Nuveen SP 500 BuyWrite Income Fund (BXMX) Exchange: NYSE
Data as of Aug. 22, 2025
$14.16 ($0.12) 0.85%
Nuveen SP 500 BuyWrite Income Fund - Daily Information
Click for more stock information on Nuveen SP 500 BuyWrite Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.05 |
| Previous Close | $14.16 |
| High | $14.21 |
| Low | $14.04 |
| Adjusted Open | $14.05 |
| Previous Adjusted Close | $14.16 |
| Adjusted High | $14.21 |
| Adjusted Low | $14.04 |
Invest in Nuveen SP 500 BuyWrite Income Fund (BXMX)
Historical Stock Data for Nuveen SP 500 BuyWrite Income Fund (BXMX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $14.05 | $14.21 | $14.04 | $14.16 | $14.16 | 116,126 |
| 2025-08-21 | $14.01 | $14.10 | $14.00 | $14.04 | $14.04 | 80,867 |
| 2025-08-20 | $14.15 | $14.15 | $14.00 | $14.05 | $14.05 | 149,477 |
| 2025-08-19 | $14.18 | $14.23 | $14.07 | $14.12 | $14.12 | 128,040 |
| 2025-08-18 | $14.08 | $14.19 | $14.08 | $14.18 | $14.18 | 67,432 |
| 2025-08-15 | $14.22 | $14.23 | $14.07 | $14.07 | $14.07 | 98,733 |
| 2025-08-14 | $14.13 | $14.22 | $14.13 | $14.22 | $14.22 | 88,277 |
| 2025-08-13 | $14.13 | $14.20 | $14.07 | $14.13 | $14.13 | 91,627 |
| 2025-08-12 | $14.06 | $14.15 | $14.02 | $14.13 | $14.13 | 159,754 |
| 2025-08-11 | $14.10 | $14.15 | $14.03 | $14.04 | $14.04 | 81,401 |
| 2025-08-08 | $14.12 | $14.12 | $14.09 | $14.11 | $14.11 | 56,190 |
| 2025-08-07 | $14.10 | $14.13 | $14.03 | $14.08 | $14.08 | 141,133 |
| 2025-08-06 | $13.97 | $14.04 | $13.95 | $14.03 | $14.03 | 74,184 |
| 2025-08-05 | $13.98 | $14.04 | $13.90 | $13.96 | $13.96 | 110,818 |
| 2025-08-04 | $13.95 | $13.96 | $13.79 | $13.95 | $13.95 | 624,977 |
| 2025-08-01 | $14.05 | $14.05 | $13.86 | $13.91 | $13.91 | 74,388 |
| 2025-07-31 | $14.10 | $14.13 | $14.01 | $14.11 | $14.11 | 88,569 |
| 2025-07-30 | $14.09 | $14.10 | $13.99 | $14.04 | $14.04 | 109,883 |
| 2025-07-29 | $14.11 | $14.15 | $14.06 | $14.06 | $14.06 | 86,695 |
| 2025-07-28 | $14.18 | $14.18 | $14.06 | $14.12 | $14.12 | 87,149 |
| 2025-07-25 | $14.09 | $14.16 | $14.05 | $14.16 | $14.16 | 92,913 |
| 2025-07-24 | $14.01 | $14.08 | $13.95 | $14.05 | $14.05 | 119,315 |
| 2025-07-23 | $14.01 | $14.10 | $13.98 | $14.02 | $14.02 | 115,495 |
| 2025-07-22 | $14.01 | $14.06 | $13.94 | $14.00 | $14.00 | 150,815 |
| 2025-07-21 | $13.95 | $14.05 | $13.95 | $14.01 | $14.01 | 91,276 |
| 2025-07-18 | $13.99 | $13.99 | $13.90 | $13.94 | $13.94 | 106,458 |
| 2025-07-17 | $13.96 | $13.98 | $13.92 | $13.95 | $13.95 | 137,640 |
| 2025-07-16 | $13.99 | $14.04 | $13.90 | $13.97 | $13.97 | 99,111 |
| 2025-07-15 | $14.03 | $14.06 | $13.92 | $13.96 | $13.96 | 102,771 |
| 2025-07-14 | $14.00 | $14.04 | $13.94 | $14.00 | $14.00 | 141,116 |
| 2025-07-11 | $13.97 | $14.01 | $13.90 | $14.00 | $14.00 | 127,711 |
| 2025-07-10 | $13.92 | $14.00 | $13.92 | $13.99 | $13.99 | 116,826 |
| 2025-07-09 | $13.91 | $13.98 | $13.88 | $13.93 | $13.93 | 123,157 |
| 2025-07-08 | $13.92 | $13.96 | $13.85 | $13.89 | $13.89 | 90,918 |
| 2025-07-07 | $13.98 | $14.01 | $13.84 | $13.87 | $13.87 | 118,169 |
| 2025-07-03 | $13.95 | $14.02 | $13.91 | $14.01 | $14.01 | 71,036 |
| 2025-07-02 | $13.98 | $14.00 | $13.92 | $13.92 | $13.92 | 99,431 |
| 2025-07-01 | $13.94 | $14.00 | $13.88 | $14.00 | $14.00 | 544,716 |
| 2025-06-30 | $13.77 | $13.90 | $13.77 | $13.88 | $13.88 | 315,256 |
| 2025-06-27 | $13.74 | $13.77 | $13.69 | $13.74 | $13.74 | 119,938 |
| 2025-06-26 | $13.63 | $13.72 | $13.57 | $13.69 | $13.69 | 168,351 |
| 2025-06-25 | $13.59 | $13.65 | $13.56 | $13.60 | $13.60 | 138,160 |
| 2025-06-24 | $13.52 | $13.60 | $13.47 | $13.54 | $13.54 | 154,560 |
| 2025-06-23 | $13.39 | $13.47 | $13.35 | $13.47 | $13.47 | 160,436 |
| 2025-06-20 | $13.39 | $13.44 | $13.32 | $13.34 | $13.34 | 106,001 |
| 2025-06-18 | $13.38 | $13.45 | $13.34 | $13.36 | $13.36 | 108,651 |
| 2025-06-17 | $13.42 | $13.46 | $13.32 | $13.38 | $13.38 | 159,554 |
| 2025-06-16 | $13.45 | $13.49 | $13.42 | $13.45 | $13.45 | 100,428 |
| 2025-06-13 | $13.45 | $13.52 | $13.37 | $13.40 | $13.40 | 179,698 |
| 2025-06-12 | $13.78 | $13.84 | $13.74 | $13.78 | $13.51 | 183,255 |
| 2025-06-11 | $13.79 | $13.87 | $13.71 | $13.76 | $13.49 | 187,770 |
| 2025-06-10 | $13.77 | $13.79 | $13.70 | $13.76 | $13.49 | 186,418 |
| 2025-06-09 | $13.71 | $13.74 | $13.67 | $13.73 | $13.46 | 184,490 |
| 2025-06-06 | $13.65 | $13.69 | $13.63 | $13.68 | $13.41 | 127,721 |
| 2025-06-05 | $13.66 | $13.69 | $13.56 | $13.57 | $13.30 | 148,426 |
| 2025-06-04 | $13.62 | $13.67 | $13.60 | $13.62 | $13.35 | 174,699 |
| 2025-06-03 | $13.54 | $13.60 | $13.50 | $13.60 | $13.33 | 178,464 |
| 2025-06-02 | $13.46 | $13.52 | $13.41 | $13.51 | $13.24 | 151,085 |
| 2025-05-30 | $13.43 | $13.54 | $13.42 | $13.47 | $13.20 | 134,569 |
| 2025-05-29 | $13.52 | $13.54 | $13.46 | $13.51 | $13.24 | 121,539 |
| 2025-05-28 | $13.50 | $13.55 | $13.41 | $13.44 | $13.17 | 125,016 |
| 2025-05-27 | $13.47 | $13.50 | $13.44 | $13.46 | $13.19 | 121,505 |
| 2025-05-23 | $13.30 | $13.35 | $13.26 | $13.34 | $13.07 | 129,183 |
| 2025-05-22 | $13.39 | $13.39 | $13.32 | $13.38 | $13.11 | 123,745 |
| 2025-05-21 | $13.43 | $13.47 | $13.32 | $13.37 | $13.10 | 122,587 |
| 2025-05-20 | $13.46 | $13.47 | $13.41 | $13.47 | $13.20 | 123,682 |
| 2025-05-19 | $13.45 | $13.49 | $13.40 | $13.45 | $13.18 | 142,204 |
| 2025-05-16 | $13.54 | $13.54 | $13.42 | $13.51 | $13.24 | 177,825 |
| 2025-05-15 | $13.45 | $13.47 | $13.40 | $13.47 | $13.20 | 151,754 |
| 2025-05-14 | $13.46 | $13.47 | $13.37 | $13.45 | $13.18 | 169,338 |
| 2025-05-13 | $13.45 | $13.48 | $13.32 | $13.42 | $13.15 | 130,332 |
| 2025-05-12 | $13.50 | $13.50 | $13.31 | $13.41 | $13.14 | 197,433 |
| 2025-05-09 | $13.13 | $13.21 | $13.07 | $13.13 | $12.87 | 155,162 |
| 2025-05-08 | $13.14 | $13.19 | $13.07 | $13.13 | $12.87 | 141,177 |
| 2025-05-07 | $13.08 | $13.18 | $13.01 | $13.11 | $12.85 | 320,386 |
| 2025-05-06 | $12.93 | $13.10 | $12.92 | $13.00 | $12.74 | 288,592 |
| 2025-05-05 | $13.03 | $13.09 | $13.01 | $13.05 | $12.79 | 200,107 |
| 2025-05-02 | $13.16 | $13.16 | $13.06 | $13.09 | $12.83 | 140,366 |
| 2025-05-01 | $13.02 | $13.09 | $12.92 | $13.03 | $12.77 | 180,443 |
| 2025-04-30 | $12.74 | $12.89 | $12.62 | $12.89 | $12.63 | 183,842 |
| 2025-04-29 | $12.66 | $12.89 | $12.66 | $12.81 | $12.55 | 181,906 |
| 2025-04-28 | $12.80 | $12.89 | $12.70 | $12.76 | $12.51 | 174,310 |
| 2025-04-25 | $12.76 | $12.83 | $12.62 | $12.80 | $12.54 | 114,442 |
| 2025-04-24 | $12.62 | $12.70 | $12.50 | $12.70 | $12.45 | 150,886 |
| 2025-04-23 | $12.64 | $12.69 | $12.51 | $12.54 | $12.29 | 231,457 |
| 2025-04-22 | $12.29 | $12.41 | $12.26 | $12.39 | $12.14 | 216,944 |
| 2025-04-21 | $12.32 | $12.32 | $12.00 | $12.11 | $11.87 | 264,604 |
| 2025-04-17 | $12.37 | $12.42 | $12.32 | $12.35 | $12.10 | 111,570 |
| 2025-04-16 | $12.50 | $12.57 | $12.18 | $12.35 | $12.10 | 185,496 |
| 2025-04-15 | $12.57 | $12.68 | $12.53 | $12.57 | $12.32 | 182,203 |
| 2025-04-14 | $12.72 | $12.75 | $12.47 | $12.56 | $12.31 | 160,105 |
| 2025-04-11 | $12.41 | $12.58 | $12.26 | $12.55 | $12.30 | 291,440 |
| 2025-04-10 | $12.70 | $12.70 | $12.02 | $12.38 | $12.38 | 198,750 |
| 2025-04-09 | $11.77 | $12.79 | $11.72 | $12.79 | $12.79 | 392,952 |
| 2025-04-08 | $12.18 | $12.44 | $11.56 | $11.71 | $11.71 | 648,812 |
| 2025-04-07 | $11.47 | $11.99 | $11.25 | $11.75 | $11.75 | 702,399 |
| 2025-04-04 | $12.52 | $12.58 | $11.92 | $12.02 | $12.02 | 506,366 |
| 2025-04-03 | $12.95 | $12.99 | $12.78 | $12.82 | $12.82 | 484,349 |
| 2025-04-02 | $13.10 | $13.26 | $13.07 | $13.22 | $13.22 | 132,557 |
| 2025-04-01 | $13.13 | $13.20 | $13.04 | $13.16 | $13.16 | 397,503 |
| 2025-03-31 | $12.94 | $13.14 | $12.90 | $13.12 | $13.12 | 428,127 |
| 2025-03-28 | $13.16 | $13.17 | $13.01 | $13.03 | $13.03 | 124,664 |
| 2025-03-27 | $13.16 | $13.29 | $13.15 | $13.20 | $13.20 | 120,851 |
| 2025-03-26 | $13.32 | $13.39 | $13.20 | $13.23 | $13.23 | 144,548 |
| 2025-03-25 | $13.35 | $13.38 | $13.32 | $13.35 | $13.35 | 107,088 |
| 2025-03-24 | $13.24 | $13.31 | $13.20 | $13.27 | $13.27 | 167,989 |
| 2025-03-21 | $13.01 | $13.11 | $13.01 | $13.09 | $13.09 | 115,044 |
| 2025-03-20 | $13.05 | $13.18 | $13.00 | $13.09 | $13.09 | 118,867 |
| 2025-03-19 | $12.95 | $13.14 | $12.95 | $13.06 | $13.06 | 125,481 |
| 2025-03-18 | $13.05 | $13.14 | $12.90 | $12.94 | $12.94 | 206,474 |
| 2025-03-17 | $13.01 | $13.08 | $12.95 | $13.05 | $13.05 | 267,615 |
| 2025-03-14 | $12.81 | $12.99 | $12.81 | $12.95 | $12.95 | 206,394 |
| 2025-03-13 | $13.23 | $13.23 | $13.02 | $13.04 | $12.77 | 178,945 |
| 2025-03-12 | $13.20 | $13.29 | $13.12 | $13.20 | $12.93 | 256,699 |
| 2025-03-11 | $13.21 | $13.28 | $13.09 | $13.13 | $12.86 | 436,016 |
| 2025-03-10 | $13.43 | $13.48 | $13.16 | $13.22 | $12.95 | 193,728 |
| 2025-03-07 | $13.41 | $13.55 | $13.32 | $13.52 | $13.24 | 209,761 |
| 2025-03-06 | $13.49 | $13.56 | $13.39 | $13.44 | $13.16 | 183,682 |
| 2025-03-05 | $13.52 | $13.63 | $13.48 | $13.60 | $13.32 | 175,640 |
| 2025-03-04 | $13.57 | $13.64 | $13.47 | $13.52 | $13.24 | 226,746 |
| 2025-03-03 | $13.89 | $13.96 | $13.66 | $13.67 | $13.39 | 186,435 |
| 2025-02-28 | $13.80 | $13.89 | $13.76 | $13.85 | $13.56 | 235,529 |
| 2025-02-27 | $13.94 | $13.97 | $13.75 | $13.75 | $13.47 | 120,054 |
| 2025-02-26 | $13.93 | $14.05 | $13.85 | $13.92 | $13.63 | 183,238 |
| 2025-02-25 | $14.09 | $14.17 | $13.90 | $13.92 | $13.63 | 201,519 |
| 2025-02-24 | $14.14 | $14.22 | $13.88 | $14.04 | $13.75 | 312,606 |
| 2025-02-21 | $14.23 | $14.29 | $14.06 | $14.09 | $13.80 | 132,665 |
| 2025-02-20 | $14.24 | $14.24 | $14.17 | $14.22 | $13.93 | 165,832 |
| 2025-02-19 | $14.20 | $14.25 | $14.10 | $14.20 | $13.91 | 102,617 |
| 2025-02-18 | $14.28 | $14.28 | $14.14 | $14.18 | $13.89 | 151,587 |
| 2025-02-14 | $14.32 | $14.32 | $14.17 | $14.28 | $13.99 | 105,792 |
| 2025-02-13 | $14.28 | $14.31 | $14.25 | $14.29 | $14.00 | 106,233 |
| 2025-02-12 | $14.18 | $14.22 | $14.13 | $14.22 | $13.93 | 149,174 |
| 2025-02-11 | $14.09 | $14.24 | $14.08 | $14.23 | $13.94 | 166,673 |
| 2025-02-10 | $14.17 | $14.21 | $14.10 | $14.16 | $13.87 | 148,231 |
| 2025-02-07 | $14.20 | $14.29 | $14.07 | $14.11 | $13.82 | 189,166 |
| 2025-02-06 | $14.18 | $14.20 | $14.11 | $14.18 | $13.89 | 178,467 |
| 2025-02-05 | $14.10 | $14.18 | $14.06 | $14.18 | $13.89 | 140,525 |
| 2025-02-04 | $14.07 | $14.15 | $14.00 | $14.13 | $13.84 | 178,144 |
| 2025-02-03 | $14.06 | $14.13 | $14.02 | $14.07 | $13.78 | 163,206 |
| 2025-01-31 | $14.20 | $14.34 | $14.14 | $14.24 | $13.95 | 206,967 |
| 2025-01-30 | $14.18 | $14.24 | $14.09 | $14.17 | $13.88 | 140,583 |
| 2025-01-29 | $14.20 | $14.20 | $14.05 | $14.10 | $13.81 | 172,308 |
| 2025-01-28 | $14.05 | $14.21 | $13.90 | $14.20 | $13.91 | 162,591 |
| 2025-01-27 | $14.04 | $14.09 | $13.96 | $14.02 | $13.73 | 295,887 |
| 2025-01-24 | $14.11 | $14.23 | $14.10 | $14.15 | $14.15 | 170,384 |
| 2025-01-23 | $14.09 | $14.20 | $14.09 | $14.15 | $14.15 | 134,232 |
| 2025-01-22 | $14.09 | $14.14 | $14.09 | $14.09 | $14.09 | 131,591 |
| 2025-01-21 | $14.04 | $14.09 | $13.91 | $14.07 | $14.07 | 167,580 |
| 2025-01-17 | $14.00 | $14.03 | $13.96 | $13.99 | $13.99 | 91,586 |
| 2025-01-16 | $13.87 | $13.98 | $13.84 | $13.87 | $13.87 | 114,846 |
| 2025-01-15 | $13.84 | $13.92 | $13.78 | $13.87 | $13.87 | 119,162 |
| 2025-01-14 | $13.70 | $13.77 | $13.61 | $13.71 | $13.71 | 112,241 |
| 2025-01-13 | $13.56 | $13.67 | $13.56 | $13.61 | $13.61 | 288,343 |
| 2025-01-10 | $13.81 | $13.94 | $13.62 | $13.64 | $13.64 | 344,900 |
| 2025-01-08 | $13.88 | $13.90 | $13.82 | $13.89 | $13.89 | 102,284 |
| 2025-01-07 | $13.96 | $13.96 | $13.82 | $13.84 | $13.84 | 172,821 |
| 2025-01-06 | $13.98 | $14.03 | $13.89 | $13.91 | $13.91 | 155,116 |
| 2025-01-03 | $13.75 | $14.02 | $13.74 | $13.93 | $13.93 | 285,224 |
| 2025-01-02 | $14.08 | $14.08 | $13.65 | $13.75 | $13.75 | 446,922 |
| 2024-12-31 | $14.08 | $14.11 | $13.90 | $13.99 | $13.99 | 378,628 |
| 2024-12-30 | $13.85 | $14.04 | $13.81 | $13.98 | $13.98 | 353,749 |
| 2024-12-27 | $14.06 | $14.06 | $13.89 | $13.96 | $13.96 | 97,307 |
| 2024-12-26 | $13.98 | $14.06 | $13.92 | $14.05 | $14.05 | 128,352 |
| 2024-12-24 | $13.83 | $14.02 | $13.83 | $14.01 | $14.01 | 68,338 |
| 2024-12-23 | $13.73 | $13.83 | $13.71 | $13.80 | $13.80 | 147,406 |
| 2024-12-20 | $13.45 | $13.75 | $13.42 | $13.68 | $13.68 | 182,474 |
| 2024-12-19 | $13.70 | $13.75 | $13.54 | $13.54 | $13.54 | 190,943 |
| 2024-12-18 | $13.90 | $14.04 | $13.70 | $13.70 | $13.70 | 231,811 |
| 2024-12-17 | $14.00 | $14.08 | $13.94 | $13.94 | $13.94 | 215,195 |
| 2024-12-16 | $13.88 | $14.14 | $13.87 | $14.10 | $14.10 | 671,572 |
| 2024-12-13 | $13.92 | $14.03 | $13.87 | $13.91 | $13.91 | 159,822 |
| 2024-12-12 | $14.19 | $14.29 | $14.15 | $14.15 | $13.88 | 152,454 |
| 2024-12-11 | $14.21 | $14.30 | $14.21 | $14.25 | $13.98 | 114,055 |
| 2024-12-10 | $14.17 | $14.27 | $14.14 | $14.14 | $13.87 | 139,862 |
| 2024-12-09 | $14.24 | $14.28 | $14.15 | $14.16 | $13.89 | 183,292 |
| 2024-12-06 | $14.17 | $14.23 | $14.14 | $14.23 | $13.96 | 138,729 |
| 2024-12-05 | $14.18 | $14.19 | $14.11 | $14.14 | $13.87 | 204,201 |
| 2024-12-04 | $14.14 | $14.24 | $14.11 | $14.14 | $13.87 | 130,901 |
| 2024-12-03 | $14.06 | $14.15 | $14.05 | $14.09 | $13.82 | 145,119 |
| 2024-12-02 | $14.02 | $14.18 | $14.02 | $14.11 | $13.84 | 151,794 |
| 2024-11-29 | $13.97 | $14.09 | $13.92 | $14.03 | $13.76 | 127,524 |
| 2024-11-27 | $14.00 | $14.04 | $13.96 | $13.99 | $13.72 | 116,793 |
| 2024-11-26 | $13.94 | $14.01 | $13.89 | $13.97 | $13.97 | 116,083 |
| 2024-11-25 | $14.04 | $14.05 | $13.91 | $13.92 | $13.92 | 120,555 |
| 2024-11-22 | $13.88 | $13.95 | $13.82 | $13.93 | $13.93 | 211,706 |
| 2024-11-21 | $13.91 | $13.92 | $13.84 | $13.87 | $13.87 | 132,527 |
| 2024-11-20 | $13.93 | $13.93 | $13.78 | $13.86 | $13.86 | 119,661 |
| 2024-11-19 | $13.88 | $13.90 | $13.81 | $13.90 | $13.90 | 129,783 |
| 2024-11-18 | $13.80 | $13.90 | $13.73 | $13.90 | $13.90 | 186,728 |
| 2024-11-15 | $13.82 | $13.89 | $13.67 | $13.79 | $13.79 | 147,020 |
| 2024-11-14 | $13.91 | $13.91 | $13.78 | $13.80 | $13.80 | 130,450 |
| 2024-11-13 | $13.94 | $13.98 | $13.87 | $13.92 | $13.92 | 146,788 |
| 2024-11-12 | $13.92 | $13.94 | $13.87 | $13.88 | $13.88 | 127,709 |
| 2024-11-11 | $13.97 | $13.99 | $13.88 | $13.93 | $13.93 | 147,088 |
| 2024-11-08 | $13.85 | $13.97 | $13.85 | $13.92 | $13.92 | 181,454 |
| 2024-11-07 | $13.78 | $13.89 | $13.75 | $13.87 | $13.87 | 122,762 |
| 2024-11-06 | $13.80 | $13.82 | $13.75 | $13.77 | $13.77 | 89,993 |
| 2024-11-05 | $13.59 | $13.65 | $13.59 | $13.61 | $13.61 | 111,731 |
| 2024-11-04 | $13.64 | $13.64 | $13.53 | $13.62 | $13.62 | 114,860 |
| 2024-11-01 | $13.61 | $13.71 | $13.60 | $13.61 | $13.61 | 97,637 |
| 2024-10-31 | $13.76 | $13.76 | $13.57 | $13.59 | $13.59 | 161,607 |
| 2024-10-30 | $13.75 | $13.78 | $13.70 | $13.78 | $13.78 | 93,441 |
| 2024-10-29 | $13.68 | $13.76 | $13.67 | $13.71 | $13.71 | 115,473 |
| 2024-10-28 | $13.80 | $13.81 | $13.74 | $13.74 | $13.74 | 87,597 |
| 2024-10-25 | $13.78 | $13.85 | $13.74 | $13.77 | $13.77 | 108,319 |
| 2024-10-24 | $13.72 | $13.75 | $13.66 | $13.73 | $13.73 | 98,264 |
| 2024-10-23 | $13.80 | $13.84 | $13.67 | $13.70 | $13.70 | 100,196 |
| 2024-10-22 | $13.77 | $13.84 | $13.74 | $13.81 | $13.81 | 116,021 |
| 2024-10-21 | $13.78 | $13.83 | $13.74 | $13.83 | $13.83 | 94,789 |
| 2024-10-18 | $13.76 | $13.84 | $13.76 | $13.78 | $13.78 | 91,298 |
| 2024-10-17 | $13.84 | $13.84 | $13.76 | $13.78 | $13.78 | 90,177 |
| 2024-10-16 | $13.73 | $13.83 | $13.73 | $13.77 | $13.77 | 74,297 |
| 2024-10-15 | $13.80 | $13.85 | $13.73 | $13.75 | $13.75 | 81,275 |
| 2024-10-14 | $13.76 | $13.85 | $13.76 | $13.81 | $13.81 | 55,504 |
| 2024-10-11 | $13.76 | $13.81 | $13.72 | $13.78 | $13.78 | 153,294 |
| 2024-10-10 | $13.84 | $13.85 | $13.73 | $13.75 | $13.75 | 175,937 |
| 2024-10-09 | $13.70 | $13.85 | $13.68 | $13.84 | $13.84 | 252,559 |
| 2024-10-08 | $13.63 | $13.72 | $13.62 | $13.66 | $13.66 | 200,655 |
| 2024-10-07 | $13.69 | $13.69 | $13.48 | $13.56 | $13.56 | 238,395 |
| 2024-10-04 | $13.64 | $13.73 | $13.55 | $13.69 | $13.69 | 144,279 |
| 2024-10-03 | $13.56 | $13.60 | $13.50 | $13.58 | $13.58 | 158,263 |
| 2024-10-02 | $13.67 | $13.68 | $13.54 | $13.64 | $13.64 | 135,803 |
| 2024-10-01 | $13.74 | $13.75 | $13.61 | $13.68 | $13.68 | 465,554 |
| 2024-09-30 | $13.56 | $13.72 | $13.56 | $13.72 | $13.72 | 464,898 |
| 2024-09-27 | $13.56 | $13.60 | $13.54 | $13.58 | $13.58 | 125,789 |
| 2024-09-26 | $13.57 | $13.61 | $13.50 | $13.56 | $13.56 | 261,546 |
| 2024-09-25 | $13.56 | $13.58 | $13.50 | $13.56 | $13.56 | 115,643 |
| 2024-09-24 | $13.51 | $13.60 | $13.49 | $13.56 | $13.56 | 245,522 |
| 2024-09-23 | $13.45 | $13.54 | $13.45 | $13.52 | $13.52 | 236,453 |
| 2024-09-20 | $13.52 | $13.54 | $13.39 | $13.42 | $13.42 | 150,377 |
| 2024-09-19 | $13.56 | $13.57 | $13.46 | $13.54 | $13.54 | 219,631 |
| 2024-09-18 | $13.49 | $13.53 | $13.40 | $13.44 | $13.44 | 177,739 |
| 2024-09-17 | $13.49 | $13.52 | $13.40 | $13.47 | $13.47 | 143,601 |
| 2024-09-16 | $13.40 | $13.43 | $13.33 | $13.41 | $13.41 | 113,263 |
| 2024-09-13 | $13.39 | $13.42 | $13.35 | $13.38 | $13.38 | 136,821 |
| 2024-09-12 | $13.48 | $13.58 | $13.45 | $13.57 | $13.33 | 150,006 |
| 2024-09-11 | $13.45 | $13.46 | $13.27 | $13.44 | $13.21 | 198,589 |
| 2024-09-10 | $13.38 | $13.42 | $13.31 | $13.40 | $13.17 | 235,796 |
| 2024-09-09 | $13.25 | $13.43 | $13.24 | $13.31 | $13.08 | 219,116 |
| 2024-09-06 | $13.40 | $13.40 | $13.13 | $13.19 | $12.96 | 146,779 |
| 2024-09-05 | $13.39 | $13.40 | $13.32 | $13.37 | $13.14 | 116,955 |
| 2024-09-04 | $13.36 | $13.41 | $13.31 | $13.39 | $13.16 | 147,117 |
| 2024-09-03 | $13.51 | $13.51 | $13.31 | $13.36 | $13.13 | 140,476 |
| 2024-08-30 | $13.47 | $13.53 | $13.44 | $13.53 | $13.30 | 69,461 |
| 2024-08-29 | $13.41 | $13.50 | $13.37 | $13.41 | $13.18 | 171,950 |
| 2024-08-28 | $13.45 | $13.49 | $13.33 | $13.40 | $13.17 | 111,623 |
| 2024-08-27 | $13.44 | $13.45 | $13.40 | $13.44 | $13.21 | 260,605 |
| 2024-08-26 | $13.50 | $13.52 | $13.43 | $13.43 | $13.20 | 167,561 |
| 2024-08-23 | $13.33 | $13.47 | $13.33 | $13.47 | $13.47 | 167,018 |
| 2024-08-22 | $13.40 | $13.40 | $13.24 | $13.26 | $13.26 | 175,402 |
| 2024-08-21 | $13.37 | $13.43 | $13.32 | $13.35 | $13.35 | 161,160 |
| 2024-08-20 | $13.39 | $13.43 | $13.30 | $13.33 | $13.33 | 198,561 |
| 2024-08-19 | $13.33 | $13.37 | $13.32 | $13.36 | $13.36 | 124,202 |
| 2024-08-16 | $13.28 | $13.36 | $13.24 | $13.31 | $13.31 | 97,787 |
| 2024-08-15 | $13.22 | $13.38 | $13.22 | $13.31 | $13.31 | 99,256 |
| 2024-08-14 | $13.21 | $13.22 | $13.11 | $13.16 | $13.16 | 112,445 |
| 2024-08-13 | $13.10 | $13.22 | $13.08 | $13.18 | $13.18 | 159,813 |
| 2024-08-12 | $13.04 | $13.10 | $13.00 | $13.03 | $13.03 | 197,645 |
| 2024-08-09 | $13.05 | $13.06 | $12.93 | $13.04 | $13.04 | 196,527 |
| 2024-08-08 | $12.77 | $13.03 | $12.77 | $13.00 | $13.00 | 216,980 |
| 2024-08-07 | $12.74 | $12.95 | $12.70 | $12.71 | $12.71 | 652,721 |
| 2024-08-06 | $12.50 | $12.72 | $12.49 | $12.61 | $12.61 | 412,553 |
| 2024-08-05 | $12.62 | $12.62 | $12.45 | $12.49 | $12.49 | 386,199 |
| 2024-08-02 | $13.15 | $13.21 | $12.84 | $12.92 | $12.92 | 385,905 |
| 2024-08-01 | $13.45 | $13.50 | $13.26 | $13.27 | $13.27 | 134,161 |
| 2024-07-31 | $13.38 | $13.47 | $13.35 | $13.42 | $13.42 | 124,308 |
| 2024-07-30 | $13.36 | $13.36 | $13.17 | $13.27 | $13.27 | 191,219 |
| 2024-07-29 | $13.24 | $13.30 | $13.19 | $13.30 | $13.30 | 124,196 |
| 2024-07-26 | $13.18 | $13.22 | $13.13 | $13.17 | $13.17 | 142,137 |
| 2024-07-25 | $13.08 | $13.18 | $13.04 | $13.08 | $13.08 | 281,331 |
| 2024-07-24 | $13.42 | $13.43 | $13.01 | $13.06 | $13.06 | 626,513 |
| 2024-07-23 | $13.56 | $13.59 | $13.48 | $13.48 | $13.48 | 171,638 |
| 2024-07-22 | $13.40 | $13.52 | $13.37 | $13.52 | $13.52 | 127,417 |
| 2024-07-19 | $13.38 | $13.45 | $13.30 | $13.33 | $13.33 | 115,798 |
| 2024-07-18 | $13.53 | $13.57 | $13.37 | $13.41 | $13.41 | 188,117 |
| 2024-07-17 | $13.52 | $13.58 | $13.50 | $13.51 | $13.51 | 116,534 |
| 2024-07-16 | $13.56 | $13.65 | $13.49 | $13.61 | $13.61 | 327,367 |
| 2024-07-15 | $13.60 | $13.72 | $13.54 | $13.55 | $13.55 | 275,234 |
| 2024-07-12 | $13.68 | $13.69 | $13.58 | $13.59 | $13.59 | 179,367 |
| 2024-07-11 | $13.71 | $13.72 | $13.62 | $13.64 | $13.64 | 145,385 |
| 2024-07-10 | $13.70 | $13.70 | $13.65 | $13.68 | $13.68 | 89,958 |
| 2024-07-09 | $13.69 | $13.69 | $13.62 | $13.65 | $13.65 | 99,868 |
| 2024-07-08 | $13.71 | $13.71 | $13.61 | $13.64 | $13.64 | 81,303 |
| 2024-07-05 | $13.70 | $13.74 | $13.62 | $13.70 | $13.70 | 71,260 |
| 2024-07-03 | $13.60 | $13.67 | $13.60 | $13.67 | $13.67 | 66,930 |
| 2024-07-02 | $13.48 | $13.57 | $13.48 | $13.56 | $13.56 | 122,371 |
| 2024-07-01 | $13.59 | $13.60 | $13.48 | $13.51 | $13.51 | 391,333 |
| 2024-06-28 | $13.32 | $13.57 | $13.27 | $13.50 | $13.50 | 563,710 |
| 2024-06-27 | $13.24 | $13.33 | $13.24 | $13.28 | $13.28 | 91,184 |
| 2024-06-26 | $13.25 | $13.30 | $13.24 | $13.25 | $13.25 | 128,803 |
| 2024-06-25 | $13.24 | $13.28 | $13.21 | $13.23 | $13.23 | 95,494 |
| 2024-06-24 | $13.18 | $13.27 | $13.17 | $13.17 | $13.17 | 115,510 |
| 2024-06-21 | $13.17 | $13.26 | $13.17 | $13.19 | $13.19 | 156,859 |
| 2024-06-20 | $13.34 | $13.34 | $13.19 | $13.22 | $13.22 | 166,534 |
| 2024-06-18 | $13.31 | $13.33 | $13.23 | $13.27 | $13.27 | 137,472 |
| 2024-06-17 | $13.31 | $13.37 | $13.30 | $13.32 | $13.32 | 179,572 |
| 2024-06-14 | $13.28 | $13.34 | $13.22 | $13.33 | $13.33 | 123,273 |
| 2024-06-13 | $13.52 | $13.53 | $13.46 | $13.51 | $13.27 | 111,591 |
| 2024-06-12 | $13.45 | $13.52 | $13.39 | $13.46 | $13.23 | 123,547 |
| 2024-06-11 | $13.32 | $13.42 | $13.32 | $13.38 | $13.15 | 81,752 |
| 2024-06-10 | $13.40 | $13.40 | $13.33 | $13.34 | $13.11 | 123,793 |
| 2024-06-07 | $13.53 | $13.53 | $13.35 | $13.39 | $13.16 | 201,689 |
| 2024-06-06 | $13.33 | $13.39 | $13.31 | $13.39 | $13.39 | 116,481 |
| 2024-06-05 | $13.26 | $13.31 | $13.22 | $13.31 | $13.31 | 97,441 |
| 2024-06-04 | $13.20 | $13.23 | $13.16 | $13.21 | $13.21 | 103,948 |
