BlackRock Ltd Duration Income Trust (BLW) Exchange: NYSE
Data as of May 2, 2025
$13.54 ($0.05) 0.37%
BlackRock Ltd Duration Income Trust - Daily Information
Click for more stock information on BlackRock Ltd Duration Income Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.63 |
| Previous Close | $13.54 |
| High | $13.69 |
| Low | $13.53 |
| Adjusted Open | $13.63 |
| Previous Adjusted Close | $13.54 |
| Adjusted High | $13.69 |
| Adjusted Low | $13.53 |
About BlackRock Ltd Duration Income Trust (BLW)
BlackRock Ltd. Duration Income Trust
Invest in BlackRock Ltd Duration Income Trust (BLW)
Historical Stock Data for BlackRock Ltd Duration Income Trust (BLW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $13.63 | $13.69 | $13.53 | $13.54 | $13.54 | 99,487 |
| 2025-04-22 | $13.40 | $13.52 | $13.40 | $13.49 | $13.49 | 51,398 |
| 2025-04-21 | $13.41 | $13.44 | $13.32 | $13.34 | $13.34 | 85,150 |
| 2025-04-17 | $13.39 | $13.45 | $13.34 | $13.40 | $13.40 | 42,673 |
| 2025-04-16 | $13.42 | $13.46 | $13.27 | $13.34 | $13.34 | 79,690 |
| 2025-04-15 | $13.25 | $13.44 | $13.23 | $13.38 | $13.38 | 100,123 |
| 2025-04-14 | $13.32 | $13.47 | $13.20 | $13.28 | $13.17 | 105,426 |
| 2025-04-11 | $13.16 | $13.40 | $13.03 | $13.16 | $13.05 | 113,908 |
| 2025-04-10 | $13.36 | $13.37 | $13.05 | $13.13 | $13.02 | 101,278 |
| 2025-04-09 | $12.84 | $13.40 | $12.83 | $13.36 | $13.25 | 183,114 |
| 2025-04-08 | $12.95 | $13.21 | $12.88 | $12.90 | $12.79 | 185,216 |
| 2025-04-07 | $13.09 | $13.11 | $12.48 | $12.75 | $12.64 | 261,503 |
| 2025-04-04 | $13.82 | $13.92 | $13.10 | $13.17 | $13.06 | 322,973 |
| 2025-04-03 | $13.94 | $13.96 | $13.86 | $13.93 | $13.81 | 104,937 |
| 2025-04-02 | $14.05 | $14.05 | $13.98 | $14.03 | $13.91 | 109,381 |
| 2025-04-01 | $14.08 | $14.10 | $14.03 | $14.05 | $13.93 | 85,027 |
| 2025-03-31 | $13.97 | $14.14 | $13.92 | $14.14 | $14.02 | 296,850 |
| 2025-03-28 | $13.97 | $13.99 | $13.93 | $13.97 | $13.85 | 78,462 |
| 2025-03-27 | $14.01 | $14.04 | $13.95 | $13.99 | $13.87 | 78,149 |
| 2025-03-26 | $14.04 | $14.06 | $13.99 | $14.01 | $14.01 | 83,857 |
| 2025-03-25 | $14.05 | $14.10 | $14.02 | $14.06 | $14.06 | 87,160 |
| 2025-03-24 | $14.10 | $14.11 | $14.01 | $14.05 | $14.05 | 97,817 |
| 2025-03-21 | $14.04 | $14.11 | $14.01 | $14.08 | $14.08 | 106,117 |
| 2025-03-20 | $14.03 | $14.05 | $13.95 | $14.03 | $14.03 | 108,128 |
| 2025-03-19 | $13.96 | $14.08 | $13.93 | $14.02 | $14.02 | 147,192 |
| 2025-03-18 | $13.96 | $13.98 | $13.91 | $13.95 | $13.95 | 130,961 |
| 2025-03-17 | $14.15 | $14.15 | $14.00 | $14.02 | $14.02 | 113,084 |
| 2025-03-14 | $14.05 | $14.15 | $14.05 | $14.11 | $14.11 | 71,316 |
| 2025-03-13 | $14.14 | $14.18 | $14.09 | $14.10 | $14.10 | 130,469 |
| 2025-03-12 | $14.17 | $14.25 | $14.09 | $14.19 | $14.19 | 128,143 |
| 2025-03-11 | $14.19 | $14.19 | $14.07 | $14.13 | $14.13 | 82,274 |
| 2025-03-10 | $14.20 | $14.23 | $14.15 | $14.17 | $14.17 | 80,322 |
| 2025-03-07 | $14.22 | $14.24 | $14.18 | $14.20 | $14.20 | 82,548 |
| 2025-03-06 | $14.20 | $14.25 | $14.18 | $14.18 | $14.18 | 117,236 |
| 2025-03-05 | $14.30 | $14.30 | $14.19 | $14.21 | $14.21 | 97,005 |
| 2025-03-04 | $14.33 | $14.34 | $14.22 | $14.22 | $14.22 | 278,247 |
| 2025-03-03 | $14.26 | $14.47 | $14.24 | $14.37 | $14.37 | 486,224 |
| 2025-02-28 | $14.24 | $14.25 | $14.20 | $14.24 | $14.24 | 116,248 |
| 2025-02-27 | $14.26 | $14.26 | $14.20 | $14.24 | $14.24 | 102,522 |
| 2025-02-26 | $14.24 | $14.25 | $14.19 | $14.24 | $14.24 | 98,774 |
| 2025-02-25 | $14.21 | $14.24 | $14.18 | $14.22 | $14.22 | 86,858 |
| 2025-02-24 | $14.29 | $14.30 | $14.17 | $14.21 | $14.21 | 136,607 |
| 2025-02-21 | $14.26 | $14.30 | $14.19 | $14.24 | $14.24 | 106,291 |
| 2025-02-20 | $14.24 | $14.31 | $14.16 | $14.26 | $14.26 | 104,480 |
| 2025-02-19 | $14.27 | $14.29 | $14.21 | $14.22 | $14.22 | 200,316 |
| 2025-02-18 | $14.32 | $14.32 | $14.22 | $14.28 | $14.28 | 81,768 |
| 2025-02-14 | $14.23 | $14.31 | $14.20 | $14.29 | $14.29 | 101,653 |
| 2025-02-13 | $14.33 | $14.39 | $14.28 | $14.35 | $14.24 | 131,556 |
| 2025-02-12 | $14.27 | $14.33 | $14.24 | $14.31 | $14.20 | 121,307 |
| 2025-02-11 | $14.29 | $14.35 | $14.26 | $14.29 | $14.18 | 173,949 |
| 2025-02-10 | $14.35 | $14.37 | $14.27 | $14.33 | $14.22 | 145,575 |
| 2025-02-07 | $14.33 | $14.44 | $14.29 | $14.33 | $14.22 | 147,388 |
| 2025-02-06 | $14.36 | $14.44 | $14.34 | $14.35 | $14.24 | 130,340 |
| 2025-02-05 | $14.34 | $14.40 | $14.31 | $14.38 | $14.27 | 63,881 |
| 2025-02-04 | $14.39 | $14.41 | $14.31 | $14.38 | $14.27 | 127,669 |
| 2025-02-03 | $14.31 | $14.40 | $14.29 | $14.37 | $14.26 | 112,730 |
| 2025-01-31 | $14.35 | $14.35 | $14.21 | $14.35 | $14.35 | 189,502 |
| 2025-01-30 | $14.24 | $14.30 | $14.22 | $14.30 | $14.30 | 124,143 |
| 2025-01-29 | $14.25 | $14.27 | $14.19 | $14.27 | $14.27 | 63,564 |
| 2025-01-28 | $14.25 | $14.29 | $14.20 | $14.21 | $14.21 | 107,067 |
| 2025-01-27 | $14.25 | $14.35 | $14.23 | $14.30 | $14.30 | 71,684 |
| 2025-01-24 | $14.25 | $14.26 | $14.21 | $14.23 | $14.23 | 101,659 |
| 2025-01-23 | $14.25 | $14.29 | $14.20 | $14.26 | $14.26 | 93,436 |
| 2025-01-22 | $14.22 | $14.27 | $14.18 | $14.24 | $14.24 | 105,269 |
| 2025-01-21 | $14.30 | $14.30 | $14.16 | $14.21 | $14.21 | 103,446 |
| 2025-01-17 | $14.23 | $14.28 | $14.21 | $14.28 | $14.28 | 78,208 |
| 2025-01-16 | $14.25 | $14.25 | $14.13 | $14.15 | $14.15 | 74,150 |
| 2025-01-15 | $14.19 | $14.29 | $14.16 | $14.25 | $14.25 | 64,107 |
| 2025-01-14 | $14.22 | $14.23 | $14.05 | $14.18 | $14.07 | 102,288 |
| 2025-01-13 | $14.20 | $14.30 | $14.19 | $14.20 | $14.09 | 109,126 |
| 2025-01-10 | $14.25 | $14.28 | $14.21 | $14.23 | $14.12 | 69,776 |
| 2025-01-08 | $14.18 | $14.30 | $14.17 | $14.29 | $14.18 | 63,164 |
| 2025-01-07 | $14.25 | $14.26 | $14.09 | $14.21 | $14.10 | 108,954 |
| 2025-01-06 | $14.30 | $14.30 | $14.16 | $14.20 | $14.09 | 80,107 |
| 2025-01-03 | $14.25 | $14.28 | $14.15 | $14.25 | $14.25 | 82,802 |
| 2025-01-02 | $14.17 | $14.22 | $14.12 | $14.20 | $14.20 | 33,217 |
| 2024-12-31 | $14.13 | $14.16 | $14.03 | $14.13 | $14.13 | 147,461 |
| 2024-12-30 | $14.13 | $14.15 | $14.03 | $14.07 | $14.07 | 72,482 |
| 2024-12-27 | $14.19 | $14.26 | $14.05 | $14.08 | $14.08 | 78,254 |
| 2024-12-26 | $14.17 | $14.27 | $14.13 | $14.17 | $14.17 | 64,409 |
| 2024-12-24 | $14.16 | $14.18 | $14.13 | $14.15 | $14.15 | 40,872 |
| 2024-12-23 | $14.10 | $14.12 | $14.02 | $14.12 | $14.12 | 123,535 |
| 2024-12-20 | $14.00 | $14.10 | $13.98 | $14.05 | $14.05 | 113,201 |
| 2024-12-19 | $14.09 | $14.09 | $13.96 | $13.98 | $13.98 | 124,465 |
| 2024-12-18 | $14.21 | $14.23 | $14.01 | $14.01 | $14.01 | 76,458 |
| 2024-12-17 | $14.23 | $14.25 | $14.15 | $14.20 | $14.20 | 95,636 |
| 2024-12-16 | $14.33 | $14.35 | $14.23 | $14.28 | $14.28 | 100,441 |
| 2024-12-13 | $14.43 | $14.43 | $14.35 | $14.38 | $14.27 | 74,264 |
| 2024-12-12 | $14.42 | $14.46 | $14.37 | $14.39 | $14.28 | 85,557 |
| 2024-12-11 | $14.42 | $14.43 | $14.38 | $14.39 | $14.28 | 93,909 |
| 2024-12-10 | $14.41 | $14.45 | $14.37 | $14.42 | $14.31 | 101,967 |
| 2024-12-09 | $14.42 | $14.43 | $14.38 | $14.39 | $14.28 | 91,104 |
| 2024-12-06 | $14.42 | $14.43 | $14.36 | $14.42 | $14.42 | 101,830 |
| 2024-12-05 | $14.37 | $14.40 | $14.31 | $14.36 | $14.36 | 101,975 |
| 2024-12-04 | $14.43 | $14.43 | $14.31 | $14.34 | $14.34 | 105,289 |
| 2024-12-03 | $14.30 | $14.41 | $14.30 | $14.41 | $14.41 | 94,977 |
| 2024-12-02 | $14.31 | $14.33 | $14.25 | $14.31 | $14.31 | 77,428 |
| 2024-11-29 | $14.39 | $14.41 | $14.28 | $14.33 | $14.33 | 69,085 |
| 2024-11-27 | $14.23 | $14.32 | $14.19 | $14.32 | $14.32 | 87,897 |
| 2024-11-26 | $14.26 | $14.26 | $14.13 | $14.17 | $14.17 | 96,829 |
| 2024-11-25 | $14.30 | $14.30 | $14.20 | $14.24 | $14.24 | 73,435 |
| 2024-11-22 | $14.21 | $14.25 | $14.16 | $14.25 | $14.25 | 92,557 |
| 2024-11-21 | $14.25 | $14.25 | $14.13 | $14.16 | $14.16 | 57,841 |
| 2024-11-20 | $14.22 | $14.24 | $14.15 | $14.17 | $14.17 | 92,560 |
| 2024-11-19 | $14.09 | $14.17 | $14.08 | $14.16 | $14.16 | 77,476 |
| 2024-11-18 | $14.03 | $14.13 | $14.01 | $14.06 | $14.06 | 118,129 |
| 2024-11-15 | $14.10 | $14.16 | $14.00 | $14.04 | $14.04 | 151,014 |
| 2024-11-14 | $14.25 | $14.26 | $14.15 | $14.19 | $14.08 | 111,986 |
| 2024-11-13 | $14.33 | $14.34 | $14.17 | $14.21 | $14.10 | 113,228 |
| 2024-11-12 | $14.41 | $14.41 | $14.19 | $14.22 | $14.11 | 94,595 |
| 2024-11-11 | $14.47 | $14.51 | $14.34 | $14.41 | $14.29 | 80,319 |
| 2024-11-08 | $14.35 | $14.51 | $14.34 | $14.46 | $14.34 | 117,586 |
| 2024-11-07 | $14.33 | $14.37 | $14.29 | $14.30 | $14.19 | 90,234 |
| 2024-11-06 | $14.37 | $14.37 | $14.27 | $14.30 | $14.19 | 122,390 |
| 2024-11-05 | $14.28 | $14.31 | $14.25 | $14.29 | $14.18 | 67,392 |
| 2024-11-04 | $14.25 | $14.31 | $14.20 | $14.24 | $14.13 | 69,589 |
| 2024-11-01 | $14.28 | $14.37 | $14.26 | $14.29 | $14.29 | 86,977 |
| 2024-10-31 | $14.30 | $14.32 | $14.23 | $14.29 | $14.29 | 95,013 |
| 2024-10-30 | $14.23 | $14.35 | $14.17 | $14.34 | $14.34 | 91,851 |
| 2024-10-29 | $14.28 | $14.31 | $14.12 | $14.17 | $14.17 | 118,246 |
| 2024-10-28 | $14.35 | $14.37 | $14.25 | $14.29 | $14.29 | 99,522 |
| 2024-10-25 | $14.20 | $14.30 | $14.20 | $14.29 | $14.29 | 72,497 |
| 2024-10-24 | $14.34 | $14.34 | $14.15 | $14.17 | $14.17 | 136,681 |
| 2024-10-23 | $14.32 | $14.35 | $14.28 | $14.29 | $14.29 | 132,862 |
| 2024-10-22 | $14.37 | $14.38 | $14.32 | $14.33 | $14.33 | 87,435 |
| 2024-10-21 | $14.34 | $14.41 | $14.31 | $14.38 | $14.38 | 107,012 |
| 2024-10-18 | $14.36 | $14.37 | $14.30 | $14.30 | $14.30 | 70,937 |
| 2024-10-17 | $14.39 | $14.39 | $14.30 | $14.33 | $14.33 | 87,151 |
| 2024-10-16 | $14.31 | $14.38 | $14.31 | $14.34 | $14.34 | 64,871 |
| 2024-10-15 | $14.37 | $14.40 | $14.31 | $14.32 | $14.32 | 82,845 |
| 2024-10-14 | $14.47 | $14.48 | $14.42 | $14.43 | $14.32 | 76,992 |
| 2024-10-11 | $14.46 | $14.47 | $14.38 | $14.44 | $14.33 | 56,181 |
| 2024-10-10 | $14.45 | $14.46 | $14.40 | $14.45 | $14.34 | 58,642 |
| 2024-10-09 | $14.43 | $14.50 | $14.38 | $14.40 | $14.28 | 82,999 |
| 2024-10-08 | $14.51 | $14.51 | $14.42 | $14.45 | $14.34 | 65,975 |
| 2024-10-07 | $14.48 | $14.58 | $14.43 | $14.47 | $14.36 | 128,306 |
| 2024-10-04 | $14.49 | $14.52 | $14.42 | $14.45 | $14.34 | 87,054 |
| 2024-10-03 | $14.47 | $14.48 | $14.39 | $14.44 | $14.33 | 74,387 |
| 2024-10-02 | $14.48 | $14.53 | $14.42 | $14.51 | $14.40 | 141,386 |
| 2024-10-01 | $14.48 | $14.53 | $14.44 | $14.50 | $14.39 | 97,416 |
| 2024-09-30 | $14.45 | $14.51 | $14.42 | $14.48 | $14.37 | 107,380 |
| 2024-09-27 | $14.40 | $14.53 | $14.40 | $14.50 | $14.39 | 121,741 |
| 2024-09-26 | $14.46 | $14.48 | $14.40 | $14.43 | $14.31 | 71,332 |
| 2024-09-25 | $14.44 | $14.50 | $14.40 | $14.44 | $14.32 | 82,117 |
| 2024-09-24 | $14.38 | $14.49 | $14.34 | $14.48 | $14.37 | 115,498 |
| 2024-09-23 | $14.31 | $14.35 | $14.30 | $14.34 | $14.23 | 96,721 |
| 2024-09-20 | $14.43 | $14.43 | $14.33 | $14.34 | $14.23 | 112,762 |
| 2024-09-19 | $14.50 | $14.51 | $14.37 | $14.41 | $14.30 | 142,728 |
| 2024-09-18 | $14.44 | $14.49 | $14.42 | $14.45 | $14.34 | 109,129 |
| 2024-09-17 | $14.51 | $14.53 | $14.36 | $14.37 | $14.26 | 123,772 |
| 2024-09-16 | $14.56 | $14.61 | $14.44 | $14.52 | $14.41 | 147,524 |
| 2024-09-13 | $14.48 | $14.63 | $14.46 | $14.61 | $14.61 | 85,299 |
| 2024-09-12 | $14.49 | $14.49 | $14.39 | $14.41 | $14.41 | 90,870 |
| 2024-09-11 | $14.45 | $14.50 | $14.40 | $14.44 | $14.44 | 69,591 |
| 2024-09-10 | $14.57 | $14.58 | $14.40 | $14.43 | $14.43 | 126,859 |
| 2024-09-09 | $14.59 | $14.61 | $14.49 | $14.53 | $14.53 | 112,270 |
| 2024-09-06 | $14.45 | $14.55 | $14.44 | $14.55 | $14.55 | 93,397 |
| 2024-09-05 | $14.44 | $14.46 | $14.38 | $14.40 | $14.40 | 106,002 |
| 2024-09-04 | $14.45 | $14.56 | $14.41 | $14.41 | $14.41 | 141,461 |
| 2024-09-03 | $14.49 | $14.55 | $14.36 | $14.47 | $14.47 | 140,872 |
| 2024-08-30 | $14.48 | $14.55 | $14.42 | $14.45 | $14.45 | 158,468 |
| 2024-08-29 | $14.45 | $14.53 | $14.37 | $14.42 | $14.42 | 121,709 |
| 2024-08-28 | $14.44 | $14.44 | $14.38 | $14.43 | $14.43 | 83,216 |
| 2024-08-27 | $14.38 | $14.43 | $14.35 | $14.41 | $14.41 | 70,475 |
| 2024-08-26 | $14.38 | $14.42 | $14.31 | $14.34 | $14.34 | 118,773 |
| 2024-08-23 | $14.36 | $14.40 | $14.29 | $14.36 | $14.36 | 127,477 |
| 2024-08-22 | $14.39 | $14.41 | $14.26 | $14.28 | $14.28 | 90,935 |
| 2024-08-21 | $14.35 | $14.43 | $14.30 | $14.35 | $14.35 | 97,178 |
| 2024-08-20 | $14.18 | $14.45 | $14.16 | $14.38 | $14.38 | 241,594 |
| 2024-08-19 | $14.15 | $14.18 | $14.11 | $14.11 | $14.11 | 77,842 |
| 2024-08-16 | $14.15 | $14.18 | $14.14 | $14.14 | $14.14 | 60,188 |
| 2024-08-15 | $14.11 | $14.22 | $14.07 | $14.13 | $14.13 | 92,682 |
| 2024-08-14 | $14.29 | $14.31 | $14.14 | $14.16 | $14.05 | 108,946 |
| 2024-08-13 | $14.29 | $14.32 | $14.24 | $14.29 | $14.18 | 105,371 |
| 2024-08-12 | $14.24 | $14.30 | $14.20 | $14.24 | $14.13 | 92,996 |
| 2024-08-09 | $14.09 | $14.24 | $14.09 | $14.22 | $14.22 | 80,407 |
| 2024-08-08 | $14.08 | $14.08 | $14.04 | $14.08 | $14.08 | 69,474 |
| 2024-08-07 | $13.96 | $14.15 | $13.96 | $13.98 | $13.98 | 137,985 |
| 2024-08-06 | $13.78 | $13.94 | $13.75 | $13.89 | $13.89 | 130,239 |
| 2024-08-05 | $13.91 | $13.95 | $13.83 | $13.87 | $13.87 | 175,781 |
| 2024-08-02 | $14.12 | $14.22 | $14.05 | $14.10 | $14.10 | 102,779 |
| 2024-08-01 | $14.15 | $14.21 | $14.10 | $14.12 | $14.12 | 67,929 |
| 2024-07-31 | $14.20 | $14.22 | $14.10 | $14.12 | $14.12 | 75,001 |
| 2024-07-30 | $14.03 | $14.09 | $14.02 | $14.09 | $14.09 | 91,105 |
| 2024-07-29 | $14.05 | $14.05 | $13.94 | $13.98 | $13.98 | 74,907 |
| 2024-07-26 | $14.05 | $14.06 | $13.96 | $13.98 | $13.98 | 53,665 |
| 2024-07-25 | $13.96 | $14.02 | $13.94 | $13.99 | $13.99 | 94,549 |
| 2024-07-24 | $13.91 | $13.99 | $13.90 | $13.91 | $13.91 | 75,275 |
| 2024-07-23 | $13.88 | $13.97 | $13.88 | $13.93 | $13.93 | 96,733 |
| 2024-07-22 | $13.91 | $14.00 | $13.89 | $13.90 | $13.90 | 122,510 |
| 2024-07-19 | $13.99 | $14.03 | $13.89 | $13.94 | $13.94 | 132,858 |
| 2024-07-18 | $14.11 | $14.13 | $13.85 | $13.94 | $13.94 | 180,432 |
| 2024-07-17 | $14.09 | $14.16 | $13.95 | $14.14 | $14.14 | 150,836 |
| 2024-07-16 | $14.17 | $14.23 | $14.07 | $14.09 | $14.09 | 154,417 |
| 2024-07-15 | $14.20 | $14.25 | $14.16 | $14.17 | $14.17 | 59,420 |
| 2024-07-12 | $14.27 | $14.31 | $14.26 | $14.29 | $14.18 | 68,601 |
| 2024-07-11 | $14.24 | $14.26 | $14.17 | $14.23 | $14.12 | 73,326 |
| 2024-07-10 | $14.13 | $14.21 | $14.13 | $14.17 | $14.17 | 57,346 |
| 2024-07-09 | $14.05 | $14.09 | $13.98 | $14.09 | $14.09 | 106,887 |
| 2024-07-08 | $14.15 | $14.15 | $13.97 | $14.00 | $14.00 | 143,841 |
| 2024-07-05 | $14.19 | $14.21 | $14.12 | $14.15 | $14.15 | 127,319 |
| 2024-07-03 | $13.98 | $14.15 | $13.96 | $14.12 | $14.12 | 59,406 |
| 2024-07-02 | $14.01 | $14.03 | $13.97 | $14.01 | $14.01 | 65,988 |
| 2024-07-01 | $14.03 | $14.03 | $13.94 | $13.99 | $13.99 | 62,290 |
| 2024-06-28 | $13.96 | $14.00 | $13.91 | $13.96 | $13.96 | 71,059 |
| 2024-06-27 | $13.88 | $13.93 | $13.83 | $13.87 | $13.87 | 71,437 |
| 2024-06-26 | $13.80 | $13.88 | $13.79 | $13.84 | $13.84 | 49,234 |
| 2024-06-25 | $13.82 | $13.88 | $13.80 | $13.83 | $13.83 | 84,928 |
| 2024-06-24 | $13.79 | $13.86 | $13.72 | $13.77 | $13.77 | 72,283 |
| 2024-06-21 | $13.77 | $13.94 | $13.75 | $13.78 | $13.78 | 41,944 |
| 2024-06-20 | $13.79 | $13.85 | $13.72 | $13.78 | $13.78 | 84,411 |
| 2024-06-18 | $13.81 | $13.84 | $13.75 | $13.80 | $13.80 | 54,123 |
| 2024-06-17 | $13.86 | $13.86 | $13.75 | $13.77 | $13.77 | 68,323 |
| 2024-06-14 | $13.95 | $14.02 | $13.81 | $13.87 | $13.87 | 74,734 |
| 2024-06-13 | $14.06 | $14.08 | $14.02 | $14.05 | $13.94 | 78,319 |
| 2024-06-12 | $14.06 | $14.06 | $13.99 | $14.05 | $13.94 | 61,278 |
| 2024-06-11 | $14.01 | $14.04 | $13.95 | $14.00 | $13.89 | 42,324 |
| 2024-06-10 | $13.99 | $14.06 | $13.97 | $14.00 | $13.89 | 59,456 |
| 2024-06-07 | $13.98 | $14.06 | $13.87 | $14.02 | $14.02 | 108,015 |
| 2024-06-06 | $13.93 | $14.01 | $13.93 | $14.00 | $14.00 | 115,982 |
| 2024-06-05 | $13.85 | $13.92 | $13.81 | $13.89 | $13.89 | 104,553 |
| 2024-06-04 | $13.74 | $13.88 | $13.74 | $13.82 | $13.82 | 58,225 |
| 2024-06-03 | $13.79 | $13.84 | $13.75 | $13.80 | $13.80 | 64,479 |
| 2024-05-31 | $13.73 | $13.80 | $13.67 | $13.76 | $13.76 | 89,980 |
| 2024-05-30 | $13.61 | $13.70 | $13.61 | $13.67 | $13.67 | 54,762 |
| 2024-05-29 | $13.62 | $13.66 | $13.49 | $13.63 | $13.63 | 114,326 |
| 2024-05-28 | $13.70 | $13.74 | $13.59 | $13.64 | $13.64 | 70,380 |
| 2024-05-24 | $13.72 | $13.77 | $13.71 | $13.71 | $13.71 | 48,193 |
| 2024-05-23 | $13.79 | $13.83 | $13.70 | $13.72 | $13.72 | 73,030 |
| 2024-05-22 | $13.73 | $13.83 | $13.72 | $13.75 | $13.75 | 118,889 |
| 2024-05-21 | $13.65 | $13.75 | $13.65 | $13.73 | $13.73 | 74,129 |
| 2024-05-20 | $13.68 | $13.70 | $13.60 | $13.65 | $13.65 | 91,870 |
| 2024-05-17 | $13.66 | $13.71 | $13.66 | $13.66 | $13.66 | 55,481 |
| 2024-05-16 | $13.71 | $13.73 | $13.67 | $13.67 | $13.67 | 61,499 |
| 2024-05-15 | $13.75 | $13.75 | $13.68 | $13.73 | $13.73 | 67,304 |
| 2024-05-14 | $13.69 | $13.71 | $13.61 | $13.70 | $13.70 | 115,591 |
| 2024-05-13 | $13.78 | $13.78 | $13.74 | $13.77 | $13.66 | 105,485 |
| 2024-05-10 | $13.81 | $13.81 | $13.73 | $13.74 | $13.63 | 82,821 |
| 2024-05-09 | $13.79 | $13.79 | $13.72 | $13.77 | $13.66 | 90,661 |
| 2024-05-08 | $13.74 | $13.77 | $13.71 | $13.77 | $13.66 | 88,955 |
| 2024-05-07 | $13.73 | $13.75 | $13.71 | $13.73 | $13.62 | 98,617 |
| 2024-05-06 | $13.73 | $13.73 | $13.57 | $13.67 | $13.56 | 161,210 |
| 2024-05-03 | $13.54 | $13.68 | $13.51 | $13.67 | $13.56 | 106,852 |
| 2024-05-02 | $13.43 | $13.51 | $13.35 | $13.51 | $13.40 | 165,369 |
| 2024-05-01 | $13.35 | $13.53 | $13.33 | $13.51 | $13.40 | 125,391 |
| 2024-04-30 | $13.44 | $13.47 | $13.35 | $13.37 | $13.27 | 121,130 |
| 2024-04-29 | $13.48 | $13.51 | $13.42 | $13.51 | $13.40 | 131,249 |
| 2024-04-26 | $13.41 | $13.52 | $13.38 | $13.52 | $13.52 | 82,964 |
| 2024-04-25 | $13.39 | $13.44 | $13.30 | $13.39 | $13.39 | 86,923 |
| 2024-04-24 | $13.55 | $13.59 | $13.44 | $13.46 | $13.46 | 119,018 |
| 2024-04-23 | $13.53 | $13.62 | $13.53 | $13.59 | $13.59 | 74,606 |
| 2024-04-22 | $13.40 | $13.52 | $13.40 | $13.52 | $13.52 | 72,140 |
| 2024-04-19 | $13.46 | $13.47 | $13.41 | $13.41 | $13.41 | 58,624 |
| 2024-04-18 | $13.40 | $13.43 | $13.37 | $13.41 | $13.41 | 48,561 |
| 2024-04-17 | $13.33 | $13.38 | $13.31 | $13.38 | $13.38 | 65,791 |
| 2024-04-16 | $13.36 | $13.38 | $13.24 | $13.30 | $13.30 | 118,128 |
| 2024-04-15 | $13.51 | $13.55 | $13.30 | $13.30 | $13.30 | 130,747 |
| 2024-04-12 | $13.66 | $13.66 | $13.48 | $13.50 | $13.50 | 92,456 |
| 2024-04-11 | $13.82 | $13.82 | $13.70 | $13.73 | $13.62 | 120,227 |
| 2024-04-10 | $13.81 | $13.85 | $13.75 | $13.78 | $13.67 | 96,643 |
| 2024-04-09 | $13.87 | $13.89 | $13.81 | $13.84 | $13.73 | 123,873 |
| 2024-04-08 | $13.81 | $13.89 | $13.80 | $13.85 | $13.74 | 90,391 |
| 2024-04-05 | $13.88 | $13.89 | $13.79 | $13.85 | $13.74 | 78,224 |
| 2024-04-04 | $13.98 | $14.03 | $13.83 | $13.83 | $13.83 | 87,290 |
| 2024-04-03 | $13.97 | $14.01 | $13.93 | $13.96 | $13.96 | 56,102 |
| 2024-04-02 | $13.99 | $14.02 | $13.94 | $13.98 | $13.98 | 80,711 |
| 2024-04-01 | $14.06 | $14.08 | $14.02 | $14.03 | $14.03 | 103,639 |
| 2024-03-28 | $14.16 | $14.17 | $14.00 | $14.03 | $14.03 | 282,248 |
| 2024-03-27 | $14.06 | $14.11 | $13.99 | $14.11 | $14.11 | 120,682 |
| 2024-03-26 | $14.06 | $14.25 | $13.93 | $13.98 | $13.98 | 217,526 |
| 2024-03-25 | $13.99 | $14.06 | $13.99 | $14.00 | $14.00 | 83,865 |
| 2024-03-22 | $14.05 | $14.09 | $13.95 | $13.99 | $13.99 | 103,773 |
| 2024-03-21 | $14.04 | $14.05 | $13.99 | $14.01 | $14.01 | 77,376 |
| 2024-03-20 | $13.95 | $14.02 | $13.93 | $13.99 | $13.99 | 69,641 |
| 2024-03-19 | $13.92 | $13.99 | $13.92 | $13.99 | $13.99 | 59,916 |
| 2024-03-18 | $14.01 | $14.07 | $13.91 | $13.95 | $13.95 | 67,102 |
| 2024-03-15 | $14.01 | $14.07 | $14.00 | $14.00 | $14.00 | 43,927 |
| 2024-03-14 | $14.09 | $14.13 | $14.02 | $14.02 | $14.02 | 53,194 |
| 2024-03-13 | $14.20 | $14.26 | $14.20 | $14.21 | $14.10 | 65,903 |
| 2024-03-12 | $14.14 | $14.24 | $14.12 | $14.22 | $14.11 | 100,002 |
| 2024-03-11 | $14.13 | $14.19 | $14.11 | $14.14 | $14.03 | 83,503 |
| 2024-03-08 | $14.10 | $14.16 | $14.10 | $14.13 | $14.02 | 78,225 |
| 2024-03-07 | $14.15 | $14.18 | $14.12 | $14.14 | $14.03 | 70,397 |
| 2024-03-06 | $14.13 | $14.13 | $14.06 | $14.07 | $14.07 | 103,739 |
| 2024-03-05 | $14.18 | $14.20 | $14.07 | $14.09 | $14.09 | 138,352 |
| 2024-03-04 | $14.07 | $14.17 | $14.06 | $14.14 | $14.14 | 81,018 |
| 2024-03-01 | $14.09 | $14.14 | $14.06 | $14.12 | $14.12 | 81,481 |
| 2024-02-29 | $14.08 | $14.16 | $14.03 | $14.04 | $14.04 | 134,925 |
| 2024-02-28 | $13.96 | $14.02 | $13.95 | $13.99 | $13.99 | 65,550 |
| 2024-02-27 | $13.95 | $14.04 | $13.95 | $13.95 | $13.95 | 85,379 |
| 2024-02-26 | $13.96 | $13.97 | $13.86 | $13.95 | $13.95 | 77,215 |
| 2024-02-23 | $13.95 | $14.03 | $13.92 | $13.92 | $13.92 | 94,748 |
| 2024-02-22 | $14.02 | $14.04 | $13.95 | $13.97 | $13.97 | 41,417 |
