,219 |
| 2017-07-07 | $15.34 | $15.42 | $15.32 | $15.42 | $11.87 | 34,779 |
| 2017-07-06 | $15.37 | $15.38 | $15.32 | $15.36 | $11.82 | 33,836 |
| 2017-07-05 | $15.41 | $15.41 | $15.33 | $15.39 | $11.84 | 29,414 |
| 2017-07-03 | $15.34 | $15.40 | $15.31 | $15.40 | $11.85 | 31,795 |
| 2017-06-30 | $15.30 | $15.30 | $15.19 | $15.28 | $11.76 | 30,002 |
| 2017-06-29 | $15.32 | $15.32 | $15.21 | $15.24 | $11.73 | 32,466 |
| 2017-06-28 | $15.34 | $15.36 | $15.25 | $15.35 | $11.81 | 49,928 |
| 2017-06-27 | $15.29 | $15.32 | $15.25 | $15.30 | $11.77 | 31,015 |
| 2017-06-26 | $15.29 | $15.40 | $15.29 | $15.29 | $11.77 | 24,006 |
| 2017-06-23 | $15.32 | $15.39 | $15.28 | $15.29 | $11.77 | 44,383 |
| 2017-06-22 | $15.37 | $15.39 | $15.34 | $15.36 | $11.82 | 17,298 |
| 2017-06-21 | $15.42 | $15.42 | $15.30 | $15.30 | $11.77 | 45,154 |
| 2017-06-20 | $15.37 | $15.37 | $15.28 | $15.37 | $11.83 | 26,076 |
| 2017-06-19 | $15.32 | $15.34 | $15.22 | $15.31 | $11.78 | 58,442 |
| 2017-06-16 | $15.23 | $15.31 | $15.18 | $15.31 | $11.78 | 33,175 |
| 2017-06-15 | $15.28 | $15.28 | $15.19 | $15.22 | $11.71 | 32,248 |
| 2017-06-14 | $15.30 | $15.30 | $15.24 | $15.29 | $11.77 | 21,754 |
| 2017-06-13 | $15.32 | $15.32 | $15.19 | $15.26 | $11.74 | 25,879 |
| 2017-06-12 | $15.30 | $15.36 | $15.28 | $15.30 | $11.72 | 23,534 |
| 2017-06-09 | $15.42 | $15.42 | $15.31 | $15.31 | $11.72 | 30,222 |
| 2017-06-08 | $15.42 | $15.42 | $15.35 | $15.42 | $11.81 | 87,511 |
| 2017-06-07 | $15.42 | $15.42 | $15.38 | $15.38 | $11.78 | 14,508 |
| 2017-06-06 | $15.41 | $15.44 | $15.35 | $15.42 | $11.81 | 46,942 |
| 2017-06-05 | $15.36 | $15.38 | $15.30 | $15.38 | $11.78 | 52,435 |
| 2017-06-02 | $15.34 | $15.36 | $15.25 | $15.33 | $11.74 | 37,857 |
| 2017-06-01 | $15.28 | $15.32 | $15.25 | $15.32 | $11.73 | 25,657 |
| 2017-05-31 | $15.18 | $15.25 | $15.18 | $15.25 | $11.68 | 27,321 |
| 2017-05-30 | $15.15 | $15.18 | $15.15 | $15.18 | $11.63 | 10,773 |
| 2017-05-26 | $15.16 | $15.18 | $15.10 | $15.12 | $11.58 | 38,686 |
| 2017-05-25 | $15.17 | $15.17 | $15.08 | $15.08 | $11.55 | 42,475 |
| 2017-05-24 | $15.14 | $15.19 | $15.09 | $15.11 | $11.57 | 38,489 |
| 2017-05-23 | $15.10 | $15.12 | $15.08 | $15.08 | $11.55 | 25,745 |
| 2017-05-22 | $15.09 | $15.09 | $15.01 | $15.05 | $11.53 | 22,656 |
| 2017-05-19 | $15.02 | $15.08 | $15.02 | $15.03 | $11.51 | 16,474 |
| 2017-05-18 | $15.12 | $15.12 | $15.05 | $15.05 | $11.53 | 14,543 |
| 2017-05-17 | $15.06 | $15.12 | $15.05 | $15.09 | $11.56 | 29,427 |
| 2017-05-16 | $15.09 | $15.09 | $15.02 | $15.06 | $11.53 | 19,797 |
| 2017-05-15 | $15.06 | $15.08 | $15.04 | $15.04 | $11.52 | 32,072 |
| 2017-05-12 | $14.95 | $15.06 | $14.89 | $15.06 | $11.53 | 67,169 |
| 2017-05-11 | $14.79 | $14.93 | $14.79 | $14.93 | $11.43 | 76,061 |
| 2017-05-10 | $14.91 | $14.92 | $14.83 | $14.87 | $11.33 | 49,197 |
| 2017-05-09 | $14.88 | $14.90 | $14.86 | $14.89 | $11.35 | 27,502 |
| 2017-05-08 | $14.91 | $14.93 | $14.87 | $14.92 | $11.37 | 35,891 |
| 2017-05-05 | $14.93 | $14.99 | $14.91 | $14.92 | $11.37 | 53,390 |
| 2017-05-04 | $14.98 | $15.01 | $14.91 | $14.91 | $11.36 | 36,615 |
| 2017-05-03 | $14.98 | $15.04 | $14.95 | $15.04 | $11.46 | 27,508 |
| 2017-05-02 | $15.02 | $15.02 | $14.92 | $14.97 | $11.41 | 55,029 |
| 2017-05-01 | $14.97 | $15.02 | $14.94 | $15.00 | $11.43 | 63,247 |
| 2017-04-28 | $14.92 | $15.00 | $14.91 | $15.00 | $11.43 | 27,989 |
| 2017-04-27 | $14.93 | $14.95 | $14.88 | $14.95 | $11.39 | 24,597 |
| 2017-04-26 | $14.87 | $14.93 | $14.84 | $14.93 | $11.38 | 30,343 |
| 2017-04-25 | $14.96 | $14.96 | $14.86 | $14.87 | $11.33 | 69,371 |
| 2017-04-24 | $14.95 | $15.01 | $14.92 | $14.97 | $11.41 | 46,117 |
| 2017-04-21 | $15.08 | $15.08 | $14.99 | $15.03 | $11.45 | 39,534 |
| 2017-04-20 | $15.13 | $15.13 | $14.96 | $15.01 | $11.44 | 73,170 |
| 2017-04-19 | $15.18 | $15.19 | $15.07 | $15.11 | $11.51 | 28,031 |
| 2017-04-18 | $15.19 | $15.20 | $15.13 | $15.13 | $11.53 | 23,603 |
| 2017-04-17 | $15.22 | $15.22 | $15.16 | $15.19 | $11.58 | 26,107 |
| 2017-04-13 | $15.24 | $15.28 | $15.20 | $15.20 | $11.58 | 13,056 |
