Calamos Strategic Total Return Fund (CSQ) Exchange: NASDAQ
Data as of Oct. 10, 2025
$19.44 ($-0.12) -0.61%
Calamos Strategic Total Return Fund - Daily Information
Click for more stock information on Calamos Strategic Total Return Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $19.57 |
| Previous Close | $19.44 |
| High | $19.57 |
| Low | $19.40 |
| Adjusted Open | $19.57 |
| Previous Adjusted Close | $19.44 |
| Adjusted High | $19.57 |
| Adjusted Low | $19.40 |
About Calamos Strategic Total Return Fund (CSQ)
Calamos Strategic Total Return Fund (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of capital appreciation and current income. Under normal circumstances, the Fund invests primarily in common and preferred stocks and income producing securities such as investment grade and below investment grade debt securities. The Fund is a total return oriented offering that seeks to provide a steady stream of income paid out on a monthly basis. The Fund invests in a diversified portfolio of equities, convertible securities and high-yield securities. The Fund invests primarily in securities of United States issuers. The Fund invests in sectors, which include information technology, energy, health care, industrials, materials and consumer staples. The Fund's investment advisor is Calamos Advisors LLC.
Invest in Calamos Strategic Total Return Fund (CSQ)
Historical Stock Data for Calamos Strategic Total Return Fund (CSQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | $19.57 | $19.57 | $19.40 | $19.44 | $19.44 | 257,376 |
| 2025-09-22 | $19.48 | $19.56 | $19.37 | $19.56 | $19.56 | 393,201 |
| 2025-09-19 | $19.30 | $19.43 | $19.21 | $19.42 | $19.42 | 225,090 |
| 2025-09-18 | $19.16 | $19.30 | $19.13 | $19.21 | $19.21 | 196,465 |
| 2025-09-17 | $19.11 | $19.21 | $18.95 | $19.11 | $19.11 | 164,255 |
| 2025-09-16 | $19.20 | $19.20 | $19.07 | $19.11 | $19.11 | 168,304 |
| 2025-09-15 | $19.09 | $19.19 | $19.07 | $19.11 | $19.11 | 218,649 |
| 2025-09-12 | $19.13 | $19.15 | $19.08 | $19.15 | $19.05 | 214,118 |
| 2025-09-11 | $18.95 | $19.09 | $18.95 | $19.06 | $18.96 | 176,897 |
| 2025-09-10 | $18.86 | $18.95 | $18.83 | $18.89 | $18.79 | 159,404 |
| 2025-09-09 | $18.79 | $18.85 | $18.76 | $18.79 | $18.69 | 205,767 |
| 2025-09-08 | $18.64 | $18.77 | $18.64 | $18.76 | $18.66 | 170,223 |
| 2025-09-05 | $18.59 | $18.80 | $18.56 | $18.61 | $18.51 | 187,376 |
| 2025-09-04 | $18.46 | $18.72 | $18.46 | $18.72 | $18.62 | 144,497 |
| 2025-09-03 | $18.50 | $18.59 | $18.45 | $18.55 | $18.45 | 182,777 |
| 2025-09-02 | $18.50 | $18.50 | $18.30 | $18.45 | $18.35 | 165,227 |
| 2025-08-29 | $18.67 | $18.70 | $18.57 | $18.62 | $18.52 | 132,336 |
| 2025-08-28 | $18.65 | $18.67 | $18.58 | $18.66 | $18.56 | 196,648 |
| 2025-08-27 | $18.55 | $18.61 | $18.53 | $18.59 | $18.49 | 224,481 |
| 2025-08-26 | $18.42 | $18.53 | $18.40 | $18.51 | $18.41 | 132,089 |
| 2025-08-25 | $18.41 | $18.47 | $18.41 | $18.45 | $18.35 | 171,505 |
| 2025-08-22 | $18.20 | $18.45 | $18.17 | $18.38 | $18.28 | 138,830 |
| 2025-08-21 | $18.18 | $18.30 | $18.11 | $18.20 | $18.10 | 139,535 |
| 2025-08-20 | $18.36 | $18.37 | $18.15 | $18.25 | $18.15 | 345,791 |
| 2025-08-19 | $18.58 | $18.60 | $18.31 | $18.39 | $18.29 | 325,133 |
| 2025-08-18 | $18.38 | $18.52 | $18.38 | $18.52 | $18.42 | 274,834 |
| 2025-08-15 | $18.49 | $18.49 | $18.40 | $18.41 | $18.31 | 182,666 |
| 2025-08-14 | $18.42 | $18.51 | $18.40 | $18.49 | $18.39 | 184,376 |
| 2025-08-13 | $18.56 | $18.67 | $18.52 | $18.59 | $18.39 | 230,101 |
| 2025-08-12 | $18.36 | $18.53 | $18.35 | $18.49 | $18.29 | 178,039 |
| 2025-08-11 | $18.36 | $18.44 | $18.31 | $18.34 | $18.14 | 140,789 |
| 2025-08-08 | $18.24 | $18.37 | $18.22 | $18.31 | $18.11 | 155,246 |
| 2025-08-07 | $18.35 | $18.47 | $18.14 | $18.25 | $18.05 | 270,520 |
| 2025-08-06 | $18.11 | $18.27 | $18.08 | $18.23 | $18.03 | 144,572 |
| 2025-08-05 | $18.20 | $18.30 | $18.07 | $18.11 | $17.91 | 154,850 |
| 2025-08-04 | $18.02 | $18.20 | $17.96 | $18.18 | $17.98 | 179,279 |
| 2025-08-01 | $18.25 | $18.25 | $17.94 | $18.02 | $17.83 | 281,793 |
| 2025-07-31 | $18.44 | $18.56 | $18.30 | $18.34 | $18.14 | 207,215 |
| 2025-07-30 | $18.40 | $18.55 | $18.25 | $18.35 | $18.15 | 313,644 |
| 2025-07-29 | $18.59 | $18.61 | $18.30 | $18.35 | $18.15 | 314,840 |
| 2025-07-28 | $18.57 | $18.62 | $18.44 | $18.55 | $18.35 | 211,900 |
| 2025-07-25 | $18.46 | $18.60 | $18.44 | $18.55 | $18.35 | 128,602 |
| 2025-07-24 | $18.45 | $18.52 | $18.40 | $18.47 | $18.27 | 119,154 |
| 2025-07-23 | $18.27 | $18.45 | $18.27 | $18.40 | $18.20 | 209,068 |
| 2025-07-22 | $18.35 | $18.43 | $18.31 | $18.36 | $18.16 | 189,206 |
| 2025-07-21 | $18.44 | $18.58 | $18.34 | $18.39 | $18.19 | 351,643 |
| 2025-07-18 | $18.34 | $18.38 | $18.23 | $18.34 | $18.14 | 192,131 |
| 2025-07-17 | $18.21 | $18.32 | $18.19 | $18.28 | $18.08 | 158,239 |
| 2025-07-16 | $18.18 | $18.30 | $18.04 | $18.20 | $18.00 | 116,633 |
| 2025-07-15 | $18.28 | $18.32 | $18.15 | $18.19 | $17.99 | 134,649 |
| 2025-07-14 | $18.11 | $18.28 | $18.08 | $18.19 | $17.99 | 142,017 |
| 2025-07-11 | $18.31 | $18.32 | $18.20 | $18.28 | $17.98 | 181,413 |
| 2025-07-10 | $18.34 | $18.35 | $18.18 | $18.34 | $18.04 | 176,602 |
| 2025-07-09 | $18.23 | $18.32 | $18.15 | $18.29 | $17.99 | 240,675 |
| 2025-07-08 | $18.26 | $18.36 | $18.16 | $18.22 | $17.92 | 169,995 |
| 2025-07-07 | $18.33 | $18.39 | $18.18 | $18.25 | $17.95 | 201,792 |
| 2025-07-03 | $18.23 | $18.47 | $18.23 | $18.44 | $18.14 | 127,074 |
| 2025-07-02 | $18.31 | $18.40 | $18.17 | $18.23 | $17.93 | 170,279 |
| 2025-07-01 | $18.07 | $18.38 | $18.07 | $18.31 | $18.01 | 164,438 |
| 2025-06-30 | $18.21 | $18.27 | $18.14 | $18.24 | $17.94 | 146,765 |
| 2025-06-27 | $18.01 | $18.16 | $17.98 | $18.15 | $17.85 | 165,425 |
| 2025-06-26 | $17.90 | $18.04 | $17.85 | $17.98 | $17.69 | 165,322 |
| 2025-06-25 | $17.89 | $17.98 | $17.81 | $17.87 | $17.58 | 158,039 |
| 2025-06-24 | $17.67 | $17.88 | $17.56 | $17.79 | $17.50 | 218,641 |
| 2025-06-23 | $17.36 | $17.63 | $17.33 | $17.58 | $17.29 | 234,073 |
| 2025-06-20 | $17.61 | $17.64 | $17.27 | $17.33 | $17.33 | 288,125 |
| 2025-06-18 | $17.38 | $17.54 | $17.33 | $17.43 | $17.43 | 173,574 |
| 2025-06-17 | $17.43 | $17.55 | $17.34 | $17.39 | $17.39 | 174,565 |
| 2025-06-16 | $17.47 | $17.59 | $17.43 | $17.54 | $17.54 | 99,906 |
| 2025-06-13 | $17.37 | $17.60 | $17.34 | $17.38 | $17.38 | 144,661 |
| 2025-06-12 | $17.53 | $17.62 | $17.46 | $17.59 | $17.59 | 151,354 |
| 2025-06-11 | $17.70 | $17.71 | $17.52 | $17.62 | $17.52 | 138,296 |
| 2025-06-10 | $17.57 | $17.70 | $17.57 | $17.67 | $17.57 | 174,702 |
| 2025-06-09 | $17.58 | $17.69 | $17.54 | $17.57 | $17.47 | 136,383 |
| 2025-06-06 | $17.65 | $17.70 | $17.47 | $17.54 | $17.44 | 205,896 |
| 2025-06-05 | $17.53 | $17.64 | $17.37 | $17.46 | $17.36 | 186,683 |
| 2025-06-04 | $17.41 | $17.55 | $17.41 | $17.46 | $17.36 | 173,441 |
| 2025-06-03 | $17.34 | $17.49 | $17.23 | $17.41 | $17.41 | 142,004 |
| 2025-06-02 | $17.28 | $17.35 | $17.15 | $17.32 | $17.32 | 125,047 |
| 2025-05-30 | $17.25 | $17.29 | $17.08 | $17.28 | $17.28 | 103,323 |
| 2025-05-29 | $17.22 | $17.30 | $17.14 | $17.24 | $17.24 | 165,384 |
| 2025-05-28 | $17.32 | $17.35 | $17.11 | $17.15 | $17.15 | 118,791 |
| 2025-05-27 | $17.20 | $17.24 | $17.03 | $17.24 | $17.24 | 182,634 |
| 2025-05-23 | $16.90 | $16.98 | $16.81 | $16.90 | $16.90 | 149,014 |
| 2025-05-22 | $17.03 | $17.20 | $16.95 | $16.98 | $16.98 | 160,535 |
| 2025-05-21 | $17.29 | $17.33 | $17.05 | $17.05 | $17.05 | 299,273 |
| 2025-05-20 | $17.37 | $17.38 | $17.17 | $17.33 | $17.33 | 399,185 |
| 2025-05-19 | $17.07 | $17.32 | $17.05 | $17.32 | $17.32 | 250,696 |
| 2025-05-16 | $17.12 | $17.28 | $17.10 | $17.22 | $17.22 | 167,740 |
| 2025-05-15 | $17.18 | $17.25 | $17.05 | $17.20 | $17.20 | 114,094 |
| 2025-05-14 | $17.19 | $17.24 | $17.05 | $17.18 | $17.18 | 125,597 |
| 2025-05-13 | $16.90 | $17.17 | $16.90 | $17.16 | $17.16 | 176,754 |
| 2025-05-12 | $16.90 | $16.99 | $16.71 | $16.98 | $16.88 | 173,593 |
| 2025-05-09 | $16.74 | $16.74 | $16.24 | $16.48 | $16.38 | 143,266 |
| 2025-05-08 | $16.39 | $16.55 | $16.29 | $16.46 | $16.36 | 279,470 |
| 2025-05-07 | $16.36 | $16.40 | $16.17 | $16.29 | $16.19 | 167,411 |
| 2025-05-06 | $16.38 | $16.40 | $16.13 | $16.27 | $16.17 | 213,045 |
| 2025-05-05 | $16.31 | $16.54 | $16.26 | $16.48 | $16.38 | 147,591 |
| 2025-05-02 | $16.45 | $16.49 | $16.04 | $16.41 | $16.31 | 247,410 |
| 2025-05-01 | $16.25 | $16.37 | $16.07 | $16.27 | $16.17 | 182,662 |
| 2025-04-30 | $15.82 | $16.06 | $15.69 | $16.05 | $15.95 | 214,641 |
| 2025-04-29 | $15.87 | $16.10 | $15.85 | $16.02 | $15.92 | 171,309 |
| 2025-04-28 | $16.07 | $16.08 | $15.65 | $15.83 | $15.74 | 127,072 |
| 2025-04-25 | $15.62 | $15.97 | $15.58 | $15.97 | $15.88 | 140,088 |
| 2025-04-24 | $15.33 | $15.72 | $15.26 | $15.72 | $15.62 | 253,199 |
| 2025-04-23 | $15.35 | $15.58 | $15.13 | $15.23 | $15.14 | 278,367 |
| 2025-04-22 | $14.65 | $15.06 | $14.65 | $15.00 | $14.91 | 289,544 |
| 2025-04-21 | $14.96 | $14.96 | $14.45 | $14.64 | $14.55 | 460,482 |
| 2025-04-17 | $15.08 | $15.20 | $14.82 | $14.96 | $14.87 | 222,832 |
| 2025-04-16 | $15.20 | $15.22 | $14.75 | $14.95 | $14.86 | 183,755 |
| 2025-04-15 | $15.30 | $15.39 | $15.12 | $15.22 | $15.13 | 163,703 |
| 2025-04-14 | $15.26 | $15.38 | $15.05 | $15.25 | $15.16 | 187,376 |
| 2025-04-11 | $14.83 | $15.45 | $14.70 | $14.99 | $14.90 | 163,686 |
| 2025-04-10 | $15.20 | $15.20 | $14.50 | $14.83 | $14.64 | 342,242 |
| 2025-04-09 | $13.89 | $15.35 | $13.67 | $15.30 | $15.11 | 517,613 |
| 2025-04-08 | $14.50 | $14.70 | $13.68 | $13.91 | $13.73 | 541,680 |
| 2025-04-07 | $13.28 | $14.76 | $13.11 | $13.86 | $13.68 | 663,061 |
| 2025-04-04 | $15.10 | $15.24 | $14.21 | $14.24 | $14.06 | 860,048 |
| 2025-04-03 | $15.97 | $16.06 | $15.58 | $15.58 | $15.38 | 357,889 |
| 2025-04-02 | $16.16 | $16.45 | $16.16 | $16.42 | $16.21 | 146,902 |
| 2025-04-01 | $16.07 | $16.35 | $16.03 | $16.25 | $16.04 | 150,934 |
| 2025-03-31 | $16.01 | $16.21 | $15.84 | $16.18 | $15.97 | 266,705 |
| 2025-03-28 | $16.49 | $16.49 | $16.20 | $16.27 | $16.27 | 215,245 |
| 2025-03-27 | $16.55 | $16.68 | $16.46 | $16.56 | $16.56 | 163,132 |
| 2025-03-26 | $16.84 | $16.90 | $16.62 | $16.65 | $16.65 | 128,456 |
| 2025-03-25 | $16.97 | $16.98 | $16.82 | $16.92 | $16.92 | 158,819 |
| 2025-03-24 | $16.80 | $16.86 | $16.72 | $16.78 | $16.78 | 219,202 |
| 2025-03-21 | $16.50 | $16.64 | $16.40 | $16.59 | $16.59 | 189,913 |
| 2025-03-20 | $16.56 | $16.68 | $16.40 | $16.57 | $16.57 | 387,876 |
| 2025-03-19 | $16.29 | $16.58 | $16.10 | $16.55 | $16.55 | 245,063 |
| 2025-03-18 | $16.43 | $16.55 | $16.27 | $16.35 | $16.35 | 104,500 |
| 2025-03-17 | $16.29 | $16.60 | $16.29 | $16.45 | $16.45 | 160,387 |
| 2025-03-14 | $16.10 | $16.31 | $16.05 | $16.29 | $16.29 | 228,228 |
| 2025-03-13 | $16.35 | $16.35 | $15.93 | $15.97 | $15.97 | 234,199 |
| 2025-03-12 | $16.35 | $16.52 | $16.15 | $16.31 | $16.21 | 196,725 |
| 2025-03-11 | $16.19 | $16.33 | $16.00 | $16.13 | $16.03 | 367,106 |
| 2025-03-10 | $16.64 | $16.67 | $16.14 | $16.25 | $16.15 | 697,663 |
| 2025-03-07 | $16.81 | $16.84 | $16.44 | $16.76 | $16.65 | 257,807 |
| 2025-03-06 | $16.91 | $17.09 | $16.62 | $16.74 | $16.63 | 261,211 |
| 2025-03-05 | $17.01 | $17.20 | $16.84 | $17.12 | $17.01 | 298,739 |
| 2025-03-04 | $17.10 | $17.24 | $16.85 | $17.04 | $16.93 | 228,611 |
| 2025-03-03 | $17.51 | $17.68 | $17.08 | $17.20 | $17.09 | 261,294 |
| 2025-02-28 | $17.35 | $17.53 | $17.20 | $17.53 | $17.42 | 136,033 |
| 2025-02-27 | $17.64 | $17.77 | $17.31 | $17.33 | $17.22 | 227,307 |
| 2025-02-26 | $17.59 | $17.77 | $17.46 | $17.55 | $17.44 | 196,805 |
| 2025-02-25 | $17.77 | $17.86 | $17.44 | $17.60 | $17.49 | 296,687 |
| 2025-02-24 | $18.00 | $18.08 | $17.71 | $17.79 | $17.68 | 606,824 |
| 2025-02-21 | $18.38 | $18.38 | $17.95 | $17.98 | $17.98 | 342,141 |
| 2025-02-20 | $18.35 | $18.36 | $18.14 | $18.29 | $18.29 | 230,531 |
