BlackRock Credit Allocation Income Trust (BTZ) Exchange: NYSE
Data as of April 25, 2024
$10.10 ($-0.04) -0.39%
BlackRock Credit Allocation Income Trust - Daily Information
Click for more stock information on BlackRock Credit Allocation Income Trust.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.09 |
| Previous Close | $10.10 |
| High | $10.10 |
| Low | $10.00 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $10.10 |
| Adjusted High | $10.10 |
| Adjusted Low | $10.00 |
About BlackRock Credit Allocation Income Trust (BTZ)
BlackRock Credit Allocation Income Trust IV (the Fund), formerly BlackRock Preferred and Equity Advantage Trust, is a non-diversified, closed-end management investment company. The Fund's investment objective is to provide current income. The secondary investment objective of the Fund is to provide capital appreciation. The Fund seeks to achieve its investment objective by investing at least 80% of its assets in credit-related securities, including, but not limited to, investment-grade corporate bonds, high-yield bonds (junk bonds), bank loans, preferred securities or convertible bonds or derivatives with economic characteristics similar to these credit-related securities. The Fund may invest directly in such securities through the use of derivatives. The Fund's investment advisor is BlackRock Advisors, LLC. Its sub-advisor is BlackRock Financial Management, Inc.
Invest in BlackRock Credit Allocation Income Trust (BTZ)
Historical Stock Data for BlackRock Credit Allocation Income Trust (BTZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $10.09 | $10.10 | $10.00 | $10.10 | $10.10 | 281,386 |
| 2024-04-24 | $10.18 | $10.18 | $10.10 | $10.14 | $10.14 | 238,383 |
| 2024-04-23 | $10.12 | $10.19 | $10.09 | $10.16 | $10.16 | 187,689 |
| 2024-04-22 | $10.11 | $10.12 | $10.06 | $10.10 | $10.10 | 228,238 |
| 2024-04-19 | $10.07 | $10.11 | $10.06 | $10.10 | $10.10 | 214,521 |
| 2024-04-18 | $10.11 | $10.15 | $10.02 | $10.08 | $10.08 | 213,388 |
| 2024-04-17 | $10.12 | $10.12 | $10.03 | $10.09 | $10.09 | 277,097 |
| 2024-04-16 | $9.98 | $10.02 | $9.92 | $10.01 | $10.01 | 501,560 |
| 2024-04-15 | $10.20 | $10.22 | $10.02 | $10.03 | $10.03 | 362,376 |
| 2024-04-12 | $10.30 | $10.34 | $10.20 | $10.23 | $10.23 | 266,885 |
| 2024-04-11 | $10.47 | $10.47 | $10.31 | $10.35 | $10.27 | 311,215 |
| 2024-04-10 | $10.54 | $10.58 | $10.38 | $10.44 | $10.36 | 277,417 |
| 2024-04-09 | $10.60 | $10.64 | $10.58 | $10.60 | $10.51 | 79,474 |
| 2024-04-08 | $10.60 | $10.66 | $10.55 | $10.57 | $10.48 | 265,504 |
| 2024-04-05 | $10.61 | $10.66 | $10.56 | $10.56 | $10.56 | 167,074 |
| 2024-04-04 | $10.53 | $10.62 | $10.51 | $10.61 | $10.61 | 346,300 |
| 2024-04-03 | $10.53 | $10.55 | $10.48 | $10.52 | $10.52 | 292,729 |
| 2024-04-02 | $10.54 | $10.59 | $10.50 | $10.59 | $10.59 | 187,075 |
| 2024-04-01 | $10.68 | $10.68 | $10.58 | $10.59 | $10.59 | 377,981 |
| 2024-03-28 | $10.76 | $10.77 | $10.69 | $10.69 | $10.69 | 702,522 |
| 2024-03-27 | $10.75 | $10.75 | $10.70 | $10.75 | $10.75 | 226,846 |
| 2024-03-26 | $10.74 | $10.74 | $10.69 | $10.72 | $10.72 | 189,302 |
| 2024-03-25 | $10.73 | $10.73 | $10.66 | $10.68 | $10.68 | 201,940 |
| 2024-03-22 | $10.78 | $10.78 | $10.68 | $10.69 | $10.69 | 180,505 |
| 2024-03-21 | $10.74 | $10.75 | $10.65 | $10.67 | $10.67 | 261,219 |
| 2024-03-20 | $10.81 | $10.82 | $10.67 | $10.71 | $10.71 | 291,291 |
| 2024-03-19 | $10.83 | $10.83 | $10.80 | $10.80 | $10.80 | 153,586 |
| 2024-03-18 | $10.85 | $10.87 | $10.80 | $10.81 | $10.81 | 121,948 |
| 2024-03-15 | $10.91 | $10.91 | $10.82 | $10.85 | $10.85 | 191,432 |
| 2024-03-14 | $10.94 | $10.94 | $10.86 | $10.88 | $10.88 | 175,747 |
| 2024-03-13 | $11.05 | $11.05 | $10.97 | $11.02 | $10.94 | 298,275 |
| 2024-03-12 | $10.95 | $11.00 | $10.93 | $11.00 | $10.92 | 277,148 |
| 2024-03-11 | $10.96 | $10.97 | $10.91 | $10.92 | $10.84 | 209,860 |
| 2024-03-08 | $10.79 | $10.93 | $10.76 | $10.91 | $10.91 | 284,403 |
| 2024-03-07 | $10.69 | $10.82 | $10.68 | $10.82 | $10.82 | 262,560 |
| 2024-03-06 | $10.73 | $10.74 | $10.66 | $10.69 | $10.69 | 165,746 |
| 2024-03-05 | $10.74 | $10.74 | $10.63 | $10.67 | $10.67 | 195,381 |
| 2024-03-04 | $10.65 | $10.68 | $10.61 | $10.68 | $10.68 | 218,293 |
| 2024-03-01 | $10.66 | $10.75 | $10.66 | $10.67 | $10.67 | 373,032 |
| 2024-02-29 | $10.72 | $10.74 | $10.68 | $10.71 | $10.71 | 228,781 |
| 2024-02-28 | $10.61 | $10.67 | $10.55 | $10.67 | $10.67 | 252,964 |
| 2024-02-27 | $10.63 | $10.63 | $10.57 | $10.60 | $10.60 | 185,379 |
| 2024-02-26 | $10.63 | $10.66 | $10.60 | $10.63 | $10.63 | 234,105 |
| 2024-02-23 | $10.65 | $10.69 | $10.64 | $10.65 | $10.65 | 238,738 |
| 2024-02-22 | $10.74 | $10.75 | $10.63 | $10.66 | $10.66 | 434,160 |
| 2024-02-21 | $10.73 | $10.75 | $10.67 | $10.71 | $10.71 | 154,802 |
| 2024-02-20 | $10.74 | $10.76 | $10.68 | $10.71 | $10.71 | 167,931 |
| 2024-02-16 | $10.69 | $10.72 | $10.66 | $10.67 | $10.67 | 184,060 |
| 2024-02-15 | $10.69 | $10.72 | $10.66 | $10.72 | $10.72 | 118,306 |
| 2024-02-14 | $10.72 | $10.77 | $10.66 | $10.67 | $10.67 | 160,201 |
| 2024-02-13 | $10.81 | $10.82 | $10.70 | $10.74 | $10.66 | 290,104 |
| 2024-02-12 | $10.91 | $10.94 | $10.87 | $10.88 | $10.80 | 179,138 |
| 2024-02-09 | $10.90 | $10.93 | $10.83 | $10.85 | $10.77 | 301,205 |
| 2024-02-08 | $10.95 | $10.96 | $10.85 | $10.86 | $10.78 | 181,097 |
| 2024-02-07 | $11.01 | $11.01 | $10.94 | $10.95 | $10.86 | 234,652 |
| 2024-02-06 | $10.98 | $11.00 | $10.95 | $10.97 | $10.88 | 290,187 |
| 2024-02-05 | $10.93 | $10.95 | $10.82 | $10.91 | $10.82 | 254,732 |
| 2024-02-02 | $11.06 | $11.06 | $10.87 | $10.95 | $10.86 | 262,709 |
| 2024-02-01 | $10.96 | $11.13 | $10.95 | $11.12 | $11.03 | 318,977 |
| 2024-01-31 | $10.95 | $10.96 | $10.91 | $10.94 | $10.85 | 397,991 |
| 2024-01-30 | $10.89 | $10.93 | $10.85 | $10.91 | $10.82 | 342,966 |
| 2024-01-29 | $10.82 | $10.91 | $10.81 | $10.87 | $10.79 | 261,105 |
| 2024-01-26 | $10.80 | $10.83 | $10.77 | $10.81 | $10.73 | 220,104 |
| 2024-01-25 | $10.77 | $10.81 | $10.71 | $10.81 | $10.73 | 304,635 |
| 2024-01-24 | $10.69 | $10.74 | $10.68 | $10.70 | $10.62 | 210,255 |
| 2024-01-23 | $10.64 | $10.68 | $10.63 | $10.64 | $10.56 | 236,329 |
| 2024-01-22 | $10.70 | $10.73 | $10.57 | $10.64 | $10.56 | 344,910 |
| 2024-01-19 | $10.75 | $10.76 | $10.61 | $10.63 | $10.55 | 1,487,298 |
| 2024-01-18 | $10.68 | $10.76 | $10.68 | $10.70 | $10.62 | 455,490 |
| 2024-01-17 | $10.62 | $10.69 | $10.58 | $10.63 | $10.55 | 364,302 |
| 2024-01-16 | $10.65 | $10.72 | $10.62 | $10.62 | $10.54 | 428,608 |
| 2024-01-12 | $10.68 | $10.76 | $10.65 | $10.69 | $10.69 | 241,383 |
| 2024-01-11 | $10.68 | $10.70 | $10.62 | $10.65 | $10.65 | 214,016 |
| 2024-01-10 | $10.69 | $10.77 | $10.68 | $10.76 | $10.76 | 311,547 |
| 2024-01-09 | $10.69 | $10.73 | $10.65 | $10.72 | $10.72 | 299,743 |
| 2024-01-08 | $10.58 | $10.69 | $10.51 | $10.69 | $10.69 | 339,008 |
| 2024-01-05 | $10.48 | $10.52 | $10.44 | $10.51 | $10.51 | 199,863 |
| 2024-01-04 | $10.43 | $10.49 | $10.39 | $10.49 | $10.49 | 356,566 |
| 2024-01-03 | $10.36 | $10.45 | $10.31 | $10.45 | $10.45 | 213,301 |
| 2024-01-02 | $10.32 | $10.37 | $10.30 | $10.36 | $10.36 | 220,714 |
| 2023-12-29 | $10.39 | $10.43 | $10.32 | $10.32 | $10.32 | 357,648 |
| 2023-12-28 | $10.41 | $10.44 | $10.33 | $10.37 | $10.37 | 392,189 |
| 2023-12-27 | $10.37 | $10.41 | $10.35 | $10.39 | $10.39 | 308,092 |
| 2023-12-26 | $10.25 | $10.36 | $10.25 | $10.35 | $10.35 | 351,252 |
| 2023-12-22 | $10.29 | $10.35 | $10.22 | $10.26 | $10.26 | 332,544 |
| 2023-12-21 | $10.33 | $10.35 | $10.25 | $10.29 | $10.29 | 529,299 |
| 2023-12-20 | $10.37 | $10.40 | $10.23 | $10.27 | $10.27 | 465,356 |
| 2023-12-19 | $10.48 | $10.48 | $10.36 | $10.37 | $10.37 | 386,966 |
| 2023-12-18 | $10.47 | $10.51 | $10.40 | $10.41 | $10.41 | 410,012 |
| 2023-12-15 | $10.41 | $10.47 | $10.38 | $10.44 | $10.44 | 219,521 |
| 2023-12-14 | $10.34 | $10.40 | $10.31 | $10.40 | $10.40 | 469,575 |
| 2023-12-13 | $10.25 | $10.35 | $10.20 | $10.34 | $10.26 | 346,299 |
| 2023-12-12 | $10.16 | $10.20 | $10.13 | $10.18 | $10.10 | 251,819 |
| 2023-12-11 | $10.22 | $10.23 | $10.14 | $10.17 | $10.09 | 358,989 |
| 2023-12-08 | $10.19 | $10.24 | $10.18 | $10.23 | $10.15 | 195,530 |
| 2023-12-07 | $10.25 | $10.31 | $10.22 | $10.25 | $10.25 | 498,566 |
| 2023-12-06 | $10.24 | $10.29 | $10.24 | $10.25 | $10.25 | 326,172 |
| 2023-12-05 | $10.22 | $10.26 | $10.20 | $10.25 | $10.25 | 366,845 |
| 2023-12-04 | $10.15 | $10.20 | $10.12 | $10.16 | $10.16 | 330,804 |
| 2023-12-01 | $10.02 | $10.18 | $10.02 | $10.17 | $10.17 | 397,164 |
| 2023-11-30 | $10.07 | $10.09 | $10.00 | $10.02 | $10.02 | 394,647 |
| 2023-11-29 | $10.08 | $10.11 | $10.04 | $10.09 | $10.09 | 310,859 |
| 2023-11-28 | $9.98 | $10.04 | $9.93 | $10.00 | $10.00 | 244,364 |
| 2023-11-27 | $9.92 | $9.98 | $9.90 | $9.96 | $9.96 | 254,373 |
| 2023-11-24 | $9.94 | $9.94 | $9.88 | $9.90 | $9.90 | 133,071 |
| 2023-11-22 | $9.94 | $9.99 | $9.92 | $9.93 | $9.93 | 359,229 |
| 2023-11-21 | $9.83 | $9.90 | $9.82 | $9.88 | $9.88 | 401,163 |
| 2023-11-20 | $9.76 | $9.86 | $9.75 | $9.85 | $9.85 | 415,084 |
| 2023-11-17 | $9.80 | $9.81 | $9.71 | $9.73 | $9.73 | 538,718 |
| 2023-11-16 | $9.66 | $9.78 | $9.66 | $9.76 | $9.76 | 407,172 |
| 2023-11-15 | $9.63 | $9.64 | $9.60 | $9.64 | $9.64 | 347,582 |
| 2023-11-14 | $9.58 | $9.63 | $9.58 | $9.63 | $9.63 | 536,453 |
| 2023-11-13 | $9.54 | $9.54 | $9.47 | $9.52 | $9.44 | 278,412 |
| 2023-11-10 | $9.60 | $9.61 | $9.42 | $9.51 | $9.43 | 1,255,318 |
| 2023-11-09 | $9.65 | $9.66 | $9.54 | $9.55 | $9.47 | 356,139 |
| 2023-11-08 | $9.64 | $9.67 | $9.59 | $9.66 | $9.58 | 369,775 |
| 2023-11-07 | $9.61 | $9.65 | $9.57 | $9.63 | $9.55 | 408,475 |
| 2023-11-06 | $9.70 | $9.70 | $9.53 | $9.58 | $9.50 | 481,846 |
| 2023-11-03 | $9.66 | $9.70 | $9.63 | $9.70 | $9.62 | 516,795 |
| 2023-11-02 | $9.43 | $9.58 | $9.43 | $9.56 | $9.48 | 478,358 |
| 2023-11-01 | $9.26 | $9.38 | $9.24 | $9.37 | $9.29 | 432,209 |
| 2023-10-31 | $9.23 | $9.25 | $9.20 | $9.22 | $9.14 | 359,253 |
| 2023-10-30 | $9.16 | $9.22 | $9.14 | $9.18 | $9.10 | 291,258 |
| 2023-10-27 | $9.16 | $9.20 | $9.15 | $9.16 | $9.16 | 308,346 |
| 2023-10-26 | $9.11 | $9.18 | $9.11 | $9.16 | $9.16 | 271,345 |
| 2023-10-25 | $9.17 | $9.17 | $9.11 | $9.12 | $9.12 | 445,064 |
| 2023-10-24 | $9.16 | $9.20 | $9.14 | $9.20 | $9.20 | 416,029 |
| 2023-10-23 | $9.17 | $9.18 | $9.10 | $9.12 | $9.12 | 811,427 |
| 2023-10-20 | $9.33 | $9.34 | $9.13 | $9.16 | $9.16 | 754,841 |
| 2023-10-19 | $9.44 | $9.44 | $9.25 | $9.28 | $9.28 | 319,751 |
| 2023-10-18 | $9.44 | $9.48 | $9.41 | $9.43 | $9.43 | 198,044 |
| 2023-10-17 | $9.50 | $9.52 | $9.43 | $9.47 | $9.47 | 346,044 |
| 2023-10-16 | $9.66 | $9.67 | $9.50 | $9.54 | $9.54 | 359,762 |
| 2023-10-13 | $9.69 | $9.72 | $9.61 | $9.66 | $9.66 | 241,072 |
| 2023-10-12 | $9.79 | $9.85 | $9.71 | $9.74 | $9.66 | 269,480 |
| 2023-10-11 | $9.74 | $9.81 | $9.73 | $9.78 | $9.70 | 299,605 |
| 2023-10-10 | $9.59 | $9.73 | $9.57 | $9.67 | $9.59 | 283,361 |
| 2023-10-09 | $9.55 | $9.64 | $9.54 | $9.64 | $9.56 | 183,531 |
| 2023-10-06 | $9.56 | $9.56 | $9.46 | $9.52 | $9.44 | 458,993 |
| 2023-10-05 | $9.61 | $9.64 | $9.55 | $9.58 | $9.50 | 355,380 |
| 2023-10-04 | $9.55 | $9.61 | $9.53 | $9.61 | $9.53 | 323,771 |
| 2023-10-03 | $9.62 | $9.65 | $9.51 | $9.52 | $9.44 | 315,404 |
| 2023-10-02 | $9.68 | $9.73 | $9.65 | $9.67 | $9.59 | 271,924 |
| 2023-09-29 | $9.71 | $9.73 | $9.68 | $9.68 | $9.60 | 341,637 |
| 2023-09-28 | $9.66 | $9.66 | $9.57 | $9.63 | $9.55 | 357,427 |
| 2023-09-27 | $9.72 | $9.75 | $9.63 | $9.63 | $9.55 | 349,602 |
| 2023-09-26 | $9.70 | $9.74 | $9.68 | $9.69 | $9.61 | 297,302 |
| 2023-09-25 | $9.79 | $9.80 | $9.70 | $9.72 | $9.64 | 226,280 |
| 2023-09-22 | $9.79 | $9.84 | $9.75 | $9.84 | $9.76 | 240,049 |
| 2023-09-21 | $9.84 | $9.84 | $9.69 | $9.72 | $9.64 | 368,509 |
| 2023-09-20 | $9.94 | $9.94 | $9.85 | $9.86 | $9.78 | 158,722 |
| 2023-09-19 | $9.92 | $9.92 | $9.86 | $9.89 | $9.80 | 207,070 |
| 2023-09-18 | $9.90 | $9.94 | $9.88 | $9.92 | $9.83 | 166,105 |
| 2023-09-15 | $9.95 | $9.98 | $9.86 | $9.92 | $9.83 | 289,731 |
| 2023-09-14 | $10.02 | $10.03 | $9.95 | $10.01 | $9.92 | 191,656 |
| 2023-09-13 | $10.10 | $10.13 | $10.05 | $10.06 | $9.89 | 201,587 |
| 2023-09-12 | $10.08 | $10.10 | $10.02 | $10.07 | $9.90 | 233,427 |
| 2023-09-11 | $10.09 | $10.11 | $10.06 | $10.08 | $9.91 | 110,665 |
| 2023-09-08 | $10.12 | $10.12 | $10.05 | $10.10 | $10.10 | 113,442 |
| 2023-09-07 | $10.11 | $10.12 | $10.07 | $10.07 | $10.07 | 121,501 |
| 2023-09-06 | $10.18 | $10.18 | $10.07 | $10.11 | $10.11 | 172,497 |
| 2023-09-05 | $10.11 | $10.17 | $10.09 | $10.15 | $10.15 | 153,428 |
| 2023-09-01 | $10.19 | $10.21 | $10.08 | $10.18 | $10.18 | 310,507 |
| 2023-08-31 | $10.18 | $10.20 | $10.15 | $10.16 | $10.16 | 245,338 |
| 2023-08-30 | $10.04 | $10.13 | $10.04 | $10.13 | $10.13 | 281,153 |
| 2023-08-29 | $9.93 | $10.04 | $9.90 | $10.02 | $10.02 | 253,529 |
| 2023-08-28 | $9.88 | $9.94 | $9.88 | $9.92 | $9.92 | 325,757 |
| 2023-08-25 | $9.94 | $9.97 | $9.86 | $9.88 | $9.88 | 382,494 |
| 2023-08-24 | $10.01 | $10.01 | $9.92 | $9.93 | $9.93 | 255,796 |
| 2023-08-23 | $9.85 | $9.96 | $9.85 | $9.93 | $9.93 | 219,573 |
| 2023-08-22 | $9.87 | $9.92 | $9.82 | $9.82 | $9.82 | 234,894 |
| 2023-08-21 | $9.87 | $9.87 | $9.79 | $9.82 | $9.82 | 244,386 |
| 2023-08-18 | $9.84 | $9.89 | $9.84 | $9.84 | $9.84 | 195,807 |
| 2023-08-17 | $9.91 | $9.91 | $9.81 | $9.82 | $9.82 | 236,446 |
| 2023-08-16 | $9.97 | $9.99 | $9.90 | $9.92 | $9.92 | 252,122 |
| 2023-08-15 | $10.02 | $10.05 | $9.98 | $9.98 | $9.98 | 194,243 |
| 2023-08-14 | $10.09 | $10.10 | $10.03 | $10.05 | $10.05 | 227,714 |
| 2023-08-11 | $10.09 | $10.14 | $10.09 | $10.12 | $10.12 | 222,024 |
| 2023-08-10 | $10.17 | $10.20 | $10.13 | $10.14 | $10.14 | 135,348 |
| 2023-08-09 | $10.18 | $10.18 | $10.13 | $10.16 | $10.16 | 118,203 |
| 2023-08-08 | $10.15 | $10.18 | $10.12 | $10.12 | $10.12 | 215,505 |
| 2023-08-07 | $10.13 | $10.21 | $10.10 | $10.16 | $10.16 | 213,949 |
| 2023-08-04 | $10.10 | $10.14 | $10.04 | $10.12 | $10.12 | 153,913 |
| 2023-08-03 | $10.08 | $10.11 | $10.00 | $10.01 | $10.01 | 268,240 |
| 2023-08-02 | $10.13 | $10.17 | $10.09 | $10.13 | $10.13 | 268,240 |
| 2023-08-01 | $10.21 | $10.24 | $10.14 | $10.15 | $10.15 | 248,947 |
| 2023-07-31 | $10.35 | $10.41 | $10.24 | $10.26 | $10.26 | 426,645 |
| 2023-07-28 | $10.14 | $10.29 | $10.12 | $10.29 | $10.29 | 268,566 |
| 2023-07-27 | $10.18 | $10.18 | $10.10 | $10.11 | $10.11 | 224,748 |
| 2023-07-26 | $10.18 | $10.19 | $10.12 | $10.15 | $10.15 | 263,870 |
| 2023-07-25 | $10.13 | $10.16 | $10.11 | $10.11 | $10.11 | 164,463 |
| 2023-07-24 | $10.18 | $10.20 | $10.13 | $10.14 | $10.14 | 185,556 |
| 2023-07-21 | $10.23 | $10.24 | $10.15 | $10.15 | $10.15 | 623,457 |
| 2023-07-20 | $10.22 | $10.24 | $10.15 | $10.16 | $10.16 | 289,443 |
| 2023-07-19 | $10.24 | $10.25 | $10.20 | $10.24 | $10.24 | 218,412 |
| 2023-07-18 | $10.16 | $10.24 | $10.14 | $10.19 | $10.19 | 208,326 |
| 2023-07-17 | $10.19 | $10.23 | $10.14 | $10.19 | $10.19 | 228,795 |
| 2023-07-14 | $10.28 | $10.29 | $10.18 | $10.18 | $10.18 | 218,607 |
| 2023-07-13 | $10.20 | $10.28 | $10.19 | $10.28 | $10.28 | 211,628 |
| 2023-07-12 | $10.16 | $10.26 | $10.15 | $10.22 | $10.14 | 261,417 |
| 2023-07-11 | $10.12 | $10.15 | $10.11 | $10.14 | $10.06 | 172,656 |
| 2023-07-10 | $10.16 | $10.17 | $10.11 | $10.11 | $10.03 | 203,464 |
| 2023-07-07 | $10.05 | $10.15 | $10.05 | $10.10 | $10.02 | 181,547 |
| 2023-07-06 | $10.08 | $10.12 | $10.03 | $10.08 | $10.00 | 201,015 |
| 2023-07-05 | $10.17 | $10.21 | $10.15 | $10.15 | $10.07 | 215,938 |
| 2023-07-03 | $10.15 | $10.18 | $10.11 | $10.17 | $10.09 | 173,312 |
| 2023-06-30 | $10.18 | $10.20 | $10.09 | $10.15 | $10.07 | 337,637 |
| 2023-06-29 | $10.23 | $10.23 | $10.10 | $10.12 | $10.04 | 260,956 |
| 2023-06-28 | $10.18 | $10.26 | $10.18 | $10.25 | $10.17 | 171,910 |
| 2023-06-27 | $10.17 | $10.24 | $10.16 | $10.18 | $10.10 | 192,765 |
| 2023-06-26 | $10.16 | $10.22 | $10.16 | $10.17 | $10.09 | 192,965 |
| 2023-06-23 | $10.16 | $10.22 | $10.16 | $10.16 | $10.16 | 171,067 |
| 2023-06-22 | $10.18 | $10.24 | $10.13 | $10.16 | $10.16 | 251,073 |
| 2023-06-21 | $10.18 | $10.24 | $10.14 | $10.19 | $10.19 | 240,147 |
| 2023-06-20 | $10.26 | $10.29 | $10.21 | $10.25 | $10.25 | 177,923 |
| 2023-06-16 | $10.32 | $10.33 | $10.17 | $10.20 | $10.20 | 287,823 |
| 2023-06-15 | $10.26 | $10.36 | $10.23 | $10.35 | $10.35 | 207,887 |
| 2023-06-14 | $10.16 | $10.26 | $10.15 | $10.24 | $10.24 | 265,560 |
| 2023-06-13 | $10.23 | $10.24 | $10.18 | $10.24 | $10.16 | 229,371 |
| 2023-06-12 | $10.16 | $10.19 | $10.12 | $10.17 | $10.09 | 205,542 |
| 2023-06-09 | $10.18 | $10.18 | $10.06 | $10.13 | $10.05 | 244,519 |
| 2023-06-08 | $10.20 | $10.22 | $10.17 | $10.18 | $10.10 | 184,860 |
| 2023-06-07 | $10.23 | $10.26 | $10.18 | $10.19 | $10.11 | 231,742 |
| 2023-06-06 | $10.18 | $10.28 | $10.18 | $10.26 | $10.18 | 176,422 |
| 2023-06-05 | $10.24 | $10.32 | $10.14 | $10.15 | $10.07 | 283,035 |
| 2023-06-02 | $10.37 | $10.41 | $10.27 | $10.28 | $10.28 | 183,696 |
| 2023-06-01 | $10.33 | $10.39 | $10.28 | $10.34 | $10.34 | 184,700 |
| 2023-05-31 | $10.24 | $10.42 | $10.15 | $10.33 | $10.33 | 427,624 |
| 2023-05-30 | $10.15 | $10.23 | $10.15 | $10.23 | $10.23 | 134,514 |
| 2023-05-26 | $9.97 | $10.20 | $9.97 | $10.10 | $10.10 | 184,205 |
| 2023-05-25 | $10.14 | $10.18 | $9.95 | $9.97 | $9.97 | 334,465 |
| 2023-05-24 | $10.21 | $10.21 | $10.04 | $10.10 | $10.10 | 303,810 |
| 2023-05-23 | $10.27 | $10.27 | $10.22 | $10.22 | $10.22 | 139,996 |
| 2023-05-22 | $10.27 | $10.35 | $10.25 | $10.30 | $10.30 | 152,699 |
| 2023-05-19 | $10.23 | $10.27 | $10.21 | $10.24 | $10.24 | 149,244 |
| 2023-05-18 | $10.32 | $10.32 | $10.24 | $10.27 | $10.27 | 172,831 |
| 2023-05-17 | $10.29 | $10.39 | $10.25 | $10.35 | $10.35 | 219,475 |
| 2023-05-16 | $10.33 | $10.34 | $10.26 | $10.26 | $10.26 | 122,293 |
| 2023-05-15 | $10.30 | $10.39 | $10.28 | $10.39 | $10.39 | 276,674 |
| 2023-05-12 | $10.35 | $10.38 | $10.30 | $10.32 | $10.32 | 202,343 |
| 2023-05-11 | $10.40 | $10.46 | $10.33 | $10.46 | $10.38 | 240,236 |
| 2023-05-10 | $10.39 | $10.42 | $10.31 | $10.39 | $10.31 | 296,682 |
| 2023-05-09 | $10.31 | $10.34 | $10.25 | $10.31 | $10.23 | 169,363 |
| 2023-05-08 | $10.33 | $10.36 | $10.26 | $10.30 | $10.22 | 224,298 |
| 2023-05-05 | $10.33 | $10.38 | $10.27 | $10.33 | $10.33 | 223,367 |
| 2023-05-04 | $10.33 | $10.35 | $10.26 | $10.27 | $10.27 | 243,056 |
| 2023-05-03 | $10.31 | $10.39 | $10.31 | $10.35 | $10.35 | 287,787 |
| 2023-05-02 | $10.27 | $10.34 | $10.25 | $10.30 | $10.30 | 259,568 |
| 2023-05-01 | $10.37 | $10.42 | $10.25 | $10.26 | $10.26 | 245,882 |
| 2023-04-28 | $10.39 | $10.45 | $10.38 | $10.42 | $10.42 | 207,580 |
| 2023-04-27 | $10.38 | $10.38 | $10.31 | $10.34 | $10.34 | 152,869 |
| 2023-04-26 | $10.36 | $10.40 | $10.31 | $10.38 | $10.38 | 421,276 |
| 2023-04-25 | $10.44 | $10.45 | $10.30 | $10.32 | $10.32 | 199,360 |
| 2023-04-24 | $10.34 | $10.45 | $10.34 | $10.41 | $10.41 | 188,852 |