| 2017-04-12 | $15.22 | $15.25 | $15.18 | $15.24 | $11.61 | 37,221 |
| 2017-04-11 | $15.16 | $15.21 | $15.14 | $15.20 | $11.58 | 20,233 |
| 2017-04-10 | $15.12 | $15.24 | $15.12 | $15.19 | $11.52 | 48,607 |
| 2017-04-07 | $15.13 | $15.15 | $15.05 | $15.14 | $11.48 | 47,867 |
| 2017-04-06 | $15.01 | $15.09 | $15.00 | $15.09 | $11.44 | 52,521 |
| 2017-04-05 | $14.98 | $15.01 | $14.94 | $14.96 | $11.35 | 35,104 |
| 2017-04-04 | $14.97 | $14.99 | $14.91 | $14.99 | $11.37 | 30,227 |
| 2017-04-03 | $14.86 | $14.97 | $14.86 | $14.97 | $11.35 | 32,424 |
| 2017-03-31 | $14.84 | $14.89 | $14.81 | $14.87 | $11.28 | 35,052 |
| 2017-03-30 | $14.85 | $14.90 | $14.80 | $14.86 | $11.27 | 63,939 |
| 2017-03-29 | $14.76 | $14.81 | $14.68 | $14.81 | $11.23 | 32,316 |
| 2017-03-28 | $14.73 | $14.74 | $14.63 | $14.74 | $11.18 | 68,228 |
| 2017-03-27 | $14.62 | $14.71 | $14.61 | $14.71 | $11.16 | 41,830 |
| 2017-03-24 | $14.58 | $14.62 | $14.52 | $14.58 | $11.06 | 22,479 |
| 2017-03-23 | $14.62 | $14.65 | $14.53 | $14.60 | $11.07 | 52,383 |
| 2017-03-22 | $14.60 | $14.66 | $14.56 | $14.57 | $11.05 | 93,814 |
| 2017-03-21 | $14.55 | $14.60 | $14.51 | $14.59 | $11.07 | 45,850 |
| 2017-03-20 | $14.44 | $14.57 | $14.44 | $14.56 | $11.04 | 64,480 |
| 2017-03-17 | $14.45 | $14.53 | $14.41 | $14.45 | $10.96 | 66,166 |
| 2017-03-16 | $14.48 | $14.57 | $14.37 | $14.39 | $10.91 | 119,150 |
| 2017-03-15 | $14.32 | $14.53 | $14.25 | $14.47 | $10.97 | 83,184 |
| 2017-03-14 | $14.34 | $14.38 | $14.33 | $14.34 | $10.88 | 42,936 |
| 2017-03-13 | $14.40 | $14.40 | $14.27 | $14.37 | $10.90 | 83,860 |
| 2017-03-10 | $14.41 | $14.51 | $14.34 | $14.40 | $10.87 | 122,846 |
| 2017-03-09 | $14.56 | $14.56 | $14.35 | $14.41 | $10.87 | 142,543 |
| 2017-03-08 | $14.61 | $14.61 | $14.54 | $14.58 | $11.00 | 62,079 |
| 2017-03-07 | $14.76 | $14.78 | $14.61 | $14.65 | $11.05 | 75,703 |
| 2017-03-06 | $14.77 | $14.77 | $14.71 | $14.76 | $11.14 | 30,794 |
| 2017-03-03 | $14.76 | $14.76 | $14.71 | $14.71 | $11.10 | 43,926 |
| 2017-03-02 | $14.80 | $14.80 | $14.72 | $14.76 | $11.14 | 26,758 |
| 2017-03-01 | $14.79 | $14.84 | $14.70 | $14.79 | $11.16 | 39,500 |
| 2017-02-28 | $14.86 | $14.89 | $14.81 | $14.86 | $11.21 | 44,464 |
| 2017-02-27 | $14.90 | $14.97 | $14.80 | $14.80 | $11.17 | 26,352 |
| 2017-02-24 | $14.80 | $14.98 | $14.79 | $14.94 | $11.27 | 48,733 |
| 2017-02-23 | $14.74 | $14.82 | $14.74 | $14.75 | $11.13 | 34,367 |
| 2017-02-22 | $14.75 | $14.79 | $14.68 | $14.72 | $11.11 | 40,356 |
| 2017-02-21 | $14.71 | $14.75 | $14.67 | $14.75 | $11.13 | 27,155 |
| 2017-02-17 | $14.70 | $14.73 | $14.68 | $14.70 | $11.09 | 24,010 |
| 2017-02-16 | $14.67 | $14.68 | $14.65 | $14.67 | $11.07 | 51,303 |
| 2017-02-15 | $14.72 | $14.80 | $14.68 | $14.68 | $11.08 | 80,063 |
| 2017-02-14 | $14.96 | $14.96 | $14.73 | $14.78 | $11.15 | 78,804 |
| 2017-02-13 | $14.96 | $14.99 | $14.92 | $14.92 | $11.26 | 46,468 |
| 2017-02-10 | $15.08 | $15.12 | $15.05 | $15.05 | $11.30 | 28,773 |
| 2017-02-09 | $15.13 | $15.15 | $15.05 | $15.06 | $11.31 | 29,927 |
| 2017-02-08 | $15.18 | $15.20 | $15.14 | $15.15 | $11.38 | 22,807 |
| 2017-02-07 | $15.15 | $15.17 | $15.09 | $15.15 | $11.38 | 64,277 |
| 2017-02-06 | $14.99 | $15.16 | $14.91 | $15.11 | $11.35 | 79,325 |
| 2017-02-03 | $14.91 | $14.92 | $14.83 | $14.91 | $11.20 | 42,168 |
| 2017-02-02 | $14.87 | $14.88 | $14.81 | $14.82 | $11.13 | 28,276 |
| 2017-02-01 | $14.82 | $14.86 | $14.77 | $14.85 | $11.15 | 40,242 |
| 2017-01-31 | $14.85 | $14.88 | $14.79 | $14.81 | $11.12 | 80,809 |
| 2017-01-30 | $14.77 | $14.83 | $14.77 | $14.82 | $11.13 | 25,451 |
| 2017-01-27 | $14.76 | $14.84 | $14.75 | $14.78 | $11.10 | 53,216 |
| 2017-01-26 | $14.78 | $14.79 | $14.70 | $14.70 | $11.04 | 37,760 |
| 2017-01-25 | $14.80 | $14.80 | $14.72 | $14.74 | $11.07 | 35,643 |
| 2017-01-24 | $14.86 | $14.89 | $14.79 | $14.80 | $11.11 | 28,696 |
| 2017-01-23 | $14.75 | $14.91 | $14.75 | $14.88 | $11.17 | 44,563 |
| 2017-01-20 | $14.83 | $14.83 | $14.71 | $14.74 | $11.07 | 63,324 |