| 2024-06-03 | $13.23 | $13.23 | $13.14 | $13.20 | $13.20 | 69,297 |
| 2024-05-31 | $13.12 | $13.17 | $13.04 | $13.17 | $13.17 | 97,277 |
| 2024-05-30 | $13.08 | $13.15 | $13.07 | $13.08 | $13.08 | 184,946 |
| 2024-05-29 | $13.10 | $13.22 | $13.09 | $13.11 | $13.11 | 225,729 |
| 2024-05-28 | $13.24 | $13.27 | $13.14 | $13.17 | $13.17 | 158,140 |
| 2024-05-24 | $13.19 | $13.24 | $13.16 | $13.19 | $13.19 | 112,335 |
| 2024-05-23 | $13.35 | $13.43 | $13.09 | $13.11 | $13.11 | 233,340 |
| 2024-05-22 | $13.32 | $13.36 | $13.28 | $13.32 | $13.32 | 158,527 |
| 2024-05-21 | $13.32 | $13.34 | $13.29 | $13.33 | $13.33 | 113,396 |
| 2024-05-20 | $13.31 | $13.37 | $13.28 | $13.31 | $13.31 | 124,667 |
| 2024-05-17 | $13.34 | $13.36 | $13.25 | $13.26 | $13.26 | 120,300 |
| 2024-05-16 | $13.40 | $13.43 | $13.30 | $13.32 | $13.32 | 284,812 |
| 2024-05-15 | $13.18 | $13.39 | $13.17 | $13.38 | $13.38 | 319,781 |
| 2024-05-14 | $13.18 | $13.18 | $13.10 | $13.16 | $13.16 | 103,313 |
| 2024-05-13 | $13.20 | $13.21 | $13.15 | $13.16 | $13.16 | 115,964 |
| 2024-05-10 | $13.14 | $13.18 | $13.10 | $13.14 | $13.14 | 128,334 |
| 2024-05-09 | $13.12 | $13.15 | $13.00 | $13.14 | $13.14 | 132,370 |
| 2024-05-08 | $12.92 | $13.13 | $12.92 | $13.08 | $13.08 | 283,211 |
| 2024-05-07 | $13.00 | $13.05 | $12.96 | $12.98 | $12.98 | 149,940 |
| 2024-05-06 | $12.92 | $12.94 | $12.89 | $12.91 | $12.91 | 154,217 |
| 2024-05-03 | $12.90 | $12.90 | $12.83 | $12.88 | $12.88 | 90,624 |
| 2024-05-02 | $12.75 | $12.78 | $12.69 | $12.77 | $12.77 | 149,685 |
| 2024-05-01 | $12.71 | $12.79 | $12.63 | $12.69 | $12.69 | 218,776 |
| 2024-04-30 | $12.72 | $12.76 | $12.67 | $12.68 | $12.68 | 161,019 |
| 2024-04-29 | $12.73 | $12.78 | $12.71 | $12.73 | $12.73 | 147,777 |
| 2024-04-26 | $12.69 | $12.80 | $12.69 | $12.70 | $12.70 | 167,477 |
| 2024-04-25 | $12.65 | $12.75 | $12.65 | $12.66 | $12.66 | 217,171 |
| 2024-04-24 | $12.76 | $12.84 | $12.73 | $12.80 | $12.80 | 301,909 |
| 2024-04-23 | $12.63 | $12.80 | $12.62 | $12.74 | $12.74 | 206,046 |
| 2024-04-22 | $12.53 | $12.59 | $12.48 | $12.56 | $12.56 | 158,252 |
| 2024-04-19 | $12.51 | $12.58 | $12.47 | $12.47 | $12.47 | 138,587 |
| 2024-04-18 | $12.59 | $12.64 | $12.53 | $12.55 | $12.55 | 118,859 |
| 2024-04-17 | $12.67 | $12.71 | $12.57 | $12.59 | $12.59 | 132,337 |
| 2024-04-16 | $12.65 | $12.70 | $12.62 | $12.62 | $12.62 | 162,425 |
| 2024-04-15 | $12.87 | $12.92 | $12.65 | $12.67 | $12.67 | 133,239 |
| 2024-04-12 | $12.96 | $12.97 | $12.79 | $12.81 | $12.81 | 157,521 |
| 2024-04-11 | $13.00 | $13.05 | $12.96 | $13.00 | $13.00 | 186,991 |
| 2024-04-10 | $13.00 | $13.04 | $12.94 | $12.96 | $12.96 | 208,775 |
| 2024-04-09 | $13.13 | $13.13 | $13.01 | $13.04 | $13.04 | 141,147 |
| 2024-04-08 | $13.10 | $13.14 | $13.04 | $13.06 | $13.06 | 171,328 |
| 2024-04-05 | $13.03 | $13.10 | $13.01 | $13.04 | $13.04 | 197,816 |
| 2024-04-04 | $13.18 | $13.22 | $13.04 | $13.04 | $13.04 | 143,938 |
| 2024-04-03 | $13.09 | $13.20 | $13.08 | $13.16 | $13.16 | 125,240 |
| 2024-04-02 | $13.12 | $13.21 | $13.11 | $13.16 | $13.16 | 168,418 |
| 2024-04-01 | $13.30 | $13.38 | $13.23 | $13.24 | $13.24 | 400,942 |
| 2024-03-28 | $13.11 | $13.24 | $13.10 | $13.23 | $13.23 | 223,909 |
| 2024-03-27 | $13.05 | $13.11 | $13.04 | $13.11 | $13.11 | 226,282 |
| 2024-03-26 | $13.05 | $13.08 | $13.04 | $13.04 | $13.04 | 225,806 |
| 2024-03-25 | $13.12 | $13.17 | $13.06 | $13.07 | $13.07 | 175,473 |
| 2024-03-22 | $13.19 | $13.22 | $13.10 | $13.15 | $13.15 | 355,706 |
| 2024-03-21 | $13.09 | $13.16 | $13.07 | $13.12 | $13.12 | 312,350 |
| 2024-03-20 | $13.00 | $13.09 | $12.92 | $13.08 | $13.08 | 161,486 |
| 2024-03-19 | $12.89 | $13.01 | $12.86 | $13.00 | $13.00 | 150,114 |
| 2024-03-18 | $12.96 | $12.98 | $12.92 | $12.93 | $12.93 | 131,636 |
| 2024-03-15 | $12.83 | $12.91 | $12.83 | $12.88 | $12.88 | 142,180 |
| 2024-03-14 | $13.09 | $13.16 | $12.93 | $12.95 | $12.95 | 351,163 |
| 2024-03-13 | $13.33 | $13.39 | $13.29 | $13.30 | $13.06 | 161,222 |
| 2024-03-12 | $13.27 | $13.36 | $13.26 | $13.33 | $13.09 | 190,250 |
| 2024-03-11 | $13.31 | $13.35 | $13.26 | $13.26 | $13.26 | 107,843 |
| 2024-03-08 | $13.34 | $13.44 | $13.30 | $13.33 | $13.33 | 125,544 |
| 2024-03-07 | $13.29 | $13.34 | $13.28 | $13.31 | $13.31 | 123,142 |
| 2024-03-06 | $13.23 | $13.29 | $13.21 | $13.24 | $13.24 | 156,395 |
| 2024-03-05 | $13.23 | $13.31 | $13.16 | $13.18 | $13.18 | 199,981 |
| 2024-03-04 | $13.24 | $13.31 | $13.23 | $13.26 | $13.26 | 142,194 |
| 2024-03-01 | $13.24 | $13.31 | $13.21 | $13.29 | $13.29 | 77,991 |
| 2024-02-29 | $13.23 | $13.27 | $13.17 | $13.20 | $13.20 | 208,748 |
| 2024-02-28 | $13.23 | $13.26 | $13.19 | $13.21 | $13.21 | 134,368 |
| 2024-02-27 | $13.21 | $13.26 | $13.17 | $13.22 | $13.22 | 298,827 |
| 2024-02-26 | $13.29 | $13.31 | $13.20 | $13.21 | $13.21 | 255,050 |
| 2024-02-23 | $13.32 | $13.34 | $13.27 | $13.29 | $13.29 | 187,206 |
| 2024-02-22 | $13.25 | $13.29 | $13.18 | $13.26 | $13.26 | 256,299 |
| 2024-02-21 | $13.18 | $13.19 | $13.13 | $13.15 | $13.15 | 120,378 |
| 2024-02-20 | $13.22 | $13.23 | $13.09 | $13.16 | $13.16 | 187,076 |
| 2024-02-16 | $13.28 | $13.28 | $13.19 | $13.20 | $13.20 | 115,763 |
| 2024-02-15 | $13.26 | $13.28 | $13.21 | $13.27 | $13.27 | 123,880 |
| 2024-02-14 | $13.10 | $13.23 | $13.10 | $13.22 | $13.22 | 293,325 |
| 2024-02-13 | $13.08 | $13.10 | $13.02 | $13.05 | $13.05 | 142,033 |
| 2024-02-12 | $13.13 | $13.20 | $13.10 | $13.14 | $13.14 | 159,381 |
| 2024-02-09 | $13.15 | $13.16 | $13.07 | $13.10 | $13.10 | 161,257 |
| 2024-02-08 | $13.05 | $13.10 | $13.04 | $13.10 | $13.10 | 112,280 |
| 2024-02-07 | $13.03 | $13.08 | $12.98 | $13.01 | $13.01 | 292,024 |
| 2024-02-06 | $12.95 | $12.99 | $12.94 | $12.97 | $12.97 | 212,314 |
| 2024-02-05 | $12.90 | $12.91 | $12.86 | $12.90 | $12.90 | 214,100 |
| 2024-02-02 | $12.90 | $12.95 | $12.86 | $12.89 | $12.89 | 185,259 |
| 2024-02-01 | $12.83 | $12.93 | $12.83 | $12.90 | $12.90 | 239,805 |
| 2024-01-31 | $12.86 | $12.93 | $12.80 | $12.81 | $12.81 | 240,431 |
| 2024-01-30 | $12.94 | $12.99 | $12.91 | $12.91 | $12.91 | 194,194 |
| 2024-01-29 | $12.97 | $13.00 | $12.94 | $12.98 | $12.98 | 226,971 |
| 2024-01-26 | $12.95 | $13.00 | $12.91 | $12.93 | $12.93 | 223,911 |
| 2024-01-25 | $12.91 | $12.99 | $12.90 | $12.95 | $12.95 | 222,940 |
| 2024-01-24 | $12.95 | $12.99 | $12.85 | $12.87 | $12.87 | 268,495 |
| 2024-01-23 | $12.85 | $12.91 | $12.85 | $12.88 | $12.88 | 239,826 |
| 2024-01-22 | $12.86 | $12.92 | $12.81 | $12.82 | $12.82 | 175,471 |
| 2024-01-19 | $12.85 | $12.88 | $12.80 | $12.84 | $12.84 | 222,019 |
| 2024-01-18 | $12.84 | $12.88 | $12.78 | $12.81 | $12.81 | 225,189 |
| 2024-01-17 | $12.82 | $12.85 | $12.75 | $12.77 | $12.77 | 166,946 |
| 2024-01-16 | $12.88 | $12.90 | $12.79 | $12.80 | $12.80 | 130,391 |
| 2024-01-12 | $12.78 | $12.89 | $12.78 | $12.86 | $12.86 | 181,127 |
| 2024-01-11 | $12.91 | $12.93 | $12.79 | $12.80 | $12.80 | 343,203 |
| 2024-01-10 | $12.82 | $12.96 | $12.81 | $12.94 | $12.94 | 209,708 |
| 2024-01-09 | $12.78 | $12.87 | $12.73 | $12.84 | $12.84 | 327,823 |
| 2024-01-08 | $12.77 | $12.86 | $12.75 | $12.86 | $12.86 | 149,684 |
| 2024-01-05 | $12.73 | $12.79 | $12.69 | $12.73 | $12.73 | 131,930 |
| 2024-01-04 | $12.69 | $12.78 | $12.69 | $12.74 | $12.74 | 181,136 |
| 2024-01-03 | $12.77 | $12.78 | $12.67 | $12.75 | $12.75 | 254,482 |
| 2024-01-02 | $12.72 | $12.86 | $12.72 | $12.82 | $12.82 | 227,403 |
| 2023-12-29 | $12.82 | $12.91 | $12.76 | $12.83 | $12.83 | 479,734 |
| 2023-12-28 | $12.74 | $12.80 | $12.71 | $12.79 | $12.79 | 236,570 |
| 2023-12-27 | $12.68 | $12.80 | $12.68 | $12.76 | $12.76 | 316,284 |
| 2023-12-26 | $12.65 | $12.70 | $12.63 | $12.66 | $12.66 | 242,442 |
| 2023-12-22 | $12.72 | $12.76 | $12.61 | $12.65 | $12.65 | 218,407 |
| 2023-12-21 | $12.58 | $12.68 | $12.54 | $12.64 | $12.64 | 290,835 |
| 2023-12-20 | $12.67 | $12.71 | $12.55 | $12.55 | $12.55 | 185,453 |
| 2023-12-19 | $12.75 | $12.85 | $12.68 | $12.71 | $12.71 | 396,085 |
| 2023-12-18 | $12.71 | $12.74 | $12.68 | $12.70 | $12.70 | 153,378 |
| 2023-12-15 | $12.64 | $12.76 | $12.63 | $12.67 | $12.67 | 163,692 |
| 2023-12-14 | $12.67 | $12.73 | $12.66 | $12.66 | $12.66 | 227,691 |
| 2023-12-13 | $12.75 | $12.94 | $12.75 | $12.90 | $12.66 | 251,329 |
| 2023-12-12 | $12.78 | $12.79 | $12.74 | $12.76 | $12.53 | 176,153 |
| 2023-12-11 | $12.75 | $12.79 | $12.75 | $12.76 | $12.53 | 197,959 |
| 2023-12-08 | $12.75 | $12.77 | $12.72 | $12.74 | $12.51 | 192,526 |
| 2023-12-07 | $12.76 | $12.79 | $12.74 | $12.78 | $12.55 | 145,826 |
| 2023-12-06 | $12.84 | $12.84 | $12.72 | $12.72 | $12.49 | 229,900 |
| 2023-12-05 | $12.78 | $12.86 | $12.72 | $12.75 | $12.52 | 211,481 |
| 2023-12-04 | $12.84 | $12.86 | $12.82 | $12.84 | $12.60 | 176,927 |
| 2023-12-01 | $12.74 | $12.91 | $12.74 | $12.86 | $12.62 | 162,315 |
| 2023-11-30 | $12.74 | $12.79 | $12.69 | $12.77 | $12.54 | 185,634 |
| 2023-11-29 | $12.83 | $12.84 | $12.73 | $12.75 | $12.52 | 178,162 |
| 2023-11-28 | $12.73 | $12.77 | $12.71 | $12.75 | $12.52 | 183,709 |
| 2023-11-27 | $12.65 | $12.73 | $12.64 | $12.72 | $12.72 | 144,906 |
| 2023-11-24 | $12.66 | $12.66 | $12.62 | $12.65 | $12.65 | 43,540 |
| 2023-11-22 | $12.60 | $12.63 | $12.57 | $12.61 | $12.61 | 135,740 |
| 2023-11-21 | $12.51 | $12.61 | $12.51 | $12.56 | $12.56 | 192,983 |
| 2023-11-20 | $12.44 | $12.58 | $12.44 | $12.55 | $12.55 | 144,595 |
| 2023-11-17 | $12.45 | $12.55 | $12.36 | $12.47 | $12.47 | 376,376 |
| 2023-11-16 | $12.44 | $12.51 | $12.42 | $12.50 | $12.50 | 224,024 |
| 2023-11-15 | $12.50 | $12.54 | $12.39 | $12.44 | $12.44 | 231,955 |
| 2023-11-14 | $12.40 | $12.48 | $12.39 | $12.44 | $12.44 | 213,905 |
| 2023-11-13 | $12.29 | $12.35 | $12.27 | $12.31 | $12.31 | 124,196 |
| 2023-11-10 | $12.20 | $12.30 | $12.18 | $12.28 | $12.28 | 142,051 |
| 2023-11-09 | $12.27 | $12.29 | $12.13 | $12.14 | $12.14 | 174,097 |
| 2023-11-08 | $12.33 | $12.38 | $12.23 | $12.24 | $12.24 | 148,933 |
| 2023-11-07 | $12.28 | $12.32 | $12.22 | $12.27 | $12.27 | 185,493 |
| 2023-11-06 | $12.45 | $12.45 | $12.24 | $12.26 | $12.26 | 158,007 |
| 2023-11-03 | $12.40 | $12.49 | $12.36 | $12.40 | $12.40 | 252,244 |
| 2023-11-02 | $12.21 | $12.37 | $12.17 | $12.35 | $12.35 | 193,880 |
| 2023-11-01 | $11.91 | $12.10 | $11.91 | $12.09 | $12.09 | 266,811 |
| 2023-10-31 | $11.95 | $11.98 | $11.85 | $11.92 | $11.92 | 144,547 |
| 2023-10-30 | $11.82 | $11.92 | $11.76 | $11.89 | $11.89 | 171,751 |
| 2023-10-27 | $11.86 | $12.04 | $11.75 | $11.76 | $11.76 | 205,265 |
| 2023-10-26 | $11.97 | $12.02 | $11.80 | $11.83 | $11.83 | 252,109 |
| 2023-10-25 | $12.13 | $12.13 | $11.97 | $12.01 | $12.01 | 138,728 |
| 2023-10-24 | $12.15 | $12.22 | $12.09 | $12.16 | $12.16 | 170,459 |
| 2023-10-23 | $12.05 | $12.20 | $12.00 | $12.08 | $12.08 | 218,186 |
| 2023-10-20 | $12.30 | $12.32 | $12.07 | $12.10 | $12.10 | 194,073 |
| 2023-10-19 | $12.40 | $12.45 | $12.28 | $12.28 | $12.28 | 158,890 |
| 2023-10-18 | $12.50 | $12.53 | $12.42 | $12.43 | $12.43 | 138,332 |
| 2023-10-17 | $12.57 | $12.64 | $12.53 | $12.56 | $12.56 | 110,623 |
| 2023-10-16 | $12.55 | $12.62 | $12.55 | $12.59 | $12.59 | 126,523 |
| 2023-10-13 | $12.65 | $12.71 | $12.51 | $12.52 | $12.52 | 123,195 |
| 2023-10-12 | $12.70 | $12.70 | $12.59 | $12.62 | $12.62 | 76,320 |
| 2023-10-11 | $12.68 | $12.73 | $12.60 | $12.67 | $12.67 | 133,457 |
| 2023-10-10 | $12.70 | $12.85 | $12.63 | $12.68 | $12.68 | 227,722 |
| 2023-10-09 | $12.68 | $12.75 | $12.62 | $12.70 | $12.70 | 117,589 |
| 2023-10-06 | $12.49 | $12.68 | $12.42 | $12.65 | $12.65 | 185,511 |
| 2023-10-05 | $12.47 | $12.55 | $12.42 | $12.49 | $12.49 | 115,972 |
| 2023-10-04 | $12.37 | $12.54 | $12.37 | $12.51 | $12.51 | 223,369 |
| 2023-10-03 | $12.51 | $12.79 | $12.45 | $12.46 | $12.46 | 246,080 |
| 2023-10-02 | $12.65 | $12.86 | $12.62 | $12.63 | $12.63 | 389,579 |
| 2023-09-29 | $12.53 | $12.67 | $12.51 | $12.66 | $12.66 | 626,210 |
| 2023-09-28 | $12.38 | $12.57 | $12.38 | $12.48 | $12.48 | 317,524 |
| 2023-09-27 | $12.38 | $12.49 | $12.33 | $12.41 | $12.41 | 238,873 |
| 2023-09-26 | $12.51 | $12.57 | $12.35 | $12.39 | $12.39 | 104,419 |
| 2023-09-25 | $12.53 | $12.61 | $12.51 | $12.57 | $12.57 | 146,994 |
| 2023-09-22 | $12.61 | $12.70 | $12.55 | $12.56 | $12.56 | 226,085 |
| 2023-09-21 | $12.71 | $12.78 | $12.59 | $12.60 | $12.60 | 127,482 |
| 2023-09-20 | $12.76 | $12.82 | $12.71 | $12.74 | $12.74 | 191,273 |
| 2023-09-19 | $12.69 | $12.72 | $12.65 | $12.70 | $12.70 | 134,607 |
| 2023-09-18 | $12.67 | $12.73 | $12.67 | $12.69 | $12.69 | 118,591 |
| 2023-09-15 | $12.87 | $12.88 | $12.65 | $12.69 | $12.69 | 240,019 |
| 2023-09-14 | $12.94 | $12.95 | $12.77 | $12.89 | $12.89 | 163,079 |
| 2023-09-13 | $13.16 | $13.16 | $13.05 | $13.07 | $12.83 | 125,447 |
| 2023-09-12 | $13.16 | $13.20 | $13.10 | $13.13 | $12.89 | 93,870 |
| 2023-09-11 | $13.22 | $13.22 | $13.16 | $13.17 | $12.93 | 84,545 |
| 2023-09-08 | $13.11 | $13.19 | $13.11 | $13.16 | $12.92 | 86,910 |
| 2023-09-07 | $13.11 | $13.18 | $13.11 | $13.14 | $12.90 | 102,053 |
| 2023-09-06 | $13.15 | $13.28 | $13.10 | $13.21 | $12.97 | 170,592 |
| 2023-09-05 | $13.21 | $13.25 | $13.14 | $13.21 | $12.97 | 77,455 |
| 2023-09-01 | $13.30 | $13.30 | $13.20 | $13.22 | $13.22 | 82,787 |
| 2023-08-31 | $13.19 | $13.26 | $13.16 | $13.22 | $13.22 | 176,033 |
| 2023-08-30 | $13.16 | $13.22 | $13.13 | $13.17 | $13.17 | 161,772 |
| 2023-08-29 | $13.04 | $13.16 | $13.04 | $13.15 | $13.15 | 132,952 |
| 2023-08-28 | $13.02 | $13.08 | $12.99 | $13.04 | $13.04 | 101,447 |
| 2023-08-25 | $12.95 | $13.04 | $12.94 | $12.99 | $12.99 | 93,514 |
| 2023-08-24 | $13.16 | $13.17 | $12.94 | $12.94 | $12.94 | 109,534 |
| 2023-08-23 | $13.06 | $13.14 | $13.06 | $13.09 | $13.09 | 133,351 |
| 2023-08-22 | $13.15 | $13.15 | $13.00 | $13.02 | $13.02 | 141,507 |
| 2023-08-21 | $13.07 | $13.10 | $12.98 | $13.06 | $13.06 | 95,901 |
| 2023-08-18 | $13.04 | $13.10 | $13.00 | $13.00 | $13.00 | 135,884 |
| 2023-08-17 | $13.15 | $13.23 | $13.01 | $13.04 | $13.04 | 136,244 |
| 2023-08-16 | $13.15 | $13.26 | $13.13 | $13.14 | $13.14 | 187,420 |
| 2023-08-15 | $13.34 | $13.39 | $13.18 | $13.23 | $13.23 | 172,761 |
| 2023-08-14 | $13.30 | $13.37 | $13.27 | $13.35 | $13.35 | 121,011 |
| 2023-08-11 | $13.32 | $13.36 | $13.27 | $13.29 | $13.29 | 79,416 |
| 2023-08-10 | $13.39 | $13.44 | $13.30 | $13.32 | $13.32 | 130,910 |
| 2023-08-09 | $13.41 | $13.42 | $13.29 | $13.32 | $13.32 | 133,448 |
| 2023-08-08 | $13.34 | $13.40 | $13.28 | $13.40 | $13.40 | 102,606 |
| 2023-08-07 | $13.26 | $13.37 | $13.26 | $13.36 | $13.36 | 150,940 |
| 2023-08-04 | $13.35 | $13.43 | $13.22 | $13.25 | $13.25 | 127,265 |
| 2023-08-03 | $13.33 | $13.45 | $13.33 | $13.33 | $13.33 | 181,405 |
| 2023-08-02 | $13.51 | $13.58 | $13.39 | $13.42 | $13.42 | 127,464 |
| 2023-08-01 | $13.58 | $13.60 | $13.55 | $13.56 | $13.56 | 143,530 |
| 2023-07-31 | $13.64 | $13.65 | $13.59 | $13.59 | $13.59 | 87,706 |
| 2023-07-28 | $13.55 | $13.63 | $13.55 | $13.59 | $13.59 | 84,426 |
| 2023-07-27 | $13.66 | $13.66 | $13.50 | $13.50 | $13.50 | 97,177 |
| 2023-07-26 | $13.59 | $13.62 | $13.52 | $13.57 | $13.57 | 100,889 |
| 2023-07-25 | $13.56 | $13.65 | $13.52 | $13.57 | $13.57 | 85,522 |
| 2023-07-24 | $13.62 | $13.67 | $13.54 | $13.57 | $13.57 | 117,961 |
| 2023-07-21 | $13.56 | $13.73 | $13.54 | $13.56 | $13.56 | 194,432 |
| 2023-07-20 | $13.53 | $13.63 | $13.49 | $13.52 | $13.52 | 122,228 |
| 2023-07-19 | $13.60 | $13.70 | $13.60 | $13.63 | $13.63 | 86,183 |
| 2023-07-18 | $13.55 | $13.64 | $13.55 | $13.63 | $13.63 | 110,520 |
| 2023-07-17 | $13.60 | $13.60 | $13.53 | $13.56 | $13.56 | 104,056 |
| 2023-07-14 | $13.62 | $13.69 | $13.56 | $13.56 | $13.56 | 131,441 |
| 2023-07-13 | $13.59 | $13.67 | $13.58 | $13.62 | $13.62 | 115,918 |
| 2023-07-12 | $13.62 | $13.66 | $13.55 | $13.59 | $13.59 | 153,902 |
| 2023-07-11 | $13.60 | $13.63 | $13.51 | $13.51 | $13.51 | 140,614 |
| 2023-07-10 | $13.49 | $13.60 | $13.46 | $13.57 | $13.57 | 191,319 |
| 2023-07-07 | $13.49 | $13.54 | $13.45 | $13.45 | $13.45 | 118,429 |
| 2023-07-06 | $13.53 | $13.55 | $13.45 | $13.49 | $13.49 | 299,726 |
| 2023-07-05 | $13.34 | $13.75 | $13.34 | $13.64 | $13.64 | 521,595 |
| 2023-07-03 | $13.45 | $13.51 | $13.35 | $13.40 | $13.40 | 308,379 |
| 2023-06-30 | $13.28 | $13.45 | $13.23 | $13.37 | $13.37 | 240,462 |
| 2023-06-29 | $13.16 | $13.23 | $13.12 | $13.22 | $13.22 | 163,873 |
| 2023-06-28 | $13.11 | $13.18 | $13.11 | $13.14 | $13.14 | 94,525 |
| 2023-06-27 | $13.04 | $13.15 | $13.04 | $13.11 | $13.11 | 185,085 |
| 2023-06-26 | $13.05 | $13.14 | $13.04 | $13.04 | $13.04 | 152,350 |
| 2023-06-23 | $13.07 | $13.16 | $13.07 | $13.11 | $13.11 | 94,233 |
| 2023-06-22 | $13.18 | $13.18 | $13.10 | $13.16 | $13.16 | 196,580 |
| 2023-06-21 | $13.17 | $13.18 | $13.10 | $13.15 | $13.15 | 116,764 |
| 2023-06-20 | $13.21 | $13.23 | $13.13 | $13.14 | $13.14 | 129,076 |
| 2023-06-16 | $13.36 | $13.36 | $13.18 | $13.21 | $13.21 | 144,617 |
| 2023-06-15 | $13.22 | $13.34 | $13.22 | $13.27 | $13.27 | 180,646 |
| 2023-06-14 | $13.21 | $13.26 | $13.17 | $13.25 | $13.25 | 241,941 |
| 2023-06-13 | $13.45 | $13.45 | $13.36 | $13.44 | $13.20 | 245,771 |
| 2023-06-12 | $13.36 | $13.41 | $13.33 | $13.38 | $13.15 | 167,386 |
| 2023-06-09 | $13.36 | $13.39 | $13.30 | $13.35 | $13.12 | 123,044 |
| 2023-06-08 | $13.32 | $13.33 | $13.24 | $13.28 | $13.05 | 373,670 |
| 2023-06-07 | $13.50 | $13.50 | $13.29 | $13.29 | $13.06 | 414,877 |
| 2023-06-06 | $13.43 | $13.48 | $13.35 | $13.48 | $13.24 | 167,167 |
| 2023-06-05 | $13.38 | $13.45 | $13.34 | $13.38 | $13.15 | 150,015 |
| 2023-06-02 | $13.31 | $13.45 | $13.30 | $13.41 | $13.17 | 145,318 |
| 2023-06-01 | $13.29 | $13.32 | $13.27 | $13.29 | $13.06 | 123,483 |
| 2023-05-31 | $13.29 | $13.33 | $13.24 | $13.28 | $13.05 | 124,238 |
| 2023-05-30 | $13.38 | $13.38 | $13.26 | $13.31 | $13.08 | 124,618 |
| 2023-05-26 | $13.22 | $13.34 | $13.10 | $13.32 | $13.09 | 120,023 |
| 2023-05-25 | $13.17 | $13.21 | $13.12 | $13.16 | $12.93 | 75,345 |
| 2023-05-24 | $13.18 | $13.22 | $13.09 | $13.11 | $12.88 | 110,700 |
| 2023-05-23 | $13.30 | $13.34 | $13.18 | $13.18 | $12.95 | 99,507 |
| 2023-05-22 | $13.37 | $13.40 | $13.30 | $13.30 | $13.07 | 95,436 |
| 2023-05-19 | $13.29 | $13.39 | $13.29 | $13.32 | $13.09 | 99,119 |
| 2023-05-18 | $13.25 | $13.30 | $13.18 | $13.27 | $13.04 | 112,665 |
| 2023-05-17 | $13.13 | $13.25 | $13.10 | $13.24 | $13.01 | 130,853 |
| 2023-05-16 | $13.14 | $13.19 | $13.11 | $13.11 | $12.88 | 85,329 |
| 2023-05-15 | $13.15 | $13.20 | $13.12 | $13.19 | $12.96 | 106,459 |
| 2023-05-12 | $13.18 | $13.20 | $13.06 | $13.15 | $12.92 | 111,674 |
| 2023-05-11 | $13.03 | $13.17 | $13.03 | $13.12 | $12.89 | 93,870 |
| 2023-05-10 | $13.18 | $13.23 | $13.06 | $13.10 | $12.87 | 88,971 |
| 2023-05-09 | $13.17 | $13.20 | $13.04 | $13.14 | $12.91 | 198,514 |
| 2023-05-08 | $13.23 | $13.24 | $13.10 | $13.18 | $12.95 | 126,501 |
| 2023-05-05 | $13.17 | $13.25 | $13.15 | $13.21 | $12.98 | 112,881 |
| 2023-05-04 | $13.06 | $13.11 | $13.01 | $13.05 | $12.82 | 85,790 |
| 2023-05-03 | $13.11 | $13.24 | $13.08 | $13.08 | $12.85 | 89,916 |
| 2023-05-02 | $13.22 | $13.25 | $13.06 | $13.14 | $12.91 | 105,192 |
| 2023-05-01 | $13.22 | $13.33 | $13.17 | $13.30 | $13.07 | 80,925 |
| 2023-04-28 | $13.23 | $13.32 | $13.14 | $13.22 | $13.22 | 119,570 |
| 2023-04-27 | $13.05 | $13.21 | $13.04 | $13.20 | $13.20 | 109,257 |
| 2023-04-26 | $13.00 | $13.06 | $12.98 | $12.99 | $12.99 | 76,505 |
| 2023-04-25 | $13.09 | $13.16 | $12.95 | $13.01 | $13.01 | 95,885 |
| 2023-04-24 | $13.14 | $13.19 | $13.11 | $13.16 | $13.16 | 116,704 |
| 2023-04-21 | $13.19 | $13.19 | $13.08 | $13.09 | $13.09 | 93,123 |
| 2023-04-20 | $13.11 | $13.19 | $13.09 | $13.15 | $13.15 | 90,326 |
| 2023-04-19 | $13.14 | $13.22 | $13.11 | $13.17 | $13.17 | 104,813 |
| 2023-04-18 | $13.16 | $13.20 | $13.12 | $13.16 | $13.16 | 97,893 |
| 2023-04-17 | $13.04 | $13.13 | $13.04 | $13.09 | $13.09 | 136,664 |
| 2023-04-14 | $13.24 | $13.24 | $13.05 | $13.11 | $13.11 | 127,785 |
| 2023-04-13 | $13.12 | $13.23 | $13.09 | $13.20 | $13.20 | 121,637 |
| 2023-04-12 | $13.15 | $13.18 | $13.01 | $13.06 | $13.06 | 125,083 |
| 2023-04-11 | $13.18 | $13.23 | $13.08 | $13.10 | $13.10 | 129,946 |
| 2023-04-10 | $13.11 | $13.16 | $13.07 | $13.10 | $13.10 | 161,782 |
| 2023-04-06 | $13.13 | $13.20 | $13.08 | $13.11 | $13.11 | 143,545 |
| 2023-04-05 | $13.19 | $13.27 | $13.06 | $13.12 | $13.12 | 102,605 |
| 2023-04-04 | $13.23 | $13.30 | $13.13 | $13.19 | $13.19 | 174,998 |
| 2023-04-03 | $13.12 | $13.35 | $13.10 | $13.22 | $13.22 | 408,821 |
| 2023-03-31 | $12.97 | $13.14 | $12.96 | $13.09 | $13.09 | 295,045 |
| 2023-03-30 | $12.90 | $13.00 | $12.89 | $12.97 | $12.97 | 206,196 |
| 2023-03-29 | $12.84 | $12.84 | $12.78 | $12.83 | $12.83 | 129,415 |
| 2023-03-28 | $12.78 | $12.78 | $12.69 | $12.73 | $12.73 | 112,576 |
| 2023-03-27 | $12.72 | $12.80 | $12.65 | $12.76 | $12.76 | 183,576 |
| 2023-03-24 | $12.74 | $12.74 | $12.61 | $12.70 | $12.70 | 144,393 |
| 2023-03-23 | $12.72 | $12.85 | $12.66 | $12.74 | $12.74 | 122,203 |
| 2023-03-22 | $12.82 | $12.85 | $12.67 | $12.68 | $12.68 | 132,934 |
| 2023-03-21 | $12.87 | $12.87 | $12.70 | $12.78 | $12.78 | 129,624 |
| 2023-03-20 | $12.68 | $12.77 | $12.65 | $12.70 | $12.70 | 112,959 |
| 2023-03-17 | $12.73 | $12.81 | $12.62 | $12.67 | $12.67 | 96,728 |
| 2023-03-16 | $12.60 | $12.74 | $12.56 | $12.69 | $12.69 | 150,818 |
| 2023-03-15 | $12.58 | $12.75 | $12.58 | $12.65 | $12.65 | 164,359 |
| 2023-03-14 | $12.93 | $12.95 | $12.77 | $12.87 | $12.87 | 183,267 |
| 2023-03-13 | $12.78 | $13.26 | $12.66 | $12.93 | $12.70 | 286,148 |
| 2023-03-10 | $12.98 | $13.02 | $12.77 | $12.84 | $12.61 | 138,162 |
| 2023-03-09 | $13.19 | $13.23 | $12.96 | $12.98 | $12.75 | 152,347 |
| 2023-03-08 | $13.12 | $13.23 | $13.10 | $13.16 | $12.92 | 131,837 |
| 2023-03-07 | $13.26 | $13.34 | $13.11 | $13.13 | $12.89 | 192,127 |
| 2023-03-06 | $13.35 | $13.40 | $13.28 | $13.29 | $13.05 | 109,760 |