| 2025-02-19 | $18.23 | $18.34 | $18.18 | $18.33 | $18.33 | 201,441 |
| 2025-02-18 | $18.45 | $18.54 | $18.28 | $18.36 | $18.36 | 172,355 |
| 2025-02-14 | $18.35 | $18.40 | $18.17 | $18.38 | $18.38 | 140,520 |
| 2025-02-13 | $18.13 | $18.32 | $18.09 | $18.32 | $18.32 | 138,505 |
| 2025-02-12 | $18.17 | $18.32 | $18.07 | $18.24 | $18.14 | 169,030 |
| 2025-02-11 | $18.26 | $18.35 | $18.23 | $18.35 | $18.25 | 217,167 |
| 2025-02-10 | $18.30 | $18.36 | $18.24 | $18.28 | $18.18 | 189,724 |
| 2025-02-07 | $18.48 | $18.48 | $18.22 | $18.26 | $18.16 | 166,835 |
| 2025-02-06 | $18.45 | $18.45 | $18.27 | $18.40 | $18.30 | 195,798 |
| 2025-02-05 | $18.30 | $18.38 | $18.21 | $18.34 | $18.24 | 140,646 |
| 2025-02-04 | $18.20 | $18.30 | $18.13 | $18.26 | $18.16 | 187,457 |
| 2025-02-03 | $18.01 | $18.27 | $18.01 | $18.15 | $18.05 | 189,271 |
| 2025-01-31 | $18.48 | $18.55 | $18.20 | $18.26 | $18.16 | 186,679 |
| 2025-01-30 | $18.32 | $18.43 | $18.23 | $18.35 | $18.25 | 130,987 |
| 2025-01-29 | $18.31 | $18.32 | $18.10 | $18.26 | $18.16 | 203,254 |
| 2025-01-28 | $18.20 | $18.29 | $18.09 | $18.27 | $18.17 | 125,687 |
| 2025-01-27 | $18.11 | $18.20 | $18.01 | $18.16 | $18.06 | 159,819 |
| 2025-01-24 | $18.54 | $18.55 | $18.33 | $18.44 | $18.34 | 140,800 |
| 2025-01-23 | $18.26 | $18.50 | $18.26 | $18.50 | $18.40 | 218,796 |
| 2025-01-22 | $18.43 | $18.49 | $18.24 | $18.45 | $18.35 | 208,038 |
| 2025-01-21 | $18.24 | $18.31 | $18.17 | $18.31 | $18.21 | 181,254 |
| 2025-01-17 | $18.12 | $18.19 | $18.04 | $18.14 | $18.14 | 192,850 |
| 2025-01-16 | $17.97 | $18.04 | $17.91 | $17.94 | $17.94 | 163,153 |
| 2025-01-15 | $17.80 | $18.00 | $17.70 | $17.95 | $17.95 | 255,743 |
| 2025-01-14 | $17.71 | $17.82 | $17.43 | $17.57 | $17.57 | 231,208 |
| 2025-01-13 | $17.40 | $17.56 | $17.28 | $17.54 | $17.54 | 205,420 |
| 2025-01-10 | $17.70 | $17.70 | $17.44 | $17.54 | $17.54 | 382,295 |
| 2025-01-08 | $17.82 | $17.88 | $17.56 | $17.73 | $17.73 | 252,875 |
| 2025-01-07 | $18.03 | $18.04 | $17.61 | $17.70 | $17.70 | 160,871 |
| 2025-01-06 | $17.98 | $18.10 | $17.87 | $17.92 | $17.92 | 124,812 |
| 2025-01-03 | $17.73 | $17.93 | $17.62 | $17.79 | $17.79 | 116,664 |
| 2025-01-02 | $17.79 | $17.84 | $17.45 | $17.56 | $17.56 | 160,634 |
| 2024-12-31 | $17.78 | $17.83 | $17.65 | $17.71 | $17.71 | 73,479 |
| 2024-12-30 | $17.70 | $17.97 | $17.56 | $17.75 | $17.75 | 136,702 |
| 2024-12-27 | $18.23 | $18.23 | $17.90 | $18.01 | $17.91 | 110,542 |
| 2024-12-26 | $18.14 | $18.27 | $18.04 | $18.24 | $18.14 | 112,953 |
| 2024-12-24 | $18.06 | $18.19 | $17.98 | $18.19 | $18.09 | 62,661 |
| 2024-12-23 | $17.90 | $18.00 | $17.80 | $17.98 | $17.88 | 172,012 |
| 2024-12-20 | $17.56 | $17.92 | $17.56 | $17.86 | $17.76 | 256,964 |
| 2024-12-19 | $17.86 | $17.86 | $17.54 | $17.56 | $17.46 | 369,051 |
| 2024-12-18 | $18.10 | $18.21 | $17.60 | $17.63 | $17.53 | 214,154 |
| 2024-12-17 | $18.17 | $18.23 | $18.07 | $18.11 | $18.01 | 142,815 |
| 2024-12-16 | $18.24 | $18.28 | $18.19 | $18.25 | $18.15 | 190,164 |
| 2024-12-13 | $18.28 | $18.31 | $18.13 | $18.18 | $18.08 | 159,876 |
| 2024-12-12 | $18.40 | $18.41 | $18.26 | $18.31 | $18.10 | 200,186 |
| 2024-12-11 | $18.38 | $18.48 | $18.34 | $18.40 | $18.40 | 169,048 |
| 2024-12-10 | $18.34 | $18.37 | $18.22 | $18.24 | $18.24 | 136,795 |
| 2024-12-09 | $18.51 | $18.52 | $18.33 | $18.34 | $18.34 | 131,936 |
| 2024-12-06 | $18.50 | $18.52 | $18.37 | $18.44 | $18.44 | 161,725 |
| 2024-12-05 | $18.32 | $18.40 | $18.28 | $18.36 | $18.36 | 180,115 |
| 2024-12-04 | $18.40 | $18.42 | $18.22 | $18.37 | $18.37 | 192,152 |
| 2024-12-03 | $18.24 | $18.30 | $18.17 | $18.28 | $18.28 | 241,256 |
| 2024-12-02 | $18.07 | $18.23 | $18.06 | $18.21 | $18.21 | 173,674 |
| 2024-11-29 | $18.09 | $18.15 | $17.98 | $18.14 | $18.14 | 64,140 |
| 2024-11-27 | $18.05 | $18.14 | $17.96 | $18.05 | $18.05 | 133,089 |
| 2024-11-26 | $18.01 | $18.16 | $18.00 | $18.06 | $18.06 | 211,345 |
| 2024-11-25 | $18.07 | $18.16 | $17.99 | $18.01 | $18.01 | 241,561 |
| 2024-11-22 | $17.92 | $18.03 | $17.89 | $18.01 | $18.01 | 143,799 |
| 2024-11-21 | $17.80 | $18.00 | $17.74 | $17.93 | $17.93 | 333,020 |
| 2024-11-20 | $17.91 | $17.91 | $17.67 | $17.80 | $17.80 | 363,016 |
| 2024-11-19 | $17.70 | $17.84 | $17.55 | $17.83 | $17.83 | 326,476 |
| 2024-11-18 | $17.65 | $17.80 | $17.63 | $17.66 | $17.66 | 223,780 |
| 2024-11-15 | $17.75 | $17.86 | $17.51 | $17.64 | $17.64 | 267,160 |
| 2024-11-14 | $18.14 | $18.18 | $17.81 | $17.87 | $17.87 | 240,027 |
| 2024-11-13 | $18.07 | $18.17 | $17.99 | $18.05 | $18.05 | 190,726 |
| 2024-11-12 | $18.23 | $18.24 | $18.01 | $18.17 | $18.07 | 196,315 |
| 2024-11-11 | $18.19 | $18.26 | $18.16 | $18.19 | $18.09 | 194,691 |
| 2024-11-08 | $18.14 | $18.21 | $18.09 | $18.15 | $18.05 | 198,194 |
| 2024-11-07 | $17.97 | $18.13 | $17.95 | $18.13 | $18.03 | 192,444 |
| 2024-11-06 | $17.79 | $17.88 | $17.73 | $17.88 | $17.78 | 284,508 |
| 2024-11-05 | $17.37 | $17.45 | $17.29 | $17.45 | $17.35 | 152,251 |
| 2024-11-04 | $17.33 | $17.33 | $17.16 | $17.26 | $17.16 | 150,253 |
| 2024-11-01 | $17.39 | $17.48 | $17.21 | $17.27 | $17.17 | 198,977 |
| 2024-10-31 | $17.60 | $17.60 | $17.30 | $17.32 | $17.22 | 280,034 |
| 2024-10-30 | $17.65 | $17.71 | $17.61 | $17.61 | $17.51 | 148,483 |
| 2024-10-29 | $17.66 | $17.68 | $17.58 | $17.65 | $17.55 | 123,260 |
| 2024-10-28 | $17.72 | $17.77 | $17.58 | $17.63 | $17.53 | 169,247 |
| 2024-10-25 | $17.79 | $17.83 | $17.49 | $17.60 | $17.60 | 208,092 |
| 2024-10-24 | $17.64 | $17.64 | $17.49 | $17.57 | $17.57 | 170,726 |
| 2024-10-23 | $17.69 | $17.70 | $17.45 | $17.54 | $17.54 | 221,326 |
| 2024-10-22 | $17.75 | $17.81 | $17.60 | $17.71 | $17.71 | 387,456 |
| 2024-10-21 | $17.60 | $17.69 | $17.50 | $17.69 | $17.69 | 198,875 |
| 2024-10-18 | $17.53 | $17.63 | $17.51 | $17.62 | $17.62 | 148,284 |
| 2024-10-17 | $17.71 | $17.71 | $17.50 | $17.53 | $17.53 | 158,993 |
| 2024-10-16 | $17.56 | $17.63 | $17.53 | $17.56 | $17.56 | 151,473 |
| 2024-10-15 | $17.82 | $17.82 | $17.55 | $17.60 | $17.60 | 166,589 |
| 2024-10-14 | $17.68 | $17.81 | $17.65 | $17.79 | $17.69 | 167,518 |
| 2024-10-11 | $17.59 | $17.65 | $17.54 | $17.62 | $17.52 | 189,655 |
| 2024-10-10 | $17.58 | $17.60 | $17.50 | $17.59 | $17.49 | 162,319 |
| 2024-10-09 | $17.38 | $17.55 | $17.35 | $17.54 | $17.44 | 155,590 |
| 2024-10-08 | $17.43 | $17.44 | $17.31 | $17.38 | $17.28 | 170,656 |
| 2024-10-07 | $17.47 | $17.48 | $17.23 | $17.28 | $17.18 | 201,204 |
| 2024-10-04 | $17.21 | $17.33 | $17.16 | $17.33 | $17.33 | 186,340 |
| 2024-10-03 | $17.04 | $17.19 | $16.91 | $17.15 | $17.15 | 158,908 |
| 2024-10-02 | $17.07 | $17.27 | $17.07 | $17.23 | $17.23 | 179,314 |
| 2024-10-01 | $17.27 | $17.35 | $17.06 | $17.14 | $17.14 | 288,904 |
| 2024-09-30 | $17.25 | $17.35 | $17.18 | $17.35 | $17.35 | 209,274 |
| 2024-09-27 | $17.26 | $17.30 | $17.20 | $17.27 | $17.27 | 134,734 |
| 2024-09-26 | $17.28 | $17.36 | $17.18 | $17.26 | $17.26 | 178,640 |
| 2024-09-25 | $17.25 | $17.28 | $17.15 | $17.21 | $17.21 | 155,285 |
| 2024-09-24 | $17.24 | $17.32 | $17.18 | $17.29 | $17.29 | 180,868 |
| 2024-09-23 | $17.19 | $17.28 | $17.13 | $17.27 | $17.27 | 134,295 |
| 2024-09-20 | $17.21 | $17.22 | $17.00 | $17.09 | $17.09 | 192,666 |
| 2024-09-19 | $17.13 | $17.29 | $17.12 | $17.19 | $17.19 | 195,125 |
| 2024-09-18 | $17.10 | $17.19 | $16.88 | $16.95 | $16.95 | 403,797 |
| 2024-09-17 | $16.84 | $17.08 | $16.84 | $16.97 | $16.97 | 265,627 |
| 2024-09-16 | $16.79 | $16.89 | $16.74 | $16.84 | $16.84 | 180,855 |
| 2024-09-13 | $16.87 | $16.92 | $16.73 | $16.84 | $16.84 | 124,217 |
| 2024-09-12 | $16.89 | $16.90 | $16.70 | $16.88 | $16.78 | 128,814 |
| 2024-09-11 | $16.54 | $16.72 | $16.30 | $16.72 | $16.72 | 144,194 |
| 2024-09-10 | $16.51 | $16.55 | $16.33 | $16.54 | $16.54 | 133,129 |
| 2024-09-09 | $16.43 | $16.49 | $16.30 | $16.44 | $16.44 | 172,183 |
| 2024-09-06 | $16.58 | $16.65 | $16.25 | $16.25 | $16.25 | 151,961 |
| 2024-09-05 | $16.64 | $16.77 | $16.45 | $16.62 | $16.62 | 131,087 |
| 2024-09-04 | $16.60 | $16.80 | $16.54 | $16.65 | $16.65 | 153,414 |
| 2024-09-03 | $17.00 | $17.00 | $16.58 | $16.67 | $16.67 | 212,055 |
| 2024-08-30 | $16.92 | $17.02 | $16.82 | $17.02 | $17.02 | 130,031 |
| 2024-08-29 | $17.10 | $17.11 | $16.82 | $16.88 | $16.88 | 207,267 |
| 2024-08-28 | $17.08 | $17.09 | $16.77 | $16.91 | $16.91 | 178,561 |
| 2024-08-27 | $16.99 | $17.10 | $16.91 | $17.03 | $17.03 | 116,532 |
| 2024-08-26 | $17.05 | $17.14 | $16.94 | $16.99 | $16.99 | 163,955 |
| 2024-08-23 | $16.84 | $17.08 | $16.83 | $17.03 | $17.03 | 120,165 |
| 2024-08-22 | $17.09 | $17.12 | $16.79 | $16.80 | $16.80 | 204,149 |
| 2024-08-21 | $16.97 | $17.09 | $16.93 | $17.07 | $17.07 | 122,896 |
| 2024-08-20 | $16.98 | $17.10 | $16.82 | $16.99 | $16.99 | 103,660 |
| 2024-08-19 | $16.83 | $17.03 | $16.79 | $16.98 | $16.98 | 207,246 |
| 2024-08-16 | $16.81 | $16.91 | $16.66 | $16.87 | $16.87 | 324,617 |
| 2024-08-15 | $16.54 | $16.76 | $16.48 | $16.76 | $16.76 | 142,041 |
| 2024-08-14 | $16.36 | $16.46 | $16.30 | $16.37 | $16.37 | 102,500 |
| 2024-08-13 | $16.21 | $16.44 | $16.11 | $16.35 | $16.35 | 172,575 |
| 2024-08-12 | $15.93 | $16.25 | $15.93 | $16.09 | $16.09 | 283,556 |
| 2024-08-09 | $15.93 | $16.13 | $15.87 | $16.02 | $16.02 | 202,994 |
| 2024-08-08 | $16.02 | $16.14 | $15.88 | $16.08 | $15.98 | 193,421 |
| 2024-08-07 | $15.94 | $16.12 | $15.80 | $15.80 | $15.70 | 174,136 |
| 2024-08-06 | $15.70 | $16.07 | $15.68 | $15.86 | $15.76 | 255,294 |
| 2024-08-05 | $15.45 | $15.83 | $15.30 | $15.71 | $15.61 | 401,398 |
| 2024-08-02 | $16.35 | $16.67 | $16.14 | $16.32 | $16.22 | 224,844 |
| 2024-08-01 | $16.96 | $17.01 | $16.49 | $16.64 | $16.53 | 302,580 |
| 2024-07-31 | $16.90 | $16.95 | $16.67 | $16.82 | $16.71 | 185,853 |
| 2024-07-30 | $16.87 | $16.87 | $16.57 | $16.65 | $16.55 | 159,398 |
| 2024-07-29 | $16.77 | $16.85 | $16.69 | $16.75 | $16.64 | 125,902 |
| 2024-07-26 | $16.74 | $16.84 | $16.65 | $16.72 | $16.61 | 118,968 |
| 2024-07-25 | $16.86 | $16.96 | $16.68 | $16.71 | $16.60 | 168,076 |
| 2024-07-24 | $17.09 | $17.17 | $16.86 | $16.88 | $16.77 | 210,241 |
| 2024-07-23 | $17.10 | $17.24 | $16.99 | $17.17 | $17.06 | 150,510 |
| 2024-07-22 | $17.04 | $17.14 | $16.93 | $17.06 | $16.95 | 153,615 |
| 2024-07-19 | $17.07 | $17.34 | $16.95 | $17.02 | $16.91 | 296,808 |
| 2024-07-18 | $17.11 | $17.17 | $16.86 | $16.97 | $16.86 | 216,922 |
| 2024-07-17 | $17.15 | $17.25 | $17.11 | $17.14 | $17.03 | 154,153 |
| 2024-07-16 | $17.22 | $17.36 | $17.22 | $17.34 | $17.23 | 136,085 |
| 2024-07-15 | $17.23 | $17.33 | $17.20 | $17.21 | $17.10 | 201,918 |
| 2024-07-12 | $17.26 | $17.39 | $17.23 | $17.23 | $17.12 | 131,312 |
| 2024-07-11 | $17.40 | $17.61 | $17.28 | $17.35 | $17.14 | 186,898 |
| 2024-07-10 | $17.25 | $17.57 | $17.23 | $17.51 | $17.30 | 393,272 |
| 2024-07-09 | $17.31 | $17.31 | $17.12 | $17.24 | $17.03 | 185,263 |
| 2024-07-08 | $17.21 | $17.25 | $17.11 | $17.22 | $17.01 | 225,979 |
| 2024-07-05 | $17.08 | $17.21 | $17.02 | $17.21 | $17.00 | 115,607 |
| 2024-07-03 | $16.96 | $17.10 | $16.96 | $17.08 | $16.87 | 70,297 |
| 2024-07-02 | $16.88 | $16.97 | $16.84 | $16.96 | $16.75 | 147,655 |
| 2024-07-01 | $16.84 | $16.96 | $16.78 | $16.82 | $16.61 | 177,074 |
| 2024-06-28 | $16.97 | $17.00 | $16.79 | $16.84 | $16.63 | 173,218 |
| 2024-06-27 | $16.90 | $16.99 | $16.84 | $16.92 | $16.71 | 132,360 |
| 2024-06-26 | $16.87 | $16.87 | $16.78 | $16.85 | $16.64 | 111,943 |
| 2024-06-25 | $16.89 | $16.90 | $16.75 | $16.84 | $16.63 | 137,722 |
| 2024-06-24 | $16.85 | $16.92 | $16.73 | $16.77 | $16.56 | 258,939 |
| 2024-06-21 | $16.86 | $16.90 | $16.77 | $16.89 | $16.68 | 194,556 |
| 2024-06-20 | $17.08 | $17.08 | $16.80 | $16.86 | $16.65 | 313,002 |
| 2024-06-18 | $16.84 | $16.94 | $16.80 | $16.92 | $16.71 | 208,994 |
| 2024-06-17 | $16.69 | $16.85 | $16.69 | $16.83 | $16.62 | 195,004 |
| 2024-06-14 | $16.64 | $16.77 | $16.58 | $16.77 | $16.56 | 183,330 |
| 2024-06-13 | $16.89 | $16.89 | $16.71 | $16.79 | $16.48 | 146,245 |