| 2024-02-21 | $13.91 | $14.01 | $13.91 | $13.97 | $13.97 | 75,260 |
| 2024-02-20 | $13.75 | $13.93 | $13.75 | $13.89 | $13.89 | 56,308 |
| 2024-02-16 | $13.95 | $13.96 | $13.86 | $13.86 | $13.86 | 63,604 |
| 2024-02-15 | $13.89 | $13.94 | $13.81 | $13.91 | $13.91 | 56,870 |
| 2024-02-14 | $13.74 | $13.85 | $13.74 | $13.84 | $13.84 | 88,646 |
| 2024-02-13 | $13.88 | $13.91 | $13.78 | $13.81 | $13.70 | 134,577 |
| 2024-02-12 | $14.00 | $14.02 | $13.91 | $13.93 | $13.93 | 97,533 |
| 2024-02-09 | $13.92 | $13.99 | $13.88 | $13.96 | $13.96 | 99,911 |
| 2024-02-08 | $13.96 | $13.96 | $13.85 | $13.86 | $13.86 | 74,292 |
| 2024-02-07 | $13.95 | $13.96 | $13.91 | $13.92 | $13.92 | 52,126 |
| 2024-02-06 | $13.92 | $13.96 | $13.89 | $13.90 | $13.90 | 106,255 |
| 2024-02-05 | $13.88 | $13.95 | $13.82 | $13.90 | $13.90 | 70,553 |
| 2024-02-02 | $14.02 | $14.06 | $13.88 | $13.92 | $13.92 | 84,367 |
| 2024-02-01 | $14.08 | $14.08 | $13.99 | $14.03 | $14.03 | 116,361 |
| 2024-01-31 | $14.04 | $14.04 | $13.94 | $13.99 | $13.99 | 93,667 |
| 2024-01-30 | $13.97 | $14.03 | $13.92 | $14.00 | $14.00 | 87,172 |
| 2024-01-29 | $14.00 | $14.08 | $13.93 | $13.96 | $13.96 | 79,596 |
| 2024-01-26 | $13.87 | $13.97 | $13.85 | $13.94 | $13.94 | 68,156 |
| 2024-01-25 | $13.81 | $13.90 | $13.81 | $13.87 | $13.87 | 70,404 |
| 2024-01-24 | $13.76 | $13.85 | $13.76 | $13.82 | $13.82 | 79,146 |
| 2024-01-23 | $13.73 | $13.80 | $13.73 | $13.76 | $13.76 | 69,099 |
| 2024-01-22 | $13.60 | $13.72 | $13.56 | $13.71 | $13.71 | 62,342 |
| 2024-01-19 | $13.71 | $13.73 | $13.51 | $13.56 | $13.56 | 117,617 |
| 2024-01-18 | $13.86 | $13.86 | $13.70 | $13.75 | $13.75 | 71,049 |
| 2024-01-17 | $13.75 | $13.86 | $13.73 | $13.86 | $13.86 | 79,974 |
| 2024-01-16 | $13.81 | $13.87 | $13.75 | $13.76 | $13.76 | 57,812 |
| 2024-01-12 | $13.75 | $13.82 | $13.75 | $13.80 | $13.80 | 58,336 |
| 2024-01-11 | $13.76 | $13.81 | $13.70 | $13.78 | $13.78 | 75,117 |
| 2024-01-10 | $13.85 | $13.98 | $13.85 | $13.92 | $13.81 | 75,023 |
| 2024-01-09 | $13.96 | $14.03 | $13.85 | $13.87 | $13.87 | 137,755 |
| 2024-01-08 | $13.98 | $14.04 | $13.96 | $13.99 | $13.99 | 94,120 |
| 2024-01-05 | $13.89 | $14.10 | $13.89 | $14.03 | $14.03 | 121,575 |
| 2024-01-04 | $13.93 | $13.96 | $13.90 | $13.91 | $13.91 | 79,021 |
| 2024-01-03 | $13.92 | $13.98 | $13.92 | $13.95 | $13.95 | 48,143 |
| 2024-01-02 | $13.95 | $14.02 | $13.93 | $13.99 | $13.99 | 86,481 |
| 2023-12-29 | $13.83 | $13.98 | $13.76 | $13.98 | $13.98 | 260,015 |
| 2023-12-28 | $13.76 | $13.78 | $13.66 | $13.78 | $13.78 | 76,678 |
| 2023-12-27 | $13.63 | $13.74 | $13.57 | $13.74 | $13.74 | 152,565 |
| 2023-12-26 | $13.56 | $13.67 | $13.55 | $13.62 | $13.62 | 83,747 |
| 2023-12-22 | $13.69 | $13.72 | $13.54 | $13.59 | $13.59 | 103,259 |
| 2023-12-21 | $13.60 | $13.63 | $13.55 | $13.61 | $13.61 | 101,890 |
| 2023-12-20 | $13.61 | $13.68 | $13.50 | $13.53 | $13.53 | 119,078 |
| 2023-12-19 | $13.57 | $13.62 | $13.54 | $13.56 | $13.56 | 121,108 |
| 2023-12-18 | $13.73 | $13.73 | $13.56 | $13.57 | $13.57 | 104,729 |
| 2023-12-15 | $13.38 | $13.74 | $13.38 | $13.67 | $13.67 | 198,987 |
| 2023-12-14 | $13.14 | $13.36 | $13.08 | $13.36 | $13.36 | 120,266 |
| 2023-12-13 | $13.20 | $13.22 | $13.15 | $13.22 | $13.11 | 134,281 |
| 2023-12-12 | $13.18 | $13.23 | $13.11 | $13.20 | $13.09 | 146,717 |
| 2023-12-11 | $13.26 | $13.27 | $13.14 | $13.18 | $13.18 | 89,248 |
| 2023-12-08 | $13.25 | $13.26 | $13.16 | $13.26 | $13.26 | 74,519 |
| 2023-12-07 | $13.16 | $13.26 | $13.14 | $13.26 | $13.26 | 96,043 |
| 2023-12-06 | $13.15 | $13.19 | $13.13 | $13.17 | $13.17 | 217,511 |
| 2023-12-05 | $13.25 | $13.25 | $13.12 | $13.16 | $13.16 | 119,623 |
| 2023-12-04 | $13.17 | $13.21 | $13.13 | $13.18 | $13.18 | 84,567 |
| 2023-12-01 | $13.20 | $13.23 | $13.05 | $13.16 | $13.16 | 295,259 |
| 2023-11-30 | $13.15 | $13.21 | $13.12 | $13.18 | $13.18 | 138,430 |
| 2023-11-29 | $13.10 | $13.22 | $13.09 | $13.18 | $13.18 | 79,569 |
| 2023-11-28 | $13.01 | $13.14 | $13.01 | $13.10 | $13.10 | 89,563 |
| 2023-11-27 | $13.05 | $13.07 | $12.96 | $12.99 | $12.99 | 71,275 |
| 2023-11-24 | $13.02 | $13.08 | $13.02 | $13.08 | $13.08 | 35,685 |
| 2023-11-22 | $13.04 | $13.07 | $12.98 | $13.00 | $13.00 | 55,817 |
| 2023-11-21 | $12.93 | $13.03 | $12.91 | $13.03 | $13.03 | 52,327 |
| 2023-11-20 | $12.92 | $13.03 | $12.92 | $12.98 | $12.98 | 80,355 |
| 2023-11-17 | $12.88 | $13.00 | $12.88 | $12.97 | $12.97 | 76,274 |
| 2023-11-16 | $12.95 | $12.99 | $12.85 | $12.88 | $12.88 | 158,595 |
| 2023-11-15 | $13.00 | $13.04 | $12.92 | $12.95 | $12.95 | 77,355 |
| 2023-11-14 | $12.92 | $13.00 | $12.92 | $13.00 | $13.00 | 111,709 |
| 2023-11-13 | $12.94 | $12.95 | $12.86 | $12.95 | $12.84 | 77,104 |
| 2023-11-10 | $12.93 | $13.00 | $12.93 | $12.95 | $12.95 | 42,453 |
| 2023-11-09 | $13.08 | $13.09 | $12.86 | $12.90 | $12.90 | 106,641 |
| 2023-11-08 | $12.97 | $13.08 | $12.97 | $13.00 | $13.00 | 93,064 |
| 2023-11-07 | $13.08 | $13.13 | $12.91 | $12.95 | $12.95 | 105,160 |
| 2023-11-06 | $13.21 | $13.22 | $13.00 | $13.03 | $13.03 | 98,081 |
| 2023-11-03 | $13.14 | $13.29 | $13.14 | $13.22 | $13.22 | 106,605 |
| 2023-11-02 | $12.89 | $13.06 | $12.82 | $13.04 | $13.04 | 70,101 |
| 2023-11-01 | $12.55 | $12.83 | $12.53 | $12.83 | $12.83 | 85,170 |
| 2023-10-31 | $12.52 | $12.58 | $12.44 | $12.58 | $12.58 | 106,637 |
| 2023-10-30 | $12.36 | $12.44 | $12.36 | $12.44 | $12.44 | 53,358 |
| 2023-10-27 | $12.51 | $12.51 | $12.35 | $12.38 | $12.38 | 68,803 |
| 2023-10-26 | $12.46 | $12.51 | $12.40 | $12.45 | $12.45 | 59,869 |
| 2023-10-25 | $12.49 | $12.53 | $12.39 | $12.40 | $12.40 | 40,727 |
| 2023-10-24 | $12.56 | $12.58 | $12.46 | $12.51 | $12.51 | 58,821 |
| 2023-10-23 | $12.45 | $12.53 | $12.44 | $12.45 | $12.45 | 56,979 |
| 2023-10-20 | $12.48 | $12.55 | $12.44 | $12.44 | $12.44 | 30,921 |
| 2023-10-19 | $12.59 | $12.60 | $12.46 | $12.48 | $12.48 | 46,301 |
| 2023-10-18 | $12.60 | $12.65 | $12.54 | $12.55 | $12.55 | 51,286 |
| 2023-10-17 | $12.62 | $12.68 | $12.54 | $12.58 | $12.58 | 97,638 |
| 2023-10-16 | $12.80 | $12.80 | $12.62 | $12.63 | $12.63 | 48,863 |
| 2023-10-13 | $12.80 | $12.85 | $12.74 | $12.76 | $12.76 | 40,670 |
| 2023-10-12 | $12.94 | $12.99 | $12.81 | $12.85 | $12.74 | 63,666 |
| 2023-10-11 | $12.97 | $12.99 | $12.92 | $12.94 | $12.83 | 42,451 |
| 2023-10-10 | $12.92 | $12.99 | $12.88 | $12.93 | $12.82 | 67,529 |
| 2023-10-09 | $12.94 | $12.97 | $12.91 | $12.95 | $12.84 | 48,116 |
| 2023-10-06 | $12.76 | $12.92 | $12.69 | $12.92 | $12.81 | 54,813 |
| 2023-10-05 | $12.80 | $12.87 | $12.74 | $12.77 | $12.77 | 53,027 |
| 2023-10-04 | $12.80 | $12.81 | $12.71 | $12.77 | $12.77 | 109,997 |
| 2023-10-03 | $12.70 | $12.87 | $12.70 | $12.77 | $12.77 | 91,315 |
| 2023-10-02 | $12.82 | $12.89 | $12.70 | $12.73 | $12.73 | 74,727 |
| 2023-09-29 | $12.85 | $12.89 | $12.70 | $12.88 | $12.88 | 207,216 |
| 2023-09-28 | $12.70 | $12.75 | $12.69 | $12.75 | $12.75 | 95,026 |
| 2023-09-27 | $12.79 | $12.84 | $12.69 | $12.73 | $12.73 | 73,132 |
| 2023-09-26 | $12.89 | $12.90 | $12.72 | $12.74 | $12.74 | 85,555 |
| 2023-09-25 | $13.01 | $13.08 | $12.80 | $12.86 | $12.86 | 160,035 |
| 2023-09-22 | $13.00 | $13.14 | $12.98 | $13.05 | $13.05 | 63,111 |
| 2023-09-21 | $13.03 | $13.08 | $13.00 | $13.00 | $13.00 | 34,733 |
| 2023-09-20 | $13.06 | $13.15 | $13.06 | $13.09 | $13.09 | 54,409 |
| 2023-09-19 | $13.10 | $13.17 | $13.06 | $13.06 | $13.06 | 37,236 |
| 2023-09-18 | $13.11 | $13.14 | $13.06 | $13.08 | $13.08 | 51,961 |
| 2023-09-15 | $13.17 | $13.20 | $13.05 | $13.07 | $13.07 | 95,259 |
| 2023-09-14 | $13.24 | $13.24 | $13.11 | $13.18 | $13.18 | 40,148 |
| 2023-09-13 | $13.28 | $13.32 | $13.25 | $13.27 | $13.17 | 36,809 |
| 2023-09-12 | $13.24 | $13.32 | $13.24 | $13.25 | $13.15 | 51,991 |
| 2023-09-11 | $13.37 | $13.37 | $13.27 | $13.28 | $13.18 | 92,608 |
| 2023-09-08 | $13.14 | $13.31 | $13.13 | $13.29 | $13.19 | 152,140 |
| 2023-09-07 | $13.21 | $13.22 | $13.06 | $13.09 | $12.99 | 77,590 |
| 2023-09-06 | $13.21 | $13.29 | $13.16 | $13.24 | $13.14 | 93,617 |
| 2023-09-05 | $13.23 | $13.24 | $13.15 | $13.22 | $13.12 | 27,374 |
| 2023-09-01 | $13.24 | $13.26 | $13.17 | $13.21 | $13.11 | 48,157 |
| 2023-08-31 | $13.18 | $13.23 | $13.16 | $13.18 | $13.08 | 57,078 |
| 2023-08-30 | $13.13 | $13.16 | $13.08 | $13.13 | $13.03 | 56,505 |
| 2023-08-29 | $13.06 | $13.13 | $13.03 | $13.12 | $13.02 | 54,841 |
| 2023-08-28 | $13.06 | $13.13 | $13.01 | $13.06 | $12.96 | 61,062 |
| 2023-08-25 | $12.97 | $13.07 | $12.97 | $13.06 | $12.96 | 74,851 |
| 2023-08-24 | $13.08 | $13.09 | $12.99 | $12.99 | $12.89 | 69,694 |
| 2023-08-23 | $13.13 | $13.22 | $13.08 | $13.10 | $13.00 | 76,763 |
| 2023-08-22 | $13.13 | $13.16 | $13.08 | $13.09 | $12.99 | 78,541 |
| 2023-08-21 | $13.11 | $13.15 | $13.06 | $13.06 | $12.96 | 86,693 |
| 2023-08-18 | $13.08 | $13.16 | $13.07 | $13.10 | $13.00 | 122,610 |
| 2023-08-17 | $13.12 | $13.15 | $13.05 | $13.09 | $12.99 | 83,513 |
| 2023-08-16 | $13.15 | $13.18 | $13.10 | $13.10 | $13.00 | 82,125 |
| 2023-08-15 | $13.21 | $13.25 | $13.13 | $13.18 | $13.08 | 57,253 |
| 2023-08-14 | $13.07 | $13.26 | $13.07 | $13.21 | $13.11 | 97,499 |
| 2023-08-11 | $13.20 | $13.25 | $13.19 | $13.23 | $13.04 | 52,938 |
| 2023-08-10 | $13.34 | $13.34 | $13.14 | $13.21 | $13.02 | 81,627 |
| 2023-08-09 | $13.29 | $13.32 | $13.23 | $13.27 | $13.07 | 39,333 |
| 2023-08-08 | $13.27 | $13.27 | $13.21 | $13.26 | $13.07 | 64,769 |
| 2023-08-07 | $13.21 | $13.29 | $13.21 | $13.26 | $13.07 | 62,854 |
| 2023-08-04 | $13.10 | $13.21 | $13.10 | $13.20 | $13.20 | 35,967 |
| 2023-08-03 | $13.12 | $13.19 | $13.01 | $13.03 | $13.03 | 61,668 |
| 2023-08-02 | $13.22 | $13.28 | $13.15 | $13.16 | $13.16 | 54,200 |
| 2023-08-01 | $13.23 | $13.30 | $13.23 | $13.23 | $13.23 | 42,402 |
| 2023-07-31 | $13.29 | $13.35 | $13.19 | $13.28 | $13.28 | 94,082 |
| 2023-07-28 | $13.18 | $13.22 | $13.14 | $13.20 | $13.20 | 61,692 |
| 2023-07-27 | $13.23 | $13.24 | $13.08 | $13.10 | $13.10 | 111,072 |
| 2023-07-26 | $13.05 | $13.15 | $13.04 | $13.13 | $13.13 | 68,386 |
| 2023-07-25 | $12.98 | $13.05 | $12.93 | $13.02 | $13.02 | 74,616 |
| 2023-07-24 | $12.89 | $12.99 | $12.87 | $12.94 | $12.94 | 77,285 |
| 2023-07-21 | $12.91 | $12.99 | $12.90 | $12.93 | $12.93 | 62,930 |
| 2023-07-20 | $12.96 | $12.96 | $12.89 | $12.89 | $12.89 | 70,840 |
| 2023-07-19 | $12.96 | $13.02 | $12.90 | $12.97 | $12.97 | 73,562 |
| 2023-07-18 | $12.93 | $12.98 | $12.91 | $12.92 | $12.92 | 64,922 |
| 2023-07-17 | $12.96 | $12.97 | $12.91 | $12.93 | $12.93 | 60,525 |
| 2023-07-14 | $12.93 | $12.97 | $12.91 | $12.93 | $12.93 | 38,168 |
| 2023-07-13 | $12.95 | $13.00 | $12.93 | $12.96 | $12.96 | 46,442 |
| 2023-07-12 | $12.93 | $13.00 | $12.87 | $13.00 | $12.90 | 56,262 |
| 2023-07-11 | $12.98 | $12.99 | $12.84 | $12.91 | $12.81 | 123,719 |
| 2023-07-10 | $12.81 | $12.96 | $12.79 | $12.95 | $12.85 | 24,299 |
| 2023-07-07 | $12.79 | $12.94 | $12.79 | $12.86 | $12.76 | 44,997 |
| 2023-07-06 | $12.91 | $13.00 | $12.70 | $12.84 | $12.84 | 72,559 |
| 2023-07-05 | $12.92 | $13.04 | $12.90 | $12.99 | $12.99 | 46,261 |
| 2023-07-03 | $12.89 | $13.00 | $12.88 | $12.98 | $12.98 | 23,117 |
| 2023-06-30 | $13.02 | $13.02 | $12.88 | $12.88 | $12.88 | 72,989 |
| 2023-06-29 | $12.99 | $12.99 | $12.85 | $12.87 | $12.87 | 48,089 |
| 2023-06-28 | $12.77 | $13.02 | $12.75 | $12.98 | $12.98 | 72,856 |
| 2023-06-27 | $12.77 | $12.80 | $12.69 | $12.76 | $12.76 | 80,501 |
| 2023-06-26 | $12.72 | $12.84 | $12.72 | $12.75 | $12.75 | 44,395 |
| 2023-06-23 | $12.78 | $12.89 | $12.68 | $12.79 | $12.79 | 66,880 |
| 2023-06-22 | $12.91 | $12.93 | $12.80 | $12.81 | $12.81 | 42,952 |
| 2023-06-21 | $12.90 | $12.93 | $12.87 | $12.91 | $12.91 | 51,522 |
| 2023-06-20 | $12.97 | $12.97 | $12.86 | $12.88 | $12.88 | 57,759 |
| 2023-06-16 | $12.94 | $13.01 | $12.85 | $12.97 | $12.97 | 78,898 |
| 2023-06-15 | $12.78 | $12.88 | $12.76 | $12.87 | $12.87 | 68,766 |
| 2023-06-14 | $12.70 | $12.75 | $12.66 | $12.74 | $12.74 | 68,687 |
| 2023-06-13 | $12.82 | $12.85 | $12.75 | $12.80 | $12.70 | 81,204 |
| 2023-06-12 | $12.76 | $12.78 | $12.70 | $12.78 | $12.68 | 91,094 |
| 2023-06-09 | $12.80 | $12.83 | $12.70 | $12.71 | $12.61 | 76,030 |
| 2023-06-08 | $12.89 | $12.89 | $12.80 | $12.82 | $12.72 | 68,246 |
| 2023-06-07 | $12.91 | $12.91 | $12.82 | $12.86 | $12.76 | 28,328 |
| 2023-06-06 | $12.78 | $12.86 | $12.78 | $12.86 | $12.76 | 49,751 |
| 2023-06-05 | $12.93 | $12.93 | $12.75 | $12.80 | $12.70 | 33,600 |
| 2023-06-02 | $12.92 | $12.93 | $12.77 | $12.91 | $12.91 | 50,457 |
| 2023-06-01 | $12.63 | $12.81 | $12.62 | $12.80 | $12.80 | 83,450 |
| 2023-05-31 | $12.58 | $12.65 | $12.50 | $12.62 | $12.62 | 69,735 |
| 2023-05-30 | $12.57 | $12.58 | $12.50 | $12.55 | $12.55 | 38,276 |
| 2023-05-26 | $12.51 | $12.55 | $12.43 | $12.53 | $12.53 | 68,570 |
| 2023-05-25 | $12.62 | $12.62 | $12.40 | $12.46 | $12.46 | 74,525 |
| 2023-05-24 | $12.59 | $12.60 | $12.50 | $12.53 | $12.53 | 57,947 |
| 2023-05-23 | $12.74 | $12.74 | $12.55 | $12.58 | $12.58 | 69,982 |
| 2023-05-22 | $12.77 | $12.77 | $12.69 | $12.72 | $12.72 | 54,150 |
| 2023-05-19 | $12.80 | $12.86 | $12.69 | $12.73 | $12.73 | 68,555 |
| 2023-05-18 | $12.67 | $12.79 | $12.67 | $12.75 | $12.75 | 115,126 |
| 2023-05-17 | $12.78 | $12.78 | $12.71 | $12.73 | $12.73 | 37,461 |
| 2023-05-16 | $12.82 | $12.82 | $12.73 | $12.78 | $12.78 | 53,487 |
| 2023-05-15 | $12.95 | $12.95 | $12.77 | $12.80 | $12.80 | 57,910 |
| 2023-05-12 | $13.04 | $13.04 | $12.87 | $12.89 | $12.89 | 24,200 |
| 2023-05-11 | $13.09 | $13.15 | $13.08 | $13.09 | $12.99 | 34,505 |
| 2023-05-10 | $13.16 | $13.20 | $13.08 | $13.10 | $13.00 | 62,087 |
| 2023-05-09 | $13.13 | $13.18 | $13.11 | $13.13 | $13.03 | 56,357 |
| 2023-05-08 | $13.24 | $13.24 | $13.11 | $13.16 | $13.06 | 42,693 |
| 2023-05-05 | $13.10 | $13.24 | $13.08 | $13.19 | $13.19 | 62,167 |
| 2023-05-04 | $12.92 | $13.11 | $12.87 | $13.01 | $13.01 | 217,601 |
| 2023-05-03 | $13.06 | $13.10 | $12.93 | $12.97 | $12.97 | 39,183 |
| 2023-05-02 | $13.09 | $13.10 | $12.98 | $13.00 | $13.00 | 24,094 |
| 2023-05-01 | $13.00 | $13.12 | $12.99 | $13.09 | $13.09 | 60,910 |
| 2023-04-28 | $13.02 | $13.07 | $12.97 | $13.02 | $13.02 | 81,741 |
| 2023-04-27 | $12.94 | $12.99 | $12.89 | $12.99 | $12.99 | 66,661 |
| 2023-04-26 | $12.94 | $12.98 | $12.85 | $12.93 | $12.93 | 108,109 |
| 2023-04-25 | $12.92 | $12.92 | $12.82 | $12.88 | $12.88 | 37,823 |
| 2023-04-24 | $12.90 | $12.95 | $12.85 | $12.89 | $12.89 | 57,493 |
| 2023-04-21 | $12.88 | $12.89 | $12.83 | $12.88 | $12.88 | 37,858 |
| 2023-04-20 | $12.86 | $12.86 | $12.80 | $12.84 | $12.84 | 42,554 |
| 2023-04-19 | $12.80 | $12.86 | $12.78 | $12.86 | $12.86 | 82,329 |
| 2023-04-18 | $12.88 | $12.94 | $12.80 | $12.83 | $12.83 | 141,675 |
| 2023-04-17 | $13.01 | $13.03 | $12.83 | $12.90 | $12.90 | 202,970 |
| 2023-04-14 | $13.16 | $13.20 | $12.97 | $13.01 | $13.01 | 101,831 |
| 2023-04-13 | $13.19 | $13.24 | $13.13 | $13.22 | $13.22 | 60,603 |
| 2023-04-12 | $13.35 | $13.37 | $13.20 | $13.21 | $13.11 | 73,455 |
| 2023-04-11 | $13.20 | $13.37 | $13.20 | $13.25 | $13.15 | 71,830 |
| 2023-04-10 | $13.00 | $13.30 | $12.97 | $13.25 | $13.15 | 89,972 |
| 2023-04-06 | $13.10 | $13.23 | $13.02 | $13.04 | $12.94 | 35,809 |
| 2023-04-05 | $13.11 | $13.21 | $12.94 | $13.10 | $13.00 | 64,033 |
| 2023-04-04 | $13.27 | $13.32 | $13.09 | $13.11 | $13.01 | 35,507 |
| 2023-04-03 | $13.19 | $13.23 | $13.16 | $13.21 | $13.11 | 47,763 |
| 2023-03-31 | $12.93 | $13.13 | $12.90 | $13.11 | $13.01 | 132,076 |
| 2023-03-30 | $12.80 | $12.86 | $12.79 | $12.83 | $12.74 | 62,222 |
| 2023-03-29 | $12.74 | $12.77 | $12.66 | $12.71 | $12.62 | 52,366 |
| 2023-03-28 | $12.66 | $12.72 | $12.62 | $12.64 | $12.55 | 50,434 |
| 2023-03-27 | $12.59 | $12.69 | $12.59 | $12.64 | $12.55 | 97,215 |
| 2023-03-24 | $12.56 | $12.60 | $12.48 | $12.52 | $12.43 | 67,248 |
| 2023-03-23 | $12.64 | $12.72 | $12.51 | $12.53 | $12.44 | 107,491 |
| 2023-03-22 | $12.69 | $12.69 | $12.55 | $12.56 | $12.47 | 74,091 |
| 2023-03-21 | $12.55 | $12.66 | $12.53 | $12.65 | $12.56 | 106,777 |
| 2023-03-20 | $12.55 | $12.64 | $12.51 | $12.53 | $12.43 | 65,395 |
| 2023-03-17 | $12.74 | $12.91 | $12.54 | $12.55 | $12.55 | 94,182 |
| 2023-03-16 | $12.63 | $12.91 | $12.63 | $12.76 | $12.76 | 69,892 |
| 2023-03-15 | $12.85 | $12.87 | $12.69 | $12.73 | $12.73 | 75,521 |
| 2023-03-14 | $12.81 | $13.01 | $12.81 | $12.93 | $12.93 | 67,593 |
| 2023-03-13 | $12.95 | $13.00 | $12.84 | $12.84 | $12.84 | 95,209 |
| 2023-03-10 | $13.14 | $13.25 | $12.95 | $13.02 | $13.02 | 83,727 |
| 2023-03-09 | $13.38 | $13.44 | $13.17 | $13.20 | $13.20 | 58,566 |
| 2023-03-08 | $13.45 | $13.46 | $13.33 | $13.38 | $13.38 | 45,351 |
| 2023-03-07 | $13.48 | $13.49 | $13.37 | $13.40 | $13.40 | 58,284 |
| 2023-03-06 | $13.64 | $13.64 | $13.41 | $13.44 | $13.44 | 131,239 |
| 2023-03-03 | $13.48 | $13.58 | $13.46 | $13.57 | $13.57 | 55,887 |
| 2023-03-02 | $13.34 | $13.43 | $13.32 | $13.41 | $13.41 | 76,589 |
| 2023-03-01 | $13.41 | $13.46 | $13.39 | $13.43 | $13.43 | 72,112 |
| 2023-02-28 | $13.44 | $13.53 | $13.41 | $13.41 | $13.41 | 88,294 |
| 2023-02-27 | $13.40 | $13.46 | $13.36 | $13.42 | $13.42 | 75,302 |
| 2023-02-24 | $13.29 | $13.40 | $13.28 | $13.31 | $13.31 | 102,567 |
| 2023-02-23 | $13.19 | $13.40 | $13.17 | $13.37 | $13.37 | 108,736 |
| 2023-02-22 | $13.16 | $13.20 | $13.10 | $13.14 | $13.14 | 56,576 |
| 2023-02-21 | $13.38 | $13.43 | $13.09 | $13.09 | $13.09 | 100,545 |
| 2023-02-17 | $13.50 | $13.50 | $13.36 | $13.40 | $13.40 | 64,403 |
| 2023-02-16 | $13.50 | $13.61 | $13.43 | $13.48 | $13.48 | 76,041 |
| 2023-02-15 | $13.57 | $13.59 | $13.49 | $13.54 | $13.54 | 52,442 |
| 2023-02-14 | $13.55 | $13.69 | $13.53 | $13.61 | $13.61 | 81,061 |
| 2023-02-13 | $13.81 | $13.83 | $13.73 | $13.77 | $13.67 | 52,386 |
| 2023-02-10 | $13.77 | $13.83 | $13.75 | $13.78 | $13.78 | 76,703 |
| 2023-02-09 | $13.90 | $13.92 | $13.78 | $13.79 | $13.79 | 95,195 |
| 2023-02-08 | $13.96 | $14.01 | $13.84 | $13.87 | $13.87 | 77,973 |
| 2023-02-07 | $13.90 | $13.97 | $13.85 | $13.95 | $13.95 | 101,271 |
| 2023-02-06 | $13.95 | $13.96 | $13.88 | $13.92 | $13.92 | 92,330 |
| 2023-02-03 | $14.06 | $14.09 | $13.95 | $13.98 | $13.98 | 79,982 |
| 2023-02-02 | $13.97 | $14.13 | $13.96 | $14.10 | $14.10 | 86,789 |
| 2023-02-01 | $13.96 | $14.00 | $13.88 | $13.93 | $13.93 | 104,406 |
| 2023-01-31 | $13.77 | $13.95 | $13.75 | $13.93 | $13.93 | 384,228 |
| 2023-01-30 | $13.64 | $13.74 | $13.58 | $13.66 | $13.66 | 107,497 |
| 2023-01-27 | $13.62 | $13.68 | $13.60 | $13.64 | $13.64 | 90,354 |
| 2023-01-26 | $13.56 | $13.66 | $13.46 | $13.65 | $13.65 | 88,083 |
| 2023-01-25 | $13.48 | $13.51 | $13.40 | $13.51 | $13.51 | 106,707 |
| 2023-01-24 | $13.53 | $13.63 | $13.39 | $13.50 | $13.50 | 89,817 |
| 2023-01-23 | $13.52 | $13.54 | $13.44 | $13.50 | $13.50 | 91,543 |
| 2023-01-20 | $13.50 | $13.57 | $13.45 | $13.49 | $13.49 | 104,434 |
| 2023-01-19 | $13.47 | $13.61 | $13.46 | $13.46 | $13.46 | 104,024 |
| 2023-01-18 | $13.73 | $13.76 | $13.54 | $13.61 | $13.61 | 105,028 |
| 2023-01-17 | $13.61 | $13.64 | $13.56 | $13.63 | $13.63 | 87,123 |
| 2023-01-13 | $13.60 | $13.65 | $13.60 | $13.61 | $13.61 | 68,697 |
| 2023-01-12 | $13.63 | $13.69 | $13.55 | $13.69 | $13.69 | 66,823 |
| 2023-01-11 | $13.58 | $13.65 | $13.49 | $13.64 | $13.54 | 68,710 |
| 2023-01-10 | $13.45 | $13.51 | $13.39 | $13.50 | $13.40 | 56,012 |
| 2023-01-09 | $13.35 | $13.47 | $13.35 | $13.41 | $13.31 | 72,439 |
| 2023-01-06 | $13.13 | $13.34 | $13.12 | $13.33 | $13.24 | 72,256 |
| 2023-01-05 | $13.12 | $13.15 | $13.04 | $13.06 | $12.97 | 98,272 |
| 2023-01-04 | $13.11 | $13.21 | $13.11 | $13.15 | $13.06 | 78,573 |
| 2023-01-03 | $13.15 | $13.16 | $12.96 | $13.03 | $12.94 | 76,974 |
| 2022-12-30 | $12.88 | $13.08 | $12.67 | $13.07 | $12.98 | 467,405 |
| 2022-12-29 | $12.67 | $12.79 | $12.65 | $12.76 | $12.67 | 164,028 |
| 2022-12-28 | $12.55 | $12.66 | $12.50 | $12.58 | $12.49 | 142,101 |
| 2022-12-27 | $12.85 | $12.90 | $12.52 | $12.56 | $12.47 | 122,099 |
| 2022-12-23 | $12.74 | $12.90 | $12.72 | $12.89 | $12.80 | 115,660 |
| 2022-12-22 | $12.74 | $12.76 | $12.56 | $12.70 | $12.61 | 97,752 |
| 2022-12-21 | $12.72 | $12.81 | $12.71 | $12.74 | $12.65 | 80,851 |
| 2022-12-20 | $12.67 | $12.80 | $12.66 | $12.72 | $12.63 | 148,514 |
| 2022-12-19 | $12.77 | $12.84 | $12.63 | $12.65 | $12.56 | 166,086 |
| 2022-12-16 | $12.88 | $12.89 | $12.73 | $12.79 | $12.70 | 142,460 |
| 2022-12-15 | $13.13 | $13.13 | $12.81 | $12.88 | $12.79 | 173,624 |
| 2022-12-14 | $13.12 | $13.19 | $13.00 | $13.11 | $13.02 | 134,734 |
| 2022-12-13 | $13.45 | $13.45 | $13.21 | $13.23 | $13.04 | 201,346 |
| 2022-12-12 | $13.02 | $13.16 | $12.95 | $13.16 | $12.97 | 114,850 |
| 2022-12-09 | $13.14 | $13.16 | $12.98 | $12.98 | $12.98 | 82,268 |
| 2022-12-08 | $13.23 | $13.30 | $13.11 | $13.17 | $13.17 | 98,730 |
| 2022-12-07 | $13.18 | $13.32 | $13.15 | $13.21 | $13.21 | 117,128 |
| 2022-12-06 | $13.26 | $13.33 | $13.17 | $13.18 | $13.18 | 48,159 |
| 2022-12-05 | $13.35 | $13.41 | $13.25 | $13.27 | $13.27 | 59,963 |
| 2022-12-02 | $13.31 | $13.50 | $13.31 | $13.41 | $13.41 | 96,960 |
