BlackRock New York Municipal Income Trust (BNY) Exchange: NYSE
Data as of May 10, 2024
$10.75 ($0.02) 0.23%
BlackRock New York Municipal Income Trust - Daily Information
Click for more stock information on BlackRock New York Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $10.70 |
| Previous Close | $10.75 |
| High | $10.75 |
| Low | $10.68 |
| Adjusted Open | $10.70 |
| Previous Adjusted Close | $10.75 |
| Adjusted High | $10.75 |
| Adjusted Low | $10.68 |
About BlackRock New York Municipal Income Trust (BNY)
BlackRock New York Municipal Income Trust
Invest in BlackRock New York Municipal Income Trust (BNY)
Historical Stock Data for BlackRock New York Municipal Income Trust (BNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $10.70 | $10.75 | $10.68 | $10.75 | $10.75 | 31,461 |
| 2024-05-09 | $10.79 | $10.79 | $10.69 | $10.72 | $10.72 | 17,434 |
| 2024-05-08 | $10.70 | $10.75 | $10.66 | $10.68 | $10.68 | 13,078 |
| 2024-05-07 | $10.68 | $10.71 | $10.63 | $10.71 | $10.71 | 39,410 |
| 2024-05-06 | $10.64 | $10.66 | $10.63 | $10.65 | $10.65 | 21,155 |
| 2024-05-03 | $10.47 | $10.59 | $10.47 | $10.58 | $10.58 | 18,499 |
| 2024-05-02 | $10.46 | $10.46 | $10.40 | $10.43 | $10.43 | 23,659 |
| 2024-05-01 | $10.37 | $10.45 | $10.35 | $10.44 | $10.44 | 41,035 |
| 2024-04-30 | $10.32 | $10.38 | $10.31 | $10.33 | $10.33 | 16,254 |
| 2024-04-29 | $10.35 | $10.39 | $10.34 | $10.36 | $10.36 | 13,451 |
| 2024-04-26 | $10.28 | $10.38 | $10.28 | $10.31 | $10.31 | 33,842 |
| 2024-04-25 | $10.30 | $10.35 | $10.28 | $10.32 | $10.32 | 33,300 |
| 2024-04-24 | $10.39 | $10.39 | $10.17 | $10.34 | $10.34 | 16,862 |
| 2024-04-23 | $10.30 | $10.39 | $10.30 | $10.36 | $10.36 | 6,655 |
| 2024-04-22 | $10.30 | $10.32 | $10.30 | $10.31 | $10.31 | 14,202 |
| 2024-04-19 | $10.30 | $10.34 | $10.30 | $10.31 | $10.31 | 27,496 |
| 2024-04-18 | $10.28 | $10.31 | $10.28 | $10.29 | $10.29 | 7,221 |
| 2024-04-17 | $10.30 | $10.31 | $10.29 | $10.29 | $10.29 | 4,886 |
| 2024-04-16 | $10.26 | $10.33 | $10.20 | $10.28 | $10.28 | 47,847 |
| 2024-04-15 | $10.32 | $10.32 | $10.27 | $10.28 | $10.28 | 49,013 |
| 2024-04-12 | $10.32 | $10.37 | $10.32 | $10.34 | $10.34 | 43,992 |
| 2024-04-11 | $10.41 | $10.41 | $10.35 | $10.35 | $10.31 | 29,905 |
| 2024-04-10 | $10.45 | $10.45 | $10.37 | $10.38 | $10.34 | 40,744 |
| 2024-04-09 | $10.49 | $10.49 | $10.42 | $10.48 | $10.44 | 27,819 |
| 2024-04-08 | $10.46 | $10.51 | $10.46 | $10.46 | $10.41 | 26,204 |
| 2024-04-05 | $10.43 | $10.46 | $10.43 | $10.45 | $10.40 | 31,880 |
| 2024-04-04 | $10.49 | $10.52 | $10.49 | $10.51 | $10.51 | 38,689 |
| 2024-04-03 | $10.49 | $10.51 | $10.44 | $10.45 | $10.45 | 55,205 |
| 2024-04-02 | $10.50 | $10.55 | $10.47 | $10.55 | $10.55 | 42,945 |
| 2024-04-01 | $10.61 | $10.63 | $10.49 | $10.54 | $10.54 | 49,410 |
| 2024-03-28 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 14,479 |
| 2024-03-27 | $10.58 | $10.64 | $10.55 | $10.59 | $10.59 | 27,879 |
| 2024-03-26 | $10.65 | $10.68 | $10.58 | $10.58 | $10.58 | 38,498 |
| 2024-03-25 | $10.66 | $10.66 | $10.54 | $10.58 | $10.58 | 56,903 |
| 2024-03-22 | $10.67 | $10.67 | $10.61 | $10.64 | $10.64 | 29,205 |
| 2024-03-21 | $10.70 | $10.70 | $10.59 | $10.61 | $10.61 | 42,382 |
| 2024-03-20 | $10.61 | $10.66 | $10.61 | $10.66 | $10.66 | 14,891 |
| 2024-03-19 | $10.64 | $10.68 | $10.63 | $10.66 | $10.66 | 12,847 |
| 2024-03-18 | $10.69 | $10.70 | $10.65 | $10.67 | $10.67 | 54,376 |
| 2024-03-15 | $10.57 | $10.62 | $10.57 | $10.62 | $10.62 | 15,792 |
| 2024-03-14 | $10.66 | $10.69 | $10.58 | $10.60 | $10.60 | 28,436 |
| 2024-03-13 | $10.68 | $10.70 | $10.65 | $10.68 | $10.64 | 16,743 |
| 2024-03-12 | $10.69 | $10.69 | $10.64 | $10.66 | $10.66 | 19,401 |
| 2024-03-11 | $10.64 | $10.67 | $10.64 | $10.66 | $10.66 | 33,157 |
| 2024-03-08 | $10.61 | $10.65 | $10.60 | $10.64 | $10.64 | 61,017 |
| 2024-03-07 | $10.68 | $10.68 | $10.56 | $10.63 | $10.63 | 53,992 |
| 2024-03-06 | $10.55 | $10.68 | $10.53 | $10.63 | $10.63 | 79,146 |
| 2024-03-05 | $10.62 | $10.66 | $10.57 | $10.58 | $10.58 | 48,477 |
| 2024-03-04 | $10.64 | $10.67 | $10.58 | $10.63 | $10.63 | 43,918 |
| 2024-03-01 | $10.62 | $10.69 | $10.62 | $10.64 | $10.64 | 48,469 |
| 2024-02-29 | $10.63 | $10.66 | $10.61 | $10.63 | $10.63 | 36,544 |
| 2024-02-28 | $10.64 | $10.66 | $10.60 | $10.64 | $10.64 | 57,544 |
| 2024-02-27 | $10.62 | $10.66 | $10.61 | $10.64 | $10.64 | 65,743 |
| 2024-02-26 | $10.56 | $10.64 | $10.56 | $10.61 | $10.61 | 81,903 |
| 2024-02-23 | $10.64 | $10.64 | $10.58 | $10.61 | $10.61 | 16,842 |
| 2024-02-22 | $10.55 | $10.60 | $10.54 | $10.58 | $10.58 | 68,448 |
| 2024-02-21 | $10.49 | $10.56 | $10.49 | $10.54 | $10.54 | 77,902 |
| 2024-02-20 | $10.46 | $10.50 | $10.44 | $10.49 | $10.49 | 60,914 |
| 2024-02-16 | $10.48 | $10.49 | $10.44 | $10.48 | $10.48 | 42,422 |
| 2024-02-15 | $10.43 | $10.50 | $10.42 | $10.49 | $10.49 | 44,800 |
| 2024-02-14 | $10.31 | $10.46 | $10.31 | $10.40 | $10.40 | 82,697 |
| 2024-02-13 | $10.45 | $10.45 | $10.38 | $10.45 | $10.41 | 84,236 |
| 2024-02-12 | $10.57 | $10.62 | $10.53 | $10.54 | $10.50 | 68,323 |
| 2024-02-09 | $10.63 | $10.64 | $10.57 | $10.58 | $10.58 | 52,767 |
| 2024-02-08 | $10.57 | $10.62 | $10.54 | $10.59 | $10.59 | 80,421 |
| 2024-02-07 | $10.60 | $10.67 | $10.58 | $10.59 | $10.59 | 27,906 |
| 2024-02-06 | $10.56 | $10.65 | $10.56 | $10.64 | $10.64 | 194,080 |
| 2024-02-05 | $10.62 | $10.62 | $10.52 | $10.58 | $10.58 | 56,174 |
| 2024-02-02 | $10.60 | $10.67 | $10.56 | $10.60 | $10.60 | 49,882 |
| 2024-02-01 | $10.61 | $10.70 | $10.61 | $10.66 | $10.66 | 48,080 |
| 2024-01-31 | $10.51 | $10.56 | $10.48 | $10.54 | $10.54 | 24,754 |
| 2024-01-30 | $10.45 | $10.51 | $10.45 | $10.46 | $10.46 | 39,230 |
| 2024-01-29 | $10.43 | $10.48 | $10.40 | $10.48 | $10.48 | 19,170 |
| 2024-01-26 | $10.40 | $10.45 | $10.39 | $10.40 | $10.40 | 20,971 |
| 2024-01-25 | $10.38 | $10.47 | $10.37 | $10.43 | $10.43 | 38,021 |
| 2024-01-24 | $10.39 | $10.42 | $10.33 | $10.35 | $10.35 | 33,129 |
| 2024-01-23 | $10.34 | $10.45 | $10.33 | $10.36 | $10.36 | 77,896 |
| 2024-01-22 | $10.33 | $10.43 | $10.33 | $10.39 | $10.39 | 29,576 |
| 2024-01-19 | $10.29 | $10.33 | $10.21 | $10.33 | $10.33 | 37,709 |
| 2024-01-18 | $10.36 | $10.37 | $10.25 | $10.26 | $10.26 | 49,799 |
| 2024-01-17 | $10.42 | $10.42 | $10.32 | $10.32 | $10.32 | 35,084 |
| 2024-01-16 | $10.43 | $10.48 | $10.40 | $10.44 | $10.44 | 101,338 |
| 2024-01-12 | $10.48 | $10.52 | $10.45 | $10.49 | $10.49 | 64,496 |
| 2024-01-11 | $10.54 | $10.57 | $10.47 | $10.51 | $10.51 | 59,115 |
| 2024-01-10 | $10.62 | $10.62 | $10.56 | $10.60 | $10.60 | 65,241 |
| 2024-01-09 | $10.59 | $10.61 | $10.56 | $10.57 | $10.57 | 88,985 |
| 2024-01-08 | $10.58 | $10.62 | $10.55 | $10.60 | $10.60 | 17,995 |
| 2024-01-05 | $10.56 | $10.56 | $10.51 | $10.53 | $10.53 | 50,048 |
| 2024-01-04 | $10.52 | $10.59 | $10.50 | $10.52 | $10.52 | 45,693 |
| 2024-01-03 | $10.50 | $10.56 | $10.48 | $10.54 | $10.54 | 36,832 |
| 2024-01-02 | $10.46 | $10.57 | $10.46 | $10.56 | $10.56 | 45,649 |
| 2023-12-29 | $10.48 | $10.54 | $10.46 | $10.53 | $10.53 | 87,084 |
| 2023-12-28 | $10.52 | $10.54 | $10.44 | $10.45 | $10.45 | 69,557 |
| 2023-12-27 | $10.51 | $10.61 | $10.51 | $10.52 | $10.52 | 82,045 |
| 2023-12-26 | $10.65 | $10.65 | $10.48 | $10.51 | $10.51 | 95,074 |
| 2023-12-22 | $10.80 | $10.80 | $10.52 | $10.57 | $10.57 | 97,690 |
| 2023-12-21 | $10.56 | $10.68 | $10.56 | $10.65 | $10.65 | 78,886 |
| 2023-12-20 | $10.53 | $10.60 | $10.53 | $10.59 | $10.59 | 126,021 |
| 2023-12-19 | $10.51 | $10.57 | $10.48 | $10.53 | $10.53 | 72,725 |
| 2023-12-18 | $10.47 | $10.50 | $10.44 | $10.48 | $10.48 | 32,682 |
| 2023-12-15 | $10.47 | $10.47 | $10.40 | $10.43 | $10.43 | 80,087 |
| 2023-12-14 | $10.31 | $10.35 | $10.28 | $10.35 | $10.35 | 56,902 |
| 2023-12-13 | $10.19 | $10.26 | $10.13 | $10.25 | $10.21 | 66,629 |
| 2023-12-12 | $10.17 | $10.20 | $10.13 | $10.16 | $10.12 | 33,096 |
| 2023-12-11 | $10.22 | $10.24 | $10.17 | $10.20 | $10.16 | 23,720 |
| 2023-12-08 | $10.21 | $10.27 | $10.15 | $10.19 | $10.15 | 78,146 |
| 2023-12-07 | $10.18 | $10.31 | $10.17 | $10.19 | $10.15 | 107,004 |
| 2023-12-06 | $10.36 | $10.36 | $10.14 | $10.21 | $10.17 | 66,866 |
| 2023-12-05 | $10.28 | $10.33 | $10.20 | $10.23 | $10.19 | 50,883 |
| 2023-12-04 | $10.27 | $10.32 | $10.19 | $10.24 | $10.20 | 65,544 |
| 2023-12-01 | $10.13 | $10.28 | $10.08 | $10.25 | $10.21 | 41,119 |
| 2023-11-30 | $10.08 | $10.12 | $10.06 | $10.08 | $10.04 | 58,489 |
| 2023-11-29 | $9.97 | $10.10 | $9.97 | $10.08 | $10.04 | 42,819 |
| 2023-11-28 | $9.96 | $9.98 | $9.77 | $9.90 | $9.86 | 252,664 |
| 2023-11-27 | $10.02 | $10.02 | $9.91 | $9.95 | $9.91 | 34,968 |
| 2023-11-24 | $9.94 | $10.00 | $9.92 | $9.98 | $9.94 | 34,391 |
| 2023-11-22 | $9.87 | $9.90 | $9.85 | $9.89 | $9.85 | 31,230 |
| 2023-11-21 | $9.74 | $9.81 | $9.74 | $9.80 | $9.76 | 32,453 |
| 2023-11-20 | $9.66 | $9.83 | $9.66 | $9.77 | $9.73 | 81,916 |
| 2023-11-17 | $9.81 | $9.82 | $9.68 | $9.70 | $9.66 | 67,305 |
| 2023-11-16 | $9.70 | $9.78 | $9.70 | $9.77 | $9.73 | 26,674 |
| 2023-11-15 | $9.60 | $9.69 | $9.59 | $9.64 | $9.60 | 59,532 |
| 2023-11-14 | $9.43 | $9.58 | $9.43 | $9.58 | $9.54 | 29,847 |
| 2023-11-13 | $9.34 | $9.39 | $9.34 | $9.38 | $9.31 | 48,048 |
| 2023-11-10 | $9.50 | $9.50 | $9.36 | $9.38 | $9.31 | 10,312 |
| 2023-11-09 | $9.54 | $9.54 | $9.38 | $9.39 | $9.32 | 55,072 |
| 2023-11-08 | $9.35 | $9.57 | $9.35 | $9.49 | $9.42 | 104,592 |
| 2023-11-07 | $9.23 | $9.43 | $9.23 | $9.30 | $9.23 | 130,545 |
| 2023-11-06 | $9.11 | $9.21 | $9.09 | $9.14 | $9.07 | 88,377 |
| 2023-11-03 | $9.05 | $9.19 | $9.04 | $9.15 | $9.08 | 48,289 |
| 2023-11-02 | $8.91 | $9.03 | $8.90 | $8.99 | $8.92 | 79,217 |
| 2023-11-01 | $8.78 | $8.89 | $8.76 | $8.87 | $8.81 | 42,780 |
| 2023-10-31 | $8.66 | $8.80 | $8.66 | $8.78 | $8.72 | 89,533 |
| 2023-10-30 | $8.65 | $8.71 | $8.64 | $8.66 | $8.60 | 68,922 |
| 2023-10-27 | $8.60 | $8.66 | $8.60 | $8.66 | $8.60 | 68,357 |
| 2023-10-26 | $8.68 | $8.68 | $8.63 | $8.66 | $8.60 | 60,273 |
| 2023-10-25 | $8.75 | $8.76 | $8.68 | $8.68 | $8.62 | 57,783 |
| 2023-10-24 | $8.70 | $8.86 | $8.69 | $8.81 | $8.75 | 107,453 |
| 2023-10-23 | $8.69 | $8.75 | $8.68 | $8.72 | $8.66 | 43,601 |
| 2023-10-20 | $8.73 | $8.81 | $8.73 | $8.76 | $8.70 | 52,209 |
| 2023-10-19 | $8.75 | $8.80 | $8.72 | $8.73 | $8.67 | 47,664 |
| 2023-10-18 | $8.86 | $8.88 | $8.74 | $8.78 | $8.72 | 33,964 |
| 2023-10-17 | $8.86 | $8.93 | $8.86 | $8.89 | $8.83 | 44,868 |
| 2023-10-16 | $9.00 | $9.00 | $8.91 | $8.95 | $8.88 | 34,905 |
| 2023-10-13 | $9.06 | $9.06 | $8.99 | $8.99 | $8.92 | 16,534 |
| 2023-10-12 | $8.98 | $9.07 | $8.98 | $9.00 | $8.90 | 41,212 |
| 2023-10-11 | $9.02 | $9.10 | $9.01 | $9.04 | $8.94 | 51,644 |
| 2023-10-10 | $8.96 | $9.00 | $8.89 | $8.96 | $8.86 | 27,155 |
| 2023-10-09 | $8.81 | $8.96 | $8.81 | $8.96 | $8.86 | 102,475 |
| 2023-10-06 | $8.82 | $8.92 | $8.82 | $8.88 | $8.79 | 64,415 |
| 2023-10-05 | $8.92 | $8.99 | $8.90 | $8.91 | $8.81 | 55,809 |
| 2023-10-04 | $8.93 | $8.99 | $8.93 | $8.95 | $8.85 | 48,451 |
| 2023-10-03 | $9.06 | $9.06 | $8.89 | $8.90 | $8.81 | 114,258 |
| 2023-10-02 | $9.13 | $9.15 | $8.99 | $9.02 | $8.92 | 32,524 |
| 2023-09-29 | $9.10 | $9.18 | $9.09 | $9.10 | $9.00 | 21,331 |
| 2023-09-28 | $9.06 | $9.12 | $9.03 | $9.06 | $8.96 | 28,037 |
| 2023-09-27 | $9.11 | $9.12 | $9.02 | $9.08 | $8.98 | 107,587 |
| 2023-09-26 | $9.27 | $9.27 | $9.11 | $9.11 | $9.01 | 71,376 |
| 2023-09-25 | $9.40 | $9.41 | $9.25 | $9.26 | $9.16 | 63,104 |
| 2023-09-22 | $9.55 | $9.55 | $9.42 | $9.43 | $9.33 | 45,455 |
| 2023-09-21 | $9.58 | $9.60 | $9.46 | $9.46 | $9.36 | 46,157 |
| 2023-09-20 | $9.66 | $9.66 | $9.61 | $9.62 | $9.52 | 27,753 |
| 2023-09-19 | $9.63 | $9.65 | $9.58 | $9.61 | $9.51 | 13,585 |
| 2023-09-18 | $9.60 | $9.72 | $9.60 | $9.61 | $9.51 | 55,639 |
| 2023-09-15 | $9.62 | $9.65 | $9.57 | $9.58 | $9.48 | 20,322 |
| 2023-09-14 | $9.60 | $9.61 | $9.59 | $9.59 | $9.49 | 25,935 |
| 2023-09-13 | $9.61 | $9.66 | $9.61 | $9.65 | $9.52 | 52,600 |
| 2023-09-12 | $9.63 | $9.65 | $9.61 | $9.61 | $9.48 | 18,954 |
| 2023-09-11 | $9.65 | $9.67 | $9.61 | $9.65 | $9.52 | 54,949 |
| 2023-09-08 | $9.67 | $9.67 | $9.64 | $9.64 | $9.64 | 36,700 |
| 2023-09-07 | $9.71 | $9.73 | $9.64 | $9.65 | $9.65 | 75,888 |
| 2023-09-06 | $9.79 | $9.79 | $9.71 | $9.75 | $9.75 | 52,425 |
| 2023-09-05 | $9.79 | $9.80 | $9.71 | $9.76 | $9.76 | 30,684 |
| 2023-09-01 | $9.86 | $9.86 | $9.70 | $9.80 | $9.80 | 36,577 |
| 2023-08-31 | $9.84 | $9.85 | $9.80 | $9.81 | $9.81 | 21,051 |
| 2023-08-30 | $9.87 | $9.90 | $9.75 | $9.75 | $9.75 | 43,890 |
| 2023-08-29 | $9.81 | $9.84 | $9.76 | $9.83 | $9.83 | 44,729 |
| 2023-08-28 | $9.79 | $9.80 | $9.77 | $9.77 | $9.77 | 21,380 |
| 2023-08-25 | $9.84 | $9.84 | $9.74 | $9.76 | $9.76 | 22,986 |
| 2023-08-24 | $9.86 | $9.89 | $9.76 | $9.80 | $9.80 | 35,646 |
| 2023-08-23 | $9.78 | $9.92 | $9.78 | $9.86 | $9.86 | 29,270 |
| 2023-08-22 | $9.98 | $9.98 | $9.76 | $9.80 | $9.80 | 49,934 |
| 2023-08-21 | $9.92 | $9.96 | $9.87 | $9.92 | $9.92 | 16,218 |
| 2023-08-18 | $9.85 | $9.97 | $9.83 | $9.94 | $9.94 | 27,960 |
| 2023-08-17 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 10,424 |
| 2023-08-16 | $9.93 | $9.98 | $9.85 | $9.88 | $9.88 | 28,982 |
| 2023-08-15 | $9.94 | $9.98 | $9.92 | $9.92 | $9.92 | 54,574 |
| 2023-08-14 | $9.97 | $9.97 | $9.91 | $9.95 | $9.95 | 37,023 |
| 2023-08-11 | $9.94 | $9.98 | $9.94 | $9.97 | $9.94 | 22,622 |
| 2023-08-10 | $9.97 | $10.05 | $9.92 | $9.95 | $9.92 | 83,772 |
| 2023-08-09 | $9.98 | $10.06 | $9.98 | $9.99 | $9.96 | 112,053 |
| 2023-08-08 | $10.04 | $10.04 | $9.96 | $10.02 | $9.99 | 9,747 |
| 2023-08-07 | $10.06 | $10.06 | $9.96 | $10.00 | $9.97 | 33,628 |
| 2023-08-04 | $10.12 | $10.16 | $10.04 | $10.04 | $10.04 | 28,062 |
| 2023-08-03 | $10.29 | $10.29 | $9.97 | $10.11 | $10.11 | 66,484 |
| 2023-08-02 | $10.37 | $10.37 | $10.28 | $10.33 | $10.33 | 20,169 |
| 2023-08-01 | $10.34 | $10.39 | $10.34 | $10.39 | $10.39 | 38,184 |
| 2023-07-31 | $10.36 | $10.38 | $10.33 | $10.35 | $10.35 | 42,641 |
| 2023-07-28 | $10.36 | $10.36 | $10.33 | $10.35 | $10.35 | 13,537 |
| 2023-07-27 | $10.34 | $10.38 | $10.28 | $10.28 | $10.28 | 38,700 |
| 2023-07-26 | $10.36 | $10.36 | $10.33 | $10.36 | $10.36 | 20,297 |
| 2023-07-25 | $10.31 | $10.36 | $10.31 | $10.34 | $10.34 | 29,996 |
| 2023-07-24 | $10.36 | $10.37 | $10.34 | $10.35 | $10.35 | 20,862 |
| 2023-07-21 | $10.34 | $10.36 | $10.31 | $10.33 | $10.33 | 37,950 |
| 2023-07-20 | $10.27 | $10.29 | $10.26 | $10.29 | $10.29 | 78,547 |
| 2023-07-19 | $10.26 | $10.33 | $10.26 | $10.29 | $10.29 | 23,503 |
| 2023-07-18 | $10.22 | $10.29 | $10.22 | $10.25 | $10.25 | 71,547 |
| 2023-07-17 | $10.24 | $10.24 | $10.18 | $10.21 | $10.21 | 19,099 |
| 2023-07-14 | $10.27 | $10.27 | $10.15 | $10.17 | $10.17 | 20,107 |
| 2023-07-13 | $10.24 | $10.26 | $10.20 | $10.24 | $10.24 | 20,040 |
| 2023-07-12 | $10.19 | $10.27 | $10.19 | $10.23 | $10.23 | 30,920 |
| 2023-07-11 | $10.24 | $10.24 | $10.14 | $10.15 | $10.15 | 76,001 |
| 2023-07-10 | $10.27 | $10.27 | $10.16 | $10.24 | $10.24 | 31,947 |
| 2023-07-07 | $10.16 | $10.27 | $10.12 | $10.21 | $10.21 | 36,546 |
| 2023-07-06 | $10.24 | $10.34 | $10.06 | $10.15 | $10.15 | 77,131 |
| 2023-07-05 | $10.41 | $10.41 | $10.26 | $10.29 | $10.29 | 26,356 |
| 2023-07-03 | $10.35 | $10.38 | $10.31 | $10.36 | $10.36 | 43,410 |
| 2023-06-30 | $10.28 | $10.34 | $10.28 | $10.34 | $10.34 | 35,495 |
| 2023-06-29 | $10.30 | $10.32 | $10.20 | $10.26 | $10.26 | 26,752 |
| 2023-06-28 | $10.23 | $10.34 | $10.23 | $10.30 | $10.30 | 32,491 |
| 2023-06-27 | $10.29 | $10.32 | $10.24 | $10.26 | $10.26 | 42,629 |
| 2023-06-26 | $10.23 | $10.28 | $10.21 | $10.24 | $10.24 | 37,676 |
| 2023-06-23 | $10.24 | $10.32 | $10.19 | $10.20 | $10.20 | 28,718 |
| 2023-06-22 | $10.21 | $10.22 | $10.19 | $10.19 | $10.19 | 24,062 |
| 2023-06-21 | $10.30 | $10.30 | $10.11 | $10.23 | $10.23 | 64,256 |
| 2023-06-20 | $10.24 | $10.27 | $10.19 | $10.22 | $10.22 | 34,030 |
| 2023-06-16 | $10.21 | $10.28 | $10.12 | $10.19 | $10.19 | 38,483 |
| 2023-06-15 | $10.21 | $10.31 | $10.19 | $10.24 | $10.24 | 46,813 |
| 2023-06-14 | $10.20 | $10.23 | $10.16 | $10.17 | $10.17 | 23,549 |
| 2023-06-13 | $10.20 | $10.24 | $10.16 | $10.20 | $10.17 | 36,610 |
| 2023-06-12 | $10.16 | $10.17 | $10.13 | $10.16 | $10.13 | 10,634 |
| 2023-06-09 | $10.08 | $10.17 | $10.08 | $10.13 | $10.13 | 55,360 |
| 2023-06-08 | $10.05 | $10.12 | $10.04 | $10.08 | $10.08 | 26,016 |
| 2023-06-07 | $10.04 | $10.07 | $10.00 | $10.03 | $10.03 | 123,647 |
| 2023-06-06 | $10.05 | $10.07 | $10.03 | $10.04 | $10.04 | 61,599 |
| 2023-06-05 | $10.05 | $10.07 | $9.99 | $10.02 | $10.02 | 43,733 |
| 2023-06-02 | $10.12 | $10.12 | $9.99 | $9.99 | $9.99 | 36,082 |
| 2023-06-01 | $9.99 | $10.06 | $9.95 | $10.01 | $10.01 | 35,729 |
| 2023-05-31 | $9.90 | $9.94 | $9.89 | $9.91 | $9.91 | 34,453 |
| 2023-05-30 | $9.86 | $9.97 | $9.85 | $9.85 | $9.85 | 62,820 |
| 2023-05-26 | $9.81 | $9.89 | $9.76 | $9.83 | $9.83 | 30,967 |
| 2023-05-25 | $9.83 | $9.83 | $9.75 | $9.81 | $9.81 | 63,759 |
| 2023-05-24 | $9.88 | $9.92 | $9.82 | $9.84 | $9.84 | 62,693 |
| 2023-05-23 | $9.99 | $10.04 | $9.84 | $9.85 | $9.85 | 149,340 |
| 2023-05-22 | $10.07 | $10.08 | $10.00 | $10.02 | $10.02 | 23,547 |
| 2023-05-19 | $10.10 | $10.11 | $10.07 | $10.07 | $10.07 | 75,224 |
| 2023-05-18 | $10.23 | $10.23 | $10.12 | $10.12 | $10.12 | 73,282 |
| 2023-05-17 | $10.19 | $10.23 | $10.19 | $10.20 | $10.20 | 33,920 |
| 2023-05-16 | $10.16 | $10.27 | $10.16 | $10.23 | $10.23 | 36,046 |
| 2023-05-15 | $10.22 | $10.22 | $10.17 | $10.21 | $10.21 | 24,980 |
| 2023-05-12 | $10.18 | $10.21 | $10.12 | $10.17 | $10.17 | 71,806 |
| 2023-05-11 | $10.20 | $10.26 | $10.19 | $10.24 | $10.21 | 59,421 |
| 2023-05-10 | $10.20 | $10.26 | $10.20 | $10.23 | $10.20 | 39,672 |
| 2023-05-09 | $10.28 | $10.28 | $10.17 | $10.18 | $10.15 | 44,521 |
| 2023-05-08 | $10.33 | $10.35 | $10.22 | $10.22 | $10.19 | 50,775 |
| 2023-05-05 | $10.20 | $10.38 | $10.19 | $10.30 | $10.30 | 108,223 |
| 2023-05-04 | $10.09 | $10.24 | $10.09 | $10.16 | $10.16 | 38,333 |
| 2023-05-03 | $10.18 | $10.23 | $10.10 | $10.12 | $10.12 | 74,754 |
| 2023-05-02 | $10.15 | $10.23 | $10.15 | $10.22 | $10.22 | 57,227 |
| 2023-05-01 | $10.19 | $10.20 | $10.14 | $10.15 | $10.15 | 53,230 |
| 2023-04-28 | $10.24 | $10.24 | $10.19 | $10.22 | $10.22 | 73,234 |
| 2023-04-27 | $10.24 | $10.24 | $10.15 | $10.22 | $10.22 | 35,814 |
| 2023-04-26 | $10.16 | $10.22 | $10.15 | $10.17 | $10.17 | 105,950 |
| 2023-04-25 | $10.19 | $10.24 | $10.16 | $10.19 | $10.19 | 54,447 |
| 2023-04-24 | $10.25 | $10.25 | $10.18 | $10.23 | $10.23 | 53,814 |
| 2023-04-21 | $10.23 | $10.28 | $10.18 | $10.20 | $10.20 | 42,297 |
| 2023-04-20 | $10.23 | $10.31 | $10.23 | $10.25 | $10.25 | 34,961 |
| 2023-04-19 | $10.27 | $10.29 | $10.13 | $10.26 | $10.26 | 42,616 |
| 2023-04-18 | $10.38 | $10.44 | $10.29 | $10.29 | $10.29 | 38,395 |