| 2024-06-12 | $16.81 | $16.93 | $16.71 | $16.75 | $16.44 | 170,743 |
| 2024-06-11 | $16.52 | $16.69 | $16.51 | $16.66 | $16.36 | 111,970 |
| 2024-06-10 | $16.53 | $16.68 | $16.52 | $16.58 | $16.27 | 116,030 |
| 2024-06-07 | $16.55 | $16.66 | $16.50 | $16.56 | $16.26 | 121,081 |
| 2024-06-06 | $16.49 | $16.67 | $16.44 | $16.59 | $16.29 | 194,846 |
| 2024-06-05 | $16.36 | $16.49 | $16.35 | $16.49 | $16.19 | 129,332 |
| 2024-06-04 | $16.30 | $16.37 | $16.22 | $16.33 | $16.03 | 111,378 |
| 2024-06-03 | $16.36 | $16.37 | $16.18 | $16.27 | $15.97 | 143,193 |
| 2024-05-31 | $16.19 | $16.33 | $15.98 | $16.23 | $15.93 | 157,754 |
| 2024-05-30 | $16.16 | $16.26 | $16.12 | $16.19 | $15.89 | 131,841 |
| 2024-05-29 | $16.10 | $16.27 | $16.07 | $16.15 | $15.86 | 142,088 |
| 2024-05-28 | $16.48 | $16.50 | $16.36 | $16.40 | $16.10 | 157,914 |
| 2024-05-24 | $16.22 | $16.49 | $16.22 | $16.46 | $16.46 | 173,166 |
| 2024-05-23 | $16.45 | $16.53 | $16.25 | $16.28 | $16.28 | 223,223 |
| 2024-05-22 | $16.41 | $16.50 | $16.32 | $16.44 | $16.44 | 211,864 |
| 2024-05-21 | $16.41 | $16.44 | $16.31 | $16.44 | $16.44 | 321,381 |
| 2024-05-20 | $16.31 | $16.39 | $16.27 | $16.34 | $16.34 | 231,786 |
| 2024-05-17 | $16.24 | $16.34 | $16.22 | $16.26 | $16.26 | 160,029 |
| 2024-05-16 | $16.25 | $16.32 | $16.21 | $16.27 | $16.27 | 155,163 |
| 2024-05-15 | $16.23 | $16.28 | $16.10 | $16.25 | $16.25 | 219,596 |
| 2024-05-14 | $16.07 | $16.19 | $16.07 | $16.19 | $16.19 | 225,593 |
| 2024-05-13 | $16.10 | $16.13 | $15.98 | $16.01 | $16.01 | 164,996 |
| 2024-05-10 | $16.11 | $16.19 | $16.09 | $16.16 | $16.06 | 152,288 |
| 2024-05-09 | $16.09 | $16.14 | $16.01 | $16.13 | $16.03 | 172,670 |
| 2024-05-08 | $16.01 | $16.09 | $15.96 | $16.03 | $15.93 | 186,909 |
| 2024-05-07 | $16.04 | $16.14 | $16.02 | $16.10 | $16.00 | 128,789 |
| 2024-05-06 | $15.92 | $16.01 | $15.89 | $16.00 | $15.90 | 191,345 |
| 2024-05-03 | $15.80 | $15.95 | $15.73 | $15.86 | $15.76 | 185,732 |
| 2024-05-02 | $15.68 | $15.74 | $15.52 | $15.71 | $15.61 | 114,398 |
| 2024-05-01 | $15.72 | $15.75 | $15.50 | $15.54 | $15.44 | 228,862 |
| 2024-04-30 | $15.89 | $15.89 | $15.54 | $15.56 | $15.46 | 263,942 |
| 2024-04-29 | $15.88 | $15.89 | $15.74 | $15.76 | $15.66 | 153,581 |
| 2024-04-26 | $15.77 | $15.87 | $15.73 | $15.79 | $15.69 | 210,856 |
| 2024-04-25 | $15.61 | $15.72 | $15.50 | $15.64 | $15.54 | 152,970 |
| 2024-04-24 | $15.84 | $15.86 | $15.69 | $15.76 | $15.66 | 132,678 |
| 2024-04-23 | $15.64 | $15.90 | $15.64 | $15.77 | $15.67 | 258,384 |
| 2024-04-22 | $15.36 | $15.56 | $15.31 | $15.55 | $15.45 | 156,308 |
| 2024-04-19 | $15.59 | $15.62 | $15.22 | $15.29 | $15.19 | 431,605 |
| 2024-04-18 | $15.51 | $15.60 | $15.39 | $15.47 | $15.37 | 210,115 |
| 2024-04-17 | $15.57 | $15.67 | $15.43 | $15.43 | $15.33 | 227,059 |
| 2024-04-16 | $15.60 | $15.67 | $15.53 | $15.56 | $15.46 | 209,481 |
| 2024-04-15 | $15.90 | $16.00 | $15.54 | $15.56 | $15.46 | 241,044 |
| 2024-04-12 | $16.04 | $16.13 | $15.80 | $15.83 | $15.83 | 166,057 |
| 2024-04-11 | $16.05 | $16.22 | $16.04 | $16.18 | $16.18 | 191,436 |
| 2024-04-10 | $16.20 | $16.20 | $16.06 | $16.12 | $16.02 | 204,508 |
| 2024-04-09 | $16.34 | $16.34 | $16.10 | $16.25 | $16.15 | 201,823 |
| 2024-04-08 | $16.21 | $16.33 | $16.17 | $16.22 | $16.12 | 213,593 |
| 2024-04-05 | $16.13 | $16.23 | $16.07 | $16.14 | $16.04 | 249,642 |
| 2024-04-04 | $16.30 | $16.41 | $16.06 | $16.11 | $16.01 | 221,192 |
| 2024-04-03 | $16.19 | $16.31 | $16.19 | $16.28 | $16.18 | 159,106 |
| 2024-04-02 | $16.09 | $16.23 | $16.08 | $16.23 | $16.13 | 161,157 |
| 2024-04-01 | $16.26 | $16.40 | $16.26 | $16.35 | $16.25 | 225,896 |
| 2024-03-28 | $16.33 | $16.43 | $16.33 | $16.37 | $16.27 | 182,616 |
| 2024-03-27 | $16.36 | $16.38 | $16.27 | $16.33 | $16.23 | 155,714 |
| 2024-03-26 | $16.32 | $16.40 | $16.30 | $16.30 | $16.20 | 106,548 |
| 2024-03-25 | $16.30 | $16.43 | $16.29 | $16.33 | $16.23 | 237,446 |
| 2024-03-22 | $16.32 | $16.42 | $16.30 | $16.39 | $16.29 | 241,367 |
| 2024-03-21 | $16.45 | $16.45 | $16.32 | $16.36 | $16.26 | 370,725 |
| 2024-03-20 | $16.00 | $16.28 | $15.99 | $16.27 | $16.17 | 219,165 |
| 2024-03-19 | $15.89 | $16.11 | $15.89 | $16.00 | $15.90 | 168,314 |
| 2024-03-18 | $15.86 | $16.04 | $15.86 | $15.94 | $15.84 | 149,813 |
| 2024-03-15 | $15.89 | $15.96 | $15.83 | $15.83 | $15.73 | 128,332 |
| 2024-03-14 | $16.21 | $16.21 | $15.90 | $15.97 | $15.87 | 175,336 |
| 2024-03-13 | $16.11 | $16.18 | $16.07 | $16.13 | $16.03 | 182,869 |
| 2024-03-12 | $16.16 | $16.20 | $16.00 | $16.19 | $15.99 | 201,190 |
| 2024-03-11 | $16.03 | $16.12 | $15.96 | $16.08 | $15.88 | 140,822 |
| 2024-03-08 | $16.09 | $16.22 | $16.01 | $16.02 | $15.82 | 201,188 |
| 2024-03-07 | $16.15 | $16.26 | $16.06 | $16.09 | $15.89 | 213,884 |
| 2024-03-06 | $15.94 | $16.22 | $15.94 | $16.03 | $15.83 | 262,411 |
| 2024-03-05 | $16.00 | $16.00 | $15.81 | $15.90 | $15.70 | 188,005 |
| 2024-03-04 | $15.93 | $16.06 | $15.93 | $16.01 | $15.81 | 250,415 |
| 2024-03-01 | $15.97 | $16.03 | $15.91 | $15.99 | $15.99 | 237,022 |
| 2024-02-29 | $15.84 | $15.95 | $15.83 | $15.93 | $15.93 | 170,850 |
| 2024-02-28 | $15.84 | $15.85 | $15.78 | $15.84 | $15.84 | 140,612 |
| 2024-02-27 | $15.81 | $15.87 | $15.77 | $15.84 | $15.84 | 165,749 |
| 2024-02-26 | $15.96 | $15.96 | $15.80 | $15.83 | $15.83 | 196,924 |
| 2024-02-23 | $15.93 | $15.99 | $15.88 | $15.94 | $15.94 | 214,141 |
| 2024-02-22 | $15.76 | $15.95 | $15.61 | $15.86 | $15.86 | 326,946 |
| 2024-02-21 | $15.54 | $15.69 | $15.53 | $15.64 | $15.64 | 252,450 |
| 2024-02-20 | $15.77 | $15.77 | $15.56 | $15.60 | $15.60 | 389,577 |
| 2024-02-16 | $15.72 | $15.78 | $15.60 | $15.68 | $15.68 | 270,922 |
| 2024-02-15 | $15.74 | $15.78 | $15.68 | $15.72 | $15.72 | 185,037 |
| 2024-02-14 | $15.65 | $15.69 | $15.55 | $15.68 | $15.68 | 238,637 |
| 2024-02-13 | $15.56 | $15.63 | $15.41 | $15.53 | $15.53 | 228,130 |
| 2024-02-12 | $15.79 | $15.90 | $15.74 | $15.76 | $15.76 | 223,046 |
| 2024-02-09 | $15.67 | $15.77 | $15.67 | $15.74 | $15.74 | 196,145 |
| 2024-02-08 | $15.74 | $15.79 | $15.67 | $15.77 | $15.67 | 198,311 |
| 2024-02-07 | $15.59 | $15.78 | $15.59 | $15.72 | $15.72 | 270,741 |
| 2024-02-06 | $15.56 | $15.70 | $15.53 | $15.59 | $15.59 | 268,108 |
| 2024-02-05 | $15.57 | $15.59 | $15.41 | $15.56 | $15.56 | 241,505 |
| 2024-02-02 | $15.66 | $15.77 | $15.60 | $15.64 | $15.64 | 204,279 |
| 2024-02-01 | $15.45 | $15.65 | $15.45 | $15.62 | $15.62 | 214,451 |
| 2024-01-31 | $15.64 | $15.67 | $15.44 | $15.46 | $15.46 | 204,342 |
| 2024-01-30 | $15.56 | $15.71 | $15.54 | $15.63 | $15.63 | 319,684 |
| 2024-01-29 | $15.49 | $15.59 | $15.40 | $15.58 | $15.58 | 191,667 |
| 2024-01-26 | $15.40 | $15.42 | $15.31 | $15.39 | $15.39 | 183,957 |
| 2024-01-25 | $15.41 | $15.54 | $15.38 | $15.40 | $15.40 | 210,852 |
| 2024-01-24 | $15.34 | $15.49 | $15.24 | $15.40 | $15.40 | 208,904 |
| 2024-01-23 | $15.17 | $15.27 | $15.15 | $15.27 | $15.27 | 201,674 |
| 2024-01-22 | $15.16 | $15.25 | $15.15 | $15.23 | $15.23 | 232,263 |
| 2024-01-19 | $15.05 | $15.14 | $14.96 | $15.08 | $15.08 | 291,691 |
| 2024-01-18 | $14.97 | $15.10 | $14.93 | $15.04 | $15.04 | 253,128 |
| 2024-01-17 | $14.95 | $15.02 | $14.78 | $14.93 | $14.93 | 156,697 |
| 2024-01-16 | $14.96 | $15.11 | $14.96 | $15.03 | $15.03 | 243,859 |
| 2024-01-12 | $15.15 | $15.19 | $14.95 | $15.11 | $15.11 | 160,183 |
| 2024-01-11 | $15.17 | $15.17 | $14.94 | $15.11 | $15.11 | 450,036 |
| 2024-01-10 | $14.96 | $15.04 | $14.91 | $15.03 | $15.03 | 251,395 |
| 2024-01-09 | $14.84 | $15.00 | $14.76 | $14.91 | $14.91 | 189,179 |
| 2024-01-08 | $14.67 | $14.95 | $14.65 | $14.95 | $14.95 | 195,858 |
| 2024-01-05 | $14.49 | $14.68 | $14.49 | $14.64 | $14.64 | 188,202 |
| 2024-01-04 | $14.49 | $14.69 | $14.49 | $14.58 | $14.58 | 199,106 |
| 2024-01-03 | $14.62 | $14.66 | $14.52 | $14.53 | $14.53 | 173,949 |
| 2024-01-02 | $14.79 | $14.85 | $14.64 | $14.72 | $14.72 | 162,746 |
| 2023-12-29 | $15.05 | $15.05 | $14.84 | $14.87 | $14.87 | 224,013 |
| 2023-12-28 | $15.10 | $15.13 | $14.99 | $15.05 | $15.05 | 181,695 |
| 2023-12-27 | $15.16 | $15.23 | $14.97 | $15.17 | $15.07 | 244,226 |
| 2023-12-26 | $14.91 | $15.07 | $14.91 | $15.04 | $14.94 | 195,052 |
| 2023-12-22 | $14.90 | $15.03 | $14.76 | $14.87 | $14.77 | 273,572 |
| 2023-12-21 | $14.76 | $14.90 | $14.70 | $14.88 | $14.78 | 229,767 |
| 2023-12-20 | $14.95 | $15.11 | $14.70 | $14.72 | $14.62 | 396,859 |
| 2023-12-19 | $14.72 | $14.97 | $14.72 | $14.95 | $14.85 | 311,558 |
| 2023-12-18 | $14.78 | $14.86 | $14.67 | $14.75 | $14.65 | 398,265 |
| 2023-12-15 | $14.66 | $14.72 | $14.56 | $14.63 | $14.53 | 251,542 |
| 2023-12-14 | $14.63 | $14.76 | $14.53 | $14.62 | $14.52 | 372,557 |
| 2023-12-13 | $14.20 | $14.58 | $14.20 | $14.53 | $14.43 | 342,003 |
| 2023-12-12 | $14.21 | $14.24 | $14.16 | $14.20 | $14.10 | 240,210 |
| 2023-12-11 | $14.30 | $14.31 | $14.16 | $14.22 | $14.12 | 230,763 |
| 2023-12-08 | $14.20 | $14.39 | $14.15 | $14.35 | $14.35 | 191,088 |
| 2023-12-07 | $14.25 | $14.29 | $14.15 | $14.19 | $14.19 | 198,508 |
| 2023-12-06 | $14.32 | $14.40 | $14.10 | $14.16 | $14.16 | 281,667 |
| 2023-12-05 | $14.22 | $14.36 | $14.18 | $14.29 | $14.29 | 187,852 |
| 2023-12-04 | $14.35 | $14.45 | $14.21 | $14.31 | $14.31 | 192,997 |
| 2023-12-01 | $14.38 | $14.62 | $14.35 | $14.52 | $14.52 | 289,508 |
| 2023-11-30 | $14.38 | $14.45 | $14.30 | $14.44 | $14.44 | 212,624 |
| 2023-11-29 | $14.24 | $14.41 | $14.24 | $14.39 | $14.39 | 379,386 |
| 2023-11-28 | $14.13 | $14.29 | $14.11 | $14.21 | $14.21 | 233,246 |
| 2023-11-27 | $14.10 | $14.25 | $14.03 | $14.22 | $14.22 | 218,595 |
| 2023-11-24 | $14.19 | $14.22 | $14.14 | $14.15 | $14.15 | 55,290 |
| 2023-11-22 | $14.11 | $14.24 | $14.11 | $14.21 | $14.21 | 280,270 |
| 2023-11-21 | $13.91 | $14.10 | $13.91 | $14.08 | $14.08 | 261,435 |
| 2023-11-20 | $13.94 | $14.02 | $13.82 | $14.00 | $14.00 | 395,178 |
| 2023-11-17 | $13.74 | $13.80 | $13.73 | $13.78 | $13.78 | 198,433 |
| 2023-11-16 | $13.71 | $13.80 | $13.70 | $13.74 | $13.74 | 212,120 |
| 2023-11-15 | $13.79 | $13.85 | $13.69 | $13.80 | $13.80 | 245,234 |
| 2023-11-14 | $13.59 | $13.85 | $13.59 | $13.70 | $13.70 | 281,023 |
| 2023-11-13 | $13.42 | $13.54 | $13.42 | $13.49 | $13.49 | 166,836 |
| 2023-11-10 | $13.31 | $13.55 | $13.31 | $13.55 | $13.45 | 251,691 |
| 2023-11-09 | $13.51 | $13.57 | $13.28 | $13.31 | $13.21 | 291,778 |
| 2023-11-08 | $13.69 | $13.69 | $13.50 | $13.53 | $13.43 | 281,678 |
| 2023-11-07 | $13.48 | $13.70 | $13.40 | $13.63 | $13.53 | 227,017 |
| 2023-11-06 | $13.85 | $13.85 | $13.60 | $13.62 | $13.52 | 251,990 |
| 2023-11-03 | $13.69 | $13.78 | $13.61 | $13.75 | $13.65 | 291,713 |
| 2023-11-02 | $13.29 | $13.57 | $13.25 | $13.50 | $13.40 | 258,435 |
| 2023-11-01 | $12.84 | $13.08 | $12.84 | $13.06 | $12.96 | 173,090 |
| 2023-10-31 | $12.78 | $12.87 | $12.71 | $12.83 | $12.73 | 197,147 |
| 2023-10-30 | $12.70 | $12.78 | $12.61 | $12.70 | $12.60 | 275,469 |
| 2023-10-27 | $12.69 | $12.77 | $12.50 | $12.54 | $12.45 | 244,162 |
| 2023-10-26 | $12.91 | $12.97 | $12.53 | $12.63 | $12.53 | 476,592 |
| 2023-10-25 | $13.23 | $13.23 | $12.88 | $12.90 | $12.80 | 247,080 |
| 2023-10-24 | $13.18 | $13.45 | $13.10 | $13.23 | $13.13 | 269,995 |
| 2023-10-23 | $13.28 | $13.47 | $13.14 | $13.18 | $13.08 | 320,444 |
| 2023-10-20 | $13.49 | $13.52 | $13.29 | $13.31 | $13.21 | 413,769 |
| 2023-10-19 | $13.72 | $13.79 | $13.46 | $13.54 | $13.44 | 351,266 |
| 2023-10-18 | $13.71 | $13.78 | $13.50 | $13.63 | $13.53 | 323,777 |
| 2023-10-17 | $13.76 | $13.84 | $13.70 | $13.80 | $13.70 | 168,971 |
| 2023-10-16 | $13.76 | $13.89 | $13.76 | $13.81 | $13.71 | 172,154 |
| 2023-10-13 | $13.79 | $13.94 | $13.70 | $13.72 | $13.62 | 138,835 |
| 2023-10-12 | $13.96 | $14.01 | $13.78 | $13.82 | $13.72 | 149,838 |
| 2023-10-11 | $14.01 | $14.12 | $13.89 | $14.06 | $13.85 | 270,245 |
| 2023-10-10 | $13.98 | $14.15 | $13.98 | $13.99 | $13.78 | 186,101 |
| 2023-10-09 | $13.96 | $14.05 | $13.85 | $14.04 | $13.83 | 117,616 |