| 2022-12-01 | $13.52 | $13.66 | $13.44 | $13.44 | $13.44 | 87,996 |
| 2022-11-30 | $13.35 | $13.54 | $13.32 | $13.53 | $13.53 | 107,056 |
| 2022-11-29 | $13.30 | $13.32 | $13.20 | $13.31 | $13.31 | 85,133 |
| 2022-11-28 | $13.20 | $13.31 | $13.20 | $13.28 | $13.28 | 128,469 |
| 2022-11-25 | $13.24 | $13.26 | $13.13 | $13.18 | $13.18 | 34,064 |
| 2022-11-23 | $13.12 | $13.26 | $13.12 | $13.24 | $13.24 | 96,684 |
| 2022-11-22 | $12.73 | $13.15 | $12.67 | $13.11 | $13.11 | 226,509 |
| 2022-11-21 | $12.68 | $12.70 | $12.64 | $12.67 | $12.67 | 53,258 |
| 2022-11-18 | $12.90 | $12.90 | $12.63 | $12.66 | $12.66 | 133,191 |
| 2022-11-17 | $12.77 | $12.84 | $12.71 | $12.78 | $12.78 | 123,509 |
| 2022-11-16 | $12.80 | $12.92 | $12.68 | $12.82 | $12.82 | 100,838 |
| 2022-11-15 | $13.02 | $13.17 | $12.84 | $12.86 | $12.86 | 83,904 |
| 2022-11-14 | $12.91 | $12.94 | $12.83 | $12.84 | $12.84 | 62,229 |
| 2022-11-11 | $13.07 | $13.11 | $12.97 | $13.01 | $12.91 | 94,800 |
| 2022-11-10 | $12.94 | $13.07 | $12.86 | $13.01 | $12.91 | 98,693 |
| 2022-11-09 | $12.78 | $12.86 | $12.61 | $12.69 | $12.59 | 91,032 |
| 2022-11-08 | $12.69 | $12.78 | $12.64 | $12.76 | $12.66 | 89,041 |
| 2022-11-07 | $12.69 | $12.70 | $12.57 | $12.65 | $12.55 | 74,042 |
| 2022-11-04 | $12.68 | $12.73 | $12.50 | $12.62 | $12.52 | 119,918 |
| 2022-11-03 | $12.53 | $12.61 | $12.38 | $12.61 | $12.51 | 103,777 |
| 2022-11-02 | $12.66 | $12.66 | $12.55 | $12.57 | $12.47 | 69,541 |
| 2022-11-01 | $12.65 | $12.67 | $12.56 | $12.65 | $12.55 | 87,600 |
| 2022-10-31 | $12.47 | $12.51 | $12.40 | $12.51 | $12.42 | 92,597 |
| 2022-10-28 | $12.32 | $12.42 | $12.30 | $12.42 | $12.42 | 82,441 |
| 2022-10-27 | $12.38 | $12.42 | $12.28 | $12.31 | $12.31 | 71,335 |
| 2022-10-26 | $12.28 | $12.46 | $12.28 | $12.30 | $12.30 | 125,981 |
| 2022-10-25 | $12.31 | $12.51 | $12.26 | $12.30 | $12.30 | 163,769 |
| 2022-10-24 | $12.17 | $12.39 | $12.17 | $12.36 | $12.36 | 59,223 |
| 2022-10-21 | $12.05 | $12.28 | $12.02 | $12.28 | $12.28 | 85,941 |
| 2022-10-20 | $12.00 | $12.13 | $12.00 | $12.03 | $12.03 | 108,115 |
| 2022-10-19 | $12.01 | $12.09 | $12.01 | $12.05 | $12.05 | 105,243 |
| 2022-10-18 | $11.97 | $12.12 | $11.97 | $12.12 | $12.12 | 125,621 |
| 2022-10-17 | $11.82 | $11.98 | $11.78 | $11.83 | $11.83 | 183,394 |
| 2022-10-14 | $12.00 | $12.02 | $11.76 | $11.76 | $11.76 | 94,689 |
| 2022-10-13 | $12.06 | $12.16 | $11.96 | $11.96 | $11.96 | 148,412 |
| 2022-10-12 | $12.41 | $12.46 | $12.32 | $12.35 | $12.25 | 61,040 |
| 2022-10-11 | $12.35 | $12.48 | $12.29 | $12.43 | $12.33 | 119,255 |
| 2022-10-10 | $12.52 | $12.53 | $12.33 | $12.35 | $12.35 | 80,796 |
| 2022-10-07 | $12.50 | $12.53 | $12.44 | $12.48 | $12.48 | 75,828 |
| 2022-10-06 | $12.72 | $12.73 | $12.58 | $12.59 | $12.59 | 63,430 |
| 2022-10-05 | $12.75 | $12.75 | $12.57 | $12.70 | $12.70 | 90,962 |
| 2022-10-04 | $12.59 | $12.77 | $12.58 | $12.77 | $12.77 | 80,848 |
| 2022-10-03 | $12.23 | $12.45 | $12.23 | $12.45 | $12.45 | 76,259 |
| 2022-09-30 | $12.19 | $12.31 | $12.10 | $12.10 | $12.10 | 109,737 |
| 2022-09-29 | $12.25 | $12.25 | $12.11 | $12.14 | $12.14 | 107,023 |
| 2022-09-28 | $12.11 | $12.43 | $12.11 | $12.37 | $12.37 | 72,920 |
| 2022-09-27 | $12.34 | $12.41 | $12.05 | $12.11 | $12.11 | 128,225 |
| 2022-09-26 | $12.54 | $12.57 | $12.30 | $12.32 | $12.32 | 84,238 |
| 2022-09-23 | $12.82 | $12.85 | $12.48 | $12.52 | $12.52 | 90,193 |
| 2022-09-22 | $12.99 | $13.00 | $12.82 | $12.87 | $12.87 | 90,414 |
| 2022-09-21 | $13.04 | $13.10 | $12.97 | $12.98 | $12.98 | 42,184 |
| 2022-09-20 | $13.06 | $13.11 | $12.95 | $13.00 | $13.00 | 82,169 |
| 2022-09-19 | $13.22 | $13.22 | $13.06 | $13.06 | $13.06 | 47,672 |
| 2022-09-16 | $13.20 | $13.21 | $13.07 | $13.21 | $13.21 | 42,838 |
| 2022-09-15 | $13.34 | $13.43 | $13.20 | $13.25 | $13.25 | 57,730 |
| 2022-09-14 | $13.42 | $13.44 | $13.27 | $13.38 | $13.38 | 52,795 |
| 2022-09-13 | $13.56 | $13.63 | $13.45 | $13.46 | $13.36 | 55,358 |
| 2022-09-12 | $13.76 | $13.84 | $13.67 | $13.70 | $13.60 | 81,937 |
| 2022-09-09 | $13.67 | $13.78 | $13.65 | $13.69 | $13.59 | 44,856 |
| 2022-09-08 | $13.38 | $13.67 | $13.38 | $13.67 | $13.57 | 95,096 |
| 2022-09-07 | $13.38 | $13.50 | $13.38 | $13.47 | $13.47 | 64,686 |
| 2022-09-06 | $13.45 | $13.48 | $13.36 | $13.40 | $13.40 | 44,087 |
| 2022-09-02 | $13.46 | $13.54 | $13.40 | $13.44 | $13.44 | 67,966 |
| 2022-09-01 | $13.51 | $13.60 | $13.42 | $13.43 | $13.43 | 81,525 |
| 2022-08-31 | $13.65 | $13.65 | $13.55 | $13.61 | $13.61 | 78,040 |
| 2022-08-30 | $13.65 | $13.69 | $13.49 | $13.57 | $13.57 | 76,508 |
| 2022-08-29 | $13.64 | $13.69 | $13.62 | $13.64 | $13.64 | 38,863 |
| 2022-08-26 | $13.76 | $13.79 | $13.62 | $13.66 | $13.66 | 85,712 |
| 2022-08-25 | $13.71 | $13.79 | $13.69 | $13.74 | $13.74 | 59,992 |
| 2022-08-24 | $13.55 | $13.72 | $13.55 | $13.72 | $13.72 | 70,209 |
| 2022-08-23 | $13.41 | $13.58 | $13.41 | $13.52 | $13.52 | 75,990 |
| 2022-08-22 | $13.58 | $13.58 | $13.40 | $13.43 | $13.43 | 59,633 |
| 2022-08-19 | $13.67 | $13.68 | $13.61 | $13.62 | $13.62 | 42,838 |
| 2022-08-18 | $13.72 | $13.78 | $13.67 | $13.68 | $13.68 | 49,378 |
| 2022-08-17 | $13.91 | $13.91 | $13.62 | $13.69 | $13.69 | 88,570 |
| 2022-08-16 | $13.96 | $13.97 | $13.87 | $13.94 | $13.94 | 81,185 |
| 2022-08-15 | $13.94 | $13.99 | $13.87 | $13.95 | $13.95 | 64,304 |
| 2022-08-12 | $13.87 | $13.94 | $13.84 | $13.94 | $13.94 | 47,720 |
| 2022-08-11 | $13.90 | $13.95 | $13.84 | $13.89 | $13.79 | 67,356 |
| 2022-08-10 | $13.83 | $13.90 | $13.78 | $13.87 | $13.77 | 54,893 |
| 2022-08-09 | $13.67 | $13.76 | $13.61 | $13.74 | $13.64 | 62,848 |
| 2022-08-08 | $13.69 | $13.76 | $13.63 | $13.71 | $13.61 | 47,153 |
| 2022-08-05 | $13.66 | $13.74 | $13.56 | $13.64 | $13.54 | 58,288 |
| 2022-08-04 | $13.75 | $13.80 | $13.70 | $13.70 | $13.60 | 57,958 |
| 2022-08-03 | $13.70 | $13.73 | $13.62 | $13.70 | $13.60 | 85,033 |
| 2022-08-02 | $13.63 | $13.65 | $13.59 | $13.62 | $13.52 | 62,229 |
| 2022-08-01 | $13.46 | $13.62 | $13.46 | $13.62 | $13.52 | 73,999 |
| 2022-07-29 | $13.30 | $13.47 | $13.26 | $13.47 | $13.38 | 127,766 |
| 2022-07-28 | $13.04 | $13.22 | $13.03 | $13.20 | $13.11 | 93,839 |
| 2022-07-27 | $13.03 | $13.07 | $12.96 | $13.00 | $12.91 | 83,383 |
| 2022-07-26 | $12.95 | $12.95 | $12.88 | $12.92 | $12.83 | 62,318 |
| 2022-07-25 | $12.95 | $12.96 | $12.83 | $12.92 | $12.83 | 90,445 |
| 2022-07-22 | $12.89 | $12.97 | $12.80 | $12.89 | $12.80 | 83,345 |
| 2022-07-21 | $12.76 | $12.86 | $12.68 | $12.86 | $12.77 | 62,006 |
| 2022-07-20 | $12.60 | $12.72 | $12.57 | $12.71 | $12.62 | 86,921 |
| 2022-07-19 | $12.47 | $12.61 | $12.43 | $12.59 | $12.50 | 75,013 |
| 2022-07-18 | $12.44 | $12.49 | $12.33 | $12.38 | $12.29 | 111,523 |
| 2022-07-15 | $12.63 | $12.64 | $12.25 | $12.37 | $12.28 | 343,312 |
| 2022-07-14 | $12.50 | $12.60 | $12.48 | $12.58 | $12.49 | 73,754 |
| 2022-07-13 | $12.75 | $12.81 | $12.64 | $12.66 | $12.47 | 86,443 |
| 2022-07-12 | $12.77 | $12.86 | $12.72 | $12.80 | $12.61 | 53,000 |
| 2022-07-11 | $12.77 | $12.77 | $12.65 | $12.75 | $12.56 | 61,242 |
| 2022-07-08 | $12.75 | $12.78 | $12.65 | $12.76 | $12.57 | 51,623 |
| 2022-07-07 | $12.71 | $12.75 | $12.65 | $12.75 | $12.56 | 69,861 |
| 2022-07-06 | $12.73 | $12.74 | $12.63 | $12.67 | $12.48 | 74,467 |
| 2022-07-05 | $12.71 | $12.74 | $12.55 | $12.69 | $12.50 | 75,341 |
| 2022-07-01 | $12.69 | $12.74 | $12.62 | $12.73 | $12.54 | 48,371 |
| 2022-06-30 | $12.64 | $12.65 | $12.47 | $12.65 | $12.46 | 149,353 |
| 2022-06-29 | $12.65 | $12.65 | $12.59 | $12.63 | $12.44 | 46,992 |
| 2022-06-28 | $12.69 | $12.74 | $12.60 | $12.64 | $12.45 | 98,267 |
| 2022-06-27 | $12.64 | $12.66 | $12.54 | $12.61 | $12.42 | 68,269 |
| 2022-06-24 | $12.53 | $12.64 | $12.47 | $12.61 | $12.42 | 51,072 |
| 2022-06-23 | $12.37 | $12.49 | $12.32 | $12.43 | $12.25 | 84,048 |
| 2022-06-22 | $12.31 | $12.44 | $12.30 | $12.34 | $12.16 | 65,840 |
| 2022-06-21 | $12.38 | $12.50 | $12.31 | $12.31 | $12.13 | 177,830 |
| 2022-06-17 | $12.19 | $12.38 | $12.19 | $12.37 | $12.19 | 66,632 |
| 2022-06-16 | $12.74 | $12.74 | $12.13 | $12.16 | $11.98 | 317,724 |
| 2022-06-15 | $12.82 | $13.01 | $12.79 | $12.90 | $12.71 | 68,659 |
| 2022-06-14 | $12.84 | $12.98 | $12.73 | $12.78 | $12.59 | 149,436 |
| 2022-06-13 | $13.41 | $13.48 | $13.00 | $13.01 | $12.72 | 81,584 |
| 2022-06-10 | $13.59 | $13.68 | $13.55 | $13.55 | $13.25 | 39,168 |
| 2022-06-09 | $13.84 | $13.91 | $13.67 | $13.71 | $13.41 | 62,986 |
| 2022-06-08 | $13.90 | $13.96 | $13.89 | $13.91 | $13.60 | 56,114 |
| 2022-06-07 | $13.82 | $13.95 | $13.82 | $13.92 | $13.61 | 82,819 |
| 2022-06-06 | $13.86 | $13.98 | $13.77 | $13.87 | $13.56 | 76,604 |
| 2022-06-03 | $13.88 | $13.97 | $13.79 | $13.89 | $13.58 | 62,386 |
| 2022-06-02 | $13.79 | $14.00 | $13.73 | $13.97 | $13.66 | 93,647 |
| 2022-06-01 | $13.81 | $13.88 | $13.65 | $13.79 | $13.48 | 100,153 |
| 2022-05-31 | $13.85 | $13.88 | $13.65 | $13.77 | $13.46 | 121,300 |
| 2022-05-27 | $13.55 | $13.83 | $13.55 | $13.82 | $13.51 | 113,898 |
| 2022-05-26 | $13.27 | $13.55 | $13.27 | $13.51 | $13.21 | 111,995 |
| 2022-05-25 | $13.31 | $13.41 | $13.18 | $13.29 | $13.00 | 246,254 |
| 2022-05-24 | $13.42 | $13.49 | $13.30 | $13.38 | $13.08 | 180,624 |
| 2022-05-23 | $13.47 | $13.56 | $13.38 | $13.40 | $13.10 | 114,392 |
| 2022-05-20 | $13.45 | $13.45 | $13.31 | $13.43 | $13.13 | 107,774 |
| 2022-05-19 | $13.36 | $13.43 | $13.29 | $13.41 | $13.11 | 166,552 |
| 2022-05-18 | $13.38 | $13.38 | $13.24 | $13.36 | $13.06 | 126,134 |
| 2022-05-17 | $13.36 | $13.41 | $13.28 | $13.40 | $13.10 | 63,659 |
| 2022-05-16 | $13.42 | $13.44 | $13.20 | $13.25 | $12.96 | 87,974 |
| 2022-05-13 | $13.36 | $13.43 | $13.23 | $13.42 | $13.12 | 116,703 |
| 2022-05-12 | $13.39 | $13.50 | $13.26 | $13.42 | $13.03 | 223,457 |
| 2022-05-11 | $13.42 | $13.54 | $13.35 | $13.47 | $13.08 | 116,012 |
| 2022-05-10 | $13.57 | $13.60 | $13.34 | $13.40 | $13.01 | 106,999 |
| 2022-05-09 | $13.65 | $13.67 | $13.40 | $13.41 | $13.02 | 136,913 |
| 2022-05-06 | $13.85 | $13.89 | $13.66 | $13.71 | $13.31 | 162,839 |
| 2022-05-05 | $13.96 | $14.04 | $13.77 | $13.81 | $13.41 | 123,630 |
| 2022-05-04 | $13.93 | $14.06 | $13.82 | $14.06 | $13.65 | 96,018 |
| 2022-05-03 | $13.79 | $13.97 | $13.79 | $13.89 | $13.48 | 127,883 |
| 2022-05-02 | $14.04 | $14.04 | $13.82 | $13.86 | $13.45 | 98,851 |
| 2022-04-29 | $14.15 | $14.17 | $13.96 | $14.00 | $13.59 | 122,341 |
| 2022-04-28 | $14.17 | $14.25 | $13.99 | $14.23 | $13.81 | 203,002 |
| 2022-04-27 | $13.99 | $14.12 | $13.96 | $14.10 | $13.69 | 162,880 |
| 2022-04-26 | $14.05 | $14.10 | $13.94 | $13.98 | $13.57 | 184,150 |
| 2022-04-25 | $14.05 | $14.09 | $13.95 | $14.05 | $13.64 | 110,775 |
| 2022-04-22 | $14.27 | $14.29 | $13.95 | $14.02 | $13.61 | 91,678 |
| 2022-04-21 | $14.19 | $14.27 | $14.02 | $14.24 | $13.82 | 231,185 |
| 2022-04-20 | $13.87 | $14.13 | $13.87 | $14.10 | $13.69 | 249,726 |
| 2022-04-19 | $13.77 | $13.90 | $13.74 | $13.90 | $13.49 | 76,196 |
| 2022-04-18 | $13.92 | $13.94 | $13.73 | $13.74 | $13.34 | 115,451 |
| 2022-04-14 | $14.00 | $14.04 | $13.85 | $13.90 | $13.49 | 86,801 |
| 2022-04-13 | $13.95 | $14.07 | $13.95 | $13.96 | $13.55 | 95,475 |
| 2022-04-12 | $14.09 | $14.16 | $14.04 | $14.10 | $13.59 | 85,751 |
| 2022-04-11 | $14.13 | $14.15 | $13.95 | $14.02 | $13.51 | 155,673 |
| 2022-04-08 | $14.26 | $14.26 | $14.13 | $14.13 | $13.62 | 59,494 |
| 2022-04-07 | $14.33 | $14.34 | $14.15 | $14.26 | $13.75 | 131,410 |
| 2022-04-06 | $14.44 | $14.44 | $14.25 | $14.30 | $13.78 | 87,595 |
| 2022-04-05 | $14.63 | $14.63 | $14.41 | $14.44 | $13.92 | 172,576 |
| 2022-04-04 | $14.35 | $14.50 | $14.35 | $14.50 | $13.98 | 134,792 |
| 2022-04-01 | $14.28 | $14.35 | $14.21 | $14.27 | $13.76 | 382,126 |
| 2022-03-31 | $14.25 | $14.35 | $14.18 | $14.34 | $13.82 | 256,176 |
| 2022-03-30 | $14.33 | $14.38 | $14.12 | $14.16 | $13.65 | 256,290 |
| 2022-03-29 | $14.12 | $14.29 | $14.05 | $14.25 | $13.74 | 76,646 |
| 2022-03-28 | $14.04 | $14.08 | $13.97 | $14.00 | $13.50 | 103,925 |
| 2022-03-25 | $14.22 | $14.22 | $13.95 | $14.00 | $13.50 | 110,004 |
| 2022-03-24 | $14.26 | $14.26 | $14.12 | $14.17 | $13.66 | 97,085 |
| 2022-03-23 | $14.22 | $14.26 | $14.15 | $14.17 | $13.66 | 84,500 |
| 2022-03-22 | $14.25 | $14.31 | $14.17 | $14.23 | $13.72 | 66,888 |
| 2022-03-21 | $14.24 | $14.34 | $14.12 | $14.18 | $13.67 | 103,720 |
| 2022-03-18 | $14.22 | $14.27 | $14.20 | $14.24 | $13.73 | 61,679 |
| 2022-03-17 | $13.94 | $14.21 | $13.88 | $14.18 | $13.67 | 83,062 |
| 2022-03-16 | $13.85 | $14.00 | $13.85 | $13.91 | $13.41 | 70,424 |
| 2022-03-15 | $13.63 | $13.80 | $13.60 | $13.75 | $13.25 | 76,536 |
| 2022-03-14 | $14.05 | $14.18 | $13.65 | $13.65 | $13.16 | 80,664 |
| 2022-03-11 | $14.30 | $14.30 | $14.14 | $14.21 | $13.60 | 57,918 |
| 2022-03-10 | $14.31 | $14.31 | $14.19 | $14.23 | $13.62 | 187,993 |
| 2022-03-09 | $14.37 | $14.40 | $14.26 | $14.31 | $13.70 | 103,543 |
| 2022-03-08 | $14.28 | $14.40 | $14.21 | $14.32 | $13.71 | 311,506 |
| 2022-03-07 | $14.58 | $14.67 | $14.29 | $14.29 | $13.68 | 100,447 |
| 2022-03-04 | $14.58 | $14.64 | $14.50 | $14.58 | $13.95 | 113,972 |
| 2022-03-03 | $14.62 | $14.70 | $14.59 | $14.63 | $14.00 | 136,294 |
| 2022-03-02 | $14.55 | $14.70 | $14.55 | $14.65 | $14.02 | 115,414 |
| 2022-03-01 | $14.44 | $14.63 | $14.40 | $14.56 | $13.93 | 101,413 |
| 2022-02-28 | $14.26 | $14.45 | $14.26 | $14.44 | $13.82 | 156,256 |
| 2022-02-25 | $14.32 | $14.38 | $14.28 | $14.31 | $13.70 | 112,704 |
| 2022-02-24 | $14.13 | $14.30 | $14.02 | $14.27 | $13.66 | 109,279 |
| 2022-02-23 | $14.41 | $14.41 | $14.18 | $14.23 | $13.62 | 248,216 |
| 2022-02-22 | $14.31 | $14.84 | $14.17 | $14.84 | $14.20 | 127,035 |
| 2022-02-18 | $14.33 | $14.43 | $14.28 | $14.31 | $13.70 | 161,018 |
| 2022-02-17 | $14.40 | $14.47 | $14.32 | $14.38 | $13.76 | 154,544 |
| 2022-02-16 | $14.42 | $14.48 | $14.41 | $14.42 | $13.80 | 242,591 |
| 2022-02-15 | $14.47 | $14.53 | $14.43 | $14.44 | $13.82 | 130,411 |
| 2022-02-14 | $14.72 | $14.72 | $14.43 | $14.49 | $13.86 | 175,759 |
| 2022-02-11 | $15.08 | $15.08 | $14.76 | $14.86 | $14.13 | 174,157 |
| 2022-02-10 | $15.17 | $15.18 | $14.94 | $15.02 | $14.28 | 163,375 |
| 2022-02-09 | $15.11 | $15.20 | $15.06 | $15.16 | $14.41 | 145,963 |
| 2022-02-08 | $15.09 | $15.14 | $14.97 | $15.07 | $14.32 | 46,617 |
| 2022-02-07 | $15.14 | $15.18 | $15.06 | $15.10 | $14.35 | 90,700 |
| 2022-02-04 | $15.25 | $15.29 | $15.15 | $15.19 | $14.44 | 95,044 |
| 2022-02-03 | $15.40 | $15.41 | $15.22 | $15.24 | $14.49 | 104,237 |
| 2022-02-02 | $15.45 | $15.54 | $15.41 | $15.46 | $14.70 | 66,398 |
| 2022-02-01 | $15.37 | $15.50 | $15.30 | $15.45 | $14.69 | 114,260 |
| 2022-01-31 | $15.10 | $15.41 | $15.09 | $15.38 | $14.62 | 168,474 |
| 2022-01-28 | $15.11 | $15.13 | $14.96 | $15.09 | $14.35 | 63,000 |
| 2022-01-27 | $15.28 | $15.39 | $15.06 | $15.07 | $14.33 | 167,914 |
| 2022-01-26 | $15.16 | $15.40 | $15.16 | $15.21 | $14.46 | 75,020 |
| 2022-01-25 | $14.90 | $15.26 | $14.78 | $15.17 | $14.42 | 236,458 |
| 2022-01-24 | $14.87 | $15.08 | $14.62 | $14.92 | $14.18 | 432,985 |
| 2022-01-21 | $15.50 | $15.52 | $15.06 | $15.16 | $14.41 | 196,572 |
| 2022-01-20 | $15.59 | $15.73 | $15.46 | $15.46 | $14.70 | 119,444 |
| 2022-01-19 | $15.79 | $15.84 | $15.52 | $15.53 | $14.76 | 147,952 |
| 2022-01-18 | $16.02 | $16.02 | $15.77 | $15.79 | $15.01 | 111,503 |
| 2022-01-14 | $16.00 | $16.01 | $15.88 | $15.95 | $15.16 | 90,900 |
| 2022-01-13 | $16.10 | $16.16 | $16.00 | $16.01 | $15.22 | 134,761 |
| 2022-01-12 | $16.08 | $16.11 | $16.02 | $16.08 | $15.29 | 66,772 |
| 2022-01-11 | $16.03 | $16.06 | $15.95 | $16.01 | $15.22 | 94,652 |
| 2022-01-10 | $16.11 | $16.20 | $15.88 | $15.97 | $15.18 | 179,747 |
| 2022-01-07 | $15.96 | $16.05 | $15.85 | $16.04 | $15.25 | 153,827 |
| 2022-01-06 | $16.10 | $16.10 | $15.83 | $15.94 | $15.15 | 206,879 |
| 2022-01-05 | $16.23 | $16.34 | $15.98 | $15.99 | $15.20 | 196,340 |
| 2022-01-04 | $16.48 | $16.57 | $16.21 | $16.24 | $15.44 | 217,802 |
| 2022-01-03 | $16.81 | $16.83 | $16.42 | $16.45 | $15.64 | 144,195 |
| 2021-12-31 | $16.69 | $16.96 | $16.61 | $16.85 | $16.02 | 135,304 |
| 2021-12-30 | $16.60 | $16.75 | $16.60 | $16.70 | $15.88 | 81,769 |
| 2021-12-29 | $16.70 | $16.74 | $16.63 | $16.74 | $15.82 | 78,047 |
| 2021-12-28 | $16.58 | $16.65 | $16.58 | $16.63 | $15.72 | 92,448 |
| 2021-12-27 | $16.75 | $16.75 | $16.65 | $16.68 | $15.76 | 57,077 |
| 2021-12-23 | $16.57 | $16.62 | $16.55 | $16.62 | $15.71 | 75,161 |
| 2021-12-22 | $16.55 | $16.68 | $16.47 | $16.52 | $15.61 | 126,041 |
| 2021-12-21 | $16.38 | $16.58 | $16.38 | $16.51 | $15.60 | 71,730 |
| 2021-12-20 | $16.58 | $16.58 | $16.35 | $16.38 | $15.48 | 50,287 |
| 2021-12-17 | $16.57 | $16.58 | $16.47 | $16.58 | $15.67 | 49,567 |
| 2021-12-16 | $16.55 | $16.62 | $16.52 | $16.58 | $15.67 | 54,442 |
| 2021-12-15 | $16.54 | $16.59 | $16.45 | $16.55 | $15.64 | 63,969 |
| 2021-12-14 | $16.61 | $16.61 | $16.51 | $16.59 | $15.68 | 59,684 |
| 2021-12-13 | $16.83 | $16.83 | $16.62 | $16.67 | $15.66 | 75,032 |
| 2021-12-10 | $16.78 | $16.81 | $16.75 | $16.77 | $15.76 | 46,570 |
| 2021-12-09 | $16.71 | $16.76 | $16.71 | $16.76 | $15.75 | 44,053 |
| 2021-12-08 | $16.68 | $16.75 | $16.66 | $16.71 | $15.70 | 48,827 |
| 2021-12-07 | $16.53 | $16.75 | $16.53 | $16.72 | $15.71 | 66,508 |
| 2021-12-06 | $16.49 | $16.54 | $16.40 | $16.54 | $15.54 | 60,125 |
| 2021-12-03 | $16.56 | $16.62 | $16.36 | $16.38 | $15.39 | 105,902 |
| 2021-12-02 | $16.90 | $16.96 | $16.59 | $16.59 | $15.59 | 176,803 |
| 2021-12-01 | $17.08 | $17.17 | $16.90 | $16.92 | $15.90 | 66,393 |
| 2021-11-30 | $17.12 | $17.18 | $17.03 | $17.08 | $16.05 | 67,206 |
| 2021-11-29 | $17.06 | $17.17 | $17.04 | $17.12 | $16.08 | 45,925 |
| 2021-11-26 | $17.04 | $17.09 | $16.99 | $17.02 | $15.99 | 65,130 |
| 2021-11-24 | $17.00 | $17.10 | $17.00 | $17.09 | $16.06 | 31,241 |
| 2021-11-23 | $17.08 | $17.08 | $16.97 | $17.01 | $15.98 | 44,041 |
| 2021-11-22 | $17.07 | $17.13 | $17.00 | $17.05 | $16.02 | 24,763 |
| 2021-11-19 | $17.06 | $17.09 | $17.00 | $17.06 | $16.03 | 53,212 |
| 2021-11-18 | $17.10 | $17.11 | $17.00 | $17.03 | $16.00 | 58,700 |
| 2021-11-17 | $17.08 | $17.13 | $17.03 | $17.04 | $16.01 | 38,689 |
| 2021-11-16 | $17.18 | $17.22 | $17.09 | $17.14 | $16.10 | 62,203 |
| 2021-11-15 | $17.26 | $17.29 | $17.18 | $17.19 | $16.15 | 30,990 |
| 2021-11-12 | $17.23 | $17.28 | $17.15 | $17.24 | $16.20 | 46,420 |
| 2021-11-11 | $17.25 | $17.33 | $17.25 | $17.26 | $16.12 | 51,952 |
| 2021-11-10 | $17.20 | $17.28 | $17.20 | $17.26 | $16.12 | 41,994 |
| 2021-11-09 | $17.33 | $17.33 | $17.20 | $17.23 | $16.10 | 60,463 |
| 2021-11-08 | $17.33 | $17.34 | $17.28 | $17.29 | $16.15 | 35,617 |
| 2021-11-05 | $17.34 | $17.36 | $17.30 | $17.30 | $16.16 | 40,096 |
| 2021-11-04 | $17.30 | $17.35 | $17.23 | $17.24 | $16.11 | 39,819 |
| 2021-11-03 | $17.30 | $17.35 | $17.27 | $17.33 | $16.19 | 28,387 |
| 2021-11-02 | $17.33 | $17.36 | $17.28 | $17.32 | $16.18 | 62,147 |
| 2021-11-01 | $17.29 | $17.36 | $17.28 | $17.30 | $16.16 | 84,866 |
| 2021-10-29 | $17.33 | $17.34 | $17.28 | $17.29 | $16.15 | 64,008 |
| 2021-10-28 | $17.29 | $17.30 | $17.26 | $17.30 | $16.16 | 42,998 |
| 2021-10-27 | $17.33 | $17.35 | $17.26 | $17.29 | $16.15 | 60,631 |
| 2021-10-26 | $17.33 | $17.33 | $17.25 | $17.33 | $16.19 | 53,372 |
| 2021-10-25 | $17.30 | $17.33 | $17.25 | $17.32 | $16.18 | 48,494 |
| 2021-10-22 | $17.28 | $17.32 | $17.21 | $17.31 | $16.17 | 48,264 |
| 2021-10-21 | $17.28 | $17.29 | $17.23 | $17.28 | $16.14 | 56,050 |
| 2021-10-20 | $17.25 | $17.34 | $17.23 | $17.28 | $16.14 | 74,356 |
| 2021-10-19 | $17.17 | $17.25 | $17.17 | $17.24 | $16.11 | 38,207 |
| 2021-10-18 | $17.13 | $17.14 | $17.10 | $17.13 | $16.00 | 30,463 |
| 2021-10-15 | $17.18 | $17.19 | $17.06 | $17.13 | $16.00 | 52,207 |
| 2021-10-14 | $17.14 | $17.20 | $17.12 | $17.14 | $16.01 | 41,498 |
| 2021-10-13 | $17.11 | $17.20 | $17.02 | $17.19 | $15.97 | 65,918 |
| 2021-10-12 | $17.05 | $17.18 | $17.04 | $17.13 | $15.91 | 61,335 |
| 2021-10-11 | $17.11 | $17.11 | $17.06 | $17.06 | $15.85 | 48,946 |
| 2021-10-08 | $17.07 | $17.12 | $16.98 | $17.09 | $15.87 | 41,746 |
| 2021-10-07 | $17.12 | $17.16 | $17.00 | $17.06 | $15.85 | 77,648 |
| 2021-10-06 | $17.00 | $17.09 | $16.97 | $17.04 | $15.83 | 82,880 |
| 2021-10-05 | $17.14 | $17.20 | $17.06 | $17.10 | $15.88 | 63,600 |
| 2021-10-04 | $17.13 | $17.21 | $17.11 | $17.15 | $15.93 | 92,582 |
| 2021-10-01 | $17.14 | $17.19 | $16.98 | $17.13 | $15.91 | 38,891 |
| 2021-09-30 | $17.15 | $17.22 | $17.08 | $17.09 | $15.87 | 104,005 |
| 2021-09-29 | $16.98 | $17.07 | $16.98 | $17.06 | $15.85 | 48,000 |
| 2021-09-28 | $17.12 | $17.19 | $16.94 | $16.96 | $15.75 | 66,167 |
| 2021-09-27 | $17.12 | $17.21 | $17.10 | $17.19 | $15.97 | 48,883 |
| 2021-09-24 | $17.12 | $17.21 | $17.10 | $17.11 | $15.89 | 44,369 |
| 2021-09-23 | $16.99 | $17.14 | $16.99 | $17.13 | $15.91 | 68,006 |
| 2021-09-22 | $17.04 | $17.09 | $16.94 | $17.00 | $15.79 | 119,305 |
| 2021-09-21 | $16.98 | $17.10 | $16.98 | $17.04 | $15.83 | 65,921 |
| 2021-09-20 | $17.14 | $17.17 | $16.94 | $16.98 | $15.77 | 143,871 |