| 2017-01-19 | $14.96 | $14.97 | $14.80 | $14.80 | $11.11 | 57,719 |
| 2017-01-18 | $14.99 | $15.01 | $14.95 | $14.97 | $11.24 | 66,916 |
| 2017-01-17 | $15.01 | $15.03 | $14.92 | $15.00 | $11.26 | 55,471 |
| 2017-01-13 | $14.93 | $14.95 | $14.84 | $14.93 | $11.21 | 97,352 |
| 2017-01-12 | $14.90 | $15.01 | $14.90 | $14.93 | $11.21 | 71,659 |
| 2017-01-11 | $15.00 | $15.01 | $14.84 | $14.87 | $11.17 | 53,066 |
| 2017-01-10 | $14.95 | $15.03 | $14.94 | $15.02 | $11.22 | 57,086 |
| 2017-01-09 | $14.84 | $14.99 | $14.75 | $14.92 | $11.15 | 77,771 |
| 2017-01-06 | $14.84 | $14.84 | $14.68 | $14.83 | $11.08 | 77,969 |
| 2017-01-05 | $14.84 | $14.84 | $14.66 | $14.79 | $11.05 | 126,206 |
| 2017-01-04 | $14.62 | $14.78 | $14.59 | $14.78 | $11.04 | 100,829 |
| 2017-01-03 | $14.54 | $14.63 | $14.51 | $14.59 | $10.90 | 42,955 |
| 2016-12-30 | $14.36 | $14.55 | $14.36 | $14.54 | $10.86 | 124,738 |
| 2016-12-29 | $14.35 | $14.40 | $14.34 | $14.38 | $10.74 | 81,349 |
| 2016-12-28 | $14.31 | $14.35 | $14.28 | $14.32 | $10.70 | 106,556 |
| 2016-12-27 | $14.35 | $14.39 | $14.32 | $14.35 | $10.72 | 114,320 |
| 2016-12-23 | $14.34 | $14.40 | $14.28 | $14.34 | $10.71 | 103,446 |
| 2016-12-22 | $14.39 | $14.39 | $14.28 | $14.35 | $10.72 | 117,566 |
| 2016-12-21 | $14.39 | $14.43 | $14.33 | $14.35 | $10.72 | 147,378 |
| 2016-12-20 | $14.30 | $14.39 | $14.29 | $14.34 | $10.71 | 106,338 |
| 2016-12-19 | $14.31 | $14.38 | $14.30 | $14.37 | $10.74 | 45,347 |
| 2016-12-16 | $14.18 | $14.34 | $14.18 | $14.33 | $10.71 | 89,787 |
| 2016-12-15 | $14.32 | $14.34 | $14.22 | $14.25 | $10.65 | 95,405 |
| 2016-12-14 | $14.40 | $14.50 | $14.35 | $14.38 | $10.74 | 145,164 |
| 2016-12-13 | $14.22 | $14.37 | $14.18 | $14.37 | $10.74 | 122,801 |
| 2016-12-12 | $14.22 | $14.23 | $14.17 | $14.20 | $10.61 | 88,079 |
| 2016-12-09 | $14.34 | $14.40 | $14.23 | $14.24 | $10.64 | 95,762 |
| 2016-12-08 | $14.49 | $14.53 | $14.40 | $14.40 | $10.76 | 116,265 |
| 2016-12-07 | $14.36 | $14.71 | $14.36 | $14.71 | $10.93 | 120,128 |
| 2016-12-06 | $14.08 | $14.35 | $14.08 | $14.34 | $10.66 | 122,271 |
| 2016-12-05 | $14.20 | $14.20 | $14.12 | $14.12 | $10.49 | 48,261 |
| 2016-12-02 | $14.11 | $14.20 | $14.11 | $14.20 | $10.55 | 74,092 |
| 2016-12-01 | $14.15 | $14.27 | $14.11 | $14.14 | $10.51 | 64,252 |
| 2016-11-30 | $14.29 | $14.33 | $14.20 | $14.26 | $10.60 | 80,042 |
| 2016-11-29 | $14.35 | $14.42 | $14.30 | $14.35 | $10.66 | 130,446 |
| 2016-11-28 | $14.29 | $14.34 | $14.24 | $14.29 | $10.62 | 53,040 |
| 2016-11-25 | $14.30 | $14.33 | $14.21 | $14.22 | $10.57 | 20,793 |
| 2016-11-23 | $14.16 | $14.28 | $14.15 | $14.23 | $10.58 | 79,042 |
| 2016-11-22 | $14.24 | $14.36 | $14.20 | $14.21 | $10.56 | 80,199 |
| 2016-11-21 | $14.27 | $14.36 | $14.23 | $14.24 | $10.58 | 164,056 |
| 2016-11-18 | $14.20 | $14.24 | $14.16 | $14.18 | $10.54 | 91,274 |
| 2016-11-17 | $14.25 | $14.35 | $14.18 | $14.26 | $10.60 | 81,630 |
| 2016-11-16 | $14.46 | $14.51 | $14.29 | $14.33 | $10.65 | 78,320 |
| 2016-11-15 | $14.12 | $14.43 | $14.12 | $14.43 | $10.72 | 106,361 |
| 2016-11-14 | $14.49 | $14.50 | $13.87 | $14.17 | $10.53 | 408,076 |
| 2016-11-11 | $14.36 | $14.68 | $14.33 | $14.55 | $10.81 | 172,953 |
| 2016-11-10 | $14.90 | $14.91 | $14.42 | $14.66 | $10.90 | 210,356 |
| 2016-11-09 | $15.02 | $15.03 | $14.92 | $14.98 | $11.08 | 93,515 |
| 2016-11-08 | $15.12 | $15.15 | $15.07 | $15.10 | $11.17 | 32,404 |
| 2016-11-07 | $15.10 | $15.14 | $15.02 | $15.06 | $11.14 | 32,717 |
| 2016-11-04 | $15.10 | $15.15 | $15.04 | $15.04 | $11.12 | 48,199 |
| 2016-11-03 | $15.12 | $15.14 | $15.03 | $15.08 | $11.15 | 44,030 |
| 2016-11-02 | $15.02 | $15.11 | $14.98 | $15.07 | $11.14 | 60,628 |
| 2016-11-01 | $14.97 | $15.02 | $14.86 | $15.02 | $11.11 | 55,495 |
| 2016-10-31 | $14.99 | $15.01 | $14.86 | $14.92 | $11.03 | 65,954 |
| 2016-10-28 | $15.09 | $15.09 | $14.89 | $14.89 | $11.01 | 49,126 |
| 2016-10-27 | $15.15 | $15.17 | $15.03 | $15.05 | $11.13 | 80,416 |
| 2016-10-26 | $15.28 | $15.32 | $15.17 | $15.18 | $11.23 | 35,424 |