| 2023-04-17 | $10.42 | $10.58 | $10.36 | $10.39 | $10.39 | 49,650 |
| 2023-04-14 | $10.40 | $10.49 | $10.40 | $10.45 | $10.45 | 39,486 |
| 2023-04-13 | $10.47 | $10.54 | $10.47 | $10.49 | $10.49 | 23,694 |
| 2023-04-12 | $10.48 | $10.55 | $10.43 | $10.52 | $10.49 | 71,052 |
| 2023-04-11 | $10.47 | $10.49 | $10.44 | $10.47 | $10.44 | 48,025 |
| 2023-04-10 | $10.40 | $10.48 | $10.38 | $10.41 | $10.38 | 36,938 |
| 2023-04-06 | $10.44 | $10.52 | $10.42 | $10.42 | $10.42 | 13,369 |
| 2023-04-05 | $10.39 | $10.47 | $10.39 | $10.40 | $10.40 | 32,797 |
| 2023-04-04 | $10.33 | $10.39 | $10.33 | $10.38 | $10.38 | 40,521 |
| 2023-04-03 | $10.43 | $10.46 | $10.30 | $10.33 | $10.33 | 76,087 |
| 2023-03-31 | $10.37 | $10.41 | $10.35 | $10.40 | $10.40 | 31,605 |
| 2023-03-30 | $10.22 | $10.33 | $10.22 | $10.31 | $10.31 | 43,338 |
| 2023-03-29 | $10.14 | $10.22 | $10.14 | $10.18 | $10.18 | 67,229 |
| 2023-03-28 | $10.17 | $10.20 | $10.16 | $10.17 | $10.17 | 62,125 |
| 2023-03-27 | $10.10 | $10.24 | $10.10 | $10.13 | $10.13 | 50,794 |
| 2023-03-24 | $10.12 | $10.16 | $10.11 | $10.15 | $10.15 | 76,634 |
| 2023-03-23 | $10.13 | $10.16 | $10.08 | $10.10 | $10.10 | 47,141 |
| 2023-03-22 | $10.15 | $10.20 | $10.08 | $10.18 | $10.18 | 83,927 |
| 2023-03-21 | $10.22 | $10.22 | $10.11 | $10.14 | $10.14 | 43,780 |
| 2023-03-20 | $10.24 | $10.24 | $10.14 | $10.15 | $10.15 | 43,988 |
| 2023-03-17 | $10.27 | $10.28 | $10.25 | $10.25 | $10.25 | 15,817 |
| 2023-03-16 | $10.19 | $10.29 | $10.19 | $10.27 | $10.27 | 27,665 |
| 2023-03-15 | $10.32 | $10.32 | $10.17 | $10.25 | $10.25 | 41,563 |
| 2023-03-14 | $10.24 | $10.34 | $10.21 | $10.24 | $10.24 | 54,086 |
| 2023-03-13 | $10.14 | $10.27 | $10.13 | $10.21 | $10.18 | 162,205 |
| 2023-03-10 | $10.22 | $10.24 | $10.14 | $10.15 | $10.12 | 160,388 |
| 2023-03-09 | $10.14 | $10.22 | $10.14 | $10.15 | $10.12 | 57,334 |
| 2023-03-08 | $10.12 | $10.20 | $10.04 | $10.10 | $10.07 | 44,927 |
| 2023-03-07 | $10.21 | $10.23 | $10.09 | $10.11 | $10.08 | 47,823 |
| 2023-03-06 | $10.24 | $10.28 | $10.15 | $10.15 | $10.12 | 48,414 |
| 2023-03-03 | $10.25 | $10.32 | $10.24 | $10.24 | $10.21 | 43,015 |
| 2023-03-02 | $10.32 | $10.33 | $10.21 | $10.22 | $10.19 | 60,665 |
| 2023-03-01 | $10.41 | $10.44 | $10.33 | $10.42 | $10.39 | 47,391 |
| 2023-02-28 | $10.38 | $10.49 | $10.37 | $10.41 | $10.38 | 28,758 |
| 2023-02-27 | $10.41 | $10.50 | $10.37 | $10.40 | $10.37 | 35,243 |
| 2023-02-24 | $10.56 | $10.56 | $10.30 | $10.39 | $10.39 | 63,820 |
| 2023-02-23 | $10.58 | $10.68 | $10.45 | $10.58 | $10.58 | 55,831 |
| 2023-02-22 | $10.65 | $10.66 | $10.56 | $10.58 | $10.58 | 32,874 |
| 2023-02-21 | $10.62 | $10.62 | $10.50 | $10.54 | $10.54 | 36,378 |
| 2023-02-17 | $10.70 | $10.71 | $10.61 | $10.62 | $10.62 | 25,311 |
| 2023-02-16 | $10.93 | $10.95 | $10.73 | $10.73 | $10.73 | 45,402 |
| 2023-02-15 | $10.83 | $11.08 | $10.76 | $11.02 | $11.02 | 234,080 |
| 2023-02-14 | $10.86 | $10.89 | $10.78 | $10.83 | $10.83 | 61,975 |
| 2023-02-13 | $10.94 | $11.02 | $10.77 | $10.90 | $10.86 | 46,429 |
| 2023-02-10 | $10.98 | $10.98 | $10.91 | $10.93 | $10.93 | 26,156 |
| 2023-02-09 | $11.10 | $11.11 | $10.97 | $10.97 | $10.97 | 23,277 |
| 2023-02-08 | $11.12 | $11.12 | $11.07 | $11.09 | $11.09 | 28,199 |
| 2023-02-07 | $11.11 | $11.14 | $11.02 | $11.11 | $11.11 | 50,323 |
| 2023-02-06 | $11.17 | $11.19 | $11.06 | $11.08 | $11.08 | 49,252 |
| 2023-02-03 | $11.23 | $11.30 | $11.11 | $11.18 | $11.18 | 135,642 |
| 2023-02-02 | $11.30 | $11.36 | $11.25 | $11.28 | $11.28 | 76,159 |
| 2023-02-01 | $11.21 | $11.23 | $11.15 | $11.23 | $11.23 | 38,875 |
| 2023-01-31 | $11.13 | $11.18 | $11.10 | $11.17 | $11.17 | 38,402 |
| 2023-01-30 | $11.02 | $11.15 | $11.02 | $11.08 | $11.08 | 74,664 |
| 2023-01-27 | $11.04 | $11.08 | $10.99 | $11.03 | $11.03 | 27,534 |
| 2023-01-26 | $11.04 | $11.10 | $11.01 | $11.07 | $11.07 | 43,827 |
| 2023-01-25 | $11.11 | $11.11 | $10.95 | $11.00 | $11.00 | 33,159 |
| 2023-01-24 | $11.05 | $11.14 | $11.01 | $11.07 | $11.07 | 51,453 |
| 2023-01-23 | $10.98 | $11.08 | $10.95 | $11.02 | $11.02 | 49,500 |
| 2023-01-20 | $11.08 | $11.08 | $10.93 | $11.00 | $11.00 | 88,196 |
| 2023-01-19 | $10.85 | $11.21 | $10.85 | $11.16 | $11.16 | 46,702 |
| 2023-01-18 | $10.69 | $10.87 | $10.67 | $10.84 | $10.84 | 63,286 |
| 2023-01-17 | $10.61 | $10.69 | $10.61 | $10.66 | $10.66 | 30,542 |
| 2023-01-13 | $10.68 | $10.70 | $10.62 | $10.62 | $10.62 | 16,590 |
| 2023-01-12 | $10.60 | $10.68 | $10.57 | $10.68 | $10.68 | 73,353 |
| 2023-01-11 | $10.54 | $10.62 | $10.49 | $10.59 | $10.55 | 24,059 |
| 2023-01-10 | $10.51 | $10.59 | $10.46 | $10.48 | $10.44 | 41,318 |
| 2023-01-09 | $10.40 | $10.49 | $10.35 | $10.49 | $10.49 | 34,419 |
| 2023-01-06 | $10.27 | $10.35 | $10.25 | $10.35 | $10.35 | 27,342 |
| 2023-01-05 | $10.30 | $10.32 | $10.23 | $10.24 | $10.24 | 60,317 |
| 2023-01-04 | $10.28 | $10.32 | $10.22 | $10.31 | $10.31 | 50,756 |
| 2023-01-03 | $10.14 | $10.25 | $10.08 | $10.21 | $10.21 | 55,702 |
| 2022-12-30 | $10.02 | $10.11 | $10.02 | $10.07 | $10.07 | 146,744 |
| 2022-12-29 | $10.03 | $10.10 | $9.98 | $10.09 | $10.09 | 181,222 |
| 2022-12-28 | $10.00 | $10.07 | $9.99 | $9.99 | $9.99 | 125,582 |
| 2022-12-27 | $9.97 | $10.05 | $9.97 | $10.00 | $10.00 | 159,713 |
| 2022-12-23 | $9.93 | $10.01 | $9.92 | $9.97 | $9.97 | 180,158 |
| 2022-12-22 | $9.99 | $10.07 | $9.97 | $9.99 | $9.99 | 117,326 |
| 2022-12-21 | $10.10 | $10.16 | $10.04 | $10.07 | $10.07 | 133,082 |
| 2022-12-20 | $10.13 | $10.17 | $10.08 | $10.12 | $10.12 | 176,633 |
| 2022-12-19 | $10.27 | $10.36 | $10.13 | $10.16 | $10.16 | 78,674 |
| 2022-12-16 | $10.35 | $10.35 | $10.25 | $10.28 | $10.28 | 81,485 |
| 2022-12-15 | $10.30 | $10.41 | $10.25 | $10.41 | $10.41 | 92,994 |
| 2022-12-14 | $10.23 | $10.37 | $10.22 | $10.37 | $10.33 | 70,959 |
| 2022-12-13 | $10.44 | $10.60 | $10.24 | $10.27 | $10.23 | 104,303 |
| 2022-12-12 | $10.37 | $10.54 | $10.34 | $10.34 | $10.30 | 87,934 |
| 2022-12-09 | $10.42 | $10.46 | $10.35 | $10.37 | $10.33 | 49,091 |
| 2022-12-08 | $10.52 | $10.68 | $10.38 | $10.45 | $10.41 | 172,828 |
| 2022-12-07 | $10.54 | $10.71 | $10.54 | $10.63 | $10.59 | 67,272 |
| 2022-12-06 | $10.55 | $10.59 | $10.49 | $10.58 | $10.54 | 72,095 |
| 2022-12-05 | $10.54 | $10.57 | $10.44 | $10.51 | $10.47 | 201,379 |
| 2022-12-02 | $10.46 | $10.58 | $10.45 | $10.51 | $10.47 | 68,001 |
| 2022-12-01 | $10.54 | $10.60 | $10.46 | $10.51 | $10.51 | 91,910 |
| 2022-11-30 | $10.37 | $10.52 | $10.33 | $10.52 | $10.52 | 74,395 |
| 2022-11-29 | $10.28 | $10.39 | $10.24 | $10.30 | $10.30 | 126,287 |
| 2022-11-28 | $10.27 | $10.32 | $10.21 | $10.24 | $10.24 | 62,225 |
| 2022-11-25 | $10.24 | $10.24 | $10.17 | $10.22 | $10.22 | 30,377 |
| 2022-11-23 | $10.15 | $10.25 | $10.14 | $10.22 | $10.22 | 82,568 |
| 2022-11-22 | $10.00 | $10.24 | $10.00 | $10.12 | $10.12 | 170,956 |
| 2022-11-21 | $9.80 | $9.98 | $9.80 | $9.96 | $9.96 | 114,817 |
| 2022-11-18 | $9.82 | $9.86 | $9.80 | $9.85 | $9.85 | 104,519 |
| 2022-11-17 | $9.66 | $9.77 | $9.66 | $9.75 | $9.75 | 170,249 |
| 2022-11-16 | $9.53 | $9.66 | $9.53 | $9.66 | $9.66 | 151,380 |
| 2022-11-15 | $9.54 | $9.63 | $9.45 | $9.50 | $9.50 | 125,187 |
| 2022-11-14 | $9.68 | $9.69 | $9.38 | $9.40 | $9.40 | 98,407 |
| 2022-11-11 | $9.54 | $9.76 | $9.46 | $9.65 | $9.65 | 106,489 |
| 2022-11-10 | $9.36 | $9.56 | $9.36 | $9.55 | $9.55 | 112,593 |
| 2022-11-09 | $9.22 | $9.30 | $9.16 | $9.26 | $9.26 | 147,809 |
| 2022-11-08 | $9.28 | $9.30 | $9.22 | $9.23 | $9.23 | 98,158 |
| 2022-11-07 | $9.22 | $9.31 | $9.20 | $9.20 | $9.20 | 72,793 |
| 2022-11-04 | $9.27 | $9.34 | $9.18 | $9.24 | $9.24 | 62,291 |
| 2022-11-03 | $9.24 | $9.24 | $9.17 | $9.21 | $9.21 | 84,143 |
| 2022-11-02 | $9.16 | $9.27 | $9.14 | $9.23 | $9.23 | 104,461 |
| 2022-11-01 | $9.21 | $9.21 | $9.10 | $9.16 | $9.16 | 139,298 |
| 2022-10-31 | $9.12 | $9.15 | $9.08 | $9.13 | $9.13 | 93,128 |
| 2022-10-28 | $9.06 | $9.20 | $9.06 | $9.13 | $9.13 | 123,514 |
| 2022-10-27 | $9.16 | $9.18 | $9.11 | $9.12 | $9.12 | 47,990 |
| 2022-10-26 | $9.18 | $9.26 | $9.11 | $9.23 | $9.23 | 181,534 |
| 2022-10-25 | $9.26 | $9.31 | $9.19 | $9.19 | $9.19 | 78,044 |
| 2022-10-24 | $9.38 | $9.44 | $9.18 | $9.24 | $9.24 | 93,506 |
| 2022-10-21 | $9.57 | $9.57 | $9.45 | $9.46 | $9.46 | 67,403 |
| 2022-10-20 | $9.54 | $9.59 | $9.51 | $9.58 | $9.58 | 59,472 |
| 2022-10-19 | $9.60 | $9.64 | $9.53 | $9.53 | $9.53 | 32,313 |
| 2022-10-18 | $9.60 | $9.69 | $9.60 | $9.65 | $9.65 | 44,020 |
| 2022-10-17 | $9.65 | $9.67 | $9.55 | $9.60 | $9.60 | 109,256 |
| 2022-10-14 | $9.80 | $9.80 | $9.62 | $9.62 | $9.62 | 51,942 |
| 2022-10-13 | $9.68 | $9.90 | $9.68 | $9.73 | $9.73 | 95,181 |
| 2022-10-12 | $9.89 | $9.89 | $9.78 | $9.79 | $9.75 | 38,180 |
| 2022-10-11 | $9.90 | $9.94 | $9.87 | $9.89 | $9.85 | 26,556 |
| 2022-10-10 | $10.05 | $10.05 | $9.78 | $9.81 | $9.77 | 25,927 |
| 2022-10-07 | $9.82 | $9.96 | $9.81 | $9.91 | $9.91 | 58,642 |
| 2022-10-06 | $10.00 | $10.09 | $9.87 | $9.88 | $9.88 | 36,692 |
| 2022-10-05 | $10.09 | $10.14 | $9.92 | $9.96 | $9.96 | 32,997 |
| 2022-10-04 | $9.96 | $10.12 | $9.96 | $10.09 | $10.09 | 76,796 |
| 2022-10-03 | $10.00 | $10.03 | $9.84 | $9.92 | $9.92 | 56,717 |
| 2022-09-30 | $9.84 | $9.93 | $9.73 | $9.78 | $9.78 | 96,297 |
| 2022-09-29 | $9.91 | $9.99 | $9.49 | $9.49 | $9.49 | 77,621 |
| 2022-09-28 | $9.81 | $10.03 | $9.81 | $9.93 | $9.93 | 51,043 |
| 2022-09-27 | $9.76 | $9.91 | $9.75 | $9.84 | $9.84 | 82,984 |
| 2022-09-26 | $9.89 | $9.95 | $9.76 | $9.77 | $9.77 | 72,248 |
| 2022-09-23 | $10.14 | $10.14 | $9.89 | $9.94 | $9.94 | 108,715 |
| 2022-09-22 | $10.31 | $10.32 | $10.07 | $10.07 | $10.07 | 64,889 |
| 2022-09-21 | $10.47 | $10.47 | $10.24 | $10.30 | $10.30 | 54,722 |
| 2022-09-20 | $10.42 | $10.42 | $10.25 | $10.31 | $10.31 | 85,688 |
| 2022-09-19 | $10.40 | $10.63 | $10.38 | $10.43 | $10.43 | 68,149 |
| 2022-09-16 | $10.49 | $10.53 | $10.40 | $10.43 | $10.43 | 57,175 |
| 2022-09-15 | $10.65 | $10.65 | $10.50 | $10.52 | $10.52 | 29,290 |
| 2022-09-14 | $10.56 | $10.68 | $10.53 | $10.61 | $10.61 | 63,046 |
| 2022-09-13 | $10.56 | $10.76 | $10.48 | $10.60 | $10.55 | 48,594 |
| 2022-09-12 | $10.81 | $10.86 | $10.60 | $10.63 | $10.58 | 97,894 |
| 2022-09-09 | $10.73 | $10.78 | $10.68 | $10.72 | $10.72 | 41,987 |
| 2022-09-08 | $10.73 | $10.81 | $10.70 | $10.74 | $10.74 | 39,586 |
| 2022-09-07 | $10.76 | $10.90 | $10.63 | $10.81 | $10.81 | 41,072 |
| 2022-09-06 | $10.75 | $10.85 | $10.65 | $10.80 | $10.80 | 53,877 |
| 2022-09-02 | $10.80 | $10.87 | $10.75 | $10.81 | $10.81 | 75,033 |
| 2022-09-01 | $11.00 | $11.02 | $10.79 | $10.81 | $10.81 | 117,393 |
| 2022-08-31 | $10.95 | $11.05 | $10.92 | $11.01 | $11.01 | 31,335 |
| 2022-08-30 | $11.07 | $11.07 | $10.94 | $11.01 | $11.01 | 39,514 |
| 2022-08-29 | $11.11 | $11.11 | $10.97 | $10.99 | $10.99 | 55,328 |
| 2022-08-26 | $11.07 | $11.09 | $11.00 | $11.01 | $11.01 | 31,815 |
| 2022-08-25 | $11.08 | $11.14 | $11.02 | $11.06 | $11.06 | 53,848 |
| 2022-08-24 | $11.21 | $11.23 | $11.06 | $11.07 | $11.07 | 70,604 |
| 2022-08-23 | $11.13 | $11.17 | $11.09 | $11.15 | $11.15 | 46,968 |
| 2022-08-22 | $11.37 | $11.37 | $11.11 | $11.17 | $11.17 | 27,569 |
| 2022-08-19 | $11.30 | $11.32 | $11.22 | $11.31 | $11.31 | 15,694 |
| 2022-08-18 | $11.46 | $11.46 | $11.36 | $11.40 | $11.40 | 27,385 |
| 2022-08-17 | $11.68 | $11.70 | $11.36 | $11.42 | $11.42 | 47,077 |
| 2022-08-16 | $11.75 | $11.77 | $11.65 | $11.68 | $11.68 | 28,720 |
| 2022-08-15 | $11.70 | $11.92 | $11.70 | $11.80 | $11.80 | 64,042 |
| 2022-08-12 | $11.77 | $11.82 | $11.68 | $11.73 | $11.73 | 35,564 |
| 2022-08-11 | $11.77 | $11.83 | $11.38 | $11.78 | $11.73 | 45,093 |
| 2022-08-10 | $11.67 | $11.81 | $11.67 | $11.81 | $11.76 | 39,657 |
| 2022-08-09 | $11.70 | $11.70 | $11.61 | $11.67 | $11.62 | 18,664 |
| 2022-08-08 | $11.66 | $11.72 | $11.57 | $11.61 | $11.56 | 26,554 |
| 2022-08-05 | $11.67 | $11.67 | $11.54 | $11.57 | $11.52 | 19,958 |
| 2022-08-04 | $11.58 | $11.77 | $11.58 | $11.68 | $11.63 | 66,872 |
| 2022-08-03 | $11.65 | $11.66 | $11.60 | $11.64 | $11.59 | 54,996 |
| 2022-08-02 | $11.65 | $11.66 | $11.54 | $11.55 | $11.50 | 36,085 |
| 2022-08-01 | $11.56 | $11.58 | $11.48 | $11.52 | $11.47 | 49,615 |
| 2022-07-29 | $11.63 | $11.63 | $11.40 | $11.46 | $11.41 | 45,116 |
| 2022-07-28 | $11.31 | $11.58 | $11.28 | $11.46 | $11.41 | 44,178 |
| 2022-07-27 | $11.31 | $11.38 | $11.22 | $11.28 | $11.24 | 30,261 |
| 2022-07-26 | $11.34 | $11.41 | $11.17 | $11.24 | $11.20 | 51,887 |
| 2022-07-25 | $11.38 | $11.38 | $11.19 | $11.23 | $11.19 | 32,564 |
| 2022-07-22 | $11.42 | $11.42 | $11.26 | $11.34 | $11.30 | 19,665 |
| 2022-07-21 | $11.37 | $11.37 | $11.20 | $11.28 | $11.24 | 33,694 |
| 2022-07-20 | $11.23 | $11.39 | $11.23 | $11.27 | $11.23 | 25,837 |
| 2022-07-19 | $11.31 | $11.31 | $11.18 | $11.22 | $11.18 | 31,423 |
| 2022-07-18 | $11.35 | $11.35 | $11.14 | $11.18 | $11.14 | 49,795 |
| 2022-07-15 | $11.20 | $11.30 | $11.20 | $11.23 | $11.19 | 22,116 |
| 2022-07-14 | $11.24 | $11.24 | $11.17 | $11.21 | $11.17 | 27,228 |
| 2022-07-13 | $11.33 | $11.38 | $11.28 | $11.32 | $11.23 | 31,262 |
| 2022-07-12 | $11.41 | $11.48 | $11.35 | $11.41 | $11.32 | 37,159 |
| 2022-07-11 | $11.34 | $11.45 | $11.34 | $11.38 | $11.29 | 47,524 |
| 2022-07-08 | $11.33 | $11.35 | $11.24 | $11.32 | $11.23 | 33,163 |
| 2022-07-07 | $11.25 | $11.35 | $11.25 | $11.30 | $11.21 | 45,809 |
| 2022-07-06 | $11.17 | $11.30 | $11.17 | $11.28 | $11.19 | 58,211 |
| 2022-07-05 | $11.28 | $11.28 | $11.03 | $11.18 | $11.09 | 99,049 |
| 2022-07-01 | $11.06 | $11.27 | $11.05 | $11.24 | $11.15 | 43,098 |
| 2022-06-30 | $10.87 | $11.03 | $10.87 | $11.02 | $10.93 | 40,377 |
| 2022-06-29 | $10.92 | $10.96 | $10.85 | $10.89 | $10.80 | 107,768 |
| 2022-06-28 | $10.85 | $10.94 | $10.80 | $10.81 | $10.72 | 43,009 |
| 2022-06-27 | $10.83 | $10.84 | $10.75 | $10.81 | $10.72 | 34,159 |
| 2022-06-24 | $10.73 | $10.84 | $10.73 | $10.82 | $10.73 | 65,356 |
| 2022-06-23 | $10.67 | $10.76 | $10.67 | $10.73 | $10.64 | 80,099 |
| 2022-06-22 | $10.54 | $10.66 | $10.54 | $10.63 | $10.54 | 61,208 |
| 2022-06-21 | $10.49 | $10.57 | $10.49 | $10.53 | $10.45 | 44,995 |
| 2022-06-17 | $10.42 | $10.55 | $10.42 | $10.53 | $10.45 | 34,533 |
| 2022-06-16 | $10.51 | $10.56 | $10.40 | $10.41 | $10.33 | 66,075 |
| 2022-06-15 | $10.64 | $10.78 | $10.53 | $10.63 | $10.54 | 66,727 |
| 2022-06-14 | $10.91 | $10.91 | $10.69 | $10.70 | $10.61 | 100,349 |
| 2022-06-13 | $11.17 | $11.17 | $10.77 | $10.98 | $10.84 | 106,009 |
| 2022-06-10 | $11.40 | $11.43 | $11.31 | $11.34 | $11.20 | 28,891 |
| 2022-06-09 | $11.52 | $11.77 | $11.40 | $11.44 | $11.30 | 34,740 |
| 2022-06-08 | $11.57 | $11.69 | $11.56 | $11.60 | $11.46 | 44,673 |
| 2022-06-07 | $11.62 | $11.73 | $11.62 | $11.67 | $11.53 | 21,995 |
| 2022-06-06 | $11.76 | $11.90 | $11.61 | $11.64 | $11.50 | 86,128 |
| 2022-06-03 | $11.78 | $11.92 | $11.74 | $11.76 | $11.61 | 41,117 |
| 2022-06-02 | $11.89 | $11.96 | $11.87 | $11.88 | $11.73 | 44,968 |
| 2022-06-01 | $11.91 | $11.93 | $11.81 | $11.91 | $11.76 | 47,594 |
| 2022-05-31 | $11.88 | $11.88 | $11.71 | $11.88 | $11.73 | 29,855 |
| 2022-05-27 | $11.51 | $11.82 | $11.51 | $11.78 | $11.63 | 61,061 |
| 2022-05-26 | $11.23 | $11.53 | $11.23 | $11.51 | $11.37 | 48,806 |
| 2022-05-25 | $10.94 | $11.19 | $10.94 | $11.17 | $11.03 | 42,967 |
| 2022-05-24 | $10.88 | $10.90 | $10.79 | $10.90 | $10.77 | 90,610 |
| 2022-05-23 | $10.76 | $10.82 | $10.75 | $10.79 | $10.66 | 39,974 |
| 2022-05-20 | $10.58 | $10.74 | $10.50 | $10.74 | $10.61 | 61,595 |
| 2022-05-19 | $10.46 | $10.62 | $10.46 | $10.57 | $10.44 | 41,805 |
| 2022-05-18 | $10.86 | $10.86 | $10.50 | $10.58 | $10.45 | 120,492 |
| 2022-05-17 | $11.01 | $11.06 | $10.84 | $10.86 | $10.73 | 63,978 |
| 2022-05-16 | $11.24 | $11.26 | $11.06 | $11.09 | $10.95 | 83,884 |
| 2022-05-13 | $11.15 | $11.40 | $11.11 | $11.25 | $11.11 | 119,488 |
| 2022-05-12 | $11.13 | $11.28 | $11.11 | $11.20 | $11.02 | 47,360 |
| 2022-05-11 | $11.02 | $11.31 | $11.02 | $11.20 | $11.02 | 105,718 |
| 2022-05-10 | $11.41 | $11.41 | $11.16 | $11.17 | $10.99 | 82,281 |
| 2022-05-09 | $11.40 | $11.46 | $11.29 | $11.43 | $11.24 | 87,133 |
| 2022-05-06 | $11.30 | $11.40 | $11.30 | $11.39 | $11.20 | 56,649 |
| 2022-05-05 | $11.29 | $11.37 | $11.19 | $11.34 | $11.15 | 80,472 |
| 2022-05-04 | $11.11 | $11.33 | $11.10 | $11.30 | $11.11 | 118,556 |
| 2022-05-03 | $11.10 | $11.21 | $11.03 | $11.21 | $11.03 | 117,661 |
| 2022-05-02 | $11.14 | $11.22 | $11.07 | $11.09 | $10.91 | 53,507 |
| 2022-04-29 | $11.13 | $11.19 | $11.08 | $11.16 | $10.98 | 76,524 |
| 2022-04-28 | $11.16 | $11.23 | $11.06 | $11.20 | $11.02 | 70,518 |
| 2022-04-27 | $11.21 | $11.26 | $11.12 | $11.13 | $10.95 | 101,805 |
| 2022-04-26 | $11.28 | $11.34 | $11.21 | $11.27 | $11.08 | 88,936 |
| 2022-04-25 | $11.37 | $11.42 | $11.20 | $11.33 | $11.14 | 143,290 |
| 2022-04-22 | $11.51 | $11.64 | $11.45 | $11.45 | $11.26 | 84,954 |
| 2022-04-21 | $11.72 | $11.72 | $11.54 | $11.56 | $11.37 | 43,322 |
| 2022-04-20 | $11.48 | $11.69 | $11.48 | $11.68 | $11.49 | 94,601 |
| 2022-04-19 | $11.50 | $11.56 | $11.46 | $11.48 | $11.29 | 86,730 |
| 2022-04-18 | $11.70 | $11.74 | $11.55 | $11.57 | $11.38 | 68,531 |
| 2022-04-14 | $11.77 | $11.77 | $11.70 | $11.71 | $11.51 | 35,955 |
| 2022-04-13 | $11.78 | $11.84 | $11.76 | $11.82 | $11.63 | 90,445 |
| 2022-04-12 | $11.97 | $11.97 | $11.83 | $11.93 | $11.69 | 83,448 |
| 2022-04-11 | $11.95 | $11.96 | $11.74 | $11.77 | $11.53 | 86,123 |
| 2022-04-08 | $12.00 | $12.06 | $11.95 | $11.97 | $11.73 | 54,430 |
| 2022-04-07 | $11.95 | $12.10 | $11.95 | $12.00 | $11.76 | 72,488 |
| 2022-04-06 | $12.06 | $12.22 | $12.00 | $12.01 | $11.77 | 38,813 |
| 2022-04-05 | $12.22 | $12.28 | $12.00 | $12.12 | $11.87 | 37,194 |
| 2022-04-04 | $12.17 | $12.28 | $12.17 | $12.25 | $12.00 | 39,222 |
| 2022-04-01 | $12.17 | $12.20 | $12.11 | $12.16 | $11.91 | 57,924 |
| 2022-03-31 | $12.07 | $12.21 | $12.07 | $12.18 | $11.93 | 64,224 |
| 2022-03-30 | $12.08 | $12.15 | $12.04 | $12.10 | $11.85 | 62,202 |
| 2022-03-29 | $11.98 | $12.08 | $11.96 | $12.08 | $11.84 | 92,390 |
| 2022-03-28 | $12.05 | $12.11 | $11.97 | $11.98 | $11.74 | 46,750 |
| 2022-03-25 | $12.18 | $12.18 | $12.00 | $12.02 | $11.78 | 41,329 |
| 2022-03-24 | $12.25 | $12.25 | $12.14 | $12.18 | $11.93 | 96,222 |
| 2022-03-23 | $12.04 | $12.32 | $12.04 | $12.22 | $11.97 | 139,444 |
| 2022-03-22 | $12.10 | $12.13 | $12.01 | $12.09 | $11.84 | 73,505 |
| 2022-03-21 | $12.13 | $12.17 | $12.05 | $12.06 | $11.82 | 40,410 |
| 2022-03-18 | $12.19 | $12.22 | $12.15 | $12.20 | $11.95 | 51,406 |
| 2022-03-17 | $12.07 | $12.19 | $12.02 | $12.16 | $11.91 | 66,796 |
| 2022-03-16 | $12.07 | $12.19 | $12.01 | $12.05 | $11.81 | 72,117 |
| 2022-03-15 | $12.08 | $12.14 | $12.01 | $12.04 | $11.80 | 64,440 |
| 2022-03-14 | $12.19 | $12.19 | $11.97 | $12.03 | $11.79 | 99,106 |
| 2022-03-11 | $12.20 | $12.32 | $12.20 | $12.22 | $11.93 | 115,307 |