| 2021-09-17 | $17.35 | $17.35 | $17.19 | $17.19 | $15.97 | 71,001 |
| 2021-09-16 | $17.37 | $17.41 | $17.31 | $17.33 | $16.10 | 43,675 |
| 2021-09-15 | $17.37 | $17.43 | $17.37 | $17.40 | $16.16 | 70,205 |
| 2021-09-14 | $17.35 | $17.42 | $17.35 | $17.40 | $16.16 | 70,153 |
| 2021-09-13 | $17.39 | $17.46 | $17.39 | $17.43 | $16.10 | 55,579 |
| 2021-09-10 | $17.47 | $17.47 | $17.37 | $17.37 | $16.04 | 83,673 |
| 2021-09-09 | $17.40 | $17.47 | $17.36 | $17.47 | $16.14 | 78,454 |
| 2021-09-08 | $17.25 | $17.42 | $17.25 | $17.40 | $16.07 | 54,471 |
| 2021-09-07 | $17.25 | $17.29 | $17.20 | $17.26 | $15.94 | 74,903 |
| 2021-09-03 | $17.31 | $17.38 | $17.24 | $17.30 | $15.98 | 77,755 |
| 2021-09-02 | $17.40 | $17.42 | $17.26 | $17.26 | $15.94 | 80,574 |
| 2021-09-01 | $17.40 | $17.44 | $17.34 | $17.37 | $16.04 | 57,207 |
| 2021-08-31 | $17.31 | $17.36 | $17.30 | $17.36 | $16.04 | 72,085 |
| 2021-08-30 | $17.22 | $17.30 | $17.20 | $17.30 | $15.98 | 47,853 |
| 2021-08-27 | $17.05 | $17.21 | $17.01 | $17.21 | $15.90 | 49,059 |
| 2021-08-26 | $17.15 | $17.17 | $17.01 | $17.05 | $15.75 | 57,032 |
| 2021-08-25 | $17.15 | $17.19 | $17.05 | $17.16 | $15.85 | 119,043 |
| 2021-08-24 | $17.06 | $17.15 | $17.00 | $17.12 | $15.81 | 112,349 |
| 2021-08-23 | $17.05 | $17.06 | $17.01 | $17.05 | $15.75 | 55,683 |
| 2021-08-20 | $17.00 | $17.04 | $16.95 | $16.99 | $15.69 | 92,989 |
| 2021-08-19 | $16.98 | $17.00 | $16.86 | $17.00 | $15.70 | 96,084 |
| 2021-08-18 | $16.92 | $16.99 | $16.86 | $16.98 | $15.68 | 96,089 |
| 2021-08-17 | $16.84 | $16.93 | $16.80 | $16.88 | $15.59 | 95,970 |
| 2021-08-16 | $16.83 | $16.88 | $16.72 | $16.84 | $15.55 | 147,210 |
| 2021-08-13 | $17.04 | $17.15 | $16.83 | $16.91 | $15.62 | 126,498 |
| 2021-08-12 | $17.21 | $17.26 | $17.05 | $17.14 | $15.74 | 77,630 |
| 2021-08-11 | $17.64 | $17.64 | $17.15 | $17.21 | $15.80 | 273,976 |
| 2021-08-10 | $17.58 | $17.58 | $17.51 | $17.55 | $16.12 | 54,531 |
| 2021-08-09 | $17.59 | $17.59 | $17.53 | $17.58 | $16.14 | 64,452 |
| 2021-08-06 | $17.50 | $17.53 | $17.45 | $17.53 | $16.10 | 43,707 |
| 2021-08-05 | $17.44 | $17.50 | $17.44 | $17.46 | $16.03 | 52,082 |
| 2021-08-04 | $17.34 | $17.46 | $17.32 | $17.46 | $16.03 | 54,576 |
| 2021-08-03 | $17.27 | $17.35 | $17.25 | $17.33 | $15.92 | 37,270 |
| 2021-08-02 | $17.25 | $17.26 | $17.22 | $17.25 | $15.84 | 62,701 |
| 2021-07-30 | $17.26 | $17.26 | $17.22 | $17.24 | $15.83 | 86,477 |
| 2021-07-29 | $17.20 | $17.26 | $17.18 | $17.26 | $15.85 | 73,737 |
| 2021-07-28 | $17.17 | $17.20 | $17.13 | $17.20 | $15.80 | 44,621 |
| 2021-07-27 | $17.19 | $17.21 | $17.11 | $17.16 | $15.76 | 59,633 |
| 2021-07-26 | $17.10 | $17.19 | $17.10 | $17.18 | $15.78 | 60,976 |
| 2021-07-23 | $17.07 | $17.18 | $17.05 | $17.12 | $15.72 | 62,828 |
| 2021-07-22 | $16.99 | $17.05 | $16.95 | $17.05 | $15.66 | 68,001 |
| 2021-07-21 | $16.89 | $17.02 | $16.88 | $16.93 | $15.55 | 52,654 |
| 2021-07-20 | $16.70 | $16.94 | $16.70 | $16.89 | $15.51 | 95,583 |
| 2021-07-19 | $16.91 | $16.91 | $16.67 | $16.75 | $15.38 | 75,992 |
| 2021-07-16 | $16.93 | $16.99 | $16.89 | $16.93 | $15.55 | 49,095 |
| 2021-07-15 | $17.06 | $17.07 | $16.90 | $16.95 | $15.57 | 71,123 |
| 2021-07-14 | $17.13 | $17.18 | $17.03 | $17.05 | $15.66 | 61,545 |
| 2021-07-13 | $17.20 | $17.27 | $17.17 | $17.20 | $15.71 | 71,435 |
| 2021-07-12 | $17.23 | $17.30 | $17.15 | $17.15 | $15.66 | 64,229 |
| 2021-07-09 | $17.31 | $17.35 | $17.19 | $17.22 | $15.72 | 77,108 |
| 2021-07-08 | $17.20 | $17.29 | $17.13 | $17.29 | $15.79 | 50,634 |
| 2021-07-07 | $17.18 | $17.22 | $17.10 | $17.22 | $15.72 | 48,231 |
| 2021-07-06 | $17.16 | $17.24 | $17.10 | $17.11 | $15.62 | 57,694 |
| 2021-07-02 | $17.12 | $17.19 | $17.12 | $17.17 | $15.68 | 48,181 |
| 2021-07-01 | $17.14 | $17.16 | $17.05 | $17.10 | $15.61 | 62,337 |
| 2021-06-30 | $17.18 | $17.29 | $17.02 | $17.02 | $15.54 | 176,163 |
| 2021-06-29 | $17.15 | $17.21 | $17.09 | $17.13 | $15.64 | 87,398 |
| 2021-06-28 | $17.08 | $17.09 | $17.02 | $17.07 | $15.59 | 54,675 |
| 2021-06-25 | $17.00 | $17.02 | $17.00 | $17.00 | $15.52 | 42,319 |
| 2021-06-24 | $17.00 | $17.03 | $16.91 | $17.00 | $15.52 | 48,905 |
| 2021-06-23 | $16.97 | $17.03 | $16.91 | $16.91 | $15.44 | 58,560 |
| 2021-06-22 | $17.12 | $17.14 | $16.93 | $16.97 | $15.49 | 108,027 |
| 2021-06-21 | $17.12 | $17.18 | $17.10 | $17.10 | $15.61 | 74,198 |
| 2021-06-18 | $17.16 | $17.16 | $17.02 | $17.10 | $15.61 | 36,933 |
| 2021-06-17 | $17.27 | $17.28 | $17.10 | $17.13 | $15.64 | 60,410 |
| 2021-06-16 | $17.22 | $17.27 | $17.16 | $17.24 | $15.74 | 95,051 |
| 2021-06-15 | $17.04 | $17.18 | $17.04 | $17.16 | $15.67 | 68,035 |
| 2021-06-14 | $17.17 | $17.19 | $17.03 | $17.06 | $15.58 | 69,232 |
| 2021-06-11 | $17.23 | $17.30 | $17.20 | $17.22 | $15.63 | 73,585 |
| 2021-06-10 | $17.15 | $17.30 | $17.12 | $17.22 | $15.63 | 82,332 |
| 2021-06-09 | $17.06 | $17.14 | $17.03 | $17.11 | $15.53 | 77,918 |
| 2021-06-08 | $17.00 | $17.09 | $16.97 | $17.02 | $15.45 | 60,313 |
| 2021-06-07 | $17.00 | $17.08 | $16.98 | $17.00 | $15.43 | 67,074 |
| 2021-06-04 | $16.98 | $17.05 | $16.98 | $17.02 | $15.45 | 97,855 |
| 2021-06-03 | $17.04 | $17.09 | $16.94 | $16.95 | $15.39 | 84,164 |
| 2021-06-02 | $17.16 | $17.16 | $17.02 | $17.11 | $15.53 | 139,102 |
| 2021-06-01 | $17.25 | $17.25 | $17.04 | $17.07 | $15.50 | 129,023 |
| 2021-05-28 | $17.18 | $17.18 | $17.13 | $17.15 | $15.57 | 86,210 |
| 2021-05-27 | $17.11 | $17.16 | $17.06 | $17.14 | $15.56 | 71,464 |
| 2021-05-26 | $17.06 | $17.12 | $17.00 | $17.04 | $15.47 | 124,794 |
| 2021-05-25 | $17.05 | $17.06 | $16.93 | $17.00 | $15.43 | 51,512 |
| 2021-05-24 | $16.99 | $17.03 | $16.95 | $17.02 | $15.45 | 121,212 |
| 2021-05-21 | $16.85 | $16.98 | $16.79 | $16.92 | $15.36 | 77,663 |
| 2021-05-20 | $16.75 | $16.87 | $16.75 | $16.87 | $15.32 | 58,942 |
| 2021-05-19 | $16.59 | $16.74 | $16.57 | $16.74 | $15.20 | 69,993 |
| 2021-05-18 | $16.55 | $16.66 | $16.55 | $16.63 | $15.10 | 71,164 |
| 2021-05-17 | $16.59 | $16.59 | $16.53 | $16.58 | $15.05 | 51,110 |
| 2021-05-14 | $16.63 | $16.63 | $16.50 | $16.55 | $15.03 | 89,357 |
| 2021-05-13 | $16.60 | $16.68 | $16.50 | $16.55 | $15.03 | 86,665 |
| 2021-05-12 | $16.94 | $17.01 | $16.55 | $16.61 | $14.99 | 141,665 |
| 2021-05-11 | $16.91 | $16.98 | $16.86 | $16.96 | $15.31 | 65,443 |
| 2021-05-10 | $16.99 | $17.04 | $16.96 | $17.01 | $15.35 | 61,393 |
| 2021-05-07 | $16.92 | $16.99 | $16.90 | $16.95 | $15.30 | 103,427 |
| 2021-05-06 | $17.05 | $17.05 | $16.84 | $16.94 | $15.29 | 133,675 |
| 2021-05-05 | $17.05 | $17.05 | $16.95 | $17.02 | $15.36 | 48,600 |
| 2021-05-04 | $16.99 | $17.11 | $16.89 | $16.97 | $15.32 | 112,942 |
| 2021-05-03 | $16.89 | $17.00 | $16.88 | $16.99 | $15.33 | 84,740 |
| 2021-04-30 | $16.74 | $16.88 | $16.73 | $16.88 | $15.23 | 79,761 |
| 2021-04-29 | $16.68 | $16.77 | $16.61 | $16.70 | $15.07 | 72,686 |
| 2021-04-28 | $16.73 | $16.80 | $16.66 | $16.68 | $15.05 | 92,597 |
| 2021-04-27 | $16.77 | $16.82 | $16.61 | $16.72 | $15.09 | 106,215 |
| 2021-04-26 | $16.84 | $16.89 | $16.77 | $16.79 | $15.15 | 77,189 |
| 2021-04-23 | $16.77 | $16.85 | $16.76 | $16.83 | $15.19 | 51,145 |
| 2021-04-22 | $16.89 | $16.89 | $16.70 | $16.70 | $15.07 | 59,234 |
| 2021-04-21 | $16.86 | $16.89 | $16.57 | $16.84 | $15.20 | 77,549 |
| 2021-04-20 | $17.00 | $17.00 | $16.81 | $16.83 | $15.19 | 77,224 |
| 2021-04-19 | $16.95 | $17.00 | $16.94 | $16.99 | $15.33 | 89,641 |
| 2021-04-16 | $16.98 | $17.00 | $16.92 | $16.93 | $15.28 | 48,780 |
| 2021-04-15 | $17.01 | $17.02 | $16.91 | $16.96 | $15.31 | 58,166 |
| 2021-04-14 | $16.91 | $17.00 | $16.88 | $16.94 | $15.29 | 105,258 |
| 2021-04-13 | $16.95 | $17.00 | $16.95 | $16.95 | $15.21 | 95,826 |
| 2021-04-12 | $17.01 | $17.01 | $16.94 | $16.96 | $15.22 | 110,617 |
| 2021-04-09 | $16.86 | $17.00 | $16.83 | $16.97 | $15.23 | 126,973 |
| 2021-04-08 | $16.71 | $16.83 | $16.71 | $16.80 | $15.08 | 126,592 |
| 2021-04-07 | $16.78 | $16.85 | $16.66 | $16.67 | $14.96 | 103,709 |
| 2021-04-06 | $16.70 | $16.75 | $16.66 | $16.75 | $15.03 | 58,699 |
| 2021-04-05 | $16.75 | $16.78 | $16.34 | $16.62 | $14.91 | 122,448 |
| 2021-04-01 | $16.84 | $16.84 | $16.73 | $16.74 | $15.02 | 106,221 |
| 2021-03-31 | $16.54 | $16.78 | $16.52 | $16.75 | $15.03 | 174,862 |
| 2021-03-30 | $16.42 | $16.48 | $16.42 | $16.48 | $14.79 | 58,560 |
| 2021-03-29 | $16.41 | $16.50 | $16.40 | $16.47 | $14.78 | 75,989 |
| 2021-03-26 | $16.37 | $16.42 | $16.36 | $16.40 | $14.72 | 55,511 |
| 2021-03-25 | $16.38 | $16.41 | $16.32 | $16.35 | $14.67 | 96,941 |
| 2021-03-24 | $16.40 | $16.41 | $16.36 | $16.37 | $14.69 | 80,811 |
| 2021-03-23 | $16.32 | $16.38 | $16.32 | $16.35 | $14.67 | 62,204 |
| 2021-03-22 | $16.23 | $16.36 | $16.23 | $16.33 | $14.65 | 100,956 |
| 2021-03-19 | $16.16 | $16.25 | $16.15 | $16.22 | $14.55 | 79,112 |
| 2021-03-18 | $16.12 | $16.20 | $16.07 | $16.15 | $14.49 | 70,328 |
| 2021-03-17 | $16.07 | $16.18 | $16.06 | $16.16 | $14.50 | 47,328 |
| 2021-03-16 | $16.13 | $16.16 | $16.06 | $16.13 | $14.47 | 69,366 |
| 2021-03-15 | $15.95 | $16.07 | $15.94 | $16.06 | $14.41 | 62,117 |
| 2021-03-12 | $15.96 | $15.97 | $15.90 | $15.91 | $14.28 | 47,447 |
| 2021-03-11 | $16.31 | $16.38 | $15.98 | $16.04 | $14.31 | 133,412 |
| 2021-03-10 | $16.31 | $16.34 | $16.28 | $16.29 | $14.53 | 68,935 |
| 2021-03-09 | $16.19 | $16.30 | $16.18 | $16.29 | $14.53 | 86,619 |
| 2021-03-08 | $16.05 | $16.22 | $16.05 | $16.16 | $14.41 | 88,358 |
| 2021-03-05 | $16.05 | $16.14 | $15.95 | $16.09 | $14.35 | 75,396 |
| 2021-03-04 | $16.06 | $16.18 | $15.86 | $15.98 | $14.25 | 125,157 |
| 2021-03-03 | $16.02 | $16.12 | $15.97 | $16.09 | $14.35 | 83,094 |
| 2021-03-02 | $15.95 | $16.08 | $15.93 | $16.08 | $14.34 | 67,672 |
| 2021-03-01 | $15.84 | $15.97 | $15.84 | $15.95 | $14.22 | 68,305 |
| 2021-02-26 | $15.72 | $15.84 | $15.62 | $15.81 | $14.10 | 87,702 |
| 2021-02-25 | $15.84 | $15.92 | $15.65 | $15.67 | $13.98 | 97,564 |
| 2021-02-24 | $15.87 | $15.92 | $15.84 | $15.90 | $14.18 | 82,220 |
| 2021-02-23 | $15.94 | $15.94 | $15.75 | $15.85 | $14.14 | 131,083 |
| 2021-02-22 | $15.93 | $15.97 | $15.88 | $15.90 | $14.18 | 90,289 |
| 2021-02-19 | $16.00 | $16.02 | $15.92 | $15.93 | $14.21 | 121,022 |
| 2021-02-18 | $15.94 | $15.96 | $15.88 | $15.96 | $14.23 | 79,401 |
| 2021-02-17 | $15.92 | $15.98 | $15.83 | $15.96 | $14.23 | 103,408 |
| 2021-02-16 | $16.00 | $16.03 | $15.92 | $15.96 | $14.23 | 100,412 |
| 2021-02-12 | $16.00 | $16.06 | $15.95 | $16.02 | $14.29 | 84,754 |
| 2021-02-11 | $16.15 | $16.15 | $16.02 | $16.08 | $14.25 | 76,221 |
| 2021-02-10 | $16.15 | $16.16 | $16.04 | $16.10 | $14.27 | 86,075 |
| 2021-02-09 | $16.03 | $16.13 | $16.01 | $16.12 | $14.29 | 57,093 |
| 2021-02-08 | $16.00 | $16.04 | $15.94 | $16.04 | $14.22 | 79,848 |
| 2021-02-05 | $15.95 | $15.95 | $15.86 | $15.94 | $14.13 | 72,405 |
| 2021-02-04 | $15.88 | $15.91 | $15.82 | $15.85 | $14.05 | 129,950 |
| 2021-02-03 | $15.85 | $15.88 | $15.80 | $15.87 | $14.07 | 110,781 |
| 2021-02-02 | $15.64 | $15.80 | $15.64 | $15.79 | $14.00 | 58,500 |
| 2021-02-01 | $15.67 | $15.75 | $15.55 | $15.59 | $13.82 | 280,532 |
| 2021-01-29 | $15.64 | $15.69 | $15.58 | $15.66 | $13.88 | 72,638 |
| 2021-01-28 | $15.74 | $15.82 | $15.65 | $15.66 | $13.88 | 138,041 |
| 2021-01-27 | $15.79 | $15.83 | $15.66 | $15.71 | $13.93 | 144,103 |
| 2021-01-26 | $15.86 | $15.92 | $15.82 | $15.82 | $14.02 | 123,687 |
| 2021-01-25 | $15.97 | $15.97 | $15.85 | $15.88 | $14.08 | 119,415 |
| 2021-01-22 | $16.22 | $16.22 | $15.96 | $15.98 | $14.16 | 141,322 |
| 2021-01-21 | $16.25 | $16.25 | $16.14 | $16.21 | $14.37 | 95,086 |
| 2021-01-20 | $16.13 | $16.24 | $16.13 | $16.19 | $14.35 | 59,235 |
| 2021-01-19 | $15.99 | $16.17 | $15.99 | $16.15 | $14.32 | 80,113 |
| 2021-01-15 | $16.14 | $16.19 | $15.97 | $15.97 | $14.16 | 99,640 |
| 2021-01-14 | $16.05 | $16.12 | $16.03 | $16.11 | $14.28 | 81,755 |
| 2021-01-13 | $15.90 | $16.05 | $15.90 | $16.05 | $14.23 | 130,737 |
| 2021-01-12 | $15.86 | $15.96 | $15.86 | $15.95 | $14.14 | 89,313 |
| 2021-01-11 | $15.82 | $15.89 | $15.78 | $15.86 | $14.06 | 97,116 |
| 2021-01-08 | $15.88 | $15.92 | $15.79 | $15.82 | $14.02 | 115,984 |
| 2021-01-07 | $15.91 | $15.95 | $15.81 | $15.84 | $14.04 | 120,600 |
| 2021-01-06 | $15.79 | $15.98 | $15.70 | $15.83 | $14.03 | 328,675 |
| 2021-01-05 | $15.69 | $15.83 | $15.61 | $15.77 | $13.98 | 249,151 |
| 2021-01-04 | $15.88 | $15.89 | $15.64 | $15.65 | $13.87 | 278,410 |
| 2020-12-31 | $15.80 | $15.92 | $15.75 | $15.92 | $14.11 | 143,642 |
| 2020-12-30 | $15.77 | $15.84 | $15.77 | $15.80 | $14.01 | 103,511 |
| 2020-12-29 | $15.82 | $15.86 | $15.80 | $15.83 | $13.95 | 108,449 |
| 2020-12-28 | $15.92 | $15.98 | $15.78 | $15.82 | $13.94 | 149,178 |
| 2020-12-24 | $15.90 | $15.98 | $15.90 | $15.92 | $14.02 | 54,042 |
| 2020-12-23 | $15.85 | $15.93 | $15.82 | $15.89 | $14.00 | 79,067 |
| 2020-12-22 | $15.88 | $15.94 | $15.80 | $15.83 | $13.95 | 114,189 |
| 2020-12-21 | $15.93 | $15.95 | $15.87 | $15.95 | $14.05 | 128,074 |
| 2020-12-18 | $15.71 | $16.02 | $15.71 | $15.95 | $14.05 | 273,949 |
| 2020-12-17 | $15.72 | $15.74 | $15.66 | $15.69 | $13.82 | 72,773 |
| 2020-12-16 | $15.72 | $15.72 | $15.60 | $15.66 | $13.80 | 80,442 |
| 2020-12-15 | $15.60 | $15.69 | $15.59 | $15.69 | $13.82 | 96,144 |
| 2020-12-14 | $15.70 | $15.73 | $15.58 | $15.60 | $13.74 | 82,818 |
| 2020-12-11 | $15.85 | $15.87 | $15.65 | $15.69 | $13.74 | 115,829 |
| 2020-12-10 | $15.85 | $15.92 | $15.80 | $15.83 | $13.86 | 78,704 |
| 2020-12-09 | $15.86 | $15.95 | $15.82 | $15.83 | $13.86 | 111,693 |
| 2020-12-08 | $15.75 | $15.91 | $15.75 | $15.88 | $13.90 | 66,172 |
| 2020-12-07 | $15.86 | $15.93 | $15.75 | $15.76 | $13.80 | 115,540 |
| 2020-12-04 | $15.88 | $15.93 | $15.82 | $15.89 | $13.91 | 113,735 |
| 2020-12-03 | $15.92 | $15.99 | $15.86 | $15.88 | $13.90 | 81,150 |
| 2020-12-02 | $15.88 | $15.95 | $15.88 | $15.93 | $13.95 | 122,587 |
| 2020-12-01 | $15.91 | $15.99 | $15.80 | $15.87 | $13.89 | 149,798 |
| 2020-11-30 | $15.75 | $15.89 | $15.69 | $15.89 | $13.91 | 185,330 |
| 2020-11-27 | $15.75 | $15.81 | $15.73 | $15.75 | $13.79 | 39,263 |
| 2020-11-25 | $15.73 | $15.85 | $15.68 | $15.75 | $13.79 | 123,091 |
| 2020-11-24 | $15.55 | $15.69 | $15.55 | $15.69 | $13.74 | 95,360 |
| 2020-11-23 | $15.41 | $15.51 | $15.40 | $15.51 | $13.58 | 86,098 |
| 2020-11-20 | $15.37 | $15.42 | $15.32 | $15.39 | $13.47 | 151,769 |
| 2020-11-19 | $15.27 | $15.37 | $15.24 | $15.36 | $13.45 | 125,404 |
| 2020-11-18 | $15.18 | $15.29 | $15.18 | $15.27 | $13.37 | 110,088 |
| 2020-11-17 | $15.08 | $15.22 | $15.03 | $15.22 | $13.32 | 72,067 |
| 2020-11-16 | $15.10 | $15.14 | $15.07 | $15.12 | $13.24 | 80,613 |
| 2020-11-13 | $15.03 | $15.07 | $15.00 | $15.05 | $13.18 | 85,751 |
| 2020-11-12 | $15.19 | $15.19 | $15.07 | $15.12 | $13.15 | 90,640 |
| 2020-11-11 | $15.10 | $15.20 | $15.07 | $15.20 | $13.22 | 96,748 |
| 2020-11-10 | $15.04 | $15.14 | $14.95 | $15.10 | $13.13 | 98,326 |
| 2020-11-09 | $15.02 | $15.05 | $14.95 | $15.00 | $13.05 | 102,289 |
| 2020-11-06 | $14.62 | $14.87 | $14.58 | $14.82 | $12.89 | 194,952 |
| 2020-11-05 | $14.46 | $14.65 | $14.46 | $14.62 | $12.72 | 111,084 |
| 2020-11-04 | $14.29 | $14.52 | $14.29 | $14.40 | $12.52 | 110,145 |
| 2020-11-03 | $14.39 | $14.49 | $14.16 | $14.24 | $12.39 | 465,897 |
| 2020-11-02 | $14.30 | $14.41 | $14.30 | $14.35 | $12.48 | 61,140 |
| 2020-10-30 | $14.36 | $14.39 | $14.27 | $14.29 | $12.43 | 80,213 |
| 2020-10-29 | $14.34 | $14.35 | $14.29 | $14.34 | $12.47 | 98,847 |
| 2020-10-28 | $14.41 | $14.47 | $14.27 | $14.32 | $12.46 | 87,483 |
| 2020-10-27 | $14.55 | $14.55 | $14.52 | $14.52 | $12.63 | 56,830 |
| 2020-10-26 | $14.67 | $14.67 | $14.54 | $14.55 | $12.66 | 99,831 |
| 2020-10-23 | $14.72 | $14.76 | $14.65 | $14.67 | $12.76 | 70,333 |
| 2020-10-22 | $14.74 | $14.74 | $14.62 | $14.69 | $12.78 | 93,291 |
| 2020-10-21 | $14.71 | $14.79 | $14.71 | $14.74 | $12.82 | 54,616 |
| 2020-10-20 | $14.68 | $14.75 | $14.66 | $14.75 | $12.83 | 67,599 |
| 2020-10-19 | $14.71 | $14.77 | $14.61 | $14.65 | $12.74 | 149,370 |
| 2020-10-16 | $14.84 | $14.87 | $14.66 | $14.67 | $12.76 | 80,173 |
| 2020-10-15 | $14.82 | $14.86 | $14.77 | $14.83 | $12.89 | 46,009 |
| 2020-10-14 | $14.90 | $15.00 | $14.90 | $14.92 | $12.98 | 58,431 |
| 2020-10-13 | $15.05 | $15.08 | $15.03 | $15.03 | $12.99 | 54,748 |
| 2020-10-12 | $15.12 | $15.12 | $15.04 | $15.11 | $13.06 | 70,789 |
| 2020-10-09 | $15.00 | $15.07 | $15.00 | $15.06 | $13.01 | 38,887 |
| 2020-10-08 | $15.13 | $15.13 | $14.96 | $14.98 | $12.94 | 78,664 |
| 2020-10-07 | $15.04 | $15.15 | $15.02 | $15.04 | $13.00 | 93,430 |
| 2020-10-06 | $14.87 | $14.98 | $14.87 | $14.93 | $12.90 | 64,290 |
| 2020-10-05 | $14.80 | $14.91 | $14.79 | $14.89 | $12.87 | 119,073 |
| 2020-10-02 | $14.70 | $14.84 | $14.70 | $14.76 | $12.75 | 89,529 |
| 2020-10-01 | $14.73 | $14.86 | $14.73 | $14.83 | $12.81 | 86,064 |
| 2020-09-30 | $14.76 | $14.79 | $14.67 | $14.71 | $12.71 | 256,151 |
| 2020-09-29 | $14.65 | $14.72 | $14.63 | $14.68 | $12.68 | 146,150 |
| 2020-09-28 | $14.69 | $14.78 | $14.63 | $14.71 | $12.71 | 79,383 |
| 2020-09-25 | $14.68 | $14.74 | $14.53 | $14.66 | $12.67 | 172,274 |
| 2020-09-24 | $14.88 | $14.95 | $14.70 | $14.71 | $12.71 | 106,495 |
| 2020-09-23 | $15.14 | $15.16 | $14.87 | $14.91 | $12.88 | 60,710 |
| 2020-09-22 | $15.19 | $15.22 | $15.13 | $15.20 | $13.13 | 84,657 |
| 2020-09-21 | $15.24 | $15.27 | $15.12 | $15.21 | $13.14 | 76,631 |
| 2020-09-18 | $15.26 | $15.34 | $15.24 | $15.28 | $13.20 | 73,987 |
| 2020-09-17 | $15.20 | $15.32 | $15.17 | $15.30 | $13.22 | 179,868 |
| 2020-09-16 | $15.12 | $15.28 | $15.10 | $15.25 | $13.18 | 100,435 |
| 2020-09-15 | $15.18 | $15.18 | $15.07 | $15.14 | $13.08 | 86,867 |
| 2020-09-14 | $15.16 | $15.20 | $15.13 | $15.18 | $13.12 | 85,584 |
| 2020-09-11 | $15.14 | $15.21 | $15.12 | $15.21 | $13.06 | 81,312 |
| 2020-09-10 | $15.18 | $15.22 | $15.12 | $15.15 | $13.01 | 124,477 |
| 2020-09-09 | $14.97 | $15.18 | $14.97 | $15.16 | $13.02 | 199,987 |
| 2020-09-08 | $14.98 | $15.05 | $14.79 | $14.95 | $12.84 | 217,658 |
| 2020-09-04 | $15.04 | $15.06 | $14.85 | $15.02 | $12.90 | 68,241 |
| 2020-09-03 | $15.18 | $15.19 | $14.94 | $14.97 | $12.85 | 182,861 |
| 2020-09-02 | $15.04 | $15.22 | $15.02 | $15.20 | $13.05 | 88,786 |
| 2020-09-01 | $14.99 | $15.08 | $14.96 | $15.08 | $12.95 | 93,267 |
| 2020-08-31 | $15.03 | $15.07 | $14.82 | $14.94 | $12.83 | 172,850 |
| 2020-08-28 | $15.18 | $15.22 | $15.00 | $15.01 | $12.89 | 153,246 |
| 2020-08-27 | $15.07 | $15.19 | $15.07 | $15.17 | $13.02 | 82,083 |
| 2020-08-26 | $15.12 | $15.16 | $15.08 | $15.10 | $12.96 | 88,406 |
| 2020-08-25 | $15.09 | $15.12 | $15.04 | $15.08 | $12.95 | 76,548 |
| 2020-08-24 | $15.12 | $15.15 | $15.09 | $15.13 | $12.99 | 60,698 |
| 2020-08-21 | $15.16 | $15.17 | $15.04 | $15.07 | $12.94 | 63,135 |
| 2020-08-20 | $15.07 | $15.16 | $15.06 | $15.16 | $13.02 | 90,951 |
| 2020-08-19 | $15.07 | $15.14 | $15.00 | $15.07 | $12.94 | 164,356 |
| 2020-08-18 | $14.96 | $15.08 | $14.92 | $15.06 | $12.93 | 188,916 |
| 2020-08-17 | $14.96 | $14.99 | $14.89 | $14.89 | $12.78 | 79,196 |
| 2020-08-14 | $14.98 | $15.00 | $14.91 | $14.96 | $12.84 | 44,920 |
| 2020-08-13 | $14.90 | $15.02 | $14.90 | $15.00 | $12.88 | 121,582 |
| 2020-08-12 | $14.98 | $15.03 | $14.95 | $15.00 | $12.79 | 94,489 |
| 2020-08-11 | $15.00 | $15.03 | $14.91 | $14.91 | $12.72 | 136,833 |
| 2020-08-10 | $15.03 | $15.08 | $14.99 | $15.00 | $12.79 | 162,789 |
| 2020-08-07 | $15.11 | $15.11 | $14.94 | $14.97 | $12.77 | 157,305 |
| 2020-08-06 | $15.05 | $15.09 | $15.00 | $15.04 | $12.83 | 116,181 |
| 2020-08-05 | $14.95 | $15.03 | $14.91 | $15.01 | $12.80 | 100,047 |
| 2020-08-04 | $14.85 | $14.94 | $14.82 | $14.93 | $12.73 | 141,697 |
| 2020-08-03 | $14.71 | $14.84 | $14.69 | $14.83 | $12.65 | 97,589 |
| 2020-07-31 | $14.89 | $14.89 | $14.69 | $14.71 | $12.55 | 133,814 |
| 2020-07-30 | $14.78 | $14.79 | $14.71 | $14.79 | $12.62 | 92,286 |
| 2020-07-29 | $14.68 | $14.80 | $14.67 | $14.78 | $12.61 | 118,754 |
| 2020-07-28 | $14.63 | $14.65 | $14.58 | $14.64 | $12.49 | 97,926 |
| 2020-07-27 | $14.49 | $14.68 | $14.48 | $14.62 | $12.47 | 335,732 |
| 2020-07-24 | $14.41 | $14.51 | $14.38 | $14.46 | $12.33 | 93,337 |
| 2020-07-23 | $14.38 | $14.42 | $14.36 | $14.40 | $12.28 | 73,907 |
| 2020-07-22 | $14.32 | $14.39 | $14.24 | $14.38 | $12.27 | 69,250 |
| 2020-07-21 | $14.24 | $14.31 | $14.20 | $14.30 | $12.20 | 78,921 |
| 2020-07-20 | $14.20 | $14.23 | $14.13 | $14.14 | $12.06 | 95,502 |
| 2020-07-17 | $14.05 | $14.27 | $14.05 | $14.14 | $12.06 | 122,864 |
| 2020-07-16 | $14.06 | $14.14 | $14.04 | $14.07 | $12.00 | 84,349 |
| 2020-07-15 | $14.00 | $14.09 | $13.98 | $14.07 | $12.00 | 118,160 |
| 2020-07-14 | $13.96 | $14.03 | $13.96 | $14.00 | $11.94 | 80,290 |
| 2020-07-13 | $14.08 | $14.19 | $14.01 | $14.06 | $11.91 | 230,277 |
| 2020-07-10 | $14.06 | $14.08 | $13.96 | $14.00 | $11.86 | 77,852 |
| 2020-07-09 | $14.16 | $14.17 | $13.98 | $14.00 | $11.86 | 87,478 |
| 2020-07-08 | $14.18 | $14.22 | $14.11 | $14.12 | $11.96 | 116,262 |
| 2020-07-07 | $14.18 | $14.28 | $14.16 | $14.18 | $12.01 | 174,596 |