| 2023-03-03 | $13.27 | $13.39 | $13.27 | $13.32 | $13.32 | 144,684 |
| 2023-03-02 | $13.22 | $13.30 | $13.18 | $13.27 | $13.27 | 148,755 |
| 2023-03-01 | $13.27 | $13.34 | $13.23 | $13.26 | $13.26 | 217,088 |
| 2023-02-28 | $13.18 | $13.28 | $13.12 | $13.25 | $13.25 | 134,869 |
| 2023-02-27 | $13.45 | $13.49 | $13.13 | $13.18 | $13.18 | 282,696 |
| 2023-02-24 | $13.32 | $13.40 | $13.29 | $13.36 | $13.36 | 161,950 |
| 2023-02-23 | $13.36 | $13.51 | $13.28 | $13.40 | $13.40 | 130,148 |
| 2023-02-22 | $13.35 | $13.43 | $13.30 | $13.34 | $13.34 | 118,883 |
| 2023-02-21 | $13.35 | $13.46 | $13.31 | $13.34 | $13.34 | 96,853 |
| 2023-02-17 | $13.52 | $13.55 | $13.45 | $13.51 | $13.51 | 90,578 |
| 2023-02-16 | $13.55 | $13.63 | $13.49 | $13.51 | $13.51 | 114,416 |
| 2023-02-15 | $13.48 | $13.66 | $13.48 | $13.61 | $13.61 | 136,826 |
| 2023-02-14 | $13.46 | $13.57 | $13.41 | $13.50 | $13.50 | 150,312 |
| 2023-02-13 | $13.47 | $13.56 | $13.45 | $13.54 | $13.54 | 145,197 |
| 2023-02-10 | $13.39 | $13.47 | $13.36 | $13.43 | $13.43 | 143,972 |
| 2023-02-09 | $13.53 | $13.53 | $13.35 | $13.39 | $13.39 | 165,238 |
| 2023-02-08 | $13.43 | $13.45 | $13.35 | $13.42 | $13.42 | 118,851 |
| 2023-02-07 | $13.30 | $13.46 | $13.24 | $13.45 | $13.45 | 131,760 |
| 2023-02-06 | $13.39 | $13.41 | $13.25 | $13.27 | $13.27 | 157,778 |
| 2023-02-03 | $13.43 | $13.55 | $13.35 | $13.43 | $13.43 | 144,051 |
| 2023-02-02 | $13.47 | $13.61 | $13.41 | $13.59 | $13.59 | 180,787 |
| 2023-02-01 | $13.31 | $13.47 | $13.21 | $13.43 | $13.43 | 185,757 |
| 2023-01-31 | $13.14 | $13.33 | $13.12 | $13.31 | $13.31 | 154,517 |
| 2023-01-30 | $13.06 | $13.11 | $13.05 | $13.11 | $13.11 | 132,133 |
| 2023-01-27 | $13.14 | $13.20 | $13.06 | $13.08 | $13.08 | 155,404 |
| 2023-01-26 | $13.06 | $13.21 | $13.01 | $13.13 | $13.13 | 264,236 |
| 2023-01-25 | $12.95 | $13.04 | $12.85 | $13.03 | $13.03 | 196,624 |
| 2023-01-24 | $13.00 | $13.11 | $12.81 | $13.00 | $13.00 | 222,559 |
| 2023-01-23 | $12.96 | $13.11 | $12.95 | $13.08 | $13.08 | 184,877 |
| 2023-01-20 | $12.89 | $12.96 | $12.84 | $12.92 | $12.92 | 202,844 |
| 2023-01-19 | $12.90 | $12.97 | $12.81 | $12.82 | $12.82 | 162,769 |
| 2023-01-18 | $13.21 | $13.21 | $12.93 | $12.97 | $12.97 | 188,010 |
| 2023-01-17 | $13.16 | $13.19 | $13.08 | $13.13 | $13.13 | 97,064 |
| 2023-01-13 | $13.06 | $13.16 | $13.04 | $13.11 | $13.11 | 183,549 |
| 2023-01-12 | $13.13 | $13.16 | $12.98 | $13.09 | $13.09 | 81,337 |
| 2023-01-11 | $12.94 | $13.11 | $12.94 | $13.09 | $13.09 | 118,490 |
| 2023-01-10 | $12.88 | $12.94 | $12.81 | $12.90 | $12.90 | 173,890 |
| 2023-01-09 | $12.96 | $13.03 | $12.86 | $12.90 | $12.90 | 106,633 |
| 2023-01-06 | $12.69 | $12.91 | $12.68 | $12.87 | $12.87 | 103,629 |
| 2023-01-05 | $12.65 | $12.71 | $12.55 | $12.62 | $12.62 | 129,900 |
| 2023-01-04 | $12.76 | $12.84 | $12.64 | $12.65 | $12.65 | 129,886 |
| 2023-01-03 | $12.76 | $12.82 | $12.60 | $12.68 | $12.68 | 161,416 |
| 2022-12-30 | $12.46 | $12.91 | $12.43 | $12.65 | $12.65 | 522,344 |
| 2022-12-29 | $12.58 | $12.75 | $12.43 | $12.49 | $12.49 | 262,299 |
| 2022-12-28 | $12.52 | $12.64 | $12.49 | $12.51 | $12.51 | 218,392 |
| 2022-12-27 | $12.58 | $12.64 | $12.41 | $12.56 | $12.56 | 220,398 |
| 2022-12-23 | $12.64 | $12.70 | $12.51 | $12.58 | $12.58 | 173,181 |
| 2022-12-22 | $12.67 | $12.68 | $12.48 | $12.66 | $12.66 | 149,536 |
| 2022-12-21 | $12.67 | $12.74 | $12.62 | $12.70 | $12.70 | 169,116 |
| 2022-12-20 | $12.38 | $12.65 | $12.33 | $12.63 | $12.63 | 340,976 |
| 2022-12-19 | $12.55 | $12.59 | $12.35 | $12.45 | $12.45 | 229,402 |
| 2022-12-16 | $12.59 | $12.73 | $12.43 | $12.50 | $12.50 | 208,011 |
| 2022-12-15 | $12.91 | $12.94 | $12.71 | $12.74 | $12.74 | 193,623 |
| 2022-12-14 | $12.96 | $13.13 | $12.91 | $13.00 | $13.00 | 208,401 |
| 2022-12-13 | $13.46 | $13.57 | $13.26 | $13.28 | $13.04 | 173,365 |
| 2022-12-12 | $13.28 | $13.32 | $13.19 | $13.30 | $13.06 | 173,410 |
| 2022-12-09 | $13.29 | $13.32 | $13.19 | $13.21 | $12.97 | 156,254 |
| 2022-12-08 | $13.35 | $13.43 | $13.29 | $13.32 | $13.08 | 192,618 |
| 2022-12-07 | $13.28 | $13.39 | $13.24 | $13.27 | $13.03 | 129,454 |
| 2022-12-06 | $13.33 | $13.37 | $13.20 | $13.29 | $13.05 | 168,331 |
| 2022-12-05 | $13.51 | $13.56 | $13.27 | $13.34 | $13.10 | 170,774 |
| 2022-12-02 | $13.47 | $13.63 | $13.37 | $13.61 | $13.61 | 121,012 |
| 2022-12-01 | $13.53 | $13.57 | $13.43 | $13.57 | $13.57 | 161,163 |
| 2022-11-30 | $13.60 | $13.68 | $13.39 | $13.47 | $13.47 | 424,100 |
| 2022-11-29 | $13.54 | $13.58 | $13.44 | $13.57 | $13.57 | 118,089 |
| 2022-11-28 | $13.50 | $13.61 | $13.45 | $13.54 | $13.54 | 178,628 |
| 2022-11-25 | $13.59 | $13.66 | $13.53 | $13.55 | $13.55 | 105,691 |
| 2022-11-23 | $13.61 | $13.65 | $13.53 | $13.61 | $13.61 | 157,199 |
| 2022-11-22 | $13.50 | $13.65 | $13.49 | $13.58 | $13.58 | 166,895 |
| 2022-11-21 | $13.53 | $13.54 | $13.45 | $13.50 | $13.50 | 122,067 |
| 2022-11-18 | $13.67 | $13.67 | $13.49 | $13.55 | $13.55 | 151,750 |
| 2022-11-17 | $13.45 | $13.53 | $13.39 | $13.51 | $13.51 | 125,765 |
| 2022-11-16 | $13.56 | $13.57 | $13.46 | $13.54 | $13.54 | 154,194 |
| 2022-11-15 | $13.60 | $13.70 | $13.40 | $13.56 | $13.56 | 215,744 |
| 2022-11-14 | $13.59 | $13.69 | $13.40 | $13.42 | $13.42 | 152,591 |
| 2022-11-11 | $13.64 | $13.72 | $13.45 | $13.62 | $13.62 | 119,999 |
| 2022-11-10 | $13.50 | $13.79 | $13.47 | $13.67 | $13.67 | 312,781 |
| 2022-11-09 | $13.20 | $13.26 | $13.08 | $13.16 | $13.16 | 424,837 |
| 2022-11-08 | $13.19 | $13.40 | $13.13 | $13.26 | $13.26 | 153,603 |
| 2022-11-07 | $12.91 | $13.13 | $12.80 | $13.13 | $13.13 | 224,358 |
| 2022-11-04 | $12.82 | $12.90 | $12.67 | $12.84 | $12.84 | 144,390 |
| 2022-11-03 | $12.58 | $12.74 | $12.55 | $12.67 | $12.67 | 139,725 |
| 2022-11-02 | $12.91 | $13.02 | $12.67 | $12.68 | $12.68 | 147,963 |
| 2022-11-01 | $12.98 | $12.98 | $12.79 | $12.96 | $12.96 | 201,114 |
| 2022-10-31 | $12.75 | $12.88 | $12.66 | $12.86 | $12.86 | 151,996 |
| 2022-10-28 | $12.63 | $12.85 | $12.63 | $12.75 | $12.75 | 161,917 |
| 2022-10-27 | $12.75 | $12.82 | $12.55 | $12.60 | $12.60 | 159,689 |
| 2022-10-26 | $12.56 | $12.80 | $12.55 | $12.69 | $12.69 | 214,816 |
| 2022-10-25 | $12.54 | $12.70 | $12.54 | $12.63 | $12.63 | 206,612 |
| 2022-10-24 | $12.58 | $12.60 | $12.44 | $12.53 | $12.53 | 144,799 |
| 2022-10-21 | $12.40 | $12.55 | $12.32 | $12.53 | $12.53 | 166,475 |
| 2022-10-20 | $12.42 | $12.54 | $12.28 | $12.38 | $12.38 | 100,120 |
| 2022-10-19 | $12.42 | $12.46 | $12.27 | $12.40 | $12.40 | 86,139 |
| 2022-10-18 | $12.45 | $12.58 | $12.35 | $12.43 | $12.43 | 200,404 |
| 2022-10-17 | $12.16 | $12.32 | $12.16 | $12.28 | $12.28 | 114,292 |
| 2022-10-14 | $12.45 | $12.45 | $11.98 | $12.02 | $12.02 | 136,288 |
| 2022-10-13 | $11.75 | $12.32 | $11.73 | $12.30 | $12.30 | 196,325 |
| 2022-10-12 | $11.92 | $12.12 | $11.91 | $11.97 | $11.97 | 188,619 |
| 2022-10-11 | $12.18 | $12.27 | $11.84 | $11.85 | $11.85 | 344,438 |
| 2022-10-10 | $12.13 | $12.21 | $12.03 | $12.19 | $12.19 | 170,950 |
| 2022-10-07 | $12.33 | $12.33 | $12.12 | $12.16 | $12.16 | 173,739 |
| 2022-10-06 | $12.48 | $12.58 | $12.37 | $12.43 | $12.43 | 116,064 |
| 2022-10-05 | $12.54 | $12.60 | $12.34 | $12.55 | $12.55 | 142,258 |
| 2022-10-04 | $12.50 | $12.75 | $12.44 | $12.67 | $12.67 | 198,162 |
| 2022-10-03 | $12.09 | $12.39 | $11.89 | $12.38 | $12.38 | 413,045 |
| 2022-09-30 | $11.91 | $12.02 | $11.88 | $11.88 | $11.88 | 267,651 |
| 2022-09-29 | $12.06 | $12.06 | $11.89 | $11.93 | $11.93 | 282,335 |
| 2022-09-28 | $11.89 | $12.17 | $11.72 | $12.15 | $12.15 | 272,876 |
| 2022-09-27 | $11.92 | $12.08 | $11.72 | $11.76 | $11.76 | 190,288 |
| 2022-09-26 | $12.05 | $12.20 | $11.82 | $11.87 | $11.87 | 239,931 |
| 2022-09-23 | $12.41 | $12.49 | $12.10 | $12.21 | $12.21 | 228,418 |
| 2022-09-22 | $12.64 | $12.70 | $12.50 | $12.50 | $12.50 | 186,145 |
| 2022-09-21 | $12.92 | $12.98 | $12.71 | $12.71 | $12.71 | 102,052 |
| 2022-09-20 | $12.89 | $12.98 | $12.84 | $12.87 | $12.87 | 100,794 |
| 2022-09-19 | $13.00 | $13.17 | $12.92 | $13.01 | $13.01 | 272,656 |
| 2022-09-16 | $13.08 | $13.18 | $13.05 | $13.12 | $13.12 | 172,645 |
| 2022-09-15 | $13.34 | $13.46 | $13.17 | $13.26 | $13.26 | 149,030 |
| 2022-09-14 | $13.23 | $13.44 | $13.22 | $13.44 | $13.44 | 161,406 |
| 2022-09-13 | $13.65 | $13.65 | $13.43 | $13.43 | $13.43 | 226,735 |
| 2022-09-12 | $13.80 | $13.87 | $13.77 | $13.83 | $13.83 | 154,340 |
| 2022-09-09 | $13.62 | $13.74 | $13.57 | $13.72 | $13.72 | 96,662 |
| 2022-09-08 | $13.40 | $13.58 | $13.34 | $13.52 | $13.52 | 139,805 |
| 2022-09-07 | $13.22 | $13.49 | $13.22 | $13.44 | $13.44 | 108,518 |
| 2022-09-06 | $13.30 | $13.35 | $13.17 | $13.21 | $13.21 | 99,422 |
| 2022-09-02 | $13.48 | $13.56 | $13.23 | $13.29 | $13.29 | 70,874 |
| 2022-09-01 | $13.30 | $13.36 | $13.19 | $13.35 | $13.35 | 100,593 |
| 2022-08-31 | $13.46 | $13.55 | $13.30 | $13.36 | $13.36 | 157,863 |
| 2022-08-30 | $13.53 | $13.55 | $13.30 | $13.37 | $13.37 | 101,956 |
| 2022-08-29 | $13.46 | $13.62 | $13.46 | $13.48 | $13.48 | 127,406 |
| 2022-08-26 | $13.86 | $13.86 | $13.53 | $13.56 | $13.56 | 246,883 |
| 2022-08-25 | $13.81 | $13.88 | $13.75 | $13.87 | $13.87 | 127,973 |
| 2022-08-24 | $13.69 | $13.82 | $13.67 | $13.74 | $13.74 | 122,026 |
| 2022-08-23 | $13.65 | $13.78 | $13.64 | $13.70 | $13.70 | 129,832 |
| 2022-08-22 | $13.67 | $13.79 | $13.56 | $13.61 | $13.61 | 250,273 |
| 2022-08-19 | $13.92 | $13.92 | $13.75 | $13.82 | $13.82 | 121,355 |
| 2022-08-18 | $13.91 | $13.99 | $13.87 | $13.95 | $13.95 | 174,095 |
| 2022-08-17 | $13.91 | $13.97 | $13.83 | $13.87 | $13.87 | 184,063 |
| 2022-08-16 | $14.01 | $14.01 | $13.77 | $13.94 | $13.94 | 174,299 |
| 2022-08-15 | $13.92 | $14.05 | $13.85 | $13.98 | $13.98 | 144,495 |
| 2022-08-12 | $14.00 | $14.04 | $13.94 | $13.96 | $13.96 | 158,993 |
| 2022-08-11 | $13.99 | $14.06 | $13.90 | $13.90 | $13.90 | 163,567 |
| 2022-08-10 | $13.90 | $13.94 | $13.81 | $13.94 | $13.94 | 150,306 |
| 2022-08-09 | $13.70 | $13.77 | $13.63 | $13.75 | $13.75 | 122,622 |
| 2022-08-08 | $13.79 | $13.88 | $13.67 | $13.72 | $13.72 | 130,080 |
| 2022-08-05 | $13.64 | $13.78 | $13.64 | $13.72 | $13.72 | 233,849 |
| 2022-08-04 | $13.72 | $13.76 | $13.62 | $13.69 | $13.69 | 130,334 |
| 2022-08-03 | $13.68 | $13.74 | $13.56 | $13.72 | $13.72 | 132,554 |
| 2022-08-02 | $13.63 | $13.71 | $13.58 | $13.62 | $13.62 | 397,790 |
| 2022-08-01 | $13.45 | $13.62 | $13.35 | $13.61 | $13.61 | 225,359 |
| 2022-07-29 | $13.35 | $13.51 | $13.34 | $13.46 | $13.46 | 158,486 |
| 2022-07-28 | $13.28 | $13.38 | $13.09 | $13.32 | $13.32 | 287,185 |
| 2022-07-27 | $13.19 | $13.30 | $13.13 | $13.26 | $13.26 | 276,747 |
| 2022-07-26 | $13.17 | $13.17 | $13.05 | $13.13 | $13.13 | 120,686 |
| 2022-07-25 | $13.21 | $13.28 | $13.10 | $13.19 | $13.19 | 171,756 |
| 2022-07-22 | $13.36 | $13.36 | $13.10 | $13.19 | $13.19 | 129,610 |
| 2022-07-21 | $13.19 | $13.32 | $13.08 | $13.31 | $13.31 | 172,133 |
| 2022-07-20 | $13.17 | $13.26 | $13.07 | $13.18 | $13.18 | 112,292 |
| 2022-07-19 | $12.97 | $13.17 | $12.97 | $13.16 | $13.16 | 123,578 |
| 2022-07-18 | $13.15 | $13.15 | $12.88 | $12.92 | $12.92 | 169,731 |
| 2022-07-15 | $12.85 | $13.05 | $12.81 | $13.02 | $13.02 | 146,907 |
| 2022-07-14 | $12.61 | $12.77 | $12.52 | $12.75 | $12.75 | 107,684 |
| 2022-07-13 | $12.70 | $12.78 | $12.63 | $12.73 | $12.73 | 143,657 |
| 2022-07-12 | $12.84 | $12.94 | $12.74 | $12.82 | $12.82 | 167,664 |
| 2022-07-11 | $12.92 | $12.97 | $12.80 | $12.85 | $12.85 | 140,531 |
| 2022-07-08 | $12.94 | $12.96 | $12.84 | $12.93 | $12.93 | 101,380 |
| 2022-07-07 | $12.90 | $12.96 | $12.81 | $12.96 | $12.96 | 240,948 |
| 2022-07-06 | $12.78 | $12.86 | $12.71 | $12.85 | $12.85 | 147,975 |
| 2022-07-05 | $12.66 | $12.76 | $12.51 | $12.76 | $12.76 | 130,844 |
| 2022-07-01 | $12.50 | $12.73 | $12.45 | $12.73 | $12.73 | 379,474 |
| 2022-06-30 | $12.44 | $12.55 | $12.32 | $12.37 | $12.37 | 708,088 |
| 2022-06-29 | $12.49 | $12.59 | $12.44 | $12.57 | $12.57 | 278,341 |
| 2022-06-28 | $12.62 | $12.72 | $12.40 | $12.43 | $12.43 | 228,394 |
| 2022-06-27 | $12.56 | $12.64 | $12.49 | $12.51 | $12.51 | 174,905 |
| 2022-06-24 | $12.34 | $12.56 | $12.34 | $12.54 | $12.54 | 371,390 |
| 2022-06-23 | $12.30 | $12.38 | $12.22 | $12.29 | $12.29 | 403,920 |
| 2022-06-22 | $12.11 | $12.35 | $12.10 | $12.27 | $12.27 | 270,242 |
| 2022-06-21 | $12.21 | $12.36 | $12.14 | $12.29 | $12.29 | 281,714 |
| 2022-06-17 | $12.07 | $12.20 | $12.02 | $12.10 | $12.10 | 258,061 |
| 2022-06-16 | $12.41 | $12.41 | $12.05 | $12.10 | $12.10 | 334,185 |
| 2022-06-15 | $12.64 | $12.79 | $12.48 | $12.67 | $12.67 | 177,977 |
| 2022-06-14 | $12.72 | $12.72 | $12.42 | $12.49 | $12.49 | 231,201 |
| 2022-06-13 | $13.15 | $13.24 | $12.87 | $12.90 | $12.66 | 305,706 |
| 2022-06-10 | $13.59 | $13.59 | $13.37 | $13.44 | $13.19 | 246,627 |
| 2022-06-09 | $13.81 | $13.92 | $13.66 | $13.68 | $13.43 | 302,480 |
| 2022-06-08 | $13.86 | $13.94 | $13.78 | $13.85 | $13.59 | 90,150 |
| 2022-06-07 | $13.80 | $13.89 | $13.70 | $13.86 | $13.60 | 408,613 |
| 2022-06-06 | $13.87 | $13.97 | $13.79 | $13.83 | $13.57 | 83,375 |
| 2022-06-03 | $13.85 | $13.87 | $13.75 | $13.76 | $13.50 | 125,177 |
| 2022-06-02 | $13.69 | $13.96 | $13.62 | $13.96 | $13.70 | 110,517 |
| 2022-06-01 | $13.80 | $13.85 | $13.60 | $13.70 | $13.45 | 167,212 |
| 2022-05-31 | $13.72 | $13.82 | $13.64 | $13.72 | $13.47 | 169,766 |
| 2022-05-27 | $13.60 | $13.81 | $13.60 | $13.78 | $13.52 | 191,589 |
| 2022-05-26 | $13.36 | $13.60 | $13.36 | $13.57 | $13.32 | 177,699 |
| 2022-05-25 | $13.13 | $13.40 | $13.13 | $13.31 | $13.06 | 194,836 |
| 2022-05-24 | $13.11 | $13.18 | $12.96 | $13.12 | $12.88 | 199,747 |
| 2022-05-23 | $13.17 | $13.26 | $13.04 | $13.23 | $12.98 | 124,271 |
| 2022-05-20 | $13.16 | $13.21 | $12.83 | $13.09 | $12.85 | 242,084 |
| 2022-05-19 | $13.04 | $13.23 | $12.96 | $13.07 | $12.83 | 218,618 |
| 2022-05-18 | $13.47 | $13.47 | $13.01 | $13.10 | $12.86 | 185,452 |
| 2022-05-17 | $13.45 | $13.56 | $13.40 | $13.56 | $13.31 | 181,415 |
| 2022-05-16 | $13.18 | $13.39 | $13.15 | $13.25 | $13.00 | 235,338 |
| 2022-05-13 | $13.14 | $13.36 | $13.14 | $13.28 | $13.03 | 239,927 |
| 2022-05-12 | $12.98 | $13.10 | $12.78 | $13.02 | $12.78 | 439,591 |
| 2022-05-11 | $13.20 | $13.37 | $13.02 | $13.05 | $12.81 | 242,948 |
| 2022-05-10 | $13.31 | $13.43 | $13.11 | $13.21 | $12.96 | 230,925 |
| 2022-05-09 | $13.38 | $13.47 | $13.15 | $13.17 | $12.93 | 277,745 |
| 2022-05-06 | $13.70 | $13.72 | $13.47 | $13.59 | $13.34 | 212,250 |
| 2022-05-05 | $13.88 | $13.88 | $13.60 | $13.75 | $13.49 | 256,869 |
| 2022-05-04 | $13.70 | $14.01 | $13.58 | $13.97 | $13.71 | 124,935 |
| 2022-05-03 | $13.61 | $13.75 | $13.57 | $13.70 | $13.45 | 116,834 |
| 2022-05-02 | $13.52 | $13.60 | $13.30 | $13.54 | $13.29 | 312,240 |
| 2022-04-29 | $13.93 | $13.96 | $13.55 | $13.59 | $13.34 | 130,048 |
| 2022-04-28 | $13.81 | $14.06 | $13.73 | $14.02 | $13.76 | 142,265 |
| 2022-04-27 | $13.68 | $13.84 | $13.59 | $13.70 | $13.45 | 130,372 |
| 2022-04-26 | $13.92 | $13.92 | $13.69 | $13.69 | $13.44 | 178,088 |
| 2022-04-25 | $13.95 | $14.01 | $13.80 | $13.97 | $13.71 | 246,170 |
| 2022-04-22 | $14.12 | $14.19 | $13.97 | $14.01 | $13.75 | 170,561 |
| 2022-04-21 | $14.34 | $14.44 | $14.16 | $14.16 | $13.90 | 129,457 |
| 2022-04-20 | $14.37 | $14.44 | $14.30 | $14.30 | $14.03 | 156,984 |
| 2022-04-19 | $14.12 | $14.33 | $14.10 | $14.32 | $14.05 | 133,299 |
| 2022-04-18 | $14.07 | $14.15 | $14.03 | $14.11 | $13.85 | 142,275 |
| 2022-04-14 | $14.25 | $14.28 | $14.09 | $14.09 | $13.83 | 192,565 |
| 2022-04-13 | $14.07 | $14.24 | $14.03 | $14.21 | $13.95 | 136,968 |
| 2022-04-12 | $14.14 | $14.20 | $14.01 | $14.07 | $13.81 | 177,338 |
| 2022-04-11 | $14.13 | $14.17 | $14.03 | $14.04 | $13.78 | 131,924 |
| 2022-04-08 | $14.28 | $14.29 | $14.12 | $14.16 | $13.90 | 121,152 |
| 2022-04-07 | $14.13 | $14.36 | $14.02 | $14.30 | $14.03 | 230,426 |
| 2022-04-06 | $14.19 | $14.27 | $13.98 | $14.12 | $13.86 | 270,894 |
| 2022-04-05 | $14.41 | $14.42 | $14.20 | $14.34 | $14.07 | 248,697 |
| 2022-04-04 | $14.34 | $14.45 | $14.31 | $14.41 | $14.14 | 285,691 |
| 2022-04-01 | $14.33 | $14.40 | $14.14 | $14.38 | $14.11 | 465,717 |
| 2022-03-31 | $14.34 | $14.38 | $14.24 | $14.25 | $13.99 | 383,327 |
| 2022-03-30 | $14.25 | $14.37 | $14.20 | $14.29 | $14.02 | 595,050 |
| 2022-03-29 | $14.10 | $14.35 | $14.00 | $14.30 | $14.03 | 482,520 |
| 2022-03-28 | $13.80 | $14.00 | $13.79 | $13.97 | $13.71 | 782,412 |
| 2022-03-25 | $13.76 | $13.84 | $13.72 | $13.76 | $13.50 | 266,168 |
| 2022-03-24 | $13.53 | $13.83 | $13.53 | $13.75 | $13.49 | 327,746 |
| 2022-03-23 | $13.58 | $13.64 | $13.46 | $13.49 | $13.24 | 323,980 |
| 2022-03-22 | $13.45 | $13.66 | $13.45 | $13.61 | $13.36 | 162,253 |
| 2022-03-21 | $13.57 | $13.58 | $13.41 | $13.45 | $13.20 | 207,822 |
| 2022-03-18 | $13.37 | $13.57 | $13.36 | $13.55 | $13.30 | 168,779 |
| 2022-03-17 | $13.32 | $13.46 | $13.18 | $13.44 | $13.19 | 158,653 |
| 2022-03-16 | $13.09 | $13.35 | $13.09 | $13.31 | $13.06 | 218,745 |
| 2022-03-15 | $12.88 | $13.06 | $12.82 | $13.05 | $12.81 | 141,433 |
| 2022-03-14 | $12.97 | $13.16 | $12.76 | $12.78 | $12.54 | 178,631 |
| 2022-03-11 | $13.37 | $13.51 | $13.23 | $13.24 | $12.76 | 157,251 |
| 2022-03-10 | $13.23 | $13.41 | $13.23 | $13.30 | $12.82 | 195,500 |
| 2022-03-09 | $13.34 | $13.52 | $13.33 | $13.41 | $12.92 | 196,129 |
| 2022-03-08 | $13.21 | $13.39 | $13.11 | $13.23 | $12.75 | 252,746 |
| 2022-03-07 | $13.53 | $13.58 | $13.19 | $13.19 | $12.71 | 251,033 |
| 2022-03-04 | $13.58 | $13.63 | $13.50 | $13.60 | $13.10 | 144,246 |
| 2022-03-03 | $13.78 | $13.82 | $13.59 | $13.64 | $13.14 | 117,940 |
| 2022-03-02 | $13.56 | $13.79 | $13.56 | $13.69 | $13.19 | 190,114 |
| 2022-03-01 | $13.58 | $13.74 | $13.46 | $13.55 | $13.06 | 146,517 |
| 2022-02-28 | $13.56 | $13.76 | $13.51 | $13.65 | $13.15 | 162,675 |
| 2022-02-25 | $13.48 | $13.82 | $13.44 | $13.75 | $13.25 | 235,455 |
| 2022-02-24 | $13.03 | $13.42 | $12.80 | $13.41 | $12.92 | 264,896 |
| 2022-02-23 | $13.42 | $13.57 | $13.16 | $13.20 | $12.72 | 190,888 |
| 2022-02-22 | $13.58 | $13.68 | $13.36 | $13.40 | $12.91 | 211,069 |
| 2022-02-18 | $13.80 | $13.85 | $13.63 | $13.67 | $13.17 | 101,472 |
| 2022-02-17 | $14.02 | $14.02 | $13.77 | $13.83 | $13.33 | 118,054 |
| 2022-02-16 | $13.93 | $14.07 | $13.87 | $14.06 | $13.55 | 125,630 |
| 2022-02-15 | $13.87 | $14.03 | $13.87 | $13.94 | $13.43 | 105,668 |
| 2022-02-14 | $13.88 | $13.95 | $13.74 | $13.79 | $13.29 | 147,211 |
| 2022-02-11 | $14.24 | $14.26 | $13.86 | $13.88 | $13.37 | 223,598 |
| 2022-02-10 | $14.26 | $14.38 | $14.16 | $14.22 | $13.70 | 251,493 |
| 2022-02-09 | $14.31 | $14.41 | $14.25 | $14.38 | $13.86 | 156,627 |
| 2022-02-08 | $14.12 | $14.24 | $14.05 | $14.24 | $13.72 | 144,006 |
| 2022-02-07 | $14.21 | $14.22 | $14.06 | $14.12 | $13.61 | 146,162 |
| 2022-02-04 | $14.12 | $14.22 | $14.08 | $14.16 | $13.64 | 180,397 |
| 2022-02-03 | $14.29 | $14.33 | $14.14 | $14.14 | $13.63 | 188,349 |
| 2022-02-02 | $14.42 | $14.46 | $14.34 | $14.41 | $13.89 | 150,857 |
| 2022-02-01 | $14.43 | $14.63 | $14.25 | $14.30 | $13.78 | 843,343 |
| 2022-01-31 | $14.18 | $14.46 | $14.11 | $14.41 | $13.89 | 146,569 |
| 2022-01-28 | $13.88 | $14.19 | $13.78 | $14.18 | $13.66 | 187,770 |
| 2022-01-27 | $14.10 | $14.30 | $13.87 | $13.88 | $13.37 | 164,954 |
| 2022-01-26 | $14.18 | $14.37 | $13.90 | $14.08 | $13.57 | 123,021 |
| 2022-01-25 | $13.83 | $14.06 | $13.62 | $14.02 | $13.51 | 384,480 |
| 2022-01-24 | $13.99 | $14.00 | $13.28 | $13.97 | $13.46 | 498,534 |
| 2022-01-21 | $14.55 | $14.65 | $14.11 | $14.12 | $13.61 | 218,189 |
| 2022-01-20 | $14.73 | $14.85 | $14.64 | $14.67 | $14.14 | 179,273 |
| 2022-01-19 | $14.81 | $15.01 | $14.71 | $14.71 | $14.17 | 189,087 |
| 2022-01-18 | $14.95 | $15.01 | $14.83 | $14.86 | $14.32 | 176,543 |
| 2022-01-14 | $14.94 | $15.10 | $14.85 | $15.04 | $14.49 | 261,982 |
| 2022-01-13 | $15.19 | $15.22 | $15.01 | $15.02 | $14.47 | 164,976 |
| 2022-01-12 | $15.05 | $15.18 | $15.02 | $15.11 | $14.56 | 182,956 |
| 2022-01-11 | $14.91 | $15.13 | $14.85 | $15.01 | $14.46 | 180,483 |
| 2022-01-10 | $14.88 | $14.90 | $14.76 | $14.88 | $14.34 | 154,884 |
| 2022-01-07 | $14.98 | $15.06 | $14.91 | $14.91 | $14.37 | 165,769 |
| 2022-01-06 | $14.93 | $15.12 | $14.82 | $14.97 | $14.42 | 247,418 |
| 2022-01-05 | $14.97 | $15.03 | $14.89 | $14.94 | $14.40 | 310,779 |
| 2022-01-04 | $14.82 | $15.03 | $14.82 | $14.97 | $14.42 | 164,356 |
| 2022-01-03 | $14.79 | $14.90 | $14.67 | $14.87 | $14.33 | 235,315 |
| 2021-12-31 | $15.15 | $15.16 | $14.63 | $14.65 | $14.12 | 598,424 |
| 2021-12-30 | $15.00 | $15.14 | $14.95 | $15.13 | $14.58 | 156,138 |
| 2021-12-29 | $14.81 | $15.01 | $14.81 | $14.98 | $14.43 | 174,436 |
| 2021-12-28 | $14.86 | $14.88 | $14.74 | $14.82 | $14.28 | 117,478 |
| 2021-12-27 | $14.85 | $14.88 | $14.76 | $14.81 | $14.27 | 93,436 |
| 2021-12-23 | $14.64 | $14.80 | $14.64 | $14.78 | $14.24 | 195,275 |
| 2021-12-22 | $14.52 | $14.61 | $14.48 | $14.58 | $14.05 | 124,481 |
| 2021-12-21 | $14.42 | $14.53 | $14.33 | $14.46 | $13.93 | 117,601 |
| 2021-12-20 | $14.40 | $14.42 | $14.26 | $14.29 | $13.77 | 164,513 |
| 2021-12-17 | $14.41 | $14.48 | $14.27 | $14.47 | $13.94 | 137,730 |
| 2021-12-16 | $14.58 | $14.58 | $14.38 | $14.42 | $13.89 | 109,253 |
| 2021-12-15 | $14.32 | $14.51 | $14.29 | $14.51 | $13.98 | 147,867 |
| 2021-12-14 | $14.32 | $14.38 | $14.23 | $14.33 | $13.81 | 145,442 |
| 2021-12-13 | $14.61 | $14.68 | $14.49 | $14.50 | $13.77 | 230,587 |
| 2021-12-10 | $14.63 | $14.72 | $14.55 | $14.61 | $13.87 | 131,217 |
| 2021-12-09 | $14.69 | $14.71 | $14.54 | $14.56 | $13.82 | 108,800 |
| 2021-12-08 | $14.66 | $14.72 | $14.65 | $14.71 | $13.96 | 162,107 |
| 2021-12-07 | $14.57 | $14.69 | $14.54 | $14.60 | $13.86 | 204,235 |
| 2021-12-06 | $14.46 | $14.51 | $14.40 | $14.45 | $13.72 | 185,011 |
| 2021-12-03 | $14.55 | $14.55 | $14.29 | $14.37 | $13.64 | 152,831 |
| 2021-12-02 | $14.48 | $14.56 | $14.32 | $14.49 | $13.76 | 235,874 |