| 2023-04-21 | $10.37 | $10.40 | $10.30 | $10.31 | $10.31 | 125,818 |
| 2023-04-20 | $10.34 | $10.43 | $10.32 | $10.34 | $10.34 | 141,519 |
| 2023-04-19 | $10.36 | $10.40 | $10.31 | $10.33 | $10.33 | 158,246 |
| 2023-04-18 | $10.44 | $10.47 | $10.39 | $10.39 | $10.39 | 198,262 |
| 2023-04-17 | $10.45 | $10.46 | $10.39 | $10.43 | $10.43 | 304,343 |
| 2023-04-14 | $10.50 | $10.50 | $10.41 | $10.41 | $10.41 | 259,134 |
| 2023-04-13 | $10.42 | $10.49 | $10.41 | $10.49 | $10.49 | 268,789 |
| 2023-04-12 | $10.50 | $10.50 | $10.42 | $10.44 | $10.36 | 254,495 |
| 2023-04-11 | $10.37 | $10.44 | $10.37 | $10.42 | $10.34 | 181,501 |
| 2023-04-10 | $10.40 | $10.40 | $10.30 | $10.38 | $10.30 | 217,687 |
| 2023-04-06 | $10.40 | $10.40 | $10.30 | $10.35 | $10.27 | 393,420 |
| 2023-04-05 | $10.40 | $10.44 | $10.38 | $10.40 | $10.32 | 210,857 |
| 2023-04-04 | $10.44 | $10.47 | $10.38 | $10.44 | $10.36 | 260,895 |
| 2023-04-03 | $10.32 | $10.42 | $10.31 | $10.37 | $10.29 | 299,989 |
| 2023-03-31 | $10.28 | $10.32 | $10.24 | $10.29 | $10.21 | 406,248 |
| 2023-03-30 | $10.31 | $10.31 | $10.12 | $10.16 | $10.08 | 666,256 |
| 2023-03-29 | $10.10 | $10.25 | $10.10 | $10.23 | $10.15 | 311,459 |
| 2023-03-28 | $10.15 | $10.15 | $10.07 | $10.08 | $10.00 | 213,450 |
| 2023-03-27 | $10.24 | $10.29 | $10.05 | $10.10 | $10.02 | 346,020 |
| 2023-03-24 | $10.16 | $10.25 | $10.14 | $10.16 | $10.16 | 193,963 |
| 2023-03-23 | $10.12 | $10.23 | $10.09 | $10.16 | $10.16 | 277,570 |
| 2023-03-22 | $10.12 | $10.20 | $10.03 | $10.12 | $10.12 | 425,517 |
| 2023-03-21 | $10.07 | $10.11 | $10.04 | $10.07 | $10.07 | 443,808 |
| 2023-03-20 | $10.10 | $10.18 | $10.06 | $10.06 | $10.06 | 185,321 |
| 2023-03-17 | $10.11 | $10.27 | $10.08 | $10.08 | $10.08 | 207,358 |
| 2023-03-16 | $10.15 | $10.19 | $10.10 | $10.17 | $10.17 | 409,083 |
| 2023-03-15 | $10.05 | $10.21 | $10.05 | $10.14 | $10.14 | 465,157 |
| 2023-03-14 | $10.18 | $10.26 | $10.14 | $10.19 | $10.19 | 280,431 |
| 2023-03-13 | $10.24 | $10.32 | $10.07 | $10.17 | $10.17 | 420,586 |
| 2023-03-10 | $10.37 | $10.47 | $10.22 | $10.26 | $10.26 | 347,245 |
| 2023-03-09 | $10.46 | $10.50 | $10.28 | $10.28 | $10.28 | 325,066 |
| 2023-03-08 | $10.59 | $10.61 | $10.47 | $10.50 | $10.50 | 144,911 |
| 2023-03-07 | $10.66 | $10.71 | $10.49 | $10.53 | $10.53 | 296,313 |
| 2023-03-06 | $10.63 | $10.72 | $10.57 | $10.61 | $10.61 | 237,306 |
| 2023-03-03 | $10.55 | $10.72 | $10.55 | $10.62 | $10.62 | 189,594 |
| 2023-03-02 | $10.50 | $10.64 | $10.44 | $10.53 | $10.53 | 276,012 |
| 2023-03-01 | $10.76 | $10.76 | $10.60 | $10.65 | $10.65 | 169,019 |
| 2023-02-28 | $10.69 | $10.75 | $10.64 | $10.72 | $10.72 | 155,112 |
| 2023-02-27 | $10.63 | $10.76 | $10.63 | $10.69 | $10.69 | 144,081 |
| 2023-02-24 | $10.72 | $10.77 | $10.54 | $10.54 | $10.54 | 342,326 |
| 2023-02-23 | $10.70 | $10.76 | $10.63 | $10.73 | $10.73 | 170,690 |
| 2023-02-22 | $10.67 | $10.77 | $10.62 | $10.64 | $10.64 | 322,099 |
| 2023-02-21 | $10.80 | $10.80 | $10.58 | $10.61 | $10.61 | 143,319 |
| 2023-02-17 | $10.80 | $10.84 | $10.75 | $10.84 | $10.84 | 148,615 |
| 2023-02-16 | $10.85 | $10.86 | $10.72 | $10.79 | $10.79 | 231,545 |
| 2023-02-15 | $10.95 | $10.97 | $10.82 | $10.85 | $10.85 | 134,224 |
| 2023-02-14 | $11.07 | $11.17 | $10.95 | $10.98 | $10.98 | 215,491 |
| 2023-02-13 | $11.19 | $11.23 | $11.13 | $11.16 | $11.08 | 208,572 |
| 2023-02-10 | $11.17 | $11.23 | $11.14 | $11.18 | $11.10 | 160,397 |
| 2023-02-09 | $11.30 | $11.31 | $11.15 | $11.18 | $11.10 | 201,524 |
| 2023-02-08 | $11.29 | $11.30 | $11.17 | $11.27 | $11.27 | 152,758 |
| 2023-02-07 | $11.21 | $11.27 | $11.14 | $11.27 | $11.27 | 261,432 |
| 2023-02-06 | $11.33 | $11.34 | $11.12 | $11.18 | $11.18 | 282,163 |
| 2023-02-03 | $11.44 | $11.46 | $11.31 | $11.35 | $11.35 | 208,137 |
| 2023-02-02 | $11.42 | $11.46 | $11.40 | $11.46 | $11.46 | 288,941 |
| 2023-02-01 | $11.38 | $11.38 | $11.25 | $11.38 | $11.38 | 490,101 |
| 2023-01-31 | $11.25 | $11.32 | $11.25 | $11.32 | $11.32 | 407,244 |
| 2023-01-30 | $11.23 | $11.25 | $11.17 | $11.22 | $11.22 | 256,971 |
| 2023-01-27 | $11.20 | $11.25 | $11.16 | $11.19 | $11.19 | 294,768 |
| 2023-01-26 | $11.15 | $11.20 | $11.11 | $11.15 | $11.15 | 374,419 |
| 2023-01-25 | $11.07 | $11.15 | $10.90 | $11.13 | $11.13 | 440,631 |
| 2023-01-24 | $11.13 | $11.15 | $11.00 | $11.08 | $11.08 | 369,939 |
| 2023-01-23 | $10.88 | $11.13 | $10.83 | $11.11 | $11.11 | 517,274 |
| 2023-01-20 | $10.91 | $11.00 | $10.84 | $10.86 | $10.86 | 944,952 |
| 2023-01-19 | $10.94 | $10.95 | $10.85 | $10.92 | $10.92 | 326,828 |
| 2023-01-18 | $10.87 | $11.00 | $10.87 | $10.94 | $10.94 | 479,422 |
| 2023-01-17 | $10.66 | $10.80 | $10.64 | $10.80 | $10.80 | 419,490 |
| 2023-01-13 | $10.60 | $10.68 | $10.54 | $10.62 | $10.62 | 499,035 |
| 2023-01-12 | $10.50 | $10.69 | $10.40 | $10.69 | $10.69 | 564,398 |
| 2023-01-11 | $10.52 | $10.59 | $10.52 | $10.57 | $10.49 | 460,453 |
| 2023-01-10 | $10.50 | $10.58 | $10.48 | $10.52 | $10.44 | 522,038 |
| 2023-01-09 | $10.50 | $10.54 | $10.47 | $10.52 | $10.44 | 333,651 |
| 2023-01-06 | $10.28 | $10.52 | $10.28 | $10.50 | $10.42 | 218,480 |
| 2023-01-05 | $10.23 | $10.31 | $10.22 | $10.26 | $10.18 | 211,753 |
| 2023-01-04 | $10.26 | $10.31 | $10.24 | $10.28 | $10.20 | 339,191 |
| 2023-01-03 | $10.16 | $10.27 | $10.11 | $10.25 | $10.17 | 302,194 |
| 2022-12-30 | $10.06 | $10.15 | $9.99 | $10.10 | $10.02 | 680,418 |
| 2022-12-29 | $10.07 | $10.18 | $10.07 | $10.14 | $10.06 | 503,900 |
| 2022-12-28 | $10.04 | $10.16 | $10.02 | $10.05 | $9.97 | 567,165 |
| 2022-12-27 | $10.28 | $10.28 | $10.04 | $10.04 | $9.96 | 597,539 |
| 2022-12-23 | $10.28 | $10.32 | $10.25 | $10.29 | $10.21 | 453,540 |
| 2022-12-22 | $10.21 | $10.30 | $10.18 | $10.28 | $10.20 | 501,267 |
| 2022-12-21 | $10.17 | $10.28 | $10.17 | $10.25 | $10.17 | 435,851 |
| 2022-12-20 | $10.22 | $10.26 | $10.11 | $10.13 | $10.05 | 487,305 |
| 2022-12-19 | $10.38 | $10.39 | $10.25 | $10.25 | $10.17 | 402,008 |
| 2022-12-16 | $10.37 | $10.41 | $10.35 | $10.39 | $10.31 | 382,714 |
| 2022-12-15 | $10.34 | $10.45 | $10.34 | $10.37 | $10.29 | 448,760 |
| 2022-12-14 | $10.40 | $10.45 | $10.31 | $10.41 | $10.33 | 553,501 |
| 2022-12-13 | $10.56 | $10.73 | $10.42 | $10.49 | $10.33 | 440,238 |
| 2022-12-12 | $10.41 | $10.54 | $10.40 | $10.41 | $10.25 | 266,177 |
| 2022-12-09 | $10.44 | $10.48 | $10.36 | $10.40 | $10.24 | 268,108 |
| 2022-12-08 | $10.57 | $10.60 | $10.45 | $10.51 | $10.34 | 426,793 |
| 2022-12-07 | $10.54 | $10.75 | $10.50 | $10.60 | $10.43 | 370,936 |
| 2022-12-06 | $10.69 | $10.80 | $10.58 | $10.58 | $10.41 | 214,884 |
| 2022-12-05 | $10.76 | $10.76 | $10.62 | $10.71 | $10.54 | 288,931 |
| 2022-12-02 | $10.55 | $10.99 | $10.55 | $10.83 | $10.83 | 233,536 |
| 2022-12-01 | $10.70 | $10.78 | $10.64 | $10.67 | $10.67 | 237,046 |
| 2022-11-30 | $10.55 | $10.68 | $10.46 | $10.68 | $10.68 | 314,725 |
| 2022-11-29 | $10.53 | $10.56 | $10.44 | $10.47 | $10.47 | 199,536 |
| 2022-11-28 | $10.45 | $10.63 | $10.45 | $10.50 | $10.50 | 275,355 |
| 2022-11-25 | $10.48 | $10.51 | $10.44 | $10.44 | $10.44 | 83,790 |
| 2022-11-23 | $10.64 | $10.71 | $10.45 | $10.50 | $10.50 | 304,970 |
| 2022-11-22 | $10.56 | $10.72 | $10.49 | $10.64 | $10.64 | 217,979 |
| 2022-11-21 | $10.47 | $10.60 | $10.44 | $10.57 | $10.57 | 262,772 |
| 2022-11-18 | $10.53 | $10.59 | $10.48 | $10.54 | $10.54 | 156,944 |
| 2022-11-17 | $10.60 | $10.61 | $10.43 | $10.50 | $10.50 | 183,845 |
| 2022-11-16 | $10.59 | $10.71 | $10.54 | $10.67 | $10.67 | 213,406 |
| 2022-11-15 | $10.45 | $10.62 | $10.41 | $10.55 | $10.55 | 243,656 |
| 2022-11-14 | $10.47 | $10.50 | $10.35 | $10.38 | $10.38 | 255,041 |
| 2022-11-11 | $10.53 | $10.61 | $10.53 | $10.54 | $10.46 | 677,486 |
| 2022-11-10 | $10.48 | $10.54 | $10.35 | $10.52 | $10.44 | 556,848 |
| 2022-11-09 | $10.17 | $10.28 | $10.15 | $10.20 | $10.12 | 305,241 |
| 2022-11-08 | $10.17 | $10.34 | $10.15 | $10.24 | $10.16 | 214,762 |
| 2022-11-07 | $10.17 | $10.20 | $10.15 | $10.17 | $10.09 | 270,895 |
| 2022-11-04 | $10.22 | $10.22 | $10.14 | $10.14 | $10.06 | 221,593 |
| 2022-11-03 | $9.93 | $10.30 | $9.90 | $10.22 | $10.14 | 616,756 |
| 2022-11-02 | $10.01 | $10.14 | $9.97 | $10.05 | $9.97 | 419,815 |
| 2022-11-01 | $9.86 | $9.99 | $9.84 | $9.97 | $9.89 | 250,983 |
| 2022-10-31 | $9.83 | $9.88 | $9.76 | $9.85 | $9.77 | 276,122 |
| 2022-10-28 | $9.69 | $9.81 | $9.67 | $9.76 | $9.68 | 259,930 |
| 2022-10-27 | $9.58 | $9.85 | $9.58 | $9.69 | $9.61 | 271,273 |
| 2022-10-26 | $9.60 | $9.71 | $9.59 | $9.66 | $9.58 | 167,601 |
| 2022-10-25 | $9.50 | $9.65 | $9.50 | $9.56 | $9.48 | 276,026 |
| 2022-10-24 | $9.38 | $9.52 | $9.38 | $9.43 | $9.35 | 261,539 |
| 2022-10-21 | $9.27 | $9.45 | $9.27 | $9.38 | $9.30 | 252,149 |
| 2022-10-20 | $9.57 | $9.59 | $9.37 | $9.37 | $9.29 | 275,949 |
| 2022-10-19 | $9.61 | $9.75 | $9.58 | $9.60 | $9.52 | 430,180 |
| 2022-10-18 | $9.60 | $9.83 | $9.55 | $9.72 | $9.64 | 457,432 |
| 2022-10-17 | $9.45 | $9.58 | $9.45 | $9.50 | $9.42 | 177,023 |
| 2022-10-14 | $9.59 | $9.63 | $9.37 | $9.37 | $9.37 | 212,750 |
| 2022-10-13 | $9.45 | $9.76 | $9.38 | $9.59 | $9.59 | 401,699 |
| 2022-10-12 | $9.72 | $9.80 | $9.70 | $9.72 | $9.64 | 197,511 |
| 2022-10-11 | $9.76 | $9.87 | $9.76 | $9.77 | $9.69 | 224,758 |
| 2022-10-10 | $9.86 | $9.86 | $9.78 | $9.82 | $9.82 | 218,821 |
| 2022-10-07 | $9.88 | $9.95 | $9.84 | $9.88 | $9.88 | 235,031 |
| 2022-10-06 | $10.06 | $10.10 | $9.96 | $9.97 | $9.97 | 178,415 |
| 2022-10-05 | $10.00 | $10.12 | $9.98 | $10.05 | $10.05 | 228,748 |
| 2022-10-04 | $9.94 | $10.15 | $9.94 | $10.11 | $10.11 | 278,494 |
| 2022-10-03 | $9.61 | $9.87 | $9.54 | $9.79 | $9.79 | 268,796 |
| 2022-09-30 | $9.69 | $9.77 | $9.54 | $9.54 | $9.54 | 611,338 |
| 2022-09-29 | $9.87 | $9.87 | $9.57 | $9.59 | $9.59 | 335,650 |
| 2022-09-28 | $9.76 | $10.00 | $9.76 | $9.92 | $9.92 | 253,082 |
| 2022-09-27 | $9.88 | $9.99 | $9.70 | $9.70 | $9.70 | 334,317 |
| 2022-09-26 | $10.00 | $10.11 | $9.87 | $9.87 | $9.87 | 224,181 |
| 2022-09-23 | $10.10 | $10.23 | $10.00 | $10.04 | $10.04 | 341,455 |
| 2022-09-22 | $10.35 | $10.37 | $10.18 | $10.22 | $10.22 | 209,523 |
| 2022-09-21 | $10.35 | $10.51 | $10.35 | $10.40 | $10.40 | 167,569 |
| 2022-09-20 | $10.45 | $10.47 | $10.38 | $10.38 | $10.38 | 155,033 |
| 2022-09-19 | $10.50 | $10.56 | $10.45 | $10.52 | $10.52 | 116,343 |
| 2022-09-16 | $10.41 | $10.54 | $10.38 | $10.52 | $10.52 | 203,605 |
| 2022-09-15 | $10.72 | $10.76 | $10.51 | $10.51 | $10.51 | 159,818 |
| 2022-09-14 | $10.87 | $10.87 | $10.72 | $10.76 | $10.76 | 165,031 |
| 2022-09-13 | $10.91 | $11.00 | $10.85 | $10.90 | $10.82 | 168,114 |
| 2022-09-12 | $10.92 | $11.05 | $10.92 | $11.00 | $11.00 | 124,498 |
| 2022-09-09 | $10.91 | $10.98 | $10.83 | $10.91 | $10.91 | 183,617 |
| 2022-09-08 | $10.95 | $10.99 | $10.90 | $10.93 | $10.93 | 130,677 |
| 2022-09-07 | $10.85 | $10.99 | $10.84 | $10.97 | $10.97 | 122,450 |
| 2022-09-06 | $11.00 | $11.08 | $10.82 | $10.82 | $10.82 | 95,636 |
| 2022-09-02 | $10.90 | $11.05 | $10.89 | $10.91 | $10.91 | 126,112 |
| 2022-09-01 | $10.90 | $10.97 | $10.81 | $10.91 | $10.91 | 173,795 |
| 2022-08-31 | $11.21 | $11.31 | $10.91 | $10.95 | $10.95 | 257,004 |
| 2022-08-30 | $11.16 | $11.23 | $11.05 | $11.09 | $11.09 | 94,281 |
| 2022-08-29 | $11.16 | $11.27 | $11.16 | $11.17 | $11.17 | 141,077 |
| 2022-08-26 | $11.22 | $11.25 | $11.17 | $11.18 | $11.18 | 133,099 |
| 2022-08-25 | $11.20 | $11.34 | $11.14 | $11.24 | $11.24 | 207,734 |
| 2022-08-24 | $11.18 | $11.28 | $11.17 | $11.20 | $11.20 | 122,219 |
| 2022-08-23 | $11.18 | $11.24 | $11.15 | $11.23 | $11.23 | 211,479 |
| 2022-08-22 | $11.19 | $11.21 | $11.11 | $11.18 | $11.18 | 206,142 |
| 2022-08-19 | $11.32 | $11.35 | $11.17 | $11.24 | $11.24 | 212,192 |
| 2022-08-18 | $11.33 | $11.48 | $11.33 | $11.38 | $11.38 | 214,803 |
| 2022-08-17 | $11.70 | $11.71 | $11.33 | $11.38 | $11.38 | 192,768 |
| 2022-08-16 | $11.66 | $11.75 | $11.62 | $11.75 | $11.75 | 157,526 |
| 2022-08-15 | $11.74 | $11.79 | $11.63 | $11.69 | $11.69 | 264,867 |
| 2022-08-12 | $11.59 | $11.72 | $11.58 | $11.67 | $11.67 | 104,357 |
| 2022-08-11 | $11.67 | $11.73 | $11.61 | $11.66 | $11.58 | 192,346 |
| 2022-08-10 | $11.69 | $11.73 | $11.62 | $11.69 | $11.61 | 242,438 |
| 2022-08-09 | $11.47 | $11.63 | $11.45 | $11.57 | $11.49 | 250,352 |
| 2022-08-08 | $11.42 | $11.56 | $11.42 | $11.50 | $11.42 | 198,630 |
| 2022-08-05 | $11.41 | $11.65 | $11.31 | $11.35 | $11.27 | 202,598 |
| 2022-08-04 | $11.43 | $11.66 | $11.43 | $11.50 | $11.42 | 310,151 |
| 2022-08-03 | $11.41 | $11.56 | $11.40 | $11.45 | $11.37 | 371,689 |
| 2022-08-02 | $11.48 | $11.60 | $11.40 | $11.41 | $11.33 | 317,398 |
| 2022-08-01 | $11.70 | $11.81 | $11.43 | $11.44 | $11.36 | 340,942 |
| 2022-07-29 | $11.62 | $11.69 | $11.55 | $11.67 | $11.59 | 298,254 |
| 2022-07-28 | $11.39 | $11.64 | $11.37 | $11.58 | $11.50 | 200,022 |
| 2022-07-27 | $11.31 | $11.45 | $11.30 | $11.41 | $11.33 | 246,736 |
| 2022-07-26 | $11.28 | $11.36 | $11.24 | $11.26 | $11.18 | 177,170 |
| 2022-07-25 | $11.24 | $11.33 | $11.18 | $11.28 | $11.20 | 230,069 |
| 2022-07-22 | $11.14 | $11.22 | $11.10 | $11.11 | $11.03 | 339,155 |
| 2022-07-21 | $11.04 | $11.18 | $11.04 | $11.12 | $11.04 | 453,987 |
| 2022-07-20 | $10.80 | $11.19 | $10.80 | $11.12 | $11.04 | 279,126 |
| 2022-07-19 | $10.68 | $10.91 | $10.68 | $10.85 | $10.77 | 215,260 |
| 2022-07-18 | $10.82 | $10.87 | $10.68 | $10.68 | $10.60 | 163,222 |
| 2022-07-15 | $10.94 | $10.97 | $10.82 | $10.82 | $10.74 | 814,151 |
| 2022-07-14 | $10.80 | $10.96 | $10.80 | $10.92 | $10.84 | 296,682 |
| 2022-07-13 | $10.92 | $11.11 | $10.85 | $11.01 | $10.85 | 281,597 |
| 2022-07-12 | $10.90 | $11.17 | $10.90 | $11.01 | $10.85 | 305,528 |
| 2022-07-11 | $10.82 | $11.10 | $10.82 | $10.96 | $10.80 | 396,077 |
| 2022-07-08 | $10.87 | $10.90 | $10.77 | $10.82 | $10.66 | 162,269 |
| 2022-07-07 | $10.84 | $10.96 | $10.80 | $10.96 | $10.80 | 158,656 |
| 2022-07-06 | $10.90 | $10.95 | $10.83 | $10.87 | $10.71 | 164,028 |
| 2022-07-05 | $10.90 | $10.93 | $10.84 | $10.90 | $10.74 | 233,568 |
| 2022-07-01 | $10.85 | $11.00 | $10.85 | $10.94 | $10.78 | 220,348 |
| 2022-06-30 | $10.71 | $10.93 | $10.71 | $10.89 | $10.73 | 406,092 |
| 2022-06-29 | $10.71 | $10.80 | $10.70 | $10.71 | $10.55 | 122,089 |
| 2022-06-28 | $10.71 | $10.84 | $10.71 | $10.74 | $10.58 | 185,457 |
| 2022-06-27 | $10.77 | $10.87 | $10.65 | $10.70 | $10.54 | 216,619 |
| 2022-06-24 | $10.73 | $10.88 | $10.73 | $10.79 | $10.63 | 227,790 |
| 2022-06-23 | $10.61 | $10.74 | $10.58 | $10.67 | $10.51 | 689,009 |
| 2022-06-22 | $10.52 | $10.65 | $10.50 | $10.58 | $10.42 | 176,586 |
| 2022-06-21 | $10.51 | $10.60 | $10.50 | $10.52 | $10.37 | 219,668 |
| 2022-06-17 | $10.31 | $10.56 | $10.30 | $10.53 | $10.38 | 371,468 |
| 2022-06-16 | $10.34 | $10.37 | $10.24 | $10.30 | $10.15 | 500,154 |
| 2022-06-15 | $10.34 | $10.49 | $10.34 | $10.44 | $10.29 | 311,835 |
| 2022-06-14 | $10.58 | $10.64 | $10.31 | $10.32 | $10.17 | 897,461 |
| 2022-06-13 | $11.06 | $11.07 | $10.65 | $10.69 | $10.45 | 541,112 |
| 2022-06-10 | $11.14 | $11.14 | $11.07 | $11.10 | $10.85 | 157,282 |
| 2022-06-09 | $11.22 | $11.29 | $11.17 | $11.20 | $10.95 | 194,885 |
| 2022-06-08 | $11.43 | $11.46 | $11.33 | $11.33 | $11.07 | 231,292 |
| 2022-06-07 | $11.47 | $11.54 | $11.42 | $11.51 | $11.25 | 222,036 |
| 2022-06-06 | $11.52 | $11.59 | $11.40 | $11.43 | $11.17 | 206,641 |
| 2022-06-03 | $11.47 | $11.66 | $11.45 | $11.45 | $11.19 | 213,657 |
| 2022-06-02 | $11.36 | $11.68 | $11.36 | $11.58 | $11.32 | 278,939 |
| 2022-06-01 | $11.54 | $11.63 | $11.40 | $11.46 | $11.20 | 184,674 |
| 2022-05-31 | $11.69 | $11.71 | $11.48 | $11.54 | $11.28 | 233,285 |
| 2022-05-27 | $11.49 | $11.68 | $11.47 | $11.67 | $11.41 | 331,947 |
| 2022-05-26 | $11.18 | $11.46 | $11.18 | $11.39 | $11.13 | 362,964 |
| 2022-05-25 | $11.07 | $11.24 | $11.02 | $11.22 | $10.97 | 273,245 |
| 2022-05-24 | $10.96 | $11.09 | $10.96 | $11.05 | $10.80 | 274,976 |
| 2022-05-23 | $11.11 | $11.23 | $10.97 | $10.97 | $10.72 | 308,598 |
| 2022-05-20 | $11.05 | $11.16 | $11.05 | $11.13 | $10.88 | 199,177 |
| 2022-05-19 | $10.98 | $11.12 | $10.98 | $11.05 | $10.80 | 203,227 |
| 2022-05-18 | $11.01 | $11.06 | $10.96 | $11.04 | $10.79 | 288,968 |
| 2022-05-17 | $11.06 | $11.09 | $10.96 | $11.08 | $10.83 | 302,089 |
| 2022-05-16 | $11.04 | $11.07 | $11.02 | $11.05 | $10.80 | 208,665 |
| 2022-05-13 | $11.09 | $11.16 | $11.05 | $11.07 | $10.82 | 184,376 |
| 2022-05-12 | $11.18 | $11.30 | $11.13 | $11.17 | $10.83 | 317,487 |
| 2022-05-11 | $11.15 | $11.36 | $11.15 | $11.18 | $10.84 | 322,630 |
| 2022-05-10 | $11.24 | $11.32 | $11.15 | $11.24 | $10.90 | 352,723 |
| 2022-05-09 | $11.19 | $11.26 | $11.16 | $11.21 | $10.87 | 566,235 |
| 2022-05-06 | $11.33 | $11.44 | $11.28 | $11.28 | $10.94 | 244,499 |
| 2022-05-05 | $11.53 | $11.54 | $11.32 | $11.40 | $11.06 | 563,838 |
| 2022-05-04 | $11.40 | $11.63 | $11.38 | $11.61 | $11.26 | 232,211 |
| 2022-05-03 | $11.38 | $11.51 | $11.38 | $11.43 | $11.09 | 295,760 |
| 2022-05-02 | $11.47 | $11.48 | $11.41 | $11.44 | $11.10 | 345,827 |
| 2022-04-29 | $11.60 | $11.61 | $11.50 | $11.50 | $11.15 | 408,294 |
| 2022-04-28 | $11.64 | $11.68 | $11.59 | $11.65 | $11.30 | 424,828 |
| 2022-04-27 | $11.73 | $11.78 | $11.62 | $11.62 | $11.27 | 605,181 |
| 2022-04-26 | $11.85 | $11.93 | $11.69 | $11.71 | $11.36 | 428,041 |
| 2022-04-25 | $11.85 | $11.95 | $11.82 | $11.88 | $11.52 | 182,679 |
| 2022-04-22 | $11.94 | $11.95 | $11.85 | $11.87 | $11.51 | 162,915 |
| 2022-04-21 | $12.05 | $12.06 | $11.95 | $11.96 | $11.60 | 265,277 |
| 2022-04-20 | $11.99 | $12.10 | $11.97 | $12.06 | $11.70 | 292,896 |
| 2022-04-19 | $11.79 | $12.06 | $11.77 | $12.01 | $11.65 | 468,026 |
| 2022-04-18 | $11.83 | $12.02 | $11.82 | $11.84 | $11.48 | 379,969 |
| 2022-04-14 | $12.02 | $12.11 | $11.96 | $11.96 | $11.60 | 196,263 |
| 2022-04-13 | $12.17 | $12.24 | $12.11 | $12.12 | $11.76 | 180,829 |
| 2022-04-12 | $12.14 | $12.34 | $12.14 | $12.30 | $11.85 | 232,582 |
| 2022-04-11 | $12.25 | $12.28 | $12.11 | $12.14 | $11.69 | 829,790 |
| 2022-04-08 | $12.47 | $12.54 | $12.32 | $12.33 | $11.88 | 239,378 |
| 2022-04-07 | $12.53 | $12.57 | $12.44 | $12.52 | $12.06 | 237,510 |
| 2022-04-06 | $12.72 | $12.72 | $12.46 | $12.59 | $12.13 | 249,962 |
| 2022-04-05 | $12.83 | $12.96 | $12.69 | $12.80 | $12.33 | 286,360 |
| 2022-04-04 | $12.65 | $13.00 | $12.65 | $13.00 | $12.52 | 320,185 |
| 2022-04-01 | $12.57 | $12.70 | $12.45 | $12.65 | $12.19 | 298,724 |
| 2022-03-31 | $12.47 | $12.57 | $12.41 | $12.56 | $12.10 | 635,485 |
| 2022-03-30 | $12.30 | $12.39 | $12.28 | $12.39 | $11.94 | 232,692 |
| 2022-03-29 | $12.29 | $12.36 | $12.25 | $12.31 | $11.86 | 231,747 |
| 2022-03-28 | $12.10 | $12.21 | $12.10 | $12.20 | $11.75 | 331,004 |
| 2022-03-25 | $12.21 | $12.21 | $12.06 | $12.13 | $11.69 | 339,967 |
| 2022-03-24 | $12.20 | $12.25 | $12.12 | $12.23 | $11.78 | 211,372 |
| 2022-03-23 | $12.18 | $12.28 | $12.17 | $12.17 | $11.72 | 309,854 |
| 2022-03-22 | $12.29 | $12.32 | $12.22 | $12.26 | $11.81 | 196,378 |
| 2022-03-21 | $12.43 | $12.46 | $12.30 | $12.32 | $11.87 | 251,127 |
| 2022-03-18 | $12.40 | $12.46 | $12.37 | $12.44 | $11.98 | 242,818 |