| 2016-10-25 | $15.32 | $15.32 | $15.26 | $15.31 | $11.32 | 33,854 |
| 2016-10-24 | $15.48 | $15.48 | $15.29 | $15.29 | $11.31 | 63,031 |
| 2016-10-21 | $15.41 | $15.46 | $15.36 | $15.42 | $11.40 | 62,037 |
| 2016-10-20 | $15.39 | $15.46 | $15.26 | $15.34 | $11.34 | 27,308 |
| 2016-10-19 | $15.02 | $15.31 | $15.01 | $15.29 | $11.31 | 70,042 |
| 2016-10-18 | $14.86 | $15.06 | $14.74 | $15.00 | $11.09 | 130,190 |
| 2016-10-17 | $15.10 | $15.18 | $14.79 | $14.82 | $10.96 | 215,970 |
| 2016-10-14 | $15.40 | $15.42 | $15.11 | $15.16 | $11.21 | 153,647 |
| 2016-10-13 | $15.69 | $15.69 | $15.40 | $15.46 | $11.43 | 87,546 |
| 2016-10-12 | $15.79 | $15.79 | $15.67 | $15.68 | $11.60 | 129,079 |
| 2016-10-11 | $15.92 | $15.93 | $15.80 | $15.85 | $11.67 | 70,939 |
| 2016-10-10 | $15.84 | $15.94 | $15.84 | $15.89 | $11.70 | 64,208 |
| 2016-10-07 | $15.97 | $15.98 | $15.88 | $15.92 | $11.72 | 30,664 |
| 2016-10-06 | $15.94 | $16.01 | $15.90 | $15.91 | $11.71 | 39,276 |
| 2016-10-05 | $16.00 | $16.02 | $15.93 | $15.96 | $11.75 | 52,155 |
| 2016-10-04 | $16.05 | $16.07 | $15.92 | $15.98 | $11.76 | 55,231 |
| 2016-10-03 | $16.12 | $16.15 | $16.04 | $16.04 | $11.81 | 67,094 |
| 2016-09-30 | $16.02 | $16.11 | $16.02 | $16.11 | $11.86 | 32,597 |
| 2016-09-29 | $16.25 | $16.25 | $16.03 | $16.04 | $11.81 | 58,703 |
| 2016-09-28 | $16.21 | $16.29 | $16.20 | $16.24 | $11.95 | 39,372 |
| 2016-09-27 | $16.14 | $16.18 | $16.11 | $16.18 | $11.91 | 22,492 |
| 2016-09-26 | $16.10 | $16.15 | $16.06 | $16.06 | $11.82 | 45,548 |
| 2016-09-23 | $16.17 | $16.17 | $16.01 | $16.05 | $11.82 | 41,132 |
| 2016-09-22 | $16.11 | $16.19 | $16.10 | $16.14 | $11.88 | 45,208 |
| 2016-09-21 | $16.03 | $16.07 | $15.94 | $16.03 | $11.80 | 64,119 |
| 2016-09-20 | $16.00 | $16.07 | $16.00 | $16.02 | $11.79 | 18,962 |
| 2016-09-19 | $16.18 | $16.18 | $15.90 | $16.02 | $11.79 | 61,096 |
| 2016-09-16 | $16.07 | $16.10 | $15.98 | $16.10 | $11.85 | 81,697 |
| 2016-09-15 | $16.10 | $16.12 | $16.01 | $16.08 | $11.84 | 22,610 |
| 2016-09-14 | $16.05 | $16.11 | $15.95 | $16.10 | $11.85 | 43,405 |
| 2016-09-13 | $16.10 | $16.10 | $15.95 | $16.01 | $11.78 | 41,757 |
| 2016-09-12 | $16.03 | $16.17 | $16.03 | $16.17 | $11.85 | 42,296 |
| 2016-09-09 | $16.28 | $16.28 | $16.10 | $16.10 | $11.80 | 88,235 |
| 2016-09-08 | $16.28 | $16.37 | $16.28 | $16.34 | $11.97 | 55,250 |
| 2016-09-07 | $16.34 | $16.37 | $16.25 | $16.25 | $11.91 | 46,449 |
| 2016-09-06 | $16.02 | $16.34 | $16.02 | $16.31 | $11.95 | 68,389 |
| 2016-09-02 | $16.20 | $16.21 | $15.95 | $16.09 | $11.79 | 189,679 |
| 2016-09-01 | $16.38 | $16.41 | $16.17 | $16.17 | $11.85 | 107,658 |
| 2016-08-31 | $16.47 | $16.47 | $16.30 | $16.34 | $11.97 | 52,983 |
| 2016-08-30 | $16.48 | $16.48 | $16.38 | $16.44 | $12.05 | 29,280 |
| 2016-08-29 | $16.44 | $16.48 | $16.39 | $16.48 | $12.07 | 40,947 |
| 2016-08-26 | $16.49 | $16.50 | $16.37 | $16.37 | $11.99 | 28,439 |
| 2016-08-25 | $16.44 | $16.49 | $16.43 | $16.49 | $12.08 | 47,834 |
| 2016-08-24 | $16.50 | $16.54 | $16.42 | $16.50 | $12.09 | 55,236 |
| 2016-08-23 | $16.51 | $16.55 | $16.42 | $16.47 | $12.06 | 35,405 |
| 2016-08-22 | $16.51 | $16.53 | $16.46 | $16.50 | $12.09 | 22,184 |
| 2016-08-19 | $16.50 | $16.51 | $16.37 | $16.46 | $12.06 | 37,261 |
| 2016-08-18 | $16.46 | $16.52 | $16.41 | $16.42 | $12.03 | 24,135 |
| 2016-08-17 | $16.44 | $16.45 | $16.36 | $16.45 | $12.05 | 14,447 |
| 2016-08-16 | $16.47 | $16.52 | $16.34 | $16.43 | $12.04 | 43,261 |
| 2016-08-15 | $16.53 | $16.55 | $16.48 | $16.50 | $12.09 | 28,808 |
| 2016-08-12 | $16.51 | $16.57 | $16.51 | $16.55 | $12.13 | 20,359 |
| 2016-08-11 | $16.59 | $16.59 | $16.50 | $16.53 | $12.11 | 23,397 |
| 2016-08-10 | $16.60 | $16.62 | $16.56 | $16.62 | $12.12 | 22,432 |
| 2016-08-09 | $16.56 | $16.59 | $16.49 | $16.59 | $12.10 | 27,376 |
| 2016-08-08 | $16.47 | $16.54 | $16.46 | $16.54 | $12.06 | 33,646 |
| 2016-08-05 | $16.50 | $16.53 | $16.44 | $16.52 | $12.05 | 47,378 |
| 2016-08-04 | $16.44 | $16.49 | $16.38 | $16.49 | $12.03 | 56,265 |
| 2016-08-03 | $16.22 | $16.42 | $16.22 | $16.42 | $11.98 | 33,499 |