| 2023-10-06 | $13.94 | $14.07 | $13.75 | $13.95 | $13.74 | 234,341 |
| 2023-10-05 | $13.86 | $13.99 | $13.59 | $13.80 | $13.60 | 259,267 |
| 2023-10-04 | $13.76 | $13.82 | $13.67 | $13.75 | $13.55 | 182,216 |
| 2023-10-03 | $13.95 | $14.06 | $13.74 | $13.76 | $13.56 | 225,081 |
| 2023-10-02 | $13.99 | $14.12 | $13.96 | $14.03 | $13.82 | 167,769 |
| 2023-09-29 | $14.22 | $14.33 | $14.00 | $14.07 | $13.86 | 180,769 |
| 2023-09-28 | $13.96 | $14.22 | $13.95 | $14.19 | $13.98 | 184,826 |
| 2023-09-27 | $14.06 | $14.15 | $13.96 | $14.05 | $13.84 | 173,508 |
| 2023-09-26 | $14.23 | $14.29 | $14.03 | $14.05 | $13.84 | 206,495 |
| 2023-09-25 | $14.38 | $14.44 | $14.29 | $14.30 | $14.09 | 132,473 |
| 2023-09-22 | $14.37 | $14.62 | $14.37 | $14.49 | $14.27 | 184,973 |
| 2023-09-21 | $14.45 | $14.59 | $14.39 | $14.42 | $14.21 | 206,590 |
| 2023-09-20 | $14.76 | $14.88 | $14.65 | $14.65 | $14.43 | 162,350 |
| 2023-09-19 | $14.79 | $14.87 | $14.72 | $14.74 | $14.74 | 201,858 |
| 2023-09-18 | $14.68 | $14.88 | $14.57 | $14.88 | $14.88 | 384,348 |
| 2023-09-15 | $14.61 | $14.61 | $14.39 | $14.55 | $14.55 | 200,820 |
| 2023-09-14 | $14.75 | $14.75 | $14.41 | $14.50 | $14.50 | 183,822 |
| 2023-09-13 | $14.74 | $14.76 | $14.54 | $14.58 | $14.58 | 167,645 |
| 2023-09-12 | $14.75 | $14.80 | $14.63 | $14.67 | $14.67 | 110,472 |
| 2023-09-11 | $14.77 | $14.86 | $14.69 | $14.75 | $14.75 | 140,319 |
| 2023-09-08 | $14.72 | $14.87 | $14.72 | $14.82 | $14.72 | 135,968 |
| 2023-09-07 | $14.66 | $14.78 | $14.65 | $14.75 | $14.65 | 150,554 |
| 2023-09-06 | $14.92 | $14.99 | $14.68 | $14.76 | $14.66 | 150,688 |
| 2023-09-05 | $14.90 | $14.97 | $14.77 | $14.87 | $14.77 | 127,069 |
| 2023-09-01 | $15.05 | $15.14 | $14.80 | $14.94 | $14.84 | 124,072 |
| 2023-08-31 | $14.94 | $15.03 | $14.84 | $14.87 | $14.77 | 168,129 |
| 2023-08-30 | $14.72 | $14.99 | $14.72 | $14.89 | $14.79 | 199,328 |
| 2023-08-29 | $14.35 | $14.79 | $14.35 | $14.76 | $14.65 | 262,036 |
| 2023-08-28 | $14.45 | $14.48 | $14.27 | $14.35 | $14.25 | 153,447 |
| 2023-08-25 | $14.21 | $14.35 | $14.16 | $14.28 | $14.18 | 132,565 |
| 2023-08-24 | $14.54 | $14.57 | $14.21 | $14.22 | $14.12 | 158,359 |
| 2023-08-23 | $14.29 | $14.46 | $14.28 | $14.45 | $14.35 | 141,259 |
| 2023-08-22 | $14.34 | $14.44 | $14.24 | $14.28 | $14.18 | 242,910 |
| 2023-08-21 | $14.33 | $14.39 | $14.22 | $14.35 | $14.25 | 167,488 |
| 2023-08-18 | $14.25 | $14.41 | $14.23 | $14.33 | $14.23 | 216,388 |
| 2023-08-17 | $14.75 | $14.75 | $14.38 | $14.42 | $14.32 | 406,841 |
| 2023-08-16 | $14.62 | $14.67 | $14.53 | $14.58 | $14.48 | 168,652 |
| 2023-08-15 | $14.77 | $14.79 | $14.57 | $14.62 | $14.52 | 148,532 |
| 2023-08-14 | $14.69 | $14.79 | $14.69 | $14.78 | $14.68 | 140,904 |
| 2023-08-11 | $14.96 | $15.00 | $14.66 | $14.69 | $14.59 | 191,810 |
| 2023-08-10 | $15.05 | $15.15 | $14.91 | $14.96 | $14.86 | 110,651 |
| 2023-08-09 | $15.11 | $15.20 | $15.00 | $15.06 | $14.85 | 137,052 |
| 2023-08-08 | $14.96 | $15.14 | $14.94 | $15.11 | $14.90 | 221,642 |
| 2023-08-07 | $14.77 | $15.08 | $14.77 | $15.05 | $14.84 | 192,167 |
| 2023-08-04 | $14.95 | $14.95 | $14.74 | $14.79 | $14.59 | 169,311 |
| 2023-08-03 | $14.80 | $14.86 | $14.68 | $14.79 | $14.59 | 193,358 |
| 2023-08-02 | $15.25 | $15.25 | $14.78 | $14.85 | $14.65 | 266,078 |
| 2023-08-01 | $15.22 | $15.33 | $15.19 | $15.28 | $15.07 | 159,557 |
| 2023-07-31 | $15.23 | $15.33 | $15.22 | $15.24 | $15.03 | 150,169 |
| 2023-07-28 | $15.03 | $15.24 | $15.01 | $15.23 | $15.02 | 114,489 |
| 2023-07-27 | $15.04 | $15.23 | $14.90 | $14.96 | $14.75 | 177,600 |
| 2023-07-26 | $15.12 | $15.13 | $14.91 | $15.00 | $14.80 | 254,766 |
| 2023-07-25 | $15.10 | $15.25 | $15.09 | $15.12 | $14.91 | 121,051 |
| 2023-07-24 | $15.12 | $15.26 | $15.04 | $15.06 | $14.85 | 190,584 |
| 2023-07-21 | $15.20 | $15.33 | $14.96 | $15.05 | $15.05 | 263,322 |
| 2023-07-20 | $15.33 | $15.43 | $15.11 | $15.18 | $15.18 | 429,472 |
| 2023-07-19 | $15.37 | $15.37 | $15.18 | $15.28 | $15.28 | 240,474 |
| 2023-07-18 | $14.94 | $15.19 | $14.91 | $15.17 | $15.17 | 227,676 |
| 2023-07-17 | $14.85 | $14.98 | $14.85 | $14.94 | $14.94 | 177,911 |
| 2023-07-14 | $14.82 | $14.95 | $14.82 | $14.85 | $14.85 | 184,473 |
| 2023-07-13 | $14.81 | $15.00 | $14.81 | $14.85 | $14.85 | 193,372 |
| 2023-07-12 | $14.85 | $14.95 | $14.82 | $14.92 | $14.92 | 170,259 |
| 2023-07-11 | $14.53 | $14.68 | $14.48 | $14.67 | $14.67 | 201,456 |
| 2023-07-10 | $14.57 | $14.61 | $14.44 | $14.55 | $14.55 | 264,861 |
| 2023-07-07 | $14.61 | $14.70 | $14.51 | $14.51 | $14.51 | 221,881 |
| 2023-07-06 | $14.68 | $14.71 | $14.51 | $14.64 | $14.64 | 194,356 |
| 2023-07-05 | $14.85 | $14.89 | $14.75 | $14.81 | $14.81 | 147,807 |
| 2023-07-03 | $14.75 | $14.89 | $14.75 | $14.86 | $14.86 | 94,115 |
| 2023-06-30 | $14.70 | $14.79 | $14.69 | $14.75 | $14.75 | 143,455 |
| 2023-06-29 | $14.39 | $14.60 | $14.39 | $14.51 | $14.51 | 140,038 |
| 2023-06-28 | $14.42 | $14.52 | $14.39 | $14.51 | $14.51 | 117,967 |
| 2023-06-27 | $14.39 | $14.45 | $14.28 | $14.39 | $14.39 | 192,947 |
| 2023-06-26 | $14.38 | $14.51 | $14.25 | $14.26 | $14.26 | 221,654 |
| 2023-06-23 | $14.50 | $14.50 | $14.36 | $14.42 | $14.42 | 163,744 |
| 2023-06-22 | $14.46 | $14.57 | $14.46 | $14.54 | $14.54 | 194,380 |
| 2023-06-21 | $14.59 | $14.60 | $14.48 | $14.51 | $14.51 | 240,284 |
| 2023-06-20 | $14.49 | $14.60 | $14.42 | $14.56 | $14.56 | 226,394 |
| 2023-06-16 | $14.85 | $14.92 | $14.53 | $14.57 | $14.57 | 389,336 |
| 2023-06-15 | $14.31 | $14.66 | $14.31 | $14.60 | $14.60 | 232,487 |
| 2023-06-14 | $14.35 | $14.48 | $14.24 | $14.37 | $14.37 | 170,818 |
| 2023-06-13 | $14.31 | $14.43 | $14.27 | $14.36 | $14.36 | 158,775 |
| 2023-06-12 | $14.25 | $14.26 | $14.16 | $14.23 | $14.23 | 173,927 |
| 2023-06-09 | $14.15 | $14.24 | $14.12 | $14.16 | $14.16 | 110,555 |
| 2023-06-08 | $14.06 | $14.27 | $14.06 | $14.25 | $14.15 | 208,419 |
| 2023-06-07 | $14.25 | $14.26 | $14.07 | $14.09 | $13.99 | 184,024 |
| 2023-06-06 | $14.05 | $14.15 | $13.92 | $14.15 | $14.05 | 186,641 |
| 2023-06-05 | $14.13 | $14.13 | $13.99 | $14.03 | $13.93 | 163,633 |
| 2023-06-02 | $13.87 | $14.06 | $13.87 | $14.04 | $13.94 | 206,704 |
| 2023-06-01 | $13.75 | $13.83 | $13.60 | $13.76 | $13.66 | 231,587 |
| 2023-05-31 | $13.69 | $13.78 | $13.51 | $13.62 | $13.52 | 186,924 |
| 2023-05-30 | $13.81 | $13.87 | $13.64 | $13.71 | $13.61 | 220,528 |
| 2023-05-26 | $13.48 | $13.67 | $13.42 | $13.66 | $13.56 | 133,879 |
| 2023-05-25 | $13.41 | $13.47 | $13.32 | $13.42 | $13.32 | 172,025 |
| 2023-05-24 | $13.44 | $13.47 | $13.25 | $13.29 | $13.19 | 184,328 |
| 2023-05-23 | $13.64 | $13.66 | $13.40 | $13.42 | $13.32 | 267,989 |
| 2023-05-22 | $13.76 | $13.82 | $13.66 | $13.67 | $13.57 | 192,307 |
| 2023-05-19 | $13.82 | $13.88 | $13.66 | $13.72 | $13.72 | 328,325 |
| 2023-05-18 | $13.74 | $13.77 | $13.53 | $13.76 | $13.76 | 347,292 |
| 2023-05-17 | $13.50 | $13.60 | $13.35 | $13.57 | $13.57 | 225,502 |
| 2023-05-16 | $13.38 | $13.47 | $13.37 | $13.39 | $13.39 | 165,850 |
| 2023-05-15 | $13.44 | $13.54 | $13.33 | $13.48 | $13.48 | 278,936 |
| 2023-05-12 | $13.56 | $13.64 | $13.43 | $13.54 | $13.54 | 123,746 |
| 2023-05-11 | $13.55 | $13.57 | $13.47 | $13.56 | $13.56 | 148,486 |
| 2023-05-10 | $13.83 | $13.83 | $13.56 | $13.67 | $13.57 | 153,552 |
| 2023-05-09 | $13.81 | $13.81 | $13.57 | $13.62 | $13.52 | 235,962 |
| 2023-05-08 | $13.75 | $13.76 | $13.52 | $13.69 | $13.59 | 194,977 |
| 2023-05-05 | $13.48 | $13.73 | $13.47 | $13.71 | $13.61 | 219,753 |
| 2023-05-04 | $13.46 | $13.49 | $13.26 | $13.38 | $13.28 | 268,602 |
| 2023-05-03 | $13.66 | $13.77 | $13.55 | $13.57 | $13.57 | 161,986 |
| 2023-05-02 | $13.86 | $13.86 | $13.52 | $13.64 | $13.64 | 213,837 |
| 2023-05-01 | $13.79 | $13.90 | $13.76 | $13.85 | $13.85 | 263,917 |
| 2023-04-28 | $13.76 | $13.94 | $13.61 | $13.76 | $13.76 | 500,646 |
| 2023-04-27 | $13.73 | $13.83 | $13.68 | $13.80 | $13.80 | 177,352 |
| 2023-04-26 | $13.72 | $13.76 | $13.59 | $13.66 | $13.66 | 117,089 |
| 2023-04-25 | $13.86 | $13.88 | $13.62 | $13.69 | $13.69 | 184,570 |
| 2023-04-24 | $14.05 | $14.10 | $13.90 | $13.96 | $13.96 | 168,412 |
| 2023-04-21 | $14.04 | $14.06 | $13.94 | $14.03 | $14.03 | 107,350 |
| 2023-04-20 | $14.09 | $14.14 | $13.91 | $14.01 | $14.01 | 329,572 |
| 2023-04-19 | $13.88 | $14.00 | $13.88 | $13.99 | $13.99 | 161,409 |
| 2023-04-18 | $13.96 | $14.04 | $13.90 | $13.97 | $13.97 | 211,511 |
| 2023-04-17 | $14.07 | $14.07 | $13.87 | $13.95 | $13.95 | 160,237 |
| 2023-04-14 | $13.98 | $14.06 | $13.85 | $13.97 | $13.97 | 127,769 |
| 2023-04-13 | $13.79 | $14.04 | $13.75 | $13.99 | $13.99 | 109,663 |
| 2023-04-12 | $14.11 | $14.14 | $13.83 | $13.89 | $13.79 | 168,635 |
| 2023-04-11 | $14.03 | $14.06 | $13.88 | $13.92 | $13.82 | 204,821 |
| 2023-04-10 | $13.93 | $13.93 | $13.74 | $13.90 | $13.80 | 230,912 |
| 2023-04-06 | $13.85 | $13.99 | $13.74 | $13.82 | $13.82 | 184,505 |
| 2023-04-05 | $13.80 | $13.90 | $13.70 | $13.74 | $13.74 | 191,659 |
| 2023-04-04 | $14.05 | $14.09 | $13.84 | $13.90 | $13.90 | 193,426 |
| 2023-04-03 | $14.03 | $14.09 | $13.91 | $14.07 | $14.07 | 197,459 |
| 2023-03-31 | $13.77 | $14.04 | $13.72 | $14.00 | $14.00 | 160,122 |
| 2023-03-30 | $13.64 | $13.81 | $13.64 | $13.76 | $13.76 | 189,417 |
| 2023-03-29 | $13.47 | $13.65 | $13.47 | $13.62 | $13.62 | 170,539 |
| 2023-03-28 | $13.42 | $13.50 | $13.32 | $13.43 | $13.43 | 178,556 |
| 2023-03-27 | $13.33 | $13.60 | $13.33 | $13.56 | $13.56 | 253,470 |
| 2023-03-24 | $13.45 | $13.49 | $13.29 | $13.49 | $13.49 | 177,051 |
| 2023-03-23 | $13.65 | $13.73 | $13.32 | $13.47 | $13.47 | 238,915 |
| 2023-03-22 | $13.60 | $13.79 | $13.47 | $13.47 | $13.47 | 204,240 |
| 2023-03-21 | $13.60 | $13.71 | $13.53 | $13.58 | $13.58 | 149,381 |
| 2023-03-20 | $13.45 | $13.76 | $13.30 | $13.49 | $13.49 | 358,621 |
| 2023-03-17 | $13.40 | $13.45 | $13.18 | $13.28 | $13.28 | 204,104 |
| 2023-03-16 | $13.02 | $13.46 | $13.02 | $13.37 | $13.37 | 178,394 |
| 2023-03-15 | $13.11 | $13.21 | $12.97 | $13.15 | $13.15 | 207,498 |
| 2023-03-14 | $13.34 | $13.49 | $13.20 | $13.38 | $13.38 | 250,065 |
| 2023-03-13 | $13.50 | $13.60 | $13.16 | $13.18 | $13.18 | 257,733 |
| 2023-03-10 | $13.73 | $13.78 | $13.35 | $13.47 | $13.37 | 142,523 |
| 2023-03-09 | $14.08 | $14.22 | $13.66 | $13.72 | $13.61 | 186,790 |
| 2023-03-08 | $14.11 | $14.20 | $14.00 | $14.11 | $14.00 | 116,495 |
| 2023-03-07 | $14.29 | $14.35 | $14.06 | $14.11 | $14.00 | 143,599 |
| 2023-03-06 | $14.42 | $14.50 | $14.33 | $14.33 | $14.22 | 149,838 |
| 2023-03-03 | $14.20 | $14.40 | $14.08 | $14.37 | $14.26 | 229,653 |
| 2023-03-02 | $13.78 | $14.12 | $13.77 | $14.04 | $13.93 | 209,481 |
| 2023-03-01 | $13.72 | $13.96 | $13.72 | $13.80 | $13.69 | 239,398 |
| 2023-02-28 | $13.93 | $14.04 | $13.92 | $13.92 | $13.81 | 198,272 |
| 2023-02-27 | $14.08 | $14.18 | $13.95 | $14.00 | $13.89 | 167,597 |
| 2023-02-24 | $14.02 | $14.10 | $13.88 | $13.97 | $13.86 | 267,189 |
| 2023-02-23 | $14.21 | $14.21 | $13.89 | $14.07 | $13.96 | 187,028 |
| 2023-02-22 | $13.99 | $14.16 | $13.90 | $13.99 | $13.88 | 140,537 |
| 2023-02-21 | $14.25 | $14.34 | $14.03 | $14.03 | $13.92 | 218,766 |
| 2023-02-17 | $14.56 | $14.65 | $14.28 | $14.35 | $14.24 | 485,016 |
| 2023-02-16 | $14.41 | $14.64 | $14.40 | $14.49 | $14.38 | 217,909 |
| 2023-02-15 | $14.62 | $14.64 | $14.49 | $14.60 | $14.49 | 166,443 |
| 2023-02-14 | $14.60 | $14.86 | $14.54 | $14.69 | $14.58 | 149,510 |
| 2023-02-13 | $14.60 | $14.75 | $14.52 | $14.60 | $14.49 | 210,643 |
| 2023-02-10 | $14.44 | $14.78 | $14.33 | $14.58 | $14.47 | 265,997 |
| 2023-02-09 | $14.89 | $14.95 | $14.57 | $14.60 | $14.39 | 168,194 |
| 2023-02-08 | $14.84 | $14.95 | $14.58 | $14.77 | $14.55 | 202,074 |
| 2023-02-07 | $14.58 | $14.87 | $14.56 | $14.84 | $14.62 | 262,206 |
| 2023-02-06 | $14.71 | $14.72 | $14.56 | $14.62 | $14.41 | 188,491 |
| 2023-02-03 | $14.69 | $14.93 | $14.69 | $14.76 | $14.54 | 141,019 |