| 2020-07-06 | $14.16 | $14.23 | $14.09 | $14.23 | $12.05 | 82,203 |
| 2020-07-02 | $14.07 | $14.10 | $13.97 | $14.07 | $11.92 | 80,293 |
| 2020-07-01 | $13.98 | $13.98 | $13.90 | $13.96 | $11.82 | 83,726 |
| 2020-06-30 | $13.79 | $13.95 | $13.76 | $13.93 | $11.80 | 172,220 |
| 2020-06-29 | $13.80 | $13.80 | $13.63 | $13.74 | $11.64 | 90,541 |
| 2020-06-26 | $13.92 | $13.92 | $13.72 | $13.75 | $11.65 | 78,131 |
| 2020-06-25 | $13.99 | $13.99 | $13.83 | $13.90 | $11.77 | 71,067 |
| 2020-06-24 | $14.10 | $14.10 | $13.88 | $14.00 | $11.86 | 102,223 |
| 2020-06-23 | $14.06 | $14.13 | $14.00 | $14.12 | $11.96 | 104,291 |
| 2020-06-22 | $14.07 | $14.07 | $13.93 | $13.97 | $11.83 | 123,589 |
| 2020-06-19 | $14.10 | $14.15 | $13.97 | $13.98 | $11.84 | 97,932 |
| 2020-06-18 | $14.00 | $14.05 | $13.96 | $14.05 | $11.90 | 96,993 |
| 2020-06-17 | $14.05 | $14.06 | $13.98 | $14.00 | $11.86 | 115,628 |
| 2020-06-16 | $14.28 | $14.28 | $14.00 | $14.03 | $11.88 | 286,375 |
| 2020-06-15 | $13.92 | $14.11 | $13.81 | $14.02 | $11.88 | 120,790 |
| 2020-06-12 | $14.12 | $14.18 | $14.00 | $14.10 | $11.94 | 110,742 |
| 2020-06-11 | $14.34 | $14.34 | $13.96 | $14.00 | $11.78 | 283,310 |
| 2020-06-10 | $14.58 | $14.58 | $14.38 | $14.52 | $12.21 | 153,732 |
| 2020-06-09 | $14.57 | $14.60 | $14.51 | $14.52 | $12.21 | 91,174 |
| 2020-06-08 | $14.66 | $14.66 | $14.58 | $14.61 | $12.29 | 132,701 |
| 2020-06-05 | $14.58 | $14.69 | $14.51 | $14.54 | $12.23 | 92,878 |
| 2020-06-04 | $14.50 | $14.50 | $14.34 | $14.41 | $12.12 | 111,209 |
| 2020-06-03 | $14.47 | $14.60 | $14.36 | $14.50 | $12.20 | 152,594 |
| 2020-06-02 | $14.20 | $14.37 | $14.16 | $14.37 | $12.09 | 124,538 |
| 2020-06-01 | $14.03 | $14.21 | $13.96 | $14.16 | $11.91 | 145,398 |
| 2020-05-29 | $14.02 | $14.03 | $13.91 | $13.99 | $11.77 | 130,605 |
| 2020-05-28 | $13.81 | $13.99 | $13.78 | $13.98 | $11.76 | 146,227 |
| 2020-05-27 | $13.77 | $13.82 | $13.74 | $13.80 | $11.61 | 154,801 |
| 2020-05-26 | $13.69 | $13.80 | $13.68 | $13.72 | $11.54 | 115,198 |
| 2020-05-22 | $13.42 | $13.65 | $13.38 | $13.54 | $11.39 | 178,851 |
| 2020-05-21 | $13.24 | $13.43 | $13.24 | $13.42 | $11.29 | 64,448 |
| 2020-05-20 | $13.16 | $13.31 | $13.16 | $13.25 | $11.15 | 81,015 |
| 2020-05-19 | $13.17 | $13.18 | $13.05 | $13.18 | $11.09 | 142,218 |
| 2020-05-18 | $13.10 | $13.18 | $13.03 | $13.17 | $11.08 | 96,996 |
| 2020-05-15 | $12.87 | $12.92 | $12.84 | $12.88 | $10.83 | 97,777 |
| 2020-05-14 | $12.92 | $12.93 | $12.68 | $12.92 | $10.87 | 168,868 |
| 2020-05-13 | $13.32 | $13.32 | $13.05 | $13.06 | $10.90 | 161,110 |
| 2020-05-12 | $13.37 | $13.38 | $13.30 | $13.34 | $11.14 | 87,067 |
| 2020-05-11 | $13.26 | $13.30 | $13.24 | $13.28 | $11.09 | 74,017 |
| 2020-05-08 | $13.26 | $13.35 | $13.20 | $13.30 | $11.10 | 103,975 |
| 2020-05-07 | $13.18 | $13.38 | $13.12 | $13.17 | $10.99 | 127,445 |
| 2020-05-06 | $13.20 | $13.23 | $13.10 | $13.12 | $10.95 | 127,487 |
| 2020-05-05 | $13.15 | $13.28 | $13.08 | $13.11 | $10.94 | 195,210 |
| 2020-05-04 | $13.04 | $13.08 | $12.93 | $13.07 | $10.91 | 119,788 |
| 2020-05-01 | $13.18 | $13.25 | $12.97 | $13.02 | $10.87 | 87,246 |
| 2020-04-30 | $13.28 | $13.28 | $13.18 | $13.28 | $11.09 | 94,628 |
| 2020-04-29 | $13.02 | $13.26 | $12.99 | $13.22 | $11.04 | 209,561 |
| 2020-04-28 | $12.96 | $13.03 | $12.92 | $12.92 | $10.79 | 136,581 |
| 2020-04-27 | $13.05 | $13.12 | $12.95 | $12.98 | $10.84 | 153,740 |
| 2020-04-24 | $13.11 | $13.15 | $13.04 | $13.04 | $10.89 | 81,339 |
| 2020-04-23 | $13.21 | $13.32 | $13.05 | $13.06 | $10.90 | 131,626 |
| 2020-04-22 | $13.06 | $13.22 | $13.00 | $13.18 | $11.00 | 80,620 |
| 2020-04-21 | $13.05 | $13.05 | $12.80 | $12.98 | $10.84 | 66,230 |
| 2020-04-20 | $13.43 | $13.43 | $13.15 | $13.19 | $11.01 | 109,919 |
| 2020-04-17 | $13.27 | $13.52 | $13.10 | $13.49 | $11.26 | 374,758 |
| 2020-04-16 | $13.16 | $13.20 | $12.90 | $12.97 | $10.83 | 250,317 |
| 2020-04-15 | $12.95 | $13.29 | $12.88 | $13.26 | $11.07 | 135,426 |
| 2020-04-14 | $13.40 | $13.53 | $13.30 | $13.36 | $11.15 | 189,356 |
| 2020-04-13 | $13.39 | $13.55 | $13.11 | $13.29 | $11.01 | 313,789 |
| 2020-04-09 | $13.20 | $14.10 | $13.20 | $13.47 | $11.16 | 370,171 |
| 2020-04-08 | $12.57 | $12.99 | $12.53 | $12.88 | $10.67 | 223,893 |
| 2020-04-07 | $12.23 | $12.66 | $12.23 | $12.49 | $10.35 | 277,119 |
| 2020-04-06 | $12.02 | $12.43 | $12.00 | $12.04 | $9.98 | 376,520 |
| 2020-04-03 | $12.35 | $12.46 | $11.85 | $11.89 | $9.85 | 301,666 |
| 2020-04-02 | $11.88 | $12.40 | $11.64 | $12.32 | $10.21 | 293,308 |
| 2020-04-01 | $12.10 | $12.27 | $11.85 | $12.10 | $10.03 | 375,876 |
| 2020-03-31 | $12.28 | $12.88 | $12.16 | $12.62 | $10.46 | 467,957 |
| 2020-03-30 | $12.12 | $12.44 | $11.94 | $12.21 | $10.12 | 311,088 |
| 2020-03-27 | $11.86 | $12.12 | $11.56 | $12.02 | $9.96 | 251,795 |
| 2020-03-26 | $11.43 | $12.03 | $11.42 | $11.90 | $9.86 | 638,572 |
| 2020-03-25 | $10.58 | $11.78 | $10.31 | $11.52 | $9.55 | 432,474 |
| 2020-03-24 | $9.82 | $10.97 | $9.82 | $10.35 | $8.58 | 544,763 |
| 2020-03-23 | $10.74 | $10.74 | $9.55 | $9.56 | $7.92 | 524,634 |
| 2020-03-20 | $10.55 | $11.29 | $10.40 | $10.67 | $8.84 | 377,257 |
| 2020-03-19 | $9.83 | $10.82 | $9.52 | $10.30 | $8.54 | 540,603 |
| 2020-03-18 | $11.68 | $11.73 | $10.03 | $10.12 | $8.39 | 968,023 |
| 2020-03-17 | $12.30 | $12.42 | $11.79 | $12.18 | $10.09 | 500,178 |
| 2020-03-16 | $11.82 | $12.48 | $11.82 | $12.35 | $10.24 | 368,178 |
| 2020-03-13 | $12.81 | $13.25 | $12.78 | $13.13 | $10.88 | 385,234 |
| 2020-03-12 | $12.83 | $13.09 | $12.20 | $12.59 | $10.36 | 569,807 |
| 2020-03-11 | $14.32 | $14.32 | $13.43 | $13.93 | $11.46 | 450,154 |
| 2020-03-10 | $14.64 | $14.68 | $14.24 | $14.44 | $11.88 | 343,057 |
| 2020-03-09 | $14.05 | $14.63 | $14.05 | $14.40 | $11.85 | 258,429 |
| 2020-03-06 | $15.37 | $15.41 | $15.15 | $15.35 | $12.63 | 155,509 |
| 2020-03-05 | $15.77 | $15.83 | $15.41 | $15.54 | $12.78 | 149,664 |
| 2020-03-04 | $15.58 | $15.96 | $15.58 | $15.93 | $13.10 | 125,432 |
| 2020-03-03 | $15.41 | $15.64 | $15.40 | $15.46 | $12.72 | 115,405 |
| 2020-03-02 | $15.01 | $15.44 | $15.01 | $15.40 | $12.67 | 258,672 |
| 2020-02-28 | $15.18 | $15.18 | $14.81 | $14.88 | $12.24 | 715,583 |
| 2020-02-27 | $15.61 | $15.66 | $15.14 | $15.37 | $12.64 | 368,364 |
| 2020-02-26 | $15.59 | $15.85 | $15.59 | $15.84 | $13.03 | 139,755 |
| 2020-02-25 | $16.37 | $16.37 | $15.56 | $15.68 | $12.90 | 390,640 |
| 2020-02-24 | $16.45 | $16.51 | $16.32 | $16.33 | $13.43 | 117,335 |
| 2020-02-21 | $16.54 | $16.58 | $16.50 | $16.52 | $13.59 | 60,570 |
| 2020-02-20 | $16.51 | $16.57 | $16.45 | $16.57 | $13.63 | 67,720 |
| 2020-02-19 | $16.48 | $16.54 | $16.43 | $16.52 | $13.59 | 191,608 |
| 2020-02-18 | $16.42 | $16.50 | $16.40 | $16.45 | $13.53 | 122,026 |
| 2020-02-14 | $16.37 | $16.42 | $16.35 | $16.42 | $13.51 | 45,908 |
| 2020-02-13 | $16.39 | $16.42 | $16.34 | $16.39 | $13.48 | 96,776 |
| 2020-02-12 | $16.49 | $16.51 | $16.46 | $16.47 | $13.47 | 65,786 |
| 2020-02-11 | $16.38 | $16.49 | $16.38 | $16.47 | $13.47 | 105,745 |
| 2020-02-10 | $16.29 | $16.38 | $16.25 | $16.37 | $13.39 | 79,498 |
| 2020-02-07 | $16.34 | $16.35 | $16.23 | $16.28 | $13.31 | 225,415 |
| 2020-02-06 | $16.46 | $16.46 | $16.32 | $16.33 | $13.35 | 257,899 |
| 2020-02-05 | $16.44 | $16.50 | $16.38 | $16.44 | $13.44 | 138,599 |
| 2020-02-04 | $16.50 | $16.55 | $16.40 | $16.41 | $13.42 | 234,440 |
| 2020-02-03 | $16.38 | $16.50 | $16.38 | $16.48 | $13.48 | 68,188 |
| 2020-01-31 | $16.58 | $16.63 | $16.33 | $16.38 | $13.39 | 242,579 |
| 2020-01-30 | $16.53 | $16.59 | $16.51 | $16.59 | $13.57 | 94,820 |
| 2020-01-29 | $16.46 | $16.56 | $16.46 | $16.55 | $13.53 | 87,370 |
| 2020-01-28 | $16.38 | $16.48 | $16.38 | $16.48 | $13.48 | 154,668 |
| 2020-01-27 | $16.63 | $16.63 | $16.46 | $16.50 | $13.49 | 110,575 |
| 2020-01-24 | $16.70 | $16.71 | $16.61 | $16.67 | $13.63 | 123,212 |
| 2020-01-23 | $16.61 | $16.70 | $16.60 | $16.66 | $13.62 | 104,904 |
| 2020-01-22 | $16.58 | $16.66 | $16.52 | $16.64 | $13.61 | 104,657 |
| 2020-01-21 | $16.56 | $16.59 | $16.52 | $16.59 | $13.57 | 80,579 |
| 2020-01-17 | $16.45 | $16.56 | $16.41 | $16.53 | $13.52 | 130,424 |
| 2020-01-16 | $16.41 | $16.52 | $16.39 | $16.44 | $13.44 | 89,273 |
| 2020-01-15 | $16.35 | $16.45 | $16.34 | $16.44 | $13.44 | 130,248 |
| 2020-01-14 | $16.37 | $16.39 | $16.33 | $16.37 | $13.39 | 59,868 |
| 2020-01-13 | $16.27 | $16.35 | $16.27 | $16.35 | $13.37 | 116,991 |
| 2020-01-10 | $16.22 | $16.28 | $16.21 | $16.26 | $13.30 | 156,650 |
| 2020-01-09 | $16.26 | $16.31 | $16.19 | $16.23 | $13.27 | 100,987 |
| 2020-01-08 | $16.29 | $16.29 | $16.24 | $16.24 | $13.28 | 174,126 |
| 2020-01-07 | $16.25 | $16.32 | $16.22 | $16.26 | $13.30 | 128,197 |
| 2020-01-06 | $16.32 | $16.35 | $16.18 | $16.35 | $13.37 | 502,597 |
| 2020-01-03 | $16.33 | $16.40 | $16.23 | $16.36 | $13.38 | 541,751 |
| 2020-01-02 | $16.49 | $16.60 | $16.28 | $16.42 | $13.43 | 564,494 |
| 2019-12-31 | $16.22 | $16.55 | $16.20 | $16.39 | $13.40 | 275,267 |
| 2019-12-30 | $16.36 | $16.40 | $16.25 | $16.26 | $13.30 | 160,446 |
| 2019-12-27 | $16.17 | $16.47 | $16.17 | $16.39 | $13.32 | 299,460 |
| 2019-12-26 | $16.09 | $16.18 | $16.08 | $16.13 | $13.11 | 45,031 |
| 2019-12-24 | $16.09 | $16.13 | $16.07 | $16.10 | $13.09 | 46,034 |
| 2019-12-23 | $16.11 | $16.13 | $16.06 | $16.07 | $13.06 | 70,647 |
| 2019-12-20 | $16.05 | $16.12 | $16.03 | $16.06 | $13.05 | 76,131 |
| 2019-12-19 | $15.92 | $16.09 | $15.89 | $16.03 | $13.03 | 178,982 |
| 2019-12-18 | $16.07 | $16.07 | $15.90 | $15.92 | $12.94 | 242,057 |
| 2019-12-17 | $16.07 | $16.07 | $15.99 | $16.04 | $13.04 | 205,092 |
| 2019-12-16 | $16.11 | $16.11 | $16.00 | $16.04 | $13.04 | 123,284 |
| 2019-12-13 | $16.12 | $16.13 | $16.00 | $16.06 | $13.05 | 189,806 |
| 2019-12-12 | $16.16 | $16.19 | $16.11 | $16.18 | $13.07 | 74,693 |
| 2019-12-11 | $16.07 | $16.17 | $16.06 | $16.14 | $13.04 | 103,149 |
| 2019-12-10 | $16.05 | $16.07 | $16.01 | $16.07 | $12.98 | 67,308 |
| 2019-12-09 | $16.02 | $16.08 | $15.91 | $16.05 | $12.97 | 180,717 |
| 2019-12-06 | $15.90 | $16.07 | $15.90 | $16.04 | $12.96 | 149,758 |
| 2019-12-05 | $15.85 | $15.92 | $15.85 | $15.88 | $12.83 | 104,365 |
| 2019-12-04 | $15.72 | $15.89 | $15.71 | $15.81 | $12.77 | 181,034 |
| 2019-12-03 | $15.80 | $15.81 | $15.68 | $15.73 | $12.71 | 169,575 |
| 2019-12-02 | $15.85 | $15.90 | $15.77 | $15.81 | $12.77 | 192,307 |
| 2019-11-29 | $15.89 | $15.95 | $15.84 | $15.88 | $12.83 | 69,717 |
| 2019-11-27 | $15.87 | $15.90 | $15.83 | $15.86 | $12.81 | 99,612 |
| 2019-11-26 | $15.88 | $15.92 | $15.85 | $15.89 | $12.84 | 84,305 |
| 2019-11-25 | $15.83 | $15.87 | $15.80 | $15.87 | $12.82 | 106,938 |
| 2019-11-22 | $15.93 | $15.99 | $15.78 | $15.79 | $12.76 | 152,794 |
| 2019-11-21 | $16.01 | $16.01 | $15.90 | $15.90 | $12.85 | 81,796 |
| 2019-11-20 | $15.96 | $16.00 | $15.90 | $16.00 | $12.93 | 72,872 |
| 2019-11-19 | $15.98 | $16.07 | $15.89 | $15.93 | $12.87 | 107,472 |
| 2019-11-18 | $16.02 | $16.02 | $15.95 | $16.00 | $12.93 | 86,219 |
| 2019-11-15 | $15.87 | $16.01 | $15.87 | $16.00 | $12.93 | 58,706 |
| 2019-11-14 | $15.96 | $15.99 | $15.85 | $15.86 | $12.81 | 114,530 |
| 2019-11-13 | $16.09 | $16.13 | $16.03 | $16.03 | $12.87 | 111,493 |
| 2019-11-12 | $16.05 | $16.15 | $16.04 | $16.13 | $12.95 | 78,470 |
| 2019-11-11 | $16.11 | $16.13 | $16.04 | $16.08 | $12.91 | 112,873 |
| 2019-11-08 | $16.07 | $16.11 | $16.02 | $16.09 | $12.92 | 72,912 |
| 2019-11-07 | $16.11 | $16.12 | $16.02 | $16.04 | $12.88 | 78,868 |
| 2019-11-06 | $16.14 | $16.16 | $16.01 | $16.10 | $12.93 | 119,933 |
| 2019-11-05 | $16.00 | $16.10 | $15.97 | $16.09 | $12.92 | 194,522 |
| 2019-11-04 | $15.98 | $16.01 | $15.93 | $16.00 | $12.85 | 119,663 |
| 2019-11-01 | $15.97 | $16.00 | $15.94 | $16.00 | $12.85 | 111,013 |
| 2019-10-31 | $15.93 | $15.98 | $15.85 | $15.98 | $12.83 | 139,422 |
| 2019-10-30 | $15.76 | $15.93 | $15.75 | $15.91 | $12.77 | 253,156 |
| 2019-10-29 | $15.74 | $15.76 | $15.72 | $15.76 | $12.65 | 116,148 |
| 2019-10-28 | $15.80 | $15.80 | $15.73 | $15.76 | $12.65 | 84,300 |
| 2019-10-25 | $15.70 | $15.79 | $15.67 | $15.79 | $12.68 | 84,410 |
| 2019-10-24 | $15.68 | $15.72 | $15.63 | $15.71 | $12.61 | 102,217 |
| 2019-10-23 | $15.66 | $15.69 | $15.61 | $15.67 | $12.58 | 80,877 |
| 2019-10-22 | $15.65 | $15.68 | $15.61 | $15.67 | $12.58 | 93,781 |
| 2019-10-21 | $15.60 | $15.63 | $15.59 | $15.63 | $12.55 | 85,508 |
| 2019-10-18 | $15.65 | $15.65 | $15.58 | $15.58 | $12.51 | 60,020 |
| 2019-10-17 | $15.56 | $15.68 | $15.55 | $15.67 | $12.58 | 218,846 |
| 2019-10-16 | $15.55 | $15.57 | $15.50 | $15.55 | $12.49 | 127,412 |
| 2019-10-15 | $15.55 | $15.55 | $15.49 | $15.54 | $12.48 | 90,061 |
| 2019-10-14 | $15.49 | $15.56 | $15.46 | $15.50 | $12.45 | 74,335 |
| 2019-10-11 | $15.52 | $15.52 | $15.42 | $15.46 | $12.41 | 68,561 |
| 2019-10-10 | $15.54 | $15.59 | $15.51 | $15.59 | $12.44 | 127,523 |
| 2019-10-09 | $15.48 | $15.54 | $15.44 | $15.52 | $12.38 | 135,614 |
| 2019-10-08 | $15.39 | $15.44 | $15.39 | $15.40 | $12.29 | 92,573 |
| 2019-10-07 | $15.38 | $15.48 | $15.36 | $15.40 | $12.29 | 115,217 |
| 2019-10-04 | $15.44 | $15.50 | $15.37 | $15.41 | $12.29 | 97,583 |
| 2019-10-03 | $15.50 | $15.55 | $15.39 | $15.41 | $12.29 | 138,231 |
| 2019-10-02 | $15.56 | $15.58 | $15.41 | $15.49 | $12.36 | 155,238 |
| 2019-10-01 | $15.65 | $15.68 | $15.53 | $15.56 | $12.41 | 96,850 |
| 2019-09-30 | $15.67 | $15.72 | $15.63 | $15.63 | $12.47 | 124,171 |
| 2019-09-27 | $15.65 | $15.68 | $15.62 | $15.64 | $12.48 | 61,798 |
| 2019-09-26 | $15.67 | $15.69 | $15.61 | $15.65 | $12.49 | 71,270 |
| 2019-09-25 | $15.68 | $15.73 | $15.66 | $15.67 | $12.50 | 42,673 |
| 2019-09-24 | $15.66 | $15.73 | $15.64 | $15.69 | $12.52 | 75,613 |
| 2019-09-23 | $15.59 | $15.66 | $15.59 | $15.66 | $12.49 | 54,871 |
| 2019-09-20 | $15.56 | $15.64 | $15.54 | $15.60 | $12.45 | 78,944 |
| 2019-09-19 | $15.61 | $15.65 | $15.51 | $15.54 | $12.40 | 106,867 |
| 2019-09-18 | $15.54 | $15.63 | $15.50 | $15.61 | $12.45 | 75,165 |
| 2019-09-17 | $15.50 | $15.55 | $15.47 | $15.51 | $12.37 | 63,247 |
| 2019-09-16 | $15.51 | $15.58 | $15.45 | $15.49 | $12.36 | 141,146 |
| 2019-09-13 | $15.65 | $15.65 | $15.50 | $15.51 | $12.37 | 95,409 |
| 2019-09-12 | $15.69 | $15.75 | $15.69 | $15.72 | $12.48 | 74,471 |
| 2019-09-11 | $15.74 | $15.75 | $15.67 | $15.71 | $12.47 | 67,506 |
| 2019-09-10 | $15.72 | $15.77 | $15.70 | $15.76 | $12.51 | 55,177 |
| 2019-09-09 | $15.58 | $15.72 | $15.58 | $15.72 | $12.48 | 90,216 |
| 2019-09-06 | $15.62 | $15.66 | $15.56 | $15.57 | $12.36 | 96,127 |
| 2019-09-05 | $15.63 | $15.74 | $15.61 | $15.64 | $12.41 | 181,133 |
| 2019-09-04 | $15.52 | $15.62 | $15.51 | $15.61 | $12.39 | 73,147 |
| 2019-09-03 | $15.47 | $15.53 | $15.45 | $15.51 | $12.31 | 151,312 |
| 2019-08-30 | $15.41 | $15.53 | $15.41 | $15.44 | $12.26 | 138,297 |
| 2019-08-29 | $15.44 | $15.51 | $15.40 | $15.41 | $12.23 | 132,145 |
| 2019-08-28 | $15.36 | $15.49 | $15.34 | $15.43 | $12.25 | 130,291 |
| 2019-08-27 | $15.37 | $15.42 | $15.35 | $15.36 | $12.19 | 91,881 |
| 2019-08-26 | $15.35 | $15.42 | $15.30 | $15.42 | $12.24 | 70,746 |
| 2019-08-23 | $15.32 | $15.37 | $15.28 | $15.29 | $12.14 | 63,285 |
| 2019-08-22 | $15.38 | $15.40 | $15.27 | $15.31 | $12.15 | 63,662 |
| 2019-08-21 | $15.35 | $15.40 | $15.35 | $15.37 | $12.20 | 67,742 |
| 2019-08-20 | $15.34 | $15.37 | $15.29 | $15.34 | $12.18 | 51,451 |
| 2019-08-19 | $15.33 | $15.37 | $15.16 | $15.33 | $12.17 | 83,470 |
| 2019-08-16 | $15.20 | $15.33 | $15.17 | $15.27 | $12.12 | 68,086 |
| 2019-08-15 | $15.27 | $15.29 | $15.16 | $15.21 | $12.07 | 122,013 |
| 2019-08-14 | $15.29 | $15.30 | $15.22 | $15.24 | $12.10 | 106,786 |
| 2019-08-13 | $15.35 | $15.41 | $15.35 | $15.40 | $12.16 | 74,555 |
| 2019-08-12 | $15.40 | $15.40 | $15.35 | $15.38 | $12.14 | 90,615 |
| 2019-08-09 | $15.34 | $15.40 | $15.34 | $15.39 | $12.15 | 83,186 |
| 2019-08-08 | $15.33 | $15.40 | $15.33 | $15.38 | $12.14 | 81,609 |
| 2019-08-07 | $15.28 | $15.38 | $15.22 | $15.34 | $12.11 | 90,966 |
| 2019-08-06 | $15.33 | $15.33 | $15.27 | $15.28 | $12.07 | 107,305 |
| 2019-08-05 | $15.37 | $15.40 | $15.21 | $15.29 | $12.07 | 63,475 |
| 2019-08-02 | $15.39 | $15.43 | $15.36 | $15.42 | $12.18 | 50,221 |
| 2019-08-01 | $15.34 | $15.40 | $15.31 | $15.38 | $12.14 | 152,105 |
| 2019-07-31 | $15.25 | $15.33 | $15.23 | $15.28 | $12.07 | 85,338 |
| 2019-07-30 | $15.24 | $15.25 | $15.15 | $15.25 | $12.04 | 101,128 |
| 2019-07-29 | $15.22 | $15.23 | $15.16 | $15.22 | $12.02 | 57,641 |
| 2019-07-26 | $15.24 | $15.24 | $15.16 | $15.23 | $12.03 | 66,196 |
| 2019-07-25 | $15.27 | $15.27 | $15.18 | $15.22 | $12.02 | 85,172 |
| 2019-07-24 | $15.17 | $15.26 | $15.13 | $15.26 | $12.05 | 83,645 |
| 2019-07-23 | $15.16 | $15.18 | $15.14 | $15.18 | $11.99 | 64,809 |
| 2019-07-22 | $15.18 | $15.18 | $15.09 | $15.14 | $11.96 | 74,728 |
| 2019-07-19 | $15.14 | $15.19 | $15.14 | $15.16 | $11.97 | 61,720 |
| 2019-07-18 | $15.11 | $15.18 | $15.09 | $15.15 | $11.96 | 144,949 |
| 2019-07-17 | $15.14 | $15.14 | $15.09 | $15.13 | $11.95 | 76,353 |
| 2019-07-16 | $15.13 | $15.14 | $15.10 | $15.13 | $11.95 | 92,094 |
| 2019-07-15 | $15.11 | $15.17 | $15.10 | $15.14 | $11.96 | 52,705 |
| 2019-07-12 | $15.16 | $15.16 | $15.10 | $15.12 | $11.94 | 65,557 |
| 2019-07-11 | $15.24 | $15.30 | $15.17 | $15.22 | $11.96 | 100,613 |
| 2019-07-10 | $15.18 | $15.23 | $15.16 | $15.23 | $11.96 | 157,646 |
| 2019-07-09 | $15.08 | $15.14 | $15.06 | $15.12 | $11.88 | 62,799 |
| 2019-07-08 | $15.08 | $15.12 | $15.00 | $15.08 | $11.85 | 76,636 |
| 2019-07-05 | $15.15 | $15.15 | $15.08 | $15.10 | $11.86 | 65,320 |
| 2019-07-03 | $15.06 | $15.24 | $15.05 | $15.24 | $11.97 | 151,318 |
| 2019-07-02 | $15.02 | $15.06 | $15.01 | $15.04 | $11.81 | 37,640 |
| 2019-07-01 | $15.03 | $15.03 | $14.96 | $14.98 | $11.77 | 66,069 |
| 2019-06-28 | $15.01 | $15.01 | $14.98 | $15.00 | $11.78 | 104,617 |
| 2019-06-27 | $15.03 | $15.04 | $14.97 | $15.00 | $11.78 | 144,149 |
| 2019-06-26 | $14.92 | $15.01 | $14.90 | $15.00 | $11.78 | 120,228 |
| 2019-06-25 | $15.01 | $15.04 | $14.90 | $14.90 | $11.70 | 54,689 |
| 2019-06-24 | $15.02 | $15.02 | $14.96 | $15.02 | $11.80 | 81,976 |
| 2019-06-21 | $15.00 | $15.04 | $14.99 | $15.01 | $11.79 | 66,869 |
| 2019-06-20 | $15.02 | $15.06 | $15.02 | $15.02 | $11.80 | 164,642 |
| 2019-06-19 | $14.97 | $15.02 | $14.97 | $15.00 | $11.78 | 103,663 |
| 2019-06-18 | $14.98 | $15.03 | $14.97 | $14.97 | $11.76 | 84,931 |
| 2019-06-17 | $14.95 | $14.95 | $14.90 | $14.93 | $11.73 | 75,413 |
| 2019-06-14 | $14.89 | $14.93 | $14.89 | $14.92 | $11.72 | 30,893 |
| 2019-06-13 | $14.82 | $14.89 | $14.81 | $14.89 | $11.70 | 58,806 |
| 2019-06-12 | $14.98 | $14.99 | $14.84 | $14.85 | $11.60 | 96,839 |
| 2019-06-11 | $14.89 | $14.99 | $14.89 | $14.99 | $11.71 | 101,104 |
| 2019-06-10 | $14.85 | $14.88 | $14.85 | $14.86 | $11.61 | 33,757 |
| 2019-06-07 | $14.79 | $14.85 | $14.78 | $14.83 | $11.59 | 36,957 |
| 2019-06-06 | $14.72 | $14.81 | $14.70 | $14.79 | $11.56 | 47,506 |
| 2019-06-05 | $14.68 | $14.76 | $14.68 | $14.74 | $11.52 | 79,582 |
| 2019-06-04 | $14.58 | $14.70 | $14.55 | $14.68 | $11.47 | 92,607 |
| 2019-06-03 | $14.80 | $14.81 | $14.52 | $14.53 | $11.35 | 168,611 |
| 2019-05-31 | $14.89 | $14.89 | $14.78 | $14.81 | $11.57 | 56,025 |
| 2019-05-30 | $14.87 | $14.94 | $14.82 | $14.90 | $11.64 | 161,639 |
| 2019-05-29 | $14.80 | $14.93 | $14.77 | $14.87 | $11.62 | 181,153 |
| 2019-05-28 | $14.78 | $14.88 | $14.78 | $14.80 | $11.56 | 75,960 |
| 2019-05-24 | $14.75 | $14.81 | $14.74 | $14.80 | $11.56 | 72,502 |
| 2019-05-23 | $14.73 | $14.77 | $14.64 | $14.75 | $11.52 | 122,503 |
| 2019-05-22 | $14.73 | $14.77 | $14.72 | $14.72 | $11.50 | 93,306 |
| 2019-05-21 | $14.75 | $14.82 | $14.75 | $14.75 | $11.52 | 72,690 |
| 2019-05-20 | $14.78 | $14.78 | $14.70 | $14.74 | $11.52 | 101,656 |
| 2019-05-17 | $14.75 | $14.84 | $14.70 | $14.76 | $11.53 | 206,499 |
| 2019-05-16 | $14.72 | $14.84 | $14.72 | $14.76 | $11.53 | 79,968 |
| 2019-05-15 | $14.70 | $14.75 | $14.67 | $14.74 | $11.52 | 91,847 |
| 2019-05-14 | $14.72 | $14.74 | $14.70 | $14.73 | $11.51 | 78,426 |
| 2019-05-13 | $14.73 | $14.77 | $14.66 | $14.77 | $11.48 | 89,832 |
| 2019-05-10 | $14.76 | $14.82 | $14.76 | $14.81 | $11.51 | 53,621 |
| 2019-05-09 | $14.81 | $14.81 | $14.74 | $14.76 | $11.47 | 102,873 |
| 2019-05-08 | $14.85 | $14.88 | $14.82 | $14.88 | $11.56 | 51,168 |
| 2019-05-07 | $14.87 | $14.90 | $14.81 | $14.86 | $11.55 | 58,600 |
| 2019-05-06 | $14.85 | $14.92 | $14.85 | $14.90 | $11.58 | 70,291 |
| 2019-05-03 | $14.88 | $14.95 | $14.83 | $14.90 | $11.58 | 93,207 |
| 2019-05-02 | $14.89 | $14.89 | $14.83 | $14.87 | $11.56 | 104,170 |
| 2019-05-01 | $14.86 | $14.90 | $14.83 | $14.90 | $11.58 | 83,355 |
| 2019-04-30 | $14.82 | $14.85 | $14.75 | $14.84 | $11.53 | 109,869 |
| 2019-04-29 | $14.89 | $14.91 | $14.80 | $14.83 | $11.53 | 78,243 |
| 2019-04-26 | $14.85 | $14.92 | $14.85 | $14.86 | $11.55 | 58,141 |
| 2019-04-25 | $14.89 | $14.92 | $14.82 | $14.83 | $11.53 | 91,685 |
| 2019-04-24 | $14.88 | $14.93 | $14.87 | $14.92 | $11.60 | 100,398 |