| 2016-08-02 | $16.32 | $16.32 | $16.25 | $16.30 | $11.89 | 50,385 |
| 2016-08-01 | $16.27 | $16.35 | $16.27 | $16.33 | $11.91 | 47,991 |
| 2016-07-29 | $16.29 | $16.36 | $16.25 | $16.30 | $11.89 | 39,416 |
| 2016-07-28 | $16.35 | $16.35 | $16.23 | $16.29 | $11.88 | 31,003 |
| 2016-07-27 | $16.28 | $16.33 | $16.25 | $16.32 | $11.90 | 26,903 |
| 2016-07-26 | $16.22 | $16.30 | $16.19 | $16.22 | $11.83 | 75,720 |
| 2016-07-25 | $16.20 | $16.28 | $16.20 | $16.24 | $11.85 | 33,895 |
| 2016-07-22 | $16.27 | $16.28 | $16.21 | $16.21 | $11.82 | 40,713 |
| 2016-07-21 | $16.32 | $16.32 | $16.20 | $16.25 | $11.85 | 52,021 |
| 2016-07-20 | $16.37 | $16.42 | $16.24 | $16.26 | $11.86 | 50,590 |
| 2016-07-19 | $16.40 | $16.40 | $16.21 | $16.29 | $11.88 | 46,064 |
| 2016-07-18 | $16.05 | $16.32 | $16.05 | $16.32 | $11.90 | 88,286 |
| 2016-07-15 | $15.74 | $15.99 | $15.74 | $15.97 | $11.65 | 108,923 |
| 2016-07-14 | $16.27 | $16.33 | $15.72 | $15.82 | $11.54 | 253,780 |
| 2016-07-13 | $16.56 | $16.56 | $16.24 | $16.28 | $11.88 | 110,688 |
| 2016-07-12 | $16.75 | $16.80 | $16.62 | $16.65 | $12.09 | 64,278 |
| 2016-07-11 | $16.77 | $16.83 | $16.75 | $16.75 | $12.16 | 28,598 |
| 2016-07-08 | $16.85 | $16.89 | $16.75 | $16.77 | $12.18 | 36,174 |
| 2016-07-07 | $16.75 | $16.84 | $16.73 | $16.84 | $12.23 | 28,586 |
| 2016-07-06 | $16.65 | $16.73 | $16.49 | $16.71 | $12.13 | 48,211 |
| 2016-07-05 | $16.76 | $16.78 | $16.56 | $16.65 | $12.09 | 39,072 |
| 2016-07-01 | $16.70 | $16.76 | $16.58 | $16.72 | $12.14 | 34,574 |
| 2016-06-30 | $16.50 | $16.61 | $16.50 | $16.54 | $12.01 | 35,474 |
| 2016-06-29 | $16.49 | $16.56 | $16.48 | $16.54 | $12.01 | 19,174 |
| 2016-06-28 | $16.56 | $16.63 | $16.46 | $16.56 | $12.03 | 40,436 |
| 2016-06-27 | $16.62 | $16.68 | $16.54 | $16.55 | $12.02 | 29,951 |
| 2016-06-24 | $16.44 | $16.60 | $16.41 | $16.53 | $12.00 | 41,883 |
| 2016-06-23 | $16.35 | $16.43 | $16.35 | $16.43 | $11.93 | 16,936 |
| 2016-06-22 | $16.35 | $16.43 | $16.35 | $16.38 | $11.89 | 25,980 |
| 2016-06-21 | $16.28 | $16.42 | $16.28 | $16.37 | $11.89 | 55,897 |
| 2016-06-20 | $16.30 | $16.35 | $16.28 | $16.31 | $11.84 | 34,280 |
| 2016-06-17 | $16.30 | $16.35 | $16.30 | $16.30 | $11.84 | 37,152 |
| 2016-06-16 | $16.46 | $16.47 | $16.30 | $16.30 | $11.84 | 28,271 |
| 2016-06-15 | $16.45 | $16.49 | $16.43 | $16.43 | $11.93 | 20,139 |
| 2016-06-14 | $16.47 | $16.57 | $16.43 | $16.43 | $11.93 | 56,426 |
| 2016-06-13 | $16.51 | $16.55 | $16.46 | $16.52 | $12.00 | 18,769 |
| 2016-06-10 | $16.50 | $16.63 | $16.45 | $16.62 | $12.02 | 45,094 |
| 2016-06-09 | $16.45 | $16.50 | $16.45 | $16.49 | $11.92 | 28,442 |
| 2016-06-08 | $16.36 | $16.43 | $16.36 | $16.42 | $11.87 | 17,435 |
| 2016-06-07 | $16.34 | $16.39 | $16.33 | $16.39 | $11.85 | 23,917 |
| 2016-06-06 | $16.31 | $16.35 | $16.20 | $16.31 | $11.79 | 42,531 |
| 2016-06-03 | $16.32 | $16.39 | $16.23 | $16.27 | $11.76 | 47,145 |
| 2016-06-02 | $16.26 | $16.34 | $16.18 | $16.25 | $11.75 | 29,196 |
| 2016-06-01 | $16.17 | $16.26 | $16.13 | $16.26 | $11.75 | 43,510 |
| 2016-05-31 | $16.11 | $16.11 | $16.01 | $16.09 | $11.63 | 26,156 |
| 2016-05-27 | $16.16 | $16.18 | $16.08 | $16.10 | $11.64 | 35,507 |
| 2016-05-26 | $16.05 | $16.19 | $16.05 | $16.15 | $11.68 | 38,817 |
| 2016-05-25 | $16.05 | $16.10 | $16.04 | $16.04 | $11.60 | 27,666 |
| 2016-05-24 | $16.15 | $16.16 | $16.06 | $16.06 | $11.61 | 19,598 |
| 2016-05-23 | $16.07 | $16.14 | $16.03 | $16.13 | $11.66 | 38,933 |
| 2016-05-20 | $16.04 | $16.09 | $15.98 | $16.03 | $11.59 | 51,563 |
| 2016-05-19 | $16.19 | $16.25 | $15.93 | $15.99 | $11.56 | 94,617 |
| 2016-05-18 | $16.45 | $16.50 | $16.29 | $16.30 | $11.78 | 63,196 |
| 2016-05-17 | $16.37 | $16.49 | $16.37 | $16.48 | $11.91 | 28,983 |
| 2016-05-16 | $16.46 | $16.49 | $16.37 | $16.37 | $11.83 | 59,070 |
| 2016-05-13 | $16.43 | $16.53 | $16.42 | $16.42 | $11.87 | 56,962 |
| 2016-05-12 | $16.45 | $16.54 | $16.36 | $16.44 | $11.89 | 50,835 |
| 2016-05-11 | $16.37 | $16.59 | $16.33 | $16.58 | $11.93 | 101,932 |