| 2023-02-02 | $14.97 | $14.97 | $14.72 | $14.91 | $14.69 | 219,103 |
| 2023-02-01 | $14.35 | $14.72 | $14.32 | $14.56 | $14.35 | 188,871 |
| 2023-01-31 | $14.23 | $14.40 | $13.84 | $14.39 | $14.18 | 173,357 |
| 2023-01-30 | $14.08 | $14.33 | $14.08 | $14.23 | $14.02 | 172,526 |
| 2023-01-27 | $14.50 | $14.50 | $14.27 | $14.28 | $14.07 | 269,531 |
| 2023-01-26 | $14.21 | $14.40 | $14.11 | $14.36 | $14.15 | 163,823 |
| 2023-01-25 | $14.17 | $14.23 | $13.93 | $14.16 | $13.95 | 195,164 |
| 2023-01-24 | $14.04 | $14.25 | $14.04 | $14.22 | $14.01 | 216,736 |
| 2023-01-23 | $13.82 | $14.21 | $13.77 | $14.09 | $13.88 | 257,870 |
| 2023-01-20 | $13.75 | $13.86 | $13.62 | $13.86 | $13.66 | 221,768 |
| 2023-01-19 | $13.68 | $13.92 | $13.65 | $13.69 | $13.49 | 177,206 |
| 2023-01-18 | $13.95 | $14.18 | $13.81 | $13.81 | $13.61 | 192,284 |
| 2023-01-17 | $13.88 | $14.16 | $13.88 | $13.99 | $13.79 | 301,297 |
| 2023-01-13 | $14.00 | $14.17 | $13.94 | $14.00 | $13.79 | 379,215 |
| 2023-01-12 | $13.81 | $14.08 | $13.70 | $14.00 | $13.79 | 236,101 |
| 2023-01-11 | $13.73 | $13.99 | $13.60 | $13.76 | $13.56 | 187,456 |
| 2023-01-10 | $13.46 | $13.60 | $13.36 | $13.59 | $13.39 | 243,300 |
| 2023-01-09 | $13.39 | $13.75 | $13.38 | $13.41 | $13.21 | 212,613 |
| 2023-01-06 | $13.21 | $13.40 | $13.13 | $13.36 | $13.36 | 225,749 |
| 2023-01-05 | $13.11 | $13.26 | $13.03 | $13.12 | $13.12 | 179,055 |
| 2023-01-04 | $13.24 | $13.42 | $13.16 | $13.27 | $13.27 | 187,831 |
| 2023-01-03 | $13.50 | $13.62 | $13.13 | $13.24 | $13.24 | 214,190 |
| 2022-12-30 | $12.92 | $13.42 | $12.86 | $13.42 | $13.42 | 384,433 |
| 2022-12-29 | $12.86 | $13.14 | $12.86 | $12.99 | $12.99 | 267,679 |
| 2022-12-28 | $13.20 | $13.31 | $12.90 | $12.94 | $12.84 | 329,383 |
| 2022-12-27 | $13.39 | $13.39 | $13.09 | $13.17 | $13.07 | 273,632 |
| 2022-12-23 | $13.28 | $13.44 | $13.18 | $13.36 | $13.26 | 268,581 |
| 2022-12-22 | $13.37 | $13.49 | $13.17 | $13.41 | $13.31 | 250,504 |
| 2022-12-21 | $13.40 | $13.61 | $13.40 | $13.43 | $13.32 | 319,546 |
| 2022-12-20 | $13.54 | $13.66 | $13.38 | $13.40 | $13.30 | 302,741 |
| 2022-12-19 | $13.70 | $13.70 | $13.42 | $13.50 | $13.39 | 383,653 |
| 2022-12-16 | $13.58 | $13.66 | $13.34 | $13.52 | $13.41 | 247,697 |
| 2022-12-15 | $13.98 | $14.39 | $13.46 | $13.73 | $13.62 | 264,846 |
| 2022-12-14 | $13.98 | $14.40 | $13.80 | $14.02 | $14.02 | 239,165 |
| 2022-12-13 | $14.46 | $14.50 | $13.88 | $14.09 | $14.09 | 280,488 |
| 2022-12-12 | $13.82 | $14.03 | $13.76 | $14.02 | $14.02 | 178,768 |
| 2022-12-09 | $13.89 | $14.08 | $13.81 | $13.83 | $13.83 | 117,560 |
| 2022-12-08 | $14.14 | $14.27 | $14.03 | $14.11 | $14.01 | 196,140 |
| 2022-12-07 | $14.11 | $14.26 | $13.95 | $14.01 | $14.01 | 244,832 |
| 2022-12-06 | $14.04 | $14.41 | $13.86 | $14.01 | $14.01 | 257,884 |
| 2022-12-05 | $14.58 | $14.60 | $14.08 | $14.22 | $14.22 | 182,207 |
| 2022-12-02 | $14.57 | $14.66 | $14.32 | $14.62 | $14.62 | 155,147 |
| 2022-12-01 | $14.45 | $14.73 | $14.33 | $14.58 | $14.58 | 184,315 |
| 2022-11-30 | $14.10 | $14.40 | $13.95 | $14.40 | $14.40 | 344,987 |
| 2022-11-29 | $14.19 | $14.19 | $13.96 | $14.00 | $14.00 | 142,223 |
| 2022-11-28 | $14.20 | $14.35 | $13.95 | $14.07 | $14.07 | 200,182 |
| 2022-11-25 | $14.20 | $14.40 | $14.12 | $14.26 | $14.26 | 78,385 |
| 2022-11-23 | $14.36 | $14.50 | $14.21 | $14.30 | $14.30 | 247,036 |
| 2022-11-22 | $14.03 | $14.45 | $14.03 | $14.30 | $14.30 | 286,038 |
| 2022-11-21 | $14.01 | $14.18 | $13.94 | $14.03 | $14.03 | 176,697 |
| 2022-11-18 | $14.35 | $14.72 | $14.01 | $14.07 | $14.07 | 362,097 |
| 2022-11-17 | $13.94 | $14.11 | $13.82 | $14.02 | $14.02 | 224,069 |
| 2022-11-16 | $14.18 | $14.37 | $13.87 | $13.99 | $13.99 | 168,444 |
| 2022-11-15 | $14.21 | $14.30 | $14.04 | $14.28 | $14.28 | 193,167 |
| 2022-11-14 | $14.11 | $14.24 | $13.90 | $13.93 | $13.93 | 169,533 |
| 2022-11-11 | $13.94 | $14.34 | $13.77 | $14.20 | $14.20 | 283,827 |
| 2022-11-10 | $13.92 | $13.94 | $13.65 | $13.80 | $13.80 | 182,350 |
| 2022-11-09 | $13.81 | $13.81 | $13.26 | $13.36 | $13.26 | 163,261 |
| 2022-11-08 | $13.62 | $13.74 | $13.37 | $13.61 | $13.51 | 149,939 |
| 2022-11-07 | $13.43 | $13.55 | $13.13 | $13.55 | $13.45 | 213,849 |
| 2022-11-04 | $13.26 | $13.45 | $13.11 | $13.24 | $13.14 | 231,609 |
| 2022-11-03 | $13.37 | $13.37 | $13.07 | $13.10 | $13.00 | 240,018 |
| 2022-11-02 | $13.83 | $13.89 | $13.30 | $13.31 | $13.31 | 169,565 |
| 2022-11-01 | $14.17 | $14.17 | $13.65 | $13.70 | $13.70 | 223,295 |
| 2022-10-31 | $13.70 | $13.83 | $13.64 | $13.76 | $13.76 | 277,749 |
| 2022-10-28 | $13.51 | $13.75 | $13.33 | $13.70 | $13.70 | 313,419 |
| 2022-10-27 | $13.61 | $13.64 | $13.28 | $13.28 | $13.28 | 227,785 |
| 2022-10-26 | $13.45 | $13.56 | $13.27 | $13.44 | $13.44 | 224,555 |
| 2022-10-25 | $13.38 | $13.49 | $13.26 | $13.49 | $13.49 | 187,525 |
| 2022-10-24 | $12.92 | $13.23 | $12.87 | $13.18 | $13.18 | 182,577 |
| 2022-10-21 | $12.74 | $13.02 | $12.60 | $12.98 | $12.98 | 203,600 |
| 2022-10-20 | $12.78 | $12.95 | $12.56 | $12.75 | $12.75 | 412,746 |
| 2022-10-19 | $12.56 | $12.89 | $12.48 | $12.60 | $12.60 | 261,125 |
| 2022-10-18 | $12.86 | $12.88 | $12.55 | $12.67 | $12.67 | 174,226 |
| 2022-10-17 | $12.49 | $12.55 | $12.42 | $12.48 | $12.48 | 177,696 |
| 2022-10-14 | $12.84 | $12.84 | $12.06 | $12.20 | $12.20 | 215,734 |
| 2022-10-13 | $12.10 | $12.64 | $11.98 | $12.52 | $12.52 | 244,036 |
| 2022-10-12 | $12.52 | $12.55 | $12.34 | $12.35 | $12.25 | 170,978 |
| 2022-10-11 | $12.42 | $12.70 | $12.35 | $12.42 | $12.42 | 230,781 |
| 2022-10-10 | $12.83 | $12.86 | $12.51 | $12.59 | $12.59 | 170,159 |
| 2022-10-07 | $13.01 | $13.10 | $12.68 | $12.77 | $12.77 | 283,743 |
| 2022-10-06 | $13.19 | $13.33 | $13.14 | $13.16 | $13.16 | 168,058 |
| 2022-10-05 | $13.25 | $13.31 | $13.05 | $13.20 | $13.20 | 218,254 |
| 2022-10-04 | $13.32 | $13.44 | $13.17 | $13.32 | $13.32 | 338,948 |
| 2022-10-03 | $12.56 | $12.93 | $12.39 | $12.75 | $12.75 | 257,603 |
| 2022-09-30 | $12.57 | $12.73 | $12.42 | $12.50 | $12.50 | 340,011 |
| 2022-09-29 | $12.46 | $12.69 | $12.19 | $12.63 | $12.63 | 619,948 |
| 2022-09-28 | $12.34 | $12.76 | $12.28 | $12.62 | $12.62 | 352,515 |
| 2022-09-27 | $12.48 | $12.70 | $12.30 | $12.40 | $12.40 | 285,278 |
| 2022-09-26 | $12.48 | $12.71 | $12.33 | $12.45 | $12.45 | 418,319 |
| 2022-09-23 | $13.12 | $13.15 | $12.55 | $12.68 | $12.68 | 818,714 |
| 2022-09-22 | $13.55 | $13.60 | $13.28 | $13.35 | $13.35 | 265,146 |
| 2022-09-21 | $13.89 | $14.05 | $13.60 | $13.60 | $13.60 | 226,403 |
| 2022-09-20 | $14.07 | $14.25 | $13.75 | $13.89 | $13.89 | 349,045 |
| 2022-09-19 | $13.85 | $14.08 | $13.76 | $14.08 | $14.08 | 187,894 |
| 2022-09-16 | $13.96 | $14.03 | $13.73 | $13.93 | $13.93 | 190,131 |
| 2022-09-15 | $14.18 | $14.32 | $14.03 | $14.14 | $14.14 | 211,166 |
| 2022-09-14 | $14.41 | $14.44 | $14.13 | $14.25 | $14.25 | 128,273 |
| 2022-09-13 | $14.78 | $14.78 | $14.20 | $14.27 | $14.27 | 240,649 |
| 2022-09-12 | $14.75 | $14.98 | $14.67 | $14.89 | $14.89 | 165,583 |
| 2022-09-09 | $14.54 | $14.74 | $14.52 | $14.71 | $14.61 | 158,984 |
| 2022-09-08 | $14.40 | $14.57 | $14.32 | $14.52 | $14.52 | 191,079 |
| 2022-09-07 | $14.48 | $14.52 | $14.30 | $14.47 | $14.47 | 342,311 |
| 2022-09-06 | $14.67 | $14.70 | $14.32 | $14.47 | $14.47 | 155,521 |
| 2022-09-02 | $14.74 | $14.98 | $14.49 | $14.55 | $14.55 | 138,856 |
| 2022-09-01 | $14.58 | $14.64 | $14.31 | $14.64 | $14.64 | 197,544 |
| 2022-08-31 | $14.78 | $14.81 | $14.57 | $14.57 | $14.57 | 170,596 |
| 2022-08-30 | $14.79 | $14.84 | $14.40 | $14.71 | $14.71 | 228,976 |
| 2022-08-29 | $14.86 | $14.97 | $14.71 | $14.71 | $14.71 | 168,268 |
| 2022-08-26 | $15.41 | $15.47 | $14.87 | $14.92 | $14.92 | 183,311 |
| 2022-08-25 | $15.26 | $15.42 | $15.21 | $15.32 | $15.32 | 266,441 |
| 2022-08-24 | $15.11 | $15.39 | $15.11 | $15.29 | $15.29 | 145,459 |
| 2022-08-23 | $15.34 | $15.39 | $15.10 | $15.18 | $15.18 | 133,785 |
| 2022-08-22 | $15.50 | $15.59 | $15.17 | $15.27 | $15.27 | 168,861 |
| 2022-08-19 | $15.93 | $15.96 | $15.62 | $15.67 | $15.67 | 370,882 |
| 2022-08-18 | $15.73 | $15.95 | $15.64 | $15.94 | $15.94 | 222,173 |
| 2022-08-17 | $15.74 | $15.90 | $15.60 | $15.75 | $15.75 | 153,497 |
| 2022-08-16 | $15.90 | $16.00 | $15.83 | $15.84 | $15.84 | 180,264 |
| 2022-08-15 | $15.50 | $15.96 | $15.48 | $15.90 | $15.90 | 227,223 |
| 2022-08-12 | $15.81 | $15.81 | $15.48 | $15.53 | $15.53 | 335,646 |
| 2022-08-11 | $15.70 | $15.88 | $15.49 | $15.57 | $15.57 | 256,930 |
| 2022-08-10 | $15.50 | $15.73 | $15.47 | $15.67 | $15.57 | 264,977 |
| 2022-08-09 | $15.49 | $15.67 | $15.25 | $15.31 | $15.21 | 222,653 |
| 2022-08-08 | $15.59 | $15.86 | $15.52 | $15.62 | $15.52 | 223,798 |
| 2022-08-05 | $15.60 | $15.69 | $15.39 | $15.59 | $15.49 | 238,343 |
| 2022-08-04 | $15.83 | $15.83 | $15.55 | $15.62 | $15.52 | 177,179 |
| 2022-08-03 | $15.40 | $15.64 | $15.35 | $15.62 | $15.52 | 211,605 |
| 2022-08-02 | $15.40 | $15.65 | $15.20 | $15.40 | $15.30 | 192,620 |
| 2022-08-01 | $15.34 | $15.59 | $15.29 | $15.35 | $15.25 | 309,985 |
| 2022-07-29 | $15.11 | $15.37 | $15.11 | $15.34 | $15.24 | 200,608 |
| 2022-07-28 | $14.73 | $15.14 | $14.65 | $15.05 | $14.95 | 186,195 |
| 2022-07-27 | $14.38 | $14.75 | $14.34 | $14.69 | $14.59 | 301,186 |
| 2022-07-26 | $14.37 | $14.46 | $14.17 | $14.19 | $14.10 | 212,167 |
| 2022-07-25 | $14.66 | $14.66 | $14.40 | $14.47 | $14.38 | 213,229 |
| 2022-07-22 | $14.55 | $14.68 | $14.37 | $14.47 | $14.38 | 250,504 |
| 2022-07-21 | $14.39 | $14.55 | $14.32 | $14.52 | $14.43 | 209,598 |
| 2022-07-20 | $14.25 | $14.54 | $14.11 | $14.40 | $14.31 | 1,090,420 |
| 2022-07-19 | $13.91 | $14.24 | $13.78 | $14.15 | $14.06 | 400,044 |
| 2022-07-18 | $13.89 | $13.95 | $13.62 | $13.72 | $13.63 | 183,461 |
| 2022-07-15 | $13.45 | $13.78 | $13.45 | $13.76 | $13.67 | 258,837 |
| 2022-07-14 | $13.24 | $13.49 | $13.07 | $13.42 | $13.33 | 269,426 |
| 2022-07-13 | $13.39 | $13.55 | $13.31 | $13.54 | $13.45 | 215,526 |
| 2022-07-12 | $13.55 | $13.77 | $13.34 | $13.49 | $13.40 | 180,057 |
| 2022-07-11 | $13.82 | $13.97 | $13.72 | $13.81 | $13.62 | 303,883 |
| 2022-07-08 | $14.01 | $14.11 | $13.88 | $13.92 | $13.72 | 228,761 |
| 2022-07-07 | $13.72 | $14.04 | $13.71 | $14.01 | $13.81 | 428,479 |
| 2022-07-06 | $13.61 | $13.72 | $13.40 | $13.58 | $13.39 | 166,615 |
| 2022-07-05 | $13.31 | $13.55 | $13.22 | $13.54 | $13.35 | 223,658 |
| 2022-07-01 | $13.12 | $13.48 | $13.04 | $13.45 | $13.26 | 254,647 |
| 2022-06-30 | $13.14 | $13.29 | $13.02 | $13.11 | $12.93 | 251,767 |
| 2022-06-29 | $13.60 | $13.60 | $13.19 | $13.27 | $13.08 | 267,961 |
| 2022-06-28 | $13.85 | $13.91 | $13.39 | $13.43 | $13.24 | 205,361 |
| 2022-06-27 | $13.80 | $13.80 | $13.58 | $13.65 | $13.46 | 196,628 |
| 2022-06-24 | $13.46 | $13.70 | $13.27 | $13.63 | $13.44 | 286,135 |
| 2022-06-23 | $13.13 | $13.38 | $13.02 | $13.26 | $13.07 | 197,425 |
| 2022-06-22 | $12.90 | $13.35 | $12.83 | $13.13 | $12.95 | 302,243 |
| 2022-06-21 | $12.85 | $13.22 | $12.70 | $13.12 | $12.94 | 378,681 |
| 2022-06-17 | $12.87 | $12.90 | $12.55 | $12.72 | $12.54 | 593,765 |
| 2022-06-16 | $13.05 | $13.16 | $12.51 | $12.60 | $12.42 | 479,679 |
| 2022-06-15 | $13.18 | $13.47 | $13.00 | $13.24 | $13.05 | 353,881 |
| 2022-06-14 | $13.21 | $13.37 | $12.88 | $13.05 | $12.87 | 474,741 |
| 2022-06-13 | $13.75 | $13.91 | $13.14 | $13.39 | $13.20 | 376,220 |
| 2022-06-10 | $14.28 | $14.38 | $14.05 | $14.12 | $13.92 | 193,985 |
| 2022-06-09 | $14.94 | $14.99 | $14.66 | $14.67 | $14.36 | 171,931 |
| 2022-06-08 | $15.14 | $15.14 | $14.86 | $14.96 | $14.64 | 205,413 |
| 2022-06-07 | $14.77 | $15.06 | $14.71 | $15.02 | $14.70 | 223,382 |
| 2022-06-06 | $15.00 | $15.00 | $14.65 | $14.77 | $14.46 | 129,602 |
| 2022-06-03 | $14.94 | $14.99 | $14.69 | $14.72 | $14.41 | 153,296 |
| 2022-06-02 | $14.75 | $15.03 | $14.65 | $14.99 | $14.67 | 231,937 |
| 2022-06-01 | $15.06 | $15.09 | $14.64 | $14.78 | $14.47 | 204,556 |
| 2022-05-31 | $14.93 | $15.08 | $14.78 | $14.88 | $14.57 | 237,270 |