| 2021-12-01 | $14.74 | $14.78 | $14.46 | $14.51 | $13.77 | 140,931 |
| 2021-11-30 | $14.78 | $14.80 | $14.59 | $14.62 | $13.88 | 134,521 |
| 2021-11-29 | $14.80 | $14.83 | $14.70 | $14.78 | $14.03 | 112,267 |
| 2021-11-26 | $14.68 | $14.72 | $14.50 | $14.68 | $13.94 | 135,571 |
| 2021-11-24 | $14.83 | $14.88 | $14.77 | $14.82 | $14.07 | 168,645 |
| 2021-11-23 | $14.90 | $14.91 | $14.75 | $14.84 | $14.09 | 100,920 |
| 2021-11-22 | $14.95 | $15.00 | $14.86 | $14.89 | $14.14 | 126,222 |
| 2021-11-19 | $14.93 | $14.95 | $14.86 | $14.89 | $14.14 | 109,878 |
| 2021-11-18 | $14.90 | $14.99 | $14.87 | $14.92 | $14.16 | 113,261 |
| 2021-11-17 | $14.95 | $15.05 | $14.89 | $14.91 | $14.15 | 143,410 |
| 2021-11-16 | $14.94 | $14.97 | $14.93 | $14.97 | $14.21 | 114,630 |
| 2021-11-15 | $15.01 | $15.04 | $14.92 | $14.95 | $14.19 | 119,934 |
| 2021-11-12 | $14.96 | $15.03 | $14.90 | $14.99 | $14.23 | 105,524 |
| 2021-11-11 | $14.96 | $14.96 | $14.90 | $14.93 | $14.17 | 117,942 |
| 2021-11-10 | $14.95 | $14.98 | $14.85 | $14.92 | $14.16 | 140,254 |
| 2021-11-09 | $15.02 | $15.02 | $14.92 | $14.96 | $14.20 | 94,833 |
| 2021-11-08 | $15.07 | $15.14 | $14.97 | $14.99 | $14.23 | 120,918 |
| 2021-11-05 | $15.12 | $15.16 | $15.00 | $15.03 | $14.27 | 111,953 |
| 2021-11-04 | $15.10 | $15.12 | $14.96 | $15.07 | $14.31 | 506,301 |
| 2021-11-03 | $15.02 | $15.09 | $14.97 | $15.07 | $14.31 | 107,075 |
| 2021-11-02 | $14.98 | $15.03 | $14.96 | $15.00 | $14.24 | 105,757 |
| 2021-11-01 | $14.95 | $14.99 | $14.91 | $14.98 | $14.22 | 92,985 |
| 2021-10-29 | $14.92 | $14.98 | $14.88 | $14.91 | $14.15 | 102,087 |
| 2021-10-28 | $14.93 | $14.95 | $14.86 | $14.92 | $14.16 | 158,166 |
| 2021-10-27 | $14.92 | $14.96 | $14.87 | $14.88 | $14.13 | 158,605 |
| 2021-10-26 | $14.88 | $14.95 | $14.87 | $14.92 | $14.16 | 108,123 |
| 2021-10-25 | $14.88 | $14.99 | $14.76 | $14.85 | $14.10 | 114,573 |
| 2021-10-22 | $14.71 | $14.81 | $14.66 | $14.81 | $14.06 | 89,667 |
| 2021-10-21 | $14.74 | $14.78 | $14.65 | $14.67 | $13.93 | 113,387 |
| 2021-10-20 | $14.84 | $14.87 | $14.75 | $14.78 | $14.03 | 98,598 |
| 2021-10-19 | $14.75 | $14.84 | $14.75 | $14.84 | $14.09 | 92,677 |
| 2021-10-18 | $14.63 | $14.72 | $14.59 | $14.72 | $13.97 | 123,032 |
| 2021-10-15 | $14.69 | $14.72 | $14.61 | $14.62 | $13.88 | 144,529 |
| 2021-10-14 | $14.54 | $14.64 | $14.53 | $14.60 | $13.86 | 135,439 |
| 2021-10-13 | $14.46 | $14.52 | $14.41 | $14.46 | $13.73 | 82,093 |
| 2021-10-12 | $14.53 | $14.53 | $14.40 | $14.41 | $13.68 | 105,787 |
| 2021-10-11 | $14.57 | $14.59 | $14.46 | $14.49 | $13.76 | 100,752 |
| 2021-10-08 | $14.57 | $14.57 | $14.46 | $14.50 | $13.77 | 141,794 |
| 2021-10-07 | $14.41 | $14.58 | $14.38 | $14.52 | $13.78 | 106,986 |
| 2021-10-06 | $14.28 | $14.36 | $14.23 | $14.30 | $13.58 | 118,206 |
| 2021-10-05 | $14.31 | $14.36 | $14.28 | $14.33 | $13.60 | 111,672 |
| 2021-10-04 | $14.44 | $14.46 | $14.23 | $14.28 | $13.56 | 214,297 |
| 2021-10-01 | $14.36 | $14.42 | $14.23 | $14.42 | $13.69 | 277,263 |
| 2021-09-30 | $14.43 | $14.49 | $14.18 | $14.23 | $13.51 | 310,012 |
| 2021-09-29 | $14.30 | $14.45 | $14.25 | $14.34 | $13.61 | 237,567 |
| 2021-09-28 | $14.50 | $14.51 | $14.27 | $14.27 | $13.55 | 218,829 |
| 2021-09-27 | $14.56 | $14.60 | $14.52 | $14.55 | $13.81 | 142,068 |
| 2021-09-24 | $14.44 | $14.57 | $14.36 | $14.56 | $13.82 | 170,991 |
| 2021-09-23 | $14.39 | $14.50 | $14.38 | $14.44 | $13.71 | 168,141 |
| 2021-09-22 | $14.31 | $14.38 | $14.28 | $14.34 | $13.61 | 149,849 |
| 2021-09-21 | $14.31 | $14.37 | $14.22 | $14.26 | $13.54 | 152,082 |
| 2021-09-20 | $14.46 | $14.46 | $14.10 | $14.24 | $13.52 | 289,559 |
| 2021-09-17 | $14.64 | $14.65 | $14.55 | $14.57 | $13.83 | 138,705 |
| 2021-09-16 | $14.58 | $14.65 | $14.57 | $14.62 | $13.88 | 140,360 |
| 2021-09-15 | $14.59 | $14.66 | $14.53 | $14.62 | $13.88 | 133,023 |
| 2021-09-14 | $14.64 | $14.70 | $14.57 | $14.61 | $13.87 | 117,091 |
| 2021-09-13 | $14.92 | $14.94 | $14.84 | $14.86 | $13.90 | 82,978 |
| 2021-09-10 | $14.94 | $14.94 | $14.86 | $14.89 | $13.93 | 116,155 |
| 2021-09-09 | $14.98 | $15.03 | $14.91 | $14.96 | $14.00 | 151,765 |
| 2021-09-08 | $14.96 | $14.97 | $14.86 | $14.97 | $14.01 | 144,614 |
| 2021-09-07 | $15.00 | $15.02 | $14.89 | $14.92 | $13.96 | 115,427 |
| 2021-09-03 | $14.95 | $14.99 | $14.90 | $14.96 | $14.00 | 85,291 |
| 2021-09-02 | $15.09 | $15.09 | $14.90 | $14.95 | $13.99 | 189,407 |
| 2021-09-01 | $15.00 | $15.04 | $14.94 | $15.01 | $14.04 | 157,565 |
| 2021-08-31 | $14.89 | $14.99 | $14.89 | $14.98 | $14.01 | 122,950 |
| 2021-08-30 | $14.95 | $14.98 | $14.89 | $14.90 | $13.94 | 102,792 |
| 2021-08-27 | $14.94 | $14.96 | $14.89 | $14.91 | $13.95 | 102,241 |
| 2021-08-26 | $14.96 | $14.99 | $14.87 | $14.89 | $13.93 | 143,675 |
| 2021-08-25 | $14.90 | $14.99 | $14.89 | $14.95 | $13.99 | 146,830 |
| 2021-08-24 | $14.84 | $14.91 | $14.84 | $14.91 | $13.95 | 130,576 |
| 2021-08-23 | $14.75 | $14.86 | $14.75 | $14.81 | $13.86 | 135,382 |
| 2021-08-20 | $14.69 | $14.74 | $14.68 | $14.73 | $13.78 | 131,590 |
| 2021-08-19 | $14.67 | $14.70 | $14.61 | $14.67 | $13.72 | 149,072 |
| 2021-08-18 | $14.79 | $14.86 | $14.70 | $14.70 | $13.75 | 170,506 |
| 2021-08-17 | $14.81 | $14.81 | $14.73 | $14.77 | $13.82 | 161,572 |
| 2021-08-16 | $14.83 | $14.85 | $14.76 | $14.81 | $13.86 | 193,255 |
| 2021-08-13 | $14.95 | $14.95 | $14.81 | $14.84 | $13.88 | 147,099 |
| 2021-08-12 | $14.93 | $14.94 | $14.88 | $14.92 | $13.96 | 90,870 |
| 2021-08-11 | $14.86 | $14.94 | $14.84 | $14.94 | $13.98 | 101,549 |
| 2021-08-10 | $14.82 | $14.87 | $14.80 | $14.84 | $13.88 | 92,758 |
| 2021-08-09 | $14.77 | $14.82 | $14.77 | $14.80 | $13.85 | 153,463 |
| 2021-08-06 | $14.78 | $14.79 | $14.74 | $14.75 | $13.80 | 128,029 |
| 2021-08-05 | $14.57 | $14.77 | $14.53 | $14.77 | $13.82 | 371,114 |
| 2021-08-04 | $14.54 | $14.54 | $14.48 | $14.50 | $13.57 | 137,319 |
| 2021-08-03 | $14.66 | $14.68 | $14.45 | $14.51 | $13.58 | 408,861 |
| 2021-08-02 | $14.69 | $14.70 | $14.62 | $14.62 | $13.68 | 91,446 |
| 2021-07-30 | $14.68 | $14.69 | $14.60 | $14.61 | $13.67 | 92,619 |
| 2021-07-29 | $14.66 | $14.70 | $14.64 | $14.69 | $13.74 | 95,505 |
| 2021-07-28 | $14.60 | $14.66 | $14.56 | $14.64 | $13.70 | 104,613 |
| 2021-07-27 | $14.60 | $14.65 | $14.53 | $14.56 | $13.62 | 102,145 |
| 2021-07-26 | $14.64 | $14.67 | $14.63 | $14.64 | $13.70 | 118,271 |
| 2021-07-23 | $14.65 | $14.65 | $14.55 | $14.63 | $13.69 | 138,596 |
| 2021-07-22 | $14.59 | $14.63 | $14.54 | $14.60 | $13.66 | 114,382 |
| 2021-07-21 | $14.52 | $14.57 | $14.51 | $14.57 | $13.63 | 98,689 |
| 2021-07-20 | $14.39 | $14.47 | $14.36 | $14.44 | $13.51 | 157,865 |
| 2021-07-19 | $14.38 | $14.39 | $14.25 | $14.37 | $13.44 | 177,516 |
| 2021-07-16 | $14.62 | $14.62 | $14.40 | $14.48 | $13.55 | 126,602 |
| 2021-07-15 | $14.64 | $14.64 | $14.52 | $14.55 | $13.61 | 101,270 |
| 2021-07-14 | $14.57 | $14.65 | $14.55 | $14.64 | $13.70 | 153,194 |
| 2021-07-13 | $14.40 | $14.53 | $14.40 | $14.53 | $13.59 | 117,004 |
| 2021-07-12 | $14.51 | $14.53 | $14.37 | $14.40 | $13.47 | 135,506 |
| 2021-07-09 | $14.42 | $14.57 | $14.42 | $14.47 | $13.54 | 149,867 |
| 2021-07-08 | $14.43 | $14.45 | $14.33 | $14.39 | $13.46 | 164,571 |
| 2021-07-07 | $14.53 | $14.58 | $14.45 | $14.51 | $13.58 | 148,224 |
| 2021-07-06 | $14.56 | $14.60 | $14.51 | $14.53 | $13.59 | 179,174 |
| 2021-07-02 | $14.54 | $14.62 | $14.54 | $14.59 | $13.65 | 105,038 |
| 2021-07-01 | $14.52 | $14.63 | $14.47 | $14.52 | $13.58 | 308,651 |
| 2021-06-30 | $14.53 | $14.55 | $14.37 | $14.37 | $13.44 | 312,797 |
| 2021-06-29 | $14.39 | $14.49 | $14.35 | $14.49 | $13.56 | 202,653 |
| 2021-06-28 | $14.34 | $14.39 | $14.30 | $14.35 | $13.43 | 127,043 |
| 2021-06-25 | $14.31 | $14.43 | $14.16 | $14.29 | $13.37 | 214,423 |
| 2021-06-24 | $14.20 | $14.33 | $14.14 | $14.25 | $13.33 | 147,883 |
| 2021-06-23 | $14.12 | $14.22 | $14.11 | $14.18 | $13.27 | 178,560 |
| 2021-06-22 | $14.10 | $14.17 | $14.10 | $14.12 | $13.21 | 143,986 |
| 2021-06-21 | $14.05 | $14.11 | $14.02 | $14.11 | $13.20 | 244,840 |
| 2021-06-18 | $14.15 | $14.21 | $14.00 | $14.00 | $13.10 | 166,663 |
| 2021-06-17 | $14.33 | $14.36 | $14.13 | $14.17 | $13.26 | 322,145 |
| 2021-06-16 | $14.39 | $14.45 | $14.26 | $14.28 | $13.36 | 216,534 |
| 2021-06-15 | $14.53 | $14.58 | $14.41 | $14.45 | $13.52 | 357,859 |
| 2021-06-14 | $14.62 | $14.63 | $14.47 | $14.50 | $13.57 | 213,024 |
| 2021-06-11 | $14.75 | $14.81 | $14.73 | $14.80 | $13.64 | 200,655 |
| 2021-06-10 | $14.65 | $14.72 | $14.56 | $14.72 | $13.57 | 214,817 |
| 2021-06-09 | $14.59 | $14.63 | $14.51 | $14.55 | $13.41 | 277,541 |
| 2021-06-08 | $14.44 | $14.61 | $14.43 | $14.58 | $13.44 | 313,484 |
| 2021-06-07 | $14.38 | $14.39 | $14.32 | $14.39 | $13.27 | 142,937 |
| 2021-06-04 | $14.30 | $14.39 | $14.30 | $14.38 | $13.26 | 147,952 |
| 2021-06-03 | $14.25 | $14.33 | $14.22 | $14.30 | $13.18 | 171,294 |
| 2021-06-02 | $14.29 | $14.29 | $14.22 | $14.28 | $13.16 | 184,357 |
| 2021-06-01 | $14.29 | $14.34 | $14.24 | $14.30 | $13.18 | 136,441 |
| 2021-05-28 | $14.12 | $14.29 | $14.08 | $14.29 | $13.17 | 182,170 |
| 2021-05-27 | $14.08 | $14.15 | $14.08 | $14.12 | $13.02 | 145,155 |
| 2021-05-26 | $14.12 | $14.15 | $14.05 | $14.09 | $12.99 | 184,864 |
| 2021-05-25 | $14.15 | $14.16 | $14.10 | $14.12 | $13.02 | 103,103 |
| 2021-05-24 | $14.12 | $14.17 | $14.06 | $14.17 | $13.06 | 149,976 |
| 2021-05-21 | $14.06 | $14.09 | $13.99 | $14.09 | $12.99 | 99,521 |
| 2021-05-20 | $13.88 | $14.03 | $13.86 | $14.03 | $12.93 | 110,948 |
| 2021-05-19 | $13.89 | $13.91 | $13.81 | $13.88 | $12.80 | 139,171 |
| 2021-05-18 | $13.90 | $14.02 | $13.83 | $13.97 | $12.88 | 247,659 |
| 2021-05-17 | $13.73 | $13.89 | $13.70 | $13.89 | $12.81 | 159,086 |
| 2021-05-14 | $13.71 | $13.83 | $13.64 | $13.69 | $12.62 | 567,593 |
| 2021-05-13 | $13.67 | $13.72 | $13.61 | $13.65 | $12.58 | 259,071 |
| 2021-05-12 | $13.90 | $13.94 | $13.64 | $13.65 | $12.58 | 306,354 |
| 2021-05-11 | $13.98 | $13.98 | $13.85 | $13.92 | $12.83 | 160,981 |
| 2021-05-10 | $14.12 | $14.20 | $14.05 | $14.06 | $12.96 | 202,144 |
| 2021-05-07 | $14.05 | $14.14 | $13.97 | $14.10 | $13.00 | 212,684 |
| 2021-05-06 | $14.04 | $14.04 | $13.96 | $14.02 | $12.93 | 172,944 |
| 2021-05-05 | $14.06 | $14.06 | $13.94 | $14.02 | $12.93 | 234,600 |
| 2021-05-04 | $14.08 | $14.08 | $13.92 | $13.99 | $12.90 | 247,613 |
| 2021-05-03 | $14.03 | $14.12 | $14.02 | $14.10 | $13.00 | 216,696 |
| 2021-04-30 | $14.02 | $14.07 | $13.97 | $13.99 | $12.90 | 139,649 |
| 2021-04-29 | $13.98 | $14.04 | $13.97 | $14.02 | $12.93 | 145,605 |
| 2021-04-28 | $13.98 | $14.04 | $13.95 | $13.96 | $12.87 | 141,595 |
| 2021-04-27 | $14.03 | $14.03 | $13.93 | $13.96 | $12.87 | 196,332 |
| 2021-04-26 | $13.96 | $14.02 | $13.95 | $14.01 | $12.92 | 211,504 |
| 2021-04-23 | $13.96 | $14.03 | $13.94 | $13.96 | $12.87 | 174,321 |
| 2021-04-22 | $14.03 | $14.05 | $13.93 | $13.96 | $12.87 | 181,610 |
| 2021-04-21 | $13.97 | $14.08 | $13.97 | $14.03 | $12.93 | 131,886 |
| 2021-04-20 | $14.04 | $14.05 | $13.93 | $13.97 | $12.88 | 197,802 |
| 2021-04-19 | $14.06 | $14.11 | $13.95 | $14.04 | $12.94 | 273,585 |
| 2021-04-16 | $14.09 | $14.11 | $14.00 | $14.00 | $12.91 | 142,003 |
| 2021-04-15 | $13.95 | $14.07 | $13.94 | $14.03 | $12.93 | 207,630 |
| 2021-04-14 | $13.88 | $13.91 | $13.83 | $13.91 | $12.82 | 270,974 |
| 2021-04-13 | $13.86 | $13.90 | $13.80 | $13.85 | $12.77 | 242,808 |
| 2021-04-12 | $13.78 | $13.83 | $13.78 | $13.82 | $12.74 | 131,660 |
| 2021-04-09 | $13.76 | $13.80 | $13.72 | $13.78 | $12.70 | 133,128 |
| 2021-04-08 | $13.70 | $13.75 | $13.70 | $13.75 | $12.68 | 199,671 |
| 2021-04-07 | $13.66 | $13.70 | $13.63 | $13.65 | $12.58 | 145,211 |
| 2021-04-06 | $13.66 | $13.67 | $13.61 | $13.63 | $12.57 | 263,884 |
| 2021-04-05 | $13.74 | $13.74 | $13.60 | $13.64 | $12.57 | 251,279 |
| 2021-04-01 | $13.64 | $13.68 | $13.50 | $13.60 | $12.54 | 419,947 |
| 2021-03-31 | $13.44 | $13.50 | $13.43 | $13.48 | $12.43 | 201,546 |
| 2021-03-30 | $13.34 | $13.50 | $13.28 | $13.41 | $12.36 | 449,917 |
| 2021-03-29 | $13.29 | $13.36 | $13.29 | $13.34 | $12.30 | 165,290 |
| 2021-03-26 | $13.27 | $13.29 | $13.22 | $13.29 | $12.25 | 208,024 |
| 2021-03-25 | $13.08 | $13.18 | $13.05 | $13.18 | $12.15 | 143,959 |
| 2021-03-24 | $13.30 | $13.33 | $13.14 | $13.16 | $12.13 | 166,481 |
| 2021-03-23 | $13.32 | $13.32 | $13.23 | $13.25 | $12.22 | 124,105 |
| 2021-03-22 | $13.23 | $13.31 | $13.23 | $13.30 | $12.26 | 93,947 |
| 2021-03-19 | $13.14 | $13.23 | $13.13 | $13.21 | $12.18 | 117,496 |
| 2021-03-18 | $13.22 | $13.27 | $13.14 | $13.16 | $12.13 | 207,186 |
| 2021-03-17 | $13.28 | $13.29 | $13.18 | $13.27 | $12.23 | 277,752 |
| 2021-03-16 | $13.23 | $13.30 | $13.19 | $13.30 | $12.26 | 142,792 |
| 2021-03-15 | $13.11 | $13.19 | $13.03 | $13.19 | $12.16 | 142,701 |
| 2021-03-12 | $13.12 | $13.12 | $13.00 | $13.07 | $12.05 | 220,883 |
| 2021-03-11 | $13.30 | $13.33 | $13.25 | $13.27 | $12.04 | 140,229 |
| 2021-03-10 | $13.29 | $13.30 | $13.20 | $13.24 | $12.01 | 220,411 |
| 2021-03-09 | $13.10 | $13.22 | $13.07 | $13.19 | $11.96 | 149,508 |
| 2021-03-08 | $12.97 | $13.08 | $12.90 | $12.97 | $11.76 | 155,738 |
| 2021-03-05 | $12.95 | $12.99 | $12.75 | $12.94 | $11.74 | 159,507 |
| 2021-03-04 | $12.98 | $12.98 | $12.74 | $12.89 | $11.69 | 208,892 |
| 2021-03-03 | $13.06 | $13.07 | $12.91 | $12.93 | $11.73 | 173,600 |
| 2021-03-02 | $13.09 | $13.14 | $12.87 | $13.05 | $11.84 | 224,559 |
| 2021-03-01 | $12.88 | $13.08 | $12.88 | $13.06 | $11.85 | 158,992 |
| 2021-02-26 | $12.84 | $12.92 | $12.73 | $12.83 | $11.64 | 152,594 |
| 2021-02-25 | $12.96 | $12.98 | $12.78 | $12.80 | $11.61 | 156,557 |
| 2021-02-24 | $12.85 | $12.99 | $12.81 | $12.98 | $11.77 | 217,350 |
| 2021-02-23 | $12.95 | $12.95 | $12.73 | $12.91 | $11.71 | 279,662 |
| 2021-02-22 | $12.95 | $13.02 | $12.91 | $12.95 | $11.75 | 163,394 |
| 2021-02-19 | $12.90 | $13.01 | $12.90 | $12.98 | $11.77 | 143,779 |
| 2021-02-18 | $12.94 | $12.98 | $12.83 | $12.90 | $11.70 | 205,118 |
| 2021-02-17 | $12.96 | $13.01 | $12.91 | $12.94 | $11.74 | 190,632 |
| 2021-02-16 | $12.88 | $12.97 | $12.87 | $12.96 | $11.75 | 240,587 |
| 2021-02-12 | $12.88 | $12.89 | $12.83 | $12.87 | $11.67 | 210,174 |
| 2021-02-11 | $12.92 | $12.96 | $12.84 | $12.86 | $11.66 | 249,521 |
| 2021-02-10 | $13.05 | $13.06 | $12.91 | $12.92 | $11.72 | 215,107 |
| 2021-02-09 | $12.98 | $13.02 | $12.91 | $12.99 | $11.78 | 366,184 |
| 2021-02-08 | $12.98 | $13.00 | $12.90 | $12.95 | $11.75 | 174,533 |
| 2021-02-05 | $12.90 | $12.94 | $12.87 | $12.92 | $11.72 | 152,237 |
| 2021-02-04 | $12.82 | $12.90 | $12.74 | $12.90 | $11.70 | 164,769 |
| 2021-02-03 | $12.64 | $12.80 | $12.64 | $12.76 | $11.57 | 487,945 |
| 2021-02-02 | $12.61 | $12.69 | $12.58 | $12.65 | $11.47 | 195,109 |
| 2021-02-01 | $12.41 | $12.56 | $12.38 | $12.56 | $11.39 | 257,540 |
| 2021-01-29 | $12.43 | $12.54 | $12.19 | $12.35 | $11.20 | 297,285 |
| 2021-01-28 | $12.43 | $12.58 | $12.42 | $12.46 | $11.30 | 208,548 |
| 2021-01-27 | $12.63 | $12.65 | $12.37 | $12.41 | $11.26 | 348,184 |
| 2021-01-26 | $12.63 | $12.71 | $12.61 | $12.71 | $11.53 | 240,982 |
| 2021-01-25 | $12.62 | $12.68 | $12.55 | $12.63 | $11.46 | 204,827 |
| 2021-01-22 | $12.59 | $12.68 | $12.58 | $12.66 | $11.48 | 224,561 |
| 2021-01-21 | $12.71 | $12.79 | $12.65 | $12.67 | $11.49 | 202,099 |
| 2021-01-20 | $12.64 | $12.74 | $12.57 | $12.71 | $11.53 | 250,042 |
| 2021-01-19 | $12.65 | $12.68 | $12.52 | $12.58 | $11.41 | 232,574 |
| 2021-01-15 | $12.61 | $12.61 | $12.50 | $12.51 | $11.35 | 163,898 |
| 2021-01-14 | $12.65 | $12.69 | $12.58 | $12.59 | $11.42 | 187,109 |
| 2021-01-13 | $12.56 | $12.65 | $12.51 | $12.60 | $11.43 | 170,800 |
| 2021-01-12 | $12.62 | $12.70 | $12.50 | $12.53 | $11.36 | 276,458 |
| 2021-01-11 | $12.63 | $12.63 | $12.54 | $12.56 | $11.39 | 160,393 |
| 2021-01-08 | $12.65 | $12.70 | $12.57 | $12.66 | $11.48 | 203,288 |
| 2021-01-07 | $12.50 | $12.67 | $12.50 | $12.61 | $11.44 | 234,151 |
| 2021-01-06 | $12.49 | $12.64 | $12.38 | $12.41 | $11.26 | 335,713 |
| 2021-01-05 | $12.52 | $12.60 | $12.44 | $12.50 | $11.34 | 280,032 |
| 2021-01-04 | $12.89 | $12.89 | $12.52 | $12.58 | $11.41 | 342,107 |
| 2020-12-31 | $12.81 | $12.90 | $12.80 | $12.88 | $11.68 | 486,035 |
| 2020-12-30 | $12.72 | $12.76 | $12.67 | $12.76 | $11.57 | 313,422 |
| 2020-12-29 | $12.68 | $12.72 | $12.63 | $12.72 | $11.54 | 263,447 |
| 2020-12-28 | $12.64 | $12.67 | $12.59 | $12.63 | $11.46 | 160,635 |
| 2020-12-24 | $12.54 | $12.59 | $12.50 | $12.58 | $11.41 | 114,452 |
| 2020-12-23 | $12.54 | $12.57 | $12.47 | $12.52 | $11.36 | 212,269 |
| 2020-12-22 | $12.55 | $12.59 | $12.48 | $12.49 | $11.33 | 193,042 |
| 2020-12-21 | $12.48 | $12.52 | $12.36 | $12.52 | $11.36 | 214,775 |
| 2020-12-18 | $12.56 | $12.57 | $12.46 | $12.54 | $11.37 | 201,051 |
| 2020-12-17 | $12.64 | $12.68 | $12.52 | $12.54 | $11.37 | 469,482 |
| 2020-12-16 | $12.63 | $12.69 | $12.61 | $12.64 | $11.46 | 272,193 |
| 2020-12-15 | $12.64 | $12.64 | $12.52 | $12.57 | $11.40 | 281,889 |
| 2020-12-14 | $12.60 | $12.64 | $12.52 | $12.58 | $11.41 | 188,207 |
| 2020-12-11 | $12.62 | $12.78 | $12.60 | $12.74 | $11.36 | 254,307 |
| 2020-12-10 | $12.71 | $12.84 | $12.59 | $12.60 | $11.24 | 208,054 |
| 2020-12-09 | $12.76 | $12.82 | $12.70 | $12.71 | $11.33 | 292,325 |
| 2020-12-08 | $12.63 | $12.75 | $12.63 | $12.70 | $11.33 | 153,098 |
| 2020-12-07 | $12.72 | $12.73 | $12.64 | $12.72 | $11.34 | 165,408 |
| 2020-12-04 | $12.63 | $12.72 | $12.59 | $12.72 | $11.34 | 215,392 |
| 2020-12-03 | $12.60 | $12.65 | $12.54 | $12.59 | $11.23 | 242,439 |
| 2020-12-02 | $12.57 | $12.61 | $12.51 | $12.55 | $11.19 | 185,653 |
| 2020-12-01 | $12.49 | $12.62 | $12.44 | $12.59 | $11.23 | 251,415 |
| 2020-11-30 | $12.45 | $12.46 | $12.32 | $12.45 | $11.10 | 326,866 |
| 2020-11-27 | $12.48 | $12.48 | $12.39 | $12.44 | $11.09 | 90,573 |
| 2020-11-25 | $12.39 | $12.41 | $12.33 | $12.39 | $11.05 | 213,574 |
| 2020-11-24 | $12.40 | $12.46 | $12.36 | $12.41 | $11.07 | 272,904 |
| 2020-11-23 | $12.38 | $12.39 | $12.30 | $12.34 | $11.00 | 266,103 |
| 2020-11-20 | $12.25 | $12.33 | $12.25 | $12.29 | $10.96 | 431,261 |
| 2020-11-19 | $12.15 | $12.30 | $12.15 | $12.29 | $10.96 | 266,488 |
| 2020-11-18 | $12.22 | $12.24 | $12.16 | $12.20 | $10.88 | 238,197 |
| 2020-11-17 | $12.08 | $12.19 | $12.05 | $12.17 | $10.85 | 282,217 |
| 2020-11-16 | $11.95 | $12.18 | $11.94 | $12.12 | $10.81 | 397,309 |
| 2020-11-13 | $11.82 | $11.91 | $11.81 | $11.91 | $10.62 | 236,815 |
| 2020-11-12 | $11.85 | $11.86 | $11.74 | $11.82 | $10.54 | 298,027 |
| 2020-11-11 | $11.79 | $11.87 | $11.78 | $11.87 | $10.59 | 252,293 |
| 2020-11-10 | $11.78 | $11.80 | $11.68 | $11.77 | $10.50 | 433,157 |
| 2020-11-09 | $11.97 | $12.00 | $11.83 | $11.85 | $10.57 | 508,804 |
| 2020-11-06 | $11.72 | $11.74 | $11.59 | $11.65 | $10.39 | 222,426 |
| 2020-11-05 | $11.61 | $11.72 | $11.58 | $11.70 | $10.43 | 181,183 |
| 2020-11-04 | $11.15 | $11.49 | $11.15 | $11.46 | $10.22 | 414,315 |
| 2020-11-03 | $10.98 | $11.16 | $10.98 | $11.12 | $9.92 | 353,319 |
| 2020-11-02 | $10.92 | $11.02 | $10.89 | $10.93 | $9.75 | 250,503 |
| 2020-10-30 | $10.94 | $11.02 | $10.80 | $10.88 | $9.70 | 340,119 |
| 2020-10-29 | $10.94 | $11.06 | $10.90 | $10.99 | $9.80 | 193,181 |
| 2020-10-28 | $11.02 | $11.17 | $10.93 | $10.95 | $9.76 | 416,594 |
| 2020-10-27 | $11.23 | $11.26 | $11.18 | $11.19 | $9.98 | 270,837 |
| 2020-10-26 | $11.30 | $11.35 | $11.21 | $11.29 | $10.07 | 436,561 |
| 2020-10-23 | $11.44 | $11.51 | $11.34 | $11.39 | $10.16 | 353,686 |
| 2020-10-22 | $11.46 | $11.49 | $11.41 | $11.44 | $10.20 | 292,853 |
| 2020-10-21 | $11.36 | $11.47 | $11.36 | $11.44 | $10.20 | 270,482 |
| 2020-10-20 | $11.35 | $11.49 | $11.35 | $11.37 | $10.14 | 386,022 |
| 2020-10-19 | $11.49 | $11.59 | $11.34 | $11.36 | $10.13 | 286,030 |
| 2020-10-16 | $11.57 | $11.64 | $11.50 | $11.50 | $10.26 | 226,585 |
| 2020-10-15 | $11.52 | $11.60 | $11.50 | $11.56 | $10.31 | 142,431 |
| 2020-10-14 | $11.70 | $11.73 | $11.57 | $11.62 | $10.36 | 198,688 |
| 2020-10-13 | $11.83 | $11.83 | $11.60 | $11.64 | $10.38 | 302,242 |
| 2020-10-12 | $11.69 | $11.82 | $11.68 | $11.82 | $10.54 | 304,996 |
| 2020-10-09 | $11.65 | $11.70 | $11.59 | $11.67 | $10.41 | 298,133 |
| 2020-10-08 | $11.50 | $11.62 | $11.49 | $11.62 | $10.36 | 310,729 |
| 2020-10-07 | $11.38 | $11.48 | $11.38 | $11.48 | $10.24 | 268,382 |
| 2020-10-06 | $11.42 | $11.48 | $11.32 | $11.33 | $10.10 | 357,341 |
| 2020-10-05 | $11.37 | $11.42 | $11.33 | $11.42 | $10.18 | 327,798 |
| 2020-10-02 | $11.26 | $11.32 | $11.25 | $11.32 | $10.09 | 194,844 |
| 2020-10-01 | $11.39 | $11.42 | $11.31 | $11.37 | $10.14 | 409,156 |
| 2020-09-30 | $11.18 | $11.32 | $11.16 | $11.28 | $10.06 | 357,339 |
| 2020-09-29 | $11.16 | $11.20 | $11.12 | $11.18 | $9.97 | 265,927 |
| 2020-09-28 | $11.18 | $11.21 | $11.14 | $11.16 | $9.95 | 233,555 |
| 2020-09-25 | $10.91 | $11.09 | $10.90 | $11.07 | $9.87 | 255,815 |
| 2020-09-24 | $10.92 | $11.03 | $10.88 | $10.95 | $9.76 | 346,956 |
| 2020-09-23 | $11.26 | $11.26 | $11.00 | $11.00 | $9.81 | 266,339 |
| 2020-09-22 | $11.19 | $11.20 | $11.10 | $11.20 | $9.99 | 210,657 |
| 2020-09-21 | $11.06 | $11.16 | $10.98 | $11.16 | $9.95 | 278,374 |
| 2020-09-18 | $11.33 | $11.33 | $11.11 | $11.19 | $9.98 | 155,135 |
| 2020-09-17 | $11.25 | $11.28 | $11.17 | $11.28 | $10.06 | 384,198 |
| 2020-09-16 | $11.42 | $11.44 | $11.35 | $11.36 | $10.13 | 297,276 |
| 2020-09-15 | $11.41 | $11.43 | $11.36 | $11.40 | $10.17 | 235,765 |
| 2020-09-14 | $11.32 | $11.43 | $11.19 | $11.35 | $10.12 | 306,286 |
| 2020-09-11 | $11.51 | $11.53 | $11.43 | $11.48 | $10.05 | 248,496 |
| 2020-09-10 | $11.58 | $11.61 | $11.45 | $11.48 | $10.05 | 262,689 |
| 2020-09-09 | $11.45 | $11.60 | $11.44 | $11.53 | $10.09 | 268,233 |
| 2020-09-08 | $11.39 | $11.43 | $11.34 | $11.38 | $9.96 | 350,621 |
| 2020-09-04 | $11.54 | $11.65 | $11.31 | $11.52 | $10.08 | 318,344 |
| 2020-09-03 | $12.01 | $12.01 | $11.52 | $11.56 | $10.12 | 312,205 |