| 2016-05-10 | $16.43 | $16.45 | $16.32 | $16.34 | $11.76 | 48,396 |
| 2016-05-09 | $16.29 | $16.41 | $16.29 | $16.38 | $11.79 | 39,065 |
| 2016-05-06 | $16.35 | $16.35 | $16.28 | $16.31 | $11.73 | 23,222 |
| 2016-05-05 | $16.39 | $16.39 | $16.28 | $16.29 | $11.72 | 23,614 |
| 2016-05-04 | $16.37 | $16.37 | $16.28 | $16.34 | $11.76 | 20,741 |
| 2016-05-03 | $16.42 | $16.47 | $16.31 | $16.37 | $11.78 | 90,019 |
| 2016-05-02 | $16.24 | $16.36 | $16.21 | $16.30 | $11.73 | 79,451 |
| 2016-04-29 | $16.18 | $16.22 | $16.15 | $16.22 | $11.67 | 25,552 |
| 2016-04-28 | $16.18 | $16.20 | $16.11 | $16.14 | $11.61 | 25,567 |
| 2016-04-27 | $16.10 | $16.19 | $16.08 | $16.19 | $11.65 | 48,345 |
| 2016-04-26 | $16.11 | $16.13 | $16.08 | $16.10 | $11.58 | 35,804 |
| 2016-04-25 | $16.19 | $16.22 | $16.10 | $16.17 | $11.63 | 40,166 |
| 2016-04-22 | $16.19 | $16.23 | $16.16 | $16.21 | $11.66 | 39,531 |
| 2016-04-21 | $16.26 | $16.27 | $16.18 | $16.19 | $11.65 | 20,068 |
| 2016-04-20 | $16.23 | $16.27 | $16.21 | $16.27 | $11.71 | 22,179 |
| 2016-04-19 | $16.34 | $16.34 | $16.17 | $16.18 | $11.64 | 40,940 |
| 2016-04-18 | $16.22 | $16.40 | $16.18 | $16.27 | $11.71 | 112,539 |
| 2016-04-15 | $16.13 | $16.20 | $16.08 | $16.17 | $11.63 | 32,309 |
| 2016-04-14 | $16.17 | $16.19 | $16.06 | $16.07 | $11.56 | 30,601 |
| 2016-04-13 | $16.11 | $16.21 | $16.06 | $16.21 | $11.66 | 38,608 |
| 2016-04-12 | $16.15 | $16.29 | $16.14 | $16.21 | $11.61 | 59,072 |
| 2016-04-11 | $16.09 | $16.20 | $16.01 | $16.19 | $11.59 | 65,976 |
| 2016-04-08 | $16.06 | $16.11 | $16.04 | $16.09 | $11.52 | 38,294 |
| 2016-04-07 | $16.01 | $16.05 | $15.97 | $16.05 | $11.49 | 23,473 |
| 2016-04-06 | $15.94 | $16.04 | $15.94 | $15.98 | $11.44 | 18,669 |
| 2016-04-05 | $16.00 | $16.05 | $15.94 | $15.96 | $11.43 | 75,726 |
| 2016-04-04 | $15.98 | $16.01 | $15.91 | $16.01 | $11.46 | 47,489 |
| 2016-04-01 | $15.86 | $15.93 | $15.83 | $15.92 | $11.40 | 42,503 |
| 2016-03-31 | $15.80 | $15.89 | $15.79 | $15.84 | $11.34 | 39,107 |
| 2016-03-30 | $15.76 | $15.82 | $15.74 | $15.76 | $11.28 | 31,563 |
| 2016-03-29 | $15.78 | $15.83 | $15.74 | $15.78 | $11.30 | 43,787 |
| 2016-03-28 | $15.76 | $15.81 | $15.72 | $15.75 | $11.28 | 59,333 |
| 2016-03-24 | $15.76 | $15.80 | $15.74 | $15.76 | $11.28 | 25,860 |
| 2016-03-23 | $15.74 | $15.75 | $15.70 | $15.74 | $11.27 | 12,332 |
| 2016-03-22 | $15.68 | $15.75 | $15.68 | $15.71 | $11.25 | 55,607 |
| 2016-03-21 | $15.70 | $15.74 | $15.68 | $15.69 | $11.23 | 35,609 |
| 2016-03-18 | $15.76 | $15.77 | $15.67 | $15.67 | $11.22 | 44,432 |
| 2016-03-17 | $15.75 | $15.80 | $15.75 | $15.77 | $11.29 | 38,443 |
| 2016-03-16 | $15.65 | $15.73 | $15.65 | $15.73 | $11.26 | 47,881 |
| 2016-03-15 | $15.78 | $15.78 | $15.63 | $15.63 | $11.19 | 60,831 |
| 2016-03-14 | $15.72 | $15.75 | $15.66 | $15.74 | $11.27 | 39,843 |
| 2016-03-11 | $15.70 | $15.76 | $15.64 | $15.65 | $11.21 | 52,263 |
| 2016-03-10 | $15.83 | $15.86 | $15.76 | $15.80 | $11.26 | 47,732 |
| 2016-03-09 | $15.75 | $15.82 | $15.73 | $15.75 | $11.22 | 21,780 |
| 2016-03-08 | $15.70 | $15.76 | $15.70 | $15.73 | $11.21 | 26,264 |
| 2016-03-07 | $15.71 | $15.75 | $15.65 | $15.73 | $11.21 | 26,928 |
| 2016-03-04 | $15.72 | $15.74 | $15.63 | $15.63 | $11.13 | 38,080 |
| 2016-03-03 | $15.62 | $15.74 | $15.62 | $15.70 | $11.18 | 62,087 |
| 2016-03-02 | $15.68 | $15.72 | $15.61 | $15.62 | $11.13 | 59,980 |
| 2016-03-01 | $15.63 | $15.68 | $15.55 | $15.67 | $11.16 | 39,099 |
| 2016-02-29 | $15.52 | $15.58 | $15.52 | $15.57 | $11.09 | 38,647 |
| 2016-02-26 | $15.59 | $15.59 | $15.45 | $15.45 | $11.01 | 58,016 |
| 2016-02-25 | $15.60 | $15.66 | $15.55 | $15.63 | $11.13 | 38,427 |
| 2016-02-24 | $15.54 | $15.59 | $15.51 | $15.59 | $11.11 | 42,026 |
| 2016-02-23 | $15.42 | $15.51 | $15.41 | $15.51 | $11.05 | 44,488 |
| 2016-02-22 | $15.52 | $15.52 | $15.40 | $15.40 | $10.97 | 44,175 |
| 2016-02-19 | $15.47 | $15.52 | $15.40 | $15.46 | $11.01 | 45,550 |
| 2016-02-18 | $15.45 | $15.48 | $15.39 | $15.48 | $11.03 | 42,201 |
| 2016-02-17 | $15.24 | $15.46 | $15.18 | $15.38 | $10.96 | 148,630 |