| 2022-03-10 | $12.26 | $12.38 | $12.22 | $12.31 | $12.01 | 80,445 |
| 2022-03-09 | $12.44 | $12.46 | $12.34 | $12.38 | $12.08 | 70,244 |
| 2022-03-08 | $12.40 | $12.50 | $12.32 | $12.45 | $12.15 | 89,882 |
| 2022-03-07 | $12.74 | $12.78 | $12.49 | $12.50 | $12.20 | 192,515 |
| 2022-03-04 | $12.82 | $12.84 | $12.76 | $12.78 | $12.47 | 46,715 |
| 2022-03-03 | $12.96 | $12.98 | $12.84 | $12.85 | $12.54 | 113,140 |
| 2022-03-02 | $13.00 | $13.01 | $12.87 | $12.92 | $12.61 | 118,088 |
| 2022-03-01 | $12.94 | $13.09 | $12.94 | $13.01 | $12.70 | 152,093 |
| 2022-02-28 | $12.87 | $12.95 | $12.87 | $12.93 | $12.62 | 70,060 |
| 2022-02-25 | $12.88 | $12.95 | $12.88 | $12.92 | $12.61 | 36,134 |
| 2022-02-24 | $12.74 | $12.95 | $12.74 | $12.92 | $12.61 | 61,040 |
| 2022-02-23 | $12.95 | $12.97 | $12.89 | $12.91 | $12.60 | 56,873 |
| 2022-02-22 | $13.00 | $13.05 | $12.93 | $12.94 | $12.63 | 60,009 |
| 2022-02-18 | $13.06 | $13.10 | $13.03 | $13.07 | $12.76 | 46,755 |
| 2022-02-17 | $13.03 | $13.10 | $13.01 | $13.03 | $12.72 | 72,094 |
| 2022-02-16 | $12.90 | $13.01 | $12.86 | $13.00 | $12.69 | 115,473 |
| 2022-02-15 | $12.97 | $12.99 | $12.90 | $12.98 | $12.67 | 71,299 |
| 2022-02-14 | $13.00 | $13.08 | $12.95 | $12.98 | $12.67 | 90,244 |
| 2022-02-11 | $13.19 | $13.21 | $13.15 | $13.16 | $12.79 | 61,953 |
| 2022-02-10 | $13.21 | $13.28 | $13.16 | $13.17 | $12.80 | 77,896 |
| 2022-02-09 | $13.34 | $13.42 | $13.29 | $13.29 | $12.91 | 56,895 |
| 2022-02-08 | $13.34 | $13.36 | $13.30 | $13.31 | $12.93 | 71,763 |
| 2022-02-07 | $13.33 | $13.41 | $13.32 | $13.34 | $12.96 | 59,683 |
| 2022-02-04 | $13.30 | $13.39 | $13.24 | $13.29 | $12.91 | 64,749 |
| 2022-02-03 | $13.45 | $13.51 | $13.33 | $13.33 | $12.95 | 65,388 |
| 2022-02-02 | $13.44 | $13.61 | $13.44 | $13.48 | $13.10 | 119,689 |
| 2022-02-01 | $13.36 | $13.50 | $13.36 | $13.43 | $13.05 | 66,946 |
| 2022-01-31 | $13.34 | $13.37 | $13.29 | $13.32 | $12.94 | 72,969 |
| 2022-01-28 | $13.30 | $13.36 | $13.23 | $13.31 | $12.93 | 124,870 |
| 2022-01-27 | $13.44 | $13.56 | $13.30 | $13.35 | $12.97 | 79,077 |
| 2022-01-26 | $13.60 | $13.64 | $13.39 | $13.39 | $13.01 | 93,696 |
| 2022-01-25 | $13.43 | $13.62 | $13.37 | $13.48 | $13.10 | 163,745 |
| 2022-01-24 | $13.48 | $13.52 | $13.21 | $13.49 | $13.11 | 141,729 |
| 2022-01-21 | $13.66 | $13.75 | $13.55 | $13.60 | $13.22 | 58,154 |
| 2022-01-20 | $13.83 | $13.95 | $13.68 | $13.71 | $13.32 | 69,194 |
| 2022-01-19 | $14.05 | $14.13 | $13.74 | $13.81 | $13.42 | 107,919 |
| 2022-01-18 | $14.53 | $14.65 | $14.05 | $14.05 | $13.65 | 104,823 |
| 2022-01-14 | $14.70 | $14.71 | $14.62 | $14.62 | $14.21 | 38,143 |
| 2022-01-13 | $14.75 | $14.82 | $14.65 | $14.70 | $14.28 | 38,656 |
| 2022-01-12 | $14.76 | $14.85 | $14.66 | $14.77 | $14.30 | 46,616 |
| 2022-01-11 | $14.88 | $14.88 | $14.65 | $14.76 | $14.29 | 18,411 |
| 2022-01-10 | $14.88 | $14.88 | $14.67 | $14.74 | $14.27 | 60,982 |
| 2022-01-07 | $14.88 | $14.93 | $14.83 | $14.85 | $14.37 | 29,641 |
| 2022-01-06 | $14.90 | $14.96 | $14.86 | $14.89 | $14.41 | 42,532 |
| 2022-01-05 | $14.90 | $14.91 | $14.85 | $14.86 | $14.38 | 48,846 |
| 2022-01-04 | $14.77 | $14.88 | $14.75 | $14.88 | $14.40 | 68,599 |
| 2022-01-03 | $14.79 | $14.82 | $14.72 | $14.78 | $14.31 | 56,347 |
| 2021-12-31 | $14.67 | $14.79 | $14.67 | $14.78 | $14.31 | 33,606 |
| 2021-12-30 | $14.71 | $14.73 | $14.62 | $14.70 | $14.23 | 37,771 |
| 2021-12-29 | $14.69 | $14.78 | $14.63 | $14.67 | $14.20 | 68,278 |
| 2021-12-28 | $14.70 | $14.76 | $14.70 | $14.71 | $14.24 | 38,188 |
| 2021-12-27 | $14.81 | $14.83 | $14.62 | $14.74 | $14.27 | 49,188 |
| 2021-12-23 | $14.82 | $14.84 | $14.78 | $14.83 | $14.36 | 24,387 |
| 2021-12-22 | $14.80 | $14.87 | $14.75 | $14.76 | $14.29 | 28,682 |
| 2021-12-21 | $14.94 | $14.94 | $14.74 | $14.77 | $14.30 | 20,413 |
| 2021-12-20 | $14.85 | $14.88 | $14.80 | $14.80 | $14.33 | 23,479 |
| 2021-12-17 | $14.88 | $14.89 | $14.79 | $14.80 | $14.33 | 50,376 |
| 2021-12-16 | $15.10 | $15.10 | $14.81 | $14.85 | $14.37 | 43,024 |
| 2021-12-15 | $14.94 | $15.00 | $14.94 | $14.97 | $14.43 | 9,409 |
| 2021-12-14 | $15.05 | $15.05 | $14.65 | $14.89 | $14.36 | 18,103 |
| 2021-12-13 | $15.01 | $15.09 | $14.94 | $15.05 | $14.51 | 27,246 |
| 2021-12-10 | $15.00 | $15.04 | $14.95 | $14.99 | $14.45 | 12,579 |
| 2021-12-09 | $14.98 | $15.00 | $14.90 | $14.98 | $14.44 | 18,882 |
| 2021-12-08 | $14.94 | $14.94 | $14.74 | $14.83 | $14.30 | 57,984 |
| 2021-12-07 | $14.87 | $14.89 | $14.70 | $14.73 | $14.20 | 40,802 |
| 2021-12-06 | $14.84 | $14.89 | $14.66 | $14.75 | $14.22 | 32,801 |
| 2021-12-03 | $14.86 | $14.86 | $14.70 | $14.73 | $14.20 | 31,211 |
| 2021-12-02 | $14.94 | $15.00 | $14.68 | $14.84 | $14.31 | 55,101 |
| 2021-12-01 | $15.00 | $15.07 | $14.80 | $14.84 | $14.31 | 56,781 |
| 2021-11-30 | $14.87 | $14.95 | $14.79 | $14.82 | $14.29 | 30,000 |
| 2021-11-29 | $14.84 | $14.96 | $14.84 | $14.85 | $14.32 | 19,097 |
| 2021-11-26 | $15.02 | $15.02 | $14.84 | $14.86 | $14.33 | 17,268 |
| 2021-11-24 | $15.07 | $15.07 | $14.90 | $15.00 | $14.46 | 35,224 |
| 2021-11-23 | $15.08 | $15.08 | $14.84 | $14.98 | $14.44 | 36,531 |
| 2021-11-22 | $15.00 | $15.07 | $14.94 | $14.99 | $14.45 | 28,036 |
| 2021-11-19 | $14.94 | $15.14 | $14.91 | $14.95 | $14.41 | 15,929 |
| 2021-11-18 | $15.00 | $15.05 | $14.92 | $14.99 | $14.45 | 35,997 |
| 2021-11-17 | $15.17 | $15.17 | $14.95 | $15.00 | $14.46 | 24,694 |
| 2021-11-16 | $15.20 | $15.20 | $15.10 | $15.17 | $14.63 | 19,268 |
| 2021-11-15 | $15.13 | $15.21 | $15.09 | $15.19 | $14.65 | 44,986 |
| 2021-11-12 | $15.01 | $15.08 | $14.94 | $15.05 | $14.51 | 29,226 |
| 2021-11-11 | $15.03 | $15.22 | $15.00 | $15.07 | $14.47 | 29,355 |
| 2021-11-10 | $15.22 | $15.25 | $15.00 | $15.02 | $14.43 | 53,733 |
| 2021-11-09 | $15.33 | $15.33 | $15.13 | $15.24 | $14.64 | 22,117 |
| 2021-11-08 | $15.04 | $15.66 | $14.94 | $15.29 | $14.69 | 98,789 |
| 2021-11-05 | $14.77 | $14.92 | $14.75 | $14.86 | $14.27 | 38,119 |
| 2021-11-04 | $14.85 | $14.94 | $14.65 | $14.68 | $14.10 | 38,563 |
| 2021-11-03 | $14.84 | $14.89 | $14.75 | $14.80 | $14.22 | 33,374 |
| 2021-11-02 | $14.78 | $14.89 | $14.75 | $14.85 | $14.26 | 74,238 |
| 2021-11-01 | $14.84 | $14.90 | $14.74 | $14.80 | $14.22 | 56,969 |
| 2021-10-29 | $14.76 | $14.83 | $14.76 | $14.82 | $14.23 | 44,471 |
| 2021-10-28 | $14.86 | $14.97 | $14.70 | $14.76 | $14.18 | 62,626 |
| 2021-10-27 | $14.90 | $14.91 | $14.71 | $14.84 | $14.25 | 82,113 |
| 2021-10-26 | $14.89 | $14.97 | $14.63 | $14.93 | $14.34 | 60,590 |
| 2021-10-25 | $15.00 | $15.03 | $14.81 | $14.91 | $14.32 | 36,129 |
| 2021-10-22 | $14.96 | $14.99 | $14.93 | $14.95 | $14.36 | 27,919 |
| 2021-10-21 | $15.03 | $15.08 | $14.90 | $14.90 | $14.31 | 46,593 |
| 2021-10-20 | $15.00 | $15.06 | $14.94 | $15.05 | $14.46 | 71,079 |
| 2021-10-19 | $15.02 | $15.12 | $15.00 | $15.04 | $14.45 | 19,761 |
| 2021-10-18 | $15.30 | $15.30 | $15.04 | $15.05 | $14.46 | 72,021 |
| 2021-10-15 | $15.35 | $15.58 | $15.26 | $15.37 | $14.76 | 25,864 |
| 2021-10-14 | $15.32 | $15.32 | $15.26 | $15.31 | $14.71 | 31,916 |
| 2021-10-13 | $15.25 | $15.25 | $15.19 | $15.24 | $14.58 | 26,244 |
| 2021-10-12 | $15.25 | $15.25 | $15.17 | $15.17 | $14.52 | 3,327 |
| 2021-10-11 | $15.27 | $15.27 | $15.20 | $15.25 | $14.59 | 12,550 |
| 2021-10-08 | $15.32 | $15.32 | $15.19 | $15.19 | $14.54 | 22,421 |
| 2021-10-07 | $15.26 | $15.45 | $15.20 | $15.25 | $14.59 | 25,926 |
| 2021-10-06 | $15.34 | $15.34 | $15.21 | $15.22 | $14.57 | 8,901 |
| 2021-10-05 | $15.30 | $15.30 | $15.15 | $15.28 | $14.62 | 24,074 |
| 2021-10-04 | $15.38 | $15.40 | $15.12 | $15.21 | $14.56 | 62,645 |
| 2021-10-01 | $15.41 | $15.44 | $15.30 | $15.32 | $14.66 | 24,153 |
| 2021-09-30 | $15.38 | $15.38 | $15.28 | $15.34 | $14.68 | 19,558 |
| 2021-09-29 | $15.37 | $15.47 | $15.28 | $15.28 | $14.62 | 34,994 |
| 2021-09-28 | $15.45 | $15.45 | $15.35 | $15.38 | $14.72 | 25,891 |
| 2021-09-27 | $15.62 | $15.62 | $15.48 | $15.50 | $14.83 | 36,550 |
| 2021-09-24 | $15.58 | $15.60 | $15.50 | $15.56 | $14.89 | 39,936 |
| 2021-09-23 | $15.64 | $15.64 | $15.44 | $15.58 | $14.91 | 43,937 |
| 2021-09-22 | $15.62 | $15.62 | $15.50 | $15.59 | $14.92 | 27,509 |
| 2021-09-21 | $15.66 | $15.66 | $15.49 | $15.50 | $14.83 | 16,515 |
| 2021-09-20 | $15.63 | $15.63 | $15.23 | $15.56 | $14.89 | 29,978 |
| 2021-09-17 | $15.56 | $15.63 | $15.46 | $15.62 | $14.95 | 34,355 |
| 2021-09-16 | $15.40 | $15.57 | $15.37 | $15.52 | $14.85 | 48,238 |
| 2021-09-15 | $15.37 | $15.43 | $15.23 | $15.40 | $14.74 | 32,889 |
| 2021-09-14 | $15.12 | $15.21 | $15.06 | $15.15 | $14.50 | 43,281 |
| 2021-09-13 | $15.21 | $15.31 | $15.11 | $15.19 | $14.48 | 46,719 |
| 2021-09-10 | $15.37 | $15.37 | $15.20 | $15.28 | $14.57 | 22,173 |
| 2021-09-09 | $15.19 | $15.46 | $15.18 | $15.23 | $14.52 | 43,596 |
| 2021-09-08 | $15.10 | $15.26 | $15.10 | $15.21 | $14.50 | 41,123 |
| 2021-09-07 | $15.04 | $15.29 | $15.04 | $15.16 | $14.45 | 46,259 |
| 2021-09-03 | $15.11 | $15.26 | $15.05 | $15.14 | $14.43 | 45,586 |
| 2021-09-02 | $15.24 | $15.30 | $15.10 | $15.15 | $14.44 | 56,255 |
| 2021-09-01 | $15.24 | $15.35 | $15.16 | $15.25 | $14.54 | 44,078 |
| 2021-08-31 | $15.30 | $15.46 | $15.15 | $15.28 | $14.57 | 87,631 |
| 2021-08-30 | $15.31 | $15.33 | $15.26 | $15.32 | $14.61 | 45,080 |
| 2021-08-27 | $15.22 | $15.32 | $15.15 | $15.30 | $14.59 | 57,615 |
| 2021-08-26 | $15.33 | $15.35 | $15.22 | $15.26 | $14.55 | 81,267 |
| 2021-08-25 | $15.38 | $15.38 | $15.31 | $15.33 | $14.62 | 20,213 |
| 2021-08-24 | $15.38 | $15.41 | $15.31 | $15.34 | $14.63 | 34,203 |
| 2021-08-23 | $15.31 | $15.39 | $15.30 | $15.31 | $14.60 | 42,207 |
| 2021-08-20 | $15.27 | $15.38 | $15.24 | $15.35 | $14.64 | 27,094 |
| 2021-08-19 | $15.33 | $15.33 | $15.25 | $15.30 | $14.59 | 13,803 |
| 2021-08-18 | $15.30 | $15.31 | $15.16 | $15.25 | $14.54 | 31,088 |
| 2021-08-17 | $15.34 | $15.36 | $15.17 | $15.25 | $14.54 | 22,523 |
| 2021-08-16 | $15.33 | $15.34 | $15.27 | $15.32 | $14.61 | 19,090 |
| 2021-08-13 | $15.26 | $15.35 | $15.19 | $15.21 | $14.50 | 27,223 |
| 2021-08-12 | $15.40 | $15.42 | $15.29 | $15.32 | $14.55 | 16,092 |
| 2021-08-11 | $15.38 | $15.38 | $15.26 | $15.37 | $14.60 | 57,164 |
| 2021-08-10 | $15.29 | $15.36 | $15.29 | $15.35 | $14.58 | 21,051 |
| 2021-08-09 | $15.44 | $15.44 | $15.27 | $15.36 | $14.59 | 47,535 |
| 2021-08-06 | $15.32 | $15.54 | $15.26 | $15.28 | $14.51 | 19,613 |
| 2021-08-05 | $15.44 | $15.44 | $15.31 | $15.32 | $14.55 | 28,035 |
| 2021-08-04 | $15.52 | $15.53 | $15.29 | $15.37 | $14.60 | 30,326 |
| 2021-08-03 | $15.53 | $15.57 | $15.44 | $15.47 | $14.69 | 57,032 |
| 2021-08-02 | $15.58 | $15.58 | $15.45 | $15.53 | $14.75 | 36,227 |
| 2021-07-30 | $15.46 | $15.50 | $15.45 | $15.49 | $14.71 | 53,182 |
| 2021-07-29 | $15.35 | $15.40 | $15.30 | $15.37 | $14.60 | 37,203 |
| 2021-07-28 | $15.25 | $15.30 | $15.23 | $15.30 | $14.53 | 25,340 |
| 2021-07-27 | $15.15 | $15.22 | $15.07 | $15.19 | $14.43 | 40,549 |
| 2021-07-26 | $15.08 | $15.21 | $15.06 | $15.11 | $14.35 | 42,181 |
| 2021-07-23 | $15.14 | $15.16 | $15.01 | $15.09 | $14.33 | 23,863 |
| 2021-07-22 | $15.17 | $15.17 | $15.06 | $15.06 | $14.31 | 32,445 |
| 2021-07-21 | $15.14 | $15.20 | $15.10 | $15.14 | $14.38 | 26,021 |
| 2021-07-20 | $15.12 | $15.17 | $15.09 | $15.13 | $14.37 | 41,309 |
| 2021-07-19 | $15.17 | $15.24 | $15.07 | $15.12 | $14.36 | 32,346 |
| 2021-07-16 | $15.30 | $15.30 | $15.14 | $15.17 | $14.41 | 22,374 |
| 2021-07-15 | $15.37 | $15.37 | $15.30 | $15.30 | $14.53 | 50,646 |
| 2021-07-14 | $15.29 | $15.41 | $15.27 | $15.36 | $14.59 | 30,117 |
| 2021-07-13 | $15.29 | $15.40 | $15.25 | $15.28 | $14.46 | 58,851 |
| 2021-07-12 | $15.29 | $15.29 | $15.21 | $15.25 | $14.43 | 34,180 |
| 2021-07-09 | $15.26 | $15.26 | $15.18 | $15.22 | $14.40 | 30,013 |
| 2021-07-08 | $15.14 | $15.25 | $15.14 | $15.25 | $14.43 | 22,644 |
| 2021-07-07 | $15.20 | $15.20 | $15.11 | $15.14 | $14.33 | 61,572 |
| 2021-07-06 | $15.18 | $15.20 | $15.16 | $15.19 | $14.38 | 34,383 |
| 2021-07-02 | $15.19 | $15.24 | $15.14 | $15.14 | $14.33 | 45,009 |
| 2021-07-01 | $15.17 | $15.19 | $15.05 | $15.19 | $14.38 | 41,265 |
| 2021-06-30 | $15.15 | $15.15 | $15.05 | $15.10 | $14.29 | 41,323 |
| 2021-06-29 | $15.14 | $15.14 | $15.05 | $15.10 | $14.29 | 40,208 |
| 2021-06-28 | $15.09 | $15.09 | $15.00 | $15.03 | $14.22 | 27,531 |
| 2021-06-25 | $15.17 | $15.17 | $15.02 | $15.05 | $14.24 | 65,163 |
| 2021-06-24 | $15.08 | $15.09 | $15.05 | $15.08 | $14.27 | 27,877 |
| 2021-06-23 | $14.99 | $15.05 | $14.96 | $15.02 | $14.22 | 34,588 |
| 2021-06-22 | $15.07 | $15.09 | $14.96 | $15.03 | $14.23 | 42,004 |
| 2021-06-21 | $15.11 | $15.12 | $15.01 | $15.04 | $14.23 | 47,747 |
| 2021-06-18 | $15.11 | $15.13 | $15.08 | $15.12 | $14.31 | 50,997 |
| 2021-06-17 | $15.06 | $15.11 | $14.97 | $15.11 | $14.30 | 38,904 |
| 2021-06-16 | $15.04 | $15.07 | $14.96 | $14.98 | $14.18 | 73,992 |
| 2021-06-15 | $15.01 | $15.01 | $14.97 | $15.00 | $14.20 | 51,787 |
| 2021-06-14 | $14.90 | $15.00 | $14.90 | $14.99 | $14.19 | 72,844 |
| 2021-06-11 | $14.96 | $15.02 | $14.93 | $14.98 | $14.12 | 61,408 |
| 2021-06-10 | $14.90 | $14.98 | $14.90 | $14.96 | $14.11 | 72,491 |
| 2021-06-09 | $14.90 | $14.93 | $14.88 | $14.90 | $14.05 | 69,974 |
| 2021-06-08 | $14.93 | $14.93 | $14.86 | $14.87 | $14.02 | 77,736 |
| 2021-06-07 | $14.83 | $14.88 | $14.80 | $14.83 | $13.98 | 79,196 |
| 2021-06-04 | $14.80 | $14.80 | $14.78 | $14.79 | $13.94 | 56,675 |
| 2021-06-03 | $14.79 | $14.80 | $14.74 | $14.80 | $13.95 | 103,211 |
| 2021-06-02 | $14.78 | $14.79 | $14.74 | $14.78 | $13.94 | 84,289 |
| 2021-06-01 | $14.78 | $14.79 | $14.75 | $14.77 | $13.93 | 81,907 |
| 2021-05-28 | $14.78 | $14.81 | $14.73 | $14.75 | $13.91 | 67,830 |
| 2021-05-27 | $14.77 | $14.80 | $14.72 | $14.79 | $13.94 | 60,546 |
| 2021-05-26 | $14.76 | $14.78 | $14.67 | $14.78 | $13.94 | 92,418 |
| 2021-05-25 | $14.63 | $14.70 | $14.63 | $14.70 | $13.86 | 51,010 |
| 2021-05-24 | $14.74 | $14.74 | $14.62 | $14.67 | $13.83 | 64,563 |
| 2021-05-21 | $14.69 | $14.74 | $14.66 | $14.66 | $13.82 | 81,750 |
| 2021-05-20 | $14.70 | $14.70 | $14.67 | $14.69 | $13.85 | 69,464 |
| 2021-05-19 | $14.66 | $14.69 | $14.59 | $14.65 | $13.81 | 86,622 |
| 2021-05-18 | $14.66 | $14.72 | $14.61 | $14.67 | $13.83 | 99,410 |
| 2021-05-17 | $14.68 | $14.74 | $14.63 | $14.66 | $13.82 | 65,696 |
| 2021-05-14 | $14.59 | $14.70 | $14.52 | $14.64 | $13.80 | 68,153 |
| 2021-05-13 | $14.75 | $14.75 | $14.48 | $14.52 | $13.69 | 68,599 |
| 2021-05-12 | $14.83 | $14.83 | $14.60 | $14.70 | $13.81 | 97,733 |
| 2021-05-11 | $14.88 | $14.92 | $14.76 | $14.84 | $13.94 | 53,527 |
| 2021-05-10 | $14.93 | $14.99 | $14.82 | $14.91 | $14.00 | 118,458 |
| 2021-05-07 | $14.91 | $14.99 | $14.77 | $14.85 | $13.95 | 77,126 |
| 2021-05-06 | $14.77 | $14.81 | $14.70 | $14.80 | $13.90 | 83,190 |
| 2021-05-05 | $14.62 | $14.74 | $14.55 | $14.74 | $13.84 | 183,700 |
| 2021-05-04 | $14.48 | $14.60 | $14.41 | $14.54 | $13.66 | 150,068 |
| 2021-05-03 | $14.50 | $14.52 | $14.40 | $14.48 | $13.60 | 94,206 |
| 2021-04-30 | $14.39 | $14.49 | $14.39 | $14.47 | $13.59 | 105,912 |
| 2021-04-29 | $14.40 | $14.45 | $14.37 | $14.44 | $13.56 | 79,410 |
| 2021-04-28 | $14.43 | $14.52 | $14.32 | $14.45 | $13.57 | 59,164 |
| 2021-04-27 | $14.54 | $14.58 | $14.42 | $14.46 | $13.58 | 159,019 |
| 2021-04-26 | $14.60 | $14.60 | $14.51 | $14.55 | $13.67 | 118,180 |
| 2021-04-23 | $14.55 | $14.58 | $14.50 | $14.57 | $13.68 | 99,772 |
| 2021-04-22 | $14.55 | $14.56 | $14.49 | $14.53 | $13.65 | 45,812 |
| 2021-04-21 | $14.50 | $14.57 | $14.46 | $14.57 | $13.68 | 54,144 |
| 2021-04-20 | $14.51 | $14.54 | $14.50 | $14.54 | $13.66 | 118,462 |
| 2021-04-19 | $14.52 | $14.57 | $14.45 | $14.50 | $13.62 | 149,505 |
| 2021-04-16 | $14.69 | $14.69 | $14.53 | $14.56 | $13.67 | 143,619 |
| 2021-04-15 | $14.60 | $14.69 | $14.57 | $14.64 | $13.75 | 167,681 |
| 2021-04-14 | $14.90 | $14.90 | $14.55 | $14.56 | $13.67 | 269,676 |
| 2021-04-13 | $15.07 | $15.12 | $14.86 | $14.86 | $13.96 | 69,210 |
| 2021-04-12 | $15.40 | $15.40 | $14.90 | $15.08 | $14.16 | 47,555 |
| 2021-04-09 | $15.98 | $15.98 | $15.29 | $15.40 | $14.46 | 34,223 |
| 2021-04-08 | $16.25 | $16.44 | $15.96 | $16.07 | $15.09 | 29,604 |
| 2021-04-07 | $15.70 | $15.70 | $15.58 | $15.63 | $14.68 | 19,292 |
| 2021-04-06 | $15.82 | $15.89 | $15.57 | $15.64 | $14.58 | 20,626 |
| 2021-04-05 | $16.25 | $16.25 | $15.70 | $15.77 | $14.70 | 36,710 |
| 2021-04-01 | $15.72 | $16.25 | $15.56 | $15.74 | $14.67 | 63,225 |
| 2021-03-31 | $15.02 | $15.48 | $15.02 | $15.47 | $14.42 | 30,065 |
| 2021-03-30 | $15.31 | $15.31 | $15.04 | $15.05 | $14.03 | 24,013 |
| 2021-03-29 | $15.06 | $15.16 | $14.95 | $15.15 | $14.12 | 23,522 |
| 2021-03-26 | $15.06 | $15.06 | $14.90 | $15.02 | $14.00 | 44,273 |
| 2021-03-25 | $15.14 | $15.19 | $14.99 | $15.03 | $14.01 | 58,252 |
| 2021-03-24 | $15.23 | $15.43 | $15.02 | $15.02 | $14.00 | 16,675 |
| 2021-03-23 | $15.05 | $15.14 | $14.83 | $15.03 | $14.01 | 34,325 |
| 2021-03-22 | $15.18 | $15.22 | $14.98 | $15.06 | $14.04 | 31,973 |
| 2021-03-19 | $15.34 | $15.34 | $15.15 | $15.20 | $14.17 | 14,481 |
| 2021-03-18 | $15.43 | $15.45 | $15.24 | $15.30 | $14.26 | 16,306 |
| 2021-03-17 | $15.43 | $15.50 | $15.43 | $15.45 | $14.40 | 23,962 |
| 2021-03-16 | $15.55 | $15.56 | $15.44 | $15.48 | $14.43 | 12,916 |
| 2021-03-15 | $15.52 | $15.65 | $15.44 | $15.50 | $14.45 | 25,285 |
| 2021-03-12 | $15.44 | $15.79 | $15.44 | $15.45 | $14.40 | 21,407 |
| 2021-03-11 | $15.59 | $15.59 | $15.50 | $15.51 | $14.41 | 25,258 |
| 2021-03-10 | $15.36 | $15.63 | $15.36 | $15.55 | $14.44 | 23,813 |
| 2021-03-09 | $15.39 | $15.40 | $15.36 | $15.36 | $14.27 | 8,724 |
| 2021-03-08 | $15.44 | $15.45 | $15.31 | $15.34 | $14.25 | 18,111 |
| 2021-03-05 | $15.73 | $15.73 | $15.40 | $15.43 | $14.33 | 16,461 |
| 2021-03-04 | $15.62 | $15.62 | $15.40 | $15.43 | $14.33 | 26,396 |
| 2021-03-03 | $15.54 | $16.17 | $15.40 | $15.49 | $14.39 | 33,385 |
| 2021-03-02 | $15.47 | $15.55 | $15.40 | $15.42 | $14.32 | 17,066 |
| 2021-03-01 | $15.37 | $15.91 | $15.28 | $15.36 | $14.27 | 56,439 |
| 2021-02-26 | $15.99 | $15.99 | $15.22 | $15.26 | $14.17 | 52,019 |
| 2021-02-25 | $15.17 | $15.38 | $15.15 | $15.26 | $14.17 | 40,297 |
| 2021-02-24 | $14.85 | $15.18 | $14.85 | $15.18 | $14.10 | 47,394 |
| 2021-02-23 | $14.76 | $14.99 | $14.66 | $14.90 | $13.84 | 57,839 |
| 2021-02-22 | $14.69 | $14.74 | $14.64 | $14.72 | $13.67 | 44,929 |
| 2021-02-19 | $14.87 | $14.87 | $14.64 | $14.64 | $13.60 | 38,884 |
| 2021-02-18 | $15.01 | $15.01 | $14.74 | $14.74 | $13.69 | 44,425 |
| 2021-02-17 | $15.15 | $15.15 | $15.00 | $15.03 | $13.96 | 32,855 |
| 2021-02-16 | $15.35 | $15.37 | $15.12 | $15.14 | $14.06 | 64,258 |
| 2021-02-12 | $15.41 | $15.49 | $15.28 | $15.32 | $14.23 | 27,547 |
| 2021-02-11 | $15.42 | $16.18 | $15.42 | $15.49 | $14.33 | 90,045 |
| 2021-02-10 | $15.80 | $16.50 | $15.69 | $15.75 | $14.57 | 53,453 |
| 2021-02-09 | $15.41 | $16.12 | $15.35 | $15.78 | $14.60 | 55,697 |