| 2022-03-17 | $12.11 | $12.40 | $12.11 | $12.37 | $11.92 | 268,829 |
| 2022-03-16 | $12.03 | $12.19 | $11.99 | $12.11 | $11.67 | 449,518 |
| 2022-03-15 | $12.00 | $12.15 | $12.00 | $12.05 | $11.61 | 327,236 |
| 2022-03-14 | $12.31 | $12.37 | $12.02 | $12.04 | $11.60 | 545,522 |
| 2022-03-11 | $12.45 | $12.54 | $12.40 | $12.42 | $11.88 | 389,397 |
| 2022-03-10 | $12.58 | $12.60 | $12.40 | $12.46 | $11.92 | 269,462 |
| 2022-03-09 | $12.59 | $12.69 | $12.52 | $12.54 | $12.00 | 293,687 |
| 2022-03-08 | $12.66 | $12.76 | $12.53 | $12.61 | $12.06 | 477,622 |
| 2022-03-07 | $12.85 | $13.03 | $12.67 | $12.69 | $12.14 | 255,104 |
| 2022-03-04 | $13.06 | $13.08 | $12.88 | $12.89 | $12.33 | 226,080 |
| 2022-03-03 | $12.99 | $13.08 | $12.97 | $13.06 | $12.49 | 208,421 |
| 2022-03-02 | $12.97 | $13.03 | $12.91 | $12.95 | $12.39 | 271,984 |
| 2022-03-01 | $12.90 | $13.07 | $12.90 | $12.98 | $12.42 | 316,465 |
| 2022-02-28 | $12.77 | $12.91 | $12.76 | $12.88 | $12.32 | 274,835 |
| 2022-02-25 | $12.70 | $12.84 | $12.70 | $12.77 | $12.22 | 250,415 |
| 2022-02-24 | $12.50 | $12.71 | $12.47 | $12.66 | $12.11 | 279,146 |
| 2022-02-23 | $12.65 | $12.70 | $12.62 | $12.62 | $12.07 | 219,865 |
| 2022-02-22 | $12.69 | $12.79 | $12.61 | $12.65 | $12.10 | 386,530 |
| 2022-02-18 | $12.75 | $12.85 | $12.75 | $12.81 | $12.25 | 215,566 |
| 2022-02-17 | $12.79 | $12.88 | $12.72 | $12.75 | $12.20 | 495,268 |
| 2022-02-16 | $12.75 | $12.89 | $12.75 | $12.82 | $12.26 | 516,079 |
| 2022-02-15 | $12.90 | $13.00 | $12.75 | $12.78 | $12.23 | 518,405 |
| 2022-02-14 | $13.18 | $13.20 | $12.79 | $12.90 | $12.34 | 767,207 |
| 2022-02-11 | $13.62 | $13.65 | $13.27 | $13.30 | $12.64 | 425,827 |
| 2022-02-10 | $13.65 | $13.69 | $13.55 | $13.62 | $12.95 | 576,275 |
| 2022-02-09 | $13.54 | $13.71 | $13.54 | $13.67 | $12.99 | 247,653 |
| 2022-02-08 | $13.52 | $13.60 | $13.50 | $13.51 | $12.84 | 285,085 |
| 2022-02-07 | $13.58 | $13.62 | $13.52 | $13.55 | $12.88 | 289,691 |
| 2022-02-04 | $13.63 | $13.66 | $13.56 | $13.59 | $12.92 | 239,335 |
| 2022-02-03 | $13.73 | $13.73 | $13.65 | $13.67 | $12.99 | 225,749 |
| 2022-02-02 | $13.71 | $13.81 | $13.71 | $13.79 | $13.11 | 308,630 |
| 2022-02-01 | $13.65 | $13.74 | $13.65 | $13.71 | $13.03 | 232,135 |
| 2022-01-31 | $13.71 | $13.71 | $13.58 | $13.66 | $12.98 | 283,765 |
| 2022-01-28 | $13.62 | $13.71 | $13.54 | $13.71 | $13.03 | 235,230 |
| 2022-01-27 | $13.68 | $13.69 | $13.61 | $13.66 | $12.98 | 245,275 |
| 2022-01-26 | $13.64 | $13.67 | $13.57 | $13.62 | $12.95 | 288,187 |
| 2022-01-25 | $13.57 | $13.65 | $13.47 | $13.53 | $12.86 | 599,501 |
| 2022-01-24 | $13.84 | $13.87 | $13.44 | $13.70 | $13.02 | 620,402 |
| 2022-01-21 | $13.90 | $14.04 | $13.80 | $13.95 | $13.26 | 1,087,769 |
| 2022-01-20 | $13.95 | $14.05 | $13.87 | $13.87 | $13.18 | 368,091 |
| 2022-01-19 | $13.92 | $14.03 | $13.87 | $13.91 | $13.22 | 454,216 |
| 2022-01-18 | $14.16 | $14.20 | $13.90 | $13.92 | $13.23 | 646,587 |
| 2022-01-14 | $14.35 | $14.39 | $14.12 | $14.16 | $13.46 | 477,221 |
| 2022-01-13 | $14.45 | $14.48 | $14.36 | $14.36 | $13.65 | 201,375 |
| 2022-01-12 | $14.45 | $14.52 | $14.44 | $14.48 | $13.76 | 201,029 |
| 2022-01-11 | $14.45 | $14.49 | $14.38 | $14.45 | $13.73 | 242,090 |
| 2022-01-10 | $14.36 | $14.41 | $14.30 | $14.39 | $13.68 | 223,224 |
| 2022-01-07 | $14.39 | $14.44 | $14.34 | $14.37 | $13.66 | 183,802 |
| 2022-01-06 | $14.33 | $14.38 | $14.25 | $14.35 | $13.64 | 356,445 |
| 2022-01-05 | $14.80 | $14.83 | $14.26 | $14.33 | $13.62 | 550,490 |
| 2022-01-04 | $14.86 | $14.86 | $14.72 | $14.82 | $14.09 | 239,993 |
| 2022-01-03 | $15.08 | $15.08 | $14.85 | $14.87 | $14.13 | 251,518 |
| 2021-12-31 | $14.98 | $15.05 | $14.94 | $15.05 | $14.30 | 182,552 |
| 2021-12-30 | $15.05 | $15.12 | $14.94 | $14.95 | $14.21 | 248,157 |
| 2021-12-29 | $15.17 | $15.17 | $15.08 | $15.10 | $14.27 | 117,908 |
| 2021-12-28 | $15.16 | $15.19 | $15.12 | $15.13 | $14.30 | 189,873 |
| 2021-12-27 | $15.18 | $15.18 | $15.07 | $15.12 | $14.29 | 264,217 |
| 2021-12-23 | $15.15 | $15.17 | $15.08 | $15.16 | $14.33 | 329,808 |
| 2021-12-22 | $15.10 | $15.17 | $15.08 | $15.15 | $14.32 | 193,230 |
| 2021-12-21 | $14.96 | $15.03 | $14.91 | $15.00 | $14.18 | 168,785 |
| 2021-12-20 | $15.06 | $15.15 | $14.86 | $14.90 | $14.08 | 253,245 |
| 2021-12-17 | $15.02 | $15.16 | $14.98 | $15.15 | $14.32 | 141,154 |
| 2021-12-16 | $15.06 | $15.08 | $14.95 | $15.00 | $14.18 | 127,593 |
| 2021-12-15 | $15.05 | $15.09 | $14.93 | $15.01 | $14.19 | 140,657 |
| 2021-12-14 | $14.97 | $15.02 | $14.95 | $15.01 | $14.19 | 164,491 |
| 2021-12-13 | $15.07 | $15.10 | $14.99 | $15.03 | $14.13 | 159,171 |
| 2021-12-10 | $15.12 | $15.13 | $15.03 | $15.05 | $14.15 | 185,950 |
| 2021-12-09 | $15.09 | $15.12 | $15.08 | $15.10 | $14.19 | 113,102 |
| 2021-12-08 | $15.06 | $15.10 | $15.02 | $15.10 | $14.19 | 144,750 |
| 2021-12-07 | $15.01 | $15.12 | $14.99 | $14.99 | $14.09 | 145,449 |
| 2021-12-06 | $14.95 | $14.99 | $14.94 | $14.96 | $14.06 | 109,783 |
| 2021-12-03 | $14.94 | $14.97 | $14.88 | $14.94 | $14.04 | 173,294 |
| 2021-12-02 | $14.89 | $14.97 | $14.89 | $14.90 | $14.00 | 103,734 |
| 2021-12-01 | $14.89 | $14.96 | $14.81 | $14.89 | $14.00 | 131,085 |
| 2021-11-30 | $14.90 | $14.91 | $14.83 | $14.90 | $14.00 | 172,500 |
| 2021-11-29 | $14.95 | $14.97 | $14.82 | $14.86 | $13.97 | 144,371 |
| 2021-11-26 | $14.95 | $14.97 | $14.92 | $14.95 | $14.05 | 89,842 |
| 2021-11-24 | $15.00 | $15.04 | $14.90 | $14.92 | $14.02 | 165,884 |
| 2021-11-23 | $14.99 | $15.05 | $14.90 | $14.98 | $14.08 | 341,722 |
| 2021-11-22 | $15.08 | $15.09 | $14.85 | $14.96 | $14.06 | 216,077 |
| 2021-11-19 | $15.05 | $15.11 | $15.00 | $15.08 | $14.17 | 126,084 |
| 2021-11-18 | $15.03 | $15.10 | $14.96 | $15.00 | $14.10 | 177,476 |
| 2021-11-17 | $15.13 | $15.15 | $15.03 | $15.06 | $14.16 | 119,222 |
| 2021-11-16 | $15.17 | $15.19 | $15.11 | $15.16 | $14.25 | 118,795 |
| 2021-11-15 | $15.15 | $15.19 | $15.10 | $15.17 | $14.26 | 161,965 |
| 2021-11-12 | $15.19 | $15.22 | $15.10 | $15.15 | $14.24 | 105,345 |
| 2021-11-11 | $15.25 | $15.25 | $15.20 | $15.23 | $14.24 | 153,861 |
| 2021-11-10 | $15.34 | $15.66 | $15.19 | $15.20 | $14.21 | 162,610 |
| 2021-11-09 | $15.24 | $15.28 | $15.22 | $15.25 | $14.25 | 213,323 |
| 2021-11-08 | $15.24 | $15.28 | $15.17 | $15.19 | $14.20 | 247,545 |
| 2021-11-05 | $15.21 | $15.30 | $15.20 | $15.22 | $14.23 | 283,323 |
| 2021-11-04 | $15.16 | $15.32 | $15.15 | $15.26 | $14.26 | 192,278 |
| 2021-11-03 | $15.24 | $15.25 | $15.18 | $15.19 | $14.20 | 131,572 |
| 2021-11-02 | $15.24 | $15.26 | $15.20 | $15.22 | $14.23 | 112,530 |
| 2021-11-01 | $15.28 | $15.30 | $15.20 | $15.22 | $14.23 | 181,207 |
| 2021-10-29 | $15.25 | $15.30 | $15.20 | $15.23 | $14.24 | 132,268 |
| 2021-10-28 | $15.35 | $15.38 | $15.24 | $15.25 | $14.25 | 142,156 |
| 2021-10-27 | $15.36 | $15.39 | $15.31 | $15.35 | $14.35 | 189,292 |
| 2021-10-26 | $15.09 | $15.58 | $15.04 | $15.32 | $14.32 | 230,621 |
| 2021-10-25 | $15.08 | $15.10 | $15.01 | $15.02 | $14.04 | 164,884 |
| 2021-10-22 | $15.12 | $15.17 | $15.00 | $15.10 | $14.11 | 143,772 |
| 2021-10-21 | $15.13 | $15.15 | $15.07 | $15.08 | $14.10 | 130,104 |
| 2021-10-20 | $15.26 | $15.30 | $15.11 | $15.15 | $14.16 | 158,967 |
| 2021-10-19 | $15.18 | $15.27 | $15.18 | $15.26 | $14.26 | 150,600 |
| 2021-10-18 | $15.07 | $15.18 | $15.02 | $15.18 | $14.19 | 135,904 |
| 2021-10-15 | $15.13 | $15.15 | $15.05 | $15.07 | $14.09 | 138,741 |
| 2021-10-14 | $15.16 | $15.18 | $15.09 | $15.12 | $14.13 | 142,483 |
| 2021-10-13 | $15.21 | $15.24 | $15.20 | $15.22 | $14.15 | 182,436 |
| 2021-10-12 | $15.27 | $15.32 | $15.21 | $15.21 | $14.14 | 196,175 |
| 2021-10-11 | $15.24 | $15.38 | $15.24 | $15.26 | $14.19 | 137,316 |
| 2021-10-08 | $15.24 | $15.26 | $15.20 | $15.22 | $14.15 | 111,949 |
| 2021-10-07 | $15.24 | $15.33 | $15.20 | $15.25 | $14.18 | 100,342 |
| 2021-10-06 | $15.17 | $15.30 | $15.08 | $15.23 | $14.16 | 122,594 |
| 2021-10-05 | $15.14 | $15.25 | $15.14 | $15.18 | $14.11 | 140,888 |
| 2021-10-04 | $15.22 | $15.25 | $15.12 | $15.17 | $14.10 | 134,778 |
| 2021-10-01 | $15.20 | $15.25 | $15.11 | $15.22 | $14.15 | 125,404 |
| 2021-09-30 | $15.05 | $15.26 | $15.01 | $15.15 | $14.08 | 273,475 |
| 2021-09-29 | $15.28 | $15.28 | $14.93 | $14.95 | $13.90 | 355,046 |
| 2021-09-28 | $15.39 | $15.45 | $15.26 | $15.28 | $14.20 | 157,883 |
| 2021-09-27 | $15.60 | $15.61 | $15.31 | $15.42 | $14.33 | 248,844 |
| 2021-09-24 | $15.61 | $15.64 | $15.53 | $15.56 | $14.46 | 234,051 |
| 2021-09-23 | $15.68 | $15.71 | $15.55 | $15.62 | $14.52 | 102,810 |
| 2021-09-22 | $15.65 | $15.69 | $15.60 | $15.65 | $14.55 | 162,313 |
| 2021-09-21 | $15.52 | $15.67 | $15.48 | $15.58 | $14.48 | 303,784 |
| 2021-09-20 | $15.48 | $15.50 | $15.42 | $15.45 | $14.36 | 152,918 |
| 2021-09-17 | $15.68 | $15.68 | $15.47 | $15.52 | $14.43 | 109,095 |
| 2021-09-16 | $15.55 | $15.65 | $15.55 | $15.65 | $14.55 | 73,627 |
| 2021-09-15 | $15.56 | $15.64 | $15.54 | $15.56 | $14.46 | 146,627 |
| 2021-09-14 | $15.64 | $15.64 | $15.50 | $15.55 | $14.46 | 124,777 |
| 2021-09-13 | $15.60 | $15.68 | $15.56 | $15.67 | $14.49 | 162,190 |
| 2021-09-10 | $15.62 | $15.62 | $15.58 | $15.60 | $14.42 | 132,372 |
| 2021-09-09 | $15.54 | $15.62 | $15.50 | $15.57 | $14.40 | 152,889 |
| 2021-09-08 | $15.56 | $15.57 | $15.47 | $15.54 | $14.37 | 167,924 |
| 2021-09-07 | $15.32 | $15.49 | $15.32 | $15.49 | $14.32 | 187,028 |
| 2021-09-03 | $15.36 | $15.42 | $15.26 | $15.29 | $14.14 | 178,270 |
| 2021-09-02 | $15.40 | $15.45 | $15.35 | $15.37 | $14.21 | 142,491 |
| 2021-09-01 | $15.35 | $15.47 | $15.29 | $15.35 | $14.19 | 240,392 |
| 2021-08-31 | $15.38 | $15.38 | $15.24 | $15.33 | $14.17 | 284,604 |
| 2021-08-30 | $15.14 | $15.29 | $15.12 | $15.29 | $14.14 | 152,823 |
| 2021-08-27 | $15.13 | $15.20 | $15.08 | $15.12 | $13.98 | 345,632 |
| 2021-08-26 | $15.21 | $15.22 | $15.11 | $15.12 | $13.98 | 239,390 |
| 2021-08-25 | $15.31 | $15.31 | $15.16 | $15.21 | $14.06 | 179,134 |
| 2021-08-24 | $15.39 | $15.39 | $15.26 | $15.30 | $14.15 | 168,579 |
| 2021-08-23 | $15.40 | $15.41 | $15.30 | $15.34 | $14.18 | 162,061 |
| 2021-08-20 | $15.38 | $15.40 | $15.37 | $15.39 | $14.23 | 131,908 |
| 2021-08-19 | $15.43 | $15.43 | $15.36 | $15.38 | $14.22 | 127,353 |
| 2021-08-18 | $15.41 | $15.43 | $15.38 | $15.41 | $14.25 | 91,183 |
| 2021-08-17 | $15.45 | $15.52 | $15.41 | $15.42 | $14.26 | 133,499 |
| 2021-08-16 | $15.50 | $15.51 | $15.46 | $15.48 | $14.31 | 103,901 |
| 2021-08-13 | $15.55 | $15.55 | $15.49 | $15.50 | $14.33 | 88,182 |
| 2021-08-12 | $15.64 | $15.64 | $15.52 | $15.58 | $14.33 | 183,796 |
| 2021-08-11 | $15.64 | $15.64 | $15.57 | $15.60 | $14.35 | 136,925 |
| 2021-08-10 | $15.60 | $15.62 | $15.56 | $15.59 | $14.34 | 135,165 |
| 2021-08-09 | $15.64 | $15.67 | $15.54 | $15.58 | $14.33 | 120,629 |
| 2021-08-06 | $15.65 | $15.66 | $15.55 | $15.60 | $14.35 | 151,820 |
| 2021-08-05 | $15.63 | $15.68 | $15.60 | $15.64 | $14.38 | 161,840 |
| 2021-08-04 | $15.59 | $15.63 | $15.55 | $15.62 | $14.36 | 161,165 |
| 2021-08-03 | $15.51 | $15.59 | $15.46 | $15.58 | $14.33 | 144,386 |
| 2021-08-02 | $15.43 | $15.51 | $15.43 | $15.46 | $14.22 | 158,237 |
| 2021-07-30 | $15.58 | $15.66 | $15.37 | $15.43 | $14.19 | 587,247 |
| 2021-07-29 | $15.58 | $15.58 | $15.50 | $15.55 | $14.30 | 160,252 |
| 2021-07-28 | $15.55 | $15.60 | $15.48 | $15.53 | $14.28 | 189,373 |
| 2021-07-27 | $15.48 | $15.60 | $15.46 | $15.51 | $14.26 | 196,083 |
| 2021-07-26 | $15.58 | $15.66 | $15.44 | $15.46 | $14.22 | 182,534 |
| 2021-07-23 | $15.83 | $15.95 | $15.46 | $15.57 | $14.32 | 293,933 |
| 2021-07-22 | $15.81 | $15.83 | $15.73 | $15.82 | $14.55 | 176,420 |
| 2021-07-21 | $15.67 | $15.87 | $15.64 | $15.76 | $14.49 | 181,775 |
| 2021-07-20 | $15.45 | $15.67 | $15.42 | $15.63 | $14.37 | 176,053 |
| 2021-07-19 | $15.67 | $15.72 | $15.36 | $15.43 | $14.19 | 257,096 |
| 2021-07-16 | $15.80 | $15.93 | $15.68 | $15.69 | $14.43 | 1,173,595 |
| 2021-07-15 | $15.80 | $15.81 | $15.72 | $15.79 | $14.52 | 224,861 |
| 2021-07-14 | $15.90 | $15.93 | $15.71 | $15.82 | $14.55 | 237,691 |
| 2021-07-13 | $15.87 | $15.95 | $15.83 | $15.93 | $14.57 | 293,755 |
| 2021-07-12 | $15.61 | $15.93 | $15.61 | $15.85 | $14.50 | 507,603 |
| 2021-07-09 | $15.62 | $15.64 | $15.52 | $15.52 | $14.20 | 136,490 |
| 2021-07-08 | $15.70 | $15.70 | $15.58 | $15.66 | $14.33 | 151,072 |
| 2021-07-07 | $15.60 | $15.69 | $15.59 | $15.69 | $14.35 | 132,410 |
| 2021-07-06 | $15.61 | $15.67 | $15.54 | $15.59 | $14.26 | 166,103 |
| 2021-07-02 | $15.75 | $15.75 | $15.62 | $15.65 | $14.32 | 245,503 |
| 2021-07-01 | $15.60 | $15.88 | $15.55 | $15.72 | $14.38 | 268,960 |
| 2021-06-30 | $15.55 | $15.63 | $15.46 | $15.59 | $14.26 | 446,052 |
| 2021-06-29 | $15.43 | $15.50 | $15.40 | $15.46 | $14.14 | 153,681 |
| 2021-06-28 | $15.32 | $15.43 | $15.32 | $15.40 | $14.09 | 186,155 |
| 2021-06-25 | $15.29 | $15.32 | $15.26 | $15.27 | $13.97 | 111,004 |
| 2021-06-24 | $15.23 | $15.33 | $15.20 | $15.24 | $13.94 | 150,331 |
| 2021-06-23 | $15.22 | $15.28 | $15.15 | $15.26 | $13.96 | 159,121 |
| 2021-06-22 | $15.30 | $15.31 | $15.10 | $15.15 | $13.86 | 183,075 |
| 2021-06-21 | $15.19 | $15.33 | $15.13 | $15.24 | $13.94 | 265,773 |
| 2021-06-18 | $15.14 | $15.20 | $15.08 | $15.13 | $13.84 | 151,556 |
| 2021-06-17 | $15.19 | $15.21 | $15.10 | $15.14 | $13.85 | 213,690 |
| 2021-06-16 | $15.16 | $15.32 | $15.12 | $15.14 | $13.85 | 129,419 |
| 2021-06-15 | $15.28 | $15.28 | $15.11 | $15.16 | $13.87 | 155,013 |
| 2021-06-14 | $15.18 | $15.25 | $15.17 | $15.17 | $13.88 | 132,449 |
| 2021-06-11 | $15.22 | $15.29 | $15.20 | $15.23 | $13.86 | 166,449 |
| 2021-06-10 | $15.35 | $15.37 | $15.17 | $15.21 | $13.84 | 241,133 |
| 2021-06-09 | $15.25 | $15.25 | $15.18 | $15.25 | $13.87 | 182,374 |
| 2021-06-08 | $15.31 | $15.31 | $15.13 | $15.17 | $13.80 | 175,225 |
| 2021-06-07 | $15.27 | $15.28 | $15.20 | $15.25 | $13.87 | 185,438 |
| 2021-06-04 | $15.17 | $15.25 | $15.15 | $15.25 | $13.87 | 156,752 |
| 2021-06-03 | $15.10 | $15.18 | $15.03 | $15.14 | $13.77 | 172,574 |
| 2021-06-02 | $15.08 | $15.15 | $15.08 | $15.10 | $13.74 | 147,320 |
| 2021-06-01 | $15.09 | $15.12 | $15.03 | $15.03 | $13.67 | 160,808 |
| 2021-05-28 | $15.04 | $15.10 | $15.02 | $15.09 | $13.73 | 133,706 |
| 2021-05-27 | $15.03 | $15.06 | $14.99 | $15.04 | $13.68 | 182,530 |
| 2021-05-26 | $15.04 | $15.09 | $15.00 | $15.06 | $13.70 | 167,488 |
| 2021-05-25 | $15.02 | $15.03 | $14.98 | $14.98 | $13.63 | 121,484 |
| 2021-05-24 | $15.05 | $15.07 | $15.00 | $15.03 | $13.67 | 169,698 |
| 2021-05-21 | $14.97 | $15.07 | $14.95 | $15.04 | $13.68 | 182,253 |
| 2021-05-20 | $14.96 | $14.97 | $14.86 | $14.96 | $13.61 | 204,200 |
| 2021-05-19 | $14.85 | $14.92 | $14.79 | $14.91 | $13.56 | 260,076 |
| 2021-05-18 | $14.85 | $14.88 | $14.82 | $14.87 | $13.53 | 170,829 |
| 2021-05-17 | $14.82 | $14.88 | $14.75 | $14.82 | $13.48 | 214,928 |
| 2021-05-14 | $14.83 | $14.89 | $14.79 | $14.82 | $13.48 | 137,504 |
| 2021-05-13 | $14.81 | $14.91 | $14.73 | $14.83 | $13.49 | 170,754 |
| 2021-05-12 | $14.95 | $15.00 | $14.77 | $14.83 | $13.42 | 275,561 |
| 2021-05-11 | $14.90 | $15.01 | $14.88 | $14.92 | $13.50 | 175,512 |
| 2021-05-10 | $15.00 | $15.07 | $14.95 | $15.02 | $13.59 | 198,607 |
| 2021-05-07 | $14.93 | $14.99 | $14.91 | $14.97 | $13.54 | 133,545 |
| 2021-05-06 | $14.87 | $14.93 | $14.80 | $14.90 | $13.48 | 186,032 |
| 2021-05-05 | $14.94 | $14.99 | $14.82 | $14.82 | $13.41 | 177,701 |
| 2021-05-04 | $14.93 | $14.97 | $14.82 | $14.85 | $13.43 | 268,348 |
| 2021-05-03 | $14.90 | $14.97 | $14.80 | $14.84 | $13.42 | 223,423 |
| 2021-04-30 | $14.89 | $14.98 | $14.76 | $14.80 | $13.39 | 234,854 |
| 2021-04-29 | $14.78 | $14.90 | $14.70 | $14.85 | $13.43 | 233,685 |
| 2021-04-28 | $14.78 | $14.85 | $14.76 | $14.78 | $13.37 | 133,628 |
| 2021-04-27 | $14.75 | $14.85 | $14.70 | $14.75 | $13.34 | 199,249 |
| 2021-04-26 | $14.77 | $14.83 | $14.63 | $14.69 | $13.29 | 232,302 |
| 2021-04-23 | $14.77 | $14.82 | $14.72 | $14.73 | $13.33 | 163,244 |
| 2021-04-22 | $14.80 | $14.80 | $14.74 | $14.76 | $13.35 | 144,926 |
| 2021-04-21 | $14.62 | $14.79 | $14.58 | $14.77 | $13.36 | 175,431 |
| 2021-04-20 | $14.71 | $14.71 | $14.50 | $14.62 | $13.23 | 220,997 |
| 2021-04-19 | $14.71 | $14.74 | $14.64 | $14.66 | $13.26 | 295,904 |
| 2021-04-16 | $14.61 | $14.77 | $14.55 | $14.71 | $13.31 | 273,451 |
| 2021-04-15 | $14.54 | $14.62 | $14.51 | $14.60 | $13.21 | 266,794 |
| 2021-04-14 | $14.59 | $14.60 | $14.51 | $14.54 | $13.15 | 207,259 |
| 2021-04-13 | $14.60 | $14.68 | $14.54 | $14.67 | $13.19 | 299,153 |
| 2021-04-12 | $14.55 | $14.63 | $14.54 | $14.58 | $13.11 | 210,405 |
| 2021-04-09 | $14.54 | $14.57 | $14.50 | $14.54 | $13.08 | 184,127 |
| 2021-04-08 | $14.44 | $14.58 | $14.41 | $14.54 | $13.08 | 451,205 |
| 2021-04-07 | $14.63 | $14.67 | $14.39 | $14.40 | $12.95 | 351,158 |
| 2021-04-06 | $14.63 | $14.68 | $14.59 | $14.59 | $13.12 | 237,007 |
| 2021-04-05 | $14.72 | $14.75 | $14.68 | $14.69 | $13.21 | 187,853 |
| 2021-04-01 | $14.64 | $14.80 | $14.64 | $14.75 | $13.27 | 161,126 |
| 2021-03-31 | $14.67 | $14.78 | $14.58 | $14.68 | $13.20 | 281,955 |
| 2021-03-30 | $14.52 | $14.60 | $14.52 | $14.58 | $13.11 | 87,149 |
| 2021-03-29 | $14.55 | $14.72 | $14.50 | $14.52 | $13.06 | 182,659 |
| 2021-03-26 | $14.56 | $14.64 | $14.40 | $14.55 | $13.09 | 147,431 |
| 2021-03-25 | $14.55 | $14.60 | $14.50 | $14.56 | $13.10 | 148,915 |
| 2021-03-24 | $14.50 | $14.61 | $14.45 | $14.55 | $13.09 | 165,410 |
| 2021-03-23 | $14.32 | $14.50 | $14.32 | $14.45 | $13.00 | 291,263 |
| 2021-03-22 | $14.20 | $14.36 | $14.20 | $14.34 | $12.90 | 275,493 |
| 2021-03-19 | $14.05 | $14.17 | $14.01 | $14.17 | $12.74 | 357,682 |
| 2021-03-18 | $14.19 | $14.20 | $13.97 | $14.05 | $12.64 | 462,640 |
| 2021-03-17 | $14.35 | $14.35 | $14.23 | $14.29 | $12.85 | 244,367 |
| 2021-03-16 | $14.47 | $14.47 | $14.32 | $14.35 | $12.91 | 260,972 |
| 2021-03-15 | $14.57 | $14.57 | $14.42 | $14.42 | $12.97 | 230,793 |
| 2021-03-12 | $14.74 | $14.75 | $14.55 | $14.57 | $13.10 | 157,327 |
| 2021-03-11 | $14.85 | $14.85 | $14.79 | $14.81 | $13.24 | 123,538 |
| 2021-03-10 | $14.80 | $14.83 | $14.73 | $14.75 | $13.19 | 113,869 |
| 2021-03-09 | $14.73 | $14.79 | $14.71 | $14.73 | $13.17 | 113,703 |
| 2021-03-08 | $14.65 | $14.75 | $14.62 | $14.62 | $13.07 | 149,054 |
| 2021-03-05 | $14.60 | $14.69 | $14.56 | $14.61 | $13.07 | 113,917 |
| 2021-03-04 | $14.71 | $14.79 | $14.59 | $14.60 | $13.06 | 163,435 |
| 2021-03-03 | $14.64 | $14.72 | $14.51 | $14.71 | $13.15 | 182,505 |
| 2021-03-02 | $14.54 | $14.61 | $14.49 | $14.58 | $13.04 | 224,667 |
| 2021-03-01 | $14.41 | $14.57 | $14.34 | $14.54 | $13.00 | 233,074 |
| 2021-02-26 | $14.43 | $14.52 | $14.25 | $14.38 | $12.86 | 335,436 |
| 2021-02-25 | $14.86 | $14.90 | $14.25 | $14.37 | $12.85 | 465,932 |
| 2021-02-24 | $14.86 | $14.92 | $14.75 | $14.86 | $13.29 | 206,537 |
| 2021-02-23 | $14.95 | $14.95 | $14.82 | $14.90 | $13.32 | 237,933 |
| 2021-02-22 | $14.93 | $14.98 | $14.86 | $14.93 | $13.35 | 149,326 |
| 2021-02-19 | $14.90 | $14.97 | $14.84 | $14.88 | $13.31 | 166,092 |