| 2020-09-02 | $11.94 | $12.04 | $11.91 | $12.03 | $10.53 | 233,904 |
| 2020-09-01 | $11.89 | $11.95 | $11.88 | $11.95 | $10.46 | 200,043 |
| 2020-08-31 | $11.83 | $11.90 | $11.83 | $11.89 | $10.41 | 161,570 |
| 2020-08-28 | $11.88 | $11.88 | $11.83 | $11.87 | $10.39 | 189,843 |
| 2020-08-27 | $11.83 | $11.86 | $11.80 | $11.86 | $10.38 | 233,093 |
| 2020-08-26 | $11.85 | $11.86 | $11.78 | $11.81 | $10.34 | 337,041 |
| 2020-08-25 | $11.83 | $11.83 | $11.77 | $11.81 | $10.34 | 304,811 |
| 2020-08-24 | $11.82 | $11.82 | $11.78 | $11.82 | $10.34 | 369,393 |
| 2020-08-21 | $11.76 | $11.82 | $11.71 | $11.80 | $10.33 | 291,560 |
| 2020-08-20 | $11.77 | $11.80 | $11.72 | $11.76 | $10.29 | 515,605 |
| 2020-08-19 | $11.83 | $11.86 | $11.78 | $11.78 | $10.31 | 454,287 |
| 2020-08-18 | $11.81 | $11.88 | $11.79 | $11.83 | $10.35 | 238,598 |
| 2020-08-17 | $11.80 | $11.83 | $11.75 | $11.83 | $10.35 | 256,337 |
| 2020-08-14 | $11.70 | $11.81 | $11.63 | $11.76 | $10.29 | 529,590 |
| 2020-08-13 | $11.71 | $11.74 | $11.67 | $11.68 | $10.22 | 231,647 |
| 2020-08-12 | $11.66 | $11.71 | $11.61 | $11.71 | $10.25 | 271,642 |
| 2020-08-11 | $11.61 | $11.64 | $11.56 | $11.58 | $10.13 | 272,277 |
| 2020-08-10 | $11.53 | $11.59 | $11.52 | $11.58 | $10.13 | 257,986 |
| 2020-08-07 | $11.52 | $11.56 | $11.49 | $11.55 | $10.11 | 293,024 |
| 2020-08-06 | $11.49 | $11.55 | $11.46 | $11.53 | $10.09 | 422,917 |
| 2020-08-05 | $11.50 | $11.51 | $11.43 | $11.46 | $10.03 | 530,436 |
| 2020-08-04 | $11.40 | $11.48 | $11.40 | $11.46 | $10.03 | 243,691 |
| 2020-08-03 | $11.43 | $11.49 | $11.42 | $11.46 | $10.03 | 242,838 |
| 2020-07-31 | $11.35 | $11.40 | $11.30 | $11.38 | $9.96 | 300,228 |
| 2020-07-30 | $11.34 | $11.37 | $11.27 | $11.33 | $9.92 | 294,740 |
| 2020-07-29 | $11.36 | $11.40 | $11.30 | $11.40 | $9.98 | 214,686 |
| 2020-07-28 | $11.30 | $11.33 | $11.29 | $11.32 | $9.91 | 213,676 |
| 2020-07-27 | $11.29 | $11.34 | $11.28 | $11.31 | $9.90 | 180,023 |
| 2020-07-24 | $11.27 | $11.28 | $11.22 | $11.28 | $9.87 | 144,978 |
| 2020-07-23 | $11.31 | $11.34 | $11.21 | $11.29 | $9.88 | 365,412 |
| 2020-07-22 | $11.28 | $11.32 | $11.26 | $11.32 | $9.91 | 179,009 |
| 2020-07-21 | $11.28 | $11.33 | $11.25 | $11.26 | $9.85 | 314,325 |
| 2020-07-20 | $11.19 | $11.32 | $11.17 | $11.26 | $9.85 | 293,920 |
| 2020-07-17 | $11.22 | $11.25 | $11.20 | $11.21 | $9.81 | 182,875 |
| 2020-07-16 | $11.20 | $11.25 | $11.16 | $11.24 | $9.84 | 223,811 |
| 2020-07-15 | $11.31 | $11.31 | $11.23 | $11.27 | $9.86 | 225,407 |
| 2020-07-14 | $11.00 | $11.21 | $11.00 | $11.21 | $9.81 | 292,799 |
| 2020-07-13 | $11.22 | $11.24 | $11.10 | $11.11 | $9.72 | 388,367 |
| 2020-07-10 | $11.14 | $11.20 | $11.12 | $11.20 | $9.80 | 165,309 |
| 2020-07-09 | $11.20 | $11.20 | $11.07 | $11.13 | $9.74 | 271,660 |
| 2020-07-08 | $11.19 | $11.21 | $11.12 | $11.17 | $9.78 | 263,337 |
| 2020-07-07 | $11.18 | $11.23 | $11.14 | $11.16 | $9.77 | 292,305 |
| 2020-07-06 | $11.25 | $11.25 | $11.14 | $11.19 | $9.79 | 220,832 |
| 2020-07-02 | $11.22 | $11.23 | $11.09 | $11.14 | $9.75 | 337,693 |
| 2020-07-01 | $11.11 | $11.14 | $11.01 | $11.09 | $9.71 | 368,484 |
| 2020-06-30 | $10.85 | $11.00 | $10.83 | $11.00 | $9.63 | 635,718 |
| 2020-06-29 | $10.80 | $10.85 | $10.70 | $10.79 | $9.44 | 334,734 |
| 2020-06-26 | $10.88 | $10.89 | $10.70 | $10.75 | $9.41 | 332,591 |
| 2020-06-25 | $10.81 | $10.87 | $10.77 | $10.86 | $9.50 | 289,119 |
| 2020-06-24 | $10.97 | $11.03 | $10.81 | $10.86 | $9.50 | 290,865 |
| 2020-06-23 | $11.05 | $11.09 | $11.03 | $11.03 | $9.65 | 174,177 |
| 2020-06-22 | $11.01 | $11.02 | $10.95 | $11.00 | $9.63 | 207,831 |
| 2020-06-19 | $11.10 | $11.10 | $10.92 | $11.00 | $9.63 | 235,213 |
| 2020-06-18 | $10.98 | $11.02 | $10.96 | $10.99 | $9.62 | 202,984 |
| 2020-06-17 | $11.10 | $11.10 | $10.97 | $10.98 | $9.61 | 217,521 |
| 2020-06-16 | $11.16 | $11.17 | $10.99 | $11.04 | $9.66 | 261,438 |
| 2020-06-15 | $10.68 | $10.96 | $10.63 | $10.91 | $9.55 | 309,992 |
| 2020-06-12 | $11.13 | $11.13 | $10.75 | $10.88 | $9.52 | 568,917 |
| 2020-06-11 | $11.34 | $11.40 | $11.05 | $11.13 | $9.55 | 588,194 |
| 2020-06-10 | $11.66 | $11.67 | $11.52 | $11.52 | $9.89 | 220,676 |
| 2020-06-09 | $11.59 | $11.63 | $11.55 | $11.57 | $9.93 | 302,951 |
| 2020-06-08 | $11.68 | $11.68 | $11.58 | $11.65 | $10.00 | 324,271 |
| 2020-06-05 | $11.69 | $11.69 | $11.53 | $11.57 | $9.93 | 232,126 |
| 2020-06-04 | $11.44 | $11.49 | $11.37 | $11.48 | $9.85 | 227,831 |
| 2020-06-03 | $11.24 | $11.49 | $11.24 | $11.46 | $9.84 | 343,542 |
| 2020-06-02 | $11.20 | $11.29 | $11.15 | $11.19 | $9.60 | 236,059 |
| 2020-06-01 | $11.11 | $11.28 | $11.09 | $11.22 | $9.63 | 216,076 |
| 2020-05-29 | $11.08 | $11.18 | $11.08 | $11.15 | $9.57 | 269,250 |
| 2020-05-28 | $11.14 | $11.23 | $11.10 | $11.18 | $9.59 | 304,930 |
| 2020-05-27 | $11.14 | $11.19 | $11.06 | $11.18 | $9.59 | 327,421 |
| 2020-05-26 | $11.09 | $11.13 | $11.04 | $11.10 | $9.53 | 343,251 |
| 2020-05-22 | $10.99 | $10.99 | $10.91 | $10.98 | $9.42 | 206,221 |
| 2020-05-21 | $11.06 | $11.06 | $10.95 | $10.96 | $9.41 | 226,468 |
| 2020-05-20 | $10.95 | $11.03 | $10.92 | $11.03 | $9.47 | 278,574 |
| 2020-05-19 | $10.84 | $10.93 | $10.82 | $10.87 | $9.33 | 231,783 |
| 2020-05-18 | $10.81 | $10.89 | $10.74 | $10.86 | $9.32 | 294,483 |
| 2020-05-15 | $10.56 | $10.66 | $10.54 | $10.62 | $9.11 | 192,036 |
| 2020-05-14 | $10.50 | $10.61 | $10.43 | $10.61 | $9.11 | 486,560 |
| 2020-05-13 | $10.84 | $10.84 | $10.59 | $10.63 | $9.12 | 378,748 |
| 2020-05-12 | $10.92 | $10.97 | $10.81 | $10.85 | $9.31 | 368,025 |
| 2020-05-11 | $10.70 | $10.89 | $10.70 | $10.85 | $9.31 | 403,266 |
| 2020-05-08 | $10.86 | $10.90 | $10.82 | $10.85 | $9.31 | 270,704 |
| 2020-05-07 | $10.78 | $10.79 | $10.71 | $10.76 | $9.23 | 319,890 |
| 2020-05-06 | $10.83 | $10.83 | $10.67 | $10.69 | $9.17 | 262,448 |
| 2020-05-05 | $10.75 | $10.83 | $10.75 | $10.75 | $9.23 | 289,780 |
| 2020-05-04 | $10.62 | $10.67 | $10.56 | $10.66 | $9.15 | 230,222 |
| 2020-05-01 | $10.76 | $10.86 | $10.63 | $10.72 | $9.20 | 431,059 |
| 2020-04-30 | $11.00 | $11.04 | $10.87 | $10.93 | $9.38 | 566,255 |
| 2020-04-29 | $11.07 | $11.13 | $10.88 | $11.02 | $9.46 | 449,333 |
| 2020-04-28 | $10.96 | $11.04 | $10.81 | $10.85 | $9.31 | 259,966 |
| 2020-04-27 | $10.70 | $10.85 | $10.67 | $10.85 | $9.31 | 349,552 |
| 2020-04-24 | $10.68 | $10.72 | $10.57 | $10.64 | $9.13 | 254,373 |
| 2020-04-23 | $10.76 | $10.81 | $10.55 | $10.56 | $9.06 | 545,749 |
| 2020-04-22 | $10.65 | $10.78 | $10.53 | $10.74 | $9.22 | 492,687 |
| 2020-04-21 | $10.59 | $10.65 | $10.40 | $10.55 | $9.05 | 300,955 |
| 2020-04-20 | $10.65 | $10.86 | $10.65 | $10.70 | $9.18 | 252,570 |
| 2020-04-17 | $10.86 | $10.89 | $10.72 | $10.82 | $9.29 | 351,560 |
| 2020-04-16 | $10.74 | $10.74 | $10.55 | $10.63 | $9.12 | 377,317 |
| 2020-04-15 | $10.60 | $10.72 | $10.50 | $10.70 | $9.18 | 287,745 |
| 2020-04-14 | $10.78 | $10.94 | $10.72 | $10.81 | $9.28 | 503,624 |
| 2020-04-13 | $10.98 | $10.98 | $10.49 | $10.68 | $9.17 | 536,154 |
| 2020-04-09 | $10.98 | $11.06 | $10.83 | $10.89 | $9.35 | 417,366 |
| 2020-04-08 | $10.56 | $10.88 | $10.52 | $10.87 | $9.33 | 319,960 |
| 2020-04-07 | $10.72 | $10.72 | $10.37 | $10.49 | $9.00 | 387,789 |
| 2020-04-06 | $9.97 | $10.37 | $9.97 | $10.28 | $8.82 | 446,354 |
| 2020-04-03 | $9.92 | $10.01 | $9.62 | $9.81 | $8.42 | 547,660 |
| 2020-04-02 | $9.85 | $10.24 | $9.52 | $10.03 | $8.61 | 805,275 |
| 2020-04-01 | $9.98 | $10.27 | $9.87 | $9.91 | $8.50 | 610,610 |
| 2020-03-31 | $10.36 | $10.67 | $10.10 | $10.10 | $8.67 | 816,739 |
| 2020-03-30 | $10.22 | $10.59 | $10.22 | $10.41 | $8.93 | 485,153 |
| 2020-03-27 | $10.00 | $10.37 | $9.82 | $10.20 | $8.75 | 447,810 |
| 2020-03-26 | $9.84 | $10.50 | $9.84 | $10.33 | $8.87 | 685,277 |
| 2020-03-25 | $9.36 | $10.44 | $9.36 | $9.84 | $8.44 | 625,756 |
| 2020-03-24 | $8.65 | $9.62 | $8.65 | $9.48 | $8.14 | 1,313,574 |
| 2020-03-23 | $9.01 | $9.02 | $8.16 | $8.45 | $7.25 | 1,105,084 |
| 2020-03-20 | $8.83 | $9.60 | $8.83 | $9.09 | $7.80 | 1,006,478 |
| 2020-03-19 | $7.91 | $9.06 | $7.91 | $8.81 | $7.56 | 975,070 |
| 2020-03-18 | $8.99 | $9.23 | $7.77 | $8.28 | $7.11 | 1,073,518 |
| 2020-03-17 | $9.16 | $9.58 | $9.03 | $9.51 | $8.16 | 1,064,400 |
| 2020-03-16 | $8.80 | $9.90 | $8.80 | $9.15 | $7.85 | 922,855 |
| 2020-03-13 | $9.77 | $10.28 | $9.56 | $10.27 | $8.81 | 673,824 |
| 2020-03-12 | $10.60 | $10.60 | $9.32 | $9.39 | $8.06 | 1,466,556 |
| 2020-03-11 | $11.77 | $11.86 | $11.20 | $11.20 | $9.38 | 693,897 |
| 2020-03-10 | $11.76 | $12.02 | $11.56 | $11.98 | $10.03 | 550,317 |
| 2020-03-09 | $11.61 | $11.86 | $11.55 | $11.64 | $9.75 | 376,994 |
| 2020-03-06 | $12.20 | $12.37 | $12.10 | $12.37 | $10.36 | 281,561 |
| 2020-03-05 | $12.65 | $12.65 | $12.36 | $12.44 | $10.42 | 374,469 |
| 2020-03-04 | $12.54 | $12.80 | $12.52 | $12.80 | $10.72 | 420,724 |
| 2020-03-03 | $12.53 | $12.82 | $12.26 | $12.42 | $10.40 | 444,895 |
| 2020-03-02 | $11.92 | $12.57 | $11.90 | $12.47 | $10.44 | 829,619 |
| 2020-02-28 | $11.96 | $12.00 | $11.56 | $11.86 | $9.93 | 1,108,872 |
| 2020-02-27 | $12.83 | $12.83 | $12.34 | $12.46 | $10.43 | 610,002 |
| 2020-02-26 | $13.02 | $13.14 | $12.95 | $13.02 | $10.90 | 221,520 |
| 2020-02-25 | $13.39 | $13.40 | $12.92 | $13.02 | $10.90 | 414,669 |
| 2020-02-24 | $13.40 | $13.47 | $13.33 | $13.37 | $11.20 | 397,558 |
| 2020-02-21 | $13.72 | $13.72 | $13.66 | $13.68 | $11.46 | 206,539 |
| 2020-02-20 | $13.64 | $13.74 | $13.64 | $13.74 | $11.51 | 176,077 |
| 2020-02-19 | $13.67 | $13.73 | $13.67 | $13.69 | $11.46 | 165,233 |
| 2020-02-18 | $13.67 | $13.71 | $13.64 | $13.66 | $11.44 | 147,875 |
| 2020-02-14 | $13.73 | $13.79 | $13.68 | $13.71 | $11.48 | 159,636 |
| 2020-02-13 | $13.71 | $13.78 | $13.68 | $13.77 | $11.53 | 171,655 |
| 2020-02-12 | $13.79 | $13.79 | $13.71 | $13.74 | $11.51 | 182,834 |
| 2020-02-11 | $13.75 | $13.78 | $13.73 | $13.75 | $11.52 | 161,471 |
| 2020-02-10 | $13.66 | $13.75 | $13.64 | $13.71 | $11.48 | 160,495 |
| 2020-02-07 | $13.63 | $13.69 | $13.56 | $13.69 | $11.46 | 130,780 |
| 2020-02-06 | $13.69 | $13.69 | $13.62 | $13.67 | $11.45 | 129,919 |
| 2020-02-05 | $13.67 | $13.72 | $13.61 | $13.64 | $11.42 | 198,513 |
| 2020-02-04 | $13.60 | $13.63 | $13.58 | $13.62 | $11.41 | 181,434 |
| 2020-02-03 | $13.48 | $13.55 | $13.46 | $13.51 | $11.31 | 176,321 |
| 2020-01-31 | $13.55 | $13.62 | $13.45 | $13.46 | $11.27 | 144,790 |
| 2020-01-30 | $13.50 | $13.55 | $13.48 | $13.54 | $11.34 | 157,700 |
| 2020-01-29 | $13.53 | $13.64 | $13.53 | $13.55 | $11.35 | 161,198 |
| 2020-01-28 | $13.52 | $13.56 | $13.50 | $13.51 | $11.31 | 260,284 |
| 2020-01-27 | $13.55 | $13.55 | $13.50 | $13.53 | $11.33 | 162,781 |
| 2020-01-24 | $13.72 | $13.77 | $13.65 | $13.66 | $11.44 | 174,343 |
| 2020-01-23 | $13.73 | $13.73 | $13.67 | $13.69 | $11.46 | 160,898 |
| 2020-01-22 | $13.68 | $13.81 | $13.68 | $13.76 | $11.52 | 176,493 |
| 2020-01-21 | $13.61 | $13.70 | $13.60 | $13.69 | $11.46 | 223,981 |
| 2020-01-17 | $13.72 | $13.74 | $13.65 | $13.66 | $11.44 | 188,564 |
| 2020-01-16 | $13.73 | $13.75 | $13.67 | $13.73 | $11.50 | 168,212 |
| 2020-01-15 | $13.63 | $13.70 | $13.61 | $13.70 | $11.47 | 158,730 |
| 2020-01-14 | $13.60 | $13.65 | $13.56 | $13.61 | $11.40 | 145,911 |
| 2020-01-13 | $13.59 | $13.62 | $13.52 | $13.61 | $11.40 | 266,966 |
| 2020-01-10 | $13.77 | $13.77 | $13.54 | $13.56 | $11.36 | 399,483 |
| 2020-01-09 | $13.63 | $13.79 | $13.62 | $13.77 | $11.53 | 292,296 |
| 2020-01-08 | $13.54 | $13.64 | $13.54 | $13.62 | $11.41 | 200,725 |
| 2020-01-07 | $13.58 | $13.64 | $13.52 | $13.52 | $11.32 | 213,994 |
| 2020-01-06 | $13.56 | $13.63 | $13.47 | $13.59 | $11.38 | 262,858 |
| 2020-01-03 | $13.69 | $13.76 | $13.59 | $13.59 | $11.38 | 242,833 |
| 2020-01-02 | $13.79 | $13.84 | $13.71 | $13.72 | $11.49 | 223,663 |
| 2019-12-31 | $13.80 | $13.95 | $13.74 | $13.75 | $11.52 | 363,908 |
| 2019-12-30 | $13.82 | $13.82 | $13.70 | $13.80 | $11.56 | 157,833 |
| 2019-12-27 | $13.75 | $13.83 | $13.74 | $13.81 | $11.57 | 119,836 |
| 2019-12-26 | $13.74 | $13.79 | $13.72 | $13.77 | $11.53 | 103,172 |
| 2019-12-24 | $13.82 | $13.83 | $13.72 | $13.74 | $11.51 | 89,007 |
| 2019-12-23 | $13.70 | $13.84 | $13.67 | $13.78 | $11.54 | 170,125 |
| 2019-12-20 | $13.69 | $13.74 | $13.64 | $13.71 | $11.48 | 160,932 |
| 2019-12-19 | $13.70 | $13.71 | $13.63 | $13.67 | $11.45 | 157,970 |
| 2019-12-18 | $13.67 | $13.71 | $13.63 | $13.69 | $11.46 | 119,803 |
| 2019-12-17 | $13.62 | $13.69 | $13.57 | $13.69 | $11.46 | 159,098 |
| 2019-12-16 | $13.59 | $13.69 | $13.59 | $13.62 | $11.41 | 223,908 |
| 2019-12-13 | $13.64 | $13.66 | $13.54 | $13.55 | $11.35 | 185,454 |
| 2019-12-12 | $13.55 | $13.68 | $13.55 | $13.66 | $11.44 | 146,167 |
| 2019-12-11 | $13.75 | $13.84 | $13.75 | $13.81 | $11.37 | 126,862 |
| 2019-12-10 | $13.85 | $13.87 | $13.70 | $13.70 | $11.28 | 140,409 |
| 2019-12-09 | $13.79 | $13.91 | $13.77 | $13.86 | $11.41 | 201,054 |
| 2019-12-06 | $13.85 | $13.87 | $13.75 | $13.82 | $11.38 | 123,981 |
| 2019-12-05 | $13.77 | $13.82 | $13.67 | $13.79 | $11.36 | 158,263 |
| 2019-12-04 | $13.72 | $13.79 | $13.68 | $13.78 | $11.35 | 126,431 |
| 2019-12-03 | $13.56 | $13.73 | $13.47 | $13.72 | $11.30 | 239,863 |
| 2019-12-02 | $13.84 | $13.84 | $13.64 | $13.64 | $11.23 | 229,080 |
| 2019-11-29 | $13.89 | $13.89 | $13.80 | $13.81 | $11.37 | 66,551 |
| 2019-11-27 | $13.81 | $13.93 | $13.79 | $13.90 | $11.45 | 141,442 |
| 2019-11-26 | $13.83 | $13.85 | $13.79 | $13.82 | $11.38 | 137,047 |
| 2019-11-25 | $13.82 | $13.87 | $13.77 | $13.81 | $11.37 | 116,454 |
| 2019-11-22 | $13.81 | $13.83 | $13.74 | $13.80 | $11.36 | 122,983 |
| 2019-11-21 | $13.73 | $13.82 | $13.70 | $13.78 | $11.35 | 105,652 |
| 2019-11-20 | $13.74 | $13.81 | $13.69 | $13.72 | $11.30 | 148,675 |
| 2019-11-19 | $13.79 | $13.85 | $13.72 | $13.75 | $11.32 | 229,729 |
| 2019-11-18 | $13.76 | $13.83 | $13.71 | $13.82 | $11.38 | 110,572 |
| 2019-11-15 | $13.80 | $13.80 | $13.77 | $13.79 | $11.36 | 183,696 |
| 2019-11-14 | $13.77 | $13.80 | $13.73 | $13.80 | $11.36 | 129,567 |
| 2019-11-13 | $13.70 | $13.79 | $13.68 | $13.78 | $11.35 | 113,582 |
| 2019-11-12 | $13.79 | $13.80 | $13.71 | $13.71 | $11.29 | 216,113 |
| 2019-11-11 | $13.71 | $13.79 | $13.68 | $13.78 | $11.35 | 163,681 |
| 2019-11-08 | $13.72 | $13.76 | $13.69 | $13.75 | $11.32 | 139,078 |
| 2019-11-07 | $13.75 | $13.75 | $13.68 | $13.72 | $11.30 | 152,420 |
| 2019-11-06 | $13.64 | $13.72 | $13.60 | $13.70 | $11.28 | 136,661 |
| 2019-11-05 | $13.61 | $13.64 | $13.53 | $13.62 | $11.22 | 182,574 |
| 2019-11-04 | $13.59 | $13.64 | $13.55 | $13.60 | $11.20 | 191,804 |
| 2019-11-01 | $13.51 | $13.62 | $13.50 | $13.55 | $11.16 | 103,220 |
| 2019-10-31 | $13.50 | $13.50 | $13.40 | $13.47 | $11.09 | 201,576 |
| 2019-10-30 | $13.42 | $13.51 | $13.38 | $13.47 | $11.09 | 127,650 |
| 2019-10-29 | $13.41 | $13.48 | $13.38 | $13.45 | $11.08 | 162,514 |
| 2019-10-28 | $13.30 | $13.46 | $13.30 | $13.46 | $11.08 | 214,894 |
| 2019-10-25 | $13.34 | $13.40 | $13.24 | $13.31 | $10.96 | 197,139 |
| 2019-10-24 | $13.28 | $13.36 | $13.24 | $13.34 | $10.98 | 169,430 |
| 2019-10-23 | $13.20 | $13.25 | $13.19 | $13.24 | $10.90 | 118,404 |
| 2019-10-22 | $13.16 | $13.22 | $13.13 | $13.19 | $10.86 | 172,493 |
| 2019-10-21 | $13.07 | $13.19 | $13.03 | $13.11 | $10.80 | 189,571 |
| 2019-10-18 | $13.06 | $13.08 | $13.01 | $13.03 | $10.73 | 159,781 |
| 2019-10-17 | $13.09 | $13.09 | $13.02 | $13.06 | $10.75 | 127,570 |
| 2019-10-16 | $13.06 | $13.06 | $12.95 | $13.04 | $10.74 | 251,913 |
| 2019-10-15 | $13.11 | $13.13 | $13.04 | $13.05 | $10.75 | 157,711 |
| 2019-10-14 | $13.10 | $13.10 | $13.02 | $13.07 | $10.76 | 98,744 |
| 2019-10-11 | $13.10 | $13.17 | $13.07 | $13.08 | $10.77 | 147,225 |
| 2019-10-10 | $13.04 | $13.08 | $13.01 | $13.04 | $10.74 | 120,858 |
| 2019-10-09 | $12.98 | $13.07 | $12.94 | $13.02 | $10.72 | 176,705 |
| 2019-10-08 | $12.97 | $12.99 | $12.88 | $12.94 | $10.66 | 186,073 |
| 2019-10-07 | $13.03 | $13.04 | $12.97 | $13.01 | $10.71 | 166,239 |
| 2019-10-04 | $13.00 | $13.03 | $12.97 | $13.03 | $10.73 | 155,086 |
| 2019-10-03 | $12.91 | $12.99 | $12.81 | $12.99 | $10.70 | 167,390 |
| 2019-10-02 | $13.05 | $13.06 | $12.82 | $12.92 | $10.64 | 340,148 |
| 2019-10-01 | $13.14 | $13.23 | $13.05 | $13.06 | $10.75 | 488,170 |
| 2019-09-30 | $13.05 | $13.09 | $13.03 | $13.07 | $10.76 | 221,033 |
| 2019-09-27 | $13.07 | $13.09 | $12.98 | $13.04 | $10.74 | 298,014 |
| 2019-09-26 | $13.03 | $13.05 | $12.99 | $13.04 | $10.74 | 238,859 |
| 2019-09-25 | $13.01 | $13.05 | $12.97 | $13.00 | $10.70 | 161,682 |
| 2019-09-24 | $13.07 | $13.11 | $12.95 | $13.00 | $10.70 | 256,673 |
| 2019-09-23 | $13.01 | $13.07 | $13.00 | $13.03 | $10.73 | 147,326 |
| 2019-09-20 | $13.13 | $13.15 | $13.03 | $13.06 | $10.75 | 166,215 |
| 2019-09-19 | $13.02 | $13.13 | $13.02 | $13.10 | $10.79 | 142,647 |
| 2019-09-18 | $13.06 | $13.07 | $12.98 | $13.02 | $10.72 | 135,337 |
| 2019-09-17 | $12.96 | $13.08 | $12.96 | $13.03 | $10.73 | 152,054 |
| 2019-09-16 | $13.02 | $13.02 | $12.96 | $12.99 | $10.70 | 126,093 |
| 2019-09-13 | $13.02 | $13.09 | $12.96 | $13.06 | $10.75 | 163,086 |
| 2019-09-12 | $12.98 | $13.05 | $12.94 | $13.02 | $10.72 | 134,080 |
| 2019-09-11 | $13.18 | $13.23 | $13.09 | $13.19 | $10.67 | 162,353 |
| 2019-09-10 | $13.04 | $13.15 | $13.02 | $13.14 | $10.63 | 146,889 |
| 2019-09-09 | $13.08 | $13.12 | $13.01 | $13.07 | $10.57 | 227,855 |
| 2019-09-06 | $13.06 | $13.10 | $13.03 | $13.06 | $10.57 | 153,700 |
| 2019-09-05 | $13.03 | $13.11 | $13.02 | $13.05 | $10.56 | 127,007 |
| 2019-09-04 | $12.92 | $12.99 | $12.90 | $12.96 | $10.48 | 132,679 |
| 2019-09-03 | $12.85 | $12.92 | $12.80 | $12.85 | $10.40 | 186,646 |
| 2019-08-30 | $12.94 | $12.96 | $12.85 | $12.91 | $10.44 | 113,986 |
| 2019-08-29 | $12.93 | $12.96 | $12.84 | $12.90 | $10.44 | 177,416 |
| 2019-08-28 | $12.78 | $12.87 | $12.78 | $12.84 | $10.39 | 142,316 |
| 2019-08-27 | $12.89 | $12.89 | $12.77 | $12.79 | $10.35 | 152,137 |
| 2019-08-26 | $12.87 | $12.92 | $12.78 | $12.83 | $10.38 | 158,588 |
| 2019-08-23 | $12.92 | $12.97 | $12.82 | $12.84 | $10.39 | 297,771 |
| 2019-08-22 | $12.97 | $12.98 | $12.91 | $12.92 | $10.45 | 127,694 |
| 2019-08-21 | $12.95 | $12.99 | $12.92 | $12.94 | $10.47 | 129,798 |
| 2019-08-20 | $12.93 | $12.94 | $12.81 | $12.89 | $10.43 | 186,870 |
| 2019-08-19 | $12.90 | $12.91 | $12.63 | $12.89 | $10.43 | 180,492 |
| 2019-08-16 | $12.79 | $12.81 | $12.69 | $12.78 | $10.34 | 176,942 |
| 2019-08-15 | $12.65 | $12.71 | $12.63 | $12.68 | $10.26 | 151,705 |
| 2019-08-14 | $12.78 | $12.78 | $12.61 | $12.64 | $10.23 | 258,840 |
| 2019-08-13 | $12.76 | $12.99 | $12.76 | $12.85 | $10.40 | 299,363 |
| 2019-08-12 | $12.87 | $12.89 | $12.77 | $12.78 | $10.34 | 98,505 |
| 2019-08-09 | $13.01 | $13.01 | $12.87 | $12.91 | $10.44 | 107,902 |
| 2019-08-08 | $12.85 | $13.00 | $12.80 | $12.98 | $10.50 | 130,215 |
| 2019-08-07 | $12.75 | $12.81 | $12.65 | $12.78 | $10.34 | 150,251 |
| 2019-08-06 | $12.78 | $12.86 | $12.74 | $12.81 | $10.36 | 196,394 |
| 2019-08-05 | $12.92 | $12.93 | $12.61 | $12.75 | $10.31 | 305,446 |
| 2019-08-02 | $13.14 | $13.14 | $12.96 | $13.05 | $10.56 | 225,947 |
| 2019-08-01 | $13.21 | $13.29 | $13.14 | $13.14 | $10.63 | 109,481 |
| 2019-07-31 | $13.17 | $13.27 | $13.15 | $13.22 | $10.70 | 203,778 |
| 2019-07-30 | $13.12 | $13.18 | $13.10 | $13.17 | $10.65 | 139,534 |
| 2019-07-29 | $13.16 | $13.21 | $13.10 | $13.14 | $10.63 | 238,576 |
| 2019-07-26 | $13.18 | $13.23 | $13.14 | $13.17 | $10.65 | 173,225 |
| 2019-07-25 | $13.25 | $13.25 | $13.15 | $13.19 | $10.67 | 208,940 |
| 2019-07-24 | $13.24 | $13.29 | $13.22 | $13.27 | $10.74 | 128,100 |
| 2019-07-23 | $13.26 | $13.30 | $13.22 | $13.26 | $10.73 | 140,225 |
| 2019-07-22 | $13.23 | $13.29 | $13.22 | $13.24 | $10.71 | 141,033 |
| 2019-07-19 | $13.28 | $13.29 | $13.20 | $13.22 | $10.70 | 117,013 |
| 2019-07-18 | $13.24 | $13.29 | $13.21 | $13.26 | $10.73 | 117,372 |
| 2019-07-17 | $13.30 | $13.32 | $13.22 | $13.24 | $10.71 | 165,919 |
| 2019-07-16 | $13.30 | $13.33 | $13.26 | $13.30 | $10.76 | 181,249 |
| 2019-07-15 | $13.31 | $13.34 | $13.27 | $13.31 | $10.77 | 180,425 |
| 2019-07-12 | $13.37 | $13.38 | $13.28 | $13.31 | $10.77 | 161,355 |
| 2019-07-11 | $13.43 | $13.45 | $13.35 | $13.38 | $10.82 | 86,176 |
| 2019-07-10 | $13.36 | $13.45 | $13.33 | $13.41 | $10.85 | 135,866 |
| 2019-07-09 | $13.28 | $13.39 | $13.27 | $13.31 | $10.77 | 114,438 |
| 2019-07-08 | $13.32 | $13.35 | $13.24 | $13.32 | $10.78 | 122,940 |
| 2019-07-05 | $13.30 | $13.35 | $13.29 | $13.35 | $10.80 | 80,328 |
| 2019-07-03 | $13.40 | $13.43 | $13.33 | $13.34 | $10.79 | 64,808 |
| 2019-07-02 | $13.39 | $13.44 | $13.30 | $13.35 | $10.80 | 179,785 |
| 2019-07-01 | $13.50 | $13.52 | $13.36 | $13.39 | $10.83 | 293,593 |
| 2019-06-28 | $13.27 | $13.32 | $13.24 | $13.32 | $10.78 | 146,370 |
| 2019-06-27 | $13.13 | $13.23 | $13.11 | $13.23 | $10.70 | 200,966 |
| 2019-06-26 | $13.00 | $13.10 | $13.00 | $13.09 | $10.59 | 154,888 |
| 2019-06-25 | $13.09 | $13.14 | $12.98 | $12.98 | $10.50 | 140,305 |
| 2019-06-24 | $13.13 | $13.18 | $13.05 | $13.11 | $10.61 | 102,029 |
| 2019-06-21 | $13.17 | $13.20 | $13.06 | $13.13 | $10.62 | 135,101 |
| 2019-06-20 | $13.20 | $13.30 | $13.16 | $13.17 | $10.65 | 178,127 |
| 2019-06-19 | $13.15 | $13.19 | $13.10 | $13.16 | $10.65 | 114,998 |
| 2019-06-18 | $13.14 | $13.19 | $13.12 | $13.16 | $10.65 | 186,674 |
| 2019-06-17 | $12.98 | $13.06 | $12.97 | $13.03 | $10.54 | 118,701 |
| 2019-06-14 | $12.97 | $12.99 | $12.92 | $12.98 | $10.50 | 97,182 |
| 2019-06-13 | $13.00 | $13.02 | $12.94 | $12.98 | $10.50 | 142,065 |
| 2019-06-12 | $13.20 | $13.23 | $13.11 | $13.20 | $10.49 | 151,350 |
| 2019-06-11 | $13.19 | $13.22 | $13.11 | $13.20 | $10.49 | 128,851 |
| 2019-06-10 | $13.04 | $13.16 | $13.04 | $13.14 | $10.44 | 159,692 |
| 2019-06-07 | $12.93 | $13.04 | $12.93 | $13.01 | $10.34 | 94,010 |
| 2019-06-06 | $12.88 | $12.92 | $12.83 | $12.91 | $10.26 | 116,776 |
| 2019-06-05 | $12.94 | $12.99 | $12.81 | $12.86 | $10.22 | 154,819 |