| 2021-02-08 | $16.14 | $16.14 | $15.22 | $15.46 | $14.31 | 45,438 |
| 2021-02-05 | $15.21 | $15.37 | $15.21 | $15.25 | $14.11 | 28,872 |
| 2021-02-04 | $15.15 | $15.25 | $15.15 | $15.22 | $14.08 | 23,933 |
| 2021-02-03 | $15.12 | $15.15 | $15.11 | $15.15 | $14.02 | 21,328 |
| 2021-02-02 | $15.19 | $15.19 | $15.03 | $15.12 | $13.99 | 50,874 |
| 2021-02-01 | $15.10 | $15.15 | $15.03 | $15.05 | $13.93 | 35,195 |
| 2021-01-29 | $15.10 | $15.20 | $14.82 | $15.04 | $13.92 | 50,949 |
| 2021-01-28 | $15.02 | $15.08 | $14.78 | $14.93 | $13.82 | 46,147 |
| 2021-01-27 | $14.58 | $15.01 | $14.58 | $15.01 | $13.89 | 39,499 |
| 2021-01-26 | $14.55 | $14.70 | $14.55 | $14.68 | $13.58 | 32,832 |
| 2021-01-25 | $14.58 | $14.68 | $14.51 | $14.59 | $13.50 | 8,925 |
| 2021-01-22 | $14.58 | $14.59 | $14.52 | $14.55 | $13.46 | 14,522 |
| 2021-01-21 | $14.45 | $14.54 | $14.40 | $14.51 | $13.43 | 20,897 |
| 2021-01-20 | $14.36 | $14.45 | $14.30 | $14.40 | $13.33 | 25,186 |
| 2021-01-19 | $14.38 | $14.40 | $14.35 | $14.35 | $13.28 | 5,551 |
| 2021-01-15 | $14.44 | $14.46 | $14.29 | $14.33 | $13.26 | 12,930 |
| 2021-01-14 | $14.57 | $14.58 | $14.30 | $14.35 | $13.28 | 15,124 |
| 2021-01-13 | $14.54 | $14.54 | $14.41 | $14.42 | $13.29 | 12,781 |
| 2021-01-12 | $14.38 | $14.44 | $14.28 | $14.41 | $13.28 | 9,079 |
| 2021-01-11 | $14.41 | $14.43 | $14.32 | $14.36 | $13.24 | 11,539 |
| 2021-01-08 | $14.47 | $14.48 | $14.35 | $14.35 | $13.23 | 27,055 |
| 2021-01-07 | $14.64 | $14.64 | $14.41 | $14.43 | $13.30 | 17,101 |
| 2021-01-06 | $14.60 | $14.60 | $14.53 | $14.57 | $13.43 | 6,410 |
| 2021-01-05 | $14.53 | $14.74 | $14.41 | $14.71 | $13.56 | 17,655 |
| 2021-01-04 | $14.75 | $14.75 | $14.15 | $14.48 | $13.35 | 65,194 |
| 2020-12-31 | $14.60 | $14.60 | $14.47 | $14.59 | $13.45 | 21,164 |
| 2020-12-30 | $14.38 | $14.60 | $14.32 | $14.55 | $13.41 | 17,575 |
| 2020-12-29 | $14.30 | $14.35 | $14.23 | $14.31 | $13.19 | 17,945 |
| 2020-12-28 | $14.18 | $14.31 | $14.18 | $14.23 | $13.12 | 17,616 |
| 2020-12-24 | $14.30 | $14.32 | $14.22 | $14.22 | $13.11 | 6,710 |
| 2020-12-23 | $14.23 | $14.33 | $14.23 | $14.26 | $13.14 | 12,453 |
| 2020-12-22 | $14.22 | $14.26 | $14.19 | $14.25 | $13.13 | 13,182 |
| 2020-12-21 | $14.18 | $14.37 | $14.11 | $14.15 | $13.04 | 37,073 |
| 2020-12-18 | $14.15 | $14.22 | $14.13 | $14.22 | $13.11 | 9,029 |
| 2020-12-17 | $14.15 | $14.15 | $14.11 | $14.14 | $13.03 | 37,463 |
| 2020-12-16 | $14.19 | $14.20 | $14.15 | $14.18 | $13.07 | 25,643 |
| 2020-12-15 | $14.18 | $14.23 | $14.14 | $14.19 | $13.08 | 34,962 |
| 2020-12-14 | $14.20 | $14.24 | $14.10 | $14.13 | $13.02 | 20,709 |
| 2020-12-11 | $14.30 | $14.33 | $14.13 | $14.23 | $13.06 | 59,912 |
| 2020-12-10 | $14.21 | $14.30 | $14.17 | $14.30 | $13.13 | 24,253 |
| 2020-12-09 | $14.18 | $14.24 | $14.15 | $14.19 | $13.03 | 28,785 |
| 2020-12-08 | $14.27 | $14.29 | $14.15 | $14.22 | $13.05 | 53,303 |
| 2020-12-07 | $14.26 | $14.30 | $14.24 | $14.30 | $13.13 | 12,354 |
| 2020-12-04 | $14.30 | $14.30 | $14.28 | $14.29 | $13.12 | 15,496 |
| 2020-12-03 | $14.30 | $14.30 | $14.25 | $14.30 | $13.13 | 10,575 |
| 2020-12-02 | $14.30 | $14.30 | $14.24 | $14.25 | $13.08 | 23,343 |
| 2020-12-01 | $14.31 | $14.35 | $14.21 | $14.30 | $13.13 | 28,150 |
| 2020-11-30 | $14.22 | $14.25 | $14.18 | $14.20 | $13.04 | 10,413 |
| 2020-11-27 | $14.10 | $14.22 | $14.10 | $14.21 | $13.05 | 7,154 |
| 2020-11-25 | $14.05 | $14.14 | $13.97 | $14.02 | $12.87 | 21,551 |
| 2020-11-24 | $14.10 | $14.16 | $14.01 | $14.08 | $12.93 | 22,586 |
| 2020-11-23 | $13.90 | $14.04 | $13.89 | $14.02 | $12.87 | 26,746 |
| 2020-11-20 | $13.98 | $14.03 | $13.87 | $13.92 | $12.78 | 17,732 |
| 2020-11-19 | $13.92 | $13.96 | $13.86 | $13.91 | $12.77 | 35,810 |
| 2020-11-18 | $13.92 | $13.92 | $13.78 | $13.92 | $12.78 | 26,591 |
| 2020-11-17 | $13.89 | $13.92 | $13.83 | $13.92 | $12.78 | 24,383 |
| 2020-11-16 | $13.96 | $13.96 | $13.89 | $13.94 | $12.80 | 13,694 |
| 2020-11-13 | $13.86 | $13.90 | $13.83 | $13.86 | $12.72 | 9,298 |
| 2020-11-12 | $13.84 | $13.92 | $13.83 | $13.85 | $12.66 | 20,707 |
| 2020-11-11 | $13.84 | $13.84 | $13.79 | $13.82 | $12.64 | 11,436 |
| 2020-11-10 | $13.80 | $13.88 | $13.72 | $13.80 | $12.62 | 19,766 |
| 2020-11-09 | $13.81 | $13.91 | $13.70 | $13.83 | $12.65 | 25,754 |
| 2020-11-06 | $13.89 | $14.10 | $13.85 | $13.88 | $12.69 | 61,157 |
| 2020-11-05 | $13.85 | $13.93 | $13.85 | $13.88 | $12.69 | 10,141 |
| 2020-11-04 | $13.82 | $13.84 | $13.72 | $13.84 | $12.65 | 27,949 |
| 2020-11-03 | $13.43 | $13.89 | $13.43 | $13.74 | $12.56 | 145,758 |
| 2020-11-02 | $13.42 | $13.42 | $13.32 | $13.34 | $12.20 | 20,528 |
| 2020-10-30 | $13.28 | $13.39 | $13.25 | $13.37 | $12.22 | 19,949 |
| 2020-10-29 | $13.41 | $13.43 | $13.35 | $13.36 | $12.22 | 11,675 |
| 2020-10-28 | $13.33 | $13.43 | $13.33 | $13.43 | $12.28 | 28,819 |
| 2020-10-27 | $13.39 | $13.46 | $13.34 | $13.43 | $12.28 | 11,733 |
| 2020-10-26 | $13.46 | $13.55 | $13.38 | $13.42 | $12.27 | 13,623 |
| 2020-10-23 | $13.60 | $13.63 | $13.45 | $13.57 | $12.41 | 16,070 |
| 2020-10-22 | $13.71 | $13.71 | $13.53 | $13.68 | $12.51 | 31,617 |
| 2020-10-21 | $13.55 | $13.72 | $13.50 | $13.68 | $12.51 | 18,462 |
| 2020-10-20 | $13.53 | $13.60 | $13.52 | $13.58 | $12.42 | 19,171 |
| 2020-10-19 | $13.47 | $13.57 | $13.47 | $13.55 | $12.39 | 13,581 |
| 2020-10-16 | $13.49 | $13.53 | $13.47 | $13.53 | $12.37 | 20,441 |
| 2020-10-15 | $13.52 | $13.57 | $13.48 | $13.49 | $12.33 | 8,936 |
| 2020-10-14 | $13.57 | $13.64 | $13.51 | $13.52 | $12.36 | 31,193 |
| 2020-10-13 | $13.63 | $13.67 | $13.59 | $13.66 | $12.44 | 18,888 |
| 2020-10-12 | $13.70 | $13.70 | $13.58 | $13.58 | $12.37 | 31,016 |
| 2020-10-09 | $13.65 | $13.67 | $13.58 | $13.62 | $12.40 | 31,625 |
| 2020-10-08 | $13.65 | $13.65 | $13.48 | $13.65 | $12.43 | 24,872 |
| 2020-10-07 | $13.60 | $13.73 | $13.59 | $13.63 | $12.41 | 32,192 |
| 2020-10-06 | $13.70 | $13.73 | $13.59 | $13.64 | $12.42 | 19,291 |
| 2020-10-05 | $13.75 | $13.75 | $13.59 | $13.65 | $12.43 | 9,967 |
| 2020-10-02 | $13.60 | $13.71 | $13.57 | $13.68 | $12.46 | 42,805 |
| 2020-10-01 | $13.60 | $13.75 | $13.54 | $13.71 | $12.48 | 14,190 |
| 2020-09-30 | $13.56 | $13.57 | $13.48 | $13.56 | $12.35 | 28,864 |
| 2020-09-29 | $13.65 | $13.65 | $13.52 | $13.56 | $12.35 | 10,293 |
| 2020-09-28 | $13.62 | $13.62 | $13.51 | $13.58 | $12.37 | 2,164 |
| 2020-09-25 | $13.60 | $13.62 | $13.49 | $13.62 | $12.40 | 8,263 |
| 2020-09-24 | $13.62 | $13.62 | $13.40 | $13.54 | $12.33 | 19,940 |
| 2020-09-23 | $13.54 | $13.59 | $13.51 | $13.55 | $12.34 | 5,971 |
| 2020-09-22 | $13.55 | $13.66 | $13.52 | $13.53 | $12.32 | 11,077 |
| 2020-09-21 | $13.71 | $13.71 | $13.55 | $13.55 | $12.34 | 9,812 |
| 2020-09-18 | $13.80 | $13.80 | $13.58 | $13.61 | $12.39 | 13,651 |
| 2020-09-17 | $13.78 | $13.81 | $13.62 | $13.70 | $12.47 | 8,009 |
| 2020-09-16 | $13.77 | $13.81 | $13.67 | $13.68 | $12.46 | 6,992 |
| 2020-09-15 | $13.86 | $13.89 | $13.69 | $13.69 | $12.47 | 7,029 |
| 2020-09-14 | $13.90 | $13.90 | $13.77 | $13.78 | $12.55 | 12,325 |
| 2020-09-11 | $13.75 | $13.94 | $13.74 | $13.88 | $12.59 | 18,104 |
| 2020-09-10 | $13.90 | $14.00 | $13.67 | $13.72 | $12.45 | 50,335 |
| 2020-09-09 | $13.72 | $13.82 | $13.71 | $13.82 | $12.54 | 10,003 |
| 2020-09-08 | $13.74 | $13.75 | $13.65 | $13.72 | $12.45 | 19,181 |
| 2020-09-04 | $13.89 | $13.89 | $13.73 | $13.89 | $12.60 | 6,746 |
| 2020-09-03 | $13.90 | $13.90 | $13.78 | $13.89 | $12.60 | 13,639 |
| 2020-09-02 | $13.70 | $13.90 | $13.70 | $13.86 | $12.57 | 20,504 |
| 2020-09-01 | $13.80 | $13.80 | $13.69 | $13.80 | $12.52 | 28,858 |
| 2020-08-31 | $13.80 | $13.80 | $13.70 | $13.72 | $12.45 | 43,975 |
| 2020-08-28 | $13.70 | $13.77 | $13.69 | $13.73 | $12.46 | 23,125 |
| 2020-08-27 | $13.79 | $13.80 | $13.61 | $13.62 | $12.36 | 28,812 |
| 2020-08-26 | $13.66 | $13.80 | $13.66 | $13.79 | $12.51 | 22,279 |
| 2020-08-25 | $13.88 | $13.88 | $13.67 | $13.70 | $12.43 | 65,838 |
| 2020-08-24 | $13.86 | $13.87 | $13.77 | $13.85 | $12.57 | 19,665 |
| 2020-08-21 | $14.03 | $14.03 | $13.73 | $13.81 | $12.53 | 38,890 |
| 2020-08-20 | $14.11 | $14.11 | $13.96 | $13.96 | $12.66 | 8,676 |
| 2020-08-19 | $14.03 | $14.14 | $14.03 | $14.03 | $12.73 | 14,508 |
| 2020-08-18 | $14.40 | $14.40 | $13.98 | $14.03 | $12.73 | 166,299 |
| 2020-08-17 | $14.47 | $14.51 | $14.26 | $14.30 | $12.97 | 15,302 |
| 2020-08-14 | $14.64 | $14.65 | $14.47 | $14.47 | $13.13 | 33,633 |
| 2020-08-13 | $14.65 | $14.65 | $14.57 | $14.57 | $13.22 | 35,352 |
| 2020-08-12 | $14.67 | $14.69 | $14.55 | $14.62 | $13.22 | 61,377 |
| 2020-08-11 | $15.00 | $15.00 | $14.63 | $14.67 | $13.26 | 11,739 |
| 2020-08-10 | $14.68 | $14.75 | $14.52 | $14.60 | $13.20 | 14,804 |
| 2020-08-07 | $14.55 | $14.60 | $14.46 | $14.59 | $13.19 | 21,582 |
| 2020-08-06 | $14.50 | $14.52 | $14.38 | $14.50 | $13.11 | 27,282 |
| 2020-08-05 | $14.35 | $14.40 | $14.34 | $14.40 | $13.02 | 19,770 |
| 2020-08-04 | $14.35 | $14.35 | $14.21 | $14.32 | $12.95 | 10,802 |
| 2020-08-03 | $14.20 | $14.23 | $14.15 | $14.21 | $12.85 | 11,181 |
| 2020-07-31 | $14.01 | $14.10 | $13.97 | $14.10 | $12.75 | 9,864 |
| 2020-07-30 | $14.00 | $14.00 | $13.94 | $13.99 | $12.65 | 7,838 |
| 2020-07-29 | $14.07 | $14.07 | $13.94 | $13.95 | $12.61 | 11,517 |
| 2020-07-28 | $13.91 | $13.95 | $13.88 | $13.92 | $12.59 | 8,363 |
| 2020-07-27 | $13.90 | $13.97 | $13.79 | $13.90 | $12.57 | 17,464 |
| 2020-07-24 | $13.86 | $13.88 | $13.79 | $13.88 | $12.55 | 17,271 |
| 2020-07-23 | $13.95 | $13.95 | $13.88 | $13.91 | $12.58 | 13,134 |
| 2020-07-22 | $13.83 | $13.89 | $13.81 | $13.87 | $12.54 | 46,752 |
| 2020-07-21 | $13.89 | $13.89 | $13.84 | $13.84 | $12.51 | 27,721 |
| 2020-07-20 | $13.85 | $13.88 | $13.79 | $13.86 | $12.53 | 16,825 |
| 2020-07-17 | $13.81 | $13.88 | $13.74 | $13.79 | $12.47 | 22,805 |
| 2020-07-16 | $13.64 | $13.86 | $13.64 | $13.86 | $12.53 | 12,289 |
| 2020-07-15 | $13.69 | $13.72 | $13.63 | $13.67 | $12.36 | 12,531 |
| 2020-07-14 | $13.79 | $13.87 | $13.66 | $13.74 | $12.42 | 11,576 |
| 2020-07-13 | $13.88 | $14.05 | $13.76 | $13.79 | $12.42 | 33,481 |
| 2020-07-10 | $13.91 | $13.91 | $13.83 | $13.84 | $12.47 | 6,869 |
| 2020-07-09 | $13.81 | $13.84 | $13.75 | $13.84 | $12.47 | 14,322 |
| 2020-07-08 | $13.79 | $13.85 | $13.79 | $13.82 | $12.45 | 13,257 |
| 2020-07-07 | $13.82 | $13.85 | $13.79 | $13.83 | $12.46 | 21,273 |
| 2020-07-06 | $13.76 | $13.84 | $13.66 | $13.82 | $12.45 | 37,094 |
| 2020-07-02 | $13.73 | $13.75 | $13.60 | $13.69 | $12.33 | 36,942 |
| 2020-07-01 | $13.53 | $13.57 | $13.39 | $13.56 | $12.22 | 10,147 |
| 2020-06-30 | $13.52 | $13.52 | $13.35 | $13.51 | $12.17 | 20,939 |
| 2020-06-29 | $13.57 | $13.57 | $13.32 | $13.45 | $12.12 | 17,017 |
| 2020-06-26 | $13.65 | $13.65 | $13.48 | $13.48 | $12.14 | 11,394 |
| 2020-06-25 | $13.48 | $13.62 | $13.47 | $13.60 | $12.25 | 8,260 |
| 2020-06-24 | $13.58 | $13.58 | $13.39 | $13.39 | $12.06 | 9,856 |
| 2020-06-23 | $13.45 | $13.49 | $13.45 | $13.46 | $12.13 | 2,828 |
| 2020-06-22 | $13.41 | $13.52 | $13.37 | $13.45 | $12.12 | 23,838 |
| 2020-06-19 | $13.60 | $13.64 | $13.50 | $13.59 | $12.24 | 15,844 |
| 2020-06-18 | $13.36 | $13.59 | $13.20 | $13.51 | $12.17 | 67,615 |
| 2020-06-17 | $13.31 | $13.39 | $13.31 | $13.34 | $12.02 | 18,693 |
| 2020-06-16 | $13.18 | $13.33 | $13.18 | $13.29 | $11.97 | 7,477 |
| 2020-06-15 | $13.24 | $13.25 | $13.17 | $13.18 | $11.87 | 26,367 |
| 2020-06-12 | $13.31 | $13.31 | $13.18 | $13.22 | $11.91 | 11,496 |
| 2020-06-11 | $13.50 | $13.50 | $13.20 | $13.20 | $11.85 | 20,639 |
| 2020-06-10 | $13.49 | $13.53 | $13.40 | $13.41 | $12.03 | 25,209 |
| 2020-06-09 | $13.40 | $13.50 | $13.40 | $13.40 | $12.03 | 12,844 |
| 2020-06-08 | $13.38 | $13.50 | $13.38 | $13.48 | $12.10 | 18,652 |
| 2020-06-05 | $13.56 | $13.58 | $13.27 | $13.44 | $12.06 | 42,022 |
| 2020-06-04 | $13.56 | $13.60 | $13.51 | $13.53 | $12.14 | 20,849 |
| 2020-06-03 | $13.58 | $13.61 | $13.51 | $13.56 | $12.17 | 31,351 |
| 2020-06-02 | $13.50 | $13.60 | $13.47 | $13.55 | $12.16 | 50,163 |
| 2020-06-01 | $13.58 | $13.59 | $13.45 | $13.53 | $12.14 | 33,647 |
| 2020-05-29 | $13.20 | $13.46 | $13.20 | $13.40 | $12.03 | 15,239 |
| 2020-05-28 | $13.27 | $13.57 | $13.24 | $13.35 | $11.98 | 54,011 |
| 2020-05-27 | $13.24 | $13.26 | $13.14 | $13.26 | $11.90 | 10,803 |
| 2020-05-26 | $13.30 | $13.35 | $13.06 | $13.22 | $11.86 | 43,533 |
| 2020-05-22 | $12.98 | $13.08 | $12.92 | $13.08 | $11.74 | 32,513 |
| 2020-05-21 | $12.88 | $12.99 | $12.82 | $12.99 | $11.66 | 13,854 |
| 2020-05-20 | $12.88 | $12.88 | $12.73 | $12.88 | $11.56 | 29,732 |
| 2020-05-19 | $12.75 | $12.90 | $12.69 | $12.84 | $11.52 | 20,891 |
| 2020-05-18 | $12.76 | $12.78 | $12.55 | $12.72 | $11.42 | 45,195 |
| 2020-05-15 | $12.79 | $12.80 | $12.71 | $12.80 | $11.49 | 4,008 |
| 2020-05-14 | $12.79 | $12.86 | $12.68 | $12.82 | $11.51 | 22,264 |
| 2020-05-13 | $12.91 | $12.94 | $12.77 | $12.86 | $11.50 | 19,987 |
| 2020-05-12 | $12.86 | $12.92 | $12.80 | $12.88 | $11.52 | 18,124 |
| 2020-05-11 | $13.05 | $13.05 | $12.76 | $12.76 | $11.41 | 50,859 |
| 2020-05-08 | $13.00 | $13.02 | $12.87 | $13.02 | $11.64 | 24,552 |
| 2020-05-07 | $13.04 | $13.04 | $12.95 | $13.02 | $11.64 | 4,502 |
| 2020-05-06 | $13.09 | $13.09 | $12.53 | $12.99 | $11.61 | 98,718 |
| 2020-05-05 | $12.73 | $12.98 | $12.67 | $12.96 | $11.59 | 30,972 |
| 2020-05-04 | $12.58 | $12.75 | $12.54 | $12.74 | $11.39 | 33,501 |
| 2020-05-01 | $12.67 | $12.69 | $12.42 | $12.60 | $11.27 | 48,432 |
| 2020-04-30 | $12.77 | $12.79 | $12.53 | $12.71 | $11.36 | 13,845 |
| 2020-04-29 | $12.73 | $12.73 | $12.55 | $12.67 | $11.33 | 70,530 |
| 2020-04-28 | $12.53 | $12.71 | $12.41 | $12.50 | $11.18 | 72,758 |
| 2020-04-27 | $12.71 | $12.71 | $12.38 | $12.45 | $11.13 | 84,291 |
| 2020-04-24 | $12.90 | $12.90 | $12.59 | $12.82 | $11.46 | 32,305 |
| 2020-04-23 | $12.94 | $13.05 | $12.71 | $12.85 | $11.49 | 63,643 |
| 2020-04-22 | $13.03 | $13.17 | $13.03 | $13.08 | $11.69 | 19,222 |
| 2020-04-21 | $13.26 | $13.26 | $12.95 | $13.02 | $11.64 | 12,562 |
| 2020-04-20 | $13.41 | $13.41 | $13.11 | $13.26 | $11.86 | 13,160 |
| 2020-04-17 | $13.25 | $13.50 | $13.09 | $13.27 | $11.86 | 105,489 |
| 2020-04-16 | $13.32 | $13.32 | $13.10 | $13.32 | $11.91 | 18,780 |
| 2020-04-15 | $13.12 | $13.31 | $13.04 | $13.19 | $11.79 | 24,699 |
| 2020-04-14 | $12.95 | $13.33 | $12.95 | $13.19 | $11.79 | 60,902 |
| 2020-04-13 | $13.43 | $13.43 | $13.00 | $13.01 | $11.59 | 21,436 |
| 2020-04-09 | $13.13 | $13.50 | $13.13 | $13.16 | $11.72 | 65,515 |
| 2020-04-08 | $13.00 | $13.21 | $12.92 | $12.96 | $11.55 | 19,576 |
| 2020-04-07 | $13.26 | $13.26 | $12.95 | $12.98 | $11.56 | 14,632 |
| 2020-04-06 | $12.88 | $13.22 | $12.88 | $13.12 | $11.69 | 8,473 |
| 2020-04-03 | $12.95 | $12.95 | $12.62 | $12.86 | $11.46 | 27,990 |
| 2020-04-02 | $13.08 | $13.10 | $12.62 | $12.85 | $11.45 | 16,892 |
| 2020-04-01 | $13.15 | $13.22 | $12.83 | $13.00 | $11.58 | 56,340 |
| 2020-03-31 | $13.77 | $13.77 | $12.89 | $13.25 | $11.80 | 39,633 |
| 2020-03-30 | $13.09 | $13.54 | $13.00 | $13.54 | $12.06 | 89,100 |
| 2020-03-27 | $12.76 | $13.32 | $12.76 | $13.11 | $11.68 | 15,867 |
| 2020-03-26 | $12.29 | $13.36 | $12.29 | $13.36 | $11.90 | 20,763 |
| 2020-03-25 | $11.70 | $12.66 | $11.70 | $12.47 | $11.11 | 70,864 |
| 2020-03-24 | $11.30 | $11.80 | $10.95 | $11.80 | $10.51 | 49,259 |
| 2020-03-23 | $11.22 | $11.24 | $10.67 | $11.05 | $9.84 | 86,747 |
| 2020-03-20 | $10.85 | $12.19 | $10.80 | $11.10 | $9.89 | 107,571 |
| 2020-03-19 | $10.56 | $10.92 | $10.04 | $10.62 | $9.46 | 72,494 |
| 2020-03-18 | $12.20 | $12.22 | $10.42 | $10.56 | $9.41 | 183,488 |
| 2020-03-17 | $12.48 | $12.50 | $12.20 | $12.23 | $10.90 | 37,709 |
| 2020-03-16 | $12.86 | $12.92 | $12.30 | $12.30 | $10.96 | 33,265 |
| 2020-03-13 | $13.17 | $13.44 | $12.29 | $12.92 | $11.51 | 88,186 |
| 2020-03-12 | $13.61 | $13.63 | $12.00 | $12.75 | $11.32 | 72,890 |
| 2020-03-11 | $14.35 | $14.37 | $13.70 | $13.76 | $12.21 | 43,829 |
| 2020-03-10 | $14.77 | $14.77 | $14.12 | $14.24 | $12.64 | 21,376 |
| 2020-03-09 | $14.56 | $14.56 | $14.22 | $14.55 | $12.91 | 43,140 |
| 2020-03-06 | $14.68 | $14.73 | $14.60 | $14.60 | $12.96 | 7,956 |
| 2020-03-05 | $14.70 | $14.75 | $14.65 | $14.68 | $13.03 | 21,787 |
| 2020-03-04 | $14.71 | $14.75 | $14.63 | $14.75 | $13.09 | 26,620 |
| 2020-03-03 | $14.70 | $14.90 | $14.70 | $14.74 | $13.08 | 12,759 |
| 2020-03-02 | $14.56 | $14.74 | $14.51 | $14.72 | $13.07 | 15,471 |
| 2020-02-28 | $14.59 | $14.59 | $14.50 | $14.50 | $12.87 | 20,247 |
| 2020-02-27 | $14.62 | $14.62 | $14.59 | $14.59 | $12.95 | 45,509 |
| 2020-02-26 | $14.63 | $14.63 | $14.51 | $14.59 | $12.95 | 7,442 |
| 2020-02-25 | $14.55 | $14.65 | $14.55 | $14.62 | $12.98 | 26,093 |
| 2020-02-24 | $14.61 | $14.62 | $14.51 | $14.55 | $12.91 | 10,429 |
| 2020-02-21 | $14.54 | $14.60 | $14.47 | $14.47 | $12.84 | 19,290 |
| 2020-02-20 | $14.63 | $14.63 | $14.54 | $14.57 | $12.93 | 13,710 |
| 2020-02-19 | $14.59 | $14.66 | $14.56 | $14.59 | $12.95 | 11,612 |
| 2020-02-18 | $14.55 | $14.56 | $14.54 | $14.55 | $12.91 | 9,987 |
| 2020-02-14 | $14.58 | $14.59 | $14.52 | $14.52 | $12.89 | 7,357 |
| 2020-02-13 | $14.58 | $14.63 | $14.58 | $14.59 | $12.95 | 15,886 |
| 2020-02-12 | $14.66 | $14.79 | $14.46 | $14.70 | $13.01 | 9,315 |
| 2020-02-11 | $14.62 | $14.77 | $14.62 | $14.66 | $12.97 | 10,313 |
| 2020-02-10 | $14.65 | $14.75 | $14.58 | $14.67 | $12.98 | 21,049 |
| 2020-02-07 | $14.62 | $14.70 | $14.60 | $14.61 | $12.93 | 42,258 |
| 2020-02-06 | $14.61 | $14.63 | $14.57 | $14.60 | $12.92 | 25,648 |
| 2020-02-05 | $14.57 | $14.66 | $14.57 | $14.62 | $12.93 | 46,029 |
| 2020-02-04 | $14.51 | $14.55 | $14.46 | $14.51 | $12.84 | 15,450 |
| 2020-02-03 | $14.60 | $14.95 | $14.50 | $14.50 | $12.83 | 24,978 |
| 2020-01-31 | $14.55 | $14.59 | $14.53 | $14.53 | $12.86 | 9,083 |
| 2020-01-30 | $14.55 | $14.55 | $14.50 | $14.50 | $12.83 | 23,588 |
| 2020-01-29 | $14.45 | $14.54 | $14.42 | $14.45 | $12.79 | 17,883 |
| 2020-01-28 | $14.41 | $14.45 | $14.40 | $14.43 | $12.77 | 5,838 |
| 2020-01-27 | $14.45 | $14.45 | $14.40 | $14.43 | $12.77 | 8,577 |
| 2020-01-24 | $14.44 | $14.45 | $14.39 | $14.44 | $12.78 | 11,467 |
| 2020-01-23 | $14.49 | $14.49 | $14.37 | $14.45 | $12.79 | 13,877 |
| 2020-01-22 | $14.40 | $14.49 | $14.24 | $14.45 | $12.79 | 17,208 |
| 2020-01-21 | $14.16 | $14.54 | $14.03 | $14.52 | $12.85 | 58,820 |
| 2020-01-17 | $14.03 | $14.19 | $14.00 | $14.07 | $12.45 | 59,476 |
| 2020-01-16 | $14.10 | $14.10 | $14.05 | $14.06 | $12.44 | 11,344 |
| 2020-01-15 | $14.10 | $14.10 | $14.03 | $14.08 | $12.46 | 5,352 |
| 2020-01-14 | $14.05 | $14.09 | $14.00 | $14.09 | $12.47 | 13,523 |
| 2020-01-13 | $14.03 | $14.10 | $14.03 | $14.09 | $12.43 | 11,980 |
| 2020-01-10 | $14.01 | $14.10 | $14.00 | $14.00 | $12.35 | 21,386 |
| 2020-01-09 | $14.01 | $14.03 | $13.98 | $14.02 | $12.36 | 16,000 |
| 2020-01-08 | $14.07 | $14.10 | $14.00 | $14.03 | $12.37 | 23,553 |
| 2020-01-07 | $14.00 | $14.05 | $13.94 | $14.00 | $12.35 | 16,871 |