| 2021-02-18 | $14.85 | $14.91 | $14.75 | $14.91 | $13.33 | 163,109 |
| 2021-02-17 | $14.79 | $14.84 | $14.68 | $14.83 | $13.26 | 217,448 |
| 2021-02-16 | $15.00 | $15.01 | $14.78 | $14.82 | $13.25 | 185,852 |
| 2021-02-12 | $15.08 | $15.12 | $14.98 | $15.02 | $13.43 | 141,619 |
| 2021-02-11 | $15.15 | $15.18 | $15.06 | $15.12 | $13.45 | 191,336 |
| 2021-02-10 | $15.15 | $15.15 | $15.06 | $15.10 | $13.43 | 183,631 |
| 2021-02-09 | $15.12 | $15.15 | $15.06 | $15.09 | $13.42 | 181,521 |
| 2021-02-08 | $15.04 | $15.14 | $15.01 | $15.03 | $13.37 | 155,038 |
| 2021-02-05 | $15.15 | $15.15 | $15.02 | $15.04 | $13.38 | 167,262 |
| 2021-02-04 | $15.00 | $15.16 | $14.98 | $15.11 | $13.44 | 190,115 |
| 2021-02-03 | $14.92 | $15.15 | $14.89 | $14.94 | $13.29 | 279,161 |
| 2021-02-02 | $14.93 | $14.98 | $14.85 | $14.89 | $13.24 | 205,922 |
| 2021-02-01 | $14.95 | $14.96 | $14.90 | $14.93 | $13.28 | 191,689 |
| 2021-01-29 | $14.87 | $14.94 | $14.78 | $14.93 | $13.28 | 117,235 |
| 2021-01-28 | $14.93 | $14.93 | $14.79 | $14.80 | $13.16 | 150,721 |
| 2021-01-27 | $14.90 | $15.00 | $14.83 | $14.93 | $13.28 | 230,037 |
| 2021-01-26 | $14.95 | $14.97 | $14.82 | $14.88 | $13.23 | 259,127 |
| 2021-01-25 | $14.95 | $14.98 | $14.89 | $14.97 | $13.31 | 246,889 |
| 2021-01-22 | $14.97 | $14.98 | $14.91 | $14.93 | $13.28 | 166,742 |
| 2021-01-21 | $14.97 | $15.00 | $14.41 | $14.93 | $13.28 | 274,891 |
| 2021-01-20 | $14.89 | $14.99 | $14.81 | $14.92 | $13.27 | 171,632 |
| 2021-01-19 | $14.87 | $14.94 | $14.84 | $14.85 | $13.21 | 265,964 |
| 2021-01-15 | $14.80 | $14.90 | $14.77 | $14.77 | $13.14 | 185,357 |
| 2021-01-14 | $14.84 | $14.86 | $14.71 | $14.83 | $13.19 | 211,783 |
| 2021-01-13 | $14.81 | $14.88 | $14.80 | $14.84 | $13.20 | 163,457 |
| 2021-01-12 | $14.90 | $14.93 | $14.79 | $14.82 | $13.18 | 286,957 |
| 2021-01-11 | $14.88 | $14.95 | $14.85 | $14.92 | $13.27 | 325,709 |
| 2021-01-08 | $14.82 | $14.89 | $14.76 | $14.85 | $13.21 | 203,062 |
| 2021-01-07 | $14.77 | $14.89 | $14.71 | $14.71 | $13.08 | 273,839 |
| 2021-01-06 | $14.75 | $14.83 | $14.69 | $14.73 | $13.10 | 373,563 |
| 2021-01-05 | $14.65 | $14.85 | $14.58 | $14.78 | $13.14 | 331,507 |
| 2021-01-04 | $14.77 | $14.80 | $14.65 | $14.65 | $13.03 | 320,833 |
| 2020-12-31 | $14.83 | $14.85 | $14.71 | $14.71 | $13.08 | 420,813 |
| 2020-12-30 | $14.79 | $14.84 | $14.74 | $14.77 | $13.14 | 214,490 |
| 2020-12-29 | $14.91 | $14.94 | $14.84 | $14.85 | $13.13 | 224,075 |
| 2020-12-28 | $15.00 | $15.00 | $14.84 | $14.84 | $13.12 | 355,242 |
| 2020-12-24 | $14.97 | $14.99 | $14.94 | $14.98 | $13.25 | 130,333 |
| 2020-12-23 | $14.92 | $14.97 | $14.89 | $14.92 | $13.19 | 189,586 |
| 2020-12-22 | $14.93 | $14.95 | $14.90 | $14.92 | $13.19 | 153,695 |
| 2020-12-21 | $14.95 | $15.00 | $14.92 | $14.93 | $13.20 | 217,308 |
| 2020-12-18 | $14.93 | $14.98 | $14.83 | $14.96 | $13.23 | 235,541 |
| 2020-12-17 | $14.89 | $14.90 | $14.84 | $14.89 | $13.17 | 243,506 |
| 2020-12-16 | $14.74 | $14.84 | $14.71 | $14.82 | $13.11 | 174,327 |
| 2020-12-15 | $14.81 | $14.89 | $14.70 | $14.76 | $13.05 | 212,158 |
| 2020-12-14 | $14.92 | $14.93 | $14.79 | $14.79 | $13.08 | 203,206 |
| 2020-12-11 | $14.92 | $14.92 | $14.86 | $14.86 | $13.07 | 216,401 |
| 2020-12-10 | $14.90 | $14.97 | $14.78 | $14.91 | $13.11 | 149,279 |
| 2020-12-09 | $14.99 | $14.99 | $14.91 | $14.93 | $13.13 | 229,724 |
| 2020-12-08 | $14.78 | $14.97 | $14.78 | $14.90 | $13.10 | 383,467 |
| 2020-12-07 | $14.78 | $14.80 | $14.72 | $14.72 | $12.94 | 219,617 |
| 2020-12-04 | $14.80 | $14.81 | $14.73 | $14.77 | $12.99 | 171,782 |
| 2020-12-03 | $14.70 | $14.81 | $14.70 | $14.77 | $12.99 | 235,171 |
| 2020-12-02 | $14.75 | $14.83 | $14.69 | $14.69 | $12.92 | 292,045 |
| 2020-12-01 | $14.85 | $14.87 | $14.75 | $14.78 | $13.00 | 199,029 |
| 2020-11-30 | $14.87 | $14.87 | $14.71 | $14.85 | $13.06 | 263,464 |
| 2020-11-27 | $14.86 | $14.87 | $14.80 | $14.83 | $13.04 | 146,633 |
| 2020-11-25 | $14.86 | $14.87 | $14.80 | $14.86 | $13.07 | 179,929 |
| 2020-11-24 | $14.70 | $14.85 | $14.61 | $14.79 | $13.00 | 242,905 |
| 2020-11-23 | $14.57 | $14.65 | $14.57 | $14.63 | $12.86 | 173,264 |
| 2020-11-20 | $14.57 | $14.61 | $14.46 | $14.57 | $12.81 | 314,068 |
| 2020-11-19 | $14.40 | $14.50 | $14.38 | $14.50 | $12.75 | 145,879 |
| 2020-11-18 | $14.44 | $14.49 | $14.33 | $14.42 | $12.68 | 187,743 |
| 2020-11-17 | $14.35 | $14.47 | $14.30 | $14.38 | $12.64 | 153,183 |
| 2020-11-16 | $14.43 | $14.43 | $14.29 | $14.35 | $12.62 | 226,677 |
| 2020-11-13 | $14.38 | $14.38 | $14.31 | $14.35 | $12.62 | 210,835 |
| 2020-11-12 | $14.31 | $14.42 | $14.26 | $14.42 | $12.61 | 158,324 |
| 2020-11-11 | $14.15 | $14.34 | $14.10 | $14.31 | $12.51 | 297,065 |
| 2020-11-10 | $14.12 | $14.16 | $14.09 | $14.15 | $12.37 | 195,832 |
| 2020-11-09 | $14.29 | $14.32 | $14.05 | $14.09 | $12.32 | 308,287 |
| 2020-11-06 | $14.10 | $14.18 | $14.06 | $14.09 | $12.32 | 219,965 |
| 2020-11-05 | $13.98 | $14.15 | $13.98 | $14.08 | $12.31 | 426,804 |
| 2020-11-04 | $13.82 | $14.00 | $13.82 | $13.94 | $12.19 | 217,850 |
| 2020-11-03 | $13.86 | $13.90 | $13.77 | $13.77 | $12.04 | 181,655 |
| 2020-11-02 | $13.87 | $13.92 | $13.83 | $13.87 | $12.12 | 165,359 |
| 2020-10-30 | $13.85 | $13.85 | $13.75 | $13.81 | $12.07 | 175,452 |
| 2020-10-29 | $13.86 | $13.91 | $13.76 | $13.78 | $12.05 | 190,395 |
| 2020-10-28 | $13.88 | $13.93 | $13.80 | $13.83 | $12.09 | 188,680 |
| 2020-10-27 | $13.92 | $13.95 | $13.85 | $13.88 | $12.13 | 213,781 |
| 2020-10-26 | $13.90 | $13.94 | $13.85 | $13.90 | $12.15 | 166,738 |
| 2020-10-23 | $13.90 | $13.93 | $13.85 | $13.88 | $12.13 | 156,000 |
| 2020-10-22 | $13.90 | $13.98 | $13.86 | $13.89 | $12.14 | 149,700 |
| 2020-10-21 | $13.91 | $13.93 | $13.85 | $13.85 | $12.11 | 174,112 |
| 2020-10-20 | $13.96 | $14.00 | $13.86 | $13.86 | $12.12 | 166,258 |
| 2020-10-19 | $13.97 | $13.98 | $13.88 | $13.90 | $12.15 | 162,403 |
| 2020-10-16 | $13.96 | $13.96 | $13.89 | $13.95 | $12.19 | 133,425 |
| 2020-10-15 | $13.94 | $13.94 | $13.87 | $13.91 | $12.16 | 126,024 |
| 2020-10-14 | $13.93 | $13.97 | $13.92 | $13.94 | $12.19 | 158,212 |
| 2020-10-13 | $13.96 | $14.00 | $13.92 | $13.98 | $12.15 | 185,617 |
| 2020-10-12 | $13.98 | $13.98 | $13.91 | $13.97 | $12.14 | 222,683 |
| 2020-10-09 | $14.04 | $14.04 | $13.90 | $13.91 | $12.09 | 241,067 |
| 2020-10-08 | $13.97 | $13.98 | $13.90 | $13.98 | $12.15 | 226,916 |
| 2020-10-07 | $14.08 | $14.13 | $13.87 | $13.94 | $12.11 | 288,868 |
| 2020-10-06 | $13.95 | $14.09 | $13.95 | $14.01 | $12.17 | 131,659 |
| 2020-10-05 | $14.01 | $14.05 | $13.90 | $13.96 | $12.13 | 207,312 |
| 2020-10-02 | $14.15 | $14.19 | $13.99 | $14.00 | $12.17 | 188,740 |
| 2020-10-01 | $14.19 | $14.26 | $14.17 | $14.19 | $12.33 | 151,840 |
| 2020-09-30 | $14.19 | $14.27 | $14.13 | $14.22 | $12.36 | 412,328 |
| 2020-09-29 | $14.04 | $14.11 | $14.03 | $14.11 | $12.26 | 198,826 |
| 2020-09-28 | $14.20 | $14.21 | $14.02 | $14.06 | $12.22 | 265,046 |
| 2020-09-25 | $13.99 | $14.17 | $13.85 | $14.14 | $12.29 | 506,920 |
| 2020-09-24 | $13.74 | $14.03 | $13.66 | $14.00 | $12.17 | 330,956 |
| 2020-09-23 | $13.90 | $13.92 | $13.70 | $13.71 | $11.91 | 220,323 |
| 2020-09-22 | $13.89 | $13.96 | $13.84 | $13.96 | $12.13 | 235,716 |
| 2020-09-21 | $13.96 | $13.97 | $13.81 | $13.86 | $12.04 | 188,506 |
| 2020-09-18 | $13.92 | $14.02 | $13.92 | $13.98 | $12.15 | 166,065 |
| 2020-09-17 | $13.92 | $13.95 | $13.89 | $13.92 | $12.10 | 119,361 |
| 2020-09-16 | $14.00 | $14.04 | $13.92 | $13.94 | $12.11 | 139,596 |
| 2020-09-15 | $14.02 | $14.03 | $13.99 | $14.00 | $12.17 | 153,647 |
| 2020-09-14 | $14.03 | $14.05 | $13.96 | $13.99 | $12.16 | 184,598 |
| 2020-09-11 | $14.07 | $14.07 | $14.02 | $14.05 | $12.14 | 177,907 |
| 2020-09-10 | $14.06 | $14.06 | $14.01 | $14.03 | $12.12 | 148,773 |
| 2020-09-09 | $14.04 | $14.09 | $13.98 | $14.03 | $12.12 | 373,175 |
| 2020-09-08 | $13.93 | $14.00 | $13.79 | $14.00 | $12.09 | 400,375 |
| 2020-09-04 | $14.07 | $14.22 | $13.91 | $13.93 | $12.03 | 289,044 |
| 2020-09-03 | $14.10 | $14.13 | $13.93 | $14.07 | $12.15 | 249,698 |
| 2020-09-02 | $14.05 | $14.08 | $14.00 | $14.07 | $12.15 | 210,174 |
| 2020-09-01 | $13.97 | $14.03 | $13.91 | $14.03 | $12.12 | 336,373 |
| 2020-08-31 | $13.98 | $13.99 | $13.90 | $13.96 | $12.06 | 398,080 |
| 2020-08-28 | $13.92 | $13.95 | $13.83 | $13.94 | $12.04 | 274,168 |
| 2020-08-27 | $14.01 | $14.05 | $13.79 | $13.90 | $12.01 | 461,546 |
| 2020-08-26 | $13.88 | $13.97 | $13.88 | $13.96 | $12.06 | 449,102 |
| 2020-08-25 | $13.97 | $13.97 | $13.85 | $13.91 | $12.02 | 183,096 |
| 2020-08-24 | $13.96 | $13.98 | $13.89 | $13.96 | $12.06 | 252,866 |
| 2020-08-21 | $13.99 | $14.01 | $13.87 | $13.93 | $12.03 | 168,055 |
| 2020-08-20 | $13.90 | $13.98 | $13.85 | $13.95 | $12.05 | 529,507 |
| 2020-08-19 | $13.96 | $14.08 | $13.86 | $13.88 | $11.99 | 450,166 |
| 2020-08-18 | $13.92 | $13.92 | $13.84 | $13.92 | $12.02 | 211,680 |
| 2020-08-17 | $13.95 | $13.99 | $13.89 | $13.91 | $12.02 | 256,048 |
| 2020-08-14 | $14.16 | $14.17 | $13.82 | $13.94 | $12.04 | 812,261 |
| 2020-08-13 | $14.28 | $14.28 | $14.13 | $14.18 | $12.25 | 207,936 |
| 2020-08-12 | $14.41 | $14.42 | $14.26 | $14.30 | $12.28 | 213,702 |
| 2020-08-11 | $14.45 | $14.45 | $14.28 | $14.36 | $12.33 | 212,923 |
| 2020-08-10 | $14.45 | $14.47 | $14.40 | $14.43 | $12.39 | 155,612 |
| 2020-08-07 | $14.45 | $14.45 | $14.36 | $14.45 | $12.41 | 184,227 |
| 2020-08-06 | $14.45 | $14.47 | $14.38 | $14.41 | $12.37 | 197,727 |
| 2020-08-05 | $14.44 | $14.50 | $14.35 | $14.38 | $12.35 | 278,185 |
| 2020-08-04 | $14.35 | $14.43 | $14.30 | $14.40 | $12.37 | 271,221 |
| 2020-08-03 | $14.16 | $14.38 | $14.12 | $14.35 | $12.32 | 321,743 |
| 2020-07-31 | $14.12 | $14.26 | $14.07 | $14.16 | $12.16 | 271,604 |
| 2020-07-30 | $14.03 | $14.05 | $13.97 | $14.03 | $12.05 | 129,308 |
| 2020-07-29 | $13.99 | $14.05 | $13.98 | $14.02 | $12.04 | 230,442 |
| 2020-07-28 | $13.93 | $14.00 | $13.92 | $13.96 | $11.99 | 224,971 |
| 2020-07-27 | $13.79 | $13.94 | $13.79 | $13.91 | $11.94 | 523,511 |
| 2020-07-24 | $13.77 | $13.80 | $13.72 | $13.80 | $11.85 | 245,937 |
| 2020-07-23 | $13.71 | $13.78 | $13.71 | $13.78 | $11.83 | 433,433 |
| 2020-07-22 | $13.69 | $13.75 | $13.69 | $13.73 | $11.79 | 322,687 |
| 2020-07-21 | $13.69 | $13.74 | $13.61 | $13.68 | $11.75 | 226,950 |
| 2020-07-20 | $13.65 | $13.67 | $13.51 | $13.65 | $11.72 | 327,277 |
| 2020-07-17 | $13.71 | $13.71 | $13.55 | $13.60 | $11.68 | 169,430 |
| 2020-07-16 | $13.70 | $13.76 | $13.60 | $13.66 | $11.73 | 170,085 |
| 2020-07-15 | $13.70 | $13.76 | $13.64 | $13.73 | $11.79 | 248,456 |
| 2020-07-14 | $13.59 | $13.69 | $13.51 | $13.68 | $11.75 | 716,654 |
| 2020-07-13 | $13.68 | $13.68 | $13.58 | $13.65 | $11.65 | 290,380 |
| 2020-07-10 | $13.49 | $13.59 | $13.49 | $13.55 | $11.56 | 188,970 |
| 2020-07-09 | $13.57 | $13.60 | $13.44 | $13.44 | $11.47 | 271,748 |
| 2020-07-08 | $13.63 | $13.74 | $13.61 | $13.61 | $11.62 | 222,520 |
| 2020-07-07 | $13.57 | $13.70 | $13.54 | $13.55 | $11.56 | 245,791 |
| 2020-07-06 | $13.43 | $13.54 | $13.39 | $13.52 | $11.54 | 285,489 |
| 2020-07-02 | $13.45 | $13.51 | $13.37 | $13.38 | $11.42 | 180,415 |
| 2020-07-01 | $13.21 | $13.39 | $13.21 | $13.35 | $11.39 | 255,438 |
| 2020-06-30 | $13.33 | $13.39 | $13.18 | $13.20 | $11.27 | 446,965 |
| 2020-06-29 | $13.38 | $13.39 | $13.23 | $13.30 | $11.35 | 210,484 |
| 2020-06-26 | $13.51 | $13.55 | $13.20 | $13.31 | $11.36 | 271,564 |
| 2020-06-25 | $13.51 | $13.60 | $13.47 | $13.50 | $11.52 | 165,777 |
| 2020-06-24 | $13.65 | $13.66 | $13.52 | $13.59 | $11.60 | 226,518 |
| 2020-06-23 | $13.74 | $13.74 | $13.60 | $13.61 | $11.62 | 301,728 |
| 2020-06-22 | $13.77 | $13.78 | $13.70 | $13.73 | $11.72 | 162,962 |
| 2020-06-19 | $13.71 | $13.83 | $13.71 | $13.78 | $11.76 | 272,292 |
| 2020-06-18 | $13.67 | $13.70 | $13.64 | $13.68 | $11.68 | 127,732 |
| 2020-06-17 | $13.68 | $13.79 | $13.61 | $13.67 | $11.67 | 269,932 |
| 2020-06-16 | $13.58 | $13.66 | $13.48 | $13.60 | $11.61 | 341,392 |
| 2020-06-15 | $13.36 | $13.57 | $13.24 | $13.50 | $11.52 | 398,482 |
| 2020-06-12 | $13.50 | $13.57 | $13.41 | $13.46 | $11.49 | 230,015 |
| 2020-06-11 | $13.65 | $13.65 | $13.31 | $13.45 | $11.41 | 302,822 |
| 2020-06-10 | $13.99 | $14.02 | $13.79 | $13.80 | $11.70 | 349,334 |
| 2020-06-09 | $13.85 | $14.09 | $13.85 | $13.96 | $11.84 | 189,212 |
| 2020-06-08 | $14.28 | $14.28 | $13.94 | $14.00 | $11.87 | 279,166 |
| 2020-06-05 | $14.33 | $14.33 | $14.05 | $14.21 | $12.05 | 527,865 |
| 2020-06-04 | $14.01 | $14.13 | $13.74 | $14.10 | $11.96 | 250,824 |
| 2020-06-03 | $14.00 | $14.14 | $13.92 | $14.09 | $11.95 | 385,656 |
| 2020-06-02 | $13.98 | $14.13 | $13.91 | $13.94 | $11.82 | 189,218 |
| 2020-06-01 | $13.62 | $13.99 | $13.61 | $13.94 | $11.82 | 248,503 |
| 2020-05-29 | $13.45 | $13.59 | $13.40 | $13.53 | $11.48 | 335,867 |
| 2020-05-28 | $13.72 | $13.72 | $13.23 | $13.30 | $11.28 | 613,964 |
| 2020-05-27 | $13.63 | $13.68 | $13.58 | $13.68 | $11.60 | 332,961 |
| 2020-05-26 | $13.58 | $13.72 | $13.42 | $13.50 | $11.45 | 285,721 |
| 2020-05-22 | $13.48 | $13.55 | $13.46 | $13.48 | $11.43 | 212,551 |
| 2020-05-21 | $13.24 | $13.52 | $13.24 | $13.42 | $11.38 | 200,919 |
| 2020-05-20 | $13.06 | $13.34 | $13.06 | $13.26 | $11.25 | 195,129 |
| 2020-05-19 | $12.74 | $13.05 | $12.74 | $13.04 | $11.06 | 205,835 |
| 2020-05-18 | $12.85 | $12.91 | $12.67 | $12.71 | $10.78 | 271,865 |
| 2020-05-15 | $12.75 | $12.83 | $12.67 | $12.67 | $10.75 | 281,286 |
| 2020-05-14 | $12.88 | $12.95 | $12.72 | $12.77 | $10.83 | 292,344 |
| 2020-05-13 | $13.19 | $13.33 | $12.98 | $12.99 | $10.95 | 498,339 |
| 2020-05-12 | $13.27 | $13.33 | $13.17 | $13.19 | $11.11 | 190,835 |
| 2020-05-11 | $13.24 | $13.34 | $13.21 | $13.27 | $11.18 | 234,212 |
| 2020-05-08 | $13.34 | $13.34 | $13.18 | $13.21 | $11.13 | 364,178 |
| 2020-05-07 | $13.40 | $13.54 | $13.26 | $13.29 | $11.20 | 210,054 |
| 2020-05-06 | $13.54 | $13.60 | $13.34 | $13.37 | $11.27 | 313,641 |
| 2020-05-05 | $13.45 | $13.60 | $13.42 | $13.53 | $11.40 | 408,826 |
| 2020-05-04 | $13.09 | $13.47 | $13.06 | $13.45 | $11.33 | 260,491 |
| 2020-05-01 | $12.98 | $13.17 | $12.96 | $13.10 | $11.04 | 603,991 |
| 2020-04-30 | $13.06 | $13.08 | $12.80 | $13.04 | $10.99 | 265,388 |
| 2020-04-29 | $12.94 | $13.02 | $12.87 | $13.02 | $10.97 | 438,761 |
| 2020-04-28 | $12.67 | $12.77 | $12.58 | $12.77 | $10.76 | 308,307 |
| 2020-04-27 | $12.61 | $12.65 | $12.53 | $12.55 | $10.58 | 415,915 |
| 2020-04-24 | $12.77 | $12.83 | $12.47 | $12.54 | $10.57 | 309,313 |
| 2020-04-23 | $12.79 | $12.84 | $12.67 | $12.69 | $10.69 | 238,360 |
| 2020-04-22 | $12.77 | $12.93 | $12.75 | $12.75 | $10.74 | 260,572 |
| 2020-04-21 | $13.12 | $13.18 | $12.73 | $12.74 | $10.74 | 381,315 |
| 2020-04-20 | $13.18 | $13.28 | $13.04 | $13.18 | $11.11 | 361,136 |
| 2020-04-17 | $13.44 | $13.44 | $13.30 | $13.30 | $11.21 | 300,394 |
| 2020-04-16 | $12.95 | $13.25 | $12.95 | $13.23 | $11.15 | 219,933 |
| 2020-04-15 | $12.96 | $13.09 | $12.92 | $13.02 | $10.97 | 425,894 |
| 2020-04-14 | $12.90 | $13.18 | $12.85 | $13.04 | $10.99 | 412,140 |
| 2020-04-13 | $12.83 | $12.93 | $12.75 | $12.76 | $10.68 | 728,513 |
| 2020-04-09 | $12.41 | $13.02 | $12.32 | $12.83 | $10.74 | 432,663 |
| 2020-04-08 | $12.00 | $12.27 | $11.96 | $12.20 | $10.21 | 783,652 |
| 2020-04-07 | $11.94 | $12.00 | $11.88 | $11.95 | $10.01 | 459,279 |
| 2020-04-06 | $11.56 | $12.00 | $11.56 | $11.82 | $9.90 | 566,162 |
| 2020-04-03 | $11.50 | $11.60 | $10.69 | $11.42 | $9.56 | 278,750 |
| 2020-04-02 | $11.58 | $11.87 | $11.45 | $11.52 | $9.65 | 425,361 |
| 2020-04-01 | $11.33 | $12.00 | $11.33 | $11.57 | $9.69 | 905,153 |
| 2020-03-31 | $11.58 | $11.81 | $11.45 | $11.66 | $9.76 | 717,352 |
| 2020-03-30 | $11.25 | $11.62 | $11.24 | $11.49 | $9.62 | 605,127 |
| 2020-03-27 | $11.42 | $11.59 | $11.21 | $11.50 | $9.63 | 359,673 |
| 2020-03-26 | $11.03 | $11.70 | $10.97 | $11.54 | $9.66 | 884,703 |
| 2020-03-25 | $9.98 | $10.99 | $9.95 | $10.97 | $9.18 | 1,050,604 |
| 2020-03-24 | $9.60 | $10.62 | $9.54 | $9.91 | $8.30 | 1,038,733 |
| 2020-03-23 | $9.50 | $10.20 | $9.12 | $9.50 | $7.95 | 1,540,118 |
| 2020-03-20 | $10.10 | $10.64 | $9.81 | $9.85 | $8.25 | 1,070,527 |
| 2020-03-19 | $9.91 | $10.20 | $9.52 | $10.01 | $8.38 | 902,700 |
| 2020-03-18 | $10.46 | $10.70 | $10.35 | $10.36 | $8.67 | 2,502,627 |
| 2020-03-17 | $10.95 | $11.10 | $10.86 | $11.01 | $9.22 | 849,885 |
| 2020-03-16 | $10.90 | $11.39 | $10.75 | $11.05 | $9.25 | 731,738 |
| 2020-03-13 | $11.80 | $12.12 | $11.80 | $12.07 | $10.11 | 857,988 |
| 2020-03-12 | $11.96 | $12.10 | $11.31 | $11.62 | $9.66 | 1,116,596 |
| 2020-03-11 | $13.35 | $13.46 | $12.51 | $12.63 | $10.50 | 839,184 |
| 2020-03-10 | $13.98 | $14.03 | $13.16 | $13.42 | $11.16 | 744,376 |
| 2020-03-09 | $13.50 | $13.98 | $13.50 | $13.79 | $11.47 | 451,248 |
| 2020-03-06 | $14.25 | $14.35 | $14.10 | $14.34 | $11.92 | 512,345 |
| 2020-03-05 | $14.37 | $14.52 | $14.32 | $14.35 | $11.93 | 296,962 |
| 2020-03-04 | $14.46 | $14.53 | $14.39 | $14.42 | $11.99 | 400,609 |
| 2020-03-03 | $14.38 | $14.49 | $14.26 | $14.32 | $11.91 | 410,870 |
| 2020-03-02 | $13.80 | $14.33 | $13.75 | $14.33 | $11.92 | 614,667 |
| 2020-02-28 | $13.75 | $13.77 | $13.50 | $13.70 | $11.39 | 817,424 |
| 2020-02-27 | $14.30 | $14.31 | $13.75 | $13.91 | $11.57 | 1,170,851 |
| 2020-02-26 | $14.54 | $14.61 | $14.41 | $14.42 | $11.99 | 304,607 |
| 2020-02-25 | $14.63 | $14.67 | $14.44 | $14.54 | $12.09 | 610,784 |
| 2020-02-24 | $14.64 | $14.68 | $14.55 | $14.59 | $12.13 | 284,693 |
| 2020-02-21 | $14.69 | $14.73 | $14.64 | $14.66 | $12.19 | 224,168 |
| 2020-02-20 | $14.69 | $14.74 | $14.67 | $14.67 | $12.20 | 410,271 |
| 2020-02-19 | $14.69 | $14.70 | $14.65 | $14.70 | $12.22 | 290,861 |
| 2020-02-18 | $14.56 | $14.70 | $14.55 | $14.67 | $12.20 | 238,515 |
| 2020-02-14 | $14.52 | $14.57 | $14.47 | $14.54 | $12.09 | 287,062 |
| 2020-02-13 | $14.54 | $14.59 | $14.42 | $14.51 | $12.06 | 332,382 |
| 2020-02-12 | $14.68 | $14.72 | $14.58 | $14.63 | $12.09 | 599,322 |
| 2020-02-11 | $14.60 | $14.80 | $14.60 | $14.65 | $12.11 | 1,369,375 |
| 2020-02-10 | $14.70 | $14.83 | $14.60 | $14.60 | $12.07 | 771,627 |
| 2020-02-07 | $14.74 | $14.91 | $14.74 | $14.88 | $12.30 | 396,007 |
| 2020-02-06 | $14.71 | $14.84 | $14.70 | $14.74 | $12.19 | 421,556 |
| 2020-02-05 | $14.45 | $14.70 | $14.43 | $14.70 | $12.15 | 401,890 |
| 2020-02-04 | $14.25 | $14.50 | $14.19 | $14.50 | $11.99 | 356,723 |
| 2020-02-03 | $14.39 | $14.47 | $14.28 | $14.28 | $11.81 | 312,601 |
| 2020-01-31 | $14.26 | $14.40 | $14.25 | $14.38 | $11.89 | 339,076 |
| 2020-01-30 | $14.27 | $14.30 | $14.25 | $14.28 | $11.81 | 382,067 |
| 2020-01-29 | $14.29 | $14.31 | $14.22 | $14.27 | $11.80 | 562,702 |
| 2020-01-28 | $14.34 | $14.34 | $14.24 | $14.24 | $11.77 | 781,299 |
| 2020-01-27 | $14.34 | $14.40 | $14.27 | $14.28 | $11.81 | 382,584 |
| 2020-01-24 | $14.25 | $14.40 | $14.24 | $14.35 | $11.86 | 379,867 |
| 2020-01-23 | $14.33 | $14.45 | $14.32 | $14.32 | $11.84 | 504,053 |
| 2020-01-22 | $14.29 | $14.33 | $14.28 | $14.31 | $11.83 | 300,097 |
| 2020-01-21 | $14.29 | $14.29 | $14.24 | $14.26 | $11.79 | 416,768 |