| 2016-02-16 | $15.43 | $15.50 | $15.07 | $15.19 | $10.82 | 184,916 |
| 2016-02-12 | $15.59 | $15.60 | $15.39 | $15.48 | $11.03 | 48,802 |
| 2016-02-11 | $15.63 | $15.63 | $15.50 | $15.59 | $11.11 | 43,112 |
| 2016-02-10 | $15.68 | $15.72 | $15.64 | $15.69 | $11.12 | 37,747 |
| 2016-02-09 | $15.57 | $15.68 | $15.56 | $15.62 | $11.07 | 60,759 |
| 2016-02-08 | $15.59 | $15.63 | $15.52 | $15.60 | $11.06 | 36,906 |
| 2016-02-05 | $15.59 | $15.71 | $15.53 | $15.53 | $11.01 | 114,170 |
| 2016-02-04 | $15.55 | $15.65 | $15.48 | $15.55 | $11.02 | 39,314 |
| 2016-02-03 | $15.70 | $15.74 | $15.51 | $15.51 | $10.99 | 154,207 |
| 2016-02-02 | $15.53 | $15.61 | $15.52 | $15.60 | $11.06 | 91,607 |
| 2016-02-01 | $15.46 | $15.52 | $15.44 | $15.52 | $11.00 | 46,929 |
| 2016-01-29 | $15.39 | $15.47 | $15.36 | $15.42 | $10.93 | 45,972 |
| 2016-01-28 | $15.30 | $15.39 | $15.28 | $15.39 | $10.91 | 28,238 |
| 2016-01-27 | $15.37 | $15.40 | $15.25 | $15.26 | $10.82 | 37,402 |
| 2016-01-26 | $15.22 | $15.37 | $15.17 | $15.32 | $10.86 | 80,561 |
| 2016-01-25 | $15.27 | $15.28 | $15.16 | $15.16 | $10.75 | 40,638 |
| 2016-01-22 | $15.22 | $15.29 | $15.18 | $15.25 | $10.81 | 55,317 |
| 2016-01-21 | $15.16 | $15.22 | $15.13 | $15.22 | $10.79 | 31,160 |
| 2016-01-20 | $15.27 | $15.27 | $14.95 | $15.12 | $10.72 | 80,056 |
| 2016-01-19 | $15.28 | $15.29 | $15.20 | $15.21 | $10.78 | 38,874 |
| 2016-01-15 | $15.20 | $15.34 | $15.20 | $15.22 | $10.79 | 101,769 |
| 2016-01-14 | $15.41 | $15.42 | $15.14 | $15.26 | $10.82 | 171,941 |
| 2016-01-13 | $15.42 | $15.46 | $15.38 | $15.38 | $10.90 | 47,290 |
| 2016-01-12 | $15.44 | $15.50 | $15.41 | $15.50 | $10.93 | 29,056 |
| 2016-01-11 | $15.47 | $15.51 | $15.41 | $15.44 | $10.89 | 46,555 |
| 2016-01-08 | $15.49 | $15.49 | $15.43 | $15.45 | $10.89 | 37,670 |
| 2016-01-07 | $15.52 | $15.58 | $15.41 | $15.47 | $10.91 | 140,945 |
| 2016-01-06 | $15.51 | $15.65 | $15.40 | $15.46 | $10.90 | 121,282 |
| 2016-01-05 | $15.40 | $15.57 | $15.36 | $15.44 | $10.89 | 75,933 |
| 2016-01-04 | $15.31 | $15.39 | $15.31 | $15.37 | $10.84 | 21,392 |
| 2015-12-31 | $15.34 | $15.36 | $15.29 | $15.31 | $10.80 | 25,931 |
| 2015-12-30 | $15.25 | $15.29 | $15.23 | $15.29 | $10.78 | 62,005 |
| 2015-12-29 | $15.22 | $15.26 | $15.18 | $15.25 | $10.75 | 63,222 |
| 2015-12-28 | $15.18 | $15.21 | $15.16 | $15.19 | $10.71 | 39,251 |
| 2015-12-24 | $15.15 | $15.20 | $15.14 | $15.14 | $10.68 | 16,135 |
| 2015-12-23 | $15.10 | $15.19 | $15.07 | $15.11 | $10.66 | 37,572 |
| 2015-12-22 | $15.05 | $15.12 | $15.03 | $15.08 | $10.63 | 19,787 |
| 2015-12-21 | $15.17 | $15.21 | $15.07 | $15.07 | $10.63 | 43,910 |
| 2015-12-18 | $15.14 | $15.17 | $15.10 | $15.13 | $10.67 | 37,176 |
| 2015-12-17 | $14.86 | $15.13 | $14.81 | $15.12 | $10.66 | 154,867 |
| 2015-12-16 | $14.73 | $14.83 | $14.68 | $14.78 | $10.42 | 67,132 |
| 2015-12-15 | $14.65 | $14.73 | $14.61 | $14.70 | $10.37 | 47,529 |
| 2015-12-14 | $14.85 | $14.86 | $14.63 | $14.63 | $10.32 | 78,852 |
| 2015-12-11 | $14.99 | $15.02 | $14.85 | $14.89 | $10.50 | 85,046 |
| 2015-12-10 | $14.90 | $14.96 | $14.85 | $14.96 | $10.55 | 34,961 |
| 2015-12-09 | $15.00 | $15.01 | $14.94 | $14.95 | $10.49 | 23,135 |
| 2015-12-08 | $14.91 | $14.97 | $14.90 | $14.97 | $10.50 | 41,177 |
| 2015-12-07 | $14.87 | $14.95 | $14.85 | $14.91 | $10.46 | 32,754 |
| 2015-12-04 | $14.78 | $14.92 | $14.77 | $14.92 | $10.47 | 45,439 |
| 2015-12-03 | $14.90 | $14.94 | $14.79 | $14.79 | $10.37 | 61,761 |
| 2015-12-02 | $14.99 | $15.00 | $14.88 | $14.88 | $10.44 | 66,777 |
| 2015-12-01 | $14.92 | $14.98 | $14.92 | $14.95 | $10.49 | 24,451 |
| 2015-11-30 | $14.91 | $14.98 | $14.89 | $14.93 | $10.47 | 27,174 |
| 2015-11-27 | $14.97 | $14.99 | $14.90 | $14.93 | $10.47 | 16,575 |
| 2015-11-25 | $14.97 | $15.00 | $14.90 | $14.94 | $10.48 | 61,634 |
| 2015-11-24 | $15.01 | $15.01 | $14.91 | $14.92 | $10.47 | 32,332 |
| 2015-11-23 | $14.97 | $15.04 | $14.94 | $15.03 | $10.54 | 36,176 |
| 2015-11-20 | $14.97 | $15.01 | $14.95 | $14.96 | $10.49 | 26,119 |
| 2015-11-19 | $14.96 | $15.00 | $14.92 | $14.94 | $10.48 | 28,278 |