| 2020-01-06 | $14.06 | $14.10 | $13.95 | $13.99 | $12.34 | 13,693 |
| 2020-01-03 | $13.97 | $14.02 | $13.95 | $14.01 | $12.36 | 18,538 |
| 2020-01-02 | $14.01 | $14.05 | $13.95 | $13.95 | $12.30 | 9,802 |
| 2019-12-31 | $14.13 | $14.14 | $13.89 | $14.02 | $12.36 | 21,088 |
| 2019-12-30 | $13.92 | $14.03 | $13.78 | $14.03 | $12.37 | 57,668 |
| 2019-12-27 | $13.94 | $13.94 | $13.85 | $13.86 | $12.22 | 17,107 |
| 2019-12-26 | $13.94 | $13.94 | $13.88 | $13.91 | $12.27 | 16,660 |
| 2019-12-24 | $13.99 | $14.00 | $13.88 | $13.92 | $12.28 | 20,987 |
| 2019-12-23 | $13.96 | $13.98 | $13.88 | $13.93 | $12.28 | 13,476 |
| 2019-12-20 | $13.94 | $13.98 | $13.88 | $13.92 | $12.28 | 15,572 |
| 2019-12-19 | $14.00 | $14.02 | $13.88 | $13.93 | $12.28 | 23,581 |
| 2019-12-18 | $13.94 | $13.98 | $13.89 | $13.98 | $12.33 | 11,644 |
| 2019-12-17 | $14.00 | $14.07 | $13.88 | $13.88 | $12.24 | 23,678 |
| 2019-12-16 | $13.87 | $14.03 | $13.80 | $13.95 | $12.30 | 51,730 |
| 2019-12-13 | $13.81 | $13.88 | $13.80 | $13.82 | $12.19 | 26,903 |
| 2019-12-12 | $13.94 | $14.00 | $13.80 | $13.81 | $12.14 | 23,537 |
| 2019-12-11 | $14.02 | $14.07 | $13.87 | $13.93 | $12.24 | 24,507 |
| 2019-12-10 | $13.98 | $14.05 | $13.97 | $13.97 | $12.28 | 18,856 |
| 2019-12-09 | $14.05 | $14.05 | $14.00 | $14.00 | $12.31 | 12,097 |
| 2019-12-06 | $14.01 | $14.01 | $13.96 | $13.99 | $12.30 | 14,745 |
| 2019-12-05 | $13.99 | $14.03 | $13.95 | $14.02 | $12.32 | 29,935 |
| 2019-12-04 | $14.01 | $14.01 | $13.91 | $13.93 | $12.24 | 14,834 |
| 2019-12-03 | $14.02 | $14.02 | $13.97 | $14.01 | $12.31 | 23,759 |
| 2019-12-02 | $13.89 | $13.95 | $13.86 | $13.95 | $12.26 | 26,415 |
| 2019-11-29 | $13.84 | $13.86 | $13.84 | $13.86 | $12.18 | 3,665 |
| 2019-11-27 | $13.87 | $13.94 | $13.75 | $13.75 | $12.09 | 28,286 |
| 2019-11-26 | $13.92 | $13.95 | $13.82 | $13.82 | $12.15 | 22,453 |
| 2019-11-25 | $13.89 | $13.94 | $13.77 | $13.80 | $12.13 | 18,551 |
| 2019-11-22 | $13.96 | $13.99 | $13.87 | $13.87 | $12.19 | 27,040 |
| 2019-11-21 | $14.02 | $14.02 | $13.87 | $13.99 | $12.30 | 8,387 |
| 2019-11-20 | $14.09 | $14.13 | $14.05 | $14.13 | $12.42 | 19,415 |
| 2019-11-19 | $13.86 | $14.05 | $13.85 | $14.05 | $12.35 | 84,523 |
| 2019-11-18 | $13.92 | $13.92 | $13.83 | $13.83 | $12.16 | 8,854 |
| 2019-11-15 | $13.95 | $13.96 | $13.88 | $13.89 | $12.21 | 10,639 |
| 2019-11-14 | $13.94 | $13.97 | $13.93 | $13.93 | $12.24 | 4,962 |
| 2019-11-13 | $13.97 | $13.98 | $13.93 | $13.98 | $12.25 | 23,577 |
| 2019-11-12 | $14.00 | $14.05 | $13.92 | $13.92 | $12.20 | 58,967 |
| 2019-11-11 | $14.05 | $14.05 | $13.98 | $14.00 | $12.27 | 8,960 |
| 2019-11-08 | $14.00 | $14.00 | $13.96 | $13.99 | $12.26 | 24,189 |
| 2019-11-07 | $14.07 | $14.07 | $13.98 | $14.00 | $12.27 | 6,670 |
| 2019-11-06 | $13.99 | $14.06 | $13.99 | $14.06 | $12.32 | 63,766 |
| 2019-11-05 | $13.85 | $13.95 | $13.84 | $13.95 | $12.22 | 18,330 |
| 2019-11-04 | $13.87 | $13.93 | $13.82 | $13.89 | $12.17 | 17,286 |
| 2019-11-01 | $14.05 | $14.05 | $13.80 | $13.91 | $12.19 | 46,549 |
| 2019-10-31 | $14.00 | $14.02 | $13.90 | $13.91 | $12.19 | 29,962 |
| 2019-10-30 | $13.63 | $13.86 | $13.63 | $13.86 | $12.14 | 55,483 |
| 2019-10-29 | $13.79 | $13.83 | $13.63 | $13.64 | $11.95 | 23,043 |
| 2019-10-28 | $13.82 | $13.82 | $13.68 | $13.68 | $11.98 | 14,730 |
| 2019-10-25 | $13.91 | $13.91 | $13.75 | $13.75 | $12.05 | 19,278 |
| 2019-10-24 | $13.92 | $13.92 | $13.83 | $13.88 | $12.16 | 16,031 |
| 2019-10-23 | $13.90 | $13.94 | $13.86 | $13.86 | $12.14 | 16,080 |
| 2019-10-22 | $13.85 | $13.89 | $13.83 | $13.85 | $12.13 | 8,340 |
| 2019-10-21 | $13.91 | $13.91 | $13.80 | $13.83 | $12.12 | 15,931 |
| 2019-10-18 | $13.99 | $13.99 | $13.88 | $13.96 | $12.23 | 12,410 |
| 2019-10-17 | $14.04 | $14.04 | $13.92 | $13.96 | $12.23 | 22,978 |
| 2019-10-16 | $14.04 | $14.06 | $13.96 | $13.98 | $12.25 | 32,295 |
| 2019-10-15 | $14.09 | $14.09 | $14.00 | $14.04 | $12.30 | 4,243 |
| 2019-10-14 | $14.24 | $14.24 | $14.12 | $14.12 | $12.37 | 15,887 |
| 2019-10-11 | $14.16 | $14.16 | $14.02 | $14.07 | $12.33 | 12,475 |
| 2019-10-10 | $14.27 | $14.28 | $14.18 | $14.18 | $12.38 | 7,457 |
| 2019-10-09 | $14.27 | $14.28 | $14.24 | $14.27 | $12.46 | 8,967 |
| 2019-10-08 | $14.27 | $14.28 | $14.22 | $14.25 | $12.44 | 7,293 |
| 2019-10-07 | $14.27 | $14.27 | $14.20 | $14.26 | $12.45 | 8,546 |
| 2019-10-04 | $14.26 | $14.29 | $14.24 | $14.26 | $12.45 | 6,471 |
| 2019-10-03 | $14.27 | $14.27 | $14.22 | $14.26 | $12.45 | 7,947 |
| 2019-10-02 | $14.25 | $14.25 | $14.18 | $14.22 | $12.42 | 8,123 |
| 2019-10-01 | $14.15 | $14.24 | $14.15 | $14.23 | $12.43 | 8,753 |
| 2019-09-30 | $14.17 | $14.20 | $14.12 | $14.16 | $12.36 | 10,019 |
| 2019-09-27 | $13.82 | $14.24 | $13.82 | $14.24 | $12.43 | 23,334 |
| 2019-09-26 | $13.75 | $13.85 | $13.75 | $13.77 | $12.02 | 6,892 |
| 2019-09-25 | $13.90 | $14.13 | $13.66 | $13.68 | $11.95 | 9,573 |
| 2019-09-24 | $13.89 | $14.30 | $13.82 | $13.93 | $12.16 | 11,172 |
| 2019-09-23 | $13.80 | $13.88 | $13.75 | $13.85 | $12.09 | 9,951 |
| 2019-09-20 | $13.72 | $13.73 | $13.67 | $13.73 | $11.99 | 13,076 |
| 2019-09-19 | $13.63 | $13.65 | $13.61 | $13.65 | $11.92 | 6,669 |
| 2019-09-18 | $13.52 | $13.61 | $13.49 | $13.57 | $11.85 | 24,041 |
| 2019-09-17 | $13.54 | $13.60 | $13.41 | $13.52 | $11.81 | 8,963 |
| 2019-09-16 | $13.46 | $13.74 | $13.39 | $13.51 | $11.80 | 30,749 |
| 2019-09-13 | $13.71 | $13.71 | $13.42 | $13.42 | $11.72 | 28,228 |
| 2019-09-12 | $13.83 | $13.84 | $13.71 | $13.71 | $11.93 | 14,060 |
| 2019-09-11 | $13.92 | $13.93 | $13.75 | $13.87 | $12.07 | 27,643 |
| 2019-09-10 | $14.00 | $14.02 | $13.93 | $13.93 | $12.12 | 26,286 |
| 2019-09-09 | $14.05 | $14.06 | $13.96 | $14.03 | $12.21 | 18,255 |
| 2019-09-06 | $14.05 | $14.11 | $14.05 | $14.11 | $12.28 | 28,903 |
| 2019-09-05 | $14.22 | $14.27 | $14.04 | $14.04 | $12.22 | 31,381 |
| 2019-09-04 | $14.26 | $14.28 | $14.23 | $14.25 | $12.40 | 21,344 |
| 2019-09-03 | $14.28 | $14.31 | $14.24 | $14.27 | $12.42 | 9,087 |
| 2019-08-30 | $14.33 | $14.33 | $14.27 | $14.28 | $12.43 | 12,852 |
| 2019-08-29 | $14.39 | $14.39 | $14.32 | $14.32 | $12.46 | 14,463 |
| 2019-08-28 | $14.43 | $14.43 | $14.38 | $14.39 | $12.52 | 16,208 |
| 2019-08-27 | $14.43 | $14.45 | $14.36 | $14.36 | $12.50 | 15,902 |
| 2019-08-26 | $14.41 | $14.41 | $14.33 | $14.33 | $12.47 | 7,354 |
| 2019-08-23 | $14.52 | $14.55 | $14.40 | $14.40 | $12.53 | 9,111 |
| 2019-08-22 | $14.59 | $14.67 | $14.51 | $14.52 | $12.64 | 11,698 |
| 2019-08-21 | $14.62 | $14.65 | $14.53 | $14.60 | $12.71 | 17,062 |
| 2019-08-20 | $14.54 | $14.58 | $14.52 | $14.58 | $12.69 | 9,329 |
| 2019-08-19 | $14.33 | $14.59 | $14.21 | $14.57 | $12.68 | 31,978 |
| 2019-08-16 | $14.49 | $14.49 | $14.21 | $14.37 | $12.51 | 5,743 |
| 2019-08-15 | $14.35 | $14.52 | $14.29 | $14.44 | $12.57 | 22,778 |
| 2019-08-14 | $14.29 | $14.35 | $14.17 | $14.35 | $12.49 | 20,734 |
| 2019-08-13 | $14.01 | $14.29 | $14.01 | $14.25 | $12.36 | 30,679 |
| 2019-08-12 | $14.07 | $14.11 | $13.97 | $14.03 | $12.17 | 18,816 |
| 2019-08-09 | $14.01 | $14.36 | $13.86 | $13.86 | $12.03 | 10,775 |
| 2019-08-08 | $14.00 | $14.41 | $13.88 | $13.91 | $12.07 | 30,120 |
| 2019-08-07 | $14.00 | $14.25 | $13.81 | $13.81 | $11.98 | 11,640 |
| 2019-08-06 | $14.02 | $14.02 | $13.95 | $14.00 | $12.15 | 10,252 |
| 2019-08-05 | $14.04 | $14.05 | $13.92 | $14.00 | $12.15 | 8,100 |
| 2019-08-02 | $13.83 | $14.06 | $13.78 | $14.06 | $12.20 | 28,187 |
| 2019-08-01 | $13.80 | $13.88 | $13.72 | $13.81 | $11.98 | 37,817 |
| 2019-07-31 | $13.84 | $13.84 | $13.75 | $13.81 | $11.98 | 11,433 |
| 2019-07-30 | $13.91 | $13.93 | $13.76 | $13.76 | $11.94 | 17,146 |
| 2019-07-29 | $13.89 | $13.94 | $13.80 | $13.91 | $12.07 | 6,287 |
| 2019-07-26 | $13.88 | $13.94 | $13.88 | $13.90 | $12.06 | 11,803 |
| 2019-07-25 | $13.87 | $13.88 | $13.85 | $13.88 | $12.04 | 2,638 |
| 2019-07-24 | $13.88 | $13.88 | $13.81 | $13.88 | $12.04 | 5,072 |
| 2019-07-23 | $13.82 | $13.86 | $13.80 | $13.86 | $12.03 | 6,108 |
| 2019-07-22 | $13.90 | $13.90 | $13.81 | $13.81 | $11.98 | 12,033 |
| 2019-07-19 | $13.74 | $13.89 | $13.74 | $13.86 | $12.03 | 20,863 |
| 2019-07-18 | $13.65 | $13.78 | $13.63 | $13.74 | $11.92 | 38,298 |
| 2019-07-17 | $13.66 | $13.66 | $13.62 | $13.66 | $11.85 | 6,819 |
| 2019-07-16 | $13.78 | $13.78 | $13.60 | $13.60 | $11.80 | 31,891 |
| 2019-07-15 | $13.55 | $13.84 | $13.52 | $13.84 | $12.01 | 14,363 |
| 2019-07-12 | $13.54 | $13.54 | $13.47 | $13.54 | $11.75 | 30,751 |
| 2019-07-11 | $13.51 | $13.58 | $13.51 | $13.57 | $11.74 | 20,730 |
| 2019-07-10 | $13.50 | $13.51 | $13.44 | $13.51 | $11.68 | 12,746 |
| 2019-07-09 | $13.47 | $13.49 | $13.41 | $13.41 | $11.60 | 11,482 |
| 2019-07-08 | $13.45 | $13.49 | $13.45 | $13.45 | $11.63 | 11,009 |
| 2019-07-05 | $13.57 | $13.57 | $13.44 | $13.48 | $11.66 | 15,541 |
| 2019-07-03 | $13.54 | $13.58 | $13.52 | $13.52 | $11.69 | 9,227 |
| 2019-07-02 | $13.58 | $13.58 | $13.51 | $13.56 | $11.73 | 7,337 |
| 2019-07-01 | $13.58 | $13.58 | $13.53 | $13.54 | $11.71 | 12,017 |
| 2019-06-28 | $13.50 | $13.57 | $13.47 | $13.56 | $11.73 | 23,334 |
| 2019-06-27 | $13.54 | $13.54 | $13.52 | $13.53 | $11.70 | 5,926 |
| 2019-06-26 | $13.50 | $13.56 | $13.47 | $13.48 | $11.66 | 16,674 |
| 2019-06-25 | $13.49 | $13.56 | $13.47 | $13.48 | $11.66 | 16,277 |
| 2019-06-24 | $13.52 | $13.52 | $13.49 | $13.51 | $11.68 | 16,706 |
| 2019-06-21 | $13.51 | $13.58 | $13.47 | $13.47 | $11.65 | 19,914 |
| 2019-06-20 | $13.59 | $13.59 | $13.43 | $13.47 | $11.65 | 28,373 |
| 2019-06-19 | $13.62 | $13.62 | $13.48 | $13.53 | $11.70 | 9,915 |
| 2019-06-18 | $13.50 | $13.57 | $13.48 | $13.56 | $11.73 | 7,704 |
| 2019-06-17 | $13.54 | $13.56 | $13.46 | $13.56 | $11.73 | 15,835 |
| 2019-06-14 | $13.57 | $13.62 | $13.44 | $13.48 | $11.66 | 10,123 |
| 2019-06-13 | $13.56 | $13.58 | $13.54 | $13.58 | $11.74 | 2,826 |
| 2019-06-12 | $13.63 | $13.65 | $13.53 | $13.61 | $11.73 | 30,176 |
| 2019-06-11 | $13.63 | $13.65 | $13.59 | $13.59 | $11.71 | 3,631 |
| 2019-06-10 | $13.61 | $13.65 | $13.57 | $13.65 | $11.77 | 18,855 |
| 2019-06-07 | $13.64 | $13.65 | $13.63 | $13.65 | $11.77 | 12,145 |
| 2019-06-06 | $13.61 | $13.61 | $13.50 | $13.61 | $11.73 | 18,769 |
| 2019-06-05 | $13.58 | $13.64 | $13.53 | $13.61 | $11.73 | 15,477 |
| 2019-06-04 | $13.58 | $13.64 | $13.53 | $13.54 | $11.67 | 8,524 |
| 2019-06-03 | $13.68 | $13.68 | $13.60 | $13.61 | $11.73 | 27,552 |
| 2019-05-31 | $13.68 | $13.68 | $13.54 | $13.55 | $11.68 | 4,866 |
| 2019-05-30 | $13.53 | $13.78 | $13.50 | $13.67 | $11.78 | 21,953 |
| 2019-05-29 | $13.46 | $13.54 | $13.45 | $13.45 | $11.59 | 22,630 |
| 2019-05-28 | $13.52 | $13.55 | $13.44 | $13.44 | $11.59 | 15,159 |
| 2019-05-24 | $13.55 | $13.55 | $13.50 | $13.50 | $11.64 | 20,375 |
| 2019-05-23 | $13.57 | $13.63 | $13.50 | $13.59 | $11.71 | 23,919 |
| 2019-05-22 | $13.53 | $13.59 | $13.50 | $13.55 | $11.68 | 23,173 |
| 2019-05-21 | $13.61 | $13.61 | $13.52 | $13.53 | $11.66 | 3,662 |
| 2019-05-20 | $13.62 | $13.65 | $13.54 | $13.54 | $11.67 | 21,212 |
| 2019-05-17 | $13.58 | $13.58 | $13.52 | $13.52 | $11.65 | 6,135 |
| 2019-05-16 | $13.58 | $13.58 | $13.51 | $13.55 | $11.68 | 8,117 |
| 2019-05-15 | $13.69 | $13.69 | $13.58 | $13.58 | $11.71 | 5,758 |
| 2019-05-14 | $13.46 | $13.79 | $13.40 | $13.79 | $11.89 | 28,845 |
| 2019-05-13 | $13.47 | $13.50 | $13.45 | $13.50 | $11.60 | 8,623 |
| 2019-05-10 | $13.40 | $13.49 | $13.40 | $13.40 | $11.51 | 16,741 |
| 2019-05-09 | $13.57 | $13.57 | $13.38 | $13.46 | $11.56 | 52,629 |
| 2019-05-08 | $13.50 | $13.58 | $13.50 | $13.50 | $11.60 | 14,146 |
| 2019-05-07 | $13.50 | $13.50 | $13.41 | $13.48 | $11.58 | 22,265 |
| 2019-05-06 | $13.50 | $13.50 | $13.44 | $13.50 | $11.60 | 14,226 |
| 2019-05-03 | $13.42 | $13.50 | $13.34 | $13.49 | $11.59 | 29,780 |
| 2019-05-02 | $13.41 | $13.45 | $13.32 | $13.35 | $11.47 | 28,889 |
| 2019-05-01 | $13.50 | $13.50 | $13.41 | $13.45 | $11.56 | 21,956 |
| 2019-04-30 | $13.45 | $13.49 | $13.36 | $13.45 | $11.56 | 55,507 |
| 2019-04-29 | $13.21 | $13.46 | $13.21 | $13.36 | $11.48 | 17,146 |
| 2019-04-26 | $13.25 | $13.29 | $13.25 | $13.27 | $11.40 | 8,953 |
| 2019-04-25 | $13.15 | $13.28 | $13.15 | $13.16 | $11.31 | 30,386 |
| 2019-04-24 | $13.14 | $13.22 | $13.14 | $13.20 | $11.34 | 35,195 |
| 2019-04-23 | $13.03 | $13.12 | $12.99 | $13.11 | $11.26 | 59,967 |
| 2019-04-22 | $13.09 | $13.09 | $13.00 | $13.04 | $11.20 | 28,371 |
| 2019-04-18 | $13.12 | $13.16 | $13.08 | $13.08 | $11.24 | 11,814 |
| 2019-04-17 | $13.30 | $13.30 | $13.10 | $13.12 | $11.27 | 32,606 |
| 2019-04-16 | $13.29 | $13.44 | $13.29 | $13.36 | $11.48 | 12,078 |
| 2019-04-15 | $13.37 | $13.40 | $13.29 | $13.29 | $11.42 | 19,507 |
| 2019-04-12 | $13.34 | $13.43 | $13.30 | $13.36 | $11.48 | 13,612 |
| 2019-04-11 | $13.42 | $13.47 | $13.38 | $13.38 | $11.46 | 33,923 |
| 2019-04-10 | $13.28 | $13.34 | $13.27 | $13.34 | $11.42 | 14,217 |
| 2019-04-09 | $13.25 | $13.51 | $13.24 | $13.28 | $11.37 | 53,877 |
| 2019-04-08 | $13.22 | $13.25 | $13.21 | $13.24 | $11.34 | 10,518 |
| 2019-04-05 | $13.21 | $13.24 | $13.15 | $13.15 | $11.26 | 30,981 |
| 2019-04-04 | $13.20 | $13.23 | $13.16 | $13.21 | $11.31 | 6,950 |
| 2019-04-03 | $13.20 | $13.25 | $13.16 | $13.16 | $11.27 | 3,647 |
| 2019-04-02 | $13.20 | $13.25 | $13.15 | $13.24 | $11.34 | 60,867 |
| 2019-04-01 | $13.05 | $13.12 | $13.05 | $13.12 | $11.24 | 14,347 |
| 2019-03-29 | $13.07 | $13.07 | $12.99 | $13.05 | $11.18 | 10,532 |
| 2019-03-28 | $13.05 | $13.07 | $13.04 | $13.05 | $11.18 | 21,627 |
| 2019-03-27 | $13.03 | $13.06 | $13.00 | $13.01 | $11.14 | 7,372 |
| 2019-03-26 | $13.01 | $13.05 | $13.00 | $13.03 | $11.16 | 12,276 |
| 2019-03-25 | $13.05 | $13.10 | $13.01 | $13.05 | $11.18 | 23,709 |
| 2019-03-22 | $12.98 | $13.10 | $12.96 | $13.06 | $11.18 | 40,529 |
| 2019-03-21 | $12.85 | $12.94 | $12.84 | $12.91 | $11.06 | 21,807 |
| 2019-03-20 | $12.85 | $12.91 | $12.81 | $12.91 | $11.06 | 34,774 |
| 2019-03-19 | $12.94 | $12.96 | $12.80 | $12.86 | $11.01 | 15,047 |
| 2019-03-18 | $12.85 | $13.00 | $12.79 | $13.00 | $11.13 | 35,011 |
| 2019-03-15 | $12.88 | $12.88 | $12.83 | $12.84 | $11.00 | 13,675 |
| 2019-03-14 | $12.88 | $12.94 | $12.85 | $12.90 | $11.05 | 14,085 |
| 2019-03-13 | $12.94 | $13.00 | $12.93 | $12.94 | $11.04 | 24,329 |
| 2019-03-12 | $12.95 | $13.00 | $12.92 | $12.98 | $11.08 | 17,666 |
| 2019-03-11 | $12.99 | $13.00 | $12.93 | $12.97 | $11.07 | 15,200 |
| 2019-03-08 | $12.96 | $13.01 | $12.86 | $12.93 | $11.03 | 24,356 |
| 2019-03-07 | $13.00 | $13.00 | $12.89 | $13.00 | $11.09 | 15,941 |
| 2019-03-06 | $12.87 | $13.07 | $12.87 | $13.00 | $11.09 | 26,441 |
| 2019-03-05 | $12.84 | $12.90 | $12.84 | $12.87 | $10.98 | 16,487 |
| 2019-03-04 | $12.90 | $12.90 | $12.84 | $12.89 | $11.00 | 10,673 |
| 2019-03-01 | $12.82 | $12.88 | $12.82 | $12.88 | $10.99 | 18,275 |
| 2019-02-28 | $12.83 | $12.83 | $12.78 | $12.83 | $10.95 | 3,153 |
| 2019-02-27 | $12.77 | $12.90 | $12.77 | $12.80 | $10.92 | 37,864 |
| 2019-02-26 | $12.80 | $12.80 | $12.78 | $12.78 | $10.91 | 9,781 |
| 2019-02-25 | $12.71 | $12.80 | $12.71 | $12.78 | $10.91 | 16,583 |
| 2019-02-22 | $12.75 | $12.75 | $12.73 | $12.73 | $10.86 | 53,491 |
| 2019-02-21 | $12.73 | $12.74 | $12.72 | $12.74 | $10.87 | 13,680 |
| 2019-02-20 | $12.73 | $12.75 | $12.70 | $12.73 | $10.86 | 28,603 |
| 2019-02-19 | $12.74 | $12.74 | $12.69 | $12.72 | $10.86 | 7,784 |
| 2019-02-15 | $12.68 | $12.75 | $12.68 | $12.74 | $10.87 | 30,304 |
| 2019-02-14 | $12.68 | $12.69 | $12.59 | $12.69 | $10.83 | 6,969 |
| 2019-02-13 | $12.60 | $12.70 | $12.60 | $12.69 | $10.79 | 6,501 |
| 2019-02-12 | $12.65 | $12.66 | $12.65 | $12.65 | $10.76 | 2,007 |
| 2019-02-11 | $12.66 | $12.70 | $12.63 | $12.70 | $10.80 | 44,068 |
| 2019-02-08 | $12.67 | $12.70 | $12.66 | $12.66 | $10.77 | 20,985 |
| 2019-02-07 | $12.66 | $12.70 | $12.66 | $12.69 | $10.79 | 36,803 |
| 2019-02-06 | $12.69 | $12.69 | $12.60 | $12.63 | $10.74 | 33,100 |
| 2019-02-05 | $12.66 | $12.70 | $12.64 | $12.69 | $10.79 | 12,185 |
| 2019-02-04 | $12.68 | $12.68 | $12.61 | $12.66 | $10.77 | 56,960 |
| 2019-02-01 | $12.64 | $12.74 | $12.64 | $12.66 | $10.77 | 17,331 |
| 2019-01-31 | $12.71 | $12.73 | $12.63 | $12.66 | $10.77 | 37,668 |
| 2019-01-30 | $12.47 | $12.83 | $12.44 | $12.83 | $10.91 | 53,648 |
| 2019-01-29 | $12.52 | $12.52 | $12.48 | $12.48 | $10.61 | 45,360 |
| 2019-01-28 | $12.54 | $12.57 | $12.48 | $12.52 | $10.65 | 40,661 |
| 2019-01-25 | $12.53 | $12.55 | $12.52 | $12.54 | $10.66 | 74,082 |
| 2019-01-24 | $12.52 | $12.56 | $12.46 | $12.52 | $10.65 | 25,470 |
| 2019-01-23 | $12.53 | $12.53 | $12.47 | $12.52 | $10.65 | 23,476 |
| 2019-01-22 | $12.51 | $12.51 | $12.46 | $12.46 | $10.60 | 13,964 |
| 2019-01-18 | $12.53 | $12.54 | $12.48 | $12.50 | $10.63 | 24,596 |
| 2019-01-17 | $12.56 | $12.58 | $12.53 | $12.53 | $10.66 | 4,028 |
| 2019-01-16 | $12.63 | $12.66 | $12.55 | $12.63 | $10.74 | 16,828 |
| 2019-01-15 | $12.58 | $12.60 | $12.56 | $12.57 | $10.69 | 20,987 |
| 2019-01-14 | $12.66 | $12.66 | $12.56 | $12.60 | $10.72 | 23,641 |
| 2019-01-11 | $12.62 | $12.70 | $12.62 | $12.66 | $10.73 | 22,591 |
| 2019-01-10 | $12.62 | $12.65 | $12.57 | $12.61 | $10.69 | 25,230 |
| 2019-01-09 | $12.49 | $12.58 | $12.49 | $12.56 | $10.64 | 53,855 |
| 2019-01-08 | $12.56 | $12.62 | $12.53 | $12.53 | $10.62 | 26,978 |
| 2019-01-07 | $12.51 | $12.60 | $12.50 | $12.50 | $10.59 | 27,974 |
| 2019-01-04 | $12.41 | $12.46 | $12.36 | $12.44 | $10.54 | 45,735 |
| 2019-01-03 | $12.54 | $12.55 | $12.41 | $12.43 | $10.53 | 34,163 |
| 2019-01-02 | $12.26 | $12.45 | $12.26 | $12.36 | $10.47 | 30,391 |
| 2018-12-31 | $12.20 | $12.40 | $12.14 | $12.24 | $10.37 | 100,906 |
| 2018-12-28 | $12.04 | $12.16 | $12.04 | $12.15 | $10.30 | 65,411 |
| 2018-12-27 | $11.88 | $12.16 | $11.86 | $12.09 | $10.25 | 96,568 |
| 2018-12-26 | $11.90 | $11.95 | $11.85 | $11.86 | $10.05 | 25,395 |
| 2018-12-24 | $11.97 | $11.98 | $11.91 | $11.95 | $10.13 | 16,673 |
| 2018-12-21 | $11.87 | $11.95 | $11.85 | $11.94 | $10.12 | 49,400 |
| 2018-12-20 | $11.96 | $12.05 | $11.88 | $11.89 | $10.08 | 55,794 |
| 2018-12-19 | $11.99 | $12.03 | $11.96 | $11.96 | $10.14 | 20,634 |
| 2018-12-18 | $11.92 | $12.04 | $11.92 | $11.99 | $10.16 | 69,738 |
| 2018-12-17 | $12.05 | $12.06 | $11.88 | $11.92 | $10.10 | 95,955 |
| 2018-12-14 | $12.10 | $12.14 | $12.02 | $12.05 | $10.21 | 34,390 |
| 2018-12-13 | $12.21 | $12.25 | $12.11 | $12.12 | $10.27 | 73,433 |
| 2018-12-12 | $12.22 | $12.27 | $12.21 | $12.24 | $10.37 | 50,783 |
| 2018-12-11 | $12.30 | $12.35 | $12.30 | $12.32 | $10.40 | 50,043 |
| 2018-12-10 | $12.36 | $12.36 | $12.29 | $12.30 | $10.39 | 47,249 |
| 2018-12-07 | $12.27 | $12.30 | $12.21 | $12.30 | $10.39 | 56,153 |
| 2018-12-06 | $12.13 | $12.23 | $12.10 | $12.19 | $10.29 | 121,876 |
| 2018-12-04 | $12.13 | $12.18 | $12.09 | $12.15 | $10.26 | 32,057 |
| 2018-12-03 | $11.99 | $12.12 | $11.99 | $12.08 | $10.20 | 126,369 |