| 2020-01-17 | $14.32 | $14.33 | $14.28 | $14.28 | $11.81 | 378,898 |
| 2020-01-16 | $14.22 | $14.35 | $14.21 | $14.28 | $11.81 | 418,254 |
| 2020-01-15 | $14.14 | $14.20 | $14.14 | $14.20 | $11.74 | 280,214 |
| 2020-01-14 | $14.13 | $14.15 | $14.12 | $14.13 | $11.68 | 326,538 |
| 2020-01-13 | $14.10 | $14.13 | $14.09 | $14.12 | $11.67 | 304,768 |
| 2020-01-10 | $14.06 | $14.13 | $14.04 | $14.11 | $11.66 | 493,131 |
| 2020-01-09 | $14.14 | $14.14 | $14.03 | $14.06 | $11.62 | 435,362 |
| 2020-01-08 | $14.15 | $14.20 | $14.05 | $14.07 | $11.63 | 620,234 |
| 2020-01-07 | $14.05 | $14.06 | $14.02 | $14.05 | $11.62 | 464,147 |
| 2020-01-06 | $14.05 | $14.05 | $13.98 | $14.03 | $11.60 | 602,333 |
| 2020-01-03 | $13.94 | $14.06 | $13.93 | $14.04 | $11.61 | 641,201 |
| 2020-01-02 | $13.98 | $14.02 | $13.97 | $13.98 | $11.56 | 627,347 |
| 2019-12-31 | $13.97 | $13.98 | $13.94 | $13.98 | $11.56 | 698,240 |
| 2019-12-30 | $13.95 | $13.98 | $13.94 | $13.97 | $11.55 | 371,593 |
| 2019-12-27 | $13.90 | $14.02 | $13.87 | $13.99 | $11.50 | 650,721 |
| 2019-12-26 | $13.86 | $13.89 | $13.83 | $13.83 | $11.36 | 455,380 |
| 2019-12-24 | $13.85 | $13.89 | $13.84 | $13.85 | $11.38 | 228,658 |
| 2019-12-23 | $13.84 | $13.88 | $13.84 | $13.85 | $11.38 | 379,501 |
| 2019-12-20 | $13.82 | $13.86 | $13.82 | $13.84 | $11.37 | 2,304,578 |
| 2019-12-19 | $13.84 | $13.84 | $13.76 | $13.80 | $11.34 | 242,851 |
| 2019-12-18 | $13.81 | $13.84 | $13.77 | $13.84 | $11.37 | 360,670 |
| 2019-12-17 | $13.68 | $13.79 | $13.68 | $13.78 | $11.32 | 265,564 |
| 2019-12-16 | $13.69 | $13.71 | $13.66 | $13.68 | $11.24 | 350,901 |
| 2019-12-13 | $13.69 | $13.74 | $13.68 | $13.71 | $11.27 | 258,043 |
| 2019-12-12 | $13.79 | $13.82 | $13.75 | $13.77 | $11.25 | 496,577 |
| 2019-12-11 | $13.77 | $13.80 | $13.76 | $13.79 | $11.26 | 327,356 |
| 2019-12-10 | $13.73 | $13.79 | $13.72 | $13.76 | $11.24 | 321,625 |
| 2019-12-09 | $13.71 | $13.74 | $13.71 | $13.72 | $11.21 | 236,044 |
| 2019-12-06 | $13.71 | $13.74 | $13.68 | $13.71 | $11.20 | 374,808 |
| 2019-12-05 | $13.66 | $13.71 | $13.62 | $13.70 | $11.19 | 402,461 |
| 2019-12-04 | $13.63 | $13.67 | $13.61 | $13.64 | $11.14 | 588,452 |
| 2019-12-03 | $13.57 | $13.66 | $13.57 | $13.60 | $11.11 | 469,242 |
| 2019-12-02 | $13.61 | $13.61 | $13.57 | $13.58 | $11.09 | 416,101 |
| 2019-11-29 | $13.59 | $13.59 | $13.56 | $13.59 | $11.10 | 116,694 |
| 2019-11-27 | $13.58 | $13.60 | $13.55 | $13.59 | $11.10 | 201,160 |
| 2019-11-26 | $13.61 | $13.62 | $13.58 | $13.58 | $11.09 | 236,969 |
| 2019-11-25 | $13.58 | $13.60 | $13.56 | $13.60 | $11.11 | 218,818 |
| 2019-11-22 | $13.57 | $13.58 | $13.54 | $13.57 | $11.08 | 181,429 |
| 2019-11-21 | $13.62 | $13.62 | $13.57 | $13.58 | $11.09 | 263,912 |
| 2019-11-20 | $13.61 | $13.62 | $13.59 | $13.61 | $11.12 | 285,718 |
| 2019-11-19 | $13.68 | $13.68 | $13.61 | $13.62 | $11.12 | 351,933 |
| 2019-11-18 | $13.62 | $13.66 | $13.60 | $13.66 | $11.16 | 357,201 |
| 2019-11-15 | $13.69 | $13.72 | $13.64 | $13.64 | $11.14 | 263,689 |
| 2019-11-14 | $13.66 | $13.72 | $13.66 | $13.69 | $11.18 | 509,954 |
| 2019-11-13 | $13.68 | $13.70 | $13.65 | $13.70 | $11.12 | 466,218 |
| 2019-11-12 | $13.70 | $13.72 | $13.66 | $13.67 | $11.10 | 340,701 |
| 2019-11-11 | $13.59 | $13.70 | $13.58 | $13.70 | $11.12 | 293,990 |
| 2019-11-08 | $13.60 | $13.60 | $13.57 | $13.59 | $11.03 | 339,893 |
| 2019-11-07 | $13.62 | $13.65 | $13.55 | $13.58 | $11.02 | 325,504 |
| 2019-11-06 | $13.59 | $13.63 | $13.58 | $13.62 | $11.06 | 364,704 |
| 2019-11-05 | $13.57 | $13.57 | $13.52 | $13.53 | $10.98 | 489,714 |
| 2019-11-04 | $13.57 | $13.59 | $13.54 | $13.54 | $10.99 | 328,865 |
| 2019-11-01 | $13.56 | $13.61 | $13.54 | $13.57 | $11.02 | 281,566 |
| 2019-10-31 | $13.56 | $13.56 | $13.52 | $13.55 | $11.00 | 371,173 |
| 2019-10-30 | $13.54 | $13.54 | $13.50 | $13.52 | $10.98 | 370,636 |
| 2019-10-29 | $13.52 | $13.53 | $13.50 | $13.52 | $10.98 | 363,662 |
| 2019-10-28 | $13.54 | $13.54 | $13.51 | $13.52 | $10.98 | 324,130 |
| 2019-10-25 | $13.52 | $13.54 | $13.50 | $13.52 | $10.98 | 170,382 |
| 2019-10-24 | $13.51 | $13.51 | $13.48 | $13.49 | $10.95 | 203,429 |
| 2019-10-23 | $13.51 | $13.52 | $13.48 | $13.48 | $10.94 | 271,644 |
| 2019-10-22 | $13.51 | $13.55 | $13.50 | $13.51 | $10.97 | 483,036 |
| 2019-10-21 | $13.51 | $13.51 | $13.46 | $13.47 | $10.93 | 269,197 |
| 2019-10-18 | $13.48 | $13.51 | $13.46 | $13.51 | $10.97 | 291,032 |
| 2019-10-17 | $13.51 | $13.53 | $13.48 | $13.48 | $10.94 | 337,442 |
| 2019-10-16 | $13.52 | $13.52 | $13.47 | $13.50 | $10.96 | 369,437 |
| 2019-10-15 | $13.56 | $13.58 | $13.48 | $13.48 | $10.94 | 328,432 |
| 2019-10-14 | $13.53 | $13.55 | $13.51 | $13.55 | $11.00 | 247,314 |
| 2019-10-11 | $13.48 | $13.52 | $13.45 | $13.49 | $10.95 | 258,133 |
| 2019-10-10 | $13.55 | $13.58 | $13.50 | $13.53 | $10.92 | 276,050 |
| 2019-10-09 | $13.63 | $13.63 | $13.50 | $13.54 | $10.92 | 637,798 |
| 2019-10-08 | $13.58 | $13.62 | $13.53 | $13.54 | $10.92 | 230,621 |
| 2019-10-07 | $13.61 | $13.66 | $13.55 | $13.55 | $10.93 | 461,860 |
| 2019-10-04 | $13.53 | $13.59 | $13.50 | $13.59 | $10.96 | 216,173 |
| 2019-10-03 | $13.49 | $13.51 | $13.45 | $13.48 | $10.88 | 349,367 |
| 2019-10-02 | $13.57 | $13.60 | $13.46 | $13.46 | $10.86 | 346,131 |
| 2019-10-01 | $13.62 | $13.63 | $13.57 | $13.57 | $10.95 | 228,371 |
| 2019-09-30 | $13.61 | $13.66 | $13.59 | $13.62 | $10.99 | 405,219 |
| 2019-09-27 | $13.63 | $13.63 | $13.55 | $13.61 | $10.98 | 318,196 |
| 2019-09-26 | $13.62 | $13.63 | $13.56 | $13.62 | $10.99 | 307,909 |
| 2019-09-25 | $13.62 | $13.62 | $13.57 | $13.57 | $10.95 | 360,840 |
| 2019-09-24 | $13.61 | $13.63 | $13.59 | $13.62 | $10.99 | 192,475 |
| 2019-09-23 | $13.64 | $13.66 | $13.61 | $13.61 | $10.98 | 253,281 |
| 2019-09-20 | $13.60 | $13.64 | $13.59 | $13.63 | $11.00 | 208,995 |
| 2019-09-19 | $13.64 | $13.64 | $13.57 | $13.60 | $10.97 | 240,859 |
| 2019-09-18 | $13.56 | $13.58 | $13.49 | $13.58 | $10.96 | 356,431 |
| 2019-09-17 | $13.59 | $13.59 | $13.53 | $13.55 | $10.93 | 247,782 |
| 2019-09-16 | $13.54 | $13.59 | $13.51 | $13.57 | $10.95 | 244,816 |
| 2019-09-13 | $13.66 | $13.69 | $13.48 | $13.51 | $10.90 | 417,354 |
| 2019-09-12 | $13.83 | $13.84 | $13.75 | $13.75 | $11.04 | 354,354 |
| 2019-09-11 | $13.81 | $13.83 | $13.79 | $13.82 | $11.09 | 394,214 |
| 2019-09-10 | $13.79 | $13.83 | $13.74 | $13.77 | $11.05 | 284,975 |
| 2019-09-09 | $13.86 | $13.91 | $13.70 | $13.81 | $11.09 | 282,922 |
| 2019-09-06 | $13.83 | $13.91 | $13.83 | $13.86 | $11.13 | 556,901 |
| 2019-09-05 | $13.86 | $13.89 | $13.75 | $13.75 | $11.04 | 311,384 |
| 2019-09-04 | $13.79 | $13.84 | $13.79 | $13.83 | $11.10 | 238,382 |
| 2019-09-03 | $13.83 | $13.85 | $13.75 | $13.77 | $11.05 | 206,298 |
| 2019-08-30 | $13.76 | $13.78 | $13.72 | $13.73 | $11.02 | 214,507 |
| 2019-08-29 | $13.66 | $13.82 | $13.66 | $13.71 | $11.01 | 399,958 |
| 2019-08-28 | $13.62 | $13.69 | $13.61 | $13.66 | $10.97 | 426,490 |
| 2019-08-27 | $13.59 | $13.60 | $13.56 | $13.57 | $10.89 | 204,334 |
| 2019-08-26 | $13.60 | $13.60 | $13.55 | $13.57 | $10.89 | 225,420 |
| 2019-08-23 | $13.58 | $13.59 | $13.53 | $13.56 | $10.89 | 191,105 |
| 2019-08-22 | $13.56 | $13.60 | $13.54 | $13.55 | $10.88 | 217,877 |
| 2019-08-21 | $13.56 | $13.60 | $13.50 | $13.55 | $10.88 | 576,222 |
| 2019-08-20 | $13.52 | $13.56 | $13.48 | $13.48 | $10.82 | 288,476 |
| 2019-08-19 | $13.56 | $13.64 | $13.52 | $13.52 | $10.85 | 209,579 |
| 2019-08-16 | $13.59 | $13.60 | $13.54 | $13.55 | $10.88 | 237,109 |
| 2019-08-15 | $13.63 | $13.64 | $13.55 | $13.56 | $10.89 | 222,495 |
| 2019-08-14 | $13.59 | $13.62 | $13.53 | $13.57 | $10.89 | 329,315 |
| 2019-08-13 | $13.50 | $13.67 | $13.48 | $13.64 | $10.90 | 729,876 |
| 2019-08-12 | $13.48 | $13.50 | $13.47 | $13.47 | $10.76 | 279,057 |
| 2019-08-09 | $13.43 | $13.48 | $13.42 | $13.46 | $10.75 | 333,239 |
| 2019-08-08 | $13.43 | $13.46 | $13.38 | $13.40 | $10.70 | 337,835 |
| 2019-08-07 | $13.43 | $13.50 | $13.39 | $13.41 | $10.71 | 470,953 |
| 2019-08-06 | $13.41 | $13.48 | $13.40 | $13.41 | $10.71 | 412,179 |
| 2019-08-05 | $13.50 | $13.52 | $13.41 | $13.41 | $10.71 | 416,988 |
| 2019-08-02 | $13.45 | $13.50 | $13.44 | $13.50 | $10.78 | 318,155 |
| 2019-08-01 | $13.38 | $13.45 | $13.38 | $13.45 | $10.74 | 491,012 |
| 2019-07-31 | $13.39 | $13.41 | $13.31 | $13.37 | $10.68 | 839,471 |
| 2019-07-30 | $13.28 | $13.35 | $13.25 | $13.33 | $10.65 | 463,904 |
| 2019-07-29 | $13.35 | $13.36 | $13.22 | $13.24 | $10.58 | 517,484 |
| 2019-07-26 | $13.14 | $13.26 | $13.11 | $13.25 | $10.58 | 446,802 |
| 2019-07-25 | $13.21 | $13.21 | $13.03 | $13.04 | $10.42 | 296,369 |
| 2019-07-24 | $13.22 | $13.24 | $13.14 | $13.18 | $10.53 | 101,633 |
| 2019-07-23 | $13.21 | $13.25 | $13.14 | $13.21 | $10.55 | 193,022 |
| 2019-07-22 | $13.16 | $13.25 | $13.16 | $13.20 | $10.54 | 311,226 |
| 2019-07-19 | $13.14 | $13.15 | $13.12 | $13.14 | $10.50 | 66,274 |
| 2019-07-18 | $13.13 | $13.16 | $13.11 | $13.16 | $10.51 | 121,370 |
| 2019-07-17 | $13.07 | $13.15 | $12.98 | $13.13 | $10.49 | 203,737 |
| 2019-07-16 | $13.08 | $13.10 | $13.03 | $13.05 | $10.42 | 136,851 |
| 2019-07-15 | $13.09 | $13.11 | $13.02 | $13.10 | $10.46 | 83,352 |
| 2019-07-12 | $13.15 | $13.15 | $13.02 | $13.04 | $10.42 | 100,271 |
| 2019-07-11 | $13.12 | $13.22 | $13.12 | $13.16 | $10.46 | 300,340 |
| 2019-07-10 | $13.15 | $13.18 | $13.13 | $13.14 | $10.44 | 152,950 |
| 2019-07-09 | $13.06 | $13.10 | $13.01 | $13.06 | $10.38 | 163,348 |
| 2019-07-08 | $13.17 | $13.17 | $13.05 | $13.05 | $10.37 | 232,516 |
| 2019-07-05 | $13.10 | $13.15 | $13.02 | $13.12 | $10.43 | 237,232 |
| 2019-07-03 | $13.08 | $13.14 | $13.07 | $13.13 | $10.44 | 239,350 |
| 2019-07-02 | $13.01 | $13.09 | $12.99 | $13.08 | $10.40 | 217,155 |
| 2019-07-01 | $13.01 | $13.02 | $12.97 | $12.99 | $10.32 | 166,087 |
| 2019-06-28 | $12.96 | $13.01 | $12.89 | $12.97 | $10.31 | 757,922 |
| 2019-06-27 | $12.91 | $12.95 | $12.89 | $12.92 | $10.27 | 228,290 |
| 2019-06-26 | $12.95 | $12.96 | $12.91 | $12.92 | $10.27 | 134,952 |
| 2019-06-25 | $12.93 | $12.93 | $12.87 | $12.92 | $10.27 | 295,076 |
| 2019-06-24 | $12.93 | $12.95 | $12.91 | $12.92 | $10.27 | 179,171 |
| 2019-06-21 | $12.95 | $12.96 | $12.92 | $12.94 | $10.28 | 157,978 |
| 2019-06-20 | $12.90 | $13.00 | $12.90 | $12.96 | $10.30 | 355,297 |
| 2019-06-19 | $12.87 | $12.90 | $12.85 | $12.89 | $10.24 | 158,064 |
| 2019-06-18 | $12.89 | $12.90 | $12.83 | $12.89 | $10.24 | 218,485 |
| 2019-06-17 | $12.81 | $12.85 | $12.80 | $12.83 | $10.20 | 190,641 |
| 2019-06-14 | $12.81 | $12.88 | $12.79 | $12.82 | $10.19 | 91,343 |
| 2019-06-13 | $12.82 | $12.90 | $12.79 | $12.80 | $10.17 | 93,291 |
| 2019-06-12 | $12.86 | $12.91 | $12.86 | $12.89 | $10.19 | 161,911 |
| 2019-06-11 | $12.87 | $12.93 | $12.80 | $12.86 | $10.17 | 205,897 |
| 2019-06-10 | $12.77 | $12.83 | $12.76 | $12.81 | $10.13 | 162,620 |
| 2019-06-07 | $12.72 | $12.78 | $12.72 | $12.78 | $10.10 | 175,945 |
| 2019-06-06 | $12.67 | $12.72 | $12.64 | $12.71 | $10.05 | 151,609 |
| 2019-06-05 | $12.61 | $12.67 | $12.60 | $12.66 | $10.01 | 153,418 |
| 2019-06-04 | $12.63 | $12.69 | $12.55 | $12.59 | $9.95 | 208,521 |
| 2019-06-03 | $12.61 | $12.65 | $12.58 | $12.63 | $9.99 | 151,623 |
| 2019-05-31 | $12.59 | $12.60 | $12.54 | $12.57 | $9.94 | 143,079 |
| 2019-05-30 | $12.60 | $12.62 | $12.57 | $12.60 | $9.96 | 124,868 |
| 2019-05-29 | $12.67 | $12.67 | $12.56 | $12.60 | $9.96 | 183,991 |
| 2019-05-28 | $12.62 | $12.67 | $12.60 | $12.66 | $10.01 | 129,636 |
| 2019-05-24 | $12.60 | $12.63 | $12.58 | $12.62 | $9.98 | 87,510 |
| 2019-05-23 | $12.57 | $12.64 | $12.54 | $12.63 | $9.99 | 313,874 |
| 2019-05-22 | $12.64 | $12.67 | $12.54 | $12.61 | $9.97 | 209,176 |
| 2019-05-21 | $12.65 | $12.70 | $12.60 | $12.64 | $9.99 | 217,873 |
| 2019-05-20 | $12.67 | $12.70 | $12.65 | $12.65 | $10.00 | 209,528 |
| 2019-05-17 | $12.72 | $12.72 | $12.67 | $12.67 | $10.02 | 212,930 |
| 2019-05-16 | $12.68 | $12.73 | $12.65 | $12.70 | $10.04 | 372,943 |
| 2019-05-15 | $12.54 | $12.65 | $12.54 | $12.63 | $9.99 | 163,248 |
| 2019-05-14 | $12.57 | $12.62 | $12.50 | $12.55 | $9.92 | 772,778 |
| 2019-05-13 | $12.67 | $12.67 | $12.48 | $12.63 | $9.93 | 288,882 |
| 2019-05-10 | $12.72 | $12.74 | $12.67 | $12.70 | $9.99 | 247,953 |
| 2019-05-09 | $12.82 | $12.82 | $12.65 | $12.69 | $9.98 | 264,055 |
| 2019-05-08 | $12.81 | $12.81 | $12.76 | $12.78 | $10.05 | 189,331 |
| 2019-05-07 | $12.81 | $12.82 | $12.79 | $12.81 | $10.07 | 148,863 |
| 2019-05-06 | $12.76 | $12.85 | $12.72 | $12.84 | $10.10 | 148,068 |
| 2019-05-03 | $12.74 | $12.79 | $12.74 | $12.78 | $10.05 | 184,173 |
| 2019-05-02 | $12.77 | $12.80 | $12.70 | $12.75 | $10.03 | 136,669 |
| 2019-05-01 | $12.68 | $12.78 | $12.68 | $12.75 | $10.03 | 398,846 |
| 2019-04-30 | $12.59 | $12.68 | $12.59 | $12.68 | $9.97 | 242,931 |
| 2019-04-29 | $12.68 | $12.71 | $12.63 | $12.63 | $9.93 | 259,188 |
| 2019-04-26 | $12.65 | $12.70 | $12.61 | $12.68 | $9.97 | 389,801 |
| 2019-04-25 | $12.56 | $12.66 | $12.56 | $12.64 | $9.94 | 137,329 |
| 2019-04-24 | $12.68 | $12.68 | $12.50 | $12.56 | $9.88 | 287,137 |
| 2019-04-23 | $12.60 | $12.68 | $12.60 | $12.66 | $9.96 | 204,683 |
| 2019-04-22 | $12.62 | $12.65 | $12.60 | $12.60 | $9.91 | 168,147 |
| 2019-04-18 | $12.60 | $12.63 | $12.60 | $12.62 | $9.92 | 117,099 |
| 2019-04-17 | $12.52 | $12.63 | $12.52 | $12.59 | $9.90 | 152,417 |
| 2019-04-16 | $12.48 | $12.53 | $12.47 | $12.52 | $9.85 | 270,934 |
| 2019-04-15 | $12.46 | $12.48 | $12.43 | $12.47 | $9.81 | 96,688 |
| 2019-04-12 | $12.50 | $12.53 | $12.45 | $12.47 | $9.81 | 92,228 |
| 2019-04-11 | $12.63 | $12.64 | $12.49 | $12.55 | $9.82 | 207,766 |
| 2019-04-10 | $12.57 | $12.65 | $12.57 | $12.62 | $9.87 | 236,749 |
| 2019-04-09 | $12.52 | $12.56 | $12.52 | $12.56 | $9.82 | 234,129 |
| 2019-04-08 | $12.52 | $12.54 | $12.51 | $12.52 | $9.79 | 150,721 |
| 2019-04-05 | $12.52 | $12.53 | $12.49 | $12.52 | $9.79 | 408,304 |
| 2019-04-04 | $12.50 | $12.52 | $12.47 | $12.48 | $9.76 | 577,037 |
| 2019-04-03 | $12.48 | $12.52 | $12.45 | $12.49 | $9.77 | 533,342 |
| 2019-04-02 | $12.43 | $12.48 | $12.43 | $12.47 | $9.75 | 266,879 |
| 2019-04-01 | $12.46 | $12.46 | $12.41 | $12.44 | $9.73 | 299,990 |
| 2019-03-29 | $12.41 | $12.45 | $12.39 | $12.41 | $9.71 | 204,348 |
| 2019-03-28 | $12.42 | $12.47 | $12.39 | $12.39 | $9.69 | 263,386 |
| 2019-03-27 | $12.39 | $12.44 | $12.38 | $12.39 | $9.69 | 364,419 |
| 2019-03-26 | $12.37 | $12.43 | $12.36 | $12.37 | $9.68 | 290,972 |
| 2019-03-25 | $12.37 | $12.39 | $12.36 | $12.39 | $9.69 | 335,503 |
| 2019-03-22 | $12.39 | $12.47 | $12.35 | $12.37 | $9.68 | 460,722 |
| 2019-03-21 | $12.35 | $12.36 | $12.33 | $12.36 | $9.67 | 346,492 |
| 2019-03-20 | $12.20 | $12.33 | $12.20 | $12.32 | $9.64 | 370,472 |
| 2019-03-19 | $12.22 | $12.29 | $12.18 | $12.21 | $9.55 | 413,473 |
| 2019-03-18 | $12.19 | $12.25 | $12.17 | $12.18 | $9.53 | 207,996 |
| 2019-03-15 | $12.17 | $12.19 | $12.15 | $12.18 | $9.53 | 120,664 |
| 2019-03-14 | $12.18 | $12.20 | $12.15 | $12.17 | $9.52 | 96,274 |
| 2019-03-13 | $12.14 | $12.30 | $12.14 | $12.24 | $9.52 | 214,320 |
| 2019-03-12 | $12.14 | $12.20 | $12.14 | $12.18 | $9.48 | 354,817 |
| 2019-03-11 | $12.13 | $12.15 | $12.12 | $12.14 | $9.44 | 234,419 |
| 2019-03-08 | $12.17 | $12.18 | $12.10 | $12.12 | $9.43 | 318,477 |
| 2019-03-07 | $12.13 | $12.21 | $12.13 | $12.17 | $9.47 | 610,770 |
| 2019-03-06 | $12.20 | $12.21 | $12.11 | $12.15 | $9.45 | 263,012 |
| 2019-03-05 | $12.18 | $12.22 | $12.15 | $12.17 | $9.47 | 193,148 |
| 2019-03-04 | $12.14 | $12.21 | $12.14 | $12.20 | $9.49 | 191,719 |
| 2019-03-01 | $12.17 | $12.17 | $12.12 | $12.16 | $9.46 | 118,557 |
| 2019-02-28 | $12.14 | $12.15 | $12.07 | $12.14 | $9.44 | 206,870 |
| 2019-02-27 | $12.11 | $12.18 | $12.05 | $12.06 | $9.38 | 247,658 |
| 2019-02-26 | $12.11 | $12.18 | $12.10 | $12.12 | $9.43 | 188,105 |
| 2019-02-25 | $12.09 | $12.13 | $12.08 | $12.11 | $9.42 | 137,804 |
| 2019-02-22 | $12.11 | $12.12 | $12.06 | $12.09 | $9.41 | 281,433 |
| 2019-02-21 | $12.13 | $12.14 | $12.09 | $12.13 | $9.44 | 132,308 |
| 2019-02-20 | $12.09 | $12.17 | $12.09 | $12.10 | $9.41 | 179,892 |
| 2019-02-19 | $12.05 | $12.13 | $12.04 | $12.11 | $9.42 | 191,658 |
| 2019-02-15 | $12.00 | $12.05 | $12.00 | $12.04 | $9.37 | 230,499 |
| 2019-02-14 | $11.94 | $12.02 | $11.94 | $12.00 | $9.34 | 184,942 |
| 2019-02-13 | $12.02 | $12.07 | $12.02 | $12.03 | $9.31 | 409,804 |
| 2019-02-12 | $12.02 | $12.07 | $12.02 | $12.03 | $9.31 | 326,222 |
| 2019-02-11 | $11.96 | $12.05 | $11.96 | $12.02 | $9.30 | 281,469 |
| 2019-02-08 | $11.97 | $12.01 | $11.95 | $11.96 | $9.25 | 565,134 |
| 2019-02-07 | $12.00 | $12.00 | $11.96 | $11.98 | $9.27 | 208,453 |
| 2019-02-06 | $11.95 | $12.01 | $11.94 | $11.98 | $9.27 | 157,566 |
| 2019-02-05 | $11.93 | $12.02 | $11.93 | $11.95 | $9.24 | 515,443 |
| 2019-02-04 | $11.97 | $11.99 | $11.91 | $11.93 | $9.23 | 291,686 |
| 2019-02-01 | $11.95 | $12.01 | $11.94 | $11.99 | $9.28 | 246,493 |
| 2019-01-31 | $11.84 | $12.00 | $11.83 | $12.00 | $9.28 | 172,242 |
| 2019-01-30 | $11.76 | $11.85 | $11.74 | $11.83 | $9.15 | 166,647 |
| 2019-01-29 | $11.74 | $11.77 | $11.72 | $11.74 | $9.08 | 156,053 |
| 2019-01-28 | $11.75 | $11.77 | $11.69 | $11.76 | $9.10 | 189,992 |
| 2019-01-25 | $11.76 | $11.77 | $11.74 | $11.76 | $9.10 | 112,097 |
| 2019-01-24 | $11.72 | $11.77 | $11.72 | $11.73 | $9.07 | 164,959 |
| 2019-01-23 | $11.71 | $11.74 | $11.68 | $11.69 | $9.04 | 215,893 |
| 2019-01-22 | $11.64 | $11.71 | $11.64 | $11.69 | $9.04 | 272,901 |
| 2019-01-18 | $11.69 | $11.72 | $11.65 | $11.66 | $9.02 | 301,435 |
| 2019-01-17 | $11.67 | $11.72 | $11.64 | $11.67 | $9.03 | 320,041 |
| 2019-01-16 | $11.70 | $11.74 | $11.69 | $11.72 | $9.07 | 188,850 |
| 2019-01-15 | $11.67 | $11.72 | $11.67 | $11.70 | $9.05 | 141,651 |
| 2019-01-14 | $11.65 | $11.70 | $11.65 | $11.68 | $9.04 | 171,028 |
| 2019-01-11 | $11.64 | $11.72 | $11.62 | $11.65 | $9.01 | 356,472 |
| 2019-01-10 | $11.72 | $11.74 | $11.61 | $11.66 | $9.02 | 358,850 |
| 2019-01-09 | $11.75 | $11.76 | $11.70 | $11.72 | $9.07 | 269,303 |
| 2019-01-08 | $11.69 | $11.78 | $11.68 | $11.68 | $9.04 | 233,701 |
| 2019-01-07 | $11.49 | $11.74 | $11.47 | $11.69 | $9.04 | 479,177 |
| 2019-01-04 | $11.28 | $11.47 | $11.27 | $11.44 | $8.85 | 942,799 |
| 2019-01-03 | $11.27 | $11.34 | $11.25 | $11.25 | $8.70 | 831,602 |
| 2019-01-02 | $11.17 | $11.31 | $11.13 | $11.28 | $8.73 | 829,631 |
| 2018-12-31 | $11.20 | $11.22 | $11.14 | $11.18 | $8.65 | 997,462 |
| 2018-12-28 | $11.17 | $11.20 | $11.10 | $11.19 | $8.66 | 1,532,442 |
| 2018-12-27 | $11.11 | $11.22 | $11.11 | $11.18 | $8.60 | 840,917 |
| 2018-12-26 | $11.06 | $11.20 | $11.06 | $11.17 | $8.59 | 748,831 |
| 2018-12-24 | $11.10 | $11.16 | $11.06 | $11.06 | $8.51 | 274,119 |
| 2018-12-21 | $11.24 | $11.34 | $11.14 | $11.16 | $8.58 | 443,972 |
| 2018-12-20 | $11.34 | $11.39 | $11.17 | $11.28 | $8.67 | 878,454 |
| 2018-12-19 | $11.30 | $11.45 | $11.30 | $11.34 | $8.72 | 432,580 |
| 2018-12-18 | $11.53 | $11.57 | $11.30 | $11.33 | $8.71 | 1,179,025 |
| 2018-12-17 | $11.53 | $11.55 | $11.49 | $11.53 | $8.87 | 397,437 |