| 2019-04-23 | $14.85 | $14.90 | $14.79 | $14.87 | $11.56 | 97,012 |
| 2019-04-22 | $14.79 | $14.85 | $14.75 | $14.84 | $11.53 | 82,887 |
| 2019-04-18 | $14.77 | $14.82 | $14.74 | $14.78 | $11.49 | 79,243 |
| 2019-04-17 | $14.85 | $14.87 | $14.77 | $14.79 | $11.49 | 75,932 |
| 2019-04-16 | $14.84 | $14.85 | $14.81 | $14.83 | $11.53 | 64,675 |
| 2019-04-15 | $14.80 | $14.85 | $14.79 | $14.80 | $11.50 | 49,597 |
| 2019-04-12 | $14.88 | $14.91 | $14.77 | $14.82 | $11.52 | 71,244 |
| 2019-04-11 | $14.87 | $14.94 | $14.83 | $14.94 | $11.55 | 90,669 |
| 2019-04-10 | $14.82 | $14.88 | $14.80 | $14.83 | $11.46 | 112,302 |
| 2019-04-09 | $14.85 | $14.86 | $14.76 | $14.82 | $11.46 | 111,895 |
| 2019-04-08 | $14.82 | $14.84 | $14.78 | $14.84 | $11.47 | 34,917 |
| 2019-04-05 | $14.79 | $14.82 | $14.77 | $14.81 | $11.45 | 54,063 |
| 2019-04-04 | $14.80 | $14.81 | $14.75 | $14.80 | $11.44 | 84,712 |
| 2019-04-03 | $14.84 | $14.85 | $14.77 | $14.78 | $11.43 | 75,803 |
| 2019-04-02 | $14.76 | $14.81 | $14.76 | $14.80 | $11.44 | 71,258 |
| 2019-04-01 | $14.74 | $14.76 | $14.71 | $14.76 | $11.41 | 33,867 |
| 2019-03-29 | $14.69 | $14.72 | $14.65 | $14.70 | $11.36 | 88,271 |
| 2019-03-28 | $14.62 | $14.67 | $14.61 | $14.67 | $11.34 | 97,050 |
| 2019-03-27 | $14.74 | $14.77 | $14.63 | $14.63 | $11.31 | 102,970 |
| 2019-03-26 | $14.74 | $14.79 | $14.72 | $14.72 | $11.38 | 76,312 |
| 2019-03-25 | $14.71 | $14.74 | $14.67 | $14.69 | $11.36 | 59,007 |
| 2019-03-22 | $14.80 | $14.80 | $14.72 | $14.74 | $11.39 | 62,854 |
| 2019-03-21 | $14.72 | $14.80 | $14.71 | $14.80 | $11.44 | 38,092 |
| 2019-03-20 | $14.69 | $14.74 | $14.64 | $14.74 | $11.39 | 56,835 |
| 2019-03-19 | $14.66 | $14.71 | $14.65 | $14.68 | $11.35 | 52,366 |
| 2019-03-18 | $14.65 | $14.67 | $14.62 | $14.66 | $11.33 | 67,855 |
| 2019-03-15 | $14.65 | $14.68 | $14.62 | $14.62 | $11.30 | 47,828 |
| 2019-03-14 | $14.70 | $14.70 | $14.64 | $14.68 | $11.35 | 37,726 |
| 2019-03-13 | $14.77 | $14.77 | $14.72 | $14.75 | $11.34 | 91,384 |
| 2019-03-12 | $14.75 | $14.77 | $14.73 | $14.76 | $11.35 | 51,171 |
| 2019-03-11 | $14.73 | $14.77 | $14.65 | $14.74 | $11.33 | 88,807 |
| 2019-03-08 | $14.68 | $14.68 | $14.65 | $14.68 | $11.29 | 73,629 |
| 2019-03-07 | $14.71 | $14.77 | $14.68 | $14.69 | $11.29 | 76,551 |
| 2019-03-06 | $14.78 | $14.80 | $14.73 | $14.74 | $11.33 | 63,955 |
| 2019-03-05 | $14.81 | $14.82 | $14.76 | $14.80 | $11.38 | 69,575 |
| 2019-03-04 | $14.85 | $14.85 | $14.78 | $14.79 | $11.37 | 41,053 |
| 2019-03-01 | $14.88 | $14.88 | $14.78 | $14.83 | $11.40 | 105,469 |
| 2019-02-28 | $14.85 | $14.85 | $14.79 | $14.84 | $11.41 | 87,987 |
| 2019-02-27 | $14.74 | $14.82 | $14.74 | $14.82 | $11.39 | 87,403 |
| 2019-02-26 | $14.67 | $14.81 | $14.67 | $14.81 | $11.39 | 230,338 |
| 2019-02-25 | $14.60 | $14.68 | $14.60 | $14.66 | $11.27 | 73,355 |
| 2019-02-22 | $14.63 | $14.63 | $14.58 | $14.61 | $11.23 | 93,926 |
| 2019-02-21 | $14.57 | $14.60 | $14.54 | $14.60 | $11.23 | 63,833 |
| 2019-02-20 | $14.53 | $14.58 | $14.52 | $14.56 | $11.19 | 79,711 |
| 2019-02-19 | $14.55 | $14.59 | $14.52 | $14.54 | $11.18 | 91,210 |
| 2019-02-15 | $14.52 | $14.58 | $14.51 | $14.54 | $11.18 | 86,650 |
| 2019-02-14 | $14.43 | $14.56 | $14.41 | $14.52 | $11.16 | 187,686 |
| 2019-02-13 | $14.48 | $14.53 | $14.48 | $14.52 | $11.10 | 96,319 |
| 2019-02-12 | $14.54 | $14.56 | $14.36 | $14.49 | $11.08 | 152,561 |
| 2019-02-11 | $14.39 | $14.51 | $14.39 | $14.50 | $11.09 | 73,578 |
| 2019-02-08 | $14.40 | $14.42 | $14.39 | $14.39 | $11.00 | 61,890 |
| 2019-02-07 | $14.45 | $14.46 | $14.41 | $14.41 | $11.02 | 56,312 |
| 2019-02-06 | $14.46 | $14.53 | $14.45 | $14.49 | $11.08 | 49,342 |
| 2019-02-05 | $14.50 | $14.57 | $14.47 | $14.50 | $11.09 | 75,394 |
| 2019-02-04 | $14.40 | $14.54 | $14.38 | $14.51 | $11.10 | 190,420 |
| 2019-02-01 | $14.33 | $14.45 | $14.31 | $14.40 | $11.01 | 137,882 |
| 2019-01-31 | $14.21 | $14.32 | $14.20 | $14.32 | $10.95 | 67,947 |
| 2019-01-30 | $14.16 | $14.21 | $14.15 | $14.19 | $10.85 | 146,395 |
| 2019-01-29 | $14.05 | $14.16 | $14.05 | $14.15 | $10.82 | 73,525 |
| 2019-01-28 | $14.05 | $14.05 | $14.00 | $14.05 | $10.74 | 124,299 |
| 2019-01-25 | $14.05 | $14.07 | $14.04 | $14.07 | $10.76 | 71,722 |
| 2019-01-24 | $14.05 | $14.06 | $14.02 | $14.05 | $10.74 | 96,331 |
| 2019-01-23 | $14.15 | $14.15 | $14.00 | $14.05 | $10.74 | 98,364 |
| 2019-01-22 | $14.09 | $14.12 | $14.05 | $14.10 | $10.78 | 73,590 |
| 2019-01-18 | $14.13 | $14.15 | $14.07 | $14.07 | $10.76 | 90,527 |
| 2019-01-17 | $14.12 | $14.12 | $14.07 | $14.10 | $10.78 | 52,963 |
| 2019-01-16 | $14.08 | $14.11 | $14.05 | $14.11 | $10.79 | 77,448 |
| 2019-01-15 | $14.05 | $14.08 | $14.02 | $14.06 | $10.75 | 66,010 |
| 2019-01-14 | $14.06 | $14.06 | $14.00 | $14.02 | $10.72 | 51,910 |
| 2019-01-11 | $14.05 | $14.10 | $14.02 | $14.08 | $10.77 | 66,192 |
| 2019-01-10 | $14.08 | $14.08 | $14.01 | $14.07 | $10.76 | 93,446 |
| 2019-01-09 | $14.14 | $14.14 | $14.06 | $14.10 | $10.78 | 138,202 |
| 2019-01-08 | $14.06 | $14.10 | $14.03 | $14.09 | $10.77 | 128,239 |
| 2019-01-07 | $13.69 | $14.01 | $13.69 | $13.99 | $10.70 | 109,290 |
| 2019-01-04 | $13.58 | $13.71 | $13.58 | $13.66 | $10.45 | 131,887 |
| 2019-01-03 | $13.53 | $13.62 | $13.51 | $13.56 | $10.37 | 104,005 |
| 2019-01-02 | $13.34 | $13.56 | $13.33 | $13.56 | $10.37 | 83,380 |
| 2018-12-31 | $13.41 | $13.50 | $13.33 | $13.37 | $10.22 | 400,871 |
| 2018-12-28 | $13.31 | $13.45 | $13.30 | $13.41 | $10.25 | 399,657 |
| 2018-12-27 | $13.35 | $13.48 | $13.34 | $13.40 | $10.19 | 243,655 |
| 2018-12-26 | $13.20 | $13.57 | $13.18 | $13.51 | $10.27 | 343,342 |
| 2018-12-24 | $13.15 | $13.22 | $13.08 | $13.18 | $10.02 | 164,828 |
| 2018-12-21 | $13.14 | $13.29 | $13.12 | $13.12 | $9.97 | 351,013 |
| 2018-12-20 | $13.40 | $13.42 | $13.00 | $13.21 | $10.04 | 457,536 |
| 2018-12-19 | $13.58 | $13.64 | $13.48 | $13.49 | $10.25 | 258,326 |
| 2018-12-18 | $13.60 | $13.67 | $13.54 | $13.67 | $10.39 | 251,662 |
| 2018-12-17 | $13.65 | $13.70 | $13.56 | $13.56 | $10.31 | 290,907 |
| 2018-12-14 | $13.80 | $13.82 | $13.68 | $13.68 | $10.40 | 214,562 |
| 2018-12-13 | $13.87 | $13.91 | $13.79 | $13.82 | $10.51 | 130,231 |
| 2018-12-12 | $14.08 | $14.08 | $13.84 | $13.87 | $10.54 | 258,720 |
| 2018-12-11 | $14.09 | $14.10 | $14.02 | $14.10 | $10.66 | 172,041 |
| 2018-12-10 | $14.00 | $14.04 | $13.92 | $14.03 | $10.60 | 127,721 |
| 2018-12-07 | $14.01 | $14.04 | $13.98 | $13.98 | $10.57 | 107,880 |
| 2018-12-06 | $13.97 | $14.04 | $13.91 | $14.02 | $10.60 | 217,600 |
| 2018-12-04 | $14.08 | $14.13 | $14.03 | $14.07 | $10.63 | 115,280 |
| 2018-12-03 | $14.07 | $14.14 | $14.04 | $14.08 | $10.64 | 142,145 |
| 2018-11-30 | $14.07 | $14.11 | $14.02 | $14.06 | $10.63 | 123,915 |
| 2018-11-29 | $14.06 | $14.09 | $14.03 | $14.06 | $10.63 | 132,682 |
| 2018-11-28 | $14.02 | $14.09 | $13.99 | $14.04 | $10.61 | 178,949 |
| 2018-11-27 | $13.94 | $13.99 | $13.92 | $13.97 | $10.56 | 162,126 |
| 2018-11-26 | $14.00 | $14.04 | $13.96 | $13.98 | $10.57 | 118,055 |
| 2018-11-23 | $13.98 | $14.01 | $13.95 | $13.98 | $10.57 | 40,269 |
| 2018-11-21 | $14.03 | $14.05 | $13.95 | $13.96 | $10.55 | 162,805 |
| 2018-11-20 | $14.04 | $14.08 | $13.96 | $13.99 | $10.57 | 119,561 |
| 2018-11-19 | $14.17 | $14.17 | $14.05 | $14.09 | $10.65 | 167,981 |
| 2018-11-16 | $14.22 | $14.22 | $14.14 | $14.17 | $10.71 | 120,031 |
| 2018-11-15 | $14.28 | $14.28 | $14.19 | $14.26 | $10.78 | 112,667 |
| 2018-11-14 | $14.39 | $14.40 | $14.27 | $14.28 | $10.79 | 114,458 |
| 2018-11-13 | $14.42 | $14.46 | $14.38 | $14.44 | $10.85 | 146,230 |
| 2018-11-12 | $14.41 | $14.45 | $14.40 | $14.40 | $10.82 | 79,302 |
| 2018-11-09 | $14.48 | $14.48 | $14.39 | $14.46 | $10.87 | 100,306 |
| 2018-11-08 | $14.46 | $14.50 | $14.42 | $14.50 | $10.90 | 110,158 |
| 2018-11-07 | $14.42 | $14.53 | $14.37 | $14.45 | $10.86 | 157,890 |
| 2018-11-06 | $14.34 | $14.42 | $14.32 | $14.38 | $10.81 | 164,582 |
| 2018-11-05 | $14.32 | $14.37 | $14.28 | $14.34 | $10.78 | 129,257 |
| 2018-11-02 | $14.35 | $14.43 | $14.28 | $14.28 | $10.73 | 114,384 |
| 2018-11-01 | $14.33 | $14.37 | $14.30 | $14.37 | $10.80 | 86,837 |
| 2018-10-31 | $14.39 | $14.39 | $14.29 | $14.30 | $10.75 | 168,201 |
| 2018-10-30 | $14.37 | $14.41 | $14.31 | $14.33 | $10.77 | 85,071 |
| 2018-10-29 | $14.46 | $14.46 | $14.36 | $14.38 | $10.81 | 95,864 |
| 2018-10-26 | $14.45 | $14.48 | $14.37 | $14.40 | $10.82 | 75,136 |
| 2018-10-25 | $14.45 | $14.51 | $14.39 | $14.51 | $10.91 | 115,762 |
| 2018-10-24 | $14.46 | $14.46 | $14.42 | $14.43 | $10.85 | 103,427 |
| 2018-10-23 | $14.39 | $14.43 | $14.30 | $14.40 | $10.82 | 148,537 |
| 2018-10-22 | $14.47 | $14.50 | $14.42 | $14.44 | $10.85 | 85,241 |
| 2018-10-19 | $14.49 | $14.53 | $14.46 | $14.49 | $10.89 | 65,924 |
| 2018-10-18 | $14.53 | $14.55 | $14.48 | $14.49 | $10.89 | 77,825 |
| 2018-10-17 | $14.60 | $14.61 | $14.55 | $14.56 | $10.94 | 70,204 |
| 2018-10-16 | $14.56 | $14.61 | $14.56 | $14.58 | $10.96 | 116,739 |
| 2018-10-15 | $14.49 | $14.58 | $14.43 | $14.56 | $10.94 | 155,363 |
| 2018-10-12 | $14.50 | $14.50 | $14.42 | $14.43 | $10.85 | 100,821 |
| 2018-10-11 | $14.54 | $14.59 | $14.46 | $14.55 | $10.88 | 103,048 |
| 2018-10-10 | $14.65 | $14.66 | $14.53 | $14.56 | $10.88 | 104,518 |
| 2018-10-09 | $14.65 | $14.65 | $14.58 | $14.63 | $10.94 | 87,083 |
| 2018-10-08 | $14.48 | $14.62 | $14.47 | $14.52 | $10.85 | 130,519 |
| 2018-10-05 | $14.75 | $14.83 | $14.47 | $14.48 | $10.82 | 189,300 |
| 2018-10-04 | $14.93 | $14.93 | $14.78 | $14.79 | $11.06 | 129,039 |
| 2018-10-03 | $14.96 | $14.97 | $14.89 | $14.92 | $11.15 | 102,287 |
| 2018-10-02 | $14.92 | $14.94 | $14.89 | $14.94 | $11.17 | 71,519 |
| 2018-10-01 | $14.90 | $14.92 | $14.87 | $14.90 | $11.14 | 73,337 |
| 2018-09-28 | $14.85 | $14.89 | $14.84 | $14.89 | $11.13 | 89,673 |
| 2018-09-27 | $14.83 | $14.85 | $14.78 | $14.82 | $11.08 | 73,008 |
| 2018-09-26 | $14.80 | $14.83 | $14.78 | $14.83 | $11.09 | 101,797 |
| 2018-09-25 | $14.84 | $14.87 | $14.73 | $14.80 | $11.06 | 140,641 |
| 2018-09-24 | $14.86 | $14.88 | $14.83 | $14.83 | $11.09 | 94,568 |
| 2018-09-21 | $14.88 | $14.90 | $14.84 | $14.88 | $11.12 | 65,807 |
| 2018-09-20 | $14.88 | $14.90 | $14.85 | $14.90 | $11.14 | 67,155 |
| 2018-09-19 | $14.89 | $14.92 | $14.82 | $14.84 | $11.09 | 137,698 |
| 2018-09-18 | $15.00 | $15.00 | $14.90 | $14.92 | $11.15 | 61,768 |
| 2018-09-17 | $14.94 | $14.98 | $14.92 | $14.98 | $11.20 | 58,900 |
| 2018-09-14 | $14.96 | $14.96 | $14.90 | $14.93 | $11.16 | 43,239 |
| 2018-09-13 | $15.02 | $15.04 | $14.90 | $14.93 | $11.16 | 111,000 |
| 2018-09-12 | $15.00 | $15.09 | $15.00 | $15.08 | $11.21 | 53,311 |
| 2018-09-11 | $15.00 | $15.03 | $14.98 | $15.03 | $11.18 | 76,421 |
| 2018-09-10 | $14.99 | $15.02 | $14.98 | $15.00 | $11.15 | 40,354 |
| 2018-09-07 | $15.02 | $15.02 | $14.97 | $15.00 | $11.15 | 72,976 |
| 2018-09-06 | $15.02 | $15.02 | $14.99 | $15.02 | $11.17 | 51,983 |
| 2018-09-05 | $15.06 | $15.07 | $15.01 | $15.03 | $11.18 | 73,862 |
| 2018-09-04 | $15.04 | $15.07 | $15.03 | $15.06 | $11.20 | 59,546 |
| 2018-08-31 | $15.05 | $15.06 | $15.01 | $15.06 | $11.20 | 107,611 |
| 2018-08-30 | $15.04 | $15.04 | $14.97 | $15.04 | $11.18 | 74,279 |
| 2018-08-29 | $15.00 | $15.04 | $14.99 | $15.04 | $11.18 | 68,901 |
| 2018-08-28 | $15.00 | $15.00 | $14.98 | $15.00 | $11.15 | 63,408 |
| 2018-08-27 | $15.00 | $15.00 | $14.98 | $15.00 | $11.15 | 75,000 |
| 2018-08-24 | $14.99 | $15.00 | $14.97 | $14.99 | $11.15 | 100,255 |
| 2018-08-23 | $14.96 | $15.00 | $14.96 | $14.98 | $11.14 | 67,896 |
| 2018-08-22 | $14.98 | $15.00 | $14.95 | $14.98 | $11.14 | 67,695 |
| 2018-08-21 | $14.99 | $15.00 | $14.96 | $14.96 | $11.12 | 72,765 |
| 2018-08-20 | $14.92 | $15.00 | $14.91 | $14.98 | $11.14 | 86,972 |
| 2018-08-17 | $14.90 | $14.95 | $14.89 | $14.92 | $11.09 | 71,327 |
| 2018-08-16 | $14.87 | $14.92 | $14.87 | $14.92 | $11.09 | 69,818 |
| 2018-08-15 | $14.82 | $14.89 | $14.82 | $14.88 | $11.06 | 88,492 |
| 2018-08-14 | $14.84 | $14.89 | $14.82 | $14.85 | $11.04 | 95,113 |
| 2018-08-13 | $14.94 | $14.96 | $14.86 | $14.92 | $11.03 | 177,348 |
| 2018-08-10 | $14.96 | $15.00 | $14.93 | $14.94 | $11.05 | 57,733 |
| 2018-08-09 | $14.94 | $15.00 | $14.94 | $15.00 | $11.09 | 76,968 |
| 2018-08-08 | $14.94 | $14.98 | $14.94 | $14.94 | $11.05 | 98,647 |
| 2018-08-07 | $14.94 | $14.97 | $14.94 | $14.97 | $11.07 | 119,966 |
| 2018-08-06 | $14.88 | $14.95 | $14.88 | $14.95 | $11.06 | 56,642 |
| 2018-08-03 | $14.89 | $14.94 | $14.89 | $14.90 | $11.02 | 89,885 |
| 2018-08-02 | $14.84 | $14.92 | $14.84 | $14.89 | $11.01 | 60,416 |
| 2018-08-01 | $14.95 | $14.95 | $14.85 | $14.85 | $10.98 | 125,165 |
| 2018-07-31 | $14.92 | $14.95 | $14.92 | $14.95 | $11.06 | 79,425 |
| 2018-07-30 | $14.95 | $14.95 | $14.92 | $14.93 | $11.04 | 74,405 |
| 2018-07-27 | $14.93 | $14.95 | $14.93 | $14.94 | $11.05 | 95,305 |
| 2018-07-26 | $14.93 | $14.97 | $14.93 | $14.95 | $11.06 | 104,055 |
| 2018-07-25 | $14.92 | $14.97 | $14.91 | $14.94 | $11.05 | 161,475 |
| 2018-07-24 | $14.90 | $14.96 | $14.88 | $14.94 | $11.05 | 98,739 |
| 2018-07-23 | $14.83 | $14.90 | $14.81 | $14.90 | $11.02 | 122,251 |
| 2018-07-20 | $14.80 | $14.84 | $14.77 | $14.82 | $10.96 | 172,463 |
| 2018-07-19 | $14.81 | $14.84 | $14.81 | $14.82 | $10.96 | 69,635 |
| 2018-07-18 | $14.81 | $14.87 | $14.80 | $14.83 | $10.97 | 104,398 |
| 2018-07-17 | $14.81 | $14.85 | $14.80 | $14.81 | $10.95 | 110,324 |
| 2018-07-16 | $14.88 | $14.88 | $14.79 | $14.83 | $10.97 | 67,755 |
| 2018-07-13 | $14.92 | $14.92 | $14.87 | $14.88 | $11.01 | 88,140 |
| 2018-07-12 | $14.93 | $14.96 | $14.92 | $14.95 | $11.00 | 41,492 |
| 2018-07-11 | $14.90 | $14.94 | $14.90 | $14.93 | $10.98 | 82,193 |
| 2018-07-10 | $14.88 | $14.92 | $14.86 | $14.90 | $10.96 | 69,295 |
| 2018-07-09 | $14.84 | $14.88 | $14.83 | $14.87 | $10.94 | 75,120 |
| 2018-07-06 | $14.86 | $14.88 | $14.82 | $14.84 | $10.92 | 104,477 |
| 2018-07-05 | $14.84 | $14.86 | $14.83 | $14.86 | $10.93 | 39,508 |
| 2018-07-03 | $14.85 | $14.86 | $14.83 | $14.83 | $10.91 | 32,661 |
| 2018-07-02 | $14.87 | $14.87 | $14.85 | $14.86 | $10.93 | 57,414 |
| 2018-06-29 | $14.84 | $14.88 | $14.84 | $14.87 | $10.94 | 89,641 |
| 2018-06-28 | $14.87 | $14.87 | $14.81 | $14.82 | $10.90 | 94,534 |
| 2018-06-27 | $14.89 | $14.90 | $14.85 | $14.86 | $10.93 | 79,847 |
| 2018-06-26 | $14.84 | $14.90 | $14.84 | $14.89 | $10.95 | 104,844 |
| 2018-06-25 | $14.89 | $14.89 | $14.82 | $14.86 | $10.93 | 142,824 |
| 2018-06-22 | $14.89 | $14.89 | $14.86 | $14.89 | $10.95 | 90,671 |
| 2018-06-21 | $14.85 | $14.87 | $14.81 | $14.87 | $10.94 | 107,934 |
| 2018-06-20 | $14.88 | $14.90 | $14.85 | $14.87 | $10.94 | 84,164 |
| 2018-06-19 | $14.87 | $14.89 | $14.83 | $14.87 | $10.94 | 98,677 |
| 2018-06-18 | $14.87 | $14.91 | $14.83 | $14.87 | $10.94 | 174,284 |
| 2018-06-15 | $14.85 | $14.89 | $14.85 | $14.87 | $10.94 | 124,250 |
| 2018-06-14 | $14.88 | $14.92 | $14.85 | $14.86 | $10.93 | 89,950 |
| 2018-06-13 | $14.99 | $14.99 | $14.93 | $14.93 | $10.93 | 72,707 |
| 2018-06-12 | $14.91 | $14.97 | $14.91 | $14.95 | $10.94 | 93,673 |
| 2018-06-11 | $14.94 | $14.97 | $14.90 | $14.90 | $10.90 | 103,087 |
| 2018-06-08 | $14.94 | $14.98 | $14.92 | $14.97 | $10.95 | 66,195 |
| 2018-06-07 | $14.95 | $14.96 | $14.93 | $14.94 | $10.93 | 83,972 |
| 2018-06-06 | $14.94 | $14.96 | $14.91 | $14.95 | $10.94 | 60,755 |
| 2018-06-05 | $14.89 | $14.95 | $14.89 | $14.91 | $10.91 | 68,517 |
| 2018-06-04 | $14.90 | $14.94 | $14.89 | $14.90 | $10.90 | 87,828 |
| 2018-06-01 | $14.95 | $15.00 | $14.88 | $14.88 | $10.89 | 76,535 |
| 2018-05-31 | $14.94 | $14.97 | $14.89 | $14.97 | $10.95 | 134,283 |
| 2018-05-30 | $14.91 | $14.95 | $14.90 | $14.90 | $10.90 | 81,000 |
| 2018-05-29 | $14.92 | $14.97 | $14.90 | $14.94 | $10.93 | 60,820 |
| 2018-05-25 | $14.91 | $14.96 | $14.91 | $14.94 | $10.93 | 48,290 |
| 2018-05-24 | $14.93 | $14.95 | $14.91 | $14.91 | $10.91 | 42,931 |
| 2018-05-23 | $14.94 | $14.94 | $14.92 | $14.92 | $10.92 | 70,567 |
| 2018-05-22 | $14.93 | $14.96 | $14.93 | $14.95 | $10.94 | 61,185 |
| 2018-05-21 | $14.94 | $14.94 | $14.92 | $14.92 | $10.92 | 59,485 |
| 2018-05-18 | $14.95 | $14.97 | $14.91 | $14.94 | $10.93 | 76,973 |
| 2018-05-17 | $14.94 | $14.96 | $14.93 | $14.96 | $10.95 | 51,072 |
| 2018-05-16 | $14.95 | $14.97 | $14.94 | $14.94 | $10.93 | 52,619 |
| 2018-05-15 | $14.99 | $14.99 | $14.90 | $14.95 | $10.94 | 98,164 |
| 2018-05-14 | $14.99 | $14.99 | $14.96 | $14.99 | $10.97 | 69,942 |
| 2018-05-11 | $14.97 | $15.03 | $14.97 | $15.03 | $10.94 | 52,948 |
| 2018-05-10 | $15.01 | $15.02 | $14.97 | $14.97 | $10.90 | 92,289 |
| 2018-05-09 | $14.99 | $15.03 | $14.99 | $15.02 | $10.93 | 88,050 |
| 2018-05-08 | $15.00 | $15.01 | $14.96 | $14.99 | $10.91 | 105,059 |
| 2018-05-07 | $14.98 | $15.00 | $14.97 | $15.00 | $10.92 | 76,600 |
| 2018-05-04 | $15.01 | $15.04 | $14.97 | $14.98 | $10.90 | 55,773 |
| 2018-05-03 | $15.06 | $15.07 | $15.00 | $15.01 | $10.93 | 90,107 |
| 2018-05-02 | $15.02 | $15.05 | $15.00 | $15.04 | $10.95 | 33,870 |
| 2018-05-01 | $15.00 | $15.03 | $14.99 | $15.02 | $10.93 | 67,810 |
| 2018-04-30 | $14.98 | $15.05 | $14.96 | $15.05 | $10.95 | 75,201 |
| 2018-04-27 | $15.02 | $15.05 | $14.93 | $14.94 | $10.87 | 166,903 |
| 2018-04-26 | $15.00 | $15.03 | $15.00 | $15.01 | $10.93 | 66,433 |
| 2018-04-25 | $14.99 | $15.02 | $14.96 | $15.00 | $10.92 | 72,508 |
| 2018-04-24 | $15.04 | $15.04 | $14.97 | $14.99 | $10.91 | 42,280 |
| 2018-04-23 | $14.99 | $15.04 | $14.99 | $15.01 | $10.93 | 80,311 |
| 2018-04-20 | $15.10 | $15.10 | $14.99 | $14.99 | $10.91 | 68,910 |
| 2018-04-19 | $15.08 | $15.10 | $15.07 | $15.09 | $10.98 | 82,807 |
| 2018-04-18 | $15.11 | $15.15 | $15.08 | $15.13 | $11.01 | 100,994 |
| 2018-04-17 | $15.14 | $15.15 | $15.10 | $15.13 | $11.01 | 65,523 |
| 2018-04-16 | $15.06 | $15.11 | $15.05 | $15.11 | $11.00 | 75,107 |
| 2018-04-13 | $15.13 | $15.14 | $15.03 | $15.05 | $10.95 | 79,376 |
| 2018-04-12 | $15.15 | $15.21 | $15.13 | $15.19 | $11.00 | 79,111 |
| 2018-04-11 | $15.09 | $15.15 | $15.09 | $15.13 | $10.96 | 90,660 |
| 2018-04-10 | $15.14 | $15.14 | $15.10 | $15.13 | $10.96 | 68,084 |
| 2018-04-09 | $15.07 | $15.11 | $15.05 | $15.08 | $10.92 | 37,102 |
| 2018-04-06 | $15.13 | $15.13 | $15.04 | $15.05 | $10.90 | 65,778 |
| 2018-04-05 | $15.14 | $15.15 | $15.10 | $15.12 | $10.95 | 56,712 |
| 2018-04-04 | $14.91 | $15.14 | $14.91 | $15.13 | $10.96 | 97,988 |
| 2018-04-03 | $15.05 | $15.08 | $14.95 | $14.99 | $10.85 | 139,589 |
| 2018-04-02 | $15.06 | $15.08 | $15.03 | $15.04 | $10.89 | 58,322 |
| 2018-03-29 | $15.05 | $15.09 | $15.01 | $15.08 | $10.92 | 119,585 |
| 2018-03-28 | $14.99 | $15.04 | $14.99 | $15.02 | $10.88 | 51,305 |
| 2018-03-27 | $14.99 | $15.12 | $14.95 | $15.02 | $10.88 | 117,743 |
| 2018-03-26 | $14.95 | $14.97 | $14.94 | $14.96 | $10.83 | 72,087 |
| 2018-03-23 | $14.98 | $14.99 | $14.93 | $14.95 | $10.82 | 106,318 |
| 2018-03-22 | $14.98 | $15.02 | $14.97 | $14.98 | $10.85 | 77,355 |
| 2018-03-21 | $15.01 | $15.03 | $15.01 | $15.02 | $10.88 | 74,249 |
| 2018-03-20 | $15.09 | $15.09 | $15.00 | $15.02 | $10.88 | 103,577 |
| 2018-03-19 | $15.11 | $15.14 | $15.05 | $15.05 | $10.90 | 98,841 |
| 2018-03-16 | $15.13 | $15.15 | $15.11 | $15.14 | $10.96 | 104,690 |
| 2018-03-15 | $15.17 | $15.19 | $15.14 | $15.15 | $10.97 | 84,131 |
| 2018-03-14 | $15.18 | $15.21 | $15.13 | $15.17 | $10.98 | 116,733 |
| 2018-03-13 | $15.30 | $15.31 | $15.25 | $15.27 | $11.00 | 52,906 |
| 2018-03-12 | $15.27 | $15.35 | $15.27 | $15.30 | $11.02 | 94,584 |
| 2018-03-09 | $15.24 | $15.32 | $15.23 | $15.30 | $11.02 | 63,601 |
| 2018-03-08 | $15.19 | $15.22 | $15.18 | $15.20 | $10.95 | 82,474 |
| 2018-03-07 | $15.13 | $15.18 | $15.13 | $15.15 | $10.91 | 54,428 |
| 2018-03-06 | $15.16 | $15.20 | $15.12 | $15.16 | $10.92 | 77,353 |
| 2018-03-05 | $15.15 | $15.22 | $15.13 | $15.15 | $10.91 | 69,252 |
| 2018-03-02 | $15.11 | $15.17 | $15.11 | $15.15 | $10.91 | 77,904 |
| 2018-03-01 | $15.25 | $15.27 | $15.15 | $15.16 | $10.92 | 91,562 |
| 2018-02-28 | $15.22 | $15.29 | $15.22 | $15.25 | $10.98 | 94,240 |
| 2018-02-27 | $15.30 | $15.30 | $15.19 | $15.23 | $10.97 | 70,218 |
| 2018-02-26 | $15.27 | $15.31 | $15.27 | $15.28 | $11.01 | 69,771 |
| 2018-02-23 | $15.26 | $15.28 | $15.25 | $15.26 | $10.99 | 79,607 |
| 2018-02-22 | $15.25 | $15.28 | $15.20 | $15.25 | $10.98 | 123,553 |
| 2018-02-21 | $15.28 | $15.30 | $15.22 | $15.25 | $10.98 | 125,118 |
| 2018-02-20 | $15.25 | $15.30 | $15.21 | $15.26 | $10.99 | 75,983 |
| 2018-02-16 | $15.27 | $15.33 | $15.23 | $15.27 | $11.00 | 136,092 |
| 2018-02-15 | $15.20 | $15.28 | $15.20 | $15.26 | $10.99 | 118,259 |
| 2018-02-14 | $15.25 | $15.25 | $15.17 | $15.20 | $10.95 | 109,466 |
| 2018-02-13 | $15.31 | $15.33 | $15.27 | $15.30 | $10.96 | 65,614 |
| 2018-02-12 | $15.30 | $15.36 | $15.29 | $15.32 | $10.98 | 86,805 |
| 2018-02-09 | $15.34 | $15.36 | $15.19 | $15.28 | $10.95 | 99,150 |
| 2018-02-08 | $15.45 | $15.54 | $15.28 | $15.36 | $11.01 | 123,972 |
| 2018-02-07 | $15.37 | $15.55 | $15.37 | $15.44 | $11.06 | 107,475 |
| 2018-02-06 | $15.15 | $15.44 | $15.10 | $15.40 | $11.03 | 179,153 |