| 2018-11-30 | $12.00 | $12.05 | $11.98 | $12.02 | $10.15 | 44,794 |
| 2018-11-29 | $11.96 | $12.06 | $11.96 | $12.02 | $10.15 | 97,231 |
| 2018-11-28 | $11.93 | $11.99 | $11.93 | $11.96 | $10.10 | 41,753 |
| 2018-11-27 | $11.94 | $11.96 | $11.91 | $11.93 | $10.07 | 15,940 |
| 2018-11-26 | $11.87 | $11.96 | $11.87 | $11.91 | $10.06 | 18,608 |
| 2018-11-23 | $11.93 | $11.94 | $11.89 | $11.89 | $10.04 | 17,254 |
| 2018-11-21 | $11.99 | $12.01 | $11.91 | $11.91 | $10.06 | 31,388 |
| 2018-11-20 | $11.96 | $12.00 | $11.95 | $11.98 | $10.11 | 20,283 |
| 2018-11-19 | $11.95 | $12.00 | $11.94 | $11.95 | $10.09 | 41,436 |
| 2018-11-16 | $11.98 | $12.04 | $11.96 | $12.01 | $10.14 | 37,620 |
| 2018-11-15 | $12.15 | $12.15 | $11.97 | $11.97 | $10.11 | 63,578 |
| 2018-11-14 | $12.23 | $12.27 | $12.08 | $12.08 | $10.20 | 50,214 |
| 2018-11-13 | $12.25 | $12.25 | $12.21 | $12.23 | $10.29 | 36,520 |
| 2018-11-12 | $12.28 | $12.28 | $12.13 | $12.25 | $10.30 | 86,793 |
| 2018-11-09 | $12.24 | $12.24 | $12.16 | $12.20 | $10.26 | 14,445 |
| 2018-11-08 | $12.12 | $12.13 | $12.09 | $12.13 | $10.20 | 24,902 |
| 2018-11-07 | $12.14 | $12.14 | $12.07 | $12.09 | $10.17 | 21,260 |
| 2018-11-06 | $12.07 | $12.10 | $11.92 | $12.08 | $10.16 | 37,598 |
| 2018-11-05 | $11.93 | $12.12 | $11.92 | $12.07 | $10.15 | 41,889 |
| 2018-11-02 | $11.85 | $11.93 | $11.83 | $11.85 | $9.97 | 47,273 |
| 2018-11-01 | $11.81 | $11.92 | $11.81 | $11.92 | $10.03 | 50,090 |
| 2018-10-31 | $11.78 | $11.87 | $11.78 | $11.83 | $9.95 | 34,433 |
| 2018-10-30 | $11.86 | $11.93 | $11.80 | $11.80 | $9.93 | 53,506 |
| 2018-10-29 | $11.91 | $11.92 | $11.88 | $11.92 | $10.03 | 29,392 |
| 2018-10-26 | $11.93 | $11.97 | $11.91 | $11.97 | $10.07 | 34,857 |
| 2018-10-25 | $11.91 | $11.99 | $11.91 | $11.99 | $10.09 | 34,185 |
| 2018-10-24 | $11.90 | $11.96 | $11.90 | $11.95 | $10.05 | 63,848 |
| 2018-10-23 | $11.85 | $11.95 | $11.85 | $11.90 | $10.01 | 18,778 |
| 2018-10-22 | $11.87 | $11.92 | $11.87 | $11.91 | $10.02 | 36,432 |
| 2018-10-19 | $11.79 | $11.87 | $11.79 | $11.86 | $9.98 | 13,491 |
| 2018-10-18 | $11.87 | $11.91 | $11.79 | $11.83 | $9.95 | 85,168 |
| 2018-10-17 | $11.84 | $11.91 | $11.84 | $11.85 | $9.97 | 19,054 |
| 2018-10-16 | $11.79 | $11.87 | $11.79 | $11.82 | $9.94 | 45,096 |
| 2018-10-15 | $11.80 | $11.84 | $11.79 | $11.79 | $9.92 | 27,244 |
| 2018-10-12 | $11.82 | $11.84 | $11.75 | $11.77 | $9.90 | 22,576 |
| 2018-10-11 | $11.81 | $11.88 | $11.80 | $11.85 | $9.93 | 18,993 |
| 2018-10-10 | $11.85 | $11.89 | $11.82 | $11.82 | $9.91 | 28,167 |
| 2018-10-09 | $11.81 | $11.85 | $11.80 | $11.85 | $9.93 | 35,395 |
| 2018-10-08 | $11.98 | $12.03 | $11.70 | $11.88 | $9.96 | 88,400 |
| 2018-10-05 | $11.98 | $12.00 | $11.90 | $11.98 | $10.04 | 40,606 |
| 2018-10-04 | $12.02 | $12.08 | $11.97 | $12.00 | $10.06 | 24,979 |
| 2018-10-03 | $12.13 | $12.18 | $12.01 | $12.09 | $10.13 | 27,202 |
| 2018-10-02 | $12.17 | $12.17 | $12.12 | $12.13 | $10.17 | 16,405 |
| 2018-10-01 | $12.17 | $12.17 | $12.10 | $12.10 | $10.14 | 27,301 |
| 2018-09-28 | $12.12 | $12.17 | $12.12 | $12.14 | $10.17 | 30,255 |
| 2018-09-27 | $12.14 | $12.19 | $12.09 | $12.09 | $10.13 | 13,483 |
| 2018-09-26 | $12.20 | $12.20 | $12.11 | $12.11 | $10.15 | 16,700 |
| 2018-09-25 | $12.15 | $12.17 | $12.15 | $12.16 | $10.19 | 42,146 |
| 2018-09-24 | $12.15 | $12.16 | $12.10 | $12.16 | $10.19 | 33,534 |
| 2018-09-21 | $12.19 | $12.23 | $12.18 | $12.20 | $10.22 | 30,242 |
| 2018-09-20 | $12.23 | $12.23 | $12.19 | $12.23 | $10.25 | 46,025 |
| 2018-09-19 | $12.22 | $12.25 | $12.20 | $12.23 | $10.25 | 27,211 |
| 2018-09-18 | $12.33 | $12.34 | $12.22 | $12.23 | $10.25 | 27,792 |
| 2018-09-17 | $12.41 | $12.41 | $12.35 | $12.36 | $10.36 | 30,311 |
| 2018-09-14 | $12.37 | $12.39 | $12.37 | $12.39 | $10.38 | 15,720 |
| 2018-09-13 | $12.46 | $12.46 | $12.41 | $12.41 | $10.40 | 13,592 |
| 2018-09-12 | $12.47 | $12.48 | $12.41 | $12.48 | $10.42 | 21,565 |
| 2018-09-11 | $12.44 | $12.45 | $12.40 | $12.45 | $10.40 | 26,585 |
| 2018-09-10 | $12.48 | $12.48 | $12.44 | $12.46 | $10.40 | 34,320 |
| 2018-09-07 | $12.49 | $12.52 | $12.42 | $12.46 | $10.40 | 27,451 |
| 2018-09-06 | $12.49 | $12.53 | $12.45 | $12.52 | $10.45 | 56,710 |
| 2018-09-05 | $12.41 | $12.49 | $12.41 | $12.49 | $10.43 | 51,164 |
| 2018-09-04 | $12.40 | $12.44 | $12.40 | $12.42 | $10.37 | 68,468 |
| 2018-08-31 | $12.43 | $12.45 | $12.40 | $12.45 | $10.40 | 11,763 |
| 2018-08-30 | $12.43 | $12.46 | $12.40 | $12.42 | $10.37 | 19,377 |
| 2018-08-29 | $12.46 | $12.46 | $12.42 | $12.42 | $10.37 | 7,994 |
| 2018-08-28 | $12.43 | $12.46 | $12.42 | $12.45 | $10.40 | 20,302 |
| 2018-08-27 | $12.41 | $12.45 | $12.39 | $12.45 | $10.40 | 14,133 |
| 2018-08-24 | $12.45 | $12.45 | $12.38 | $12.44 | $10.39 | 35,719 |
| 2018-08-23 | $12.43 | $12.45 | $12.42 | $12.44 | $10.39 | 24,602 |
| 2018-08-22 | $12.47 | $12.49 | $12.40 | $12.45 | $10.40 | 23,921 |
| 2018-08-21 | $12.48 | $12.50 | $12.47 | $12.47 | $10.41 | 12,345 |
| 2018-08-20 | $12.48 | $12.50 | $12.48 | $12.50 | $10.44 | 6,374 |
| 2018-08-17 | $12.45 | $12.48 | $12.45 | $12.46 | $10.40 | 12,253 |
| 2018-08-16 | $12.49 | $12.53 | $12.45 | $12.46 | $10.40 | 39,426 |
| 2018-08-15 | $12.51 | $12.53 | $12.46 | $12.53 | $10.46 | 25,631 |
| 2018-08-14 | $12.48 | $12.54 | $12.48 | $12.51 | $10.45 | 23,157 |
| 2018-08-13 | $12.52 | $12.54 | $12.51 | $12.54 | $10.43 | 5,239 |
| 2018-08-10 | $12.52 | $12.56 | $12.50 | $12.55 | $10.44 | 9,610 |
| 2018-08-09 | $12.57 | $12.60 | $12.50 | $12.51 | $10.41 | 55,135 |
| 2018-08-08 | $12.56 | $12.56 | $12.52 | $12.55 | $10.44 | 7,727 |
| 2018-08-07 | $12.54 | $12.60 | $12.51 | $12.56 | $10.45 | 15,641 |
| 2018-08-06 | $12.55 | $12.66 | $12.51 | $12.54 | $10.43 | 27,705 |
| 2018-08-03 | $12.46 | $12.60 | $12.44 | $12.56 | $10.45 | 24,968 |
| 2018-08-02 | $12.46 | $12.55 | $12.44 | $12.44 | $10.35 | 32,724 |
| 2018-08-01 | $12.50 | $12.56 | $12.46 | $12.48 | $10.38 | 29,038 |
| 2018-07-31 | $12.52 | $12.56 | $12.52 | $12.55 | $10.44 | 12,462 |
| 2018-07-30 | $12.53 | $12.55 | $12.50 | $12.51 | $10.41 | 17,444 |
| 2018-07-27 | $12.58 | $12.60 | $12.56 | $12.60 | $10.48 | 13,452 |
| 2018-07-26 | $12.60 | $12.62 | $12.56 | $12.56 | $10.45 | 16,334 |
| 2018-07-25 | $12.59 | $12.59 | $12.47 | $12.59 | $10.48 | 41,404 |
| 2018-07-24 | $12.60 | $12.60 | $12.56 | $12.60 | $10.48 | 13,694 |
| 2018-07-23 | $12.60 | $12.63 | $12.60 | $12.62 | $10.50 | 13,111 |
| 2018-07-20 | $12.54 | $12.62 | $12.54 | $12.62 | $10.50 | 26,040 |
| 2018-07-19 | $12.60 | $12.61 | $12.57 | $12.61 | $10.49 | 36,608 |
| 2018-07-18 | $12.54 | $12.60 | $12.41 | $12.59 | $10.48 | 39,310 |
| 2018-07-17 | $12.60 | $12.62 | $12.54 | $12.58 | $10.47 | 33,188 |
| 2018-07-16 | $12.61 | $12.63 | $12.56 | $12.56 | $10.45 | 9,388 |
| 2018-07-13 | $12.60 | $12.61 | $12.57 | $12.57 | $10.46 | 10,674 |
| 2018-07-12 | $12.61 | $12.64 | $12.59 | $12.62 | $10.46 | 11,657 |
| 2018-07-11 | $12.61 | $12.62 | $12.60 | $12.62 | $10.46 | 13,147 |
| 2018-07-10 | $12.60 | $12.60 | $12.58 | $12.59 | $10.44 | 49,081 |
| 2018-07-09 | $12.64 | $12.65 | $12.55 | $12.58 | $10.43 | 75,541 |
| 2018-07-06 | $12.59 | $12.64 | $12.59 | $12.63 | $10.47 | 56,820 |
| 2018-07-05 | $12.64 | $12.68 | $12.62 | $12.64 | $10.48 | 20,484 |
| 2018-07-03 | $12.82 | $12.82 | $12.63 | $12.67 | $10.51 | 86,238 |
| 2018-07-02 | $12.88 | $12.92 | $12.87 | $12.90 | $10.70 | 11,262 |
| 2018-06-29 | $12.87 | $12.87 | $12.81 | $12.84 | $10.65 | 6,841 |
| 2018-06-28 | $12.87 | $12.88 | $12.78 | $12.83 | $10.64 | 46,745 |
| 2018-06-27 | $12.93 | $12.93 | $12.88 | $12.88 | $10.68 | 9,892 |
| 2018-06-26 | $12.85 | $12.93 | $12.80 | $12.88 | $10.68 | 30,479 |
| 2018-06-25 | $12.82 | $12.84 | $12.75 | $12.84 | $10.65 | 23,015 |
| 2018-06-22 | $12.76 | $12.82 | $12.69 | $12.77 | $10.59 | 18,797 |
| 2018-06-21 | $12.82 | $12.82 | $12.78 | $12.78 | $10.60 | 12,199 |
| 2018-06-20 | $12.83 | $12.84 | $12.78 | $12.78 | $10.60 | 22,698 |
| 2018-06-19 | $12.72 | $12.83 | $12.70 | $12.81 | $10.62 | 39,425 |
| 2018-06-18 | $12.78 | $12.80 | $12.71 | $12.77 | $10.59 | 38,800 |
| 2018-06-15 | $12.80 | $12.80 | $12.75 | $12.79 | $10.60 | 24,380 |
| 2018-06-14 | $12.83 | $12.85 | $12.74 | $12.74 | $10.56 | 43,060 |
| 2018-06-13 | $12.92 | $12.94 | $12.85 | $12.85 | $10.61 | 16,579 |
| 2018-06-12 | $12.97 | $12.97 | $12.91 | $12.92 | $10.67 | 14,160 |
| 2018-06-11 | $12.95 | $13.00 | $12.91 | $12.91 | $10.66 | 12,161 |
| 2018-06-08 | $12.91 | $13.00 | $12.91 | $12.97 | $10.71 | 7,618 |
| 2018-06-07 | $12.98 | $12.99 | $12.92 | $12.99 | $10.73 | 15,210 |
| 2018-06-06 | $12.97 | $13.01 | $12.92 | $12.97 | $10.71 | 13,047 |
| 2018-06-05 | $12.97 | $13.00 | $12.95 | $13.00 | $10.74 | 15,334 |
| 2018-06-04 | $12.98 | $12.98 | $12.95 | $12.97 | $10.71 | 21,862 |
| 2018-06-01 | $12.97 | $12.98 | $12.92 | $12.95 | $10.70 | 24,609 |
| 2018-05-31 | $12.96 | $12.99 | $12.95 | $12.98 | $10.72 | 10,754 |
| 2018-05-30 | $12.90 | $12.96 | $12.88 | $12.94 | $10.69 | 32,917 |
| 2018-05-29 | $12.88 | $12.95 | $12.88 | $12.95 | $10.70 | 12,574 |
| 2018-05-25 | $12.86 | $12.89 | $12.83 | $12.84 | $10.60 | 21,898 |
| 2018-05-24 | $12.90 | $12.90 | $12.83 | $12.86 | $10.62 | 19,748 |
| 2018-05-23 | $12.87 | $12.88 | $12.82 | $12.88 | $10.64 | 12,016 |
| 2018-05-22 | $12.81 | $12.86 | $12.79 | $12.79 | $10.56 | 25,569 |
| 2018-05-21 | $12.84 | $12.84 | $12.81 | $12.83 | $10.60 | 17,188 |
| 2018-05-18 | $12.80 | $12.84 | $12.80 | $12.83 | $10.60 | 14,371 |
| 2018-05-17 | $12.87 | $12.88 | $12.81 | $12.81 | $10.58 | 10,524 |
| 2018-05-16 | $12.86 | $12.90 | $12.84 | $12.86 | $10.62 | 36,617 |
| 2018-05-15 | $12.95 | $12.95 | $12.85 | $12.90 | $10.65 | 18,615 |
| 2018-05-14 | $12.94 | $12.97 | $12.90 | $12.92 | $10.67 | 39,296 |
| 2018-05-11 | $12.89 | $12.95 | $12.89 | $12.94 | $10.65 | 19,299 |
| 2018-05-10 | $12.81 | $12.88 | $12.79 | $12.88 | $10.60 | 23,101 |
| 2018-05-09 | $12.79 | $12.85 | $12.79 | $12.81 | $10.54 | 38,192 |
| 2018-05-08 | $12.86 | $12.88 | $12.84 | $12.86 | $10.58 | 28,159 |
| 2018-05-07 | $12.91 | $12.93 | $12.85 | $12.88 | $10.60 | 25,399 |
| 2018-05-04 | $12.93 | $12.96 | $12.87 | $12.92 | $10.63 | 20,607 |
| 2018-05-03 | $12.86 | $12.96 | $12.85 | $12.93 | $10.64 | 36,335 |
| 2018-05-02 | $12.93 | $12.96 | $12.82 | $12.87 | $10.59 | 44,740 |
| 2018-05-01 | $12.92 | $12.96 | $12.86 | $12.96 | $10.66 | 38,898 |
| 2018-04-30 | $12.95 | $12.95 | $12.87 | $12.92 | $10.63 | 27,143 |
| 2018-04-27 | $12.87 | $12.95 | $12.87 | $12.95 | $10.65 | 16,874 |
| 2018-04-26 | $12.84 | $12.88 | $12.82 | $12.88 | $10.60 | 24,821 |
| 2018-04-25 | $12.80 | $12.83 | $12.80 | $12.80 | $10.53 | 34,670 |
| 2018-04-24 | $12.82 | $12.83 | $12.80 | $12.83 | $10.55 | 16,647 |
| 2018-04-23 | $12.82 | $12.82 | $12.75 | $12.81 | $10.54 | 23,174 |
| 2018-04-20 | $12.85 | $12.85 | $12.60 | $12.82 | $10.55 | 28,796 |
| 2018-04-19 | $12.89 | $12.89 | $12.76 | $12.85 | $10.57 | 28,820 |
| 2018-04-18 | $12.90 | $12.90 | $12.86 | $12.87 | $10.59 | 29,327 |
| 2018-04-17 | $12.99 | $12.99 | $12.90 | $12.90 | $10.61 | 27,892 |
| 2018-04-16 | $12.94 | $12.96 | $12.92 | $12.94 | $10.65 | 24,648 |
| 2018-04-13 | $13.04 | $13.04 | $12.94 | $12.94 | $10.65 | 19,008 |
| 2018-04-12 | $13.09 | $13.12 | $13.00 | $13.00 | $10.65 | 33,013 |
| 2018-04-11 | $13.12 | $13.12 | $13.09 | $13.10 | $10.74 | 14,417 |
| 2018-04-10 | $13.12 | $13.13 | $13.07 | $13.07 | $10.71 | 23,706 |
| 2018-04-09 | $13.13 | $13.19 | $13.10 | $13.14 | $10.77 | 18,379 |
| 2018-04-06 | $13.14 | $13.23 | $13.13 | $13.16 | $10.78 | 7,610 |
| 2018-04-05 | $13.08 | $13.14 | $13.08 | $13.12 | $10.75 | 10,546 |
| 2018-04-04 | $13.12 | $13.17 | $13.08 | $13.12 | $10.75 | 23,902 |
| 2018-04-03 | $13.10 | $13.11 | $13.08 | $13.11 | $10.74 | 9,179 |
| 2018-04-02 | $13.09 | $13.10 | $13.08 | $13.10 | $10.74 | 11,763 |
| 2018-03-29 | $13.05 | $13.11 | $13.05 | $13.07 | $10.71 | 21,012 |
| 2018-03-28 | $13.04 | $13.09 | $13.04 | $13.09 | $10.73 | 10,808 |
| 2018-03-27 | $13.05 | $13.05 | $13.00 | $13.04 | $10.69 | 10,366 |
| 2018-03-26 | $13.03 | $13.04 | $12.99 | $13.03 | $10.68 | 35,176 |
| 2018-03-23 | $13.06 | $13.06 | $13.05 | $13.05 | $10.69 | 8,632 |
| 2018-03-22 | $13.01 | $13.07 | $13.01 | $13.05 | $10.69 | 11,351 |
| 2018-03-21 | $13.02 | $13.05 | $12.98 | $13.02 | $10.67 | 21,657 |
| 2018-03-20 | $13.05 | $13.08 | $13.01 | $13.06 | $10.70 | 13,612 |
| 2018-03-19 | $13.12 | $13.12 | $13.05 | $13.12 | $10.75 | 25,851 |
| 2018-03-16 | $13.14 | $13.15 | $13.13 | $13.13 | $10.76 | 12,336 |
| 2018-03-15 | $13.20 | $13.20 | $13.13 | $13.13 | $10.76 | 19,739 |
| 2018-03-14 | $13.15 | $13.19 | $13.12 | $13.17 | $10.79 | 13,292 |
| 2018-03-13 | $13.22 | $13.25 | $13.18 | $13.23 | $10.80 | 43,149 |
| 2018-03-12 | $13.29 | $13.31 | $13.24 | $13.25 | $10.82 | 15,077 |
| 2018-03-09 | $13.26 | $13.31 | $13.21 | $13.22 | $10.79 | 24,563 |
| 2018-03-08 | $13.30 | $13.35 | $13.25 | $13.32 | $10.87 | 21,509 |
| 2018-03-07 | $13.32 | $13.35 | $13.26 | $13.33 | $10.88 | 10,721 |
| 2018-03-06 | $13.27 | $13.34 | $13.27 | $13.29 | $10.85 | 13,522 |
| 2018-03-05 | $13.31 | $13.31 | $13.25 | $13.30 | $10.86 | 16,993 |
| 2018-03-02 | $13.21 | $13.28 | $13.21 | $13.26 | $10.82 | 16,890 |
| 2018-03-01 | $13.29 | $13.29 | $13.21 | $13.25 | $10.82 | 24,159 |
| 2018-02-28 | $13.30 | $13.31 | $13.25 | $13.31 | $10.87 | 41,282 |
| 2018-02-27 | $13.38 | $13.40 | $13.25 | $13.30 | $10.86 | 48,961 |
| 2018-02-26 | $13.34 | $13.39 | $13.30 | $13.37 | $10.91 | 11,913 |
| 2018-02-23 | $13.22 | $13.33 | $13.22 | $13.33 | $10.88 | 24,940 |
| 2018-02-22 | $13.35 | $13.35 | $13.27 | $13.27 | $10.83 | 16,264 |
| 2018-02-21 | $13.42 | $13.44 | $13.31 | $13.35 | $10.90 | 17,067 |
| 2018-02-20 | $13.40 | $13.43 | $13.37 | $13.37 | $10.91 | 15,440 |
| 2018-02-16 | $13.47 | $13.47 | $13.40 | $13.45 | $10.98 | 5,957 |
| 2018-02-15 | $13.39 | $13.44 | $13.37 | $13.44 | $10.97 | 14,909 |
| 2018-02-14 | $13.48 | $13.48 | $13.37 | $13.39 | $10.93 | 14,877 |
| 2018-02-13 | $13.40 | $13.45 | $13.38 | $13.43 | $10.92 | 14,883 |
| 2018-02-12 | $13.38 | $13.44 | $13.38 | $13.41 | $10.91 | 15,441 |
| 2018-02-09 | $13.45 | $13.53 | $13.29 | $13.40 | $10.90 | 74,239 |
| 2018-02-08 | $13.45 | $13.61 | $13.45 | $13.52 | $11.00 | 53,711 |
| 2018-02-07 | $13.45 | $13.57 | $13.45 | $13.50 | $10.98 | 36,987 |
| 2018-02-06 | $13.38 | $13.50 | $13.35 | $13.50 | $10.98 | 36,090 |
| 2018-02-05 | $13.55 | $13.63 | $13.30 | $13.42 | $10.91 | 40,572 |
| 2018-02-02 | $13.50 | $13.64 | $13.46 | $13.56 | $11.03 | 35,621 |
| 2018-02-01 | $13.65 | $13.66 | $13.56 | $13.63 | $11.08 | 33,039 |
| 2018-01-31 | $13.62 | $13.64 | $13.58 | $13.64 | $11.09 | 13,676 |
| 2018-01-30 | $13.68 | $13.68 | $13.55 | $13.61 | $11.07 | 45,152 |
| 2018-01-29 | $13.75 | $13.76 | $13.59 | $13.62 | $11.08 | 41,250 |
| 2018-01-26 | $13.78 | $13.82 | $13.74 | $13.75 | $11.18 | 21,569 |
| 2018-01-25 | $13.83 | $13.85 | $13.81 | $13.82 | $11.24 | 18,780 |
| 2018-01-24 | $13.90 | $13.90 | $13.84 | $13.85 | $11.26 | 17,849 |
| 2018-01-23 | $13.98 | $13.98 | $13.90 | $13.94 | $11.34 | 16,743 |
| 2018-01-22 | $13.98 | $13.98 | $13.90 | $13.92 | $11.32 | 13,919 |
| 2018-01-19 | $13.90 | $13.92 | $13.86 | $13.90 | $11.30 | 13,133 |
| 2018-01-18 | $13.92 | $13.96 | $13.90 | $13.90 | $11.30 | 17,730 |
| 2018-01-17 | $13.90 | $13.99 | $13.90 | $13.92 | $11.32 | 49,091 |
| 2018-01-16 | $14.00 | $14.00 | $13.87 | $13.94 | $11.34 | 111,127 |
| 2018-01-12 | $14.05 | $14.05 | $13.99 | $14.05 | $11.43 | 48,425 |
| 2018-01-11 | $14.23 | $14.23 | $14.09 | $14.12 | $11.44 | 29,259 |
| 2018-01-10 | $14.06 | $14.18 | $14.06 | $14.16 | $11.47 | 25,887 |
| 2018-01-09 | $14.19 | $14.19 | $14.07 | $14.11 | $11.43 | 34,843 |
| 2018-01-08 | $14.23 | $14.23 | $14.15 | $14.16 | $11.47 | 22,891 |
| 2018-01-05 | $14.23 | $14.27 | $14.17 | $14.17 | $11.48 | 15,453 |
| 2018-01-04 | $14.25 | $14.27 | $14.22 | $14.22 | $11.52 | 11,594 |
| 2018-01-03 | $14.28 | $14.28 | $14.22 | $14.27 | $11.56 | 61,708 |
| 2018-01-02 | $14.33 | $14.33 | $14.19 | $14.23 | $11.53 | 44,750 |
| 2017-12-29 | $14.28 | $14.33 | $14.27 | $14.30 | $11.59 | 31,592 |
| 2017-12-28 | $14.29 | $14.34 | $14.25 | $14.31 | $11.60 | 21,880 |
| 2017-12-27 | $14.29 | $14.39 | $14.29 | $14.32 | $11.60 | 20,910 |
| 2017-12-26 | $14.18 | $14.37 | $14.18 | $14.30 | $11.59 | 67,124 |
| 2017-12-22 | $14.54 | $14.54 | $14.18 | $14.23 | $11.53 | 102,616 |
| 2017-12-21 | $14.45 | $14.58 | $14.35 | $14.48 | $11.73 | 73,338 |
| 2017-12-20 | $14.41 | $14.46 | $14.27 | $14.35 | $11.63 | 58,513 |
| 2017-12-19 | $14.40 | $14.45 | $14.37 | $14.39 | $11.66 | 17,318 |
| 2017-12-18 | $14.47 | $14.53 | $14.42 | $14.44 | $11.70 | 108,993 |
| 2017-12-15 | $14.62 | $14.62 | $14.59 | $14.60 | $11.83 | 29,760 |
| 2017-12-14 | $14.65 | $14.65 | $14.62 | $14.63 | $11.86 | 14,467 |
| 2017-12-13 | $14.72 | $14.73 | $14.65 | $14.65 | $11.87 | 21,836 |
| 2017-12-12 | $14.71 | $14.79 | $14.65 | $14.65 | $11.87 | 24,140 |
| 2017-12-11 | $14.87 | $14.87 | $14.75 | $14.75 | $11.95 | 22,725 |
| 2017-12-08 | $14.90 | $14.95 | $14.87 | $14.93 | $12.06 | 9,025 |
| 2017-12-07 | $14.93 | $14.97 | $14.90 | $14.90 | $12.03 | 17,115 |
| 2017-12-06 | $14.86 | $14.95 | $14.85 | $14.90 | $12.03 | 31,701 |
| 2017-12-05 | $14.85 | $14.92 | $14.83 | $14.90 | $12.03 | 16,778 |
| 2017-12-04 | $14.74 | $14.88 | $14.68 | $14.88 | $12.01 | 29,166 |
| 2017-12-01 | $14.79 | $14.88 | $14.75 | $14.79 | $11.94 | 8,002 |
| 2017-11-30 | $14.76 | $14.84 | $14.75 | $14.78 | $11.93 | 26,008 |
| 2017-11-29 | $14.74 | $14.77 | $14.69 | $14.76 | $11.92 | 31,983 |
| 2017-11-28 | $14.75 | $14.76 | $14.71 | $14.76 | $11.92 | 18,103 |
| 2017-11-27 | $14.77 | $14.77 | $14.67 | $14.67 | $11.85 | 10,085 |
| 2017-11-24 | $14.78 | $14.98 | $14.77 | $14.77 | $11.93 | 7,493 |
| 2017-11-22 | $14.79 | $14.81 | $14.74 | $14.75 | $11.91 | 14,362 |
| 2017-11-21 | $14.77 | $14.84 | $14.74 | $14.83 | $11.97 | 11,704 |
| 2017-11-20 | $14.92 | $14.92 | $14.74 | $14.78 | $11.93 | 19,820 |
| 2017-11-17 | $14.97 | $15.00 | $14.87 | $14.89 | $12.02 | 18,817 |
| 2017-11-16 | $15.04 | $15.04 | $14.94 | $14.94 | $12.06 | 25,782 |
| 2017-11-15 | $14.81 | $15.00 | $14.81 | $14.95 | $12.07 | 32,211 |
| 2017-11-14 | $14.77 | $14.79 | $14.65 | $14.76 | $11.92 | 30,232 |
| 2017-11-13 | $14.68 | $14.83 | $14.68 | $14.77 | $11.88 | 30,962 |
| 2017-11-10 | $14.73 | $14.73 | $14.59 | $14.68 | $11.81 | 15,054 |
| 2017-11-09 | $14.79 | $14.79 | $14.63 | $14.74 | $11.85 | 45,704 |
| 2017-11-08 | $14.77 | $14.86 | $14.67 | $14.67 | $11.80 | 21,344 |
| 2017-11-07 | $14.77 | $14.84 | $14.72 | $14.78 | $11.89 | 24,289 |
| 2017-11-06 | $14.69 | $14.81 | $14.66 | $14.81 | $11.91 | 25,925 |
| 2017-11-03 | $14.77 | $14.84 | $14.64 | $14.73 | $11.85 | 32,575 |
| 2017-11-02 | $14.76 | $14.84 | $14.67 | $14.81 | $11.91 | 21,833 |
| 2017-11-01 | $14.81 | $14.81 | $14.70 | $14.76 | $11.87 | 15,623 |
| 2017-10-31 | $14.88 | $14.95 | $14.69 | $14.74 | $11.85 | 36,099 |
| 2017-10-30 | $14.98 | $15.00 | $14.89 | $14.90 | $11.98 | 4,962 |