| 2018-12-14 | $11.59 | $11.60 | $11.50 | $11.54 | $8.87 | 380,708 |
| 2018-12-13 | $11.59 | $11.63 | $11.50 | $11.58 | $8.91 | 374,549 |
| 2018-12-12 | $11.62 | $11.65 | $11.56 | $11.59 | $8.91 | 329,393 |
| 2018-12-11 | $11.68 | $11.69 | $11.64 | $11.66 | $8.92 | 289,932 |
| 2018-12-10 | $11.65 | $11.68 | $11.60 | $11.62 | $8.88 | 269,828 |
| 2018-12-07 | $11.61 | $11.75 | $11.59 | $11.66 | $8.92 | 302,777 |
| 2018-12-06 | $11.64 | $11.71 | $11.57 | $11.61 | $8.88 | 324,220 |
| 2018-12-04 | $11.69 | $11.75 | $11.66 | $11.66 | $8.92 | 247,414 |
| 2018-12-03 | $11.71 | $11.75 | $11.69 | $11.71 | $8.95 | 213,390 |
| 2018-11-30 | $11.66 | $11.71 | $11.63 | $11.67 | $8.92 | 247,317 |
| 2018-11-29 | $11.63 | $11.67 | $11.58 | $11.62 | $8.88 | 291,451 |
| 2018-11-28 | $11.59 | $11.76 | $11.58 | $11.63 | $8.89 | 428,087 |
| 2018-11-27 | $11.63 | $11.64 | $11.57 | $11.59 | $8.86 | 206,943 |
| 2018-11-26 | $11.64 | $11.64 | $11.57 | $11.62 | $8.88 | 284,927 |
| 2018-11-23 | $11.53 | $11.62 | $11.53 | $11.62 | $8.88 | 150,878 |
| 2018-11-21 | $11.54 | $11.59 | $11.53 | $11.56 | $8.84 | 260,184 |
| 2018-11-20 | $11.46 | $11.60 | $11.46 | $11.58 | $8.85 | 364,616 |
| 2018-11-19 | $11.63 | $11.65 | $11.54 | $11.54 | $8.82 | 365,363 |
| 2018-11-16 | $11.66 | $11.67 | $11.63 | $11.65 | $8.91 | 289,698 |
| 2018-11-15 | $11.70 | $11.73 | $11.67 | $11.72 | $8.96 | 110,933 |
| 2018-11-14 | $11.70 | $11.76 | $11.70 | $11.72 | $8.96 | 226,167 |
| 2018-11-13 | $11.85 | $11.87 | $11.76 | $11.77 | $8.95 | 354,752 |
| 2018-11-12 | $11.86 | $11.90 | $11.84 | $11.88 | $9.03 | 161,931 |
| 2018-11-09 | $11.85 | $11.91 | $11.83 | $11.87 | $9.02 | 145,041 |
| 2018-11-08 | $11.86 | $11.89 | $11.84 | $11.87 | $9.02 | 206,623 |
| 2018-11-07 | $11.81 | $11.91 | $11.81 | $11.84 | $9.00 | 204,493 |
| 2018-11-06 | $11.80 | $11.84 | $11.80 | $11.81 | $8.98 | 270,307 |
| 2018-11-05 | $11.79 | $11.84 | $11.74 | $11.80 | $8.97 | 312,351 |
| 2018-11-02 | $11.79 | $11.84 | $11.76 | $11.80 | $8.97 | 248,408 |
| 2018-11-01 | $11.72 | $11.81 | $11.72 | $11.79 | $8.96 | 199,388 |
| 2018-10-31 | $11.70 | $11.76 | $11.69 | $11.72 | $8.91 | 333,380 |
| 2018-10-30 | $11.65 | $11.70 | $11.65 | $11.70 | $8.89 | 180,368 |
| 2018-10-29 | $11.74 | $11.78 | $11.65 | $11.66 | $8.86 | 386,144 |
| 2018-10-26 | $11.75 | $11.78 | $11.73 | $11.74 | $8.93 | 187,452 |
| 2018-10-25 | $11.78 | $11.82 | $11.77 | $11.79 | $8.96 | 235,557 |
| 2018-10-24 | $11.78 | $11.82 | $11.78 | $11.80 | $8.97 | 135,394 |
| 2018-10-23 | $11.76 | $11.81 | $11.72 | $11.79 | $8.96 | 222,439 |
| 2018-10-22 | $11.89 | $11.93 | $11.86 | $11.86 | $9.02 | 203,951 |
| 2018-10-19 | $11.90 | $11.94 | $11.88 | $11.89 | $9.04 | 164,985 |
| 2018-10-18 | $11.89 | $11.95 | $11.88 | $11.90 | $9.05 | 263,739 |
| 2018-10-17 | $11.99 | $12.00 | $11.91 | $11.93 | $9.07 | 132,150 |
| 2018-10-16 | $11.80 | $11.99 | $11.80 | $11.98 | $9.11 | 222,603 |
| 2018-10-15 | $11.78 | $11.82 | $11.77 | $11.80 | $8.97 | 216,992 |
| 2018-10-12 | $11.78 | $11.82 | $11.73 | $11.80 | $8.97 | 248,549 |
| 2018-10-11 | $11.84 | $11.97 | $11.71 | $11.75 | $8.88 | 465,827 |
| 2018-10-10 | $12.00 | $12.03 | $11.81 | $11.86 | $8.97 | 432,901 |
| 2018-10-09 | $12.02 | $12.04 | $12.02 | $12.03 | $9.09 | 167,865 |
| 2018-10-08 | $12.08 | $12.15 | $11.96 | $11.99 | $9.06 | 184,709 |
| 2018-10-05 | $12.13 | $12.18 | $12.10 | $12.14 | $9.18 | 227,948 |
| 2018-10-04 | $12.20 | $12.23 | $12.14 | $12.15 | $9.18 | 155,046 |
| 2018-10-03 | $12.39 | $12.41 | $12.22 | $12.22 | $9.24 | 184,023 |
| 2018-10-02 | $12.36 | $12.44 | $12.29 | $12.44 | $9.40 | 294,459 |
| 2018-10-01 | $12.27 | $12.38 | $12.25 | $12.37 | $9.35 | 201,570 |
| 2018-09-28 | $12.26 | $12.31 | $12.24 | $12.24 | $9.25 | 175,751 |
| 2018-09-27 | $12.24 | $12.28 | $12.23 | $12.25 | $9.26 | 132,389 |
| 2018-09-26 | $12.30 | $12.32 | $12.23 | $12.25 | $9.26 | 184,401 |
| 2018-09-25 | $12.38 | $12.38 | $12.28 | $12.28 | $9.28 | 188,068 |
| 2018-09-24 | $12.37 | $12.39 | $12.36 | $12.37 | $9.35 | 113,522 |
| 2018-09-21 | $12.37 | $12.42 | $12.37 | $12.39 | $9.37 | 108,520 |
| 2018-09-20 | $12.35 | $12.42 | $12.30 | $12.38 | $9.36 | 165,297 |
| 2018-09-19 | $12.41 | $12.41 | $12.33 | $12.33 | $9.32 | 291,673 |
| 2018-09-18 | $12.36 | $12.42 | $12.34 | $12.42 | $9.39 | 235,633 |
| 2018-09-17 | $12.36 | $12.39 | $12.36 | $12.36 | $9.34 | 105,163 |
| 2018-09-14 | $12.43 | $12.44 | $12.38 | $12.39 | $9.37 | 152,000 |
| 2018-09-13 | $12.41 | $12.44 | $12.41 | $12.44 | $9.40 | 194,420 |
| 2018-09-12 | $12.40 | $12.45 | $12.39 | $12.43 | $9.35 | 134,660 |
| 2018-09-11 | $12.35 | $12.40 | $12.35 | $12.38 | $9.31 | 141,435 |
| 2018-09-10 | $12.36 | $12.38 | $12.34 | $12.35 | $9.29 | 169,062 |
| 2018-09-07 | $12.38 | $12.39 | $12.36 | $12.36 | $9.29 | 148,919 |
| 2018-09-06 | $12.34 | $12.41 | $12.34 | $12.38 | $9.31 | 151,260 |
| 2018-09-05 | $12.39 | $12.42 | $12.36 | $12.36 | $9.29 | 247,173 |
| 2018-09-04 | $12.39 | $12.41 | $12.37 | $12.39 | $9.32 | 148,474 |
| 2018-08-31 | $12.40 | $12.41 | $12.38 | $12.39 | $9.32 | 249,962 |
| 2018-08-30 | $12.40 | $12.42 | $12.39 | $12.40 | $9.32 | 249,076 |
| 2018-08-29 | $12.41 | $12.45 | $12.41 | $12.42 | $9.34 | 143,024 |
| 2018-08-28 | $12.41 | $12.44 | $12.39 | $12.42 | $9.34 | 169,006 |
| 2018-08-27 | $12.41 | $12.43 | $12.40 | $12.41 | $9.33 | 215,375 |
| 2018-08-24 | $12.42 | $12.45 | $12.39 | $12.40 | $9.32 | 216,670 |
| 2018-08-23 | $12.39 | $12.45 | $12.38 | $12.40 | $9.32 | 227,509 |
| 2018-08-22 | $12.39 | $12.44 | $12.39 | $12.43 | $9.35 | 192,111 |
| 2018-08-21 | $12.38 | $12.41 | $12.35 | $12.39 | $9.32 | 190,969 |
| 2018-08-20 | $12.33 | $12.38 | $12.32 | $12.36 | $9.29 | 271,140 |
| 2018-08-17 | $12.29 | $12.33 | $12.29 | $12.32 | $9.26 | 183,428 |
| 2018-08-16 | $12.29 | $12.36 | $12.27 | $12.33 | $9.27 | 313,165 |
| 2018-08-15 | $12.18 | $12.30 | $12.17 | $12.30 | $9.25 | 355,773 |
| 2018-08-14 | $12.18 | $12.20 | $12.15 | $12.19 | $9.17 | 172,757 |
| 2018-08-13 | $12.22 | $12.26 | $12.22 | $12.25 | $9.16 | 182,250 |
| 2018-08-10 | $12.20 | $12.24 | $12.20 | $12.22 | $9.14 | 333,016 |
| 2018-08-09 | $12.21 | $12.23 | $12.20 | $12.22 | $9.14 | 178,127 |
| 2018-08-08 | $12.22 | $12.25 | $12.20 | $12.20 | $9.12 | 191,081 |
| 2018-08-07 | $12.16 | $12.25 | $12.16 | $12.24 | $9.15 | 302,624 |
| 2018-08-06 | $12.16 | $12.20 | $12.16 | $12.18 | $9.11 | 199,700 |
| 2018-08-03 | $12.15 | $12.18 | $12.14 | $12.16 | $9.09 | 173,355 |
| 2018-08-02 | $12.15 | $12.17 | $12.14 | $12.15 | $9.09 | 143,765 |
| 2018-08-01 | $12.16 | $12.18 | $12.14 | $12.14 | $9.08 | 161,910 |
| 2018-07-31 | $12.14 | $12.16 | $12.13 | $12.16 | $9.09 | 278,342 |
| 2018-07-30 | $12.13 | $12.15 | $12.11 | $12.13 | $9.07 | 330,492 |
| 2018-07-27 | $12.11 | $12.14 | $12.08 | $12.13 | $9.07 | 394,409 |
| 2018-07-26 | $12.09 | $12.13 | $12.09 | $12.10 | $9.05 | 274,080 |
| 2018-07-25 | $12.10 | $12.12 | $12.09 | $12.11 | $9.06 | 217,111 |
| 2018-07-24 | $12.13 | $12.13 | $12.08 | $12.11 | $9.06 | 353,143 |
| 2018-07-23 | $12.10 | $12.12 | $12.04 | $12.11 | $9.06 | 441,045 |
| 2018-07-20 | $12.08 | $12.14 | $12.08 | $12.09 | $9.04 | 241,918 |
| 2018-07-19 | $12.08 | $12.11 | $12.05 | $12.10 | $9.05 | 246,032 |
| 2018-07-18 | $12.09 | $12.11 | $12.04 | $12.06 | $9.02 | 311,402 |
| 2018-07-17 | $12.12 | $12.12 | $12.08 | $12.09 | $9.04 | 302,888 |
| 2018-07-16 | $12.11 | $12.13 | $12.09 | $12.11 | $9.06 | 225,988 |
| 2018-07-13 | $12.11 | $12.13 | $12.09 | $12.12 | $9.06 | 148,132 |
| 2018-07-12 | $12.18 | $12.19 | $12.13 | $12.15 | $9.04 | 207,255 |
| 2018-07-11 | $12.18 | $12.20 | $12.15 | $12.15 | $9.04 | 201,697 |
| 2018-07-10 | $12.17 | $12.18 | $12.14 | $12.18 | $9.06 | 237,064 |
| 2018-07-09 | $12.14 | $12.18 | $12.13 | $12.18 | $9.06 | 193,627 |
| 2018-07-06 | $12.09 | $12.17 | $12.09 | $12.16 | $9.04 | 179,325 |
| 2018-07-05 | $12.13 | $12.16 | $12.05 | $12.10 | $9.00 | 603,875 |
| 2018-07-03 | $12.10 | $12.13 | $12.10 | $12.11 | $9.01 | 148,826 |
| 2018-07-02 | $12.07 | $12.13 | $12.07 | $12.11 | $9.01 | 126,744 |
| 2018-06-29 | $12.09 | $12.09 | $12.06 | $12.08 | $8.98 | 308,825 |
| 2018-06-28 | $12.09 | $12.10 | $12.03 | $12.06 | $8.97 | 420,148 |
| 2018-06-27 | $12.08 | $12.11 | $12.06 | $12.08 | $8.98 | 510,579 |
| 2018-06-26 | $12.13 | $12.13 | $12.07 | $12.08 | $8.98 | 415,383 |
| 2018-06-25 | $12.14 | $12.14 | $12.10 | $12.11 | $9.01 | 216,155 |
| 2018-06-22 | $12.14 | $12.17 | $12.13 | $12.13 | $9.02 | 236,647 |
| 2018-06-21 | $12.20 | $12.20 | $12.16 | $12.16 | $9.04 | 188,338 |
| 2018-06-20 | $12.18 | $12.22 | $12.17 | $12.17 | $9.05 | 238,093 |
| 2018-06-19 | $12.20 | $12.27 | $12.17 | $12.18 | $9.06 | 284,654 |
| 2018-06-18 | $12.21 | $12.23 | $12.20 | $12.21 | $9.08 | 227,418 |
| 2018-06-15 | $12.22 | $12.25 | $12.22 | $12.23 | $9.10 | 110,386 |
| 2018-06-14 | $12.23 | $12.24 | $12.22 | $12.22 | $9.09 | 176,889 |
| 2018-06-13 | $12.28 | $12.30 | $12.27 | $12.28 | $9.08 | 160,183 |
| 2018-06-12 | $12.33 | $12.33 | $12.28 | $12.28 | $9.08 | 154,179 |
| 2018-06-11 | $12.35 | $12.35 | $12.30 | $12.34 | $9.13 | 113,888 |
| 2018-06-08 | $12.30 | $12.35 | $12.29 | $12.35 | $9.13 | 136,708 |
| 2018-06-07 | $12.33 | $12.35 | $12.31 | $12.33 | $9.12 | 119,657 |
| 2018-06-06 | $12.33 | $12.34 | $12.29 | $12.34 | $9.13 | 151,660 |
| 2018-06-05 | $12.38 | $12.41 | $12.33 | $12.34 | $9.13 | 131,402 |
| 2018-06-04 | $12.41 | $12.43 | $12.36 | $12.40 | $9.17 | 123,013 |
| 2018-06-01 | $12.38 | $12.43 | $12.38 | $12.39 | $9.16 | 88,532 |
| 2018-05-31 | $12.38 | $12.41 | $12.34 | $12.38 | $9.16 | 183,876 |
| 2018-05-30 | $12.37 | $12.39 | $12.34 | $12.35 | $9.13 | 126,427 |
| 2018-05-29 | $12.36 | $12.39 | $12.34 | $12.37 | $9.15 | 141,338 |
| 2018-05-25 | $12.34 | $12.41 | $12.34 | $12.37 | $9.15 | 91,961 |
| 2018-05-24 | $12.36 | $12.38 | $12.33 | $12.35 | $9.13 | 128,973 |
| 2018-05-23 | $12.29 | $12.39 | $12.29 | $12.39 | $9.16 | 130,822 |
| 2018-05-22 | $12.36 | $12.38 | $12.30 | $12.30 | $9.10 | 173,291 |
| 2018-05-21 | $12.35 | $12.40 | $12.30 | $12.39 | $9.16 | 161,229 |
| 2018-05-18 | $12.35 | $12.41 | $12.35 | $12.35 | $9.13 | 222,891 |
| 2018-05-17 | $12.33 | $12.37 | $12.33 | $12.34 | $9.13 | 211,451 |
| 2018-05-16 | $12.32 | $12.35 | $12.27 | $12.33 | $9.12 | 192,216 |
| 2018-05-15 | $12.37 | $12.37 | $12.24 | $12.26 | $9.07 | 378,572 |
| 2018-05-14 | $12.42 | $12.43 | $12.34 | $12.37 | $9.15 | 208,737 |
| 2018-05-11 | $12.45 | $12.48 | $12.43 | $12.45 | $9.16 | 199,388 |
| 2018-05-10 | $12.49 | $12.51 | $12.44 | $12.45 | $9.16 | 94,641 |
| 2018-05-09 | $12.50 | $12.51 | $12.47 | $12.49 | $9.19 | 117,468 |
| 2018-05-08 | $12.48 | $12.52 | $12.47 | $12.51 | $9.20 | 162,781 |
| 2018-05-07 | $12.48 | $12.54 | $12.45 | $12.54 | $9.22 | 170,463 |
| 2018-05-04 | $12.48 | $12.53 | $12.46 | $12.46 | $9.17 | 166,237 |
| 2018-05-03 | $12.48 | $12.52 | $12.48 | $12.50 | $9.20 | 72,468 |
| 2018-05-02 | $12.55 | $12.55 | $12.48 | $12.49 | $9.19 | 123,598 |
| 2018-05-01 | $12.54 | $12.56 | $12.50 | $12.52 | $9.21 | 106,403 |
| 2018-04-30 | $12.54 | $12.57 | $12.51 | $12.54 | $9.22 | 160,670 |
| 2018-04-27 | $12.49 | $12.52 | $12.49 | $12.51 | $9.20 | 122,437 |
| 2018-04-26 | $12.47 | $12.50 | $12.47 | $12.48 | $9.18 | 128,349 |
| 2018-04-25 | $12.49 | $12.52 | $12.46 | $12.46 | $9.17 | 207,962 |
| 2018-04-24 | $12.53 | $12.55 | $12.49 | $12.51 | $9.20 | 188,070 |
| 2018-04-23 | $12.56 | $12.58 | $12.50 | $12.53 | $9.22 | 147,400 |
| 2018-04-20 | $12.60 | $12.63 | $12.53 | $12.54 | $9.22 | 195,258 |
| 2018-04-19 | $12.59 | $12.61 | $12.56 | $12.61 | $9.28 | 170,719 |
| 2018-04-18 | $12.56 | $12.63 | $12.56 | $12.60 | $9.27 | 332,339 |
| 2018-04-17 | $12.58 | $12.60 | $12.55 | $12.56 | $9.24 | 252,968 |
| 2018-04-16 | $12.56 | $12.58 | $12.56 | $12.57 | $9.25 | 141,038 |
| 2018-04-13 | $12.55 | $12.58 | $12.54 | $12.55 | $9.23 | 139,445 |
| 2018-04-12 | $12.63 | $12.64 | $12.60 | $12.62 | $9.23 | 119,527 |
| 2018-04-11 | $12.60 | $12.63 | $12.60 | $12.60 | $9.22 | 151,430 |
| 2018-04-10 | $12.65 | $12.65 | $12.60 | $12.62 | $9.23 | 154,842 |
| 2018-04-09 | $12.56 | $12.61 | $12.56 | $12.59 | $9.21 | 152,723 |
| 2018-04-06 | $12.54 | $12.60 | $12.54 | $12.55 | $9.18 | 314,791 |
| 2018-04-05 | $12.63 | $12.66 | $12.59 | $12.60 | $9.22 | 204,808 |
| 2018-04-04 | $12.64 | $12.67 | $12.64 | $12.65 | $9.26 | 102,767 |
| 2018-04-03 | $12.64 | $12.68 | $12.64 | $12.66 | $9.26 | 107,717 |
| 2018-04-02 | $12.69 | $12.69 | $12.65 | $12.65 | $9.26 | 152,041 |
| 2018-03-29 | $12.60 | $12.71 | $12.60 | $12.67 | $9.27 | 302,886 |
| 2018-03-28 | $12.55 | $12.63 | $12.55 | $12.61 | $9.23 | 121,015 |
| 2018-03-27 | $12.57 | $12.60 | $12.55 | $12.55 | $9.18 | 161,620 |
| 2018-03-26 | $12.58 | $12.59 | $12.54 | $12.58 | $9.21 | 268,732 |
| 2018-03-23 | $12.55 | $12.59 | $12.55 | $12.56 | $9.19 | 137,703 |
| 2018-03-22 | $12.55 | $12.60 | $12.55 | $12.57 | $9.20 | 187,635 |
| 2018-03-21 | $12.62 | $12.64 | $12.55 | $12.58 | $9.21 | 182,370 |
| 2018-03-20 | $12.61 | $12.64 | $12.60 | $12.63 | $9.24 | 164,486 |
| 2018-03-19 | $12.57 | $12.62 | $12.57 | $12.62 | $9.23 | 163,199 |
| 2018-03-16 | $12.60 | $12.61 | $12.55 | $12.57 | $9.20 | 233,524 |
| 2018-03-15 | $12.62 | $12.64 | $12.56 | $12.61 | $9.23 | 212,077 |
| 2018-03-14 | $12.62 | $12.65 | $12.61 | $12.62 | $9.23 | 131,939 |
| 2018-03-13 | $12.73 | $12.73 | $12.67 | $12.69 | $9.24 | 174,900 |
| 2018-03-12 | $12.69 | $12.74 | $12.68 | $12.71 | $9.25 | 125,600 |
| 2018-03-09 | $12.69 | $12.70 | $12.66 | $12.67 | $9.22 | 141,498 |
| 2018-03-08 | $12.71 | $12.73 | $12.65 | $12.67 | $9.22 | 119,859 |
| 2018-03-07 | $12.68 | $12.74 | $12.68 | $12.73 | $9.27 | 156,919 |
| 2018-03-06 | $12.69 | $12.70 | $12.66 | $12.67 | $9.22 | 102,565 |
| 2018-03-05 | $12.63 | $12.70 | $12.63 | $12.67 | $9.22 | 152,100 |
| 2018-03-02 | $12.63 | $12.67 | $12.62 | $12.62 | $9.19 | 196,364 |
| 2018-03-01 | $12.71 | $12.75 | $12.66 | $12.68 | $9.23 | 134,229 |
| 2018-02-28 | $12.71 | $12.78 | $12.70 | $12.70 | $9.24 | 201,517 |
| 2018-02-27 | $12.71 | $12.74 | $12.70 | $12.73 | $9.27 | 193,636 |
| 2018-02-26 | $12.74 | $12.78 | $12.70 | $12.74 | $9.27 | 281,396 |
| 2018-02-23 | $12.71 | $12.77 | $12.70 | $12.70 | $9.24 | 202,433 |
| 2018-02-22 | $12.68 | $12.77 | $12.68 | $12.70 | $9.24 | 173,701 |
| 2018-02-21 | $12.68 | $12.76 | $12.65 | $12.68 | $9.23 | 229,540 |
| 2018-02-20 | $12.70 | $12.73 | $12.66 | $12.67 | $9.22 | 222,639 |
| 2018-02-16 | $12.65 | $12.75 | $12.64 | $12.71 | $9.25 | 155,944 |
| 2018-02-15 | $12.65 | $12.67 | $12.59 | $12.65 | $9.21 | 266,998 |
| 2018-02-14 | $12.65 | $12.69 | $12.62 | $12.64 | $9.20 | 213,818 |
| 2018-02-13 | $12.74 | $12.76 | $12.71 | $12.72 | $9.21 | 168,640 |
| 2018-02-12 | $12.72 | $12.81 | $12.68 | $12.73 | $9.22 | 198,204 |
| 2018-02-09 | $12.67 | $12.78 | $12.59 | $12.72 | $9.21 | 549,300 |
| 2018-02-08 | $12.82 | $12.84 | $12.65 | $12.67 | $9.17 | 346,462 |
| 2018-02-07 | $12.74 | $12.85 | $12.73 | $12.82 | $9.28 | 226,452 |
| 2018-02-06 | $12.60 | $12.79 | $12.57 | $12.77 | $9.25 | 420,126 |
| 2018-02-05 | $12.76 | $12.85 | $12.65 | $12.71 | $9.20 | 416,590 |
| 2018-02-02 | $12.84 | $12.90 | $12.83 | $12.84 | $9.30 | 323,984 |
| 2018-02-01 | $12.98 | $13.04 | $12.76 | $12.93 | $9.36 | 442,303 |
| 2018-01-31 | $12.97 | $13.02 | $12.97 | $12.97 | $9.39 | 188,737 |
| 2018-01-30 | $13.03 | $13.03 | $12.95 | $13.00 | $9.41 | 252,959 |
| 2018-01-29 | $13.12 | $13.15 | $13.02 | $13.04 | $9.44 | 279,426 |
| 2018-01-26 | $13.11 | $13.15 | $13.08 | $13.11 | $9.49 | 199,350 |
| 2018-01-25 | $13.11 | $13.17 | $13.09 | $13.11 | $9.49 | 305,277 |
| 2018-01-24 | $13.10 | $13.17 | $13.10 | $13.11 | $9.49 | 201,998 |
| 2018-01-23 | $13.11 | $13.17 | $13.10 | $13.11 | $9.49 | 237,532 |
| 2018-01-22 | $13.15 | $13.15 | $13.10 | $13.13 | $9.51 | 164,474 |
| 2018-01-19 | $13.19 | $13.19 | $13.11 | $13.11 | $9.49 | 196,469 |
| 2018-01-18 | $13.23 | $13.23 | $13.16 | $13.16 | $9.53 | 212,219 |
| 2018-01-17 | $13.23 | $13.30 | $13.17 | $13.24 | $9.59 | 285,661 |
| 2018-01-16 | $13.18 | $13.21 | $13.16 | $13.19 | $9.55 | 233,649 |
| 2018-01-12 | $13.14 | $13.22 | $13.14 | $13.21 | $9.56 | 147,950 |
| 2018-01-11 | $13.14 | $13.20 | $13.13 | $13.15 | $9.52 | 395,789 |
| 2018-01-10 | $13.25 | $13.25 | $13.14 | $13.17 | $9.54 | 359,874 |
| 2018-01-09 | $13.28 | $13.30 | $13.24 | $13.27 | $9.61 | 246,095 |
| 2018-01-08 | $13.25 | $13.32 | $13.25 | $13.28 | $9.62 | 186,539 |
| 2018-01-05 | $13.25 | $13.29 | $13.25 | $13.28 | $9.62 | 254,439 |
| 2018-01-04 | $13.21 | $13.36 | $13.21 | $13.24 | $9.59 | 738,563 |
| 2018-01-03 | $13.16 | $13.27 | $13.15 | $13.26 | $9.60 | 847,534 |
| 2018-01-02 | $13.30 | $13.30 | $13.12 | $13.14 | $9.51 | 852,414 |
| 2017-12-29 | $13.27 | $13.32 | $13.26 | $13.32 | $9.64 | 278,185 |
| 2017-12-28 | $13.21 | $13.30 | $13.20 | $13.29 | $9.62 | 254,640 |
| 2017-12-27 | $13.27 | $13.32 | $13.27 | $13.28 | $9.57 | 198,667 |
| 2017-12-26 | $13.25 | $13.31 | $13.25 | $13.27 | $9.56 | 222,028 |
| 2017-12-22 | $13.27 | $13.31 | $13.25 | $13.27 | $9.56 | 270,303 |
| 2017-12-21 | $13.31 | $13.36 | $13.26 | $13.27 | $9.56 | 269,457 |
| 2017-12-20 | $13.33 | $13.34 | $13.31 | $13.33 | $9.60 | 200,856 |
| 2017-12-19 | $13.40 | $13.40 | $13.31 | $13.33 | $9.60 | 281,675 |
| 2017-12-18 | $13.42 | $13.51 | $13.37 | $13.39 | $9.65 | 247,807 |
| 2017-12-15 | $13.28 | $13.50 | $13.26 | $13.43 | $9.68 | 281,974 |
| 2017-12-14 | $13.26 | $13.28 | $13.26 | $13.27 | $9.56 | 190,215 |
| 2017-12-13 | $13.26 | $13.27 | $13.25 | $13.27 | $9.56 | 224,753 |
| 2017-12-12 | $13.25 | $13.30 | $13.23 | $13.27 | $9.56 | 205,699 |
| 2017-12-11 | $13.25 | $13.28 | $13.25 | $13.28 | $9.57 | 152,406 |
| 2017-12-08 | $13.28 | $13.30 | $13.28 | $13.29 | $9.53 | 122,626 |
| 2017-12-07 | $13.31 | $13.34 | $13.28 | $13.29 | $9.53 | 152,671 |
| 2017-12-06 | $13.28 | $13.37 | $13.28 | $13.37 | $9.58 | 195,610 |
| 2017-12-05 | $13.25 | $13.29 | $13.23 | $13.28 | $9.52 | 133,976 |
| 2017-12-04 | $13.24 | $13.29 | $13.24 | $13.26 | $9.50 | 144,986 |
| 2017-12-01 | $13.24 | $13.29 | $13.23 | $13.26 | $9.50 | 140,977 |
| 2017-11-30 | $13.24 | $13.26 | $13.21 | $13.24 | $9.49 | 218,855 |
| 2017-11-29 | $13.25 | $13.28 | $13.19 | $13.20 | $9.46 | 202,816 |
| 2017-11-28 | $13.33 | $13.33 | $13.26 | $13.28 | $9.52 | 196,023 |
| 2017-11-27 | $13.30 | $13.33 | $13.27 | $13.29 | $9.53 | 118,006 |
| 2017-11-24 | $13.24 | $13.29 | $13.24 | $13.29 | $9.53 | 68,346 |
| 2017-11-22 | $13.21 | $13.27 | $13.21 | $13.25 | $9.50 | 130,561 |
| 2017-11-21 | $13.21 | $13.25 | $13.19 | $13.22 | $9.48 | 188,270 |
| 2017-11-20 | $13.27 | $13.32 | $13.18 | $13.20 | $9.46 | 198,949 |
| 2017-11-17 | $13.14 | $13.31 | $13.14 | $13.29 | $9.53 | 257,796 |
| 2017-11-16 | $13.09 | $13.17 | $13.09 | $13.14 | $9.42 | 203,185 |
| 2017-11-15 | $13.12 | $13.15 | $13.03 | $13.06 | $9.36 | 365,773 |
| 2017-11-14 | $13.09 | $13.16 | $13.09 | $13.14 | $9.42 | 189,785 |
| 2017-11-13 | $13.24 | $13.25 | $13.18 | $13.19 | $9.41 | 197,562 |
| 2017-11-10 | $13.30 | $13.34 | $13.26 | $13.28 | $9.47 | 84,018 |
| 2017-11-09 | $13.38 | $13.40 | $13.31 | $13.31 | $9.49 | 228,175 |