| 2018-02-05 | $15.64 | $15.65 | $15.34 | $15.37 | $11.01 | 135,386 |
| 2018-02-02 | $15.68 | $15.73 | $15.65 | $15.68 | $11.24 | 83,237 |
| 2018-02-01 | $15.71 | $15.76 | $15.70 | $15.75 | $11.29 | 158,204 |
| 2018-01-31 | $15.78 | $15.87 | $15.77 | $15.81 | $11.33 | 74,243 |
| 2018-01-30 | $15.79 | $15.79 | $15.68 | $15.75 | $11.29 | 108,369 |
| 2018-01-29 | $15.97 | $15.98 | $15.80 | $15.80 | $11.32 | 90,708 |
| 2018-01-26 | $15.99 | $16.02 | $15.98 | $16.01 | $11.47 | 73,621 |
| 2018-01-25 | $15.98 | $16.00 | $15.95 | $15.96 | $11.44 | 113,980 |
| 2018-01-24 | $15.98 | $16.02 | $15.96 | $16.00 | $11.46 | 121,627 |
| 2018-01-23 | $15.86 | $15.96 | $15.86 | $15.95 | $11.43 | 104,710 |
| 2018-01-22 | $15.82 | $15.88 | $15.82 | $15.85 | $11.36 | 110,019 |
| 2018-01-19 | $15.82 | $15.91 | $15.76 | $15.82 | $11.34 | 152,512 |
| 2018-01-18 | $16.00 | $16.00 | $15.85 | $15.85 | $11.36 | 112,631 |
| 2018-01-17 | $16.09 | $16.09 | $15.96 | $15.97 | $11.44 | 98,945 |
| 2018-01-16 | $16.08 | $16.10 | $16.05 | $16.09 | $11.53 | 54,797 |
| 2018-01-12 | $16.01 | $16.09 | $15.99 | $16.04 | $11.49 | 77,734 |
| 2018-01-11 | $16.08 | $16.10 | $15.99 | $16.01 | $11.47 | 107,353 |
| 2018-01-10 | $16.01 | $16.09 | $16.01 | $16.08 | $11.52 | 129,881 |
| 2018-01-09 | $16.06 | $16.09 | $16.05 | $16.05 | $11.50 | 110,191 |
| 2018-01-08 | $16.29 | $16.29 | $15.52 | $16.08 | $11.52 | 199,467 |
| 2018-01-05 | $15.93 | $16.07 | $15.91 | $16.05 | $11.50 | 139,004 |
| 2018-01-04 | $16.00 | $16.05 | $15.91 | $15.91 | $11.40 | 73,080 |
| 2018-01-03 | $16.02 | $16.02 | $15.92 | $16.01 | $11.47 | 82,681 |
| 2018-01-02 | $15.88 | $16.00 | $15.88 | $16.00 | $11.46 | 72,010 |
| 2017-12-29 | $15.85 | $15.91 | $15.82 | $15.89 | $11.39 | 107,002 |
| 2017-12-28 | $15.83 | $15.88 | $15.79 | $15.87 | $11.37 | 88,661 |
| 2017-12-27 | $15.91 | $15.93 | $15.89 | $15.91 | $11.34 | 75,709 |
| 2017-12-26 | $15.83 | $15.94 | $15.83 | $15.93 | $11.36 | 82,176 |
| 2017-12-22 | $15.85 | $15.86 | $15.81 | $15.86 | $11.31 | 63,398 |
| 2017-12-21 | $15.86 | $15.89 | $15.81 | $15.81 | $11.27 | 104,047 |
| 2017-12-20 | $15.80 | $15.90 | $15.80 | $15.89 | $11.33 | 149,324 |
| 2017-12-19 | $15.75 | $15.82 | $15.73 | $15.81 | $11.27 | 129,251 |
| 2017-12-18 | $15.84 | $15.85 | $15.75 | $15.75 | $11.23 | 135,711 |
| 2017-12-15 | $15.85 | $15.85 | $15.83 | $15.85 | $11.30 | 70,466 |
| 2017-12-14 | $15.81 | $15.86 | $15.81 | $15.81 | $11.27 | 125,054 |
| 2017-12-13 | $15.78 | $15.84 | $15.77 | $15.82 | $11.28 | 150,561 |
| 2017-12-12 | $15.80 | $15.86 | $15.79 | $15.79 | $11.26 | 106,708 |
| 2017-12-11 | $15.86 | $15.87 | $15.78 | $15.81 | $11.27 | 114,889 |
| 2017-12-08 | $16.02 | $16.02 | $15.89 | $15.93 | $11.30 | 78,373 |
| 2017-12-07 | $16.02 | $16.05 | $15.97 | $15.97 | $11.33 | 75,633 |
| 2017-12-06 | $15.96 | $16.05 | $15.96 | $16.05 | $11.39 | 60,970 |
| 2017-12-05 | $15.92 | $15.98 | $15.92 | $15.98 | $11.34 | 76,879 |
| 2017-12-04 | $15.95 | $16.00 | $15.91 | $15.91 | $11.29 | 75,464 |
| 2017-12-01 | $15.93 | $15.97 | $15.89 | $15.95 | $11.32 | 83,782 |
| 2017-11-30 | $15.88 | $15.93 | $15.86 | $15.91 | $11.29 | 100,967 |
| 2017-11-29 | $15.88 | $15.91 | $15.84 | $15.86 | $11.25 | 68,466 |
| 2017-11-28 | $15.82 | $15.92 | $15.79 | $15.92 | $11.29 | 106,278 |
| 2017-11-27 | $15.80 | $15.86 | $15.80 | $15.85 | $11.24 | 85,674 |
| 2017-11-24 | $15.80 | $15.85 | $15.80 | $15.83 | $11.23 | 44,233 |
| 2017-11-22 | $15.82 | $15.83 | $15.76 | $15.76 | $11.18 | 67,945 |
| 2017-11-21 | $15.82 | $15.83 | $15.79 | $15.82 | $11.22 | 97,325 |
| 2017-11-20 | $15.82 | $15.83 | $15.78 | $15.80 | $11.21 | 61,615 |
| 2017-11-17 | $15.80 | $15.83 | $15.76 | $15.80 | $11.21 | 64,653 |
| 2017-11-16 | $15.66 | $15.80 | $15.66 | $15.77 | $11.19 | 92,734 |
| 2017-11-15 | $15.51 | $15.62 | $15.51 | $15.62 | $11.08 | 86,156 |
| 2017-11-14 | $15.71 | $15.71 | $15.52 | $15.52 | $11.01 | 149,039 |
| 2017-11-13 | $15.90 | $15.93 | $15.82 | $15.82 | $11.17 | 100,081 |
| 2017-11-10 | $15.99 | $16.02 | $15.91 | $15.95 | $11.26 | 60,249 |
| 2017-11-09 | $16.06 | $16.06 | $15.97 | $15.98 | $11.28 | 89,125 |
| 2017-11-08 | $16.15 | $16.15 | $16.08 | $16.09 | $11.36 | 70,157 |
| 2017-11-07 | $16.19 | $16.21 | $16.12 | $16.15 | $11.40 | 87,217 |
| 2017-11-06 | $16.15 | $16.19 | $16.13 | $16.17 | $11.41 | 46,978 |
| 2017-11-03 | $16.02 | $16.19 | $15.99 | $16.16 | $11.41 | 209,689 |
| 2017-11-02 | $16.03 | $16.05 | $15.98 | $16.00 | $11.29 | 61,460 |
| 2017-11-01 | $16.05 | $16.08 | $16.00 | $16.01 | $11.30 | 39,709 |
| 2017-10-31 | $16.08 | $16.09 | $15.99 | $16.05 | $11.33 | 113,790 |
| 2017-10-30 | $16.04 | $16.10 | $16.04 | $16.07 | $11.34 | 90,137 |
| 2017-10-27 | $16.05 | $16.05 | $16.00 | $16.03 | $11.31 | 41,251 |
| 2017-10-26 | $16.06 | $16.07 | $15.99 | $16.00 | $11.29 | 108,944 |
| 2017-10-25 | $16.14 | $16.18 | $15.98 | $15.98 | $11.28 | 165,209 |
| 2017-10-24 | $16.24 | $16.26 | $16.17 | $16.17 | $11.41 | 103,972 |
| 2017-10-23 | $16.19 | $16.24 | $16.17 | $16.23 | $11.46 | 67,554 |
| 2017-10-20 | $16.11 | $16.19 | $16.11 | $16.18 | $11.42 | 71,738 |
| 2017-10-19 | $16.15 | $16.15 | $16.07 | $16.11 | $11.37 | 79,557 |
| 2017-10-18 | $16.17 | $16.18 | $16.12 | $16.17 | $11.41 | 79,899 |
| 2017-10-17 | $16.20 | $16.23 | $16.15 | $16.17 | $11.41 | 99,038 |
| 2017-10-16 | $16.21 | $16.21 | $16.15 | $16.21 | $11.44 | 50,398 |
| 2017-10-13 | $16.18 | $16.21 | $16.16 | $16.20 | $11.43 | 53,076 |
| 2017-10-12 | $16.23 | $16.27 | $16.20 | $16.24 | $11.41 | 75,546 |
| 2017-10-11 | $16.25 | $16.30 | $16.22 | $16.27 | $11.43 | 141,927 |
| 2017-10-10 | $16.16 | $16.25 | $16.14 | $16.25 | $11.41 | 89,703 |
| 2017-10-09 | $16.13 | $16.17 | $16.11 | $16.16 | $11.35 | 52,192 |
| 2017-10-06 | $16.07 | $16.13 | $16.05 | $16.13 | $11.33 | 64,600 |
| 2017-10-05 | $16.11 | $16.17 | $16.00 | $16.03 | $11.26 | 167,280 |
| 2017-10-04 | $16.11 | $16.15 | $16.06 | $16.07 | $11.29 | 81,489 |
| 2017-10-03 | $16.15 | $16.17 | $16.10 | $16.16 | $11.35 | 58,861 |
| 2017-10-02 | $16.15 | $16.16 | $16.12 | $16.15 | $11.34 | 43,736 |
| 2017-09-29 | $16.08 | $16.16 | $16.07 | $16.11 | $11.31 | 136,532 |
| 2017-09-28 | $16.07 | $16.08 | $16.02 | $16.07 | $11.29 | 79,897 |
| 2017-09-27 | $16.05 | $16.11 | $16.02 | $16.09 | $11.30 | 75,509 |
| 2017-09-26 | $16.01 | $16.08 | $16.00 | $16.08 | $11.29 | 105,888 |
| 2017-09-25 | $16.07 | $16.07 | $16.01 | $16.02 | $11.25 | 53,180 |
| 2017-09-22 | $16.01 | $16.07 | $16.01 | $16.05 | $11.27 | 53,463 |
| 2017-09-21 | $16.02 | $16.04 | $15.99 | $16.02 | $11.25 | 60,358 |
| 2017-09-20 | $15.99 | $16.01 | $15.97 | $16.00 | $11.24 | 44,938 |
| 2017-09-19 | $16.03 | $16.05 | $15.97 | $15.99 | $11.23 | 64,047 |
| 2017-09-18 | $16.02 | $16.04 | $16.01 | $16.04 | $11.27 | 73,901 |
| 2017-09-15 | $16.00 | $16.02 | $15.95 | $15.98 | $11.22 | 73,831 |
| 2017-09-14 | $15.95 | $15.98 | $15.94 | $15.96 | $11.21 | 52,334 |
| 2017-09-13 | $16.03 | $16.04 | $16.00 | $16.00 | $11.18 | 64,239 |
| 2017-09-12 | $16.01 | $16.03 | $16.00 | $16.01 | $11.19 | 74,926 |
| 2017-09-11 | $15.97 | $16.01 | $15.97 | $15.98 | $11.17 | 84,947 |
| 2017-09-08 | $16.01 | $16.02 | $15.93 | $15.95 | $11.15 | 40,192 |
| 2017-09-07 | $15.96 | $16.02 | $15.94 | $16.02 | $11.20 | 68,049 |
| 2017-09-06 | $15.98 | $15.99 | $15.93 | $15.96 | $11.15 | 73,091 |
| 2017-09-05 | $15.98 | $16.00 | $15.93 | $15.98 | $11.17 | 131,483 |
| 2017-09-01 | $15.97 | $16.02 | $15.97 | $16.00 | $11.18 | 74,540 |
| 2017-08-31 | $15.98 | $16.01 | $15.96 | $15.99 | $11.17 | 82,427 |
| 2017-08-30 | $15.97 | $16.00 | $15.92 | $15.96 | $11.15 | 122,612 |
| 2017-08-29 | $15.95 | $16.00 | $15.95 | $15.98 | $11.17 | 62,983 |
| 2017-08-28 | $15.99 | $16.02 | $15.94 | $16.00 | $11.18 | 101,196 |
| 2017-08-25 | $15.90 | $16.00 | $15.90 | $15.98 | $11.17 | 61,486 |
| 2017-08-24 | $15.85 | $15.92 | $15.83 | $15.91 | $11.12 | 65,190 |
| 2017-08-23 | $15.90 | $15.94 | $15.81 | $15.83 | $11.06 | 176,145 |
| 2017-08-22 | $15.87 | $15.93 | $15.86 | $15.90 | $11.11 | 90,099 |
| 2017-08-21 | $15.85 | $15.88 | $15.82 | $15.83 | $11.06 | 100,999 |
| 2017-08-18 | $15.84 | $15.87 | $15.82 | $15.83 | $11.06 | 93,562 |
| 2017-08-17 | $15.87 | $15.93 | $15.83 | $15.85 | $11.08 | 79,926 |
| 2017-08-16 | $15.84 | $15.90 | $15.83 | $15.87 | $11.09 | 192,758 |
| 2017-08-15 | $15.86 | $15.90 | $15.84 | $15.88 | $11.10 | 94,842 |
| 2017-08-14 | $15.80 | $15.94 | $15.80 | $15.90 | $11.11 | 247,216 |
| 2017-08-11 | $15.45 | $15.88 | $15.43 | $15.80 | $11.04 | 342,374 |
| 2017-08-10 | $15.98 | $15.98 | $15.76 | $15.76 | $10.96 | 371,457 |
| 2017-08-09 | $16.07 | $16.09 | $15.97 | $16.00 | $11.13 | 289,241 |
| 2017-08-08 | $16.08 | $16.14 | $16.03 | $16.07 | $11.17 | 255,073 |
| 2017-08-07 | $15.97 | $16.11 | $15.96 | $16.11 | $11.20 | 230,799 |
| 2017-08-04 | $15.97 | $15.98 | $15.92 | $15.95 | $11.09 | 79,758 |
| 2017-08-03 | $15.93 | $15.97 | $15.89 | $15.96 | $11.10 | 89,057 |
| 2017-08-02 | $15.89 | $15.94 | $15.87 | $15.91 | $11.06 | 102,422 |
| 2017-08-01 | $15.89 | $15.93 | $15.83 | $15.87 | $11.04 | 166,068 |
| 2017-07-31 | $15.98 | $16.01 | $15.84 | $15.89 | $11.05 | 182,639 |
| 2017-07-28 | $15.85 | $15.96 | $15.85 | $15.96 | $11.10 | 55,318 |
| 2017-07-27 | $15.90 | $15.92 | $15.84 | $15.84 | $11.01 | 69,841 |
| 2017-07-26 | $15.88 | $15.95 | $15.85 | $15.87 | $11.04 | 92,440 |
| 2017-07-25 | $15.88 | $15.88 | $15.84 | $15.86 | $11.03 | 54,534 |
| 2017-07-24 | $15.79 | $15.86 | $15.78 | $15.86 | $11.03 | 81,209 |
| 2017-07-21 | $15.78 | $15.80 | $15.73 | $15.80 | $10.99 | 94,183 |
| 2017-07-20 | $15.89 | $15.91 | $15.73 | $15.80 | $10.99 | 188,911 |
| 2017-07-19 | $15.85 | $15.89 | $15.83 | $15.89 | $11.05 | 63,011 |
| 2017-07-18 | $15.79 | $15.86 | $15.76 | $15.86 | $11.03 | 134,449 |
| 2017-07-17 | $15.79 | $15.82 | $15.73 | $15.79 | $10.98 | 60,649 |
| 2017-07-14 | $15.74 | $15.81 | $15.74 | $15.77 | $10.97 | 63,780 |
| 2017-07-13 | $15.73 | $15.79 | $15.72 | $15.74 | $10.95 | 98,280 |
| 2017-07-12 | $15.74 | $15.80 | $15.72 | $15.74 | $10.95 | 76,488 |
| 2017-07-11 | $15.75 | $15.82 | $15.75 | $15.79 | $10.92 | 50,999 |
| 2017-07-10 | $15.73 | $15.80 | $15.67 | $15.79 | $10.92 | 137,197 |
| 2017-07-07 | $15.71 | $15.75 | $15.69 | $15.72 | $10.88 | 62,802 |
| 2017-07-06 | $15.69 | $15.73 | $15.64 | $15.70 | $10.86 | 96,942 |
| 2017-07-05 | $15.72 | $15.74 | $15.66 | $15.70 | $10.86 | 131,274 |
| 2017-07-03 | $15.74 | $15.78 | $15.73 | $15.78 | $10.92 | 52,717 |
| 2017-06-30 | $15.62 | $15.78 | $15.60 | $15.78 | $10.92 | 108,651 |
| 2017-06-29 | $15.63 | $15.64 | $15.57 | $15.63 | $10.81 | 73,234 |
| 2017-06-28 | $15.60 | $15.65 | $15.59 | $15.63 | $10.81 | 45,889 |
| 2017-06-27 | $15.63 | $15.64 | $15.59 | $15.61 | $10.80 | 21,835 |
| 2017-06-26 | $15.63 | $15.65 | $15.58 | $15.60 | $10.79 | 19,487 |
| 2017-06-23 | $15.68 | $15.68 | $15.61 | $15.62 | $10.81 | 87,939 |
| 2017-06-22 | $15.65 | $15.70 | $15.63 | $15.68 | $10.85 | 105,191 |
| 2017-06-21 | $15.70 | $15.71 | $15.63 | $15.63 | $10.81 | 87,271 |
| 2017-06-20 | $15.65 | $15.72 | $15.65 | $15.70 | $10.86 | 72,726 |
| 2017-06-19 | $15.66 | $15.71 | $15.66 | $15.66 | $10.83 | 69,162 |
| 2017-06-16 | $15.70 | $15.70 | $15.64 | $15.68 | $10.85 | 30,384 |
| 2017-06-15 | $15.64 | $15.67 | $15.61 | $15.67 | $10.84 | 63,364 |
| 2017-06-14 | $15.63 | $15.68 | $15.62 | $15.65 | $10.83 | 59,389 |
| 2017-06-13 | $15.63 | $15.67 | $15.62 | $15.63 | $10.81 | 93,805 |
| 2017-06-12 | $15.77 | $15.79 | $15.72 | $15.73 | $10.82 | 69,569 |
| 2017-06-09 | $15.72 | $15.78 | $15.71 | $15.78 | $10.86 | 75,627 |
| 2017-06-08 | $15.76 | $15.79 | $15.69 | $15.71 | $10.81 | 103,298 |
| 2017-06-07 | $15.77 | $15.80 | $15.75 | $15.76 | $10.84 | 70,757 |
| 2017-06-06 | $15.70 | $15.79 | $15.68 | $15.79 | $10.86 | 81,726 |
| 2017-06-05 | $15.75 | $15.76 | $15.70 | $15.71 | $10.81 | 56,107 |
| 2017-06-02 | $15.70 | $15.76 | $15.69 | $15.76 | $10.84 | 60,716 |
| 2017-06-01 | $15.69 | $15.73 | $15.68 | $15.68 | $10.79 | 103,316 |
| 2017-05-31 | $15.73 | $15.73 | $15.68 | $15.72 | $10.82 | 72,190 |
| 2017-05-30 | $15.73 | $15.73 | $15.68 | $15.70 | $10.80 | 58,706 |
| 2017-05-26 | $15.70 | $15.76 | $15.70 | $15.73 | $10.82 | 78,522 |
| 2017-05-25 | $15.68 | $15.74 | $15.66 | $15.74 | $10.83 | 87,241 |
| 2017-05-24 | $15.64 | $15.69 | $15.64 | $15.68 | $10.79 | 77,220 |
| 2017-05-23 | $15.60 | $15.67 | $15.57 | $15.64 | $10.76 | 57,464 |
| 2017-05-22 | $15.62 | $15.62 | $15.57 | $15.59 | $10.73 | 69,100 |
| 2017-05-19 | $15.55 | $15.65 | $15.55 | $15.61 | $10.74 | 69,412 |
| 2017-05-18 | $15.54 | $15.58 | $15.52 | $15.55 | $10.70 | 70,233 |
| 2017-05-17 | $15.65 | $15.65 | $15.54 | $15.56 | $10.71 | 106,506 |
| 2017-05-16 | $15.69 | $15.70 | $15.62 | $15.66 | $10.77 | 80,065 |
| 2017-05-15 | $15.68 | $15.73 | $15.65 | $15.67 | $10.78 | 69,655 |
| 2017-05-12 | $15.67 | $15.71 | $15.67 | $15.67 | $10.78 | 55,091 |
| 2017-05-11 | $15.68 | $15.71 | $15.63 | $15.69 | $10.80 | 70,152 |
| 2017-05-10 | $15.66 | $15.77 | $15.66 | $15.75 | $10.78 | 101,886 |
| 2017-05-09 | $15.70 | $15.74 | $15.68 | $15.68 | $10.73 | 69,248 |
| 2017-05-08 | $15.71 | $15.74 | $15.69 | $15.69 | $10.74 | 82,723 |
| 2017-05-05 | $15.69 | $15.75 | $15.69 | $15.71 | $10.75 | 87,179 |
| 2017-05-04 | $15.74 | $15.75 | $15.66 | $15.67 | $10.72 | 108,059 |
| 2017-05-03 | $15.74 | $15.76 | $15.70 | $15.74 | $10.77 | 77,674 |
| 2017-05-02 | $15.73 | $15.79 | $15.72 | $15.74 | $10.77 | 85,841 |
| 2017-05-01 | $15.70 | $15.76 | $15.68 | $15.74 | $10.77 | 108,935 |
| 2017-04-28 | $15.67 | $15.73 | $15.65 | $15.71 | $10.75 | 89,109 |
| 2017-04-27 | $15.68 | $15.71 | $15.66 | $15.69 | $10.74 | 60,863 |
| 2017-04-26 | $15.68 | $15.71 | $15.66 | $15.69 | $10.74 | 74,921 |
| 2017-04-25 | $15.65 | $15.68 | $15.61 | $15.68 | $10.73 | 133,544 |
| 2017-04-24 | $15.58 | $15.65 | $15.58 | $15.64 | $10.70 | 146,557 |
| 2017-04-21 | $15.55 | $15.64 | $15.54 | $15.61 | $10.68 | 107,897 |
| 2017-04-20 | $15.50 | $15.64 | $15.50 | $15.58 | $10.66 | 102,570 |
| 2017-04-19 | $15.57 | $15.62 | $15.56 | $15.56 | $10.65 | 66,417 |
| 2017-04-18 | $15.64 | $15.67 | $15.52 | $15.53 | $10.63 | 186,558 |
| 2017-04-17 | $15.66 | $15.71 | $15.65 | $15.65 | $10.71 | 66,655 |
| 2017-04-13 | $15.60 | $15.71 | $15.60 | $15.68 | $10.73 | 65,413 |
| 2017-04-12 | $15.62 | $15.65 | $15.61 | $15.63 | $10.69 | 59,039 |
| 2017-04-11 | $15.63 | $15.67 | $15.60 | $15.64 | $10.70 | 80,592 |
| 2017-04-10 | $15.67 | $15.74 | $15.63 | $15.73 | $10.70 | 116,143 |
| 2017-04-07 | $15.55 | $15.64 | $15.55 | $15.62 | $10.63 | 52,309 |
| 2017-04-06 | $15.56 | $15.61 | $15.55 | $15.56 | $10.59 | 65,344 |
| 2017-04-05 | $15.57 | $15.62 | $15.56 | $15.58 | $10.60 | 59,875 |
| 2017-04-04 | $15.58 | $15.60 | $15.54 | $15.55 | $10.58 | 61,476 |
| 2017-04-03 | $15.52 | $15.61 | $15.52 | $15.58 | $10.60 | 144,778 |
| 2017-03-31 | $15.53 | $15.57 | $15.50 | $15.57 | $10.59 | 84,892 |
| 2017-03-30 | $15.48 | $15.53 | $15.47 | $15.50 | $10.55 | 59,192 |
| 2017-03-29 | $15.48 | $15.50 | $15.44 | $15.47 | $10.53 | 89,221 |
| 2017-03-28 | $15.39 | $15.46 | $15.39 | $15.46 | $10.52 | 138,094 |
| 2017-03-27 | $15.31 | $15.41 | $15.31 | $15.39 | $10.47 | 66,331 |
| 2017-03-24 | $15.41 | $15.43 | $15.38 | $15.40 | $10.48 | 102,431 |
| 2017-03-23 | $15.43 | $15.46 | $15.37 | $15.38 | $10.47 | 74,140 |
| 2017-03-22 | $15.41 | $15.43 | $15.36 | $15.43 | $10.50 | 62,829 |
| 2017-03-21 | $15.51 | $15.52 | $15.39 | $15.39 | $10.47 | 100,920 |
| 2017-03-20 | $15.45 | $15.50 | $15.43 | $15.50 | $10.55 | 114,307 |
| 2017-03-17 | $15.40 | $15.45 | $15.36 | $15.45 | $10.51 | 96,352 |
| 2017-03-16 | $15.42 | $15.45 | $15.37 | $15.38 | $10.47 | 108,278 |
| 2017-03-15 | $15.23 | $15.46 | $15.23 | $15.44 | $10.51 | 219,632 |
| 2017-03-14 | $15.37 | $15.37 | $15.20 | $15.23 | $10.36 | 164,275 |
| 2017-03-13 | $15.61 | $15.61 | $15.39 | $15.42 | $10.49 | 123,765 |
| 2017-03-10 | $15.50 | $15.69 | $15.50 | $15.64 | $10.58 | 156,254 |
| 2017-03-09 | $15.75 | $15.75 | $15.40 | $15.48 | $10.47 | 241,839 |
| 2017-03-08 | $15.95 | $15.96 | $15.75 | $15.75 | $10.66 | 147,462 |
| 2017-03-07 | $15.95 | $16.00 | $15.94 | $15.96 | $10.80 | 113,016 |
| 2017-03-06 | $15.96 | $16.00 | $15.95 | $16.00 | $10.83 | 101,482 |
| 2017-03-03 | $16.03 | $16.03 | $15.96 | $15.97 | $10.81 | 96,693 |
| 2017-03-02 | $16.06 | $16.07 | $16.01 | $16.03 | $10.85 | 71,962 |
| 2017-03-01 | $15.99 | $16.04 | $15.97 | $16.03 | $10.85 | 95,223 |
| 2017-02-28 | $15.92 | $15.98 | $15.91 | $15.98 | $10.81 | 94,761 |
| 2017-02-27 | $15.91 | $15.94 | $15.90 | $15.90 | $10.76 | 73,717 |
| 2017-02-24 | $15.88 | $15.94 | $15.88 | $15.90 | $10.76 | 92,714 |
| 2017-02-23 | $15.92 | $15.92 | $15.88 | $15.88 | $10.75 | 69,395 |
| 2017-02-22 | $15.77 | $15.93 | $15.77 | $15.92 | $10.77 | 188,671 |
| 2017-02-21 | $15.76 | $15.84 | $15.76 | $15.84 | $10.72 | 112,786 |
| 2017-02-17 | $15.74 | $15.74 | $15.71 | $15.74 | $10.65 | 54,411 |
| 2017-02-16 | $15.76 | $15.78 | $15.72 | $15.74 | $10.65 | 72,769 |
| 2017-02-15 | $15.82 | $15.86 | $15.70 | $15.76 | $10.66 | 159,438 |
| 2017-02-14 | $15.82 | $15.86 | $15.80 | $15.82 | $10.70 | 108,019 |
| 2017-02-13 | $15.85 | $15.87 | $15.81 | $15.81 | $10.70 | 92,164 |
| 2017-02-10 | $15.94 | $15.94 | $15.88 | $15.90 | $10.70 | 99,748 |
| 2017-02-09 | $15.87 | $15.92 | $15.86 | $15.91 | $10.71 | 126,195 |
| 2017-02-08 | $15.85 | $15.86 | $15.83 | $15.85 | $10.66 | 106,584 |
| 2017-02-07 | $15.92 | $15.92 | $15.82 | $15.85 | $10.67 | 115,330 |
| 2017-02-06 | $15.80 | $15.90 | $15.79 | $15.90 | $10.70 | 68,751 |
| 2017-02-03 | $15.82 | $15.82 | $15.77 | $15.78 | $10.62 | 97,230 |
| 2017-02-02 | $15.84 | $15.84 | $15.79 | $15.82 | $10.65 | 94,456 |
| 2017-02-01 | $15.86 | $15.87 | $15.78 | $15.81 | $10.64 | 78,663 |
| 2017-01-31 | $15.75 | $15.84 | $15.73 | $15.84 | $10.66 | 76,114 |
| 2017-01-30 | $15.70 | $15.77 | $15.70 | $15.76 | $10.61 | 67,086 |
| 2017-01-27 | $15.77 | $15.78 | $15.71 | $15.76 | $10.61 | 96,559 |
| 2017-01-26 | $15.70 | $15.76 | $15.70 | $15.76 | $10.61 | 67,794 |
| 2017-01-25 | $15.66 | $15.73 | $15.66 | $15.69 | $10.56 | 134,618 |
| 2017-01-24 | $15.62 | $15.66 | $15.60 | $15.64 | $10.52 | 87,570 |
| 2017-01-23 | $15.54 | $15.65 | $15.54 | $15.62 | $10.51 | 88,376 |
| 2017-01-20 | $15.61 | $15.62 | $15.50 | $15.54 | $10.46 | 117,130 |
| 2017-01-19 | $15.61 | $15.61 | $15.57 | $15.60 | $10.50 | 106,299 |
| 2017-01-18 | $15.62 | $15.63 | $15.59 | $15.59 | $10.49 | 103,346 |
| 2017-01-17 | $15.58 | $15.64 | $15.55 | $15.59 | $10.49 | 117,485 |
| 2017-01-13 | $15.56 | $15.60 | $15.53 | $15.55 | $10.46 | 194,003 |
| 2017-01-12 | $15.56 | $15.58 | $15.53 | $15.53 | $10.45 | 104,054 |
| 2017-01-11 | $15.58 | $15.58 | $15.51 | $15.53 | $10.45 | 76,018 |
| 2017-01-10 | $15.47 | $15.57 | $15.47 | $15.55 | $10.46 | 106,819 |
| 2017-01-09 | $15.45 | $15.53 | $15.43 | $15.50 | $10.43 | 138,299 |
| 2017-01-06 | $15.36 | $15.43 | $15.33 | $15.43 | $10.38 | 70,284 |
| 2017-01-05 | $15.28 | $15.37 | $15.28 | $15.36 | $10.34 | 100,512 |
| 2017-01-04 | $15.27 | $15.41 | $15.27 | $15.40 | $10.36 | 151,404 |
| 2017-01-03 | $15.24 | $15.30 | $15.22 | $15.28 | $10.28 | 76,350 |
| 2016-12-30 | $15.09 | $15.19 | $15.09 | $15.17 | $10.21 | 124,876 |
| 2016-12-29 | $15.13 | $15.15 | $15.09 | $15.13 | $10.18 | 105,984 |
| 2016-12-28 | $15.07 | $15.23 | $15.05 | $15.14 | $10.19 | 135,810 |
| 2016-12-27 | $15.30 | $15.38 | $15.28 | $15.33 | $10.10 | 133,667 |
| 2016-12-23 | $15.33 | $15.35 | $15.23 | $15.23 | $10.03 | 128,613 |
| 2016-12-22 | $15.37 | $15.44 | $15.29 | $15.32 | $10.09 | 188,983 |
| 2016-12-21 | $15.40 | $15.43 | $15.34 | $15.35 | $10.11 | 133,246 |
| 2016-12-20 | $15.37 | $15.44 | $15.36 | $15.39 | $10.13 | 168,050 |
| 2016-12-19 | $15.36 | $15.39 | $15.30 | $15.36 | $10.12 | 99,466 |
| 2016-12-16 | $15.28 | $15.30 | $15.23 | $15.30 | $10.08 | 122,667 |
| 2016-12-15 | $15.26 | $15.31 | $15.19 | $15.20 | $10.01 | 176,897 |
| 2016-12-14 | $15.32 | $15.40 | $15.30 | $15.30 | $10.08 | 128,416 |
| 2016-12-13 | $15.45 | $15.50 | $15.32 | $15.35 | $10.11 | 143,863 |
| 2016-12-12 | $15.33 | $15.48 | $15.33 | $15.46 | $10.18 | 159,516 |
| 2016-12-09 | $15.33 | $15.36 | $15.27 | $15.33 | $10.10 | 99,819 |
| 2016-12-08 | $15.32 | $15.32 | $15.23 | $15.29 | $10.07 | 68,399 |
| 2016-12-07 | $15.27 | $15.39 | $15.27 | $15.37 | $10.06 | 113,790 |
| 2016-12-06 | $15.14 | $15.31 | $15.14 | $15.31 | $10.03 | 224,617 |
| 2016-12-05 | $15.15 | $15.17 | $15.13 | $15.14 | $9.91 | 192,240 |
| 2016-12-02 | $15.07 | $15.13 | $15.05 | $15.09 | $9.88 | 125,019 |
| 2016-12-01 | $15.08 | $15.13 | $15.05 | $15.05 | $9.86 | 101,489 |
| 2016-11-30 | $15.29 | $15.30 | $15.13 | $15.14 | $9.91 | 154,696 |
| 2016-11-29 | $15.28 | $15.29 | $15.22 | $15.23 | $9.97 | 160,437 |
| 2016-11-28 | $15.32 | $15.32 | $15.25 | $15.26 | $9.99 | 134,685 |
| 2016-11-25 | $15.20 | $15.30 | $15.20 | $15.29 | $10.01 | 27,556 |
| 2016-11-23 | $15.16 | $15.23 | $15.14 | $15.22 | $9.97 | 86,864 |
| 2016-11-22 | $15.20 | $15.23 | $15.16 | $15.22 | $9.97 | 106,068 |
| 2016-11-21 | $15.02 | $15.14 | $15.01 | $15.13 | $9.91 | 78,890 |
| 2016-11-18 | $14.89 | $14.99 | $14.87 | $14.97 | $9.80 | 94,414 |