| 2017-10-27 | $14.78 | $14.88 | $14.78 | $14.81 | $11.91 | 4,379 |
| 2017-10-26 | $15.05 | $15.05 | $14.70 | $14.80 | $11.90 | 41,085 |
| 2017-10-25 | $15.05 | $15.05 | $14.90 | $14.94 | $12.01 | 12,151 |
| 2017-10-24 | $15.00 | $15.02 | $14.96 | $15.02 | $12.08 | 3,813 |
| 2017-10-23 | $15.06 | $15.06 | $14.98 | $14.98 | $12.05 | 5,081 |
| 2017-10-20 | $15.05 | $15.08 | $14.98 | $14.98 | $12.05 | 16,464 |
| 2017-10-19 | $15.14 | $15.18 | $15.00 | $15.00 | $12.06 | 30,208 |
| 2017-10-18 | $15.07 | $15.11 | $15.05 | $15.08 | $12.13 | 11,038 |
| 2017-10-17 | $15.06 | $15.11 | $15.05 | $15.10 | $12.14 | 9,995 |
| 2017-10-16 | $15.15 | $15.18 | $15.10 | $15.12 | $12.16 | 17,978 |
| 2017-10-13 | $15.23 | $15.23 | $15.13 | $15.14 | $12.18 | 5,037 |
| 2017-10-12 | $15.23 | $15.27 | $15.20 | $15.22 | $12.19 | 8,064 |
| 2017-10-11 | $15.13 | $15.22 | $15.13 | $15.21 | $12.18 | 14,573 |
| 2017-10-10 | $15.15 | $15.15 | $15.11 | $15.14 | $12.13 | 17,674 |
| 2017-10-09 | $15.23 | $15.23 | $15.04 | $15.04 | $12.05 | 21,556 |
| 2017-10-06 | $15.22 | $15.22 | $15.14 | $15.17 | $12.15 | 6,803 |
| 2017-10-05 | $15.16 | $15.21 | $15.16 | $15.21 | $12.18 | 4,376 |
| 2017-10-04 | $15.12 | $15.20 | $15.09 | $15.16 | $12.14 | 30,620 |
| 2017-10-03 | $15.12 | $15.17 | $15.06 | $15.16 | $12.14 | 13,127 |
| 2017-10-02 | $15.10 | $15.18 | $15.07 | $15.17 | $12.15 | 18,239 |
| 2017-09-29 | $15.12 | $15.12 | $15.00 | $15.08 | $12.08 | 13,038 |
| 2017-09-28 | $15.05 | $15.06 | $14.99 | $14.99 | $12.01 | 28,006 |
| 2017-09-27 | $15.14 | $15.15 | $15.01 | $15.01 | $12.02 | 19,653 |
| 2017-09-26 | $15.09 | $15.16 | $15.08 | $15.10 | $12.10 | 8,666 |
| 2017-09-25 | $15.20 | $15.20 | $15.10 | $15.11 | $12.10 | 12,384 |
| 2017-09-22 | $15.25 | $15.25 | $15.13 | $15.20 | $12.18 | 24,713 |
| 2017-09-21 | $15.18 | $15.21 | $15.14 | $15.19 | $12.17 | 3,390 |
| 2017-09-20 | $15.15 | $15.21 | $15.13 | $15.21 | $12.18 | 19,693 |
| 2017-09-19 | $15.13 | $15.19 | $15.13 | $15.18 | $12.16 | 5,595 |
| 2017-09-18 | $15.31 | $15.35 | $15.15 | $15.15 | $12.14 | 45,841 |
| 2017-09-15 | $15.31 | $15.36 | $15.29 | $15.29 | $12.25 | 4,733 |
| 2017-09-14 | $15.44 | $15.44 | $15.28 | $15.31 | $12.26 | 13,746 |
| 2017-09-13 | $15.37 | $15.42 | $15.36 | $15.39 | $12.28 | 20,878 |
| 2017-09-12 | $15.33 | $15.37 | $15.33 | $15.36 | $12.26 | 4,238 |
| 2017-09-11 | $15.39 | $15.39 | $15.31 | $15.39 | $12.28 | 6,316 |
| 2017-09-08 | $15.37 | $15.41 | $15.29 | $15.37 | $12.26 | 16,142 |
| 2017-09-07 | $15.41 | $15.43 | $15.36 | $15.38 | $12.27 | 12,210 |
| 2017-09-06 | $15.40 | $15.40 | $15.33 | $15.38 | $12.27 | 9,181 |
| 2017-09-05 | $15.35 | $15.39 | $15.30 | $15.37 | $12.26 | 14,128 |
| 2017-09-01 | $15.34 | $15.34 | $15.26 | $15.27 | $12.18 | 13,327 |
| 2017-08-31 | $15.26 | $15.34 | $15.24 | $15.27 | $12.18 | 43,808 |
| 2017-08-30 | $15.24 | $15.28 | $15.18 | $15.25 | $12.17 | 35,473 |
| 2017-08-29 | $15.13 | $15.25 | $15.13 | $15.23 | $12.15 | 20,544 |
| 2017-08-28 | $15.04 | $15.10 | $15.02 | $15.06 | $12.02 | 17,957 |
| 2017-08-25 | $15.06 | $15.07 | $14.97 | $15.04 | $12.00 | 24,648 |
| 2017-08-24 | $15.05 | $15.10 | $14.88 | $15.00 | $11.97 | 71,822 |
| 2017-08-23 | $15.09 | $15.17 | $15.09 | $15.10 | $12.05 | 23,043 |
| 2017-08-22 | $15.10 | $15.16 | $15.08 | $15.09 | $12.04 | 19,203 |
| 2017-08-21 | $15.11 | $15.13 | $15.08 | $15.11 | $12.06 | 9,887 |
| 2017-08-18 | $15.15 | $15.15 | $15.09 | $15.11 | $12.06 | 21,480 |
| 2017-08-17 | $15.10 | $15.12 | $15.07 | $15.10 | $12.05 | 26,877 |
| 2017-08-16 | $15.11 | $15.13 | $15.09 | $15.11 | $12.06 | 23,532 |
| 2017-08-15 | $15.25 | $15.25 | $15.05 | $15.10 | $12.05 | 34,644 |
| 2017-08-14 | $15.31 | $15.34 | $15.20 | $15.20 | $12.13 | 12,663 |
| 2017-08-11 | $15.41 | $15.41 | $15.19 | $15.22 | $12.14 | 11,525 |
| 2017-08-10 | $15.34 | $15.34 | $15.25 | $15.28 | $12.14 | 6,078 |
| 2017-08-09 | $15.46 | $15.49 | $15.26 | $15.35 | $12.20 | 31,158 |
| 2017-08-08 | $15.40 | $15.50 | $15.39 | $15.40 | $12.24 | 22,805 |
| 2017-08-07 | $15.39 | $15.45 | $15.39 | $15.42 | $12.26 | 9,701 |
| 2017-08-04 | $15.48 | $15.48 | $15.38 | $15.38 | $12.22 | 4,745 |
| 2017-08-03 | $15.49 | $15.49 | $15.45 | $15.49 | $12.31 | 19,428 |
| 2017-08-02 | $15.43 | $15.46 | $15.40 | $15.45 | $12.28 | 25,004 |
| 2017-08-01 | $15.38 | $15.42 | $15.36 | $15.42 | $12.26 | 27,451 |
| 2017-07-31 | $15.36 | $15.45 | $15.36 | $15.37 | $12.22 | 18,526 |
| 2017-07-28 | $15.34 | $15.44 | $15.34 | $15.44 | $12.27 | 6,336 |
| 2017-07-27 | $15.33 | $15.34 | $15.32 | $15.34 | $12.19 | 6,485 |
| 2017-07-26 | $15.28 | $15.38 | $15.27 | $15.33 | $12.18 | 12,632 |
| 2017-07-25 | $15.26 | $15.30 | $15.23 | $15.23 | $12.10 | 25,261 |
| 2017-07-24 | $15.36 | $15.36 | $15.26 | $15.26 | $12.13 | 5,981 |
| 2017-07-21 | $15.22 | $15.35 | $15.22 | $15.35 | $12.20 | 18,071 |
| 2017-07-20 | $15.25 | $15.27 | $15.22 | $15.22 | $12.10 | 15,463 |
| 2017-07-19 | $15.18 | $15.22 | $15.18 | $15.22 | $12.10 | 19,482 |
| 2017-07-18 | $15.14 | $15.18 | $15.11 | $15.17 | $12.06 | 8,450 |
| 2017-07-17 | $15.13 | $15.18 | $15.10 | $15.11 | $12.01 | 15,037 |
| 2017-07-14 | $15.13 | $15.16 | $15.10 | $15.14 | $12.03 | 18,539 |
| 2017-07-13 | $15.09 | $15.13 | $15.01 | $15.10 | $12.00 | 20,717 |
| 2017-07-12 | $15.05 | $15.08 | $15.00 | $15.03 | $11.95 | 15,426 |
| 2017-07-11 | $15.08 | $15.10 | $15.01 | $15.10 | $11.95 | 9,453 |
| 2017-07-10 | $14.93 | $15.08 | $14.90 | $15.02 | $11.89 | 23,606 |
| 2017-07-07 | $14.91 | $14.96 | $14.89 | $14.90 | $11.79 | 27,329 |
| 2017-07-06 | $14.92 | $14.96 | $14.84 | $14.96 | $11.84 | 36,838 |
| 2017-07-05 | $14.90 | $14.97 | $14.90 | $14.95 | $11.83 | 11,319 |
| 2017-07-03 | $14.99 | $15.00 | $14.93 | $14.94 | $11.83 | 11,421 |
| 2017-06-30 | $14.92 | $14.93 | $14.84 | $14.93 | $11.82 | 23,056 |
| 2017-06-29 | $15.01 | $15.01 | $14.83 | $14.85 | $11.76 | 23,058 |
| 2017-06-28 | $15.02 | $15.03 | $14.96 | $14.97 | $11.85 | 15,917 |
| 2017-06-27 | $14.98 | $15.00 | $14.96 | $14.99 | $11.87 | 25,903 |
| 2017-06-26 | $14.88 | $14.98 | $14.87 | $14.98 | $11.86 | 36,913 |
| 2017-06-23 | $14.83 | $14.88 | $14.82 | $14.88 | $11.78 | 19,245 |
| 2017-06-22 | $14.85 | $14.85 | $14.78 | $14.81 | $11.72 | 10,273 |
| 2017-06-21 | $14.82 | $14.82 | $14.72 | $14.81 | $11.72 | 23,640 |
| 2017-06-20 | $14.81 | $14.81 | $14.76 | $14.78 | $11.70 | 7,797 |
| 2017-06-19 | $14.79 | $14.83 | $14.73 | $14.73 | $11.66 | 33,708 |
| 2017-06-16 | $14.73 | $14.75 | $14.73 | $14.74 | $11.67 | 10,461 |
| 2017-06-15 | $14.72 | $14.72 | $14.65 | $14.65 | $11.60 | 6,373 |
| 2017-06-14 | $14.72 | $14.75 | $14.66 | $14.71 | $11.64 | 22,687 |
| 2017-06-13 | $14.70 | $14.72 | $14.65 | $14.65 | $11.60 | 21,388 |
| 2017-06-12 | $14.75 | $14.76 | $14.72 | $14.73 | $11.61 | 22,232 |
| 2017-06-09 | $14.81 | $14.85 | $14.76 | $14.79 | $11.66 | 15,310 |
| 2017-06-08 | $14.76 | $14.84 | $14.75 | $14.81 | $11.68 | 15,995 |
| 2017-06-07 | $14.80 | $14.84 | $14.76 | $14.79 | $11.66 | 12,743 |
| 2017-06-06 | $14.72 | $14.81 | $14.72 | $14.81 | $11.68 | 12,589 |
| 2017-06-05 | $14.65 | $14.73 | $14.65 | $14.70 | $11.59 | 12,662 |
| 2017-06-02 | $14.77 | $14.77 | $14.66 | $14.69 | $11.58 | 29,167 |
| 2017-06-01 | $14.71 | $14.72 | $14.67 | $14.67 | $11.57 | 16,103 |
| 2017-05-31 | $14.69 | $14.73 | $14.63 | $14.66 | $11.56 | 33,375 |
| 2017-05-30 | $14.63 | $14.63 | $14.51 | $14.55 | $11.47 | 18,517 |
| 2017-05-26 | $14.60 | $14.61 | $14.55 | $14.56 | $11.48 | 11,244 |
| 2017-05-25 | $14.66 | $14.66 | $14.51 | $14.51 | $11.44 | 11,239 |
| 2017-05-24 | $14.68 | $14.68 | $14.55 | $14.64 | $11.54 | 14,622 |
| 2017-05-23 | $14.56 | $14.59 | $14.52 | $14.58 | $11.49 | 15,972 |
| 2017-05-22 | $14.56 | $14.56 | $14.51 | $14.51 | $11.44 | 3,175 |
| 2017-05-19 | $14.50 | $14.56 | $14.49 | $14.50 | $11.43 | 13,161 |
| 2017-05-18 | $14.65 | $14.65 | $14.46 | $14.50 | $11.43 | 12,690 |
| 2017-05-17 | $14.63 | $14.64 | $14.60 | $14.63 | $11.53 | 21,886 |
| 2017-05-16 | $14.56 | $14.60 | $14.54 | $14.56 | $11.48 | 16,876 |
| 2017-05-15 | $14.52 | $14.61 | $14.49 | $14.60 | $11.51 | 20,734 |
| 2017-05-12 | $14.34 | $14.50 | $14.34 | $14.49 | $11.42 | 37,029 |
| 2017-05-11 | $14.39 | $14.41 | $14.31 | $14.32 | $11.29 | 57,557 |
| 2017-05-10 | $14.38 | $14.45 | $14.37 | $14.40 | $11.31 | 69,025 |
| 2017-05-09 | $14.49 | $14.49 | $14.38 | $14.38 | $11.29 | 31,211 |
| 2017-05-08 | $14.50 | $14.51 | $14.43 | $14.43 | $11.33 | 30,780 |
| 2017-05-05 | $14.51 | $14.61 | $14.47 | $14.51 | $11.39 | 55,298 |
| 2017-05-04 | $14.55 | $14.61 | $14.53 | $14.55 | $11.42 | 28,539 |
| 2017-05-03 | $14.62 | $14.70 | $14.55 | $14.57 | $11.44 | 57,196 |
| 2017-05-02 | $14.71 | $14.71 | $14.60 | $14.62 | $11.48 | 28,362 |
| 2017-05-01 | $14.74 | $14.75 | $14.67 | $14.71 | $11.55 | 20,466 |
| 2017-04-28 | $14.78 | $14.78 | $14.72 | $14.73 | $11.56 | 13,337 |
| 2017-04-27 | $14.88 | $14.88 | $14.80 | $14.82 | $11.63 | 20,847 |
| 2017-04-26 | $14.81 | $14.86 | $14.76 | $14.86 | $11.67 | 19,369 |
| 2017-04-25 | $14.82 | $14.84 | $14.74 | $14.77 | $11.60 | 33,278 |
| 2017-04-24 | $14.77 | $14.86 | $14.77 | $14.82 | $11.63 | 25,174 |
| 2017-04-21 | $14.71 | $14.91 | $14.69 | $14.91 | $11.71 | 61,966 |
| 2017-04-20 | $14.70 | $14.70 | $14.61 | $14.68 | $11.52 | 17,865 |
| 2017-04-19 | $14.67 | $14.70 | $14.64 | $14.70 | $11.54 | 17,362 |
| 2017-04-18 | $14.60 | $14.71 | $14.60 | $14.65 | $11.50 | 8,676 |
| 2017-04-17 | $14.67 | $14.74 | $14.59 | $14.59 | $11.45 | 30,878 |
| 2017-04-13 | $14.64 | $14.86 | $14.61 | $14.68 | $11.52 | 25,830 |
| 2017-04-12 | $14.66 | $14.70 | $14.57 | $14.59 | $11.45 | 29,409 |
| 2017-04-11 | $14.61 | $14.72 | $14.61 | $14.66 | $11.51 | 10,517 |
| 2017-04-10 | $14.59 | $14.67 | $14.59 | $14.67 | $11.47 | 9,318 |
| 2017-04-07 | $14.52 | $14.56 | $14.47 | $14.55 | $11.38 | 20,757 |
| 2017-04-06 | $14.44 | $14.47 | $14.40 | $14.40 | $11.26 | 6,653 |
| 2017-04-05 | $14.39 | $14.43 | $14.38 | $14.43 | $11.28 | 3,713 |
| 2017-04-04 | $14.40 | $14.44 | $14.33 | $14.38 | $11.24 | 21,112 |
| 2017-04-03 | $14.35 | $14.41 | $14.29 | $14.39 | $11.25 | 15,518 |
| 2017-03-31 | $14.23 | $14.32 | $14.23 | $14.31 | $11.19 | 8,772 |
| 2017-03-30 | $14.24 | $14.27 | $14.23 | $14.23 | $11.13 | 4,702 |
| 2017-03-29 | $14.28 | $14.30 | $14.20 | $14.29 | $11.17 | 26,860 |
| 2017-03-28 | $14.30 | $14.30 | $14.23 | $14.23 | $11.13 | 8,698 |
| 2017-03-27 | $14.13 | $14.26 | $14.13 | $14.25 | $11.14 | 8,508 |
| 2017-03-24 | $14.19 | $14.19 | $14.16 | $14.16 | $11.07 | 13,265 |
| 2017-03-23 | $14.15 | $14.18 | $14.15 | $14.18 | $11.09 | 5,648 |
| 2017-03-22 | $14.12 | $14.19 | $14.06 | $14.12 | $11.04 | 43,573 |
| 2017-03-21 | $13.97 | $14.05 | $13.95 | $14.01 | $10.95 | 44,332 |
| 2017-03-20 | $13.97 | $14.01 | $13.93 | $14.01 | $10.95 | 17,146 |
| 2017-03-17 | $13.87 | $13.98 | $13.87 | $13.92 | $10.88 | 20,590 |
| 2017-03-16 | $14.00 | $14.02 | $13.89 | $13.90 | $10.87 | 49,795 |
| 2017-03-15 | $13.88 | $14.16 | $13.88 | $14.07 | $11.00 | 38,259 |
| 2017-03-14 | $13.89 | $13.93 | $13.88 | $13.89 | $10.86 | 8,804 |
| 2017-03-13 | $14.00 | $14.09 | $13.88 | $13.93 | $10.89 | 17,125 |
| 2017-03-10 | $14.01 | $14.15 | $14.00 | $14.07 | $10.95 | 38,253 |
| 2017-03-09 | $14.26 | $14.26 | $14.01 | $14.01 | $10.91 | 17,351 |
| 2017-03-08 | $14.29 | $14.31 | $14.25 | $14.27 | $11.11 | 17,369 |
| 2017-03-07 | $14.34 | $14.39 | $14.31 | $14.31 | $11.14 | 24,554 |
| 2017-03-06 | $14.41 | $14.42 | $14.33 | $14.39 | $11.20 | 4,451 |
| 2017-03-03 | $14.42 | $14.43 | $14.35 | $14.42 | $11.22 | 19,808 |
| 2017-03-02 | $14.41 | $14.43 | $14.36 | $14.43 | $11.23 | 22,367 |
| 2017-03-01 | $14.31 | $14.44 | $14.25 | $14.44 | $11.24 | 29,164 |
| 2017-02-28 | $14.32 | $14.38 | $14.32 | $14.36 | $11.18 | 10,641 |
| 2017-02-27 | $14.34 | $14.36 | $14.24 | $14.32 | $11.15 | 26,759 |
| 2017-02-24 | $14.44 | $14.45 | $14.37 | $14.37 | $11.19 | 17,086 |
| 2017-02-23 | $14.39 | $14.40 | $14.36 | $14.37 | $11.19 | 17,507 |
| 2017-02-22 | $14.44 | $14.44 | $14.35 | $14.39 | $11.20 | 21,996 |
| 2017-02-21 | $14.35 | $14.44 | $14.34 | $14.42 | $11.23 | 17,239 |
| 2017-02-17 | $14.34 | $14.40 | $14.32 | $14.33 | $11.16 | 13,523 |
| 2017-02-16 | $14.35 | $14.36 | $14.26 | $14.33 | $11.16 | 25,687 |
| 2017-02-15 | $14.42 | $14.46 | $14.27 | $14.33 | $11.16 | 20,526 |
| 2017-02-14 | $14.56 | $14.56 | $14.46 | $14.46 | $11.26 | 14,898 |
| 2017-02-13 | $14.60 | $14.63 | $14.55 | $14.59 | $11.36 | 39,303 |
| 2017-02-10 | $14.65 | $14.68 | $14.63 | $14.65 | $11.36 | 22,968 |
| 2017-02-09 | $14.66 | $14.66 | $14.58 | $14.66 | $11.37 | 47,164 |
| 2017-02-08 | $14.54 | $14.67 | $14.50 | $14.67 | $11.37 | 18,082 |
| 2017-02-07 | $14.47 | $14.54 | $14.43 | $14.54 | $11.27 | 23,657 |
| 2017-02-06 | $14.44 | $14.53 | $14.42 | $14.44 | $11.20 | 38,476 |
| 2017-02-03 | $14.47 | $14.50 | $14.43 | $14.45 | $11.20 | 18,821 |
| 2017-02-02 | $14.36 | $14.45 | $14.34 | $14.45 | $11.20 | 37,755 |
| 2017-02-01 | $14.27 | $14.34 | $14.23 | $14.33 | $11.11 | 32,645 |
| 2017-01-31 | $14.21 | $14.28 | $14.21 | $14.26 | $11.06 | 10,893 |
| 2017-01-30 | $14.27 | $14.28 | $14.19 | $14.20 | $11.01 | 27,714 |
| 2017-01-27 | $14.17 | $14.25 | $14.17 | $14.25 | $11.05 | 10,453 |
| 2017-01-26 | $14.02 | $14.17 | $14.02 | $14.13 | $10.96 | 33,135 |
| 2017-01-25 | $14.15 | $14.15 | $14.03 | $14.04 | $10.89 | 36,865 |
| 2017-01-24 | $14.15 | $14.19 | $14.09 | $14.19 | $11.00 | 33,975 |
| 2017-01-23 | $14.09 | $14.11 | $14.03 | $14.11 | $10.94 | 17,175 |
| 2017-01-20 | $14.06 | $14.07 | $14.00 | $14.03 | $10.88 | 23,897 |
| 2017-01-19 | $14.15 | $14.15 | $14.02 | $14.02 | $10.87 | 31,144 |
| 2017-01-18 | $14.15 | $14.19 | $14.12 | $14.14 | $10.96 | 14,353 |
| 2017-01-17 | $14.22 | $14.27 | $14.16 | $14.16 | $10.98 | 15,699 |
| 2017-01-13 | $14.24 | $14.24 | $14.15 | $14.18 | $10.99 | 20,507 |
| 2017-01-12 | $14.21 | $14.24 | $14.18 | $14.23 | $11.03 | 18,664 |
| 2017-01-11 | $14.18 | $14.18 | $14.01 | $14.14 | $10.96 | 25,229 |
| 2017-01-10 | $14.07 | $14.19 | $14.07 | $14.15 | $10.92 | 45,338 |
| 2017-01-09 | $14.06 | $14.16 | $14.05 | $14.13 | $10.91 | 23,593 |
| 2017-01-06 | $14.04 | $14.17 | $14.04 | $14.04 | $10.84 | 11,020 |
| 2017-01-05 | $14.10 | $14.14 | $14.06 | $14.11 | $10.89 | 50,684 |
| 2017-01-04 | $14.05 | $14.07 | $14.01 | $14.07 | $10.86 | 42,767 |
| 2017-01-03 | $13.88 | $13.98 | $13.87 | $13.97 | $10.79 | 14,720 |
| 2016-12-30 | $13.87 | $14.00 | $13.87 | $13.91 | $10.74 | 42,239 |
| 2016-12-29 | $13.92 | $13.95 | $13.90 | $13.95 | $10.77 | 25,483 |
| 2016-12-28 | $13.88 | $13.97 | $13.85 | $13.91 | $10.74 | 61,791 |
| 2016-12-27 | $13.94 | $14.02 | $13.83 | $13.89 | $10.72 | 68,423 |
| 2016-12-23 | $13.98 | $13.98 | $13.83 | $13.84 | $10.69 | 30,529 |
| 2016-12-22 | $13.98 | $13.98 | $13.88 | $13.90 | $10.73 | 24,773 |
| 2016-12-21 | $13.89 | $13.92 | $13.87 | $13.90 | $10.73 | 48,282 |
| 2016-12-20 | $13.81 | $13.87 | $13.76 | $13.85 | $10.69 | 81,602 |
| 2016-12-19 | $13.72 | $13.82 | $13.72 | $13.80 | $10.65 | 45,702 |
| 2016-12-16 | $13.60 | $13.73 | $13.60 | $13.67 | $10.55 | 104,258 |
| 2016-12-15 | $13.77 | $13.78 | $13.66 | $13.66 | $10.55 | 90,905 |
| 2016-12-14 | $13.83 | $13.91 | $13.80 | $13.81 | $10.66 | 57,006 |
| 2016-12-13 | $13.79 | $13.81 | $13.70 | $13.80 | $10.65 | 54,765 |
| 2016-12-12 | $13.93 | $13.93 | $13.68 | $13.80 | $10.65 | 53,331 |
| 2016-12-09 | $13.98 | $13.98 | $13.86 | $13.93 | $10.75 | 28,369 |
| 2016-12-08 | $13.97 | $14.04 | $13.90 | $13.98 | $10.79 | 32,001 |
| 2016-12-07 | $13.70 | $14.10 | $13.70 | $14.07 | $10.82 | 36,777 |
| 2016-12-06 | $13.70 | $13.79 | $13.63 | $13.75 | $10.57 | 51,095 |
| 2016-12-05 | $13.62 | $13.71 | $13.58 | $13.63 | $10.48 | 57,753 |
| 2016-12-02 | $13.29 | $13.70 | $13.29 | $13.69 | $10.52 | 64,868 |
| 2016-12-01 | $13.66 | $13.69 | $13.60 | $13.67 | $10.51 | 25,761 |
| 2016-11-30 | $13.62 | $13.79 | $13.62 | $13.69 | $10.52 | 45,720 |
| 2016-11-29 | $13.86 | $13.88 | $13.77 | $13.79 | $10.60 | 20,862 |
| 2016-11-28 | $13.82 | $13.85 | $13.82 | $13.83 | $10.63 | 12,841 |
| 2016-11-25 | $13.55 | $13.81 | $13.55 | $13.73 | $10.56 | 25,709 |
| 2016-11-23 | $13.81 | $13.87 | $13.78 | $13.80 | $10.61 | 26,816 |
| 2016-11-22 | $14.04 | $14.04 | $13.90 | $13.94 | $10.72 | 23,962 |
| 2016-11-21 | $13.86 | $13.99 | $13.82 | $13.97 | $10.74 | 18,802 |
| 2016-11-18 | $14.01 | $14.01 | $13.78 | $13.82 | $10.62 | 34,022 |
| 2016-11-17 | $14.10 | $14.19 | $13.84 | $13.96 | $10.73 | 49,853 |
| 2016-11-16 | $14.27 | $14.27 | $14.12 | $14.18 | $10.90 | 32,972 |
| 2016-11-15 | $14.07 | $14.28 | $14.06 | $14.17 | $10.89 | 26,461 |
| 2016-11-14 | $14.35 | $14.35 | $13.80 | $14.09 | $10.83 | 91,478 |
| 2016-11-11 | $14.35 | $14.52 | $14.17 | $14.45 | $11.11 | 45,367 |
| 2016-11-10 | $14.64 | $14.64 | $14.35 | $14.42 | $11.09 | 38,572 |
| 2016-11-09 | $14.80 | $14.80 | $14.61 | $14.69 | $11.25 | 26,455 |
| 2016-11-08 | $14.85 | $14.89 | $14.81 | $14.86 | $11.38 | 13,069 |
| 2016-11-07 | $14.83 | $14.85 | $14.68 | $14.82 | $11.35 | 34,696 |
| 2016-11-04 | $14.78 | $14.85 | $14.72 | $14.81 | $11.34 | 15,436 |
| 2016-11-03 | $14.78 | $14.85 | $14.78 | $14.83 | $11.35 | 22,098 |
| 2016-11-02 | $14.77 | $14.84 | $14.76 | $14.81 | $11.34 | 20,468 |
| 2016-11-01 | $14.70 | $14.77 | $14.68 | $14.77 | $11.31 | 32,823 |
| 2016-10-31 | $14.87 | $14.91 | $14.69 | $14.73 | $11.28 | 45,831 |
| 2016-10-28 | $15.04 | $15.04 | $14.85 | $14.87 | $11.38 | 29,122 |
| 2016-10-27 | $15.21 | $15.21 | $15.00 | $15.06 | $11.53 | 28,023 |
| 2016-10-26 | $15.35 | $15.35 | $15.21 | $15.21 | $11.64 | 24,041 |
| 2016-10-25 | $15.33 | $15.37 | $15.30 | $15.31 | $11.72 | 6,506 |
| 2016-10-24 | $15.30 | $15.36 | $15.28 | $15.28 | $11.70 | 9,822 |
| 2016-10-21 | $15.35 | $15.37 | $15.28 | $15.28 | $11.70 | 18,028 |
| 2016-10-20 | $15.29 | $15.37 | $15.18 | $15.26 | $11.68 | 16,375 |
| 2016-10-19 | $15.05 | $15.28 | $15.05 | $15.26 | $11.68 | 24,551 |
| 2016-10-18 | $14.91 | $15.04 | $14.85 | $15.01 | $11.49 | 27,959 |
| 2016-10-17 | $15.17 | $15.23 | $14.91 | $14.96 | $11.45 | 31,327 |
| 2016-10-14 | $15.38 | $15.38 | $15.17 | $15.17 | $11.61 | 12,185 |
| 2016-10-13 | $15.60 | $15.63 | $15.30 | $15.34 | $11.74 | 45,184 |
| 2016-10-12 | $15.66 | $15.66 | $15.58 | $15.60 | $11.94 | 10,530 |
| 2016-10-11 | $15.83 | $15.83 | $15.73 | $15.76 | $12.02 | 5,507 |
| 2016-10-10 | $15.91 | $15.91 | $15.77 | $15.77 | $12.03 | 5,159 |
| 2016-10-07 | $15.89 | $15.98 | $15.86 | $15.90 | $12.13 | 13,846 |
| 2016-10-06 | $15.76 | $15.88 | $15.66 | $15.88 | $12.11 | 43,945 |
| 2016-10-05 | $15.90 | $15.90 | $15.69 | $15.72 | $11.99 | 26,120 |
| 2016-10-04 | $16.10 | $16.10 | $15.83 | $15.86 | $12.09 | 23,861 |
| 2016-10-03 | $16.10 | $16.11 | $16.04 | $16.04 | $12.23 | 10,154 |
| 2016-09-30 | $16.07 | $16.12 | $16.04 | $16.06 | $12.25 | 8,384 |
| 2016-09-29 | $16.20 | $16.20 | $16.04 | $16.09 | $12.27 | 6,364 |
| 2016-09-28 | $16.08 | $16.22 | $16.08 | $16.17 | $12.33 | 12,028 |