| 2017-11-08 | $13.42 | $13.44 | $13.41 | $13.41 | $9.56 | 141,597 |
| 2017-11-07 | $13.47 | $13.50 | $13.40 | $13.42 | $9.57 | 155,852 |
| 2017-11-06 | $13.46 | $13.50 | $13.44 | $13.50 | $9.63 | 105,358 |
| 2017-11-03 | $13.46 | $13.48 | $13.41 | $13.43 | $9.58 | 149,369 |
| 2017-11-02 | $13.41 | $13.50 | $13.39 | $13.50 | $9.63 | 218,396 |
| 2017-11-01 | $13.38 | $13.44 | $13.38 | $13.43 | $9.58 | 149,051 |
| 2017-10-31 | $13.37 | $13.40 | $13.34 | $13.36 | $9.53 | 178,334 |
| 2017-10-30 | $13.35 | $13.37 | $13.33 | $13.33 | $9.51 | 128,042 |
| 2017-10-27 | $13.34 | $13.38 | $13.34 | $13.36 | $9.53 | 114,438 |
| 2017-10-26 | $13.40 | $13.40 | $13.32 | $13.33 | $9.51 | 206,924 |
| 2017-10-25 | $13.39 | $13.48 | $13.35 | $13.38 | $9.54 | 315,342 |
| 2017-10-24 | $13.46 | $13.47 | $13.41 | $13.42 | $9.57 | 128,358 |
| 2017-10-23 | $13.46 | $13.53 | $13.45 | $13.46 | $9.60 | 156,319 |
| 2017-10-20 | $13.47 | $13.49 | $13.45 | $13.47 | $9.61 | 96,765 |
| 2017-10-19 | $13.49 | $13.50 | $13.46 | $13.48 | $9.61 | 120,305 |
| 2017-10-18 | $13.50 | $13.51 | $13.46 | $13.51 | $9.63 | 108,716 |
| 2017-10-17 | $13.47 | $13.51 | $13.47 | $13.48 | $9.61 | 116,910 |
| 2017-10-16 | $13.44 | $13.47 | $13.44 | $13.46 | $9.60 | 89,018 |
| 2017-10-13 | $13.43 | $13.46 | $13.41 | $13.44 | $9.58 | 198,568 |
| 2017-10-12 | $13.46 | $13.49 | $13.43 | $13.46 | $9.55 | 197,404 |
| 2017-10-11 | $13.48 | $13.49 | $13.45 | $13.49 | $9.57 | 190,442 |
| 2017-10-10 | $13.46 | $13.49 | $13.44 | $13.48 | $9.57 | 167,637 |
| 2017-10-09 | $13.46 | $13.46 | $13.38 | $13.42 | $9.52 | 248,206 |
| 2017-10-06 | $13.47 | $13.52 | $13.44 | $13.47 | $9.56 | 142,625 |
| 2017-10-05 | $13.61 | $13.63 | $13.45 | $13.47 | $9.56 | 178,312 |
| 2017-10-04 | $13.62 | $13.64 | $13.57 | $13.64 | $9.68 | 219,793 |
| 2017-10-03 | $13.63 | $13.66 | $13.55 | $13.56 | $9.62 | 160,690 |
| 2017-10-02 | $13.60 | $13.64 | $13.53 | $13.64 | $9.68 | 157,937 |
| 2017-09-29 | $13.53 | $13.57 | $13.52 | $13.57 | $9.63 | 145,598 |
| 2017-09-28 | $13.52 | $13.54 | $13.49 | $13.51 | $9.59 | 145,705 |
| 2017-09-27 | $13.54 | $13.55 | $13.49 | $13.53 | $9.60 | 103,884 |
| 2017-09-26 | $13.52 | $13.57 | $13.50 | $13.53 | $9.60 | 93,114 |
| 2017-09-25 | $13.47 | $13.56 | $13.45 | $13.55 | $9.62 | 779,709 |
| 2017-09-22 | $13.50 | $13.52 | $13.45 | $13.49 | $9.57 | 142,951 |
| 2017-09-21 | $13.50 | $13.52 | $13.47 | $13.50 | $9.58 | 107,794 |
| 2017-09-20 | $13.45 | $13.50 | $13.45 | $13.50 | $9.58 | 115,379 |
| 2017-09-19 | $13.50 | $13.50 | $13.45 | $13.45 | $9.54 | 126,749 |
| 2017-09-18 | $13.43 | $13.50 | $13.43 | $13.50 | $9.58 | 126,547 |
| 2017-09-15 | $13.42 | $13.47 | $13.40 | $13.43 | $9.53 | 94,773 |
| 2017-09-14 | $13.43 | $13.45 | $13.37 | $13.44 | $9.54 | 85,949 |
| 2017-09-13 | $13.47 | $13.49 | $13.41 | $13.49 | $9.52 | 119,599 |
| 2017-09-12 | $13.47 | $13.48 | $13.44 | $13.44 | $9.49 | 160,075 |
| 2017-09-11 | $13.46 | $13.47 | $13.46 | $13.47 | $9.51 | 107,674 |
| 2017-09-08 | $13.46 | $13.48 | $13.45 | $13.45 | $9.49 | 91,855 |
| 2017-09-07 | $13.52 | $13.54 | $13.49 | $13.51 | $9.54 | 139,313 |
| 2017-09-06 | $13.44 | $13.55 | $13.44 | $13.54 | $9.56 | 130,599 |
| 2017-09-05 | $13.46 | $13.49 | $13.39 | $13.43 | $9.48 | 156,041 |
| 2017-09-01 | $13.45 | $13.53 | $13.45 | $13.49 | $9.52 | 107,364 |
| 2017-08-31 | $13.46 | $13.47 | $13.44 | $13.45 | $9.49 | 147,226 |
| 2017-08-30 | $13.41 | $13.45 | $13.41 | $13.43 | $9.48 | 85,912 |
| 2017-08-29 | $13.37 | $13.44 | $13.37 | $13.44 | $9.49 | 117,763 |
| 2017-08-28 | $13.38 | $13.40 | $13.35 | $13.39 | $9.45 | 113,942 |
| 2017-08-25 | $13.41 | $13.43 | $13.35 | $13.39 | $9.45 | 211,854 |
| 2017-08-24 | $13.41 | $13.42 | $13.39 | $13.40 | $9.46 | 138,607 |
| 2017-08-23 | $13.33 | $13.41 | $13.33 | $13.41 | $9.47 | 125,827 |
| 2017-08-22 | $13.36 | $13.45 | $13.34 | $13.34 | $9.42 | 188,290 |
| 2017-08-21 | $13.32 | $13.36 | $13.31 | $13.33 | $9.41 | 86,393 |
| 2017-08-18 | $13.26 | $13.36 | $13.25 | $13.33 | $9.41 | 127,534 |
| 2017-08-17 | $13.27 | $13.29 | $13.23 | $13.25 | $9.35 | 160,434 |
| 2017-08-16 | $13.27 | $13.30 | $13.24 | $13.29 | $9.38 | 157,950 |
| 2017-08-15 | $13.29 | $13.32 | $13.27 | $13.30 | $9.39 | 158,903 |
| 2017-08-14 | $13.31 | $13.39 | $13.26 | $13.30 | $9.39 | 169,353 |
| 2017-08-11 | $13.29 | $13.32 | $13.21 | $13.28 | $9.37 | 193,663 |
| 2017-08-10 | $13.52 | $13.52 | $13.29 | $13.37 | $9.39 | 530,292 |
| 2017-08-09 | $13.51 | $13.53 | $13.49 | $13.52 | $9.49 | 166,385 |
| 2017-08-08 | $13.54 | $13.55 | $13.51 | $13.53 | $9.50 | 186,205 |
| 2017-08-07 | $13.55 | $13.57 | $13.53 | $13.55 | $9.51 | 150,970 |
| 2017-08-04 | $13.57 | $13.57 | $13.49 | $13.53 | $9.50 | 113,431 |
| 2017-08-03 | $13.50 | $13.59 | $13.48 | $13.59 | $9.54 | 113,240 |
| 2017-08-02 | $13.50 | $13.52 | $13.45 | $13.50 | $9.48 | 267,948 |
| 2017-08-01 | $13.46 | $13.50 | $13.42 | $13.48 | $9.47 | 205,114 |
| 2017-07-31 | $13.47 | $13.49 | $13.45 | $13.49 | $9.47 | 236,578 |
| 2017-07-28 | $13.45 | $13.45 | $13.43 | $13.45 | $9.44 | 158,795 |
| 2017-07-27 | $13.43 | $13.45 | $13.43 | $13.45 | $9.44 | 129,356 |
| 2017-07-26 | $13.41 | $13.45 | $13.41 | $13.45 | $9.44 | 115,428 |
| 2017-07-25 | $13.44 | $13.46 | $13.40 | $13.42 | $9.42 | 200,971 |
| 2017-07-24 | $13.48 | $13.48 | $13.43 | $13.46 | $9.45 | 140,179 |
| 2017-07-21 | $13.47 | $13.49 | $13.47 | $13.48 | $9.47 | 89,061 |
| 2017-07-20 | $13.45 | $13.49 | $13.42 | $13.47 | $9.46 | 129,839 |
| 2017-07-19 | $13.46 | $13.46 | $13.44 | $13.45 | $9.44 | 176,800 |
| 2017-07-18 | $13.48 | $13.48 | $13.42 | $13.44 | $9.44 | 56,418 |
| 2017-07-17 | $13.43 | $13.49 | $13.43 | $13.49 | $9.47 | 211,765 |
| 2017-07-14 | $13.42 | $13.45 | $13.42 | $13.42 | $9.42 | 166,113 |
| 2017-07-13 | $13.45 | $13.45 | $13.38 | $13.41 | $9.42 | 150,851 |
| 2017-07-12 | $13.33 | $13.48 | $13.33 | $13.46 | $9.45 | 184,149 |
| 2017-07-11 | $13.42 | $13.44 | $13.35 | $13.40 | $9.36 | 129,073 |
| 2017-07-10 | $13.39 | $13.48 | $13.38 | $13.45 | $9.40 | 131,364 |
| 2017-07-07 | $13.33 | $13.43 | $13.29 | $13.40 | $9.36 | 159,550 |
| 2017-07-06 | $13.33 | $13.41 | $13.31 | $13.33 | $9.31 | 200,604 |
| 2017-07-05 | $13.35 | $13.38 | $13.29 | $13.36 | $9.33 | 109,304 |
| 2017-07-03 | $13.48 | $13.48 | $13.35 | $13.36 | $9.33 | 115,004 |
| 2017-06-30 | $13.39 | $13.48 | $13.34 | $13.45 | $9.40 | 167,771 |
| 2017-06-29 | $13.48 | $13.48 | $13.29 | $13.35 | $9.33 | 217,708 |
| 2017-06-28 | $13.44 | $13.53 | $13.38 | $13.49 | $9.42 | 231,758 |
| 2017-06-27 | $13.42 | $13.46 | $13.41 | $13.43 | $9.38 | 137,962 |
| 2017-06-26 | $13.47 | $13.50 | $13.38 | $13.42 | $9.37 | 186,174 |
| 2017-06-23 | $13.43 | $13.46 | $13.40 | $13.43 | $9.38 | 108,536 |
| 2017-06-22 | $13.45 | $13.53 | $13.42 | $13.44 | $9.39 | 150,971 |
| 2017-06-21 | $13.45 | $13.49 | $13.41 | $13.42 | $9.37 | 176,224 |
| 2017-06-20 | $13.40 | $13.45 | $13.39 | $13.45 | $9.40 | 114,492 |
| 2017-06-19 | $13.47 | $13.49 | $13.37 | $13.41 | $9.37 | 153,952 |
| 2017-06-16 | $13.38 | $13.48 | $13.38 | $13.45 | $9.40 | 121,585 |
| 2017-06-15 | $13.45 | $13.49 | $13.35 | $13.39 | $9.35 | 250,365 |
| 2017-06-14 | $13.42 | $13.52 | $13.42 | $13.46 | $9.40 | 178,483 |
| 2017-06-13 | $13.44 | $13.47 | $13.40 | $13.40 | $9.36 | 297,148 |
| 2017-06-12 | $13.53 | $13.56 | $13.48 | $13.48 | $9.37 | 99,693 |
| 2017-06-09 | $13.58 | $13.60 | $13.53 | $13.55 | $9.42 | 136,976 |
| 2017-06-08 | $13.54 | $13.59 | $13.52 | $13.59 | $9.44 | 208,677 |
| 2017-06-07 | $13.53 | $13.57 | $13.49 | $13.57 | $9.43 | 181,411 |
| 2017-06-06 | $13.51 | $13.55 | $13.47 | $13.53 | $9.40 | 144,941 |
| 2017-06-05 | $13.52 | $13.52 | $13.47 | $13.52 | $9.39 | 135,454 |
| 2017-06-02 | $13.47 | $13.52 | $13.44 | $13.52 | $9.39 | 169,183 |
| 2017-06-01 | $13.45 | $13.47 | $13.44 | $13.46 | $9.35 | 156,123 |
| 2017-05-31 | $13.42 | $13.47 | $13.41 | $13.46 | $9.35 | 227,374 |
| 2017-05-30 | $13.46 | $13.49 | $13.41 | $13.45 | $9.35 | 285,436 |
| 2017-05-26 | $13.47 | $13.49 | $13.44 | $13.49 | $9.37 | 248,520 |
| 2017-05-25 | $13.40 | $13.48 | $13.40 | $13.45 | $9.35 | 190,478 |
| 2017-05-24 | $13.40 | $13.40 | $13.37 | $13.39 | $9.30 | 153,023 |
| 2017-05-23 | $13.34 | $13.40 | $13.34 | $13.39 | $9.30 | 248,004 |
| 2017-05-22 | $13.34 | $13.44 | $13.32 | $13.35 | $9.28 | 139,688 |
| 2017-05-19 | $13.29 | $13.42 | $13.26 | $13.31 | $9.25 | 194,573 |
| 2017-05-18 | $13.34 | $13.35 | $13.29 | $13.33 | $9.26 | 151,759 |
| 2017-05-17 | $13.34 | $13.37 | $13.29 | $13.35 | $9.28 | 136,940 |
| 2017-05-16 | $13.29 | $13.37 | $13.27 | $13.37 | $9.29 | 125,030 |
| 2017-05-15 | $13.26 | $13.29 | $13.26 | $13.28 | $9.23 | 127,056 |
| 2017-05-12 | $13.27 | $13.32 | $13.21 | $13.26 | $9.21 | 143,590 |
| 2017-05-11 | $13.19 | $13.31 | $13.18 | $13.29 | $9.23 | 158,686 |
| 2017-05-10 | $13.28 | $13.31 | $13.24 | $13.26 | $9.17 | 132,827 |
| 2017-05-09 | $13.35 | $13.35 | $13.27 | $13.28 | $9.18 | 175,896 |
| 2017-05-08 | $13.39 | $13.41 | $13.33 | $13.35 | $9.23 | 136,967 |
| 2017-05-05 | $13.36 | $13.44 | $13.36 | $13.40 | $9.26 | 241,290 |
| 2017-05-04 | $13.32 | $13.37 | $13.30 | $13.35 | $9.23 | 207,495 |
| 2017-05-03 | $13.27 | $13.32 | $13.22 | $13.32 | $9.21 | 207,500 |
| 2017-05-02 | $13.42 | $13.44 | $13.26 | $13.27 | $9.17 | 201,283 |
| 2017-05-01 | $13.39 | $13.44 | $13.38 | $13.41 | $9.27 | 153,650 |
| 2017-04-28 | $13.33 | $13.41 | $13.29 | $13.41 | $9.27 | 194,208 |
| 2017-04-27 | $13.31 | $13.33 | $13.29 | $13.31 | $9.20 | 162,592 |
| 2017-04-26 | $13.27 | $13.32 | $13.25 | $13.29 | $9.19 | 145,650 |
| 2017-04-25 | $13.26 | $13.30 | $13.26 | $13.28 | $9.18 | 178,746 |
| 2017-04-24 | $13.23 | $13.26 | $13.20 | $13.26 | $9.17 | 108,531 |
| 2017-04-21 | $13.23 | $13.24 | $13.20 | $13.22 | $9.14 | 73,029 |
| 2017-04-20 | $13.24 | $13.26 | $13.21 | $13.25 | $9.16 | 136,287 |
| 2017-04-19 | $13.24 | $13.28 | $13.22 | $13.28 | $9.18 | 191,886 |
| 2017-04-18 | $13.15 | $13.26 | $13.15 | $13.23 | $9.14 | 167,864 |
| 2017-04-17 | $13.25 | $13.27 | $13.15 | $13.16 | $9.10 | 119,988 |
| 2017-04-13 | $13.21 | $13.25 | $13.19 | $13.25 | $9.16 | 89,201 |
| 2017-04-12 | $13.19 | $13.22 | $13.17 | $13.20 | $9.12 | 121,115 |
| 2017-04-11 | $13.18 | $13.21 | $13.14 | $13.21 | $9.13 | 169,730 |
| 2017-04-10 | $13.21 | $13.25 | $13.20 | $13.23 | $9.10 | 137,713 |
| 2017-04-07 | $13.19 | $13.22 | $13.19 | $13.20 | $9.08 | 157,050 |
| 2017-04-06 | $13.11 | $13.20 | $13.11 | $13.18 | $9.06 | 123,749 |
| 2017-04-05 | $13.14 | $13.17 | $13.12 | $13.14 | $9.03 | 159,177 |
| 2017-04-04 | $13.16 | $13.19 | $13.15 | $13.15 | $9.04 | 173,039 |
| 2017-04-03 | $13.12 | $13.18 | $13.12 | $13.18 | $9.06 | 165,044 |
| 2017-03-31 | $13.10 | $13.17 | $13.09 | $13.16 | $9.05 | 191,268 |
| 2017-03-30 | $13.03 | $13.15 | $13.03 | $13.12 | $9.02 | 196,475 |
| 2017-03-29 | $13.02 | $13.04 | $12.99 | $13.02 | $8.95 | 123,886 |
| 2017-03-28 | $12.97 | $13.03 | $12.97 | $13.00 | $8.94 | 207,570 |
| 2017-03-27 | $12.97 | $13.01 | $12.97 | $13.01 | $8.94 | 161,748 |
| 2017-03-24 | $12.94 | $13.01 | $12.93 | $12.99 | $8.93 | 192,322 |
| 2017-03-23 | $12.86 | $12.97 | $12.85 | $12.94 | $8.90 | 148,384 |
| 2017-03-22 | $12.79 | $12.94 | $12.79 | $12.88 | $8.86 | 173,593 |
| 2017-03-21 | $12.87 | $12.95 | $12.80 | $12.83 | $8.82 | 328,181 |
| 2017-03-20 | $12.88 | $12.98 | $12.88 | $12.92 | $8.88 | 206,008 |
| 2017-03-17 | $12.87 | $12.94 | $12.84 | $12.90 | $8.87 | 158,526 |
| 2017-03-16 | $12.85 | $12.85 | $12.78 | $12.85 | $8.83 | 182,804 |
| 2017-03-15 | $12.67 | $12.86 | $12.67 | $12.85 | $8.83 | 271,017 |
| 2017-03-14 | $12.66 | $12.70 | $12.59 | $12.69 | $8.72 | 243,062 |
| 2017-03-13 | $12.72 | $12.75 | $12.61 | $12.66 | $8.70 | 279,191 |
| 2017-03-10 | $12.81 | $12.87 | $12.76 | $12.80 | $8.75 | 265,006 |
| 2017-03-09 | $12.95 | $12.95 | $12.77 | $12.81 | $8.76 | 369,103 |
| 2017-03-08 | $13.04 | $13.04 | $12.88 | $12.93 | $8.84 | 332,774 |
| 2017-03-07 | $13.02 | $13.11 | $13.01 | $13.06 | $8.93 | 198,704 |
| 2017-03-06 | $13.09 | $13.13 | $13.00 | $13.03 | $8.91 | 229,213 |
| 2017-03-03 | $13.02 | $13.10 | $13.02 | $13.10 | $8.96 | 160,671 |
| 2017-03-02 | $13.06 | $13.10 | $13.04 | $13.08 | $8.94 | 194,340 |
| 2017-03-01 | $13.23 | $13.24 | $12.99 | $13.04 | $8.92 | 590,333 |
| 2017-02-28 | $13.24 | $13.29 | $13.20 | $13.25 | $9.06 | 302,101 |
| 2017-02-27 | $13.23 | $13.23 | $13.18 | $13.21 | $9.03 | 246,125 |
| 2017-02-24 | $13.13 | $13.20 | $13.13 | $13.18 | $9.01 | 230,350 |
| 2017-02-23 | $13.09 | $13.14 | $13.08 | $13.12 | $8.97 | 155,778 |
| 2017-02-22 | $13.08 | $13.10 | $13.02 | $13.08 | $8.94 | 181,442 |
| 2017-02-21 | $13.10 | $13.14 | $12.97 | $13.05 | $8.92 | 268,884 |
| 2017-02-17 | $13.03 | $13.10 | $13.00 | $13.10 | $8.96 | 131,699 |
| 2017-02-16 | $12.93 | $13.02 | $12.93 | $13.00 | $8.89 | 194,614 |
| 2017-02-15 | $13.09 | $13.09 | $12.91 | $12.95 | $8.85 | 316,257 |
| 2017-02-14 | $12.99 | $13.13 | $12.99 | $13.09 | $8.95 | 246,905 |
| 2017-02-13 | $13.04 | $13.11 | $13.01 | $13.02 | $8.90 | 172,958 |
| 2017-02-10 | $13.14 | $13.14 | $13.12 | $13.12 | $8.92 | 198,513 |
| 2017-02-09 | $13.08 | $13.15 | $13.06 | $13.13 | $8.93 | 229,641 |
| 2017-02-08 | $13.08 | $13.10 | $13.04 | $13.10 | $8.91 | 253,170 |
| 2017-02-07 | $13.09 | $13.09 | $13.05 | $13.08 | $8.89 | 157,541 |
| 2017-02-06 | $13.07 | $13.08 | $13.02 | $13.05 | $8.87 | 177,876 |
| 2017-02-03 | $13.02 | $13.07 | $13.01 | $13.06 | $8.88 | 203,997 |
| 2017-02-02 | $13.01 | $13.03 | $12.96 | $13.03 | $8.86 | 347,023 |
| 2017-02-01 | $13.04 | $13.05 | $13.02 | $13.05 | $8.87 | 154,713 |
| 2017-01-31 | $12.99 | $13.05 | $12.98 | $13.05 | $8.87 | 220,635 |
| 2017-01-30 | $13.05 | $13.05 | $12.99 | $13.01 | $8.85 | 201,448 |
| 2017-01-27 | $12.98 | $13.03 | $12.98 | $13.01 | $8.85 | 181,118 |
| 2017-01-26 | $12.92 | $12.98 | $12.85 | $12.98 | $8.83 | 235,067 |
| 2017-01-25 | $12.96 | $12.97 | $12.88 | $12.93 | $8.79 | 312,486 |
| 2017-01-24 | $12.93 | $12.97 | $12.92 | $12.95 | $8.81 | 182,978 |
| 2017-01-23 | $12.87 | $12.94 | $12.85 | $12.93 | $8.79 | 189,274 |
| 2017-01-20 | $12.89 | $12.90 | $12.85 | $12.89 | $8.77 | 190,774 |
| 2017-01-19 | $12.95 | $12.95 | $12.88 | $12.91 | $8.78 | 240,999 |
| 2017-01-18 | $12.98 | $13.01 | $12.93 | $12.93 | $8.79 | 363,194 |
| 2017-01-17 | $12.94 | $13.02 | $12.91 | $13.01 | $8.85 | 476,250 |
| 2017-01-13 | $12.92 | $12.96 | $12.91 | $12.92 | $8.79 | 282,306 |
| 2017-01-12 | $12.93 | $12.97 | $12.93 | $12.95 | $8.81 | 344,878 |
| 2017-01-11 | $12.90 | $12.98 | $12.90 | $12.96 | $8.81 | 291,700 |
| 2017-01-10 | $12.96 | $13.00 | $12.93 | $12.93 | $8.79 | 254,392 |
| 2017-01-09 | $13.03 | $13.07 | $12.98 | $13.00 | $8.84 | 400,087 |
| 2017-01-06 | $13.09 | $13.13 | $13.01 | $13.04 | $8.87 | 287,716 |
| 2017-01-05 | $13.07 | $13.15 | $13.05 | $13.09 | $8.90 | 1,019,803 |
| 2017-01-04 | $13.10 | $13.16 | $13.04 | $13.11 | $8.92 | 1,125,128 |
| 2017-01-03 | $12.93 | $13.12 | $12.93 | $13.10 | $8.91 | 879,482 |
| 2016-12-30 | $12.91 | $13.00 | $12.91 | $12.97 | $8.82 | 465,244 |
| 2016-12-29 | $12.81 | $12.91 | $12.81 | $12.89 | $8.77 | 305,576 |
| 2016-12-28 | $12.76 | $12.87 | $12.70 | $12.79 | $8.70 | 513,974 |
| 2016-12-27 | $12.71 | $12.76 | $12.66 | $12.76 | $8.63 | 242,144 |
| 2016-12-23 | $12.68 | $12.74 | $12.65 | $12.71 | $8.60 | 286,167 |
| 2016-12-22 | $12.55 | $12.67 | $12.52 | $12.66 | $8.56 | 374,936 |
| 2016-12-21 | $12.54 | $12.58 | $12.53 | $12.55 | $8.49 | 331,221 |
| 2016-12-20 | $12.52 | $12.59 | $12.52 | $12.56 | $8.49 | 276,888 |
| 2016-12-19 | $12.55 | $12.56 | $12.51 | $12.54 | $8.48 | 379,222 |
| 2016-12-16 | $12.50 | $12.52 | $12.47 | $12.51 | $8.46 | 234,043 |
| 2016-12-15 | $12.48 | $12.51 | $12.43 | $12.44 | $8.41 | 318,043 |
| 2016-12-14 | $12.54 | $12.62 | $12.46 | $12.47 | $8.43 | 339,059 |
| 2016-12-13 | $12.52 | $12.57 | $12.48 | $12.54 | $8.48 | 411,178 |
| 2016-12-12 | $12.53 | $12.57 | $12.48 | $12.56 | $8.49 | 339,938 |
| 2016-12-09 | $12.69 | $12.71 | $12.51 | $12.52 | $8.47 | 375,268 |
| 2016-12-08 | $12.67 | $12.67 | $12.52 | $12.61 | $8.53 | 471,538 |
| 2016-12-07 | $12.59 | $12.74 | $12.58 | $12.72 | $8.55 | 407,763 |
| 2016-12-06 | $12.50 | $12.58 | $12.50 | $12.58 | $8.46 | 308,818 |
| 2016-12-05 | $12.45 | $12.52 | $12.45 | $12.51 | $8.41 | 307,720 |
| 2016-12-02 | $12.39 | $12.48 | $12.38 | $12.44 | $8.37 | 152,308 |
| 2016-12-01 | $12.37 | $12.39 | $12.34 | $12.35 | $8.31 | 264,874 |
| 2016-11-30 | $12.38 | $12.44 | $12.30 | $12.39 | $8.33 | 249,053 |
| 2016-11-29 | $12.42 | $12.47 | $12.42 | $12.46 | $8.38 | 195,234 |
| 2016-11-28 | $12.39 | $12.44 | $12.39 | $12.42 | $8.35 | 270,966 |
| 2016-11-25 | $12.28 | $12.39 | $12.28 | $12.37 | $8.32 | 72,017 |
| 2016-11-23 | $12.29 | $12.34 | $12.24 | $12.30 | $8.27 | 332,186 |
| 2016-11-22 | $12.34 | $12.40 | $12.29 | $12.35 | $8.31 | 515,911 |
| 2016-11-21 | $12.35 | $12.40 | $12.31 | $12.34 | $8.30 | 296,972 |
| 2016-11-18 | $12.38 | $12.38 | $12.33 | $12.35 | $8.31 | 241,584 |
| 2016-11-17 | $12.35 | $12.35 | $12.28 | $12.32 | $8.29 | 251,117 |
| 2016-11-16 | $12.25 | $12.35 | $12.24 | $12.31 | $8.28 | 409,904 |
| 2016-11-15 | $12.14 | $12.27 | $12.14 | $12.24 | $8.23 | 401,748 |
| 2016-11-14 | $12.21 | $12.22 | $12.05 | $12.14 | $8.16 | 587,644 |
| 2016-11-11 | $12.25 | $12.31 | $12.13 | $12.25 | $8.24 | 345,210 |
| 2016-11-10 | $12.39 | $12.42 | $12.27 | $12.28 | $8.26 | 701,427 |
| 2016-11-09 | $12.58 | $12.68 | $12.52 | $12.54 | $8.39 | 286,579 |
| 2016-11-08 | $12.67 | $12.75 | $12.66 | $12.72 | $8.51 | 168,807 |
| 2016-11-07 | $12.81 | $12.84 | $12.65 | $12.67 | $8.47 | 284,447 |
| 2016-11-04 | $12.73 | $12.80 | $12.73 | $12.76 | $8.53 | 206,934 |
| 2016-11-03 | $12.71 | $12.78 | $12.71 | $12.73 | $8.51 | 162,747 |
| 2016-11-02 | $12.85 | $12.86 | $12.71 | $12.75 | $8.53 | 257,049 |
| 2016-11-01 | $12.85 | $12.90 | $12.82 | $12.83 | $8.58 | 125,738 |
| 2016-10-31 | $12.91 | $12.94 | $12.79 | $12.87 | $8.61 | 243,803 |
| 2016-10-28 | $12.92 | $12.93 | $12.90 | $12.92 | $8.64 | 162,591 |
| 2016-10-27 | $12.96 | $12.97 | $12.91 | $12.93 | $8.65 | 252,831 |
| 2016-10-26 | $12.97 | $12.97 | $12.94 | $12.95 | $8.66 | 132,398 |
| 2016-10-25 | $12.94 | $12.98 | $12.93 | $12.96 | $8.67 | 360,039 |
| 2016-10-24 | $12.93 | $12.97 | $12.93 | $12.94 | $8.65 | 209,709 |
| 2016-10-21 | $12.91 | $12.94 | $12.90 | $12.93 | $8.65 | 214,018 |
| 2016-10-20 | $12.95 | $12.98 | $12.92 | $12.94 | $8.65 | 134,131 |
| 2016-10-19 | $12.87 | $12.96 | $12.87 | $12.95 | $8.66 | 185,995 |
| 2016-10-18 | $12.91 | $12.92 | $12.85 | $12.89 | $8.62 | 177,019 |
| 2016-10-17 | $12.99 | $12.99 | $12.86 | $12.89 | $8.62 | 292,680 |
| 2016-10-14 | $12.97 | $13.00 | $12.94 | $12.95 | $8.66 | 162,284 |
| 2016-10-13 | $12.95 | $12.99 | $12.94 | $12.97 | $8.67 | 179,301 |
| 2016-10-12 | $12.96 | $13.02 | $12.94 | $13.00 | $8.69 | 200,613 |
| 2016-10-11 | $13.18 | $13.18 | $13.06 | $13.07 | $8.69 | 310,313 |
| 2016-10-10 | $13.18 | $13.19 | $13.14 | $13.16 | $8.75 | 125,787 |
| 2016-10-07 | $13.21 | $13.26 | $13.10 | $13.12 | $8.73 | 245,036 |
| 2016-10-06 | $13.16 | $13.19 | $13.11 | $13.15 | $8.75 | 283,455 |
| 2016-10-05 | $13.30 | $13.31 | $13.15 | $13.17 | $8.76 | 284,103 |