| 2022-05-27 | $14.75 | $14.97 | $14.63 | $14.97 | $14.65 | 227,828 |
| 2022-05-26 | $14.12 | $14.52 | $14.07 | $14.42 | $14.12 | 260,338 |
| 2022-05-25 | $13.98 | $14.10 | $13.65 | $14.02 | $13.72 | 372,434 |
| 2022-05-24 | $13.96 | $13.98 | $13.71 | $13.88 | $13.59 | 225,533 |
| 2022-05-23 | $13.87 | $14.08 | $13.78 | $14.00 | $13.70 | 304,314 |
| 2022-05-20 | $14.19 | $14.19 | $13.42 | $13.78 | $13.49 | 489,574 |
| 2022-05-19 | $13.69 | $13.94 | $13.42 | $13.75 | $13.46 | 331,601 |
| 2022-05-18 | $14.18 | $14.30 | $13.76 | $13.89 | $13.60 | 391,204 |
| 2022-05-17 | $14.31 | $14.47 | $14.13 | $14.37 | $14.07 | 245,674 |
| 2022-05-16 | $14.05 | $14.15 | $13.90 | $13.99 | $13.69 | 299,545 |
| 2022-05-13 | $13.95 | $14.11 | $13.69 | $14.05 | $13.75 | 373,454 |
| 2022-05-12 | $13.76 | $14.05 | $13.26 | $13.61 | $13.32 | 546,853 |
| 2022-05-11 | $14.06 | $14.40 | $13.87 | $13.88 | $13.49 | 328,071 |
| 2022-05-10 | $14.72 | $15.07 | $14.09 | $14.20 | $13.80 | 669,341 |
| 2022-05-09 | $14.91 | $15.00 | $14.26 | $14.36 | $13.95 | 537,683 |
| 2022-05-06 | $15.37 | $15.52 | $14.92 | $15.15 | $14.72 | 303,920 |
| 2022-05-05 | $15.96 | $15.96 | $15.04 | $15.35 | $14.91 | 308,023 |
| 2022-05-04 | $15.61 | $15.99 | $15.19 | $15.90 | $15.45 | 270,818 |
| 2022-05-03 | $15.34 | $15.66 | $15.30 | $15.45 | $15.01 | 204,809 |
| 2022-05-02 | $15.32 | $15.37 | $14.95 | $15.33 | $14.89 | 360,518 |
| 2022-04-29 | $15.72 | $15.91 | $15.24 | $15.33 | $14.89 | 309,602 |
| 2022-04-28 | $15.71 | $16.23 | $15.43 | $15.89 | $15.44 | 224,210 |
| 2022-04-27 | $15.55 | $15.89 | $15.41 | $15.49 | $15.05 | 278,449 |
| 2022-04-26 | $16.10 | $16.19 | $15.51 | $15.57 | $15.13 | 332,537 |
| 2022-04-25 | $16.14 | $16.20 | $15.66 | $16.09 | $15.63 | 250,546 |
| 2022-04-22 | $16.37 | $16.62 | $15.89 | $16.01 | $15.55 | 375,434 |
| 2022-04-21 | $16.86 | $16.97 | $16.40 | $16.52 | $16.05 | 233,865 |
| 2022-04-20 | $16.98 | $16.99 | $16.70 | $16.79 | $16.31 | 310,747 |
| 2022-04-19 | $16.47 | $16.78 | $16.33 | $16.76 | $16.28 | 228,934 |
| 2022-04-18 | $16.27 | $16.61 | $16.27 | $16.41 | $15.94 | 206,743 |
| 2022-04-14 | $16.64 | $16.73 | $16.37 | $16.41 | $15.94 | 126,290 |
| 2022-04-13 | $16.63 | $16.66 | $16.39 | $16.63 | $16.16 | 170,501 |
| 2022-04-12 | $16.74 | $16.82 | $16.33 | $16.44 | $15.97 | 149,260 |
| 2022-04-11 | $16.83 | $17.03 | $16.45 | $16.69 | $16.11 | 208,162 |
| 2022-04-08 | $16.85 | $17.06 | $16.75 | $16.86 | $16.28 | 137,495 |
| 2022-04-07 | $16.73 | $17.00 | $16.48 | $16.93 | $16.35 | 236,836 |
| 2022-04-06 | $16.95 | $17.24 | $16.71 | $16.85 | $16.27 | 220,864 |
| 2022-04-05 | $17.58 | $17.68 | $17.13 | $17.17 | $16.58 | 194,288 |
| 2022-04-04 | $17.47 | $17.73 | $17.40 | $17.62 | $17.01 | 248,010 |
| 2022-04-01 | $17.49 | $17.66 | $17.42 | $17.53 | $16.93 | 178,846 |
| 2022-03-31 | $17.65 | $17.75 | $17.38 | $17.53 | $16.93 | 183,719 |
| 2022-03-30 | $17.74 | $17.74 | $17.46 | $17.60 | $16.99 | 177,443 |
| 2022-03-29 | $17.40 | $17.75 | $17.27 | $17.70 | $17.09 | 181,901 |
| 2022-03-28 | $17.26 | $17.37 | $17.08 | $17.36 | $16.76 | 123,522 |
| 2022-03-25 | $17.35 | $17.38 | $17.05 | $17.23 | $16.64 | 219,420 |
| 2022-03-24 | $17.38 | $17.38 | $17.13 | $17.29 | $16.69 | 198,692 |
| 2022-03-23 | $17.11 | $17.24 | $16.81 | $17.15 | $16.56 | 251,442 |
| 2022-03-22 | $17.00 | $17.38 | $16.93 | $17.27 | $16.67 | 398,304 |
| 2022-03-21 | $17.12 | $17.20 | $16.89 | $17.05 | $16.46 | 303,706 |
| 2022-03-18 | $16.80 | $17.04 | $16.66 | $17.03 | $16.44 | 358,274 |
| 2022-03-17 | $16.38 | $16.89 | $16.22 | $16.82 | $16.24 | 243,914 |
| 2022-03-16 | $16.04 | $16.35 | $15.84 | $16.35 | $15.79 | 232,753 |
| 2022-03-15 | $15.38 | $15.78 | $15.29 | $15.74 | $15.20 | 246,933 |
| 2022-03-14 | $15.80 | $15.81 | $15.28 | $15.44 | $14.91 | 240,596 |
| 2022-03-11 | $16.12 | $16.14 | $15.78 | $15.80 | $15.26 | 191,548 |
| 2022-03-10 | $16.00 | $16.21 | $15.81 | $16.14 | $15.48 | 240,694 |
| 2022-03-09 | $16.01 | $16.25 | $15.98 | $16.19 | $15.53 | 188,757 |
| 2022-03-08 | $15.98 | $16.12 | $15.60 | $15.77 | $15.13 | 301,688 |
| 2022-03-07 | $16.63 | $16.70 | $15.77 | $15.82 | $15.18 | 374,403 |
| 2022-03-04 | $16.74 | $16.91 | $16.45 | $16.68 | $16.00 | 151,450 |
| 2022-03-03 | $17.10 | $17.21 | $16.66 | $16.91 | $16.22 | 204,438 |
| 2022-03-02 | $16.70 | $17.12 | $16.59 | $17.04 | $16.35 | 202,354 |
| 2022-03-01 | $16.99 | $16.99 | $16.48 | $16.60 | $15.92 | 256,819 |
| 2022-02-28 | $16.62 | $16.89 | $16.50 | $16.80 | $16.12 | 290,971 |
| 2022-02-25 | $16.43 | $16.86 | $16.31 | $16.80 | $16.12 | 223,025 |
| 2022-02-24 | $15.50 | $16.38 | $15.01 | $16.29 | $15.63 | 364,321 |
| 2022-02-23 | $16.62 | $16.79 | $16.02 | $16.05 | $15.40 | 336,594 |
| 2022-02-22 | $16.72 | $16.99 | $16.39 | $16.44 | $15.77 | 453,124 |
| 2022-02-18 | $17.27 | $17.27 | $16.74 | $16.80 | $16.12 | 344,955 |
| 2022-02-17 | $17.32 | $17.32 | $16.92 | $17.04 | $16.35 | 224,971 |
| 2022-02-16 | $17.35 | $17.45 | $17.03 | $17.33 | $16.62 | 305,116 |
| 2022-02-15 | $17.00 | $17.32 | $16.92 | $17.12 | $16.42 | 239,206 |
| 2022-02-14 | $17.37 | $17.40 | $16.73 | $16.80 | $16.11 | 449,980 |
| 2022-02-11 | $18.09 | $18.09 | $17.31 | $17.41 | $16.70 | 191,788 |
| 2022-02-10 | $18.21 | $18.40 | $17.89 | $17.98 | $17.15 | 258,915 |
| 2022-02-09 | $17.99 | $18.46 | $17.91 | $18.33 | $17.48 | 215,936 |
| 2022-02-08 | $17.70 | $17.82 | $17.48 | $17.82 | $16.99 | 221,712 |
| 2022-02-07 | $18.11 | $18.11 | $17.50 | $17.60 | $16.78 | 204,664 |
| 2022-02-04 | $17.59 | $17.86 | $17.33 | $17.73 | $16.91 | 175,848 |
| 2022-02-03 | $17.76 | $17.81 | $17.45 | $17.49 | $16.68 | 238,931 |
| 2022-02-02 | $17.99 | $18.03 | $17.70 | $17.94 | $17.11 | 169,575 |
| 2022-02-01 | $17.80 | $17.89 | $17.54 | $17.88 | $17.05 | 225,706 |
| 2022-01-31 | $17.09 | $17.66 | $17.09 | $17.60 | $16.78 | 207,001 |
| 2022-01-28 | $16.75 | $17.12 | $16.55 | $17.12 | $16.33 | 252,750 |
| 2022-01-27 | $17.06 | $17.36 | $16.58 | $16.66 | $15.89 | 295,501 |
| 2022-01-26 | $17.01 | $17.33 | $16.60 | $16.79 | $16.01 | 286,423 |
| 2022-01-25 | $16.45 | $16.85 | $16.30 | $16.68 | $15.91 | 336,491 |
| 2022-01-24 | $16.71 | $16.84 | $15.70 | $16.74 | $15.96 | 1,146,878 |
| 2022-01-21 | $17.71 | $17.85 | $16.97 | $17.09 | $16.30 | 444,122 |
| 2022-01-20 | $18.15 | $18.35 | $17.78 | $17.81 | $16.99 | 208,142 |
| 2022-01-19 | $18.44 | $18.45 | $18.00 | $18.07 | $17.23 | 247,141 |
| 2022-01-18 | $18.60 | $18.63 | $18.19 | $18.24 | $17.40 | 302,955 |
| 2022-01-14 | $18.78 | $18.80 | $18.45 | $18.66 | $17.80 | 288,867 |
| 2022-01-13 | $19.05 | $19.05 | $18.66 | $18.68 | $17.81 | 210,285 |
| 2022-01-12 | $18.89 | $19.04 | $18.85 | $18.91 | $18.03 | 173,923 |
| 2022-01-11 | $18.45 | $18.87 | $18.37 | $18.81 | $17.94 | 176,759 |
| 2022-01-10 | $18.56 | $18.58 | $18.00 | $18.55 | $17.69 | 462,655 |
| 2022-01-07 | $18.79 | $18.88 | $18.60 | $18.72 | $17.85 | 172,334 |
| 2022-01-06 | $18.77 | $19.00 | $18.59 | $18.79 | $17.92 | 243,308 |
| 2022-01-05 | $19.10 | $19.34 | $18.79 | $18.82 | $17.95 | 284,200 |
| 2022-01-04 | $19.40 | $19.50 | $19.11 | $19.24 | $18.35 | 317,171 |
| 2022-01-03 | $19.29 | $19.89 | $19.14 | $19.24 | $18.35 | 278,644 |
| 2021-12-31 | $19.34 | $19.52 | $19.08 | $19.29 | $18.40 | 105,334 |
| 2021-12-30 | $19.47 | $19.54 | $19.35 | $19.40 | $18.50 | 122,641 |
| 2021-12-29 | $19.50 | $19.64 | $19.33 | $19.47 | $18.47 | 149,064 |
| 2021-12-28 | $19.55 | $19.62 | $19.40 | $19.42 | $18.42 | 152,147 |
| 2021-12-27 | $19.29 | $19.45 | $19.28 | $19.38 | $18.39 | 124,474 |
| 2021-12-23 | $19.34 | $19.41 | $19.25 | $19.30 | $18.31 | 128,247 |
| 2021-12-22 | $18.92 | $19.31 | $18.67 | $19.28 | $18.29 | 258,769 |
| 2021-12-21 | $18.63 | $18.98 | $18.46 | $18.98 | $18.01 | 152,071 |
| 2021-12-20 | $18.79 | $18.79 | $18.25 | $18.45 | $17.50 | 330,627 |
| 2021-12-17 | $18.73 | $18.85 | $18.52 | $18.70 | $17.74 | 152,720 |
| 2021-12-16 | $18.99 | $19.19 | $18.74 | $18.83 | $17.86 | 150,510 |
| 2021-12-15 | $18.69 | $18.96 | $18.51 | $18.88 | $17.91 | 281,371 |
| 2021-12-14 | $18.85 | $18.92 | $18.62 | $18.71 | $17.75 | 168,124 |
| 2021-12-13 | $18.97 | $19.09 | $18.86 | $18.98 | $18.01 | 169,643 |
| 2021-12-10 | $18.96 | $19.16 | $18.95 | $19.09 | $18.01 | 202,283 |
| 2021-12-09 | $19.35 | $19.35 | $19.07 | $19.13 | $18.05 | 149,879 |
| 2021-12-08 | $19.20 | $19.29 | $19.16 | $19.24 | $18.15 | 178,004 |
| 2021-12-07 | $19.01 | $19.18 | $18.90 | $19.01 | $17.94 | 213,578 |
| 2021-12-06 | $18.68 | $18.73 | $18.50 | $18.65 | $17.60 | 139,986 |
| 2021-12-03 | $18.88 | $18.88 | $18.25 | $18.48 | $17.44 | 195,025 |
| 2021-12-02 | $18.56 | $18.67 | $18.46 | $18.54 | $17.49 | 255,106 |
| 2021-12-01 | $18.86 | $19.12 | $18.57 | $18.57 | $17.52 | 179,350 |
| 2021-11-30 | $19.06 | $19.08 | $18.65 | $18.83 | $17.77 | 207,664 |
| 2021-11-29 | $19.00 | $19.13 | $18.81 | $19.05 | $17.98 | 134,544 |
| 2021-11-26 | $19.02 | $19.11 | $18.68 | $18.87 | $17.81 | 174,704 |
| 2021-11-24 | $19.19 | $19.30 | $19.08 | $19.27 | $18.18 | 140,288 |
| 2021-11-23 | $19.28 | $19.39 | $19.04 | $19.25 | $18.16 | 252,457 |
| 2021-11-22 | $19.44 | $19.48 | $19.23 | $19.23 | $18.15 | 161,913 |
| 2021-11-19 | $19.38 | $19.42 | $19.25 | $19.36 | $18.27 | 321,351 |
| 2021-11-18 | $19.27 | $19.38 | $19.07 | $19.28 | $18.19 | 148,770 |
| 2021-11-17 | $19.23 | $19.44 | $19.20 | $19.20 | $18.12 | 239,829 |
| 2021-11-16 | $19.22 | $19.30 | $19.21 | $19.23 | $18.15 | 297,126 |
| 2021-11-15 | $19.25 | $19.29 | $19.11 | $19.23 | $18.15 | 153,494 |
| 2021-11-12 | $19.23 | $19.28 | $19.15 | $19.25 | $18.16 | 169,400 |
| 2021-11-11 | $19.26 | $19.35 | $19.21 | $19.22 | $18.14 | 145,866 |
| 2021-11-10 | $19.40 | $19.47 | $19.16 | $19.21 | $18.13 | 201,469 |
| 2021-11-09 | $19.62 | $19.62 | $19.40 | $19.55 | $18.35 | 145,426 |
| 2021-11-08 | $19.49 | $19.65 | $19.49 | $19.55 | $18.35 | 175,577 |
| 2021-11-05 | $19.39 | $19.63 | $19.34 | $19.40 | $18.21 | 160,397 |
| 2021-11-04 | $19.30 | $19.35 | $19.18 | $19.26 | $18.08 | 147,779 |
| 2021-11-03 | $19.24 | $19.41 | $19.13 | $19.20 | $18.02 | 248,514 |
| 2021-11-02 | $19.07 | $19.23 | $19.00 | $19.14 | $17.96 | 157,118 |
| 2021-11-01 | $19.00 | $19.08 | $18.97 | $19.00 | $17.83 | 203,689 |
| 2021-10-29 | $18.89 | $18.99 | $18.83 | $18.98 | $17.81 | 154,847 |
| 2021-10-28 | $18.80 | $18.90 | $18.80 | $18.89 | $17.73 | 179,648 |
| 2021-10-27 | $18.89 | $18.92 | $18.73 | $18.74 | $17.59 | 147,564 |
| 2021-10-26 | $18.82 | $18.88 | $18.77 | $18.80 | $17.65 | 182,218 |
| 2021-10-25 | $18.70 | $18.76 | $18.64 | $18.71 | $17.56 | 154,290 |
| 2021-10-22 | $18.65 | $18.70 | $18.57 | $18.65 | $17.50 | 110,680 |
| 2021-10-21 | $18.65 | $18.71 | $18.51 | $18.62 | $17.48 | 147,545 |
| 2021-10-20 | $18.02 | $18.70 | $18.02 | $18.65 | $17.50 | 326,795 |
| 2021-10-19 | $18.42 | $18.51 | $18.35 | $18.51 | $17.37 | 218,318 |
| 2021-10-18 | $18.28 | $18.39 | $18.20 | $18.39 | $17.26 | 166,584 |
| 2021-10-15 | $18.23 | $18.31 | $18.11 | $18.27 | $17.15 | 110,746 |
| 2021-10-14 | $18.05 | $18.31 | $18.00 | $18.10 | $16.99 | 203,586 |
| 2021-10-13 | $17.96 | $17.96 | $17.76 | $17.86 | $16.76 | 191,176 |
| 2021-10-12 | $17.97 | $17.98 | $17.80 | $17.89 | $16.79 | 148,063 |
| 2021-10-11 | $18.03 | $18.21 | $17.90 | $17.90 | $16.80 | 134,842 |
| 2021-10-08 | $18.05 | $18.10 | $17.95 | $18.00 | $16.89 | 146,690 |
| 2021-10-07 | $18.14 | $18.23 | $18.05 | $18.07 | $16.86 | 170,973 |
| 2021-10-06 | $17.74 | $17.97 | $17.52 | $17.97 | $16.77 | 282,500 |
| 2021-10-05 | $17.55 | $17.81 | $17.55 | $17.73 | $16.55 | 240,659 |
| 2021-10-04 | $17.66 | $17.78 | $17.38 | $17.51 | $16.34 | 301,673 |
| 2021-10-01 | $17.78 | $17.83 | $17.58 | $17.79 | $16.60 | 200,241 |
| 2021-09-30 | $17.94 | $18.29 | $17.69 | $17.72 | $16.54 | 149,942 |
| 2021-09-29 | $17.95 | $18.01 | $17.83 | $17.86 | $16.67 | 151,432 |
| 2021-09-28 | $18.08 | $18.10 | $17.77 | $17.85 | $16.66 | 265,538 |
| 2021-09-27 | $18.30 | $18.35 | $18.20 | $18.22 | $17.00 | 120,633 |
| 2021-09-24 | $18.30 | $18.38 | $18.14 | $18.30 | $17.08 | 153,366 |