| 2019-06-04 | $12.79 | $12.91 | $12.79 | $12.91 | $10.26 | 137,698 |
| 2019-06-03 | $12.73 | $12.79 | $12.70 | $12.70 | $10.09 | 145,202 |
| 2019-05-31 | $12.85 | $12.87 | $12.73 | $12.74 | $10.13 | 135,003 |
| 2019-05-30 | $12.88 | $12.96 | $12.84 | $12.92 | $10.27 | 174,496 |
| 2019-05-29 | $12.85 | $12.90 | $12.81 | $12.82 | $10.19 | 186,041 |
| 2019-05-28 | $13.05 | $13.08 | $12.94 | $12.94 | $10.28 | 105,375 |
| 2019-05-24 | $13.03 | $13.11 | $13.00 | $13.04 | $10.36 | 125,403 |
| 2019-05-23 | $13.03 | $13.03 | $12.91 | $13.00 | $10.33 | 121,707 |
| 2019-05-22 | $13.15 | $13.17 | $13.09 | $13.09 | $10.40 | 73,363 |
| 2019-05-21 | $13.08 | $13.17 | $13.06 | $13.14 | $10.44 | 109,606 |
| 2019-05-20 | $13.02 | $13.09 | $13.00 | $13.03 | $10.36 | 107,127 |
| 2019-05-17 | $13.12 | $13.20 | $13.07 | $13.08 | $10.40 | 143,995 |
| 2019-05-16 | $13.09 | $13.18 | $13.08 | $13.14 | $10.44 | 110,537 |
| 2019-05-15 | $13.03 | $13.10 | $13.02 | $13.07 | $10.39 | 109,501 |
| 2019-05-14 | $12.98 | $13.20 | $12.97 | $13.05 | $10.37 | 144,692 |
| 2019-05-13 | $13.02 | $13.07 | $12.94 | $12.97 | $10.31 | 169,122 |
| 2019-05-10 | $13.03 | $13.15 | $13.01 | $13.15 | $10.45 | 133,793 |
| 2019-05-09 | $13.11 | $13.11 | $13.00 | $13.04 | $10.36 | 138,629 |
| 2019-05-08 | $13.12 | $13.18 | $13.12 | $13.14 | $10.44 | 89,589 |
| 2019-05-07 | $13.24 | $13.27 | $13.05 | $13.14 | $10.44 | 227,048 |
| 2019-05-06 | $13.19 | $13.34 | $13.15 | $13.31 | $10.58 | 211,661 |
| 2019-05-03 | $13.26 | $13.33 | $13.25 | $13.30 | $10.57 | 152,412 |
| 2019-05-02 | $13.26 | $13.31 | $13.19 | $13.23 | $10.51 | 146,559 |
| 2019-05-01 | $13.36 | $13.37 | $13.25 | $13.29 | $10.56 | 156,027 |
| 2019-04-30 | $13.31 | $13.36 | $13.27 | $13.33 | $10.59 | 143,214 |
| 2019-04-29 | $13.27 | $13.38 | $13.24 | $13.36 | $10.62 | 157,456 |
| 2019-04-26 | $13.32 | $13.33 | $13.23 | $13.28 | $10.55 | 192,021 |
| 2019-04-25 | $13.34 | $13.35 | $13.23 | $13.31 | $10.58 | 153,219 |
| 2019-04-24 | $13.28 | $13.32 | $13.27 | $13.31 | $10.58 | 142,644 |
| 2019-04-23 | $13.22 | $13.32 | $13.22 | $13.28 | $10.55 | 201,865 |
| 2019-04-22 | $13.24 | $13.27 | $13.18 | $13.22 | $10.51 | 157,972 |
| 2019-04-18 | $13.35 | $13.35 | $13.23 | $13.27 | $10.55 | 168,472 |
| 2019-04-17 | $13.34 | $13.36 | $13.27 | $13.29 | $10.56 | 124,407 |
| 2019-04-16 | $13.27 | $13.31 | $13.25 | $13.31 | $10.58 | 124,288 |
| 2019-04-15 | $13.27 | $13.33 | $13.20 | $13.24 | $10.52 | 187,315 |
| 2019-04-12 | $13.34 | $13.34 | $13.22 | $13.22 | $10.51 | 235,276 |
| 2019-04-11 | $13.30 | $13.34 | $13.25 | $13.31 | $10.58 | 133,744 |
| 2019-04-10 | $13.30 | $13.34 | $13.20 | $13.27 | $10.55 | 161,245 |
| 2019-04-09 | $13.27 | $13.28 | $13.20 | $13.21 | $10.50 | 134,853 |
| 2019-04-08 | $13.20 | $13.33 | $13.20 | $13.30 | $10.57 | 169,394 |
| 2019-04-05 | $13.28 | $13.29 | $13.22 | $13.24 | $10.52 | 95,208 |
| 2019-04-04 | $13.21 | $13.26 | $13.17 | $13.23 | $10.51 | 132,538 |
| 2019-04-03 | $13.25 | $13.27 | $13.19 | $13.21 | $10.50 | 201,696 |
| 2019-04-02 | $13.22 | $13.28 | $13.22 | $13.22 | $10.51 | 280,209 |
| 2019-04-01 | $13.30 | $13.40 | $13.23 | $13.23 | $10.51 | 367,529 |
| 2019-03-29 | $13.24 | $13.25 | $13.11 | $13.20 | $10.49 | 304,250 |
| 2019-03-28 | $13.05 | $13.21 | $13.05 | $13.16 | $10.46 | 286,792 |
| 2019-03-27 | $12.98 | $13.02 | $12.90 | $13.02 | $10.35 | 153,812 |
| 2019-03-26 | $12.92 | $12.98 | $12.92 | $12.96 | $10.30 | 125,857 |
| 2019-03-25 | $12.99 | $13.00 | $12.84 | $12.90 | $10.25 | 220,837 |
| 2019-03-22 | $13.11 | $13.12 | $12.94 | $12.98 | $10.32 | 181,074 |
| 2019-03-21 | $13.04 | $13.18 | $13.03 | $13.15 | $10.45 | 106,636 |
| 2019-03-20 | $13.08 | $13.09 | $13.03 | $13.09 | $10.40 | 113,049 |
| 2019-03-19 | $12.95 | $13.09 | $12.93 | $13.09 | $10.40 | 163,137 |
| 2019-03-18 | $13.04 | $13.07 | $12.99 | $13.00 | $10.33 | 143,891 |
| 2019-03-15 | $12.95 | $13.06 | $12.95 | $13.05 | $10.37 | 137,721 |
| 2019-03-14 | $13.00 | $13.00 | $12.92 | $12.94 | $10.28 | 162,496 |
| 2019-03-13 | $13.11 | $13.20 | $13.10 | $13.17 | $10.28 | 215,210 |
| 2019-03-12 | $13.13 | $13.19 | $13.08 | $13.10 | $10.23 | 253,960 |
| 2019-03-11 | $13.07 | $13.21 | $13.07 | $13.11 | $10.24 | 262,851 |
| 2019-03-08 | $13.03 | $13.06 | $12.93 | $13.06 | $10.20 | 192,345 |
| 2019-03-07 | $13.13 | $13.13 | $13.04 | $13.07 | $10.20 | 135,924 |
| 2019-03-06 | $13.23 | $13.30 | $13.11 | $13.13 | $10.25 | 145,229 |
| 2019-03-05 | $13.27 | $13.29 | $13.21 | $13.28 | $10.37 | 204,292 |
| 2019-03-04 | $13.26 | $13.26 | $13.20 | $13.25 | $10.34 | 189,237 |
| 2019-03-01 | $13.27 | $13.27 | $13.16 | $13.19 | $10.30 | 110,619 |
| 2019-02-28 | $13.23 | $13.23 | $13.15 | $13.21 | $10.31 | 132,666 |
| 2019-02-27 | $13.21 | $13.27 | $13.18 | $13.23 | $10.33 | 143,417 |
| 2019-02-26 | $13.20 | $13.26 | $13.18 | $13.24 | $10.34 | 168,356 |
| 2019-02-25 | $13.20 | $13.24 | $13.16 | $13.20 | $10.31 | 128,705 |
| 2019-02-22 | $13.19 | $13.20 | $13.14 | $13.18 | $10.29 | 141,129 |
| 2019-02-21 | $13.13 | $13.14 | $13.07 | $13.14 | $10.26 | 140,663 |
| 2019-02-20 | $13.14 | $13.17 | $13.08 | $13.14 | $10.26 | 182,775 |
| 2019-02-19 | $13.09 | $13.12 | $13.05 | $13.12 | $10.24 | 193,993 |
| 2019-02-15 | $13.06 | $13.11 | $13.04 | $13.11 | $10.24 | 182,623 |
| 2019-02-14 | $13.05 | $13.07 | $13.00 | $13.00 | $10.15 | 118,071 |
| 2019-02-13 | $13.06 | $13.09 | $13.02 | $13.07 | $10.20 | 131,441 |
| 2019-02-12 | $12.97 | $13.05 | $12.97 | $13.03 | $10.17 | 138,391 |
| 2019-02-11 | $12.93 | $12.98 | $12.90 | $12.91 | $10.08 | 181,629 |
| 2019-02-08 | $12.92 | $12.93 | $12.88 | $12.90 | $10.07 | 112,808 |
| 2019-02-07 | $13.06 | $13.06 | $12.91 | $12.96 | $10.12 | 155,437 |
| 2019-02-06 | $13.00 | $13.08 | $12.98 | $13.08 | $10.21 | 160,929 |
| 2019-02-05 | $12.94 | $13.03 | $12.92 | $12.97 | $10.13 | 223,311 |
| 2019-02-04 | $12.95 | $12.99 | $12.88 | $12.93 | $10.10 | 298,472 |
| 2019-02-01 | $13.03 | $13.08 | $12.84 | $12.91 | $10.08 | 258,798 |
| 2019-01-31 | $12.86 | $13.05 | $12.86 | $13.03 | $10.17 | 336,000 |
| 2019-01-30 | $12.82 | $12.92 | $12.80 | $12.85 | $10.03 | 302,193 |
| 2019-01-29 | $12.75 | $12.80 | $12.74 | $12.80 | $9.99 | 138,665 |
| 2019-01-28 | $12.76 | $12.76 | $12.70 | $12.74 | $9.95 | 184,600 |
| 2019-01-25 | $12.92 | $12.94 | $12.79 | $12.83 | $10.02 | 274,019 |
| 2019-01-24 | $12.80 | $12.88 | $12.80 | $12.84 | $10.02 | 126,424 |
| 2019-01-23 | $12.84 | $12.88 | $12.79 | $12.81 | $10.00 | 202,738 |
| 2019-01-22 | $12.89 | $12.94 | $12.74 | $12.79 | $9.99 | 202,631 |
| 2019-01-18 | $12.95 | $13.00 | $12.87 | $12.94 | $10.10 | 164,270 |
| 2019-01-17 | $12.81 | $12.89 | $12.78 | $12.87 | $10.05 | 157,903 |
| 2019-01-16 | $12.79 | $12.84 | $12.74 | $12.82 | $10.01 | 227,237 |
| 2019-01-15 | $12.55 | $12.77 | $12.55 | $12.77 | $9.97 | 208,475 |
| 2019-01-14 | $12.51 | $12.58 | $12.44 | $12.53 | $9.78 | 325,705 |
| 2019-01-11 | $12.62 | $12.62 | $12.51 | $12.57 | $9.81 | 286,071 |
| 2019-01-10 | $12.57 | $12.63 | $12.49 | $12.63 | $9.86 | 178,683 |
| 2019-01-09 | $12.55 | $12.64 | $12.50 | $12.60 | $9.84 | 250,953 |
| 2019-01-08 | $12.62 | $12.64 | $12.39 | $12.47 | $9.74 | 254,042 |
| 2019-01-07 | $12.29 | $12.41 | $12.18 | $12.40 | $9.68 | 281,535 |
| 2019-01-04 | $12.16 | $12.22 | $12.11 | $12.19 | $9.52 | 446,075 |
| 2019-01-03 | $12.19 | $12.21 | $11.96 | $12.05 | $9.41 | 242,395 |
| 2019-01-02 | $11.99 | $12.22 | $11.94 | $12.21 | $9.53 | 334,725 |
| 2018-12-31 | $12.00 | $12.13 | $11.96 | $12.07 | $9.42 | 906,375 |
| 2018-12-28 | $11.64 | $11.92 | $11.62 | $11.80 | $9.21 | 550,967 |
| 2018-12-27 | $11.38 | $11.64 | $11.34 | $11.62 | $9.07 | 691,548 |
| 2018-12-26 | $11.08 | $11.61 | $11.04 | $11.59 | $9.05 | 582,783 |
| 2018-12-24 | $11.10 | $11.21 | $10.90 | $11.09 | $8.66 | 485,269 |
| 2018-12-21 | $11.37 | $11.58 | $11.16 | $11.18 | $8.73 | 711,023 |
| 2018-12-20 | $11.72 | $11.75 | $11.18 | $11.43 | $8.92 | 939,338 |
| 2018-12-19 | $11.84 | $12.16 | $11.82 | $11.82 | $9.23 | 396,007 |
| 2018-12-18 | $12.05 | $12.14 | $11.78 | $11.90 | $9.29 | 446,991 |
| 2018-12-17 | $12.19 | $12.29 | $11.97 | $11.97 | $9.35 | 541,230 |
| 2018-12-14 | $12.66 | $12.69 | $12.33 | $12.35 | $9.64 | 321,321 |
| 2018-12-13 | $12.72 | $12.78 | $12.66 | $12.76 | $9.96 | 217,194 |
| 2018-12-12 | $12.89 | $13.04 | $12.89 | $12.96 | $9.93 | 236,488 |
| 2018-12-11 | $13.00 | $13.06 | $12.76 | $12.80 | $9.81 | 178,711 |
| 2018-12-10 | $13.00 | $13.03 | $12.69 | $12.92 | $9.90 | 364,334 |
| 2018-12-07 | $13.11 | $13.25 | $13.00 | $13.05 | $10.00 | 217,517 |
| 2018-12-06 | $13.24 | $13.24 | $12.94 | $13.14 | $10.07 | 339,576 |
| 2018-12-04 | $13.51 | $13.56 | $13.28 | $13.36 | $10.23 | 359,200 |
| 2018-12-03 | $13.55 | $13.66 | $13.54 | $13.58 | $10.40 | 174,782 |
| 2018-11-30 | $13.34 | $13.44 | $13.32 | $13.42 | $10.28 | 167,142 |
| 2018-11-29 | $13.30 | $13.36 | $13.23 | $13.36 | $10.23 | 166,819 |
| 2018-11-28 | $13.10 | $13.30 | $13.03 | $13.30 | $10.19 | 180,412 |
| 2018-11-27 | $13.03 | $13.08 | $12.95 | $13.07 | $10.01 | 151,059 |
| 2018-11-26 | $13.01 | $13.08 | $12.95 | $13.06 | $10.00 | 224,610 |
| 2018-11-23 | $12.91 | $13.00 | $12.89 | $12.96 | $9.93 | 62,400 |
| 2018-11-21 | $12.87 | $13.04 | $12.87 | $12.94 | $9.91 | 188,143 |
| 2018-11-20 | $13.00 | $13.04 | $12.83 | $12.86 | $9.85 | 249,983 |
| 2018-11-19 | $13.16 | $13.16 | $13.00 | $13.10 | $10.04 | 155,949 |
| 2018-11-16 | $13.21 | $13.28 | $13.16 | $13.16 | $10.08 | 144,115 |
| 2018-11-15 | $13.11 | $13.32 | $13.01 | $13.32 | $10.20 | 275,897 |
| 2018-11-14 | $13.39 | $13.44 | $13.12 | $13.18 | $10.10 | 199,889 |
| 2018-11-13 | $13.42 | $13.51 | $13.32 | $13.37 | $10.24 | 187,811 |
| 2018-11-12 | $13.60 | $13.60 | $13.38 | $13.41 | $10.27 | 152,555 |
| 2018-11-09 | $13.70 | $13.72 | $13.56 | $13.62 | $10.43 | 151,898 |
| 2018-11-08 | $13.70 | $13.76 | $13.64 | $13.73 | $10.52 | 131,610 |
| 2018-11-07 | $13.51 | $13.72 | $13.51 | $13.70 | $10.49 | 149,264 |
| 2018-11-06 | $13.36 | $13.49 | $13.35 | $13.48 | $10.33 | 159,758 |
| 2018-11-05 | $13.25 | $13.36 | $13.23 | $13.33 | $10.21 | 156,774 |
| 2018-11-02 | $13.34 | $13.48 | $13.15 | $13.29 | $10.18 | 152,169 |
| 2018-11-01 | $13.11 | $13.36 | $13.02 | $13.36 | $10.23 | 168,464 |
| 2018-10-31 | $13.04 | $13.13 | $12.98 | $13.06 | $10.00 | 252,445 |
| 2018-10-30 | $12.86 | $13.01 | $12.80 | $12.97 | $9.94 | 214,624 |
| 2018-10-29 | $13.12 | $13.25 | $12.79 | $12.92 | $9.90 | 219,285 |
| 2018-10-26 | $13.20 | $13.24 | $12.98 | $13.09 | $10.03 | 458,172 |
| 2018-10-25 | $13.39 | $13.50 | $13.27 | $13.28 | $10.17 | 480,544 |
| 2018-10-24 | $13.68 | $13.73 | $13.36 | $13.37 | $10.24 | 165,055 |
| 2018-10-23 | $13.65 | $13.74 | $13.54 | $13.64 | $10.45 | 193,974 |
| 2018-10-22 | $13.92 | $13.93 | $13.79 | $13.83 | $10.59 | 105,498 |
| 2018-10-19 | $13.81 | $14.00 | $13.81 | $13.86 | $10.62 | 115,051 |
| 2018-10-18 | $13.93 | $13.96 | $13.76 | $13.83 | $10.59 | 180,510 |
| 2018-10-17 | $14.03 | $14.03 | $13.84 | $13.94 | $10.68 | 121,715 |
| 2018-10-16 | $13.80 | $14.05 | $13.80 | $14.04 | $10.76 | 235,695 |
| 2018-10-15 | $13.76 | $13.79 | $13.68 | $13.76 | $10.54 | 146,087 |
| 2018-10-12 | $13.48 | $13.71 | $13.48 | $13.70 | $10.49 | 299,036 |
| 2018-10-11 | $13.64 | $13.68 | $13.32 | $13.43 | $10.29 | 362,439 |
| 2018-10-10 | $14.02 | $14.03 | $13.59 | $13.61 | $10.43 | 417,953 |
| 2018-10-09 | $14.06 | $14.20 | $14.03 | $14.03 | $10.75 | 134,078 |
| 2018-10-08 | $14.19 | $14.25 | $14.06 | $14.09 | $10.79 | 155,898 |
| 2018-10-05 | $14.33 | $14.35 | $14.14 | $14.24 | $10.91 | 249,278 |
| 2018-10-04 | $14.43 | $14.43 | $14.24 | $14.34 | $10.98 | 179,753 |
| 2018-10-03 | $14.58 | $14.58 | $14.39 | $14.44 | $11.06 | 186,903 |
| 2018-10-02 | $14.56 | $14.60 | $14.46 | $14.57 | $11.16 | 215,498 |
| 2018-10-01 | $14.42 | $14.60 | $14.42 | $14.57 | $11.16 | 306,732 |
| 2018-09-28 | $14.40 | $14.43 | $14.37 | $14.37 | $11.01 | 233,085 |
| 2018-09-27 | $14.32 | $14.44 | $14.29 | $14.42 | $11.05 | 192,831 |
| 2018-09-26 | $14.37 | $14.40 | $14.27 | $14.29 | $10.95 | 148,018 |
| 2018-09-25 | $14.39 | $14.44 | $14.32 | $14.34 | $10.98 | 137,557 |
| 2018-09-24 | $14.40 | $14.41 | $14.33 | $14.37 | $11.01 | 139,845 |
| 2018-09-21 | $14.42 | $14.47 | $14.39 | $14.40 | $11.03 | 115,343 |
| 2018-09-20 | $14.34 | $14.44 | $14.30 | $14.44 | $11.06 | 187,584 |
| 2018-09-19 | $14.14 | $14.37 | $14.14 | $14.35 | $10.99 | 245,162 |
| 2018-09-18 | $14.20 | $14.28 | $14.18 | $14.20 | $10.88 | 192,748 |
| 2018-09-17 | $14.27 | $14.37 | $14.11 | $14.14 | $10.83 | 297,892 |
| 2018-09-14 | $14.38 | $14.40 | $14.25 | $14.27 | $10.93 | 149,409 |
| 2018-09-13 | $14.36 | $14.44 | $14.34 | $14.37 | $11.01 | 189,296 |
| 2018-09-12 | $14.51 | $14.55 | $14.50 | $14.55 | $10.96 | 235,959 |
| 2018-09-11 | $14.47 | $14.55 | $14.47 | $14.55 | $10.96 | 102,572 |
| 2018-09-10 | $14.46 | $14.48 | $14.44 | $14.48 | $10.91 | 98,908 |
| 2018-09-07 | $14.39 | $14.50 | $14.36 | $14.44 | $10.88 | 236,544 |
| 2018-09-06 | $14.46 | $14.47 | $14.41 | $14.43 | $10.87 | 154,327 |
| 2018-09-05 | $14.48 | $14.49 | $14.42 | $14.47 | $10.90 | 120,272 |
| 2018-09-04 | $14.46 | $14.51 | $14.42 | $14.50 | $10.92 | 152,448 |
| 2018-08-31 | $14.42 | $14.51 | $14.42 | $14.46 | $10.89 | 93,712 |
| 2018-08-30 | $14.41 | $14.47 | $14.40 | $14.43 | $10.87 | 119,110 |
| 2018-08-29 | $14.50 | $14.51 | $14.42 | $14.46 | $10.89 | 155,698 |
| 2018-08-28 | $14.44 | $14.49 | $14.41 | $14.46 | $10.89 | 118,042 |
| 2018-08-27 | $14.46 | $14.50 | $14.42 | $14.44 | $10.88 | 127,061 |
| 2018-08-24 | $14.45 | $14.50 | $14.42 | $14.42 | $10.86 | 142,317 |
| 2018-08-23 | $14.43 | $14.49 | $14.41 | $14.46 | $10.89 | 108,553 |
| 2018-08-22 | $14.29 | $14.45 | $14.29 | $14.44 | $10.88 | 191,555 |
| 2018-08-21 | $14.40 | $14.41 | $14.31 | $14.31 | $10.78 | 202,404 |
| 2018-08-20 | $14.35 | $14.43 | $14.33 | $14.40 | $10.85 | 126,985 |
| 2018-08-17 | $14.22 | $14.33 | $14.22 | $14.31 | $10.78 | 146,349 |
| 2018-08-16 | $14.32 | $14.34 | $14.24 | $14.26 | $10.74 | 192,978 |
| 2018-08-15 | $14.23 | $14.29 | $14.20 | $14.28 | $10.76 | 246,125 |
| 2018-08-14 | $14.30 | $14.32 | $14.24 | $14.30 | $10.77 | 172,780 |
| 2018-08-13 | $14.31 | $14.36 | $14.04 | $14.27 | $10.75 | 328,161 |
| 2018-08-10 | $14.30 | $14.30 | $14.22 | $14.30 | $10.77 | 128,967 |
| 2018-08-09 | $14.27 | $14.34 | $14.25 | $14.31 | $10.78 | 168,511 |
| 2018-08-08 | $14.27 | $14.37 | $14.18 | $14.22 | $10.71 | 306,993 |
| 2018-08-07 | $14.33 | $14.49 | $14.23 | $14.24 | $10.73 | 355,043 |
| 2018-08-06 | $14.33 | $14.39 | $14.33 | $14.36 | $10.82 | 176,523 |
| 2018-08-03 | $14.35 | $14.37 | $14.31 | $14.32 | $10.79 | 99,701 |
| 2018-08-02 | $14.34 | $14.39 | $14.34 | $14.37 | $10.82 | 126,498 |
| 2018-08-01 | $14.45 | $14.49 | $14.37 | $14.38 | $10.83 | 122,178 |
| 2018-07-31 | $14.37 | $14.46 | $14.35 | $14.45 | $10.88 | 133,088 |
| 2018-07-30 | $14.41 | $14.44 | $14.31 | $14.31 | $10.78 | 189,502 |
| 2018-07-27 | $14.51 | $14.53 | $14.35 | $14.41 | $10.85 | 187,698 |
| 2018-07-26 | $14.45 | $14.50 | $14.39 | $14.50 | $10.92 | 143,543 |
| 2018-07-25 | $14.48 | $14.50 | $14.42 | $14.45 | $10.88 | 163,855 |
| 2018-07-24 | $14.50 | $14.55 | $14.45 | $14.45 | $10.88 | 173,321 |
| 2018-07-23 | $14.40 | $14.48 | $14.40 | $14.47 | $10.90 | 150,845 |
| 2018-07-20 | $14.39 | $14.44 | $14.36 | $14.39 | $10.84 | 113,180 |
| 2018-07-19 | $14.41 | $14.46 | $14.35 | $14.36 | $10.82 | 175,280 |
| 2018-07-18 | $14.31 | $14.44 | $14.28 | $14.39 | $10.84 | 186,536 |
| 2018-07-17 | $14.15 | $14.35 | $14.15 | $14.32 | $10.79 | 169,549 |
| 2018-07-16 | $14.23 | $14.27 | $14.19 | $14.19 | $10.69 | 152,226 |
| 2018-07-13 | $14.33 | $14.38 | $14.20 | $14.21 | $10.70 | 241,428 |
| 2018-07-12 | $14.28 | $14.36 | $14.26 | $14.27 | $10.75 | 206,440 |
| 2018-07-11 | $14.26 | $14.33 | $14.22 | $14.22 | $10.71 | 216,894 |
| 2018-07-10 | $14.22 | $14.32 | $14.21 | $14.26 | $10.74 | 142,466 |
| 2018-07-09 | $14.24 | $14.27 | $14.19 | $14.19 | $10.69 | 201,491 |
| 2018-07-06 | $14.11 | $14.29 | $14.11 | $14.17 | $10.67 | 225,892 |
| 2018-07-05 | $14.19 | $14.25 | $14.19 | $14.19 | $10.69 | 136,850 |
| 2018-07-03 | $14.20 | $14.26 | $14.13 | $14.13 | $10.64 | 144,781 |
| 2018-07-02 | $14.09 | $14.27 | $14.09 | $14.13 | $10.64 | 346,812 |
| 2018-06-29 | $14.05 | $14.15 | $14.00 | $14.09 | $10.61 | 254,192 |
| 2018-06-28 | $13.96 | $14.06 | $13.92 | $13.99 | $10.54 | 242,921 |
| 2018-06-27 | $14.10 | $14.12 | $13.96 | $13.96 | $10.51 | 142,613 |
| 2018-06-26 | $14.07 | $14.11 | $14.04 | $14.04 | $10.57 | 136,163 |
| 2018-06-25 | $14.18 | $14.18 | $14.01 | $14.08 | $10.60 | 194,536 |
| 2018-06-22 | $14.15 | $14.19 | $14.11 | $14.19 | $10.69 | 176,868 |
| 2018-06-21 | $14.12 | $14.20 | $14.04 | $14.04 | $10.57 | 195,224 |
| 2018-06-20 | $14.17 | $14.20 | $14.12 | $14.13 | $10.64 | 139,044 |
| 2018-06-19 | $14.06 | $14.19 | $14.03 | $14.18 | $10.68 | 223,798 |
| 2018-06-18 | $14.18 | $14.18 | $14.07 | $14.10 | $10.62 | 205,593 |
| 2018-06-15 | $14.29 | $14.29 | $14.18 | $14.23 | $10.72 | 199,829 |
| 2018-06-14 | $14.34 | $14.34 | $14.22 | $14.29 | $10.76 | 234,108 |
| 2018-06-13 | $14.47 | $14.57 | $14.45 | $14.53 | $10.76 | 233,048 |
| 2018-06-12 | $14.41 | $14.47 | $14.37 | $14.47 | $10.72 | 161,430 |
| 2018-06-11 | $14.33 | $14.38 | $14.28 | $14.38 | $10.65 | 150,444 |
| 2018-06-08 | $14.34 | $14.35 | $14.27 | $14.28 | $10.57 | 222,646 |
| 2018-06-07 | $14.28 | $14.41 | $14.26 | $14.39 | $10.66 | 267,460 |
| 2018-06-06 | $14.32 | $14.35 | $14.26 | $14.28 | $10.57 | 130,967 |
| 2018-06-05 | $14.25 | $14.35 | $14.20 | $14.33 | $10.61 | 209,325 |
| 2018-06-04 | $14.21 | $14.30 | $14.19 | $14.22 | $10.53 | 169,171 |
| 2018-06-01 | $14.17 | $14.30 | $14.17 | $14.20 | $10.52 | 185,624 |
| 2018-05-31 | $14.19 | $14.22 | $14.12 | $14.15 | $10.48 | 228,889 |
| 2018-05-30 | $14.00 | $14.22 | $14.00 | $14.21 | $10.52 | 233,915 |
| 2018-05-29 | $14.07 | $14.07 | $13.97 | $14.00 | $10.37 | 195,834 |
| 2018-05-25 | $14.18 | $14.18 | $14.09 | $14.14 | $10.47 | 124,332 |
| 2018-05-24 | $14.17 | $14.20 | $14.12 | $14.18 | $10.50 | 144,075 |
| 2018-05-23 | $14.14 | $14.19 | $14.12 | $14.17 | $10.49 | 120,054 |
| 2018-05-22 | $14.21 | $14.22 | $14.11 | $14.19 | $10.51 | 169,536 |
| 2018-05-21 | $14.07 | $14.19 | $14.07 | $14.19 | $10.51 | 166,714 |
| 2018-05-18 | $14.05 | $14.07 | $14.00 | $14.00 | $10.37 | 148,705 |
| 2018-05-17 | $14.13 | $14.16 | $14.05 | $14.07 | $10.42 | 141,920 |
| 2018-05-16 | $14.14 | $14.17 | $14.11 | $14.13 | $10.46 | 141,281 |
| 2018-05-15 | $14.05 | $14.15 | $14.05 | $14.12 | $10.46 | 196,413 |
| 2018-05-14 | $14.15 | $14.19 | $14.07 | $14.09 | $10.43 | 185,978 |
| 2018-05-11 | $14.14 | $14.17 | $14.09 | $14.17 | $10.49 | 135,247 |
| 2018-05-10 | $14.11 | $14.13 | $14.08 | $14.12 | $10.46 | 140,725 |
| 2018-05-09 | $14.08 | $14.09 | $14.02 | $14.09 | $10.43 | 179,830 |
| 2018-05-08 | $14.00 | $14.07 | $13.94 | $14.06 | $10.41 | 165,057 |
| 2018-05-07 | $14.05 | $14.05 | $13.99 | $14.00 | $10.37 | 341,514 |
| 2018-05-04 | $13.93 | $14.08 | $13.90 | $14.07 | $10.42 | 146,728 |
| 2018-05-03 | $14.00 | $14.03 | $13.86 | $13.96 | $10.34 | 202,153 |
| 2018-05-02 | $14.04 | $14.10 | $13.95 | $14.05 | $10.40 | 201,975 |
| 2018-05-01 | $13.93 | $14.01 | $13.87 | $14.01 | $10.37 | 196,209 |
| 2018-04-30 | $13.95 | $13.99 | $13.91 | $13.93 | $10.32 | 138,515 |
| 2018-04-27 | $13.94 | $13.95 | $13.84 | $13.90 | $10.29 | 142,181 |
| 2018-04-26 | $13.78 | $13.87 | $13.78 | $13.82 | $10.23 | 197,893 |
| 2018-04-25 | $13.65 | $13.76 | $13.61 | $13.72 | $10.16 | 223,015 |
| 2018-04-24 | $13.80 | $13.80 | $13.64 | $13.70 | $10.14 | 166,310 |
| 2018-04-23 | $13.71 | $13.78 | $13.70 | $13.77 | $10.20 | 131,565 |
| 2018-04-20 | $13.73 | $13.77 | $13.67 | $13.67 | $10.12 | 215,666 |
| 2018-04-19 | $13.66 | $13.73 | $13.61 | $13.72 | $10.16 | 163,120 |
| 2018-04-18 | $13.75 | $13.79 | $13.66 | $13.72 | $10.16 | 192,320 |
| 2018-04-17 | $13.72 | $13.76 | $13.69 | $13.72 | $10.16 | 157,001 |
| 2018-04-16 | $13.67 | $13.72 | $13.60 | $13.68 | $10.13 | 158,047 |
| 2018-04-13 | $13.64 | $13.64 | $13.55 | $13.60 | $10.07 | 107,352 |
| 2018-04-12 | $13.56 | $13.64 | $13.50 | $13.58 | $10.06 | 160,886 |
| 2018-04-11 | $13.50 | $13.52 | $13.44 | $13.47 | $9.97 | 177,399 |
| 2018-04-10 | $13.45 | $13.52 | $13.41 | $13.52 | $10.01 | 159,572 |
| 2018-04-09 | $13.33 | $13.72 | $13.33 | $13.36 | $9.89 | 189,436 |
| 2018-04-06 | $13.45 | $13.51 | $13.26 | $13.35 | $9.89 | 202,965 |
| 2018-04-05 | $13.50 | $13.51 | $13.41 | $13.48 | $9.98 | 162,547 |
| 2018-04-04 | $13.20 | $13.45 | $13.10 | $13.42 | $9.94 | 245,198 |
| 2018-04-03 | $13.27 | $13.31 | $13.17 | $13.30 | $9.85 | 268,227 |
| 2018-04-02 | $13.35 | $13.43 | $13.15 | $13.26 | $9.82 | 546,255 |
| 2018-03-29 | $13.19 | $13.35 | $13.17 | $13.32 | $9.86 | 170,002 |
| 2018-03-28 | $13.06 | $13.24 | $13.06 | $13.13 | $9.72 | 267,006 |
| 2018-03-27 | $13.30 | $13.32 | $13.02 | $13.02 | $9.64 | 165,017 |
| 2018-03-26 | $13.12 | $13.24 | $13.09 | $13.22 | $9.79 | 208,711 |
| 2018-03-23 | $13.27 | $13.27 | $13.00 | $13.02 | $9.64 | 333,203 |
| 2018-03-22 | $13.43 | $13.47 | $13.26 | $13.27 | $9.83 | 152,872 |
| 2018-03-21 | $13.47 | $13.55 | $13.38 | $13.47 | $9.97 | 154,015 |
| 2018-03-20 | $13.33 | $13.48 | $13.33 | $13.48 | $9.98 | 177,794 |
| 2018-03-19 | $13.46 | $13.51 | $13.29 | $13.37 | $9.90 | 233,388 |
| 2018-03-16 | $13.54 | $13.56 | $13.46 | $13.47 | $9.97 | 182,864 |
| 2018-03-15 | $13.52 | $13.60 | $13.50 | $13.51 | $10.00 | 127,515 |
| 2018-03-14 | $13.63 | $13.63 | $13.45 | $13.54 | $10.03 | 270,475 |
| 2018-03-13 | $13.80 | $13.87 | $13.73 | $13.76 | $10.01 | 160,000 |
| 2018-03-12 | $13.88 | $13.88 | $13.74 | $13.78 | $10.02 | 145,724 |
| 2018-03-09 | $13.77 | $13.86 | $13.74 | $13.84 | $10.07 | 186,775 |
| 2018-03-08 | $13.69 | $13.74 | $13.64 | $13.70 | $9.96 | 145,826 |
| 2018-03-07 | $13.61 | $13.69 | $13.55 | $13.67 | $9.94 | 147,238 |
| 2018-03-06 | $13.65 | $13.67 | $13.55 | $13.63 | $9.91 | 118,886 |