| 2016-10-04 | $13.40 | $13.42 | $13.25 | $13.28 | $8.83 | 237,381 |
| 2016-10-03 | $13.38 | $13.44 | $13.38 | $13.44 | $8.94 | 156,507 |
| 2016-09-30 | $13.34 | $13.43 | $13.33 | $13.35 | $8.88 | 244,841 |
| 2016-09-29 | $13.39 | $13.39 | $13.31 | $13.32 | $8.86 | 146,413 |
| 2016-09-28 | $13.38 | $13.47 | $13.35 | $13.41 | $8.92 | 200,919 |
| 2016-09-27 | $13.29 | $13.36 | $13.27 | $13.34 | $8.87 | 193,788 |
| 2016-09-26 | $13.34 | $13.35 | $13.23 | $13.23 | $8.80 | 165,078 |
| 2016-09-23 | $13.45 | $13.45 | $13.30 | $13.32 | $8.86 | 162,828 |
| 2016-09-22 | $13.36 | $13.45 | $13.34 | $13.43 | $8.93 | 282,437 |
| 2016-09-21 | $13.30 | $13.34 | $13.21 | $13.34 | $8.87 | 174,992 |
| 2016-09-20 | $13.35 | $13.36 | $13.17 | $13.24 | $8.81 | 235,994 |
| 2016-09-19 | $13.35 | $13.40 | $13.24 | $13.31 | $8.85 | 222,911 |
| 2016-09-16 | $13.18 | $13.26 | $13.16 | $13.26 | $8.82 | 92,413 |
| 2016-09-15 | $13.18 | $13.22 | $13.11 | $13.22 | $8.79 | 197,653 |
| 2016-09-14 | $13.16 | $13.19 | $13.14 | $13.15 | $8.75 | 199,696 |
| 2016-09-13 | $13.32 | $13.38 | $12.99 | $13.09 | $8.71 | 304,206 |
| 2016-09-12 | $13.35 | $13.44 | $13.33 | $13.44 | $8.89 | 179,674 |
| 2016-09-09 | $13.52 | $13.52 | $13.30 | $13.31 | $8.80 | 260,446 |
| 2016-09-08 | $13.54 | $13.57 | $13.52 | $13.52 | $8.94 | 176,491 |
| 2016-09-07 | $13.54 | $13.57 | $13.50 | $13.57 | $8.97 | 191,386 |
| 2016-09-06 | $13.59 | $13.59 | $13.42 | $13.52 | $8.94 | 270,419 |
| 2016-09-02 | $13.52 | $13.56 | $13.50 | $13.51 | $8.93 | 196,651 |
| 2016-09-01 | $13.68 | $13.70 | $13.46 | $13.53 | $8.95 | 310,617 |
| 2016-08-31 | $13.64 | $13.69 | $13.60 | $13.68 | $9.05 | 267,782 |
| 2016-08-30 | $13.66 | $13.66 | $13.57 | $13.62 | $9.01 | 226,890 |
| 2016-08-29 | $13.62 | $13.66 | $13.61 | $13.65 | $9.03 | 227,739 |
| 2016-08-26 | $13.53 | $13.64 | $13.53 | $13.61 | $9.00 | 300,736 |
| 2016-08-25 | $13.40 | $13.56 | $13.40 | $13.55 | $8.96 | 297,511 |
| 2016-08-24 | $13.40 | $13.54 | $13.38 | $13.44 | $8.89 | 311,644 |
| 2016-08-23 | $13.36 | $13.39 | $13.34 | $13.38 | $8.85 | 190,017 |
| 2016-08-22 | $13.35 | $13.36 | $13.32 | $13.33 | $8.81 | 134,776 |
| 2016-08-19 | $13.35 | $13.36 | $13.34 | $13.35 | $8.83 | 128,643 |
| 2016-08-18 | $13.33 | $13.37 | $13.33 | $13.36 | $8.83 | 173,536 |
| 2016-08-17 | $13.32 | $13.35 | $13.29 | $13.33 | $8.81 | 155,980 |
| 2016-08-16 | $13.36 | $13.36 | $13.29 | $13.32 | $8.81 | 205,303 |
| 2016-08-15 | $13.42 | $13.43 | $13.34 | $13.34 | $8.82 | 195,958 |
| 2016-08-12 | $13.36 | $13.43 | $13.36 | $13.42 | $8.87 | 185,822 |
| 2016-08-11 | $13.28 | $13.40 | $13.28 | $13.36 | $8.83 | 338,378 |
| 2016-08-10 | $13.31 | $13.37 | $13.31 | $13.36 | $8.78 | 209,083 |
| 2016-08-09 | $13.28 | $13.34 | $13.27 | $13.33 | $8.76 | 169,547 |
| 2016-08-08 | $13.26 | $13.27 | $13.24 | $13.27 | $8.73 | 126,625 |
| 2016-08-05 | $13.25 | $13.27 | $13.25 | $13.25 | $8.71 | 168,382 |
| 2016-08-04 | $13.28 | $13.28 | $13.26 | $13.27 | $8.73 | 132,157 |
| 2016-08-03 | $13.16 | $13.24 | $13.16 | $13.24 | $8.71 | 232,755 |
| 2016-08-02 | $13.23 | $13.25 | $13.17 | $13.17 | $8.66 | 284,496 |
| 2016-08-01 | $13.30 | $13.30 | $13.25 | $13.25 | $8.71 | 238,850 |
| 2016-07-29 | $13.28 | $13.28 | $13.26 | $13.27 | $8.73 | 189,862 |
| 2016-07-28 | $13.22 | $13.26 | $13.21 | $13.25 | $8.71 | 149,908 |
| 2016-07-27 | $13.20 | $13.22 | $13.18 | $13.21 | $8.69 | 117,641 |
| 2016-07-26 | $13.27 | $13.28 | $13.21 | $13.21 | $8.69 | 160,018 |
| 2016-07-25 | $13.25 | $13.27 | $13.25 | $13.25 | $8.71 | 119,382 |
| 2016-07-22 | $13.29 | $13.30 | $13.25 | $13.27 | $8.73 | 134,660 |
| 2016-07-21 | $13.30 | $13.30 | $13.24 | $13.28 | $8.73 | 184,175 |
| 2016-07-20 | $13.26 | $13.29 | $13.23 | $13.29 | $8.74 | 206,067 |
| 2016-07-19 | $13.24 | $13.26 | $13.21 | $13.23 | $8.70 | 150,557 |
| 2016-07-18 | $13.20 | $13.23 | $13.19 | $13.22 | $8.69 | 116,996 |
| 2016-07-15 | $13.15 | $13.20 | $13.15 | $13.18 | $8.67 | 121,337 |
| 2016-07-14 | $13.20 | $13.24 | $13.13 | $13.15 | $8.65 | 259,231 |
| 2016-07-13 | $13.18 | $13.25 | $13.18 | $13.19 | $8.67 | 171,579 |
| 2016-07-12 | $13.30 | $13.30 | $13.22 | $13.23 | $8.65 | 362,589 |
| 2016-07-11 | $13.28 | $13.30 | $13.27 | $13.29 | $8.69 | 149,952 |
| 2016-07-08 | $13.18 | $13.29 | $13.15 | $13.29 | $8.69 | 186,522 |
| 2016-07-07 | $13.19 | $13.19 | $13.14 | $13.18 | $8.62 | 221,210 |
| 2016-07-06 | $13.08 | $13.18 | $13.06 | $13.17 | $8.61 | 224,628 |
| 2016-07-05 | $13.10 | $13.10 | $13.06 | $13.07 | $8.54 | 187,879 |
| 2016-07-01 | $12.97 | $13.13 | $12.97 | $13.12 | $8.58 | 183,342 |
| 2016-06-30 | $12.99 | $13.02 | $12.95 | $13.02 | $8.51 | 290,114 |
| 2016-06-29 | $12.84 | $12.97 | $12.84 | $12.97 | $8.48 | 363,950 |
| 2016-06-28 | $12.84 | $12.90 | $12.84 | $12.87 | $8.41 | 220,505 |
| 2016-06-27 | $12.85 | $12.89 | $12.76 | $12.81 | $8.37 | 373,241 |
| 2016-06-24 | $12.80 | $12.88 | $12.73 | $12.87 | $8.41 | 227,001 |
| 2016-06-23 | $12.94 | $12.94 | $12.87 | $12.87 | $8.41 | 168,585 |
| 2016-06-22 | $12.90 | $12.93 | $12.88 | $12.91 | $8.44 | 184,788 |
| 2016-06-21 | $12.95 | $12.95 | $12.89 | $12.91 | $8.44 | 169,760 |
| 2016-06-20 | $12.92 | $12.95 | $12.88 | $12.94 | $8.46 | 151,364 |
| 2016-06-17 | $12.90 | $12.92 | $12.87 | $12.91 | $8.44 | 123,793 |
| 2016-06-16 | $12.94 | $12.95 | $12.87 | $12.93 | $8.45 | 284,980 |
| 2016-06-15 | $12.88 | $12.97 | $12.85 | $12.94 | $8.46 | 223,868 |
| 2016-06-14 | $12.85 | $12.89 | $12.83 | $12.87 | $8.41 | 224,263 |
| 2016-06-13 | $12.95 | $12.95 | $12.85 | $12.87 | $8.41 | 229,230 |
| 2016-06-10 | $12.94 | $12.99 | $12.90 | $12.99 | $8.44 | 294,304 |
| 2016-06-09 | $12.85 | $12.95 | $12.83 | $12.95 | $8.42 | 249,779 |
| 2016-06-08 | $12.77 | $12.86 | $12.77 | $12.84 | $8.35 | 294,275 |
| 2016-06-07 | $12.79 | $12.80 | $12.76 | $12.79 | $8.31 | 432,692 |
| 2016-06-06 | $12.79 | $12.80 | $12.79 | $12.79 | $8.31 | 275,950 |
| 2016-06-03 | $12.78 | $12.81 | $12.74 | $12.79 | $8.31 | 208,543 |
| 2016-06-02 | $12.78 | $12.78 | $12.75 | $12.76 | $8.29 | 116,098 |
| 2016-06-01 | $12.79 | $12.80 | $12.75 | $12.76 | $8.29 | 136,445 |
| 2016-05-31 | $12.80 | $12.81 | $12.72 | $12.78 | $8.31 | 156,900 |
| 2016-05-27 | $12.75 | $12.80 | $12.75 | $12.80 | $8.32 | 158,460 |
| 2016-05-26 | $12.69 | $12.82 | $12.68 | $12.79 | $8.31 | 758,458 |
| 2016-05-25 | $12.59 | $12.69 | $12.58 | $12.66 | $8.23 | 383,873 |
| 2016-05-24 | $12.68 | $12.73 | $12.50 | $12.55 | $8.16 | 285,860 |
| 2016-05-23 | $12.61 | $12.66 | $12.59 | $12.63 | $8.21 | 11,134 |
| 2016-05-20 | $12.66 | $12.69 | $12.58 | $12.58 | $8.18 | 16,824 |
| 2016-05-19 | $12.56 | $12.67 | $12.53 | $12.66 | $8.23 | 325,614 |
| 2016-05-18 | $12.63 | $12.69 | $12.51 | $12.53 | $8.14 | 211,946 |
| 2016-05-17 | $12.61 | $12.72 | $12.61 | $12.62 | $8.20 | 196,603 |
| 2016-05-16 | $12.62 | $12.72 | $12.62 | $12.64 | $8.22 | 264,819 |
| 2016-05-13 | $12.63 | $12.67 | $12.58 | $12.64 | $8.22 | 122,338 |
| 2016-05-12 | $12.68 | $12.72 | $12.62 | $12.62 | $8.20 | 156,643 |
| 2016-05-11 | $12.76 | $12.77 | $12.72 | $12.74 | $8.23 | 183,517 |
| 2016-05-10 | $12.77 | $12.77 | $12.72 | $12.74 | $8.23 | 236,628 |
| 2016-05-09 | $12.78 | $12.78 | $12.73 | $12.76 | $8.24 | 234,328 |
| 2016-05-06 | $12.70 | $12.78 | $12.69 | $12.78 | $8.26 | 219,902 |
| 2016-05-05 | $12.74 | $12.74 | $12.68 | $12.68 | $8.19 | 257,194 |
| 2016-05-04 | $12.64 | $12.77 | $12.64 | $12.73 | $8.22 | 309,678 |
| 2016-05-03 | $12.68 | $12.68 | $12.63 | $12.64 | $8.17 | 203,295 |
| 2016-05-02 | $12.66 | $12.75 | $12.63 | $12.67 | $8.19 | 375,898 |
| 2016-04-29 | $12.74 | $12.74 | $12.61 | $12.66 | $8.18 | 312,987 |
| 2016-04-28 | $12.60 | $12.73 | $12.60 | $12.72 | $8.22 | 289,016 |
| 2016-04-27 | $12.61 | $12.66 | $12.61 | $12.65 | $8.17 | 182,761 |
| 2016-04-26 | $12.64 | $12.66 | $12.62 | $12.63 | $8.16 | 176,523 |
| 2016-04-25 | $12.65 | $12.67 | $12.60 | $12.61 | $8.15 | 233,237 |
| 2016-04-22 | $12.63 | $12.67 | $12.62 | $12.67 | $8.19 | 166,753 |
| 2016-04-21 | $12.66 | $12.67 | $12.64 | $12.66 | $8.18 | 439,257 |
| 2016-04-20 | $12.67 | $12.67 | $12.65 | $12.66 | $8.18 | 399,735 |
| 2016-04-19 | $12.63 | $12.68 | $12.62 | $12.68 | $8.19 | 194,159 |
| 2016-04-18 | $12.59 | $12.65 | $12.58 | $12.65 | $8.17 | 166,843 |
| 2016-04-15 | $12.59 | $12.61 | $12.56 | $12.57 | $8.12 | 133,094 |
| 2016-04-14 | $12.60 | $12.61 | $12.57 | $12.60 | $8.14 | 305,509 |
| 2016-04-13 | $12.56 | $12.64 | $12.52 | $12.64 | $8.17 | 285,594 |
| 2016-04-12 | $12.68 | $12.68 | $12.64 | $12.65 | $8.12 | 364,710 |
| 2016-04-11 | $12.66 | $12.68 | $12.63 | $12.66 | $8.13 | 292,807 |
| 2016-04-08 | $12.56 | $12.62 | $12.56 | $12.61 | $8.10 | 156,708 |
| 2016-04-07 | $12.52 | $12.59 | $12.52 | $12.56 | $8.07 | 159,726 |
| 2016-04-06 | $12.50 | $12.56 | $12.50 | $12.54 | $8.05 | 156,846 |
| 2016-04-05 | $12.52 | $12.56 | $12.48 | $12.49 | $8.02 | 347,389 |
| 2016-04-04 | $12.57 | $12.60 | $12.51 | $12.53 | $8.05 | 182,644 |
| 2016-04-01 | $12.51 | $12.59 | $12.51 | $12.57 | $8.07 | 179,011 |
| 2016-03-31 | $12.50 | $12.61 | $12.49 | $12.52 | $8.04 | 344,311 |
| 2016-03-30 | $12.48 | $12.51 | $12.47 | $12.50 | $8.03 | 261,880 |
| 2016-03-29 | $12.40 | $12.48 | $12.39 | $12.44 | $7.99 | 159,666 |
| 2016-03-28 | $12.43 | $12.46 | $12.40 | $12.40 | $7.96 | 226,091 |
| 2016-03-24 | $12.38 | $12.44 | $12.38 | $12.43 | $7.98 | 187,340 |
| 2016-03-23 | $12.34 | $12.40 | $12.33 | $12.40 | $7.96 | 144,955 |
| 2016-03-22 | $12.28 | $12.34 | $12.28 | $12.32 | $7.91 | 125,370 |
| 2016-03-21 | $12.26 | $12.32 | $12.26 | $12.32 | $7.91 | 167,850 |
| 2016-03-18 | $12.26 | $12.35 | $12.26 | $12.28 | $7.89 | 213,502 |
| 2016-03-17 | $12.31 | $12.33 | $12.27 | $12.27 | $7.88 | 181,055 |
| 2016-03-16 | $12.23 | $12.33 | $12.23 | $12.30 | $7.90 | 109,952 |
| 2016-03-15 | $12.25 | $12.28 | $12.23 | $12.26 | $7.87 | 125,424 |
| 2016-03-14 | $12.24 | $12.31 | $12.24 | $12.28 | $7.89 | 389,855 |
| 2016-03-11 | $12.25 | $12.29 | $12.19 | $12.26 | $7.87 | 349,123 |
| 2016-03-10 | $12.35 | $12.35 | $12.26 | $12.29 | $7.84 | 208,497 |
| 2016-03-09 | $12.29 | $12.31 | $12.27 | $12.29 | $7.84 | 236,236 |
| 2016-03-08 | $12.22 | $12.29 | $12.20 | $12.27 | $7.83 | 263,317 |
| 2016-03-07 | $12.16 | $12.22 | $12.14 | $12.22 | $7.80 | 193,805 |
| 2016-03-04 | $12.08 | $12.18 | $12.05 | $12.16 | $7.76 | 267,685 |
| 2016-03-03 | $12.02 | $12.12 | $12.00 | $12.09 | $7.72 | 190,908 |
| 2016-03-02 | $12.05 | $12.08 | $12.01 | $12.06 | $7.70 | 280,388 |
| 2016-03-01 | $11.91 | $12.06 | $11.91 | $12.05 | $7.69 | 264,979 |
| 2016-02-29 | $11.89 | $11.91 | $11.86 | $11.90 | $7.59 | 188,059 |
| 2016-02-26 | $11.92 | $11.92 | $11.85 | $11.87 | $7.58 | 163,143 |
| 2016-02-25 | $11.85 | $11.89 | $11.82 | $11.88 | $7.58 | 267,659 |
| 2016-02-24 | $11.82 | $11.91 | $11.81 | $11.88 | $7.58 | 282,222 |
| 2016-02-23 | $11.82 | $11.84 | $11.80 | $11.81 | $7.54 | 191,546 |
| 2016-02-22 | $11.77 | $11.85 | $11.75 | $11.81 | $7.54 | 293,302 |
| 2016-02-19 | $11.87 | $11.88 | $11.76 | $11.76 | $7.51 | 161,102 |
| 2016-02-18 | $11.78 | $11.86 | $11.78 | $11.86 | $7.57 | 178,671 |
| 2016-02-17 | $11.78 | $11.85 | $11.76 | $11.78 | $7.52 | 252,351 |
| 2016-02-16 | $11.80 | $11.80 | $11.60 | $11.78 | $7.52 | 208,132 |
| 2016-02-12 | $11.84 | $11.85 | $11.68 | $11.72 | $7.48 | 293,722 |
| 2016-02-11 | $11.74 | $11.82 | $11.69 | $11.82 | $7.54 | 429,851 |
| 2016-02-10 | $11.81 | $11.84 | $11.77 | $11.82 | $7.49 | 225,923 |
| 2016-02-09 | $11.82 | $11.89 | $11.72 | $11.80 | $7.48 | 313,330 |
| 2016-02-08 | $12.05 | $12.07 | $11.85 | $11.92 | $7.56 | 399,968 |
| 2016-02-05 | $11.96 | $12.08 | $11.94 | $12.07 | $7.65 | 362,795 |
| 2016-02-04 | $12.00 | $12.08 | $11.93 | $12.00 | $7.61 | 319,643 |
| 2016-02-03 | $12.13 | $12.14 | $11.98 | $12.00 | $7.61 | 339,265 |
| 2016-02-02 | $12.18 | $12.18 | $12.04 | $12.07 | $7.65 | 165,653 |
| 2016-02-01 | $12.16 | $12.24 | $12.14 | $12.24 | $7.76 | 216,446 |
| 2016-01-29 | $12.14 | $12.25 | $12.09 | $12.25 | $7.77 | 261,891 |
| 2016-01-28 | $12.03 | $12.08 | $11.99 | $12.08 | $7.66 | 128,511 |
| 2016-01-27 | $12.07 | $12.07 | $11.98 | $12.01 | $7.61 | 169,398 |
| 2016-01-26 | $11.97 | $12.11 | $11.97 | $12.11 | $7.68 | 229,364 |
| 2016-01-25 | $11.93 | $11.99 | $11.93 | $11.95 | $7.58 | 138,901 |
| 2016-01-22 | $11.85 | $12.00 | $11.84 | $11.96 | $7.58 | 219,686 |
| 2016-01-21 | $11.82 | $11.94 | $11.69 | $11.81 | $7.49 | 353,143 |
| 2016-01-20 | $11.80 | $11.92 | $11.70 | $11.86 | $7.52 | 423,188 |
| 2016-01-19 | $11.96 | $11.98 | $11.84 | $11.86 | $7.52 | 647,122 |
| 2016-01-15 | $11.96 | $12.01 | $11.91 | $11.92 | $7.56 | 462,911 |
| 2016-01-14 | $12.02 | $12.12 | $11.98 | $12.00 | $7.61 | 487,963 |
| 2016-01-13 | $12.18 | $12.18 | $11.99 | $12.03 | $7.63 | 789,577 |
| 2016-01-12 | $12.26 | $12.29 | $12.23 | $12.23 | $7.75 | 193,663 |
| 2016-01-11 | $12.31 | $12.35 | $12.20 | $12.22 | $7.75 | 293,917 |
| 2016-01-08 | $12.34 | $12.42 | $12.23 | $12.38 | $7.85 | 409,462 |
| 2016-01-07 | $12.28 | $12.34 | $12.26 | $12.27 | $7.78 | 209,713 |
| 2016-01-06 | $12.36 | $12.39 | $12.28 | $12.32 | $7.81 | 210,243 |
| 2016-01-05 | $12.28 | $12.46 | $12.27 | $12.40 | $7.86 | 337,764 |
| 2016-01-04 | $12.24 | $12.29 | $12.20 | $12.27 | $7.78 | 191,439 |
| 2015-12-31 | $12.32 | $12.51 | $12.25 | $12.34 | $7.82 | 633,133 |
| 2015-12-30 | $12.35 | $12.39 | $12.16 | $12.32 | $7.81 | 393,281 |
| 2015-12-29 | $12.38 | $12.49 | $12.35 | $12.36 | $7.83 | 629,998 |
| 2015-12-28 | $12.43 | $12.50 | $12.40 | $12.45 | $7.84 | 419,552 |
| 2015-12-24 | $12.43 | $12.51 | $12.43 | $12.44 | $7.83 | 167,101 |
| 2015-12-23 | $12.24 | $12.50 | $12.18 | $12.45 | $7.84 | 686,460 |
| 2015-12-22 | $12.37 | $12.39 | $12.13 | $12.15 | $7.65 | 399,002 |
| 2015-12-21 | $12.30 | $12.35 | $12.30 | $12.30 | $7.75 | 613,950 |
| 2015-12-18 | $12.08 | $12.43 | $12.08 | $12.30 | $7.75 | 799,116 |
| 2015-12-17 | $12.04 | $12.15 | $12.04 | $12.10 | $7.62 | 391,093 |
| 2015-12-16 | $11.88 | $12.06 | $11.88 | $12.06 | $7.60 | 393,994 |
| 2015-12-15 | $11.71 | $11.94 | $11.71 | $11.90 | $7.49 | 701,084 |
| 2015-12-14 | $11.90 | $11.92 | $11.67 | $11.69 | $7.36 | 792,436 |
| 2015-12-11 | $12.08 | $12.12 | $11.91 | $11.96 | $7.53 | 608,081 |
| 2015-12-10 | $12.12 | $12.14 | $12.08 | $12.10 | $7.62 | 394,184 |
| 2015-12-09 | $12.22 | $12.26 | $12.17 | $12.21 | $7.64 | 238,857 |
| 2015-12-08 | $12.25 | $12.27 | $12.22 | $12.24 | $7.66 | 229,949 |
| 2015-12-07 | $12.39 | $12.43 | $12.24 | $12.27 | $7.68 | 343,555 |
| 2015-12-04 | $12.38 | $12.48 | $12.35 | $12.43 | $7.78 | 328,242 |
| 2015-12-03 | $12.39 | $12.40 | $12.33 | $12.37 | $7.74 | 351,890 |
| 2015-12-02 | $12.31 | $12.42 | $12.31 | $12.38 | $7.75 | 304,080 |
| 2015-12-01 | $12.21 | $12.35 | $12.19 | $12.32 | $7.71 | 279,725 |
| 2015-11-30 | $12.20 | $12.23 | $12.16 | $12.16 | $7.61 | 280,486 |
| 2015-11-27 | $12.21 | $12.24 | $12.14 | $12.17 | $7.61 | 159,151 |
| 2015-11-25 | $12.22 | $12.24 | $12.19 | $12.20 | $7.63 | 207,685 |
| 2015-11-24 | $12.21 | $12.24 | $12.19 | $12.21 | $7.64 | 197,960 |
| 2015-11-23 | $12.12 | $12.21 | $12.12 | $12.19 | $7.63 | 266,272 |
| 2015-11-20 | $12.25 | $12.26 | $12.11 | $12.13 | $7.59 | 161,363 |
| 2015-11-19 | $12.27 | $12.27 | $12.21 | $12.21 | $7.64 | 185,050 |
| 2015-11-18 | $12.30 | $12.30 | $12.24 | $12.25 | $7.66 | 135,151 |
| 2015-11-17 | $12.26 | $12.28 | $12.23 | $12.27 | $7.68 | 161,442 |
| 2015-11-16 | $12.27 | $12.30 | $12.24 | $12.26 | $7.67 | 213,184 |
| 2015-11-13 | $12.30 | $12.31 | $12.27 | $12.27 | $7.68 | 297,474 |
| 2015-11-12 | $12.32 | $12.35 | $12.26 | $12.27 | $7.68 | 254,401 |
| 2015-11-11 | $12.48 | $12.48 | $12.39 | $12.40 | $7.71 | 350,796 |
| 2015-11-10 | $12.47 | $12.47 | $12.41 | $12.46 | $7.74 | 273,904 |
| 2015-11-09 | $12.50 | $12.51 | $12.42 | $12.47 | $7.75 | 394,839 |
| 2015-11-06 | $12.55 | $12.59 | $12.48 | $12.51 | $7.78 | 162,337 |
| 2015-11-05 | $12.59 | $12.62 | $12.57 | $12.57 | $7.81 | 307,223 |
| 2015-11-04 | $12.56 | $12.59 | $12.54 | $12.58 | $7.82 | 275,528 |
| 2015-11-03 | $12.56 | $12.58 | $12.54 | $12.55 | $7.80 | 200,130 |
| 2015-11-02 | $12.55 | $12.57 | $12.51 | $12.56 | $7.81 | 292,304 |
| 2015-10-30 | $12.55 | $12.55 | $12.49 | $12.53 | $7.79 | 215,113 |
| 2015-10-29 | $12.55 | $12.56 | $12.48 | $12.51 | $7.78 | 149,607 |
| 2015-10-28 | $12.62 | $12.62 | $12.53 | $12.56 | $7.81 | 252,922 |
| 2015-10-27 | $12.55 | $12.60 | $12.53 | $12.60 | $7.83 | 169,734 |
| 2015-10-26 | $12.53 | $12.56 | $12.51 | $12.55 | $7.80 | 202,291 |
| 2015-10-23 | $12.48 | $12.52 | $12.47 | $12.51 | $7.78 | 182,391 |
| 2015-10-22 | $12.45 | $12.50 | $12.45 | $12.47 | $7.75 | 192,459 |
| 2015-10-21 | $12.47 | $12.49 | $12.41 | $12.41 | $7.71 | 136,683 |
| 2015-10-20 | $12.44 | $12.48 | $12.42 | $12.47 | $7.75 | 155,417 |
| 2015-10-19 | $12.43 | $12.45 | $12.41 | $12.44 | $7.73 | 120,945 |
| 2015-10-16 | $12.42 | $12.43 | $12.42 | $12.42 | $7.72 | 158,260 |
| 2015-10-15 | $12.35 | $12.42 | $12.34 | $12.40 | $7.71 | 168,252 |
| 2015-10-14 | $12.36 | $12.41 | $12.34 | $12.37 | $7.69 | 320,187 |
| 2015-10-13 | $12.30 | $12.39 | $12.28 | $12.34 | $7.67 | 267,748 |
| 2015-10-12 | $12.34 | $12.38 | $12.34 | $12.38 | $7.64 | 116,899 |
| 2015-10-09 | $12.41 | $12.42 | $12.36 | $12.38 | $7.64 | 144,591 |
| 2015-10-08 | $12.42 | $12.50 | $12.41 | $12.42 | $7.67 | 196,917 |
| 2015-10-07 | $12.21 | $12.47 | $12.21 | $12.47 | $7.70 | 396,673 |
| 2015-10-06 | $12.18 | $12.24 | $12.16 | $12.22 | $7.55 | 342,576 |
| 2015-10-05 | $12.17 | $12.23 | $12.17 | $12.21 | $7.54 | 201,274 |
| 2015-10-02 | $12.12 | $12.16 | $12.10 | $12.16 | $7.51 | 249,084 |
| 2015-10-01 | $12.14 | $12.18 | $12.13 | $12.14 | $7.50 | 208,576 |
| 2015-09-30 | $12.15 | $12.17 | $12.11 | $12.17 | $7.52 | 287,867 |
| 2015-09-29 | $12.10 | $12.14 | $12.06 | $12.11 | $7.48 | 292,264 |
| 2015-09-28 | $12.18 | $12.22 | $12.10 | $12.10 | $7.47 | 233,504 |
| 2015-09-25 | $12.24 | $12.25 | $12.20 | $12.20 | $7.53 | 148,870 |
| 2015-09-24 | $12.19 | $12.24 | $12.19 | $12.23 | $7.55 | 175,935 |
| 2015-09-23 | $12.22 | $12.25 | $12.20 | $12.21 | $7.54 | 119,406 |
| 2015-09-22 | $12.18 | $12.24 | $12.17 | $12.22 | $7.55 | 122,225 |
| 2015-09-21 | $12.28 | $12.30 | $12.20 | $12.20 | $7.53 | 198,354 |
| 2015-09-18 | $12.20 | $12.28 | $12.20 | $12.26 | $7.57 | 163,265 |
| 2015-09-17 | $12.18 | $12.26 | $12.14 | $12.24 | $7.56 | 171,540 |
| 2015-09-16 | $12.17 | $12.19 | $12.16 | $12.18 | $7.52 | 171,036 |
| 2015-09-15 | $12.18 | $12.21 | $12.16 | $12.18 | $7.52 | 136,202 |
| 2015-09-14 | $12.21 | $12.24 | $12.18 | $12.18 | $7.52 | 207,944 |
| 2015-09-11 | $12.18 | $12.23 | $12.18 | $12.23 | $7.55 | 129,453 |
| 2015-09-10 | $12.23 | $12.30 | $12.20 | $12.28 | $7.53 | 233,455 |
| 2015-09-09 | $12.20 | $12.24 | $12.19 | $12.23 | $7.50 | 164,039 |
| 2015-09-08 | $12.23 | $12.27 | $12.18 | $12.21 | $7.49 | 232,686 |
| 2015-09-04 | $12.18 | $12.26 | $12.18 | $12.22 | $7.50 | 210,317 |
BlackRock Credit Allocation Income Trust (BTZ) News Headlines
Recent BlackRock Credit Allocation Income Trust (BTZ) News
Similar Companies to BlackRock Credit Allocation Income Trust (BTZ) 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 |