| 2021-09-23 | $18.20 | $18.40 | $18.16 | $18.31 | $17.09 | 195,832 |
| 2021-09-22 | $18.18 | $18.43 | $18.05 | $18.15 | $16.94 | 229,832 |
| 2021-09-21 | $18.18 | $18.24 | $18.03 | $18.06 | $16.85 | 169,253 |
| 2021-09-20 | $18.01 | $18.59 | $17.73 | $17.99 | $16.79 | 480,170 |
| 2021-09-17 | $18.54 | $18.54 | $18.27 | $18.36 | $17.13 | 205,978 |
| 2021-09-16 | $18.54 | $18.58 | $18.41 | $18.51 | $17.27 | 137,921 |
| 2021-09-15 | $18.40 | $18.54 | $18.36 | $18.49 | $17.26 | 188,988 |
| 2021-09-14 | $18.50 | $18.56 | $18.41 | $18.41 | $17.18 | 272,030 |
| 2021-09-13 | $18.70 | $18.70 | $18.46 | $18.53 | $17.29 | 161,226 |
| 2021-09-10 | $18.88 | $18.88 | $18.63 | $18.65 | $17.31 | 162,009 |
| 2021-09-09 | $18.84 | $18.87 | $18.74 | $18.77 | $17.42 | 192,492 |
| 2021-09-08 | $18.90 | $18.91 | $18.75 | $18.80 | $17.45 | 183,110 |
| 2021-09-07 | $18.89 | $19.00 | $18.83 | $18.85 | $17.50 | 210,277 |
| 2021-09-03 | $18.89 | $18.96 | $18.86 | $18.90 | $17.54 | 137,177 |
| 2021-09-02 | $18.92 | $18.96 | $18.82 | $18.87 | $17.51 | 180,279 |
| 2021-09-01 | $18.84 | $18.91 | $18.82 | $18.83 | $17.48 | 185,050 |
| 2021-08-31 | $18.72 | $18.90 | $18.72 | $18.85 | $17.50 | 158,865 |
| 2021-08-30 | $18.78 | $18.89 | $18.72 | $18.83 | $17.48 | 265,073 |
| 2021-08-27 | $18.74 | $18.83 | $18.72 | $18.80 | $17.45 | 145,286 |
| 2021-08-26 | $18.90 | $18.91 | $18.66 | $18.68 | $17.34 | 143,487 |
| 2021-08-25 | $18.84 | $18.91 | $18.80 | $18.91 | $17.55 | 217,988 |
| 2021-08-24 | $18.77 | $18.84 | $18.64 | $18.76 | $17.41 | 208,603 |
| 2021-08-23 | $18.64 | $18.74 | $18.55 | $18.74 | $17.39 | 181,350 |
| 2021-08-20 | $18.41 | $18.63 | $18.28 | $18.51 | $17.18 | 338,200 |
| 2021-08-19 | $18.34 | $18.39 | $18.19 | $18.25 | $16.94 | 170,979 |
| 2021-08-18 | $18.50 | $18.64 | $18.31 | $18.36 | $17.04 | 158,344 |
| 2021-08-17 | $18.56 | $18.63 | $18.40 | $18.47 | $17.14 | 198,641 |
| 2021-08-16 | $18.68 | $18.70 | $18.50 | $18.60 | $17.26 | 214,498 |
| 2021-08-13 | $18.78 | $18.80 | $18.57 | $18.70 | $17.36 | 139,964 |
| 2021-08-12 | $18.73 | $18.81 | $18.57 | $18.70 | $17.36 | 279,759 |
| 2021-08-11 | $18.76 | $18.78 | $18.68 | $18.76 | $17.32 | 237,822 |
| 2021-08-10 | $18.89 | $18.89 | $18.55 | $18.65 | $17.22 | 216,679 |
| 2021-08-09 | $18.60 | $18.73 | $18.57 | $18.65 | $17.22 | 218,663 |
| 2021-08-06 | $18.50 | $18.60 | $18.47 | $18.52 | $17.10 | 162,561 |
| 2021-08-05 | $18.44 | $18.48 | $18.40 | $18.46 | $17.04 | 115,196 |
| 2021-08-04 | $18.42 | $18.46 | $18.26 | $18.38 | $16.97 | 160,629 |
| 2021-08-03 | $18.36 | $18.47 | $18.30 | $18.39 | $16.98 | 173,525 |
| 2021-08-02 | $18.40 | $18.45 | $18.30 | $18.38 | $16.97 | 119,705 |
| 2021-07-30 | $18.40 | $18.45 | $18.26 | $18.34 | $16.93 | 111,122 |
| 2021-07-29 | $18.43 | $18.43 | $18.28 | $18.41 | $16.99 | 133,678 |
| 2021-07-28 | $18.28 | $18.32 | $18.16 | $18.29 | $16.88 | 97,468 |
| 2021-07-27 | $18.24 | $18.25 | $18.05 | $18.23 | $16.83 | 142,299 |
| 2021-07-26 | $18.34 | $18.42 | $18.21 | $18.26 | $16.86 | 137,010 |
| 2021-07-23 | $18.28 | $18.34 | $18.22 | $18.27 | $16.86 | 176,113 |
| 2021-07-22 | $18.22 | $18.30 | $18.15 | $18.15 | $16.75 | 211,302 |
| 2021-07-21 | $18.14 | $18.22 | $18.11 | $18.20 | $16.80 | 175,331 |
| 2021-07-20 | $18.01 | $18.12 | $17.77 | $18.05 | $16.66 | 375,438 |
| 2021-07-19 | $17.97 | $17.99 | $17.53 | $17.77 | $16.40 | 340,108 |
| 2021-07-16 | $18.26 | $18.26 | $18.05 | $18.05 | $16.66 | 164,853 |
| 2021-07-15 | $18.38 | $18.38 | $18.02 | $18.29 | $16.88 | 203,958 |
| 2021-07-14 | $18.41 | $18.45 | $18.34 | $18.39 | $16.98 | 215,069 |
| 2021-07-13 | $18.29 | $18.40 | $18.29 | $18.35 | $16.94 | 108,083 |
| 2021-07-12 | $18.13 | $18.40 | $18.05 | $18.29 | $16.88 | 165,052 |
| 2021-07-09 | $18.15 | $18.32 | $18.14 | $18.22 | $16.72 | 205,959 |
| 2021-07-08 | $18.18 | $18.24 | $18.09 | $18.14 | $16.65 | 202,679 |
| 2021-07-07 | $18.33 | $18.38 | $18.10 | $18.35 | $16.84 | 268,896 |
| 2021-07-06 | $18.29 | $18.32 | $18.07 | $18.29 | $16.78 | 158,462 |
| 2021-07-02 | $18.28 | $18.30 | $18.21 | $18.24 | $16.74 | 214,380 |
| 2021-07-01 | $18.23 | $18.23 | $18.10 | $18.17 | $16.68 | 148,003 |
| 2021-06-30 | $18.18 | $18.24 | $18.12 | $18.19 | $16.70 | 182,981 |
| 2021-06-29 | $18.08 | $18.24 | $17.82 | $18.17 | $16.68 | 167,111 |
| 2021-06-28 | $18.09 | $18.14 | $18.02 | $18.14 | $16.65 | 196,961 |
| 2021-06-25 | $18.07 | $18.12 | $17.96 | $18.06 | $16.58 | 207,500 |
| 2021-06-24 | $18.02 | $18.10 | $18.00 | $18.04 | $16.56 | 156,656 |
| 2021-06-23 | $17.77 | $17.95 | $17.77 | $17.89 | $16.42 | 134,310 |
| 2021-06-22 | $17.69 | $17.84 | $17.67 | $17.82 | $16.36 | 175,499 |
| 2021-06-21 | $17.60 | $17.72 | $17.57 | $17.66 | $16.21 | 208,779 |
| 2021-06-18 | $17.90 | $17.97 | $17.51 | $17.60 | $16.16 | 376,104 |
| 2021-06-17 | $17.87 | $17.87 | $17.71 | $17.80 | $16.34 | 182,335 |
| 2021-06-16 | $17.73 | $17.91 | $17.67 | $17.79 | $16.33 | 167,918 |
| 2021-06-15 | $17.81 | $17.90 | $17.74 | $17.79 | $16.33 | 139,876 |
| 2021-06-14 | $17.99 | $18.01 | $17.78 | $17.83 | $16.37 | 201,144 |
| 2021-06-11 | $17.99 | $18.02 | $17.86 | $17.99 | $16.51 | 150,597 |
| 2021-06-10 | $18.06 | $18.06 | $17.95 | $18.00 | $16.43 | 168,793 |
| 2021-06-09 | $17.78 | $17.99 | $17.70 | $17.96 | $16.39 | 176,687 |
| 2021-06-08 | $17.84 | $17.84 | $17.64 | $17.81 | $16.26 | 195,554 |
| 2021-06-07 | $17.78 | $17.79 | $17.64 | $17.70 | $16.16 | 205,070 |
| 2021-06-04 | $17.85 | $17.92 | $17.69 | $17.76 | $16.21 | 164,241 |
| 2021-06-03 | $17.78 | $17.85 | $17.65 | $17.76 | $16.21 | 221,193 |
| 2021-06-02 | $17.94 | $17.94 | $17.82 | $17.88 | $16.32 | 183,359 |
| 2021-06-01 | $17.80 | $17.87 | $17.71 | $17.85 | $16.29 | 158,543 |
| 2021-05-28 | $17.73 | $17.80 | $17.65 | $17.73 | $16.18 | 128,909 |
| 2021-05-27 | $17.73 | $17.79 | $17.63 | $17.69 | $16.15 | 138,639 |
| 2021-05-26 | $17.68 | $17.69 | $17.52 | $17.65 | $16.11 | 130,619 |
| 2021-05-25 | $17.48 | $17.64 | $17.36 | $17.55 | $16.02 | 199,229 |
| 2021-05-24 | $17.34 | $17.43 | $17.26 | $17.33 | $15.82 | 203,723 |
| 2021-05-21 | $17.31 | $17.48 | $17.22 | $17.23 | $15.73 | 159,243 |
| 2021-05-20 | $17.24 | $17.50 | $17.02 | $17.31 | $15.80 | 429,721 |
| 2021-05-19 | $16.88 | $17.04 | $16.66 | $17.04 | $15.55 | 269,625 |
| 2021-05-18 | $16.89 | $17.16 | $16.89 | $17.00 | $15.52 | 344,943 |
| 2021-05-17 | $17.00 | $17.07 | $16.75 | $17.00 | $15.52 | 257,215 |
| 2021-05-14 | $16.70 | $17.00 | $16.63 | $16.93 | $15.45 | 275,662 |
| 2021-05-13 | $16.50 | $16.79 | $16.50 | $16.55 | $15.11 | 443,802 |
| 2021-05-12 | $17.00 | $17.14 | $16.57 | $16.61 | $15.07 | 576,780 |
| 2021-05-11 | $17.55 | $17.71 | $15.80 | $17.23 | $15.63 | 920,394 |
| 2021-05-10 | $17.99 | $18.06 | $17.79 | $17.83 | $16.17 | 253,696 |
| 2021-05-07 | $18.00 | $18.20 | $17.89 | $17.89 | $16.23 | 255,812 |
| 2021-05-06 | $18.07 | $18.09 | $17.89 | $18.00 | $16.33 | 167,211 |
| 2021-05-05 | $17.97 | $18.10 | $17.96 | $17.96 | $16.29 | 182,399 |
| 2021-05-04 | $18.11 | $18.15 | $17.79 | $18.02 | $16.35 | 210,395 |
| 2021-05-03 | $18.12 | $18.24 | $17.99 | $18.09 | $16.41 | 152,099 |
| 2021-04-30 | $17.99 | $18.03 | $17.92 | $17.98 | $16.31 | 136,331 |
| 2021-04-29 | $18.23 | $18.26 | $17.92 | $17.96 | $16.29 | 277,637 |
| 2021-04-28 | $18.02 | $18.10 | $18.00 | $18.04 | $16.36 | 160,123 |
| 2021-04-27 | $18.30 | $18.38 | $18.01 | $18.02 | $16.35 | 238,973 |
| 2021-04-26 | $18.36 | $18.41 | $18.16 | $18.21 | $16.52 | 216,106 |
| 2021-04-23 | $18.12 | $18.30 | $18.12 | $18.22 | $16.53 | 221,164 |
| 2021-04-22 | $18.25 | $18.43 | $18.07 | $18.10 | $16.42 | 195,599 |
| 2021-04-21 | $18.20 | $18.37 | $18.06 | $18.33 | $16.63 | 226,768 |
| 2021-04-20 | $18.36 | $18.91 | $18.17 | $18.21 | $16.52 | 418,842 |
| 2021-04-19 | $18.33 | $18.46 | $18.25 | $18.36 | $16.65 | 208,764 |
| 2021-04-16 | $18.41 | $18.51 | $18.25 | $18.31 | $16.61 | 288,876 |
| 2021-04-15 | $18.24 | $18.47 | $18.21 | $18.36 | $16.65 | 242,346 |
| 2021-04-14 | $18.30 | $18.33 | $18.11 | $18.25 | $16.55 | 267,197 |
| 2021-04-13 | $17.74 | $18.29 | $17.74 | $18.24 | $16.55 | 241,287 |
| 2021-04-12 | $18.25 | $18.30 | $18.15 | $18.21 | $16.43 | 241,735 |
| 2021-04-09 | $18.30 | $18.30 | $18.11 | $18.19 | $16.41 | 258,486 |
| 2021-04-08 | $18.18 | $18.23 | $18.06 | $18.19 | $16.41 | 287,316 |
| 2021-04-07 | $18.24 | $18.24 | $17.75 | $18.05 | $16.28 | 336,913 |
| 2021-04-06 | $17.67 | $18.00 | $17.65 | $17.82 | $16.07 | 240,631 |
| 2021-04-05 | $17.42 | $17.70 | $17.41 | $17.63 | $15.90 | 294,805 |
| 2021-04-01 | $17.23 | $17.48 | $17.18 | $17.42 | $15.71 | 327,514 |
| 2021-03-31 | $17.05 | $17.24 | $17.05 | $17.23 | $15.54 | 152,356 |
| 2021-03-30 | $16.96 | $17.11 | $16.93 | $17.01 | $15.34 | 237,572 |
| 2021-03-29 | $17.03 | $17.16 | $17.01 | $17.08 | $15.41 | 158,676 |
| 2021-03-26 | $16.92 | $17.10 | $16.86 | $17.09 | $15.42 | 207,660 |
| 2021-03-25 | $16.82 | $16.97 | $16.70 | $16.94 | $15.28 | 205,528 |
| 2021-03-24 | $17.02 | $17.15 | $16.96 | $16.97 | $15.31 | 220,800 |
| 2021-03-23 | $17.13 | $17.19 | $16.98 | $17.02 | $15.35 | 159,276 |
| 2021-03-22 | $17.21 | $17.24 | $17.12 | $17.17 | $15.49 | 246,306 |
| 2021-03-19 | $17.16 | $17.20 | $16.85 | $17.11 | $15.43 | 345,354 |
| 2021-03-18 | $17.15 | $17.20 | $16.93 | $16.97 | $15.31 | 180,356 |
| 2021-03-17 | $17.05 | $17.20 | $17.02 | $17.20 | $15.51 | 147,892 |
| 2021-03-16 | $17.04 | $17.22 | $16.91 | $17.09 | $15.42 | 223,325 |
| 2021-03-15 | $17.12 | $17.24 | $17.03 | $17.09 | $15.42 | 233,662 |
| 2021-03-12 | $17.02 | $17.09 | $16.86 | $17.09 | $15.42 | 183,736 |
| 2021-03-11 | $16.81 | $17.17 | $16.81 | $17.06 | $15.39 | 246,926 |
| 2021-03-10 | $17.09 | $17.09 | $16.78 | $16.88 | $15.14 | 314,958 |
| 2021-03-09 | $16.64 | $16.84 | $16.57 | $16.76 | $15.03 | 244,338 |
| 2021-03-08 | $16.63 | $16.74 | $16.27 | $16.32 | $14.63 | 301,426 |
| 2021-03-05 | $16.56 | $16.59 | $16.11 | $16.58 | $14.87 | 172,632 |
| 2021-03-04 | $16.68 | $16.72 | $16.22 | $16.32 | $14.63 | 250,085 |
| 2021-03-03 | $16.81 | $16.98 | $16.57 | $16.62 | $14.90 | 260,654 |
| 2021-03-02 | $16.80 | $16.94 | $16.62 | $16.86 | $15.12 | 222,349 |
| 2021-03-01 | $16.66 | $16.89 | $16.48 | $16.76 | $15.03 | 195,188 |
| 2021-02-26 | $16.39 | $16.60 | $16.20 | $16.40 | $14.70 | 216,932 |
| 2021-02-25 | $16.89 | $16.95 | $16.33 | $16.41 | $14.71 | 226,758 |
| 2021-02-24 | $16.65 | $16.85 | $16.55 | $16.76 | $15.03 | 175,809 |
| 2021-02-23 | $16.69 | $16.69 | $16.22 | $16.61 | $14.89 | 347,330 |
| 2021-02-22 | $16.77 | $16.96 | $16.66 | $16.69 | $14.97 | 399,348 |
| 2021-02-19 | $17.03 | $17.10 | $16.76 | $17.03 | $15.27 | 404,685 |
| 2021-02-18 | $16.83 | $16.98 | $16.53 | $16.83 | $15.09 | 198,015 |
| 2021-02-17 | $16.92 | $16.92 | $16.72 | $16.77 | $15.04 | 279,711 |
| 2021-02-16 | $16.85 | $16.89 | $16.70 | $16.80 | $15.06 | 289,508 |
| 2021-02-12 | $16.62 | $16.82 | $16.58 | $16.77 | $15.04 | 250,966 |
| 2021-02-11 | $16.62 | $16.71 | $16.46 | $16.61 | $14.89 | 196,410 |
| 2021-02-10 | $16.61 | $16.74 | $16.51 | $16.62 | $14.81 | 216,724 |
| 2021-02-09 | $16.74 | $16.75 | $16.45 | $16.54 | $14.74 | 297,679 |
| 2021-02-08 | $16.46 | $16.60 | $16.39 | $16.48 | $14.69 | 281,087 |
| 2021-02-05 | $16.52 | $16.58 | $16.43 | $16.44 | $14.65 | 320,149 |
| 2021-02-04 | $16.19 | $16.46 | $16.18 | $16.43 | $14.64 | 207,898 |
| 2021-02-03 | $16.10 | $16.25 | $16.06 | $16.18 | $14.42 | 294,250 |
| 2021-02-02 | $16.09 | $16.19 | $15.95 | $16.05 | $14.30 | 248,282 |
| 2021-02-01 | $15.58 | $16.08 | $15.55 | $15.91 | $14.18 | 393,389 |
| 2021-01-29 | $15.74 | $15.74 | $15.26 | $15.54 | $13.85 | 344,083 |
| 2021-01-28 | $15.65 | $15.95 | $15.65 | $15.67 | $13.96 | 207,951 |
| 2021-01-27 | $16.03 | $16.06 | $15.56 | $15.64 | $13.94 | 390,461 |
| 2021-01-26 | $16.00 | $16.08 | $15.95 | $16.04 | $14.29 | 252,519 |
| 2021-01-25 | $16.10 | $16.14 | $15.79 | $15.98 | $14.24 | 277,654 |
| 2021-01-22 | $16.05 | $16.13 | $16.01 | $16.02 | $14.28 | 196,544 |