| 2016-09-27 | $15.99 | $16.06 | $15.99 | $16.05 | $12.24 | 8,601 |
| 2016-09-26 | $16.02 | $16.02 | $15.98 | $15.99 | $12.19 | 4,358 |
| 2016-09-23 | $16.08 | $16.09 | $15.99 | $16.02 | $12.22 | 17,338 |
| 2016-09-22 | $15.91 | $16.06 | $15.90 | $15.99 | $12.19 | 27,423 |
| 2016-09-21 | $15.94 | $15.94 | $15.80 | $15.90 | $12.13 | 34,701 |
| 2016-09-20 | $15.94 | $15.94 | $15.78 | $15.90 | $12.13 | 25,404 |
| 2016-09-19 | $15.89 | $16.08 | $15.70 | $15.94 | $12.16 | 33,424 |
| 2016-09-16 | $15.99 | $16.00 | $15.91 | $15.97 | $12.18 | 13,317 |
| 2016-09-15 | $16.17 | $16.23 | $16.03 | $16.05 | $12.24 | 19,828 |
| 2016-09-14 | $16.21 | $16.29 | $16.17 | $16.17 | $12.33 | 17,980 |
| 2016-09-13 | $16.34 | $16.39 | $16.23 | $16.24 | $12.39 | 41,717 |
| 2016-09-12 | $16.41 | $16.48 | $16.33 | $16.48 | $12.52 | 24,563 |
| 2016-09-09 | $16.50 | $16.50 | $16.38 | $16.46 | $12.51 | 24,750 |
| 2016-09-08 | $16.54 | $16.59 | $16.49 | $16.59 | $12.61 | 15,267 |
| 2016-09-07 | $16.55 | $16.55 | $16.49 | $16.55 | $12.58 | 4,976 |
| 2016-09-06 | $16.41 | $16.52 | $16.41 | $16.49 | $12.53 | 16,835 |
| 2016-09-02 | $16.49 | $16.51 | $16.41 | $16.42 | $12.48 | 7,463 |
| 2016-09-01 | $16.45 | $16.46 | $16.40 | $16.46 | $12.51 | 11,657 |
| 2016-08-31 | $16.44 | $16.45 | $16.37 | $16.43 | $12.48 | 16,851 |
| 2016-08-30 | $16.40 | $16.47 | $16.35 | $16.37 | $12.44 | 18,812 |
| 2016-08-29 | $16.39 | $16.42 | $16.35 | $16.35 | $12.42 | 15,672 |
| 2016-08-26 | $16.47 | $16.47 | $16.35 | $16.35 | $12.42 | 8,612 |
| 2016-08-25 | $16.61 | $16.70 | $16.44 | $16.45 | $12.50 | 16,300 |
| 2016-08-24 | $16.70 | $16.72 | $16.62 | $16.62 | $12.63 | 10,862 |
| 2016-08-23 | $16.62 | $16.70 | $16.53 | $16.69 | $12.68 | 18,658 |
| 2016-08-22 | $16.53 | $16.62 | $16.52 | $16.62 | $12.63 | 14,192 |
| 2016-08-19 | $16.54 | $16.56 | $16.48 | $16.49 | $12.53 | 12,941 |
| 2016-08-18 | $16.50 | $16.53 | $16.45 | $16.51 | $12.54 | 17,888 |
| 2016-08-17 | $16.42 | $16.48 | $16.40 | $16.48 | $12.52 | 13,951 |
| 2016-08-16 | $16.57 | $16.58 | $16.34 | $16.38 | $12.45 | 48,751 |
| 2016-08-15 | $16.63 | $16.63 | $16.58 | $16.60 | $12.61 | 6,979 |
| 2016-08-12 | $16.63 | $16.69 | $16.57 | $16.62 | $12.63 | 17,649 |
| 2016-08-11 | $16.69 | $16.69 | $16.57 | $16.63 | $12.64 | 36,771 |
| 2016-08-10 | $16.75 | $16.75 | $16.68 | $16.69 | $12.64 | 6,309 |
| 2016-08-09 | $16.73 | $16.75 | $16.66 | $16.67 | $12.62 | 18,920 |
| 2016-08-08 | $16.72 | $16.73 | $16.63 | $16.68 | $12.63 | 12,366 |
| 2016-08-05 | $16.69 | $16.71 | $16.63 | $16.67 | $12.62 | 18,118 |
| 2016-08-04 | $16.67 | $16.69 | $16.61 | $16.62 | $12.58 | 10,704 |
| 2016-08-03 | $16.56 | $16.66 | $16.55 | $16.60 | $12.57 | 12,478 |
| 2016-08-02 | $16.73 | $16.73 | $16.53 | $16.53 | $12.51 | 27,283 |
| 2016-08-01 | $16.76 | $16.84 | $16.70 | $16.73 | $12.66 | 23,463 |
| 2016-07-29 | $16.73 | $16.73 | $16.66 | $16.72 | $12.66 | 5,067 |
| 2016-07-28 | $16.71 | $16.77 | $16.68 | $16.74 | $12.67 | 30,676 |
| 2016-07-27 | $16.65 | $16.75 | $16.65 | $16.66 | $12.61 | 26,660 |
| 2016-07-26 | $16.58 | $16.70 | $16.58 | $16.65 | $12.61 | 12,537 |
| 2016-07-25 | $16.58 | $16.68 | $16.54 | $16.63 | $12.59 | 21,772 |
| 2016-07-22 | $16.51 | $16.63 | $16.51 | $16.62 | $12.58 | 15,064 |
| 2016-07-21 | $16.55 | $16.55 | $16.49 | $16.51 | $12.50 | 9,794 |
| 2016-07-20 | $16.49 | $16.55 | $16.47 | $16.55 | $12.53 | 10,269 |
| 2016-07-19 | $16.41 | $16.55 | $16.38 | $16.49 | $12.48 | 14,980 |
| 2016-07-18 | $16.23 | $16.45 | $16.19 | $16.45 | $12.45 | 21,620 |
| 2016-07-15 | $16.03 | $16.21 | $16.02 | $16.15 | $12.23 | 23,415 |
| 2016-07-14 | $16.29 | $16.32 | $16.02 | $16.02 | $12.13 | 39,668 |
| 2016-07-13 | $16.62 | $16.62 | $16.33 | $16.33 | $12.36 | 19,473 |
| 2016-07-12 | $16.78 | $16.87 | $16.59 | $16.61 | $12.53 | 30,995 |
| 2016-07-11 | $16.87 | $16.87 | $16.77 | $16.79 | $12.67 | 31,779 |
| 2016-07-08 | $16.73 | $16.85 | $16.69 | $16.82 | $12.69 | 17,306 |
| 2016-07-07 | $16.79 | $16.81 | $16.71 | $16.79 | $12.67 | 16,563 |
| 2016-07-06 | $16.74 | $16.74 | $16.71 | $16.71 | $12.60 | 5,504 |
| 2016-07-05 | $16.74 | $16.74 | $16.65 | $16.69 | $12.59 | 16,272 |
| 2016-07-01 | $16.62 | $16.75 | $16.62 | $16.65 | $12.56 | 17,384 |
| 2016-06-30 | $16.71 | $16.91 | $16.60 | $16.66 | $12.57 | 33,976 |
| 2016-06-29 | $16.49 | $16.60 | $16.49 | $16.60 | $12.52 | 27,034 |
| 2016-06-28 | $16.42 | $16.45 | $16.35 | $16.37 | $12.35 | 38,580 |
| 2016-06-27 | $16.35 | $16.37 | $16.30 | $16.34 | $12.33 | 27,917 |
| 2016-06-24 | $16.16 | $16.38 | $16.15 | $16.29 | $12.29 | 20,280 |
| 2016-06-23 | $16.20 | $16.22 | $16.13 | $16.14 | $12.17 | 16,459 |
| 2016-06-22 | $16.20 | $16.20 | $16.15 | $16.20 | $12.22 | 11,815 |
| 2016-06-21 | $16.10 | $16.20 | $16.10 | $16.19 | $12.21 | 25,017 |
| 2016-06-20 | $16.09 | $16.09 | $16.03 | $16.08 | $12.13 | 17,093 |
| 2016-06-17 | $16.00 | $16.15 | $15.99 | $16.06 | $12.11 | 24,057 |
| 2016-06-16 | $16.00 | $16.00 | $15.94 | $15.96 | $12.04 | 19,619 |
| 2016-06-15 | $15.90 | $16.00 | $15.90 | $15.92 | $12.01 | 17,125 |
| 2016-06-14 | $15.97 | $15.97 | $15.84 | $15.92 | $12.01 | 48,669 |
| 2016-06-13 | $16.06 | $16.08 | $15.91 | $15.91 | $12.00 | 31,673 |
| 2016-06-10 | $16.16 | $16.16 | $15.99 | $16.00 | $12.02 | 13,996 |
| 2016-06-09 | $16.14 | $16.15 | $16.04 | $16.05 | $12.06 | 37,072 |
| 2016-06-08 | $15.97 | $16.12 | $15.97 | $16.12 | $12.11 | 23,856 |
| 2016-06-07 | $15.93 | $16.03 | $15.92 | $16.00 | $12.02 | 24,694 |
| 2016-06-06 | $15.99 | $16.09 | $15.88 | $15.92 | $11.96 | 24,833 |
| 2016-06-03 | $16.06 | $16.15 | $15.94 | $15.99 | $12.02 | 27,010 |
| 2016-06-02 | $16.01 | $16.11 | $16.00 | $16.03 | $12.05 | 14,511 |
| 2016-06-01 | $15.90 | $16.06 | $15.90 | $16.06 | $12.07 | 24,190 |
| 2016-05-31 | $15.88 | $15.95 | $15.83 | $15.93 | $11.97 | 22,492 |
| 2016-05-27 | $16.11 | $16.11 | $15.98 | $15.99 | $12.02 | 14,033 |
| 2016-05-26 | $16.03 | $16.11 | $15.98 | $16.06 | $12.07 | 15,210 |
| 2016-05-25 | $15.93 | $16.04 | $15.93 | $15.97 | $12.00 | 18,748 |
| 2016-05-24 | $16.01 | $16.03 | $15.98 | $15.99 | $12.02 | 8,607 |
| 2016-05-23 | $15.89 | $15.95 | $15.89 | $15.93 | $11.97 | 7,107 |
| 2016-05-20 | $15.76 | $15.91 | $15.76 | $15.80 | $11.87 | 22,526 |
| 2016-05-19 | $16.18 | $16.18 | $15.73 | $15.74 | $11.83 | 43,464 |
| 2016-05-18 | $16.34 | $16.41 | $16.11 | $16.13 | $12.12 | 38,231 |
| 2016-05-17 | $16.43 | $16.47 | $16.33 | $16.34 | $12.28 | 13,246 |
| 2016-05-16 | $16.48 | $16.51 | $16.40 | $16.42 | $12.34 | 35,775 |
| 2016-05-13 | $16.23 | $16.57 | $16.23 | $16.43 | $12.35 | 47,170 |
| 2016-05-12 | $16.12 | $16.28 | $16.12 | $16.21 | $12.18 | 39,912 |
| 2016-05-11 | $15.98 | $16.18 | $15.97 | $16.18 | $12.11 | 32,689 |
| 2016-05-10 | $15.91 | $16.01 | $15.91 | $16.00 | $11.98 | 39,494 |
| 2016-05-09 | $15.90 | $15.95 | $15.89 | $15.90 | $11.90 | 10,264 |
| 2016-05-06 | $15.87 | $15.94 | $15.86 | $15.93 | $11.92 | 11,957 |
| 2016-05-05 | $15.84 | $15.93 | $15.84 | $15.89 | $11.90 | 9,424 |
| 2016-05-04 | $15.81 | $15.87 | $15.79 | $15.86 | $11.87 | 12,105 |
| 2016-05-03 | $15.80 | $15.87 | $15.77 | $15.87 | $11.88 | 8,459 |
| 2016-05-02 | $15.86 | $15.86 | $15.76 | $15.81 | $11.84 | 22,150 |
| 2016-04-29 | $15.76 | $15.84 | $15.74 | $15.83 | $11.85 | 12,314 |
| 2016-04-28 | $15.76 | $15.81 | $15.72 | $15.75 | $11.79 | 16,134 |
| 2016-04-27 | $15.80 | $15.84 | $15.78 | $15.78 | $11.81 | 14,985 |
| 2016-04-26 | $15.78 | $15.81 | $15.73 | $15.75 | $11.79 | 24,167 |
| 2016-04-25 | $15.87 | $15.87 | $15.80 | $15.80 | $11.83 | 13,711 |
| 2016-04-22 | $15.81 | $15.84 | $15.80 | $15.84 | $11.86 | 11,193 |
| 2016-04-21 | $15.82 | $15.83 | $15.79 | $15.83 | $11.85 | 14,832 |
| 2016-04-20 | $15.67 | $15.82 | $15.67 | $15.81 | $11.83 | 18,022 |
| 2016-04-19 | $15.76 | $15.81 | $15.66 | $15.66 | $11.72 | 19,326 |
| 2016-04-18 | $15.71 | $15.79 | $15.68 | $15.78 | $11.81 | 18,360 |
| 2016-04-15 | $15.76 | $15.82 | $15.70 | $15.73 | $11.77 | 31,867 |
| 2016-04-14 | $15.84 | $15.84 | $15.76 | $15.77 | $11.80 | 15,154 |
| 2016-04-13 | $15.83 | $15.94 | $15.81 | $15.93 | $11.92 | 31,409 |
| 2016-04-12 | $15.85 | $15.96 | $15.85 | $15.96 | $11.90 | 28,247 |
| 2016-04-11 | $15.77 | $15.90 | $15.68 | $15.90 | $11.85 | 34,403 |
| 2016-04-08 | $15.93 | $15.93 | $15.87 | $15.87 | $11.83 | 6,361 |
| 2016-04-07 | $15.94 | $15.97 | $15.91 | $15.91 | $11.86 | 11,683 |
| 2016-04-06 | $15.88 | $15.97 | $15.88 | $15.97 | $11.91 | 19,747 |
| 2016-04-05 | $15.83 | $15.93 | $15.83 | $15.93 | $11.88 | 12,203 |
| 2016-04-04 | $15.81 | $15.88 | $15.81 | $15.82 | $11.79 | 19,858 |
| 2016-04-01 | $15.80 | $15.82 | $15.70 | $15.81 | $11.79 | 16,196 |
| 2016-03-31 | $15.65 | $15.75 | $15.65 | $15.74 | $11.73 | 16,439 |
| 2016-03-30 | $15.61 | $15.68 | $15.61 | $15.65 | $11.67 | 23,230 |
| 2016-03-29 | $15.66 | $15.66 | $15.59 | $15.64 | $11.66 | 8,767 |
| 2016-03-28 | $15.74 | $15.77 | $15.59 | $15.61 | $11.64 | 25,490 |
| 2016-03-24 | $15.75 | $15.80 | $15.71 | $15.74 | $11.73 | 7,353 |
| 2016-03-23 | $15.76 | $15.83 | $15.75 | $15.76 | $11.75 | 8,739 |
| 2016-03-22 | $15.85 | $15.87 | $15.76 | $15.76 | $11.75 | 10,253 |
| 2016-03-21 | $15.82 | $15.92 | $15.81 | $15.88 | $11.84 | 7,731 |
| 2016-03-18 | $15.93 | $15.94 | $15.82 | $15.85 | $11.82 | 22,883 |
| 2016-03-17 | $15.79 | $15.94 | $15.77 | $15.91 | $11.86 | 29,159 |
| 2016-03-16 | $15.77 | $15.80 | $15.77 | $15.80 | $11.78 | 31,150 |
| 2016-03-15 | $15.85 | $15.87 | $15.75 | $15.75 | $11.74 | 20,291 |
| 2016-03-14 | $15.82 | $15.84 | $15.79 | $15.84 | $11.81 | 4,463 |
| 2016-03-11 | $15.75 | $15.81 | $15.71 | $15.79 | $11.77 | 6,795 |
| 2016-03-10 | $15.69 | $15.83 | $15.69 | $15.76 | $11.70 | 18,706 |
| 2016-03-09 | $15.67 | $15.72 | $15.65 | $15.71 | $11.67 | 17,943 |
| 2016-03-08 | $15.67 | $15.68 | $15.66 | $15.66 | $11.63 | 22,333 |
| 2016-03-07 | $15.65 | $15.66 | $15.60 | $15.66 | $11.63 | 28,736 |
| 2016-03-04 | $15.61 | $15.65 | $15.61 | $15.62 | $11.60 | 11,490 |
| 2016-03-03 | $15.60 | $15.68 | $15.60 | $15.65 | $11.62 | 25,662 |
| 2016-03-02 | $15.67 | $15.69 | $15.60 | $15.60 | $11.58 | 27,875 |
| 2016-03-01 | $15.63 | $15.74 | $15.63 | $15.72 | $11.67 | 12,094 |
| 2016-02-29 | $15.60 | $15.68 | $15.56 | $15.68 | $11.64 | 34,617 |
| 2016-02-26 | $15.81 | $15.81 | $15.51 | $15.52 | $11.52 | 91,344 |
| 2016-02-25 | $15.88 | $15.93 | $15.80 | $15.80 | $11.73 | 13,531 |
| 2016-02-24 | $15.82 | $15.90 | $15.81 | $15.86 | $11.78 | 13,592 |
| 2016-02-23 | $15.83 | $15.86 | $15.83 | $15.85 | $11.77 | 19,416 |
| 2016-02-22 | $15.84 | $15.87 | $15.76 | $15.78 | $11.72 | 13,282 |
| 2016-02-19 | $15.76 | $15.86 | $15.71 | $15.86 | $11.78 | 12,135 |
| 2016-02-18 | $15.70 | $15.76 | $15.70 | $15.76 | $11.70 | 9,451 |
| 2016-02-17 | $15.79 | $15.80 | $15.67 | $15.68 | $11.64 | 11,442 |
| 2016-02-16 | $15.87 | $15.87 | $15.75 | $15.80 | $11.73 | 10,809 |
| 2016-02-12 | $15.88 | $15.94 | $15.80 | $15.85 | $11.77 | 14,008 |
| 2016-02-11 | $15.89 | $15.95 | $15.83 | $15.87 | $11.78 | 13,850 |
| 2016-02-10 | $15.94 | $15.97 | $15.92 | $15.95 | $11.79 | 7,564 |
| 2016-02-09 | $15.81 | $15.95 | $15.77 | $15.87 | $11.73 | 38,893 |
| 2016-02-08 | $15.87 | $15.94 | $15.80 | $15.84 | $11.71 | 33,904 |
| 2016-02-05 | $15.90 | $15.99 | $15.83 | $15.84 | $11.71 | 27,039 |
| 2016-02-04 | $16.06 | $16.06 | $15.77 | $15.89 | $11.75 | 45,336 |
| 2016-02-03 | $16.03 | $16.09 | $15.90 | $16.05 | $11.87 | 37,394 |
| 2016-02-02 | $16.02 | $16.09 | $15.92 | $16.05 | $11.86 | 31,129 |
| 2016-02-01 | $15.93 | $16.04 | $15.87 | $15.95 | $11.79 | 15,907 |
| 2016-01-29 | $15.66 | $16.07 | $15.66 | $15.93 | $11.78 | 60,129 |
| 2016-01-28 | $15.58 | $15.69 | $15.54 | $15.69 | $11.60 | 9,978 |
| 2016-01-27 | $15.53 | $15.59 | $15.50 | $15.53 | $11.48 | 22,519 |
| 2016-01-26 | $15.44 | $15.51 | $15.43 | $15.50 | $11.46 | 21,718 |
| 2016-01-25 | $15.58 | $15.60 | $15.42 | $15.42 | $11.40 | 21,387 |
| 2016-01-22 | $15.55 | $15.61 | $15.42 | $15.57 | $11.51 | 52,529 |
| 2016-01-21 | $15.72 | $15.72 | $15.51 | $15.55 | $11.50 | 35,450 |
| 2016-01-20 | $15.88 | $15.89 | $15.61 | $15.69 | $11.60 | 34,271 |
| 2016-01-19 | $15.84 | $15.93 | $15.81 | $15.83 | $11.70 | 14,773 |
| 2016-01-15 | $15.82 | $15.91 | $15.82 | $15.83 | $11.70 | 19,141 |
| 2016-01-14 | $15.78 | $15.83 | $15.76 | $15.82 | $11.70 | 7,840 |
| 2016-01-13 | $15.86 | $15.91 | $15.75 | $15.75 | $11.64 | 24,254 |
| 2016-01-12 | $15.95 | $15.97 | $15.82 | $15.97 | $11.76 | 36,281 |
| 2016-01-11 | $15.82 | $16.01 | $15.75 | $15.92 | $11.72 | 25,632 |
| 2016-01-08 | $15.78 | $15.89 | $15.76 | $15.80 | $11.63 | 32,697 |
| 2016-01-07 | $15.66 | $15.79 | $15.66 | $15.71 | $11.56 | 28,076 |
| 2016-01-06 | $15.71 | $15.86 | $15.65 | $15.73 | $11.58 | 21,519 |
| 2016-01-05 | $15.63 | $15.78 | $15.63 | $15.68 | $11.54 | 10,975 |
| 2016-01-04 | $15.69 | $15.69 | $15.53 | $15.62 | $11.50 | 14,596 |
| 2015-12-31 | $15.62 | $15.70 | $15.54 | $15.58 | $11.47 | 37,768 |
| 2015-12-30 | $15.40 | $15.58 | $15.40 | $15.57 | $11.46 | 22,412 |
| 2015-12-29 | $15.32 | $15.40 | $15.32 | $15.38 | $11.32 | 14,602 |
| 2015-12-28 | $15.39 | $15.45 | $15.34 | $15.38 | $11.32 | 13,064 |
| 2015-12-24 | $15.39 | $15.44 | $15.30 | $15.34 | $11.29 | 10,633 |
| 2015-12-23 | $15.40 | $15.45 | $15.32 | $15.36 | $11.31 | 15,728 |
| 2015-12-22 | $15.46 | $15.46 | $15.39 | $15.39 | $11.33 | 15,667 |
| 2015-12-21 | $15.25 | $15.56 | $15.21 | $15.44 | $11.37 | 27,826 |
| 2015-12-18 | $15.06 | $15.25 | $15.06 | $15.25 | $11.23 | 17,025 |
| 2015-12-17 | $15.00 | $15.20 | $14.93 | $15.14 | $11.14 | 27,317 |
| 2015-12-16 | $15.00 | $15.06 | $14.97 | $15.03 | $11.06 | 26,024 |
| 2015-12-15 | $15.07 | $15.07 | $15.01 | $15.03 | $11.06 | 25,032 |
| 2015-12-14 | $15.15 | $15.19 | $15.07 | $15.11 | $11.12 | 45,954 |
| 2015-12-11 | $15.14 | $15.19 | $15.08 | $15.15 | $11.15 | 21,413 |
| 2015-12-10 | $15.02 | $15.19 | $15.01 | $15.09 | $11.11 | 10,412 |
| 2015-12-09 | $15.15 | $15.17 | $15.09 | $15.11 | $11.07 | 34,852 |
| 2015-12-08 | $15.11 | $15.15 | $15.11 | $15.12 | $11.08 | 11,897 |
| 2015-12-07 | $15.11 | $15.15 | $15.10 | $15.12 | $11.08 | 14,500 |
| 2015-12-04 | $15.05 | $15.20 | $15.05 | $15.13 | $11.09 | 26,036 |
| 2015-12-03 | $15.12 | $15.12 | $15.01 | $15.06 | $11.04 | 20,359 |
| 2015-12-02 | $15.10 | $15.14 | $15.06 | $15.08 | $11.05 | 21,289 |
| 2015-12-01 | $15.14 | $15.14 | $15.00 | $15.07 | $11.04 | 33,808 |
| 2015-11-30 | $15.05 | $15.12 | $14.98 | $15.12 | $11.08 | 14,222 |
| 2015-11-27 | $15.00 | $15.04 | $14.88 | $15.02 | $11.01 | 13,988 |
| 2015-11-25 | $14.94 | $15.03 | $14.86 | $14.93 | $10.94 | 21,096 |
| 2015-11-24 | $15.09 | $15.13 | $14.85 | $14.91 | $10.93 | 24,697 |
| 2015-11-23 | $14.98 | $15.11 | $14.98 | $15.09 | $11.06 | 23,584 |
| 2015-11-20 | $14.98 | $14.98 | $14.88 | $14.89 | $10.91 | 7,187 |
| 2015-11-19 | $14.92 | $15.07 | $14.83 | $14.95 | $10.95 | 25,462 |
| 2015-11-18 | $14.96 | $14.97 | $14.83 | $14.90 | $10.92 | 45,037 |
| 2015-11-17 | $15.03 | $15.16 | $14.84 | $14.86 | $10.89 | 31,067 |
| 2015-11-16 | $14.97 | $15.07 | $14.86 | $15.03 | $11.01 | 34,953 |
| 2015-11-13 | $14.67 | $15.12 | $14.62 | $14.96 | $10.96 | 80,789 |
| 2015-11-12 | $14.88 | $14.91 | $14.61 | $14.61 | $10.71 | 39,752 |
| 2015-11-11 | $14.69 | $15.00 | $14.69 | $14.88 | $10.85 | 32,624 |
| 2015-11-10 | $14.83 | $15.03 | $14.75 | $14.75 | $10.76 | 33,586 |
| 2015-11-09 | $14.92 | $15.00 | $14.72 | $14.95 | $10.90 | 42,387 |
| 2015-11-06 | $14.89 | $15.01 | $14.82 | $15.00 | $10.94 | 22,937 |
| 2015-11-05 | $14.87 | $15.14 | $14.82 | $15.01 | $10.95 | 133,610 |
| 2015-11-04 | $14.95 | $15.03 | $14.82 | $14.94 | $10.90 | 28,921 |
| 2015-11-03 | $15.03 | $15.07 | $14.94 | $15.00 | $10.94 | 24,084 |
| 2015-11-02 | $15.04 | $15.12 | $15.00 | $15.03 | $10.96 | 21,244 |
| 2015-10-30 | $15.03 | $15.09 | $14.96 | $15.05 | $10.98 | 29,488 |
| 2015-10-29 | $15.03 | $15.08 | $15.03 | $15.08 | $11.00 | 5,470 |
| 2015-10-28 | $15.09 | $15.18 | $15.08 | $15.11 | $11.02 | 16,190 |
| 2015-10-27 | $14.97 | $15.08 | $14.97 | $15.07 | $10.99 | 15,120 |
| 2015-10-26 | $15.03 | $15.08 | $14.96 | $14.98 | $10.92 | 24,008 |
| 2015-10-23 | $15.15 | $15.15 | $15.01 | $15.07 | $10.99 | 9,718 |
| 2015-10-22 | $15.02 | $15.20 | $14.96 | $15.19 | $11.08 | 26,400 |
| 2015-10-21 | $15.03 | $15.04 | $14.88 | $14.99 | $10.93 | 27,987 |
| 2015-10-20 | $14.90 | $14.98 | $14.86 | $14.97 | $10.92 | 14,542 |
| 2015-10-19 | $14.91 | $14.91 | $14.83 | $14.89 | $10.86 | 7,974 |
| 2015-10-16 | $14.88 | $14.91 | $14.79 | $14.91 | $10.87 | 25,579 |
| 2015-10-15 | $14.82 | $14.85 | $14.77 | $14.81 | $10.80 | 13,909 |
| 2015-10-14 | $14.85 | $14.85 | $14.37 | $14.82 | $10.81 | 3,617 |
| 2015-10-13 | $14.80 | $14.83 | $14.76 | $14.80 | $10.79 | 15,337 |
| 2015-10-12 | $14.89 | $14.92 | $14.87 | $14.92 | $10.83 | 3,909 |
| 2015-10-09 | $14.82 | $14.89 | $14.82 | $14.86 | $10.79 | 18,217 |
| 2015-10-08 | $14.79 | $14.81 | $14.70 | $14.81 | $10.75 | 21,326 |
| 2015-10-07 | $14.77 | $14.79 | $14.68 | $14.79 | $10.74 | 22,904 |
| 2015-10-06 | $14.65 | $14.77 | $14.62 | $14.77 | $10.72 | 17,941 |
| 2015-10-05 | $14.65 | $14.69 | $14.60 | $14.64 | $10.63 | 15,509 |
| 2015-10-02 | $14.74 | $14.80 | $14.68 | $14.68 | $10.66 | 21,111 |
| 2015-10-01 | $14.67 | $14.73 | $14.67 | $14.68 | $10.66 | 22,679 |
| 2015-09-30 | $14.55 | $14.64 | $14.55 | $14.63 | $10.62 | 13,061 |
| 2015-09-29 | $14.52 | $14.61 | $14.52 | $14.61 | $10.61 | 13,071 |
| 2015-09-28 | $14.52 | $14.57 | $14.47 | $14.55 | $10.56 | 8,142 |
| 2015-09-25 | $14.46 | $14.54 | $14.42 | $14.48 | $10.51 | 28,369 |
| 2015-09-24 | $14.56 | $14.56 | $14.45 | $14.49 | $10.52 | 10,300 |
| 2015-09-23 | $14.44 | $14.54 | $14.44 | $14.50 | $10.53 | 12,781 |
| 2015-09-22 | $14.39 | $14.53 | $14.35 | $14.51 | $10.53 | 29,414 |
| 2015-09-21 | $14.42 | $14.51 | $14.42 | $14.43 | $10.47 | 15,129 |
| 2015-09-18 | $14.29 | $14.50 | $14.27 | $14.47 | $10.50 | 6,031 |
| 2015-09-17 | $14.23 | $14.40 | $14.20 | $14.38 | $10.44 | 21,103 |
| 2015-09-16 | $14.30 | $14.30 | $14.25 | $14.28 | $10.37 | 9,210 |
| 2015-09-15 | $14.34 | $14.34 | $14.26 | $14.30 | $10.38 | 6,857 |
| 2015-09-14 | $14.48 | $14.50 | $14.32 | $14.32 | $10.40 | 12,631 |
| 2015-09-11 | $14.49 | $14.50 | $14.43 | $14.44 | $10.48 | 14,340 |
| 2015-09-10 | $14.54 | $14.54 | $14.52 | $14.52 | $10.49 | 4,779 |
| 2015-09-09 | $14.53 | $14.55 | $14.50 | $14.54 | $10.50 | 7,823 |
| 2015-09-08 | $14.50 | $14.54 | $14.46 | $14.50 | $10.48 | 11,102 |
| 2015-09-04 | $14.49 | $14.50 | $14.45 | $14.50 | $10.48 | 13,028 |
| 2015-09-03 | $14.50 | $14.50 | $14.48 | $14.50 | $10.48 | 6,478 |
| 2015-09-02 | $14.43 | $14.51 | $14.43 | $14.48 | $10.46 | 12,022 |
| 2015-09-01 | $14.45 | $14.49 | $14.31 | $14.48 | $10.46 | 16,860 |
BlackRock New York Municipal Income Trust (BNY) News Headlines
Recent BlackRock New York Municipal Income Trust (BNY) News
Similar Companies to BlackRock New York Municipal Income Trust (BNY) 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 |