| 2016-11-17 | $14.84 | $14.88 | $14.81 | $14.86 | $9.73 | 85,758 |
| 2016-11-16 | $14.85 | $14.87 | $14.77 | $14.82 | $9.70 | 154,458 |
| 2016-11-15 | $14.89 | $14.90 | $14.79 | $14.85 | $9.72 | 185,751 |
| 2016-11-14 | $14.78 | $14.92 | $14.78 | $14.86 | $9.73 | 147,290 |
| 2016-11-11 | $14.75 | $14.86 | $14.74 | $14.82 | $9.70 | 187,406 |
| 2016-11-10 | $14.87 | $14.97 | $14.75 | $14.78 | $9.68 | 295,002 |
| 2016-11-09 | $14.88 | $14.97 | $14.85 | $14.96 | $9.74 | 121,330 |
| 2016-11-08 | $14.96 | $15.03 | $14.91 | $15.03 | $9.78 | 87,853 |
| 2016-11-07 | $14.86 | $15.02 | $14.85 | $15.01 | $9.77 | 153,101 |
| 2016-11-04 | $14.80 | $14.85 | $14.77 | $14.82 | $9.65 | 97,990 |
| 2016-11-03 | $14.91 | $14.98 | $14.81 | $14.82 | $9.65 | 95,502 |
| 2016-11-02 | $15.01 | $15.08 | $14.93 | $14.95 | $9.73 | 130,274 |
| 2016-11-01 | $15.10 | $15.13 | $15.04 | $15.07 | $9.81 | 129,209 |
| 2016-10-31 | $15.17 | $15.21 | $15.10 | $15.10 | $9.83 | 214,487 |
| 2016-10-28 | $15.21 | $15.25 | $15.15 | $15.19 | $9.89 | 154,161 |
| 2016-10-27 | $15.32 | $15.35 | $15.26 | $15.27 | $9.94 | 104,069 |
| 2016-10-26 | $15.33 | $15.34 | $15.28 | $15.33 | $9.98 | 52,819 |
| 2016-10-25 | $15.28 | $15.36 | $15.26 | $15.34 | $9.99 | 82,070 |
| 2016-10-24 | $15.23 | $15.34 | $15.15 | $15.31 | $9.97 | 182,330 |
| 2016-10-21 | $15.19 | $15.26 | $15.18 | $15.25 | $9.93 | 120,579 |
| 2016-10-20 | $15.31 | $15.32 | $15.17 | $15.25 | $9.93 | 208,524 |
| 2016-10-19 | $15.23 | $15.33 | $15.23 | $15.33 | $9.98 | 71,876 |
| 2016-10-18 | $15.33 | $15.33 | $15.17 | $15.23 | $9.91 | 165,235 |
| 2016-10-17 | $15.40 | $15.41 | $15.25 | $15.25 | $9.93 | 115,968 |
| 2016-10-14 | $15.35 | $15.40 | $15.33 | $15.37 | $10.01 | 64,951 |
| 2016-10-13 | $15.34 | $15.36 | $15.31 | $15.35 | $9.99 | 74,601 |
| 2016-10-12 | $15.43 | $15.43 | $15.36 | $15.41 | $10.03 | 74,765 |
| 2016-10-11 | $15.52 | $15.55 | $15.47 | $15.52 | $10.05 | 98,828 |
| 2016-10-10 | $15.47 | $15.54 | $15.47 | $15.54 | $10.06 | 48,142 |
| 2016-10-07 | $15.45 | $15.49 | $15.43 | $15.47 | $10.01 | 49,208 |
| 2016-10-06 | $15.41 | $15.51 | $15.38 | $15.45 | $10.00 | 96,271 |
| 2016-10-05 | $15.52 | $15.56 | $15.49 | $15.51 | $10.04 | 64,657 |
| 2016-10-04 | $15.52 | $15.54 | $15.43 | $15.49 | $10.03 | 89,249 |
| 2016-10-03 | $15.52 | $15.57 | $15.49 | $15.57 | $10.08 | 61,337 |
| 2016-09-30 | $15.49 | $15.54 | $15.48 | $15.52 | $10.05 | 58,148 |
| 2016-09-29 | $15.49 | $15.51 | $15.42 | $15.47 | $10.01 | 123,748 |
| 2016-09-28 | $15.40 | $15.49 | $15.37 | $15.49 | $10.03 | 130,218 |
| 2016-09-27 | $15.40 | $15.41 | $15.35 | $15.41 | $9.98 | 84,071 |
| 2016-09-26 | $15.41 | $15.41 | $15.37 | $15.38 | $9.95 | 46,055 |
| 2016-09-23 | $15.45 | $15.45 | $15.42 | $15.43 | $9.99 | 44,732 |
| 2016-09-22 | $15.42 | $15.45 | $15.39 | $15.42 | $9.98 | 86,704 |
| 2016-09-21 | $15.32 | $15.38 | $15.26 | $15.36 | $9.94 | 86,810 |
| 2016-09-20 | $15.25 | $15.28 | $15.19 | $15.28 | $9.89 | 104,830 |
| 2016-09-19 | $15.25 | $15.28 | $15.19 | $15.24 | $9.87 | 13,392 |
| 2016-09-16 | $15.26 | $15.29 | $15.17 | $15.27 | $9.88 | 41,926 |
| 2016-09-15 | $15.13 | $15.24 | $15.13 | $15.20 | $9.84 | 73,055 |
| 2016-09-14 | $15.13 | $15.21 | $15.10 | $15.12 | $9.79 | 102,711 |
| 2016-09-13 | $15.44 | $15.44 | $15.15 | $15.17 | $9.82 | 139,118 |
| 2016-09-12 | $15.59 | $15.59 | $15.47 | $15.53 | $10.00 | 94,448 |
| 2016-09-09 | $15.71 | $15.72 | $15.56 | $15.56 | $10.02 | 92,916 |
| 2016-09-08 | $15.72 | $15.79 | $15.72 | $15.79 | $10.16 | 97,767 |
| 2016-09-07 | $15.73 | $15.82 | $15.73 | $15.81 | $10.18 | 68,026 |
| 2016-09-06 | $15.72 | $15.73 | $15.71 | $15.72 | $10.12 | 73,120 |
| 2016-09-02 | $15.68 | $15.75 | $15.68 | $15.72 | $10.12 | 86,925 |
| 2016-09-01 | $15.75 | $15.75 | $15.65 | $15.67 | $10.09 | 125,995 |
| 2016-08-31 | $15.73 | $15.77 | $15.70 | $15.75 | $10.14 | 99,570 |
| 2016-08-30 | $15.74 | $15.75 | $15.69 | $15.69 | $10.10 | 81,223 |
| 2016-08-29 | $15.78 | $15.84 | $15.73 | $15.75 | $10.14 | 83,641 |
| 2016-08-26 | $15.74 | $15.80 | $15.74 | $15.76 | $10.14 | 62,010 |
| 2016-08-25 | $15.74 | $15.77 | $15.72 | $15.75 | $10.14 | 50,817 |
| 2016-08-24 | $15.73 | $15.76 | $15.71 | $15.74 | $10.13 | 54,924 |
| 2016-08-23 | $15.74 | $15.77 | $15.72 | $15.76 | $10.14 | 53,900 |
| 2016-08-22 | $15.71 | $15.72 | $15.65 | $15.72 | $10.12 | 64,850 |
| 2016-08-19 | $15.71 | $15.71 | $15.67 | $15.69 | $10.10 | 6,662 |
| 2016-08-18 | $15.67 | $15.71 | $15.67 | $15.71 | $10.11 | 12,229 |
| 2016-08-17 | $15.69 | $15.72 | $15.66 | $15.68 | $10.09 | 60,507 |
| 2016-08-16 | $15.70 | $15.70 | $15.65 | $15.66 | $10.08 | 78,959 |
| 2016-08-15 | $15.72 | $15.72 | $15.65 | $15.67 | $10.09 | 63,857 |
| 2016-08-12 | $15.68 | $15.74 | $15.67 | $15.69 | $10.10 | 89,549 |
| 2016-08-11 | $15.62 | $15.69 | $15.61 | $15.68 | $10.09 | 88,858 |
| 2016-08-10 | $15.63 | $15.64 | $15.62 | $15.64 | $10.01 | 85,298 |
| 2016-08-09 | $15.58 | $15.64 | $15.58 | $15.63 | $10.00 | 62,285 |
| 2016-08-08 | $15.63 | $15.64 | $15.63 | $15.63 | $10.00 | 11,201 |
| 2016-08-05 | $15.63 | $15.66 | $15.59 | $15.63 | $10.00 | 6,554 |
| 2016-08-04 | $15.51 | $15.61 | $15.51 | $15.58 | $9.97 | 69,136 |
| 2016-08-03 | $15.46 | $15.54 | $15.43 | $15.54 | $9.95 | 77,687 |
| 2016-08-02 | $15.53 | $15.58 | $15.39 | $15.47 | $9.90 | 121,692 |
| 2016-08-01 | $15.65 | $15.65 | $15.56 | $15.60 | $9.99 | 83,952 |
| 2016-07-29 | $15.52 | $15.64 | $15.45 | $15.63 | $10.00 | 140,995 |
| 2016-07-28 | $15.52 | $15.52 | $15.48 | $15.49 | $9.91 | 54,532 |
| 2016-07-27 | $15.50 | $15.54 | $15.49 | $15.49 | $9.91 | 63,727 |
| 2016-07-26 | $15.54 | $15.54 | $15.49 | $15.53 | $9.94 | 79,742 |
| 2016-07-25 | $15.50 | $15.55 | $15.47 | $15.48 | $9.91 | 75,895 |
| 2016-07-22 | $15.43 | $15.49 | $15.38 | $15.49 | $9.91 | 64,793 |
| 2016-07-21 | $15.31 | $15.43 | $15.31 | $15.39 | $9.85 | 103,702 |
| 2016-07-20 | $15.29 | $15.33 | $15.25 | $15.27 | $9.77 | 188,550 |
| 2016-07-19 | $15.34 | $15.35 | $15.24 | $15.27 | $9.77 | 95,719 |
| 2016-07-18 | $15.26 | $15.35 | $15.26 | $15.31 | $9.80 | 85,770 |
| 2016-07-15 | $15.23 | $15.29 | $15.21 | $15.26 | $9.77 | 88,324 |
| 2016-07-14 | $15.29 | $15.29 | $15.17 | $15.24 | $9.75 | 106,768 |
| 2016-07-13 | $15.28 | $15.30 | $15.20 | $15.26 | $9.77 | 123,641 |
| 2016-07-12 | $15.49 | $15.52 | $15.44 | $15.47 | $9.73 | 115,400 |
| 2016-07-11 | $15.40 | $15.47 | $15.40 | $15.46 | $9.73 | 106,637 |
| 2016-07-08 | $15.32 | $15.44 | $15.32 | $15.43 | $9.71 | 106,579 |
| 2016-07-07 | $15.32 | $15.35 | $15.30 | $15.33 | $9.64 | 55,783 |
| 2016-07-06 | $15.28 | $15.35 | $15.26 | $15.34 | $9.65 | 72,828 |
| 2016-07-05 | $15.24 | $15.29 | $15.24 | $15.28 | $9.61 | 106,760 |
| 2016-07-01 | $15.27 | $15.28 | $15.24 | $15.28 | $9.61 | 41,485 |
| 2016-06-30 | $15.19 | $15.27 | $15.15 | $15.25 | $9.59 | 179,334 |
| 2016-06-29 | $15.09 | $15.22 | $15.05 | $15.11 | $9.51 | 85,383 |
| 2016-06-28 | $15.02 | $15.04 | $14.97 | $14.99 | $9.43 | 57,075 |
| 2016-06-27 | $15.20 | $15.20 | $14.90 | $14.90 | $9.37 | 128,532 |
| 2016-06-24 | $15.21 | $15.33 | $15.16 | $15.24 | $9.59 | 133,874 |
| 2016-06-23 | $15.35 | $15.37 | $15.31 | $15.32 | $9.64 | 47,243 |
| 2016-06-22 | $15.20 | $15.33 | $15.19 | $15.30 | $9.62 | 107,934 |
| 2016-06-21 | $15.19 | $15.23 | $15.19 | $15.19 | $9.56 | 44,079 |
| 2016-06-20 | $15.18 | $15.24 | $15.18 | $15.19 | $9.56 | 69,484 |
| 2016-06-17 | $15.11 | $15.15 | $15.11 | $15.15 | $9.53 | 41,927 |
| 2016-06-16 | $15.06 | $15.14 | $15.02 | $15.11 | $9.51 | 127,727 |
| 2016-06-15 | $15.05 | $15.13 | $15.05 | $15.08 | $9.49 | 54,923 |
| 2016-06-14 | $15.18 | $15.20 | $15.06 | $15.07 | $9.48 | 102,534 |
| 2016-06-13 | $15.22 | $15.25 | $15.18 | $15.18 | $9.55 | 91,953 |
| 2016-06-10 | $15.22 | $15.31 | $15.21 | $15.28 | $9.56 | 44,099 |
| 2016-06-09 | $15.34 | $15.38 | $15.20 | $15.24 | $9.53 | 155,980 |
| 2016-06-08 | $15.34 | $15.40 | $15.29 | $15.30 | $9.57 | 88,220 |
| 2016-06-07 | $15.25 | $15.38 | $15.24 | $15.34 | $9.60 | 88,716 |
| 2016-06-06 | $15.17 | $15.28 | $15.17 | $15.28 | $9.56 | 130,526 |
| 2016-06-03 | $15.20 | $15.21 | $15.15 | $15.20 | $9.51 | 76,342 |
| 2016-06-02 | $15.24 | $15.25 | $15.15 | $15.16 | $9.48 | 83,756 |
| 2016-06-01 | $15.20 | $15.25 | $15.18 | $15.20 | $9.51 | 143,797 |
| 2016-05-31 | $15.20 | $15.26 | $15.19 | $15.21 | $9.51 | 108,435 |
| 2016-05-27 | $15.04 | $15.19 | $15.04 | $15.18 | $9.49 | 106,168 |
| 2016-05-26 | $14.96 | $15.09 | $14.96 | $15.07 | $9.43 | 174,352 |
| 2016-05-25 | $14.90 | $15.00 | $14.90 | $14.99 | $9.38 | 82,547 |
| 2016-05-24 | $14.89 | $14.94 | $14.86 | $14.92 | $9.33 | 87,514 |
| 2016-05-23 | $14.83 | $14.90 | $14.83 | $14.86 | $9.29 | 103,881 |
| 2016-05-20 | $14.83 | $14.85 | $14.82 | $14.83 | $9.28 | 50,563 |
| 2016-05-19 | $14.83 | $14.86 | $14.75 | $14.81 | $9.26 | 106,918 |
| 2016-05-18 | $14.92 | $14.96 | $14.85 | $14.85 | $9.29 | 97,924 |
| 2016-05-17 | $14.89 | $14.94 | $14.85 | $14.93 | $9.34 | 126,171 |
| 2016-05-16 | $14.80 | $14.94 | $14.80 | $14.94 | $9.34 | 84,284 |
| 2016-05-13 | $14.78 | $14.83 | $14.73 | $14.82 | $9.27 | 66,399 |
| 2016-05-12 | $14.80 | $14.81 | $14.72 | $14.76 | $9.23 | 71,770 |
| 2016-05-11 | $14.87 | $14.88 | $14.82 | $14.85 | $9.23 | 98,325 |
| 2016-05-10 | $14.78 | $14.87 | $14.77 | $14.87 | $9.25 | 112,066 |
| 2016-05-09 | $14.84 | $14.87 | $14.74 | $14.80 | $9.20 | 93,588 |
| 2016-05-06 | $14.76 | $14.87 | $14.76 | $14.85 | $9.23 | 112,669 |
| 2016-05-05 | $14.91 | $14.91 | $14.77 | $14.83 | $9.22 | 207,183 |
| 2016-05-04 | $14.86 | $14.94 | $14.86 | $14.88 | $9.25 | 102,271 |
| 2016-05-03 | $14.92 | $14.94 | $14.87 | $14.91 | $9.27 | 79,035 |
| 2016-05-02 | $14.99 | $14.99 | $14.93 | $14.94 | $9.29 | 87,441 |
| 2016-04-29 | $14.96 | $14.99 | $14.93 | $14.95 | $9.30 | 66,666 |
| 2016-04-28 | $14.92 | $15.02 | $14.92 | $14.94 | $9.29 | 81,797 |
| 2016-04-27 | $14.96 | $15.02 | $14.95 | $15.00 | $9.33 | 68,498 |
| 2016-04-26 | $14.95 | $15.03 | $14.91 | $15.00 | $9.33 | 98,723 |
| 2016-04-25 | $14.92 | $15.00 | $14.91 | $15.00 | $9.33 | 68,026 |
| 2016-04-22 | $14.98 | $15.00 | $14.90 | $14.97 | $9.31 | 72,603 |
| 2016-04-21 | $14.99 | $15.03 | $14.94 | $15.03 | $9.35 | 78,454 |
| 2016-04-20 | $14.98 | $14.98 | $14.91 | $14.97 | $9.31 | 94,422 |
| 2016-04-19 | $14.96 | $14.96 | $14.87 | $14.96 | $9.30 | 76,526 |
| 2016-04-18 | $14.73 | $14.93 | $14.73 | $14.93 | $9.28 | 80,976 |
| 2016-04-15 | $14.67 | $14.81 | $14.61 | $14.81 | $9.21 | 114,948 |
| 2016-04-14 | $14.78 | $14.80 | $14.72 | $14.75 | $9.17 | 74,946 |
| 2016-04-13 | $14.73 | $14.83 | $14.72 | $14.83 | $9.22 | 104,950 |
| 2016-04-12 | $14.82 | $14.86 | $14.77 | $14.83 | $9.17 | 89,400 |
| 2016-04-11 | $14.85 | $14.90 | $14.84 | $14.85 | $9.18 | 95,704 |
| 2016-04-08 | $14.79 | $14.95 | $14.74 | $14.89 | $9.21 | 80,683 |
| 2016-04-07 | $14.86 | $14.86 | $14.74 | $14.81 | $9.16 | 68,266 |
| 2016-04-06 | $14.76 | $14.86 | $14.74 | $14.86 | $9.19 | 81,916 |
| 2016-04-05 | $14.73 | $14.79 | $14.71 | $14.75 | $9.12 | 100,681 |
| 2016-04-04 | $14.89 | $14.93 | $14.76 | $14.79 | $9.14 | 86,740 |
| 2016-04-01 | $14.78 | $14.95 | $14.74 | $14.95 | $9.24 | 91,171 |
| 2016-03-31 | $14.79 | $14.87 | $14.77 | $14.78 | $9.14 | 131,133 |
| 2016-03-30 | $14.67 | $14.79 | $14.67 | $14.79 | $9.14 | 73,878 |
| 2016-03-29 | $14.68 | $14.72 | $14.63 | $14.64 | $9.05 | 72,206 |
| 2016-03-28 | $14.74 | $14.74 | $14.63 | $14.68 | $9.08 | 65,978 |
| 2016-03-24 | $14.77 | $14.78 | $14.66 | $14.71 | $9.09 | 98,769 |
| 2016-03-23 | $14.86 | $14.87 | $14.75 | $14.82 | $9.16 | 88,908 |
| 2016-03-22 | $14.79 | $14.90 | $14.79 | $14.84 | $9.17 | 105,035 |
| 2016-03-21 | $14.79 | $14.84 | $14.69 | $14.84 | $9.17 | 80,043 |
| 2016-03-18 | $14.57 | $14.84 | $14.57 | $14.77 | $9.13 | 132,812 |
| 2016-03-17 | $14.58 | $14.60 | $14.57 | $14.59 | $9.02 | 110,962 |
| 2016-03-16 | $14.48 | $14.59 | $14.48 | $14.58 | $9.01 | 92,922 |
| 2016-03-15 | $14.40 | $14.52 | $14.40 | $14.48 | $8.95 | 101,852 |
| 2016-03-14 | $14.46 | $14.46 | $14.34 | $14.45 | $8.93 | 110,223 |
| 2016-03-11 | $14.37 | $14.51 | $14.36 | $14.49 | $8.96 | 140,524 |
| 2016-03-10 | $14.45 | $14.54 | $14.43 | $14.44 | $8.87 | 112,126 |
| 2016-03-09 | $14.48 | $14.48 | $14.45 | $14.45 | $8.88 | 55,753 |
| 2016-03-08 | $14.50 | $14.51 | $14.40 | $14.45 | $8.88 | 109,866 |
| 2016-03-07 | $14.38 | $14.51 | $14.30 | $14.51 | $8.92 | 156,911 |
| 2016-03-04 | $14.19 | $14.43 | $14.19 | $14.43 | $8.87 | 99,163 |
| 2016-03-03 | $14.11 | $14.24 | $14.11 | $14.19 | $8.72 | 202,821 |
| 2016-03-02 | $14.08 | $14.15 | $14.00 | $14.15 | $8.70 | 143,984 |
| 2016-03-01 | $14.00 | $14.08 | $13.92 | $14.08 | $8.65 | 240,833 |
| 2016-02-29 | $13.90 | $13.99 | $13.84 | $13.92 | $8.55 | 195,259 |
| 2016-02-26 | $13.94 | $13.99 | $13.85 | $13.93 | $8.56 | 74,740 |
| 2016-02-25 | $13.68 | $13.91 | $13.68 | $13.89 | $8.54 | 264,268 |
| 2016-02-24 | $13.55 | $13.74 | $13.55 | $13.74 | $8.44 | 102,203 |
| 2016-02-23 | $13.73 | $13.73 | $13.62 | $13.62 | $8.37 | 95,515 |
| 2016-02-22 | $13.55 | $13.72 | $13.53 | $13.71 | $8.43 | 198,389 |
| 2016-02-19 | $13.50 | $13.58 | $13.49 | $13.51 | $8.30 | 84,830 |
| 2016-02-18 | $13.54 | $13.57 | $13.49 | $13.53 | $8.31 | 97,484 |
| 2016-02-17 | $13.39 | $13.50 | $13.39 | $13.50 | $8.30 | 232,650 |
| 2016-02-16 | $13.35 | $13.43 | $13.32 | $13.38 | $8.22 | 209,488 |
| 2016-02-12 | $13.42 | $13.44 | $13.31 | $13.33 | $8.19 | 168,962 |
| 2016-02-11 | $13.38 | $13.50 | $13.35 | $13.40 | $8.23 | 207,198 |
| 2016-02-10 | $13.65 | $13.69 | $13.60 | $13.61 | $8.31 | 82,168 |
| 2016-02-09 | $13.63 | $13.73 | $13.56 | $13.69 | $8.36 | 117,257 |
| 2016-02-08 | $13.80 | $13.84 | $13.70 | $13.74 | $8.39 | 107,006 |
| 2016-02-05 | $13.87 | $13.94 | $13.87 | $13.88 | $8.47 | 92,342 |
| 2016-02-04 | $13.85 | $13.94 | $13.83 | $13.90 | $8.49 | 82,157 |
| 2016-02-03 | $13.86 | $13.92 | $13.79 | $13.89 | $8.48 | 223,667 |
| 2016-02-02 | $13.87 | $13.93 | $13.75 | $13.86 | $8.46 | 215,474 |
| 2016-02-01 | $13.99 | $13.99 | $13.88 | $13.92 | $8.50 | 137,217 |
| 2016-01-29 | $14.00 | $14.05 | $13.96 | $14.05 | $8.58 | 223,481 |
| 2016-01-28 | $13.86 | $14.00 | $13.85 | $14.00 | $8.55 | 66,270 |
| 2016-01-27 | $13.84 | $13.89 | $13.80 | $13.85 | $8.46 | 140,549 |
| 2016-01-26 | $13.73 | $13.92 | $13.71 | $13.90 | $8.49 | 83,489 |
| 2016-01-25 | $13.74 | $13.83 | $13.64 | $13.77 | $8.41 | 138,877 |
| 2016-01-22 | $13.62 | $13.79 | $13.62 | $13.74 | $8.39 | 253,222 |
| 2016-01-21 | $13.50 | $13.62 | $13.44 | $13.57 | $8.29 | 166,436 |
| 2016-01-20 | $13.55 | $13.55 | $13.35 | $13.45 | $8.21 | 241,300 |
| 2016-01-19 | $13.82 | $13.90 | $13.60 | $13.62 | $8.32 | 192,068 |
| 2016-01-15 | $13.82 | $13.86 | $13.72 | $13.85 | $8.46 | 161,360 |
| 2016-01-14 | $14.07 | $14.10 | $13.83 | $13.94 | $8.51 | 213,065 |
| 2016-01-13 | $14.26 | $14.36 | $14.07 | $14.13 | $8.63 | 186,230 |
| 2016-01-12 | $14.33 | $14.33 | $14.22 | $14.27 | $8.71 | 69,780 |
| 2016-01-11 | $14.33 | $14.39 | $14.17 | $14.28 | $8.72 | 93,541 |
| 2016-01-08 | $14.43 | $14.46 | $14.32 | $14.35 | $8.76 | 106,367 |
| 2016-01-07 | $14.54 | $14.59 | $14.38 | $14.45 | $8.82 | 68,928 |
| 2016-01-06 | $14.52 | $14.61 | $14.52 | $14.55 | $8.88 | 77,572 |
| 2016-01-05 | $14.46 | $14.65 | $14.46 | $14.63 | $8.93 | 64,281 |
| 2016-01-04 | $14.38 | $14.55 | $14.26 | $14.52 | $8.87 | 182,401 |
| 2015-12-31 | $14.40 | $14.59 | $14.32 | $14.58 | $8.90 | 218,709 |
| 2015-12-30 | $14.53 | $14.57 | $14.42 | $14.43 | $8.81 | 167,563 |
| 2015-12-29 | $14.55 | $14.56 | $14.35 | $14.53 | $8.87 | 147,762 |
| 2015-12-28 | $14.73 | $14.78 | $14.52 | $14.71 | $8.89 | 198,465 |
| 2015-12-24 | $14.72 | $14.95 | $14.72 | $14.85 | $8.98 | 121,202 |
| 2015-12-23 | $14.71 | $14.87 | $14.66 | $14.82 | $8.96 | 236,471 |
| 2015-12-22 | $14.29 | $14.77 | $14.28 | $14.72 | $8.90 | 310,581 |
| 2015-12-21 | $14.42 | $14.44 | $14.24 | $14.31 | $8.65 | 201,499 |
| 2015-12-18 | $14.29 | $14.46 | $14.22 | $14.46 | $8.74 | 398,848 |
| 2015-12-17 | $14.07 | $14.31 | $14.02 | $14.28 | $8.63 | 194,988 |
| 2015-12-16 | $13.85 | $14.22 | $13.85 | $14.11 | $8.53 | 245,199 |
| 2015-12-15 | $13.66 | $13.95 | $13.66 | $13.90 | $8.40 | 375,829 |
| 2015-12-14 | $13.81 | $13.81 | $13.53 | $13.65 | $8.25 | 305,939 |
| 2015-12-11 | $14.01 | $14.01 | $13.79 | $13.86 | $8.38 | 329,347 |
| 2015-12-10 | $14.07 | $14.08 | $13.94 | $14.02 | $8.47 | 174,650 |
| 2015-12-09 | $14.16 | $14.20 | $14.11 | $14.13 | $8.49 | 171,112 |
| 2015-12-08 | $14.09 | $14.19 | $14.06 | $14.15 | $8.50 | 198,660 |
| 2015-12-07 | $14.26 | $14.28 | $14.07 | $14.09 | $8.46 | 152,352 |
| 2015-12-04 | $14.28 | $14.40 | $14.26 | $14.28 | $8.58 | 331,863 |
| 2015-12-03 | $14.31 | $14.43 | $14.27 | $14.29 | $8.58 | 201,366 |
| 2015-12-02 | $14.38 | $14.42 | $14.34 | $14.35 | $8.62 | 166,351 |
| 2015-12-01 | $14.39 | $14.44 | $14.32 | $14.35 | $8.62 | 274,326 |
| 2015-11-30 | $14.41 | $14.46 | $14.34 | $14.40 | $8.65 | 170,544 |
| 2015-11-27 | $14.35 | $14.42 | $14.35 | $14.36 | $8.63 | 42,618 |
| 2015-11-25 | $14.32 | $14.40 | $14.25 | $14.36 | $8.63 | 102,105 |
| 2015-11-24 | $14.31 | $14.39 | $14.22 | $14.37 | $8.63 | 152,948 |
| 2015-11-23 | $14.28 | $14.35 | $14.24 | $14.34 | $8.61 | 185,172 |
| 2015-11-20 | $14.27 | $14.29 | $14.21 | $14.26 | $8.57 | 106,034 |
| 2015-11-19 | $14.31 | $14.37 | $14.25 | $14.27 | $8.57 | 110,961 |
| 2015-11-18 | $14.31 | $14.37 | $14.21 | $14.37 | $8.63 | 128,343 |
| 2015-11-17 | $14.26 | $14.33 | $14.22 | $14.32 | $8.60 | 88,015 |
| 2015-11-16 | $14.30 | $14.32 | $14.21 | $14.27 | $8.57 | 149,512 |
| 2015-11-13 | $14.24 | $14.37 | $14.24 | $14.26 | $8.57 | 62,754 |
| 2015-11-12 | $14.38 | $14.42 | $14.20 | $14.26 | $8.57 | 129,620 |
| 2015-11-11 | $14.63 | $14.70 | $14.49 | $14.49 | $8.65 | 91,859 |
| 2015-11-10 | $14.57 | $14.73 | $14.45 | $14.69 | $8.77 | 95,995 |
| 2015-11-09 | $14.65 | $14.66 | $14.55 | $14.62 | $8.73 | 47,619 |
| 2015-11-06 | $14.75 | $14.81 | $14.65 | $14.68 | $8.76 | 86,447 |
| 2015-11-05 | $14.85 | $14.85 | $14.73 | $14.73 | $8.79 | 54,588 |
| 2015-11-04 | $14.84 | $14.88 | $14.80 | $14.85 | $8.87 | 77,761 |
| 2015-11-03 | $14.81 | $14.89 | $14.78 | $14.82 | $8.85 | 74,504 |
| 2015-11-02 | $14.84 | $14.84 | $14.77 | $14.81 | $8.84 | 91,593 |
| 2015-10-30 | $14.68 | $14.80 | $14.61 | $14.80 | $8.84 | 85,056 |
| 2015-10-29 | $14.82 | $14.82 | $14.67 | $14.71 | $8.78 | 115,944 |
| 2015-10-28 | $14.85 | $14.89 | $14.81 | $14.85 | $8.87 | 79,861 |
| 2015-10-27 | $14.86 | $14.89 | $14.81 | $14.83 | $8.85 | 81,781 |
| 2015-10-26 | $14.87 | $14.90 | $14.83 | $14.89 | $8.89 | 98,102 |
| 2015-10-23 | $14.81 | $14.91 | $14.80 | $14.87 | $8.88 | 76,087 |
| 2015-10-22 | $14.73 | $14.81 | $14.72 | $14.81 | $8.84 | 85,383 |
| 2015-10-21 | $14.66 | $14.77 | $14.64 | $14.73 | $8.79 | 110,136 |
| 2015-10-20 | $14.66 | $14.71 | $14.62 | $14.71 | $8.78 | 73,926 |
| 2015-10-19 | $14.61 | $14.70 | $14.60 | $14.69 | $8.77 | 71,257 |
| 2015-10-16 | $14.48 | $14.62 | $14.43 | $14.60 | $8.72 | 113,222 |
| 2015-10-15 | $14.54 | $14.55 | $14.44 | $14.55 | $8.69 | 102,660 |
| 2015-10-14 | $14.51 | $14.56 | $14.48 | $14.54 | $8.68 | 121,064 |
| 2015-10-13 | $14.60 | $14.62 | $14.46 | $14.48 | $8.65 | 86,655 |
| 2015-10-12 | $14.73 | $14.76 | $14.65 | $14.67 | $8.71 | 58,814 |
| 2015-10-09 | $14.65 | $14.79 | $14.65 | $14.79 | $8.78 | 125,465 |
| 2015-10-08 | $14.32 | $14.69 | $14.32 | $14.67 | $8.71 | 164,788 |
| 2015-10-07 | $14.25 | $14.39 | $14.25 | $14.36 | $8.52 | 102,757 |
| 2015-10-06 | $14.24 | $14.30 | $14.16 | $14.25 | $8.46 | 159,532 |
| 2015-10-05 | $14.24 | $14.29 | $14.22 | $14.25 | $8.46 | 109,627 |
| 2015-10-02 | $14.26 | $14.26 | $14.05 | $14.24 | $8.45 | 216,479 |
| 2015-10-01 | $14.37 | $14.38 | $14.30 | $14.32 | $8.50 | 60,008 |
| 2015-09-30 | $14.32 | $14.44 | $14.30 | $14.44 | $8.57 | 142,644 |
| 2015-09-29 | $14.36 | $14.44 | $14.30 | $14.34 | $8.51 | 127,886 |
| 2015-09-28 | $14.39 | $14.42 | $14.31 | $14.34 | $8.51 | 135,341 |
| 2015-09-25 | $14.51 | $14.56 | $14.39 | $14.43 | $8.56 | 185,573 |
| 2015-09-24 | $14.45 | $14.53 | $14.40 | $14.48 | $8.59 | 83,311 |
| 2015-09-23 | $14.53 | $14.59 | $14.38 | $14.57 | $8.65 | 172,482 |
| 2015-09-22 | $14.47 | $14.51 | $14.43 | $14.49 | $8.60 | 69,155 |
| 2015-09-21 | $14.49 | $14.60 | $14.47 | $14.58 | $8.65 | 121,331 |
| 2015-09-18 | $14.43 | $14.51 | $14.43 | $14.50 | $8.61 | 54,940 |
| 2015-09-17 | $14.42 | $14.52 | $14.38 | $14.49 | $8.60 | 79,797 |
| 2015-09-16 | $14.40 | $14.45 | $14.38 | $14.42 | $8.56 | 46,997 |
| 2015-09-15 | $14.40 | $14.47 | $14.40 | $14.40 | $8.55 | 57,302 |
| 2015-09-14 | $14.49 | $14.54 | $14.40 | $14.42 | $8.56 | 55,746 |
| 2015-09-11 | $14.54 | $14.55 | $14.49 | $14.50 | $8.61 | 35,293 |
| 2015-09-10 | $14.52 | $14.64 | $14.50 | $14.64 | $8.63 | 99,014 |
| 2015-09-09 | $14.58 | $14.63 | $14.48 | $14.50 | $8.55 | 74,375 |
| 2015-09-08 | $14.59 | $14.60 | $14.49 | $14.58 | $8.59 | 132,047 |
BlackRock Ltd Duration Income Trust (BLW) News Headlines
Recent BlackRock Ltd Duration Income Trust (BLW) News
Similar Companies to BlackRock Ltd Duration Income Trust (BLW) 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 |