| 2015-11-18 | $14.89 | $14.97 | $14.84 | $14.92 | $10.47 | 28,582 |
| 2015-11-17 | $14.87 | $14.90 | $14.85 | $14.88 | $10.44 | 21,844 |
| 2015-11-16 | $14.85 | $14.89 | $14.80 | $14.85 | $10.42 | 33,271 |
| 2015-11-13 | $14.69 | $15.01 | $14.65 | $14.88 | $10.44 | 97,208 |
| 2015-11-12 | $14.67 | $14.85 | $14.61 | $14.73 | $10.33 | 35,364 |
| 2015-11-11 | $14.71 | $14.77 | $14.71 | $14.72 | $10.27 | 28,969 |
| 2015-11-10 | $14.61 | $14.78 | $14.61 | $14.74 | $10.28 | 39,021 |
| 2015-11-09 | $14.75 | $14.77 | $14.62 | $14.68 | $10.24 | 87,526 |
| 2015-11-06 | $14.89 | $14.89 | $14.76 | $14.80 | $10.33 | 53,847 |
| 2015-11-05 | $14.95 | $14.95 | $14.90 | $14.90 | $10.40 | 16,741 |
| 2015-11-04 | $14.92 | $15.03 | $14.89 | $14.94 | $10.42 | 72,083 |
| 2015-11-03 | $14.91 | $14.98 | $14.91 | $14.95 | $10.43 | 43,544 |
| 2015-11-02 | $14.91 | $14.98 | $14.83 | $14.91 | $10.40 | 45,654 |
| 2015-10-30 | $14.81 | $14.89 | $14.80 | $14.88 | $10.38 | 19,434 |
| 2015-10-29 | $14.77 | $14.85 | $14.75 | $14.83 | $10.35 | 34,890 |
| 2015-10-28 | $14.81 | $14.82 | $14.71 | $14.72 | $10.27 | 25,355 |
| 2015-10-27 | $14.89 | $14.91 | $14.77 | $14.77 | $10.31 | 50,011 |
| 2015-10-26 | $14.83 | $14.93 | $14.80 | $14.89 | $10.39 | 78,408 |
| 2015-10-23 | $14.75 | $14.79 | $14.66 | $14.71 | $10.26 | 11,542 |
| 2015-10-22 | $14.71 | $14.78 | $14.66 | $14.76 | $10.30 | 35,557 |
| 2015-10-21 | $14.78 | $14.88 | $14.65 | $14.67 | $10.24 | 55,158 |
| 2015-10-20 | $14.78 | $14.85 | $14.70 | $14.77 | $10.31 | 37,587 |
| 2015-10-19 | $14.89 | $14.89 | $14.75 | $14.75 | $10.29 | 17,160 |
| 2015-10-16 | $14.75 | $14.90 | $14.74 | $14.90 | $10.40 | 35,134 |
| 2015-10-15 | $14.74 | $14.74 | $14.68 | $14.74 | $10.28 | 20,360 |
| 2015-10-14 | $14.69 | $14.75 | $14.66 | $14.70 | $10.26 | 26,012 |
| 2015-10-13 | $14.65 | $14.69 | $14.65 | $14.68 | $10.24 | 20,790 |
| 2015-10-12 | $14.68 | $14.73 | $14.64 | $14.70 | $10.20 | 20,967 |
| 2015-10-09 | $14.63 | $14.71 | $14.62 | $14.71 | $10.21 | 11,963 |
| 2015-10-08 | $14.69 | $14.69 | $14.60 | $14.64 | $10.16 | 31,117 |
| 2015-10-07 | $14.62 | $14.69 | $14.60 | $14.69 | $10.19 | 25,367 |
| 2015-10-06 | $14.60 | $14.67 | $14.57 | $14.66 | $10.18 | 37,283 |
| 2015-10-05 | $14.61 | $14.61 | $14.58 | $14.58 | $10.12 | 28,214 |
| 2015-10-02 | $14.57 | $14.62 | $14.53 | $14.60 | $10.13 | 44,106 |
| 2015-10-01 | $14.57 | $14.60 | $14.52 | $14.54 | $10.09 | 29,095 |
| 2015-09-30 | $14.51 | $14.54 | $14.48 | $14.53 | $10.08 | 35,709 |
| 2015-09-29 | $14.56 | $14.62 | $14.51 | $14.55 | $10.10 | 46,720 |
| 2015-09-28 | $14.60 | $14.63 | $14.55 | $14.58 | $10.12 | 32,474 |
| 2015-09-25 | $14.58 | $14.63 | $14.57 | $14.62 | $10.15 | 15,214 |
| 2015-09-24 | $14.65 | $14.67 | $14.55 | $14.56 | $10.10 | 17,327 |
| 2015-09-23 | $14.54 | $14.63 | $14.54 | $14.63 | $10.15 | 30,670 |
| 2015-09-22 | $14.55 | $14.60 | $14.50 | $14.51 | $10.07 | 35,578 |
| 2015-09-21 | $14.54 | $14.54 | $14.48 | $14.54 | $10.09 | 45,553 |
| 2015-09-18 | $14.39 | $14.60 | $14.39 | $14.54 | $10.09 | 68,773 |
| 2015-09-17 | $14.29 | $14.43 | $14.25 | $14.40 | $9.99 | 53,159 |
| 2015-09-16 | $14.23 | $14.27 | $14.21 | $14.27 | $9.90 | 21,449 |
| 2015-09-15 | $14.25 | $14.25 | $14.21 | $14.24 | $9.88 | 23,298 |
| 2015-09-14 | $14.37 | $14.37 | $14.23 | $14.25 | $9.89 | 39,711 |
| 2015-09-11 | $14.37 | $14.38 | $14.29 | $14.36 | $9.97 | 26,181 |
| 2015-09-10 | $14.50 | $14.50 | $14.42 | $14.45 | $9.97 | 30,258 |
| 2015-09-09 | $14.36 | $14.50 | $14.36 | $14.50 | $10.01 | 50,853 |
| 2015-09-08 | $14.30 | $14.41 | $14.30 | $14.35 | $9.90 | 56,313 |
| 2015-09-04 | $14.33 | $14.38 | $14.32 | $14.38 | $9.93 | 22,000 |
| 2015-09-03 | $14.25 | $14.34 | $14.25 | $14.33 | $9.89 | 33,597 |
| 2015-09-02 | $14.26 | $14.27 | $14.23 | $14.23 | $9.82 | 27,136 |
BlackRock Municipal Income Trust II (BLE) News Headlines
Recent BlackRock Municipal Income Trust II (BLE) News
Similar Companies to BlackRock Municipal Income Trust II (BLE) 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 |