| 2018-03-05 | $13.52 | $13.68 | $13.45 | $13.63 | $9.91 | 185,141 |
| 2018-03-02 | $13.48 | $13.59 | $13.39 | $13.59 | $9.88 | 214,624 |
| 2018-03-01 | $13.66 | $13.69 | $13.48 | $13.57 | $9.87 | 227,818 |
| 2018-02-28 | $13.67 | $13.75 | $13.62 | $13.67 | $9.94 | 173,266 |
| 2018-02-27 | $13.76 | $13.76 | $13.60 | $13.62 | $9.91 | 193,844 |
| 2018-02-26 | $13.71 | $13.80 | $13.70 | $13.75 | $10.00 | 202,199 |
| 2018-02-23 | $13.59 | $13.70 | $13.59 | $13.65 | $9.93 | 189,057 |
| 2018-02-22 | $13.70 | $13.76 | $13.53 | $13.56 | $9.86 | 248,688 |
| 2018-02-21 | $13.61 | $13.77 | $13.61 | $13.69 | $9.96 | 216,794 |
| 2018-02-20 | $13.63 | $13.70 | $13.51 | $13.56 | $9.86 | 204,804 |
| 2018-02-16 | $13.65 | $13.74 | $13.62 | $13.63 | $9.91 | 199,322 |
| 2018-02-15 | $13.75 | $13.76 | $13.52 | $13.65 | $9.93 | 258,266 |
| 2018-02-14 | $13.65 | $13.76 | $13.55 | $13.73 | $9.99 | 165,196 |
| 2018-02-13 | $13.59 | $13.66 | $13.50 | $13.65 | $9.93 | 196,871 |
| 2018-02-12 | $13.46 | $13.65 | $13.42 | $13.59 | $9.88 | 246,943 |
| 2018-02-09 | $13.42 | $13.44 | $13.01 | $13.36 | $9.72 | 367,899 |
| 2018-02-08 | $13.62 | $13.66 | $13.35 | $13.36 | $9.72 | 243,933 |
| 2018-02-07 | $13.65 | $13.75 | $13.60 | $13.61 | $9.90 | 276,700 |
| 2018-02-06 | $13.05 | $13.64 | $13.05 | $13.64 | $9.92 | 555,795 |
| 2018-02-05 | $13.80 | $13.80 | $13.05 | $13.10 | $9.53 | 830,442 |
| 2018-02-02 | $14.17 | $14.18 | $13.84 | $13.85 | $10.07 | 349,145 |
| 2018-02-01 | $14.16 | $14.22 | $14.13 | $14.21 | $10.34 | 131,628 |
| 2018-01-31 | $14.15 | $14.25 | $14.14 | $14.16 | $10.30 | 192,002 |
| 2018-01-30 | $14.22 | $14.25 | $14.07 | $14.10 | $10.26 | 248,450 |
| 2018-01-29 | $14.37 | $14.38 | $14.25 | $14.25 | $10.36 | 227,630 |
| 2018-01-26 | $14.30 | $14.42 | $14.30 | $14.42 | $10.49 | 136,902 |
| 2018-01-25 | $14.40 | $14.44 | $14.28 | $14.29 | $10.39 | 167,813 |
| 2018-01-24 | $14.34 | $14.41 | $14.33 | $14.39 | $10.47 | 188,183 |
| 2018-01-23 | $14.33 | $14.37 | $14.28 | $14.33 | $10.42 | 189,861 |
| 2018-01-22 | $14.20 | $14.37 | $14.17 | $14.35 | $10.44 | 270,660 |
| 2018-01-19 | $14.33 | $14.41 | $14.17 | $14.19 | $10.32 | 272,417 |
| 2018-01-18 | $14.36 | $14.39 | $14.27 | $14.31 | $10.41 | 164,165 |
| 2018-01-17 | $14.28 | $14.41 | $14.22 | $14.41 | $10.48 | 238,053 |
| 2018-01-16 | $14.30 | $14.34 | $14.26 | $14.26 | $10.37 | 176,299 |
| 2018-01-12 | $14.30 | $14.36 | $14.25 | $14.26 | $10.37 | 248,179 |
| 2018-01-11 | $14.25 | $14.38 | $14.25 | $14.25 | $10.36 | 224,770 |
| 2018-01-10 | $14.27 | $14.31 | $14.23 | $14.24 | $10.36 | 178,208 |
| 2018-01-09 | $14.29 | $14.36 | $14.25 | $14.29 | $10.39 | 245,088 |
| 2018-01-08 | $14.29 | $14.29 | $14.20 | $14.25 | $10.36 | 196,349 |
| 2018-01-05 | $14.33 | $14.33 | $14.21 | $14.25 | $10.36 | 206,676 |
| 2018-01-04 | $14.31 | $14.38 | $14.26 | $14.28 | $10.39 | 206,130 |
| 2018-01-03 | $14.27 | $14.35 | $14.23 | $14.31 | $10.41 | 236,332 |
| 2018-01-02 | $14.31 | $14.31 | $14.17 | $14.26 | $10.37 | 264,355 |
| 2017-12-29 | $14.19 | $14.36 | $14.19 | $14.25 | $10.36 | 499,354 |
| 2017-12-28 | $14.07 | $14.14 | $14.04 | $14.14 | $10.28 | 133,321 |
| 2017-12-27 | $14.01 | $14.16 | $14.01 | $14.01 | $10.19 | 322,417 |
| 2017-12-26 | $14.12 | $14.13 | $14.01 | $14.02 | $10.20 | 102,773 |
| 2017-12-22 | $14.04 | $14.14 | $14.00 | $14.13 | $10.28 | 165,397 |
| 2017-12-21 | $14.03 | $14.06 | $13.96 | $14.01 | $10.19 | 163,865 |
| 2017-12-20 | $14.01 | $14.09 | $13.93 | $13.99 | $10.18 | 217,242 |
| 2017-12-19 | $13.93 | $14.00 | $13.87 | $13.98 | $10.17 | 205,753 |
| 2017-12-18 | $14.09 | $14.09 | $13.87 | $13.93 | $10.13 | 342,992 |
| 2017-12-15 | $13.91 | $13.98 | $13.88 | $13.98 | $10.17 | 273,679 |
| 2017-12-14 | $13.85 | $13.87 | $13.80 | $13.83 | $10.06 | 256,103 |
| 2017-12-13 | $14.05 | $14.07 | $13.98 | $13.98 | $10.00 | 239,270 |
| 2017-12-12 | $14.17 | $14.17 | $14.02 | $14.10 | $10.09 | 243,235 |
| 2017-12-11 | $14.18 | $14.18 | $14.07 | $14.12 | $10.10 | 148,455 |
| 2017-12-08 | $14.07 | $14.13 | $13.97 | $14.13 | $10.11 | 281,683 |
| 2017-12-07 | $14.14 | $14.16 | $14.02 | $14.06 | $10.06 | 212,093 |
| 2017-12-06 | $14.09 | $14.18 | $14.09 | $14.17 | $10.14 | 156,510 |
| 2017-12-05 | $14.08 | $14.12 | $14.04 | $14.10 | $10.09 | 136,095 |
| 2017-12-04 | $14.17 | $14.21 | $14.02 | $14.09 | $10.08 | 222,116 |
| 2017-12-01 | $14.06 | $14.12 | $14.00 | $14.10 | $10.09 | 152,846 |
| 2017-11-30 | $14.08 | $14.12 | $14.04 | $14.11 | $10.10 | 235,826 |
| 2017-11-29 | $14.18 | $14.20 | $14.01 | $14.07 | $10.07 | 234,923 |
| 2017-11-28 | $14.16 | $14.23 | $14.12 | $14.22 | $10.17 | 192,206 |
| 2017-11-27 | $14.15 | $14.17 | $14.06 | $14.16 | $10.13 | 133,789 |
| 2017-11-24 | $14.10 | $14.20 | $14.09 | $14.15 | $10.12 | 38,732 |
| 2017-11-22 | $14.01 | $14.14 | $13.99 | $14.14 | $10.12 | 124,509 |
| 2017-11-21 | $14.03 | $14.08 | $13.97 | $13.97 | $10.00 | 140,763 |
| 2017-11-20 | $13.96 | $14.01 | $13.95 | $14.01 | $10.02 | 130,903 |
| 2017-11-17 | $13.89 | $13.98 | $13.87 | $13.95 | $9.98 | 166,533 |
| 2017-11-16 | $13.80 | $13.96 | $13.77 | $13.91 | $9.95 | 223,223 |
| 2017-11-15 | $13.86 | $13.89 | $13.74 | $13.76 | $9.85 | 256,019 |
| 2017-11-14 | $13.99 | $14.00 | $13.90 | $13.92 | $9.96 | 166,589 |
| 2017-11-13 | $14.02 | $14.08 | $14.00 | $14.00 | $10.02 | 113,055 |
| 2017-11-10 | $14.00 | $14.13 | $14.00 | $14.06 | $10.06 | 172,347 |
| 2017-11-09 | $14.09 | $14.11 | $13.93 | $14.03 | $10.04 | 146,327 |
| 2017-11-08 | $14.16 | $14.16 | $14.05 | $14.16 | $10.13 | 241,948 |
| 2017-11-07 | $14.16 | $14.25 | $14.13 | $14.13 | $10.11 | 176,099 |
| 2017-11-06 | $14.11 | $14.19 | $14.07 | $14.19 | $10.15 | 180,085 |
| 2017-11-03 | $14.11 | $14.16 | $14.05 | $14.14 | $10.12 | 147,411 |
| 2017-11-02 | $14.16 | $14.16 | $14.06 | $14.10 | $10.09 | 119,993 |
| 2017-11-01 | $14.10 | $14.15 | $14.09 | $14.12 | $10.10 | 148,179 |
| 2017-10-31 | $14.09 | $14.11 | $14.02 | $14.10 | $10.09 | 172,434 |
| 2017-10-30 | $14.06 | $14.11 | $14.03 | $14.08 | $10.07 | 139,117 |
| 2017-10-27 | $14.00 | $14.09 | $14.00 | $14.08 | $10.07 | 175,774 |
| 2017-10-26 | $14.01 | $14.03 | $13.97 | $13.97 | $10.00 | 191,551 |
| 2017-10-25 | $14.05 | $14.08 | $13.95 | $13.98 | $10.00 | 170,136 |
| 2017-10-24 | $14.02 | $14.09 | $14.02 | $14.07 | $10.07 | 147,041 |
| 2017-10-23 | $14.07 | $14.13 | $13.99 | $13.99 | $10.01 | 147,669 |
| 2017-10-20 | $14.05 | $14.12 | $14.03 | $14.08 | $10.07 | 132,302 |
| 2017-10-19 | $14.04 | $14.06 | $14.00 | $14.02 | $10.03 | 126,320 |
| 2017-10-18 | $14.03 | $14.09 | $14.03 | $14.08 | $10.07 | 146,448 |
| 2017-10-17 | $14.02 | $14.06 | $13.99 | $14.01 | $10.02 | 145,358 |
| 2017-10-16 | $13.96 | $14.04 | $13.95 | $14.01 | $10.02 | 123,870 |
| 2017-10-13 | $13.97 | $14.03 | $13.94 | $13.95 | $9.98 | 130,806 |
| 2017-10-12 | $13.99 | $14.04 | $13.93 | $13.93 | $9.97 | 207,625 |
| 2017-10-11 | $14.01 | $14.03 | $13.96 | $13.97 | $10.00 | 181,583 |
| 2017-10-10 | $13.98 | $14.07 | $13.95 | $13.98 | $10.00 | 178,816 |
| 2017-10-09 | $13.92 | $13.97 | $13.91 | $13.91 | $9.95 | 111,836 |
| 2017-10-06 | $13.95 | $13.96 | $13.89 | $13.92 | $9.96 | 140,555 |
| 2017-10-05 | $13.87 | $13.97 | $13.87 | $13.94 | $9.97 | 171,345 |
| 2017-10-04 | $13.90 | $13.95 | $13.84 | $13.84 | $9.90 | 198,835 |
| 2017-10-03 | $14.04 | $14.06 | $13.96 | $13.97 | $10.00 | 175,739 |
| 2017-10-02 | $14.05 | $14.19 | $13.97 | $14.02 | $10.03 | 393,722 |
| 2017-09-29 | $13.87 | $14.00 | $13.85 | $13.98 | $10.00 | 353,071 |
| 2017-09-28 | $13.72 | $13.93 | $13.72 | $13.88 | $9.93 | 336,683 |
| 2017-09-27 | $13.66 | $13.79 | $13.66 | $13.71 | $9.81 | 193,875 |
| 2017-09-26 | $13.66 | $13.71 | $13.62 | $13.66 | $9.77 | 191,274 |
| 2017-09-25 | $13.64 | $13.66 | $13.57 | $13.62 | $9.75 | 263,597 |
| 2017-09-22 | $13.60 | $13.68 | $13.57 | $13.66 | $9.77 | 151,730 |
| 2017-09-21 | $13.70 | $13.70 | $13.59 | $13.61 | $9.74 | 180,798 |
| 2017-09-20 | $13.61 | $13.71 | $13.61 | $13.71 | $9.81 | 175,904 |
| 2017-09-19 | $13.60 | $13.64 | $13.56 | $13.64 | $9.76 | 204,184 |
| 2017-09-18 | $13.60 | $13.64 | $13.55 | $13.59 | $9.72 | 362,876 |
| 2017-09-15 | $13.58 | $13.67 | $13.55 | $13.63 | $9.75 | 203,429 |
| 2017-09-14 | $13.63 | $13.63 | $13.54 | $13.57 | $9.71 | 200,928 |
| 2017-09-13 | $13.81 | $13.84 | $13.78 | $13.81 | $9.72 | 180,101 |
| 2017-09-12 | $13.85 | $13.87 | $13.82 | $13.86 | $9.75 | 209,442 |
| 2017-09-11 | $13.77 | $13.84 | $13.77 | $13.79 | $9.70 | 193,593 |
| 2017-09-08 | $13.69 | $13.78 | $13.69 | $13.72 | $9.65 | 109,813 |
| 2017-09-07 | $13.72 | $13.74 | $13.65 | $13.71 | $9.65 | 170,621 |
| 2017-09-06 | $13.66 | $13.77 | $13.66 | $13.74 | $9.67 | 147,293 |
| 2017-09-05 | $13.74 | $13.75 | $13.55 | $13.63 | $9.59 | 321,542 |
| 2017-09-01 | $13.75 | $13.80 | $13.74 | $13.77 | $9.69 | 215,275 |
| 2017-08-31 | $13.75 | $13.80 | $13.72 | $13.72 | $9.65 | 168,957 |
| 2017-08-30 | $13.65 | $13.76 | $13.64 | $13.72 | $9.65 | 159,443 |
| 2017-08-29 | $13.60 | $13.71 | $13.56 | $13.67 | $9.62 | 164,513 |
| 2017-08-28 | $13.65 | $13.72 | $13.57 | $13.63 | $9.59 | 243,028 |
| 2017-08-25 | $13.69 | $13.74 | $13.64 | $13.67 | $9.62 | 158,187 |
| 2017-08-24 | $13.71 | $13.76 | $13.64 | $13.67 | $9.62 | 126,353 |
| 2017-08-23 | $13.68 | $13.72 | $13.63 | $13.72 | $9.65 | 202,328 |
| 2017-08-22 | $13.58 | $13.73 | $13.58 | $13.71 | $9.65 | 202,155 |
| 2017-08-21 | $13.53 | $13.60 | $13.48 | $13.55 | $9.53 | 181,521 |
| 2017-08-18 | $13.56 | $13.58 | $13.50 | $13.53 | $9.52 | 279,267 |
| 2017-08-17 | $13.68 | $13.71 | $13.57 | $13.61 | $9.58 | 247,845 |
| 2017-08-16 | $13.70 | $13.76 | $13.68 | $13.68 | $9.63 | 165,205 |
| 2017-08-15 | $13.76 | $13.86 | $13.65 | $13.67 | $9.62 | 348,267 |
| 2017-08-14 | $13.73 | $13.83 | $13.72 | $13.76 | $9.68 | 198,819 |
| 2017-08-11 | $13.43 | $13.75 | $13.42 | $13.68 | $9.63 | 315,128 |
| 2017-08-10 | $13.93 | $13.97 | $13.49 | $13.50 | $9.50 | 359,231 |
| 2017-08-09 | $14.04 | $14.04 | $13.94 | $13.99 | $9.84 | 183,489 |
| 2017-08-08 | $14.06 | $14.10 | $14.04 | $14.06 | $9.89 | 211,235 |
| 2017-08-07 | $14.09 | $14.11 | $14.05 | $14.05 | $9.89 | 271,081 |
| 2017-08-04 | $14.13 | $14.16 | $14.07 | $14.07 | $9.90 | 136,159 |
| 2017-08-03 | $14.16 | $14.19 | $14.12 | $14.12 | $9.94 | 114,589 |
| 2017-08-02 | $14.26 | $14.26 | $14.17 | $14.19 | $9.99 | 160,322 |
| 2017-08-01 | $14.08 | $14.26 | $14.04 | $14.26 | $10.03 | 191,215 |
| 2017-07-31 | $14.07 | $14.15 | $14.04 | $14.06 | $9.89 | 186,896 |
| 2017-07-28 | $14.12 | $14.14 | $14.04 | $14.04 | $9.88 | 152,377 |
| 2017-07-27 | $14.26 | $14.26 | $14.10 | $14.13 | $9.94 | 187,391 |
| 2017-07-26 | $14.23 | $14.25 | $14.15 | $14.21 | $10.00 | 183,976 |
| 2017-07-25 | $14.16 | $14.26 | $14.13 | $14.22 | $10.01 | 280,162 |
| 2017-07-24 | $14.09 | $14.16 | $14.07 | $14.14 | $9.95 | 177,010 |
| 2017-07-21 | $14.06 | $14.10 | $14.04 | $14.07 | $9.90 | 95,500 |
| 2017-07-20 | $14.10 | $14.10 | $14.05 | $14.06 | $9.89 | 138,124 |
| 2017-07-19 | $14.01 | $14.10 | $14.00 | $14.07 | $9.90 | 144,008 |
| 2017-07-18 | $13.95 | $14.05 | $13.94 | $13.99 | $9.84 | 141,081 |
| 2017-07-17 | $14.08 | $14.09 | $13.97 | $14.00 | $9.85 | 150,839 |
| 2017-07-14 | $14.04 | $14.10 | $13.99 | $14.09 | $9.91 | 107,247 |
| 2017-07-13 | $14.01 | $14.08 | $13.84 | $14.08 | $9.91 | 313,728 |
| 2017-07-12 | $13.97 | $14.09 | $13.96 | $14.02 | $9.87 | 200,525 |
| 2017-07-11 | $13.89 | $13.98 | $13.85 | $13.94 | $9.81 | 181,515 |
| 2017-07-10 | $13.92 | $13.96 | $13.90 | $13.96 | $9.82 | 146,876 |
| 2017-07-07 | $13.91 | $13.97 | $13.91 | $13.97 | $9.83 | 165,574 |
| 2017-07-06 | $13.92 | $13.99 | $13.90 | $13.93 | $9.80 | 196,669 |
| 2017-07-05 | $14.04 | $14.10 | $13.92 | $13.98 | $9.84 | 221,116 |
| 2017-07-03 | $13.94 | $14.13 | $13.91 | $14.10 | $9.92 | 283,736 |
| 2017-06-30 | $13.85 | $13.96 | $13.85 | $13.85 | $9.75 | 295,476 |
| 2017-06-29 | $13.95 | $13.95 | $13.72 | $13.84 | $9.74 | 346,675 |
| 2017-06-28 | $13.80 | $13.99 | $13.80 | $13.91 | $9.79 | 257,910 |
| 2017-06-27 | $13.93 | $13.99 | $13.75 | $13.75 | $9.68 | 258,137 |
| 2017-06-26 | $14.00 | $14.07 | $13.89 | $13.90 | $9.78 | 240,990 |
| 2017-06-23 | $13.97 | $14.04 | $13.96 | $13.98 | $9.84 | 111,467 |
| 2017-06-22 | $13.95 | $14.04 | $13.91 | $14.01 | $9.86 | 179,332 |
| 2017-06-21 | $13.95 | $14.04 | $13.91 | $13.91 | $9.79 | 203,526 |
| 2017-06-20 | $14.06 | $14.07 | $13.92 | $13.96 | $9.82 | 229,171 |
| 2017-06-19 | $14.00 | $14.15 | $14.00 | $14.07 | $9.90 | 180,994 |
| 2017-06-16 | $13.96 | $14.04 | $13.93 | $13.98 | $9.84 | 124,147 |
| 2017-06-15 | $13.94 | $14.03 | $13.89 | $13.99 | $9.84 | 186,005 |
| 2017-06-14 | $13.97 | $14.06 | $13.93 | $13.99 | $9.84 | 199,785 |
| 2017-06-13 | $13.93 | $14.02 | $13.82 | $14.02 | $9.87 | 278,706 |
| 2017-06-12 | $14.10 | $14.13 | $14.02 | $14.02 | $9.71 | 200,699 |
| 2017-06-09 | $14.12 | $14.15 | $14.08 | $14.12 | $9.78 | 175,464 |
| 2017-06-08 | $14.16 | $14.17 | $14.06 | $14.06 | $9.73 | 286,086 |
| 2017-06-07 | $14.22 | $14.22 | $14.10 | $14.21 | $9.84 | 373,243 |
| 2017-06-06 | $14.21 | $14.23 | $14.14 | $14.22 | $9.85 | 268,374 |
| 2017-06-05 | $14.47 | $14.54 | $14.21 | $14.23 | $9.85 | 527,869 |
| 2017-06-02 | $14.30 | $14.54 | $14.20 | $14.47 | $10.02 | 288,813 |
| 2017-06-01 | $14.21 | $14.31 | $14.19 | $14.28 | $9.89 | 335,735 |
| 2017-05-31 | $14.24 | $14.25 | $14.16 | $14.21 | $9.84 | 262,212 |
| 2017-05-30 | $14.10 | $14.25 | $14.05 | $14.20 | $9.83 | 486,665 |
| 2017-05-26 | $14.07 | $14.07 | $14.00 | $14.04 | $9.72 | 121,457 |
| 2017-05-25 | $14.02 | $14.10 | $14.02 | $14.06 | $9.73 | 204,763 |
| 2017-05-24 | $14.07 | $14.11 | $13.94 | $14.04 | $9.72 | 305,316 |
| 2017-05-23 | $14.00 | $14.11 | $13.98 | $14.05 | $9.73 | 208,739 |
| 2017-05-22 | $14.01 | $14.02 | $13.94 | $13.99 | $9.68 | 275,984 |
| 2017-05-19 | $13.77 | $13.94 | $13.75 | $13.91 | $9.63 | 182,414 |
| 2017-05-18 | $13.73 | $13.78 | $13.67 | $13.71 | $9.49 | 264,723 |
| 2017-05-17 | $13.85 | $13.86 | $13.77 | $13.77 | $9.53 | 251,486 |
| 2017-05-16 | $13.90 | $13.93 | $13.85 | $13.90 | $9.62 | 178,272 |
| 2017-05-15 | $13.89 | $13.95 | $13.85 | $13.94 | $9.65 | 177,860 |
| 2017-05-12 | $13.75 | $13.89 | $13.73 | $13.85 | $9.59 | 168,251 |
| 2017-05-11 | $13.84 | $13.86 | $13.74 | $13.77 | $9.53 | 222,193 |
| 2017-05-10 | $13.85 | $13.97 | $13.83 | $13.86 | $9.60 | 231,012 |
| 2017-05-09 | $13.94 | $13.97 | $13.85 | $13.88 | $9.61 | 199,651 |
| 2017-05-08 | $13.89 | $13.96 | $13.86 | $13.92 | $9.64 | 161,229 |
| 2017-05-05 | $13.82 | $13.93 | $13.78 | $13.91 | $9.63 | 188,952 |
| 2017-05-04 | $13.90 | $13.92 | $13.78 | $13.79 | $9.55 | 185,467 |
| 2017-05-03 | $13.82 | $13.90 | $13.80 | $13.90 | $9.62 | 172,923 |
| 2017-05-02 | $13.88 | $13.90 | $13.79 | $13.83 | $9.58 | 252,080 |
| 2017-05-01 | $13.95 | $13.99 | $13.83 | $13.83 | $9.58 | 234,263 |
| 2017-04-28 | $13.86 | $13.98 | $13.82 | $13.94 | $9.65 | 309,109 |
| 2017-04-27 | $13.88 | $13.91 | $13.80 | $13.84 | $9.58 | 422,883 |
| 2017-04-26 | $13.84 | $13.95 | $13.82 | $13.86 | $9.60 | 285,212 |
| 2017-04-25 | $13.77 | $13.84 | $13.77 | $13.82 | $9.57 | 159,547 |
| 2017-04-24 | $13.74 | $13.82 | $13.73 | $13.74 | $9.51 | 216,243 |
| 2017-04-21 | $13.65 | $13.71 | $13.59 | $13.68 | $9.47 | 290,824 |
| 2017-04-20 | $13.58 | $13.69 | $13.55 | $13.61 | $9.42 | 261,621 |
| 2017-04-19 | $13.57 | $13.63 | $13.54 | $13.57 | $9.40 | 183,155 |
| 2017-04-18 | $13.53 | $13.56 | $13.48 | $13.55 | $9.38 | 159,782 |
| 2017-04-17 | $13.43 | $13.54 | $13.43 | $13.54 | $9.37 | 227,810 |
| 2017-04-13 | $13.40 | $13.52 | $13.40 | $13.47 | $9.33 | 185,382 |
| 2017-04-12 | $13.50 | $13.51 | $13.42 | $13.47 | $9.33 | 190,205 |
| 2017-04-11 | $13.51 | $13.51 | $13.43 | $13.50 | $9.35 | 156,928 |
| 2017-04-10 | $13.47 | $13.57 | $13.44 | $13.50 | $9.35 | 246,390 |
| 2017-04-07 | $13.31 | $13.47 | $13.27 | $13.47 | $9.33 | 161,128 |
| 2017-04-06 | $13.36 | $13.39 | $13.28 | $13.33 | $9.23 | 242,111 |
| 2017-04-05 | $13.28 | $13.40 | $13.27 | $13.35 | $9.24 | 190,077 |
| 2017-04-04 | $13.19 | $13.30 | $13.17 | $13.26 | $9.18 | 236,526 |
| 2017-04-03 | $13.25 | $13.50 | $13.25 | $13.30 | $9.21 | 371,409 |
| 2017-03-31 | $13.33 | $13.39 | $13.25 | $13.25 | $9.17 | 230,871 |
| 2017-03-30 | $13.31 | $13.35 | $13.29 | $13.35 | $9.24 | 180,388 |
| 2017-03-29 | $13.34 | $13.38 | $13.30 | $13.30 | $9.21 | 193,871 |
| 2017-03-28 | $13.25 | $13.34 | $13.22 | $13.34 | $9.24 | 160,379 |
| 2017-03-27 | $13.20 | $13.24 | $13.16 | $13.24 | $9.17 | 192,293 |
| 2017-03-24 | $13.31 | $13.38 | $13.18 | $13.25 | $9.17 | 201,183 |
| 2017-03-23 | $13.24 | $13.42 | $13.23 | $13.29 | $9.20 | 231,756 |
| 2017-03-22 | $13.26 | $13.32 | $13.21 | $13.23 | $9.16 | 179,355 |
| 2017-03-21 | $13.36 | $13.39 | $13.24 | $13.26 | $9.18 | 180,856 |
| 2017-03-20 | $13.35 | $13.36 | $13.30 | $13.31 | $9.22 | 122,621 |
| 2017-03-17 | $13.26 | $13.36 | $13.21 | $13.36 | $9.25 | 257,380 |
| 2017-03-16 | $13.27 | $13.29 | $13.18 | $13.22 | $9.15 | 242,646 |
| 2017-03-15 | $13.17 | $13.31 | $13.17 | $13.29 | $9.20 | 195,682 |
| 2017-03-14 | $13.19 | $13.19 | $13.13 | $13.15 | $9.10 | 205,793 |
| 2017-03-13 | $13.18 | $13.24 | $13.13 | $13.22 | $9.15 | 300,697 |
| 2017-03-10 | $13.31 | $13.42 | $13.26 | $13.42 | $9.13 | 237,287 |
| 2017-03-09 | $13.38 | $13.39 | $13.25 | $13.25 | $9.02 | 255,358 |
| 2017-03-08 | $13.41 | $13.43 | $13.35 | $13.39 | $9.11 | 171,815 |
| 2017-03-07 | $13.44 | $13.46 | $13.38 | $13.39 | $9.11 | 171,088 |
| 2017-03-06 | $13.40 | $13.44 | $13.37 | $13.44 | $9.15 | 135,064 |
| 2017-03-03 | $13.36 | $13.44 | $13.32 | $13.43 | $9.14 | 177,512 |
| 2017-03-02 | $13.43 | $13.44 | $13.27 | $13.33 | $9.07 | 357,348 |
| 2017-03-01 | $13.50 | $13.50 | $13.45 | $13.46 | $9.16 | 271,709 |
| 2017-02-28 | $13.35 | $13.43 | $13.35 | $13.42 | $9.13 | 234,013 |
| 2017-02-27 | $13.27 | $13.36 | $13.24 | $13.36 | $9.09 | 171,823 |
| 2017-02-24 | $13.32 | $13.34 | $13.22 | $13.27 | $9.03 | 209,246 |
| 2017-02-23 | $13.30 | $13.38 | $13.28 | $13.33 | $9.07 | 220,273 |
| 2017-02-22 | $13.24 | $13.30 | $13.20 | $13.30 | $9.05 | 265,470 |
| 2017-02-21 | $13.25 | $13.28 | $13.14 | $13.25 | $9.02 | 440,309 |
| 2017-02-17 | $13.21 | $13.25 | $13.19 | $13.24 | $9.01 | 184,942 |
| 2017-02-16 | $13.27 | $13.28 | $13.16 | $13.23 | $9.00 | 282,503 |
| 2017-02-15 | $13.30 | $13.32 | $13.25 | $13.29 | $9.05 | 291,169 |
| 2017-02-14 | $13.23 | $13.31 | $13.20 | $13.30 | $9.05 | 306,964 |
| 2017-02-13 | $13.22 | $13.25 | $13.18 | $13.23 | $9.00 | 311,804 |
| 2017-02-10 | $13.25 | $13.26 | $13.16 | $13.21 | $8.99 | 259,491 |
| 2017-02-09 | $13.27 | $13.28 | $13.21 | $13.22 | $9.00 | 206,302 |
| 2017-02-08 | $13.15 | $13.29 | $13.12 | $13.26 | $9.03 | 225,696 |
| 2017-02-07 | $13.27 | $13.29 | $13.20 | $13.20 | $8.98 | 138,263 |
| 2017-02-06 | $13.19 | $13.29 | $13.16 | $13.27 | $9.03 | 315,005 |
| 2017-02-03 | $13.15 | $13.20 | $13.15 | $13.18 | $8.97 | 162,045 |
| 2017-02-02 | $13.18 | $13.19 | $13.09 | $13.15 | $8.95 | 202,573 |
| 2017-02-01 | $13.14 | $13.19 | $13.10 | $13.18 | $8.97 | 174,783 |
| 2017-01-31 | $13.04 | $13.13 | $13.02 | $13.09 | $8.91 | 200,034 |
| 2017-01-30 | $13.04 | $13.11 | $13.00 | $13.10 | $8.92 | 215,783 |
| 2017-01-27 | $13.07 | $13.09 | $13.04 | $13.05 | $8.88 | 174,446 |
| 2017-01-26 | $13.18 | $13.18 | $13.03 | $13.07 | $8.90 | 288,970 |
| 2017-01-25 | $13.17 | $13.19 | $13.13 | $13.18 | $8.97 | 289,798 |
| 2017-01-24 | $13.03 | $13.17 | $13.00 | $13.13 | $8.94 | 330,772 |
| 2017-01-23 | $13.04 | $13.07 | $13.00 | $13.03 | $8.87 | 273,296 |
| 2017-01-20 | $13.06 | $13.09 | $12.96 | $13.04 | $8.87 | 211,950 |
| 2017-01-19 | $13.10 | $13.10 | $13.00 | $13.03 | $8.87 | 206,652 |
| 2017-01-18 | $13.07 | $13.10 | $13.00 | $13.08 | $8.90 | 320,570 |
| 2017-01-17 | $12.96 | $13.05 | $12.92 | $13.00 | $8.85 | 249,262 |
| 2017-01-13 | $12.91 | $13.00 | $12.85 | $12.96 | $8.82 | 138,539 |
| 2017-01-12 | $12.91 | $12.97 | $12.86 | $12.86 | $8.75 | 183,937 |
| 2017-01-11 | $12.89 | $12.96 | $12.89 | $12.94 | $8.81 | 131,216 |
| 2017-01-10 | $12.94 | $13.01 | $12.87 | $12.87 | $8.76 | 170,488 |
| 2017-01-09 | $12.88 | $12.94 | $12.85 | $12.92 | $8.79 | 303,750 |
| 2017-01-06 | $12.87 | $12.95 | $12.83 | $12.90 | $8.78 | 215,898 |
| 2017-01-05 | $12.79 | $12.89 | $12.77 | $12.83 | $8.73 | 278,721 |
| 2017-01-04 | $12.75 | $12.96 | $12.75 | $12.96 | $8.82 | 238,436 |
| 2017-01-03 | $12.75 | $12.80 | $12.71 | $12.75 | $8.68 | 235,924 |
| 2016-12-30 | $12.80 | $12.87 | $12.64 | $12.72 | $8.66 | 576,080 |
| 2016-12-29 | $12.55 | $12.70 | $12.53 | $12.69 | $8.64 | 298,800 |
| 2016-12-28 | $12.62 | $12.72 | $12.53 | $12.55 | $8.54 | 415,915 |
| 2016-12-27 | $12.69 | $12.77 | $12.62 | $12.63 | $8.60 | 314,960 |
| 2016-12-23 | $12.64 | $12.67 | $12.60 | $12.66 | $8.62 | 144,664 |
| 2016-12-22 | $12.55 | $12.69 | $12.55 | $12.68 | $8.63 | 196,000 |
| 2016-12-21 | $12.63 | $12.66 | $12.55 | $12.59 | $8.57 | 271,578 |
| 2016-12-20 | $12.65 | $12.68 | $12.61 | $12.64 | $8.60 | 268,895 |
| 2016-12-19 | $12.71 | $12.74 | $12.59 | $12.65 | $8.61 | 315,896 |
| 2016-12-16 | $12.68 | $12.71 | $12.63 | $12.71 | $8.65 | 194,928 |
| 2016-12-15 | $12.56 | $12.72 | $12.56 | $12.66 | $8.62 | 213,053 |
| 2016-12-14 | $12.58 | $12.62 | $12.51 | $12.56 | $8.55 | 493,716 |
| 2016-12-13 | $12.55 | $12.69 | $12.50 | $12.64 | $8.60 | 512,481 |
| 2016-12-12 | $12.87 | $12.87 | $12.72 | $12.79 | $8.55 | 298,281 |
| 2016-12-09 | $12.86 | $12.93 | $12.79 | $12.85 | $8.59 | 234,499 |
| 2016-12-08 | $12.90 | $12.90 | $12.80 | $12.87 | $8.60 | 273,982 |
| 2016-12-07 | $12.81 | $12.97 | $12.75 | $12.95 | $8.66 | 258,234 |
| 2016-12-06 | $12.76 | $12.83 | $12.73 | $12.81 | $8.56 | 260,293 |
| 2016-12-05 | $12.79 | $12.86 | $12.74 | $12.76 | $8.53 | 277,506 |
| 2016-12-02 | $12.81 | $12.92 | $12.70 | $12.70 | $8.49 | 229,710 |
| 2016-12-01 | $13.02 | $13.05 | $12.77 | $12.80 | $8.56 | 174,544 |
| 2016-11-30 | $13.05 | $13.07 | $12.99 | $13.01 | $8.70 | 242,903 |
| 2016-11-29 | $12.90 | $13.04 | $12.90 | $13.00 | $8.69 | 184,101 |
| 2016-11-28 | $12.97 | $13.00 | $12.94 | $12.96 | $8.66 | 183,805 |