| 2021-01-21 | $16.08 | $16.18 | $15.93 | $16.04 | $14.29 | 194,267 |
| 2021-01-20 | $15.87 | $16.09 | $15.87 | $15.98 | $14.24 | 299,937 |
| 2021-01-19 | $15.70 | $15.84 | $15.67 | $15.80 | $14.08 | 285,097 |
| 2021-01-15 | $15.76 | $15.82 | $15.57 | $15.67 | $13.96 | 270,501 |
| 2021-01-14 | $15.76 | $15.78 | $15.67 | $15.73 | $14.02 | 258,178 |
| 2021-01-13 | $15.59 | $15.71 | $15.55 | $15.67 | $13.96 | 217,702 |
| 2021-01-12 | $15.55 | $15.72 | $15.50 | $15.58 | $13.88 | 222,943 |
| 2021-01-11 | $15.55 | $15.73 | $15.37 | $15.54 | $13.85 | 339,146 |
| 2021-01-08 | $15.38 | $15.67 | $15.38 | $15.60 | $13.90 | 266,141 |
| 2021-01-07 | $15.33 | $15.59 | $15.26 | $15.46 | $13.78 | 465,639 |
| 2021-01-06 | $15.24 | $15.33 | $15.15 | $15.17 | $13.52 | 528,660 |
| 2021-01-05 | $15.31 | $15.39 | $15.20 | $15.35 | $13.68 | 322,108 |
| 2021-01-04 | $15.62 | $15.83 | $14.86 | $15.31 | $13.64 | 420,930 |
| 2020-12-31 | $15.86 | $15.94 | $15.68 | $15.79 | $14.07 | 239,521 |
| 2020-12-30 | $16.00 | $16.01 | $15.83 | $15.86 | $14.13 | 205,510 |
| 2020-12-29 | $16.03 | $16.07 | $15.92 | $15.98 | $14.16 | 283,131 |
| 2020-12-28 | $15.99 | $16.07 | $15.85 | $15.97 | $14.15 | 264,932 |
| 2020-12-24 | $15.76 | $15.92 | $15.76 | $15.84 | $14.03 | 98,238 |
| 2020-12-23 | $15.72 | $15.87 | $15.72 | $15.76 | $13.96 | 203,827 |
| 2020-12-22 | $15.72 | $15.75 | $15.61 | $15.73 | $13.94 | 209,925 |
| 2020-12-21 | $15.63 | $15.68 | $15.35 | $15.61 | $13.83 | 221,279 |
| 2020-12-18 | $15.77 | $15.90 | $15.65 | $15.84 | $14.03 | 359,246 |
| 2020-12-17 | $15.63 | $15.65 | $15.50 | $15.64 | $13.86 | 287,944 |
| 2020-12-16 | $15.47 | $15.54 | $15.42 | $15.47 | $13.71 | 237,910 |
| 2020-12-15 | $15.42 | $15.55 | $15.41 | $15.45 | $13.69 | 213,602 |
| 2020-12-14 | $15.35 | $15.53 | $15.35 | $15.41 | $13.65 | 162,031 |
| 2020-12-11 | $15.36 | $15.38 | $15.20 | $15.30 | $13.56 | 186,282 |
| 2020-12-10 | $15.53 | $15.64 | $15.40 | $15.49 | $13.64 | 184,229 |
| 2020-12-09 | $15.53 | $15.64 | $15.50 | $15.53 | $13.68 | 198,242 |
| 2020-12-08 | $15.67 | $15.70 | $15.53 | $15.53 | $13.68 | 298,888 |
| 2020-12-07 | $15.54 | $15.62 | $15.50 | $15.61 | $13.75 | 238,148 |
| 2020-12-04 | $15.40 | $15.62 | $15.32 | $15.56 | $13.70 | 340,460 |
| 2020-12-03 | $15.31 | $15.39 | $15.26 | $15.32 | $13.49 | 238,148 |
| 2020-12-02 | $15.40 | $15.40 | $15.16 | $15.26 | $13.44 | 237,645 |
| 2020-12-01 | $15.18 | $15.28 | $15.10 | $15.28 | $13.46 | 319,463 |
| 2020-11-30 | $14.94 | $15.03 | $14.82 | $15.01 | $13.22 | 228,484 |
| 2020-11-27 | $14.99 | $15.00 | $14.91 | $14.98 | $13.19 | 94,596 |
| 2020-11-25 | $14.95 | $14.97 | $14.86 | $14.89 | $13.11 | 165,334 |
| 2020-11-24 | $14.90 | $14.96 | $14.82 | $14.85 | $13.08 | 279,956 |
| 2020-11-23 | $14.60 | $14.78 | $14.59 | $14.75 | $12.99 | 461,821 |
| 2020-11-20 | $14.63 | $14.69 | $14.50 | $14.50 | $12.77 | 506,653 |
| 2020-11-19 | $14.51 | $14.52 | $14.37 | $14.52 | $12.79 | 243,083 |
| 2020-11-18 | $14.60 | $14.69 | $14.45 | $14.45 | $12.73 | 270,589 |
| 2020-11-17 | $14.51 | $14.60 | $14.43 | $14.55 | $12.81 | 252,864 |
| 2020-11-16 | $14.46 | $14.56 | $14.40 | $14.55 | $12.81 | 341,396 |
| 2020-11-13 | $14.29 | $14.40 | $14.26 | $14.36 | $12.65 | 190,785 |
| 2020-11-12 | $14.48 | $14.48 | $14.14 | $14.20 | $12.51 | 195,834 |
| 2020-11-11 | $14.45 | $14.50 | $14.35 | $14.48 | $12.67 | 289,502 |
| 2020-11-10 | $14.21 | $14.31 | $14.00 | $14.28 | $12.49 | 355,409 |
| 2020-11-09 | $14.36 | $14.55 | $14.09 | $14.11 | $12.35 | 377,435 |
| 2020-11-06 | $13.93 | $13.98 | $13.84 | $13.90 | $12.16 | 242,584 |
| 2020-11-05 | $13.77 | $14.00 | $13.63 | $13.96 | $12.21 | 291,966 |
| 2020-11-04 | $13.46 | $13.73 | $13.38 | $13.54 | $11.85 | 402,561 |
| 2020-11-03 | $13.00 | $13.30 | $13.00 | $13.26 | $11.60 | 331,835 |
| 2020-11-02 | $12.89 | $13.02 | $12.81 | $12.84 | $11.23 | 261,283 |
| 2020-10-30 | $12.99 | $12.99 | $12.69 | $12.80 | $11.20 | 327,258 |
| 2020-10-29 | $12.96 | $13.09 | $12.77 | $13.02 | $11.39 | 289,739 |
| 2020-10-28 | $13.28 | $13.37 | $12.83 | $12.84 | $11.23 | 501,888 |
| 2020-10-27 | $13.58 | $13.61 | $13.38 | $13.41 | $11.73 | 309,707 |
| 2020-10-26 | $13.81 | $13.87 | $13.47 | $13.58 | $11.88 | 362,517 |
| 2020-10-23 | $13.84 | $13.94 | $13.79 | $13.91 | $12.17 | 153,251 |
| 2020-10-22 | $13.97 | $13.98 | $13.78 | $13.83 | $12.10 | 275,319 |
| 2020-10-21 | $13.84 | $13.98 | $13.83 | $13.89 | $12.15 | 285,551 |
| 2020-10-20 | $13.85 | $13.97 | $13.80 | $13.85 | $12.12 | 417,089 |
| 2020-10-19 | $14.19 | $14.19 | $13.68 | $13.73 | $12.01 | 314,343 |
| 2020-10-16 | $14.02 | $14.14 | $14.00 | $14.05 | $12.29 | 218,775 |
| 2020-10-15 | $13.90 | $14.00 | $13.87 | $13.99 | $12.24 | 224,030 |
| 2020-10-14 | $14.35 | $14.35 | $14.01 | $14.08 | $12.32 | 198,054 |
| 2020-10-13 | $14.34 | $14.34 | $14.06 | $14.18 | $12.41 | 203,491 |
| 2020-10-12 | $14.12 | $14.35 | $14.08 | $14.25 | $12.39 | 330,100 |
| 2020-10-09 | $14.18 | $14.18 | $14.07 | $14.12 | $12.27 | 230,714 |
| 2020-10-08 | $13.95 | $14.05 | $13.94 | $13.98 | $12.15 | 187,849 |
| 2020-10-07 | $13.81 | $13.94 | $13.73 | $13.90 | $12.08 | 189,624 |
| 2020-10-06 | $13.79 | $13.92 | $13.56 | $13.61 | $11.83 | 353,754 |
| 2020-10-05 | $13.50 | $13.79 | $13.50 | $13.73 | $11.94 | 238,901 |
| 2020-10-02 | $13.43 | $13.57 | $13.26 | $13.48 | $11.72 | 224,003 |
| 2020-10-01 | $13.57 | $13.63 | $13.51 | $13.57 | $11.80 | 246,392 |
| 2020-09-30 | $13.30 | $13.56 | $13.28 | $13.46 | $11.70 | 290,844 |
| 2020-09-29 | $13.26 | $13.32 | $13.18 | $13.26 | $11.53 | 181,861 |
| 2020-09-28 | $13.20 | $13.33 | $13.18 | $13.26 | $11.53 | 195,622 |
| 2020-09-25 | $12.82 | $13.13 | $12.81 | $13.07 | $11.36 | 219,383 |
| 2020-09-24 | $12.83 | $13.02 | $12.75 | $12.90 | $11.21 | 313,174 |
| 2020-09-23 | $13.27 | $13.59 | $12.92 | $12.92 | $11.23 | 280,951 |
| 2020-09-22 | $13.22 | $13.35 | $13.13 | $13.35 | $11.60 | 258,532 |
| 2020-09-21 | $13.21 | $13.22 | $13.02 | $13.19 | $11.47 | 429,139 |
| 2020-09-18 | $13.69 | $13.69 | $13.29 | $13.41 | $11.66 | 431,313 |
| 2020-09-17 | $13.60 | $13.62 | $13.44 | $13.60 | $11.82 | 254,773 |
| 2020-09-16 | $13.74 | $13.80 | $13.62 | $13.73 | $11.94 | 222,363 |
| 2020-09-15 | $13.53 | $13.71 | $13.53 | $13.65 | $11.87 | 258,893 |
| 2020-09-14 | $13.41 | $13.53 | $13.32 | $13.41 | $11.66 | 168,561 |
| 2020-09-11 | $13.46 | $13.50 | $13.20 | $13.29 | $11.55 | 265,883 |
| 2020-09-10 | $14.42 | $14.42 | $13.40 | $13.46 | $11.62 | 307,782 |
| 2020-09-09 | $13.48 | $13.71 | $13.25 | $13.64 | $11.78 | 205,178 |
| 2020-09-08 | $13.46 | $13.51 | $13.25 | $13.25 | $11.44 | 387,151 |
| 2020-09-04 | $13.94 | $14.03 | $13.35 | $13.75 | $11.87 | 481,348 |
| 2020-09-03 | $14.38 | $14.38 | $13.60 | $13.78 | $11.90 | 599,252 |
| 2020-09-02 | $14.38 | $14.44 | $14.28 | $14.40 | $12.43 | 338,136 |
| 2020-09-01 | $14.23 | $14.32 | $14.06 | $14.28 | $12.33 | 201,062 |
| 2020-08-31 | $14.17 | $14.27 | $14.11 | $14.18 | $12.24 | 290,979 |
| 2020-08-28 | $14.15 | $14.23 | $14.10 | $14.22 | $12.28 | 180,198 |
| 2020-08-27 | $14.11 | $14.15 | $14.05 | $14.13 | $12.20 | 234,922 |
| 2020-08-26 | $14.04 | $14.16 | $14.02 | $14.08 | $12.15 | 286,952 |
| 2020-08-25 | $14.11 | $14.12 | $13.98 | $14.00 | $12.09 | 268,751 |
| 2020-08-24 | $13.98 | $14.10 | $13.98 | $14.09 | $12.16 | 251,263 |
| 2020-08-21 | $13.90 | $13.99 | $13.90 | $13.96 | $12.05 | 208,966 |
| 2020-08-20 | $13.92 | $13.95 | $13.82 | $13.95 | $12.04 | 342,225 |
| 2020-08-19 | $13.95 | $14.07 | $13.83 | $13.89 | $11.99 | 232,441 |
| 2020-08-18 | $13.82 | $13.92 | $13.76 | $13.92 | $12.02 | 180,777 |
| 2020-08-17 | $13.86 | $13.86 | $13.75 | $13.83 | $11.94 | 247,054 |
| 2020-08-14 | $13.82 | $13.84 | $13.74 | $13.80 | $11.91 | 164,975 |
| 2020-08-13 | $13.99 | $14.00 | $13.79 | $13.82 | $11.93 | 203,180 |
| 2020-08-12 | $13.91 | $14.06 | $13.83 | $14.06 | $12.06 | 184,689 |
| 2020-08-11 | $13.93 | $14.00 | $13.76 | $13.81 | $11.84 | 276,990 |
| 2020-08-10 | $13.83 | $13.87 | $13.72 | $13.84 | $11.87 | 233,475 |
| 2020-08-07 | $13.73 | $13.81 | $13.62 | $13.77 | $11.81 | 252,667 |
| 2020-08-06 | $13.61 | $13.82 | $13.57 | $13.82 | $11.85 | 236,751 |
| 2020-08-05 | $13.50 | $13.59 | $13.45 | $13.57 | $11.64 | 295,189 |
| 2020-08-04 | $13.38 | $13.49 | $13.37 | $13.49 | $11.57 | 186,047 |
| 2020-08-03 | $13.34 | $13.41 | $13.30 | $13.39 | $11.48 | 211,370 |
| 2020-07-31 | $13.28 | $13.28 | $13.08 | $13.27 | $11.38 | 235,957 |
| 2020-07-30 | $13.21 | $13.26 | $13.08 | $13.20 | $11.32 | 198,090 |
| 2020-07-29 | $13.22 | $13.28 | $13.19 | $13.25 | $11.36 | 218,773 |
| 2020-07-28 | $13.19 | $13.27 | $13.17 | $13.17 | $11.29 | 183,798 |
| 2020-07-27 | $13.23 | $13.29 | $13.16 | $13.23 | $11.35 | 157,655 |
| 2020-07-24 | $13.13 | $13.20 | $13.04 | $13.17 | $11.29 | 184,701 |
| 2020-07-23 | $13.39 | $13.39 | $13.10 | $13.23 | $11.34 | 286,507 |
| 2020-07-22 | $13.33 | $13.40 | $13.28 | $13.39 | $11.48 | 343,036 |
| 2020-07-21 | $13.33 | $13.40 | $13.30 | $13.34 | $11.44 | 283,688 |
| 2020-07-20 | $13.20 | $13.33 | $13.08 | $13.31 | $11.41 | 564,091 |
| 2020-07-17 | $13.03 | $13.12 | $13.00 | $13.09 | $11.23 | 260,226 |
| 2020-07-16 | $12.91 | $13.05 | $12.87 | $13.01 | $11.16 | 254,726 |
| 2020-07-15 | $12.97 | $13.05 | $12.90 | $12.99 | $11.14 | 256,771 |
| 2020-07-14 | $12.56 | $12.89 | $12.55 | $12.87 | $11.04 | 271,731 |
| 2020-07-13 | $12.97 | $13.06 | $12.67 | $12.72 | $10.91 | 374,400 |
| 2020-07-10 | $12.74 | $12.87 | $12.64 | $12.87 | $11.04 | 176,572 |
| 2020-07-09 | $12.90 | $12.95 | $12.67 | $12.78 | $10.88 | 276,972 |
| 2020-07-08 | $12.83 | $12.90 | $12.73 | $12.90 | $10.98 | 216,686 |
| 2020-07-07 | $12.82 | $12.89 | $12.73 | $12.74 | $10.85 | 364,518 |
| 2020-07-06 | $12.69 | $12.81 | $12.61 | $12.79 | $10.89 | 267,359 |
| 2020-07-02 | $12.49 | $12.70 | $12.49 | $12.55 | $10.69 | 243,034 |
| 2020-07-01 | $12.43 | $12.54 | $12.43 | $12.47 | $10.62 | 172,531 |
| 2020-06-30 | $12.18 | $12.43 | $12.11 | $12.43 | $10.58 | 291,955 |
| 2020-06-29 | $12.17 | $12.25 | $12.02 | $12.16 | $10.35 | 198,448 |
| 2020-06-26 | $12.40 | $12.42 | $12.06 | $12.13 | $10.33 | 261,645 |
| 2020-06-25 | $12.36 | $12.41 | $12.17 | $12.40 | $10.56 | 278,882 |
| 2020-06-24 | $12.63 | $12.63 | $12.17 | $12.35 | $10.51 | 325,079 |
| 2020-06-23 | $12.53 | $12.71 | $12.53 | $12.62 | $10.74 | 262,170 |
| 2020-06-22 | $12.41 | $12.59 | $12.38 | $12.52 | $10.66 | 371,501 |
| 2020-06-19 | $12.62 | $12.70 | $12.38 | $12.49 | $10.63 | 445,262 |
| 2020-06-18 | $12.43 | $12.47 | $12.30 | $12.46 | $10.61 | 229,973 |
| 2020-06-17 | $12.54 | $12.58 | $12.40 | $12.45 | $10.60 | 222,426 |
| 2020-06-16 | $12.51 | $12.58 | $12.35 | $12.46 | $10.61 | 292,495 |
| 2020-06-15 | $11.75 | $12.26 | $11.70 | $12.20 | $10.39 | 316,524 |
| 2020-06-12 | $12.40 | $12.44 | $11.40 | $12.01 | $10.23 | 715,077 |
| 2020-06-11 | $12.69 | $12.69 | $12.02 | $12.04 | $10.25 | 647,352 |
| 2020-06-10 | $12.96 | $13.08 | $12.81 | $12.98 | $10.97 | 283,879 |
| 2020-06-09 | $13.01 | $13.01 | $12.87 | $12.96 | $10.95 | 341,666 |
| 2020-06-08 | $12.96 | $13.08 | $12.80 | $13.06 | $11.03 | 391,614 |
| 2020-06-05 | $12.58 | $12.95 | $12.58 | $12.79 | $10.81 | 270,200 |
| 2020-06-04 | $12.49 | $12.57 | $12.41 | $12.50 | $10.56 | 261,331 |
| 2020-06-03 | $12.38 | $12.56 | $12.37 | $12.53 | $10.59 | 302,893 |
| 2020-06-02 | $12.28 | $12.40 | $12.16 | $12.27 | $10.37 | 323,090 |
| 2020-06-01 | $12.18 | $12.25 | $12.10 | $12.23 | $10.33 | 301,694 |
| 2020-05-29 | $12.08 | $12.13 | $11.95 | $12.13 | $10.25 | 266,482 |
| 2020-05-28 | $12.10 | $12.20 | $12.02 | $12.09 | $10.22 | 334,062 |
| 2020-05-27 | $11.98 | $12.00 | $11.79 | $11.99 | $10.13 | 283,366 |
| 2020-05-26 | $11.87 | $11.95 | $11.82 | $11.86 | $10.02 | 234,881 |
| 2020-05-22 | $11.58 | $11.66 | $11.53 | $11.63 | $9.83 | 196,091 |
| 2020-05-21 | $11.65 | $11.70 | $11.51 | $11.59 | $9.79 | 373,565 |
| 2020-05-20 | $11.58 | $11.70 | $11.48 | $11.62 | $9.82 | 472,030 |
| 2020-05-19 | $11.28 | $11.44 | $11.25 | $11.33 | $9.57 | 320,480 |
| 2020-05