| 2016-11-25 | $12.97 | $12.99 | $12.89 | $12.97 | $8.67 | 62,625 |
| 2016-11-23 | $12.92 | $12.97 | $12.87 | $12.92 | $8.64 | 145,402 |
| 2016-11-22 | $12.82 | $13.01 | $12.82 | $13.01 | $8.70 | 247,179 |
| 2016-11-21 | $12.80 | $12.87 | $12.77 | $12.82 | $8.57 | 205,205 |
| 2016-11-18 | $12.77 | $12.80 | $12.68 | $12.75 | $8.52 | 113,335 |
| 2016-11-17 | $12.85 | $12.87 | $12.73 | $12.77 | $8.54 | 225,139 |
| 2016-11-16 | $12.62 | $12.76 | $12.57 | $12.75 | $8.52 | 333,030 |
| 2016-11-15 | $12.48 | $12.70 | $12.48 | $12.70 | $8.49 | 271,043 |
| 2016-11-14 | $12.64 | $12.70 | $12.37 | $12.55 | $8.39 | 324,882 |
| 2016-11-11 | $12.57 | $12.69 | $12.44 | $12.69 | $8.48 | 348,626 |
| 2016-11-10 | $12.45 | $12.61 | $12.41 | $12.56 | $8.40 | 301,531 |
| 2016-11-09 | $12.15 | $12.41 | $12.12 | $12.41 | $8.30 | 194,169 |
| 2016-11-08 | $12.23 | $12.36 | $12.18 | $12.30 | $8.22 | 285,861 |
| 2016-11-07 | $12.20 | $12.34 | $12.20 | $12.25 | $8.19 | 355,076 |
| 2016-11-04 | $12.15 | $12.26 | $12.08 | $12.10 | $8.09 | 365,787 |
| 2016-11-03 | $12.32 | $12.33 | $12.17 | $12.18 | $8.14 | 267,954 |
| 2016-11-02 | $12.47 | $12.50 | $12.22 | $12.29 | $8.22 | 309,453 |
| 2016-11-01 | $12.58 | $12.59 | $12.42 | $12.47 | $8.34 | 197,303 |
| 2016-10-31 | $12.60 | $12.65 | $12.58 | $12.60 | $8.42 | 178,192 |
| 2016-10-28 | $12.63 | $12.71 | $12.60 | $12.60 | $8.42 | 151,901 |
| 2016-10-27 | $12.74 | $12.80 | $12.62 | $12.67 | $8.47 | 174,881 |
| 2016-10-26 | $12.67 | $12.83 | $12.66 | $12.73 | $8.51 | 183,100 |
| 2016-10-25 | $12.83 | $12.84 | $12.69 | $12.72 | $8.50 | 333,230 |
| 2016-10-24 | $12.85 | $12.90 | $12.75 | $12.76 | $8.53 | 290,412 |
| 2016-10-21 | $12.78 | $12.89 | $12.72 | $12.89 | $8.62 | 151,904 |
| 2016-10-20 | $12.86 | $12.87 | $12.69 | $12.78 | $8.54 | 246,421 |
| 2016-10-19 | $12.55 | $12.95 | $12.55 | $12.89 | $8.62 | 245,637 |
| 2016-10-18 | $12.58 | $12.63 | $12.51 | $12.53 | $8.38 | 172,068 |
| 2016-10-17 | $12.64 | $12.71 | $12.52 | $12.52 | $8.37 | 189,849 |
| 2016-10-14 | $12.71 | $12.83 | $12.62 | $12.62 | $8.44 | 135,643 |
| 2016-10-13 | $12.76 | $12.86 | $12.66 | $12.66 | $8.46 | 224,755 |
| 2016-10-12 | $12.80 | $12.88 | $12.80 | $12.80 | $8.56 | 219,829 |
| 2016-10-11 | $12.96 | $13.01 | $12.80 | $12.80 | $8.56 | 277,150 |
| 2016-10-10 | $12.97 | $13.08 | $12.97 | $13.02 | $8.70 | 155,417 |
| 2016-10-07 | $12.99 | $13.02 | $12.90 | $12.93 | $8.64 | 165,631 |
| 2016-10-06 | $13.07 | $13.09 | $12.96 | $12.96 | $8.66 | 172,973 |
| 2016-10-05 | $13.11 | $13.13 | $13.02 | $13.02 | $8.70 | 153,797 |
| 2016-10-04 | $13.17 | $13.25 | $13.03 | $13.08 | $8.74 | 252,866 |
| 2016-10-03 | $13.21 | $13.36 | $13.18 | $13.18 | $8.81 | 349,182 |
| 2016-09-30 | $13.18 | $13.24 | $13.13 | $13.24 | $8.85 | 162,332 |
| 2016-09-29 | $13.14 | $13.20 | $13.10 | $13.15 | $8.79 | 226,944 |
| 2016-09-28 | $13.12 | $13.22 | $13.12 | $13.20 | $8.82 | 192,171 |
| 2016-09-27 | $13.03 | $13.16 | $13.03 | $13.11 | $8.76 | 221,223 |
| 2016-09-26 | $13.06 | $13.08 | $12.98 | $13.08 | $8.74 | 258,773 |
| 2016-09-23 | $13.02 | $13.10 | $13.02 | $13.06 | $8.73 | 194,789 |
| 2016-09-22 | $13.02 | $13.11 | $13.02 | $13.03 | $8.71 | 157,683 |
| 2016-09-21 | $12.90 | $13.00 | $12.87 | $12.98 | $8.68 | 164,778 |
| 2016-09-20 | $12.87 | $12.94 | $12.84 | $12.84 | $8.58 | 164,927 |
| 2016-09-19 | $12.97 | $12.98 | $12.82 | $12.84 | $8.58 | 136,065 |
| 2016-09-16 | $12.87 | $12.92 | $12.85 | $12.92 | $8.64 | 130,924 |
| 2016-09-15 | $12.80 | $12.92 | $12.80 | $12.84 | $8.58 | 137,230 |
| 2016-09-14 | $12.88 | $12.97 | $12.80 | $12.84 | $8.58 | 196,535 |
| 2016-09-13 | $12.97 | $13.06 | $12.77 | $12.94 | $8.65 | 171,520 |
| 2016-09-12 | $13.02 | $13.28 | $13.00 | $13.24 | $8.70 | 154,980 |
| 2016-09-09 | $13.25 | $13.34 | $13.07 | $13.07 | $8.59 | 238,533 |
| 2016-09-08 | $13.28 | $13.37 | $13.27 | $13.35 | $8.77 | 138,408 |
| 2016-09-07 | $13.48 | $13.48 | $13.33 | $13.36 | $8.78 | 193,686 |
| 2016-09-06 | $13.45 | $13.47 | $13.39 | $13.47 | $8.85 | 180,504 |
| 2016-09-02 | $13.30 | $13.43 | $13.27 | $13.43 | $8.82 | 142,721 |
| 2016-09-01 | $13.24 | $13.29 | $13.19 | $13.26 | $8.71 | 131,976 |
| 2016-08-31 | $13.24 | $13.25 | $13.17 | $13.24 | $8.70 | 173,844 |
| 2016-08-30 | $13.24 | $13.25 | $13.16 | $13.24 | $8.70 | 218,864 |
| 2016-08-29 | $13.16 | $13.25 | $13.15 | $13.24 | $8.70 | 215,756 |
| 2016-08-26 | $13.03 | $13.16 | $13.00 | $13.16 | $8.65 | 162,959 |
| 2016-08-25 | $13.04 | $13.07 | $12.98 | $13.00 | $8.54 | 178,439 |
| 2016-08-24 | $13.10 | $13.12 | $13.01 | $13.01 | $8.55 | 163,769 |
| 2016-08-23 | $13.20 | $13.22 | $13.07 | $13.07 | $8.59 | 199,656 |
| 2016-08-22 | $13.10 | $13.18 | $13.09 | $13.16 | $8.65 | 162,669 |
| 2016-08-19 | $13.16 | $13.17 | $13.08 | $13.11 | $8.61 | 151,649 |
| 2016-08-18 | $13.13 | $13.20 | $13.10 | $13.18 | $8.66 | 125,487 |
| 2016-08-17 | $13.14 | $13.15 | $13.07 | $13.11 | $8.61 | 131,424 |
| 2016-08-16 | $13.09 | $13.12 | $13.06 | $13.11 | $8.61 | 143,218 |
| 2016-08-15 | $13.19 | $13.19 | $13.05 | $13.06 | $8.58 | 166,968 |
| 2016-08-12 | $13.06 | $13.16 | $13.06 | $13.14 | $8.63 | 197,058 |
| 2016-08-11 | $13.14 | $13.16 | $13.06 | $13.07 | $8.59 | 143,099 |
| 2016-08-10 | $13.10 | $13.17 | $13.09 | $13.16 | $8.65 | 139,211 |
| 2016-08-09 | $13.17 | $13.19 | $13.08 | $13.15 | $8.64 | 161,756 |
| 2016-08-08 | $13.15 | $13.18 | $13.05 | $13.09 | $8.60 | 132,146 |
| 2016-08-05 | $13.08 | $13.17 | $13.05 | $13.13 | $8.63 | 233,371 |
| 2016-08-04 | $13.03 | $13.07 | $12.98 | $13.07 | $8.59 | 94,013 |
| 2016-08-03 | $12.97 | $13.02 | $12.95 | $13.01 | $8.55 | 158,513 |
| 2016-08-02 | $12.98 | $13.04 | $12.95 | $12.96 | $8.51 | 237,929 |
| 2016-08-01 | $13.00 | $13.05 | $12.98 | $13.00 | $8.54 | 93,803 |
| 2016-07-29 | $13.08 | $13.09 | $12.98 | $13.04 | $8.57 | 156,461 |
| 2016-07-28 | $12.97 | $13.07 | $12.94 | $13.06 | $8.58 | 83,876 |
| 2016-07-27 | $13.04 | $13.05 | $12.96 | $12.98 | $8.53 | 140,801 |
| 2016-07-26 | $12.99 | $13.05 | $12.94 | $12.97 | $8.52 | 165,591 |
| 2016-07-25 | $12.96 | $13.00 | $12.92 | $12.97 | $8.52 | 191,007 |
| 2016-07-22 | $13.06 | $13.07 | $12.92 | $12.92 | $8.49 | 242,965 |
| 2016-07-21 | $13.12 | $13.13 | $12.97 | $13.04 | $8.57 | 169,962 |
| 2016-07-20 | $13.03 | $13.11 | $13.00 | $13.10 | $8.61 | 178,722 |
| 2016-07-19 | $12.90 | $13.04 | $12.87 | $12.95 | $8.51 | 217,690 |
| 2016-07-18 | $12.93 | $13.03 | $12.90 | $12.90 | $8.47 | 247,252 |
| 2016-07-15 | $13.00 | $13.03 | $12.91 | $12.97 | $8.52 | 194,830 |
| 2016-07-14 | $13.03 | $13.07 | $12.94 | $13.00 | $8.54 | 216,566 |
| 2016-07-13 | $13.09 | $13.11 | $12.85 | $12.91 | $8.48 | 245,300 |
| 2016-07-12 | $13.14 | $13.22 | $13.02 | $13.03 | $8.56 | 262,477 |
| 2016-07-11 | $13.19 | $13.19 | $12.98 | $13.07 | $8.59 | 302,569 |
| 2016-07-08 | $13.25 | $13.28 | $13.02 | $13.11 | $8.61 | 266,724 |
| 2016-07-07 | $13.18 | $13.23 | $13.09 | $13.22 | $8.68 | 256,161 |
| 2016-07-06 | $12.99 | $13.18 | $12.95 | $13.16 | $8.65 | 230,177 |
| 2016-07-05 | $13.06 | $13.09 | $12.80 | $12.99 | $8.53 | 291,502 |
| 2016-07-01 | $13.09 | $13.21 | $13.05 | $13.10 | $8.61 | 441,741 |
| 2016-06-30 | $12.94 | $13.03 | $12.77 | $13.03 | $8.56 | 307,605 |
| 2016-06-29 | $12.73 | $12.98 | $12.71 | $12.89 | $8.47 | 265,153 |
| 2016-06-28 | $12.59 | $12.82 | $12.56 | $12.59 | $8.27 | 448,342 |
| 2016-06-27 | $12.57 | $12.62 | $12.50 | $12.53 | $8.23 | 271,305 |
| 2016-06-24 | $12.50 | $12.70 | $12.48 | $12.62 | $8.29 | 336,822 |
| 2016-06-23 | $12.98 | $12.99 | $12.71 | $12.73 | $8.36 | 261,235 |
| 2016-06-22 | $12.82 | $12.97 | $12.76 | $12.86 | $8.45 | 234,293 |
| 2016-06-21 | $12.82 | $12.83 | $12.73 | $12.83 | $8.43 | 206,792 |
| 2016-06-20 | $12.75 | $12.83 | $12.75 | $12.80 | $8.41 | 143,627 |
| 2016-06-17 | $12.64 | $12.70 | $12.50 | $12.70 | $8.34 | 210,916 |
| 2016-06-16 | $12.60 | $12.65 | $12.52 | $12.57 | $8.26 | 269,522 |
| 2016-06-15 | $12.66 | $12.87 | $12.60 | $12.66 | $8.32 | 326,409 |
| 2016-06-14 | $12.72 | $12.76 | $12.60 | $12.62 | $8.29 | 227,655 |
| 2016-06-13 | $12.93 | $12.93 | $12.62 | $12.69 | $8.34 | 230,354 |
| 2016-06-10 | $13.19 | $13.24 | $13.12 | $13.15 | $8.48 | 330,279 |
| 2016-06-09 | $13.01 | $13.22 | $13.00 | $13.22 | $8.52 | 443,732 |
| 2016-06-08 | $12.90 | $13.03 | $12.86 | $13.03 | $8.40 | 315,198 |
| 2016-06-07 | $12.82 | $12.92 | $12.76 | $12.92 | $8.33 | 226,511 |
| 2016-06-06 | $12.83 | $12.87 | $12.78 | $12.87 | $8.30 | 248,877 |
| 2016-06-03 | $12.82 | $12.88 | $12.73 | $12.82 | $8.27 | 298,741 |
| 2016-06-02 | $12.78 | $12.87 | $12.71 | $12.83 | $8.27 | 255,982 |
| 2016-06-01 | $12.70 | $12.82 | $12.70 | $12.81 | $8.26 | 170,045 |
| 2016-05-31 | $12.82 | $12.82 | $12.70 | $12.76 | $8.23 | 205,700 |
| 2016-05-27 | $12.70 | $12.80 | $12.64 | $12.79 | $8.25 | 145,066 |
| 2016-05-26 | $12.71 | $12.76 | $12.68 | $12.74 | $8.22 | 168,170 |
| 2016-05-25 | $12.65 | $12.75 | $12.64 | $12.70 | $8.19 | 183,009 |
| 2016-05-24 | $12.55 | $12.68 | $12.55 | $12.67 | $8.17 | 172,126 |
| 2016-05-23 | $12.56 | $12.62 | $12.45 | $12.53 | $8.08 | 236,774 |
| 2016-05-20 | $12.54 | $12.55 | $12.48 | $12.52 | $8.07 | 231,112 |
| 2016-05-19 | $12.66 | $12.70 | $12.36 | $12.46 | $8.03 | 297,112 |
| 2016-05-18 | $12.59 | $12.76 | $12.56 | $12.68 | $8.18 | 272,345 |
| 2016-05-17 | $12.59 | $12.71 | $12.55 | $12.60 | $8.12 | 253,460 |
| 2016-05-16 | $12.65 | $12.74 | $12.61 | $12.61 | $8.13 | 277,106 |
| 2016-05-13 | $12.66 | $12.75 | $12.63 | $12.65 | $8.16 | 168,897 |
| 2016-05-12 | $12.65 | $12.70 | $12.63 | $12.69 | $8.18 | 184,704 |
| 2016-05-11 | $12.61 | $12.71 | $12.60 | $12.67 | $8.17 | 194,780 |
| 2016-05-10 | $12.76 | $12.84 | $12.65 | $12.65 | $8.16 | 272,944 |
| 2016-05-09 | $12.89 | $12.90 | $12.70 | $12.72 | $8.20 | 183,475 |
| 2016-05-06 | $12.81 | $12.89 | $12.69 | $12.89 | $8.31 | 172,259 |
| 2016-05-05 | $12.87 | $12.87 | $12.82 | $12.84 | $8.28 | 135,541 |
| 2016-05-04 | $12.86 | $12.90 | $12.82 | $12.87 | $8.30 | 120,209 |
| 2016-05-03 | $12.84 | $12.96 | $12.77 | $12.87 | $8.30 | 300,447 |
| 2016-05-02 | $12.69 | $12.92 | $12.69 | $12.91 | $8.32 | 271,132 |
| 2016-04-29 | $12.83 | $12.84 | $12.65 | $12.65 | $8.16 | 277,070 |
| 2016-04-28 | $12.95 | $13.01 | $12.82 | $12.84 | $8.28 | 159,872 |
| 2016-04-27 | $12.89 | $13.05 | $12.82 | $13.02 | $8.40 | 286,099 |
| 2016-04-26 | $12.85 | $12.93 | $12.81 | $12.88 | $8.31 | 124,478 |
| 2016-04-25 | $12.62 | $12.88 | $12.60 | $12.86 | $8.29 | 217,700 |
| 2016-04-22 | $12.95 | $12.98 | $12.83 | $12.84 | $8.28 | 179,497 |
| 2016-04-21 | $12.99 | $13.04 | $12.94 | $13.01 | $8.39 | 252,534 |
| 2016-04-20 | $12.99 | $13.02 | $12.93 | $12.96 | $8.36 | 172,627 |
| 2016-04-19 | $12.91 | $13.00 | $12.89 | $13.00 | $8.38 | 212,941 |
| 2016-04-18 | $12.91 | $12.95 | $12.86 | $12.95 | $8.35 | 201,618 |
| 2016-04-15 | $12.95 | $13.00 | $12.89 | $12.94 | $8.34 | 186,011 |
| 2016-04-14 | $12.90 | $13.00 | $12.80 | $13.00 | $8.38 | 189,526 |
| 2016-04-13 | $12.96 | $13.00 | $12.84 | $12.94 | $8.34 | 283,293 |
| 2016-04-12 | $12.87 | $13.00 | $12.81 | $13.00 | $8.38 | 234,265 |
| 2016-04-11 | $12.80 | $12.96 | $12.78 | $12.88 | $8.31 | 233,648 |
| 2016-04-08 | $12.79 | $12.87 | $12.70 | $12.81 | $8.26 | 201,210 |
| 2016-04-07 | $12.67 | $12.76 | $12.65 | $12.75 | $8.22 | 195,256 |
| 2016-04-06 | $12.90 | $12.90 | $12.66 | $12.77 | $8.23 | 425,767 |
| 2016-04-05 | $12.87 | $12.87 | $12.74 | $12.80 | $8.25 | 242,072 |
| 2016-04-04 | $12.84 | $12.91 | $12.67 | $12.91 | $8.32 | 335,627 |
| 2016-04-01 | $12.67 | $12.92 | $12.66 | $12.92 | $8.33 | 513,888 |
| 2016-03-31 | $12.62 | $12.75 | $12.60 | $12.72 | $8.20 | 294,332 |
| 2016-03-30 | $12.63 | $12.69 | $12.59 | $12.61 | $8.13 | 307,570 |
| 2016-03-29 | $12.34 | $12.54 | $12.33 | $12.52 | $8.07 | 303,552 |
| 2016-03-28 | $12.27 | $12.42 | $12.25 | $12.27 | $7.91 | 248,977 |
| 2016-03-24 | $12.30 | $12.36 | $12.25 | $12.27 | $7.91 | 259,512 |
| 2016-03-23 | $12.50 | $12.59 | $12.32 | $12.35 | $7.96 | 200,968 |
| 2016-03-22 | $12.67 | $12.69 | $12.49 | $12.53 | $8.08 | 207,270 |
| 2016-03-21 | $12.53 | $12.70 | $12.49 | $12.70 | $8.19 | 125,256 |
| 2016-03-18 | $12.50 | $12.63 | $12.46 | $12.53 | $8.08 | 195,785 |
| 2016-03-17 | $12.45 | $12.61 | $12.45 | $12.50 | $8.06 | 209,483 |
| 2016-03-16 | $12.35 | $12.53 | $12.30 | $12.42 | $8.01 | 195,405 |
| 2016-03-15 | $12.30 | $12.42 | $12.29 | $12.32 | $7.94 | 194,899 |
| 2016-03-14 | $12.52 | $12.52 | $12.37 | $12.42 | $8.01 | 166,058 |
| 2016-03-11 | $12.71 | $12.71 | $12.50 | $12.53 | $8.08 | 276,029 |
| 2016-03-10 | $12.79 | $12.82 | $12.65 | $12.82 | $8.11 | 283,213 |
| 2016-03-09 | $12.59 | $12.79 | $12.55 | $12.74 | $8.06 | 241,481 |
| 2016-03-08 | $12.56 | $12.69 | $12.52 | $12.55 | $7.94 | 221,095 |
| 2016-03-07 | $12.63 | $12.68 | $12.61 | $12.68 | $8.02 | 147,292 |
| 2016-03-04 | $12.60 | $12.75 | $12.49 | $12.63 | $7.99 | 264,634 |
| 2016-03-03 | $12.51 | $12.63 | $12.46 | $12.53 | $7.93 | 313,221 |
| 2016-03-02 | $12.39 | $12.60 | $12.26 | $12.58 | $7.96 | 174,855 |
| 2016-03-01 | $12.21 | $12.42 | $12.15 | $12.40 | $7.85 | 244,563 |
| 2016-02-29 | $12.23 | $12.35 | $12.15 | $12.18 | $7.71 | 196,172 |
| 2016-02-26 | $12.30 | $12.37 | $12.19 | $12.25 | $7.75 | 196,575 |
| 2016-02-25 | $12.27 | $12.30 | $12.16 | $12.30 | $7.78 | 289,380 |
| 2016-02-24 | $12.14 | $12.28 | $12.09 | $12.23 | $7.74 | 206,232 |
| 2016-02-23 | $12.26 | $12.30 | $12.16 | $12.29 | $7.78 | 321,569 |
| 2016-02-22 | $12.26 | $12.30 | $12.23 | $12.27 | $7.76 | 214,889 |
| 2016-02-19 | $12.11 | $12.15 | $11.95 | $12.13 | $7.68 | 340,696 |
| 2016-02-18 | $12.11 | $12.18 | $11.91 | $12.13 | $7.68 | 327,301 |
| 2016-02-17 | $11.95 | $12.28 | $11.79 | $12.05 | $7.63 | 391,371 |
| 2016-02-16 | $11.70 | $11.86 | $11.65 | $11.84 | $7.49 | 315,510 |
| 2016-02-12 | $11.56 | $11.70 | $11.50 | $11.61 | $7.35 | 237,183 |
| 2016-02-11 | $11.26 | $11.55 | $11.26 | $11.50 | $7.28 | 267,197 |
| 2016-02-10 | $11.28 | $11.56 | $11.27 | $11.46 | $7.25 | 331,518 |
| 2016-02-09 | $11.32 | $11.53 | $11.20 | $11.25 | $7.12 | 462,355 |
| 2016-02-08 | $11.81 | $11.81 | $11.27 | $11.46 | $7.25 | 448,160 |
| 2016-02-05 | $12.13 | $12.16 | $11.87 | $12.00 | $7.59 | 212,613 |
| 2016-02-04 | $12.11 | $12.23 | $12.06 | $12.16 | $7.70 | 181,585 |
| 2016-02-03 | $12.12 | $12.24 | $11.86 | $12.14 | $7.68 | 296,115 |
| 2016-02-02 | $12.20 | $12.20 | $12.00 | $12.15 | $7.69 | 280,999 |
| 2016-02-01 | $12.15 | $12.28 | $12.09 | $12.28 | $7.77 | 154,852 |
| 2016-01-29 | $11.87 | $12.20 | $11.84 | $12.20 | $7.72 | 298,190 |
| 2016-01-28 | $11.78 | $11.83 | $11.70 | $11.81 | $7.47 | 430,232 |
| 2016-01-27 | $11.89 | $11.91 | $11.70 | $11.74 | $7.43 | 166,653 |
| 2016-01-26 | $11.71 | $11.99 | $11.64 | $11.86 | $7.51 | 474,670 |
| 2016-01-25 | $11.83 | $11.89 | $11.62 | $11.71 | $7.41 | 360,971 |
| 2016-01-22 | $11.56 | $11.98 | $11.50 | $11.90 | $7.53 | 364,058 |
| 2016-01-21 | $11.25 | $11.60 | $11.20 | $11.35 | $7.18 | 404,359 |
| 2016-01-20 | $11.57 | $11.58 | $10.80 | $11.18 | $7.07 | 913,778 |
| 2016-01-19 | $12.15 | $12.15 | $11.74 | $11.76 | $7.44 | 403,202 |
| 2016-01-15 | $12.06 | $12.15 | $11.90 | $11.93 | $7.55 | 432,059 |
| 2016-01-14 | $12.22 | $12.38 | $12.09 | $12.32 | $7.80 | 382,452 |
| 2016-01-13 | $12.73 | $12.73 | $12.21 | $12.24 | $7.75 | 310,941 |
| 2016-01-12 | $12.56 | $12.67 | $12.40 | $12.66 | $8.01 | 292,526 |
| 2016-01-11 | $12.67 | $12.67 | $12.41 | $12.48 | $7.90 | 236,764 |
| 2016-01-08 | $12.88 | $12.98 | $12.61 | $12.67 | $8.02 | 325,403 |
| 2016-01-07 | $12.90 | $12.99 | $12.75 | $12.79 | $8.09 | 230,846 |
| 2016-01-06 | $13.05 | $13.06 | $12.96 | $13.01 | $8.23 | 201,609 |
| 2016-01-05 | $13.13 | $13.33 | $13.06 | $13.08 | $8.28 | 349,811 |
| 2016-01-04 | $13.25 | $13.29 | $13.02 | $13.17 | $8.33 | 421,206 |
| 2015-12-31 | $13.25 | $13.55 | $13.25 | $13.43 | $8.50 | 531,309 |
| 2015-12-30 | $13.38 | $13.43 | $13.18 | $13.34 | $8.44 | 238,898 |
| 2015-12-29 | $13.28 | $13.46 | $13.27 | $13.45 | $8.51 | 253,801 |
| 2015-12-28 | $13.09 | $13.23 | $13.03 | $13.21 | $8.36 | 243,211 |
| 2015-12-24 | $13.23 | $13.25 | $13.12 | $13.12 | $8.30 | 85,526 |
| 2015-12-23 | $13.20 | $13.26 | $13.10 | $13.17 | $8.33 | 274,690 |
| 2015-12-22 | $13.24 | $13.24 | $13.07 | $13.18 | $8.34 | 316,803 |
| 2015-12-21 | $13.24 | $13.49 | $13.10 | $13.29 | $8.41 | 388,287 |
| 2015-12-18 | $13.13 | $13.25 | $12.97 | $13.22 | $8.37 | 300,315 |
| 2015-12-17 | $12.92 | $13.24 | $12.86 | $13.15 | $8.32 | 496,745 |
| 2015-12-16 | $12.86 | $13.04 | $12.85 | $12.94 | $8.19 | 263,015 |
| 2015-12-15 | $12.75 | $13.00 | $12.72 | $12.85 | $8.13 | 267,738 |
| 2015-12-14 | $12.89 | $12.91 | $12.56 | $12.65 | $8.01 | 256,130 |
| 2015-12-11 | $13.00 | $13.07 | $12.78 | $12.92 | $8.18 | 233,248 |
| 2015-12-10 | $13.22 | $13.41 | $13.21 | $13.31 | $8.26 | 270,175 |
| 2015-12-09 | $13.12 | $13.26 | $13.12 | $13.22 | $8.21 | 318,667 |
| 2015-12-08 | $13.14 | $13.20 | $13.04 | $13.19 | $8.19 | 196,879 |
| 2015-12-07 | $13.16 | $13.23 | $13.09 | $13.23 | $8.21 | 261,312 |
| 2015-12-04 | $13.10 | $13.25 | $13.08 | $13.19 | $8.19 | 249,639 |
| 2015-12-03 | $13.16 | $13.20 | $13.07 | $13.11 | $8.14 | 202,791 |
| 2015-12-02 | $13.20 | $13.20 | $13.07 | $13.13 | $8.15 | 179,803 |
| 2015-12-01 | $13.07 | $13.21 | $13.04 | $13.17 | $8.18 | 211,937 |
| 2015-11-30 | $13.11 | $13.11 | $12.98 | $13.07 | $8.11 | 215,009 |
| 2015-11-27 | $13.24 | $13.24 | $13.01 | $13.01 | $8.08 | 94,950 |
| 2015-11-25 | $13.10 | $13.24 | $13.07 | $13.24 | $8.22 | 318,621 |
| 2015-11-24 | $12.97 | $13.12 | $12.97 | $13.10 | $8.13 | 338,104 |
| 2015-11-23 | $12.94 | $13.02 | $12.91 | $13.00 | $8.07 | 207,343 |
| 2015-11-20 | $12.89 | $12.96 | $12.87 | $12.90 | $8.01 | 199,396 |
| 2015-11-19 | $12.87 | $12.95 | $12.87 | $12.90 | $8.01 | 202,436 |
| 2015-11-18 | $12.84 | $12.95 | $12.81 | $12.93 | $8.03 | 233,638 |
| 2015-11-17 | $12.80 | $12.88 | $12.76 | $12.81 | $7.96 | 184,295 |
| 2015-11-16 | $12.79 | $12.84 | $12.72 | $12.80 | $7.95 | 176,143 |
| 2015-11-13 | $12.73 | $12.80 | $12.65 | $12.78 | $7.93 | 169,342 |
| 2015-11-12 | $12.74 | $12.77 | $12.69 | $12.70 | $7.88 | 173,755 |
| 2015-11-11 | $12.93 | $12.93 | $12.78 | $12.80 | $7.95 | 170,838 |
| 2015-11-10 | $12.79 | $12.88 | $12.79 | $12.85 | $7.98 | 155,139 |
| 2015-11-09 | $12.84 | $12.86 | $12.74 | $12.85 | $7.98 | 188,013 |
| 2015-11-06 | $12.74 | $12.88 | $12.74 | $12.85 | $7.98 | 178,735 |
| 2015-11-05 | $12.70 | $12.77 | $12.66 | $12.77 | $7.93 | 121,914 |
| 2015-11-04 | $12.62 | $12.70 | $12.58 | $12.68 | $7.87 | 210,864 |
| 2015-11-03 | $12.48 | $12.60 | $12.45 | $12.60 | $7.82 | 220,042 |
| 2015-11-02 | $12.49 | $12.56 | $12.48 | $12.48 | $7.75 | 202,111 |
| 2015-10-30 | $12.57 | $12.58 | $12.41 | $12.43 | $7.72 | 240,087 |
| 2015-10-29 | $12.51 | $12.62 | $12.49 | $12.57 | $7.80 | 294,804 |
| 2015-10-28 | $12.50 | $12.59 | $12.50 | $12.50 | $7.76 | 199,296 |
| 2015-10-27 | $12.60 | $12.64 | $12.50 | $12.50 | $7.76 | 161,956 |
| 2015-10-26 | $12.59 | $12.65 | $12.58 | $12.62 | $7.84 | 165,907 |
| 2015-10-23 | $12.60 | $12.66 | $12.52 | $12.65 | $7.85 | 243,447 |
| 2015-10-22 | $12.44 | $12.57 | $12.44 | $12.46 | $7.74 | 226,179 |
| 2015-10-21 | $12.53 | $12.55 | $12.44 | $12.44 | $7.72 | 162,599 |
| 2015-10-20 | $12.49 | $12.61 | $12.44 | $12.52 | $7.77 | 179,697 |
| 2015-10-19 | $12.48 | $12.59 | $12.43 | $12.51 | $7.77 | 217,315 |
| 2015-10-16 | $12.40 | $12.53 | $12.36 | $12.48 | $7.75 | 102,361 |
| 2015-10-15 | $12.27 | $12.41 | $12.24 | $12.40 | $7.70 | 117,394 |
| 2015-10-14 | $12.20 | $12.30 | $12.20 | $12.20 | $7.57 | 244,146 |
| 2015-10-13 | $12.35 | $12.42 | $12.19 | $12.19 | $7.57 | 182,487 |
| 2015-10-12 | $12.42 | $12.45 | $12.36 | $12.36 | $7.67 | 155,450 |
| 2015-10-09 | $12.51 | $12.59 | $12.37 | $12.37 | $7.68 | 174,657 |
| 2015-10-08 | $12.35 | $12.59 | $12.35 | $12.47 | $7.74 | 188,279 |
| 2015-10-07 | $12.35 | $12.49 | $12.35 | $12.40 | $7.70 | 255,829 |
| 2015-10-06 | $12.34 | $12.43 | $12.25 | $12.25 | $7.61 | 255,138 |
| 2015-10-05 | $12.20 | $12.54 | $12.20 | $12.33 | $7.66 | 275,961 |
| 2015-10-02 | $12.02 | $12.20 | $11.91 | $12.12 | $7.52 | 307,720 |
| 2015-10-01 | $12.23 | $12.27 | $12.15 | $12.16 | $7.55 | 304,198 |
| 2015-09-30 | $12.05 | $12.17 | $12.04 | $12.09 | $7.51 | 360,279 |
| 2015-09-29 | $12.20 | $12.22 | $11.94 | $12.01 | $7.46 | 352,350 |
| 2015-09-28 | $12.50 | $12.51 | $12.09 | $12.18 | $7.56 | 309,324 |
| 2015-09-25 | $12.50 | $12.59 | $12.42 | $12.52 | $7.77 | 190,260 |
| 2015-09-24 | $12.48 | $12.50 | $12.32 | $12.45 | $7.73 | 279,634 |
| 2015-09-23 | $12.50 | $12.66 | $12.50 | $12.63 | $7.84 | 216,425 |
| 2015-09-22 | $12.47 | $12.58 | $12.41 | $12.58 | $7.81 | 226,745 |
| 2015-09-21 | $12.52 | $12.57 | $12.45 | $12.57 | $7.80 | 147,784 |
| 2015-09-18 | $12.27 | $12.46 | $12.25 | $12.46 | $7.74 | 103,279 |
| 2015-09-17 | $12.48 | $12.55 | $12.41 | $12.49 | $7.75 | 205,753 |
| 2015-09-16 | $12.42 | $12.49 | $12.32 | $12.42 | $7.71 | 305,543 |
| 2015-09-15 | $12.28 | $12.49 | $12.26 | $12.48 | $7.75 | 224,293 |
| 2015-09-14 | $12.37 | $12.37 | $12.26 | $12.28 | $7.62 | 87,575 |
| 2015-09-11 | $12.24 | $12.32 | $12.20 | $12.32 | $7.65 | 121,660 |
| 2015-09-10 | $12.44 | $12.57 | $12.44 | $12.49 | $7.60 | 192,501 |
| 2015-09-09 | $12.64 | $12.65 | $12.44 | $12.50 | $7.61 | 160,436 |
| 2015-09-08 | $12.40 | $12.59 | $12.40 | $12.59 | $7.66 | 157,697 |
| 2015-09-04 | $12.46 | $12.52 | $12.25 | $12.30 | $7.49 | 192,395 |
| 2015-09-03 | $12.61 | $12.74 | $12.49 | $12.49 | $7.60 | 221,073 |
| 2015-09-02 | $12.53 | $12.59 | $12.50 | $12.55 | $7.64 | 208,148 |
| 2015-09-01 | $12.55 | $12.56 | $12.37 | $12.46 | $7.58 | 177,438 |
| 2015-08-31 | $12.70 | $12.80 | $12.53 | $12.58 | $7.66 | 270,625 |
| 2015-08-28 | $12.73 | $12.85 | $12.64 | $12.84 | $7.81 | 219,772 |
| 2015-08-27 | $12.53 | $12.80 | $12.47 | $12.69 | $7.72 | 331,410 |
| 2015-08-26 | $12.27 | $12.36 | $12.14 | $12.33 | $7.50 | 310,599 |
| 2015-08-25 | $12.16 | $12.33 | $12.06 | $12.15 | $7.39 | 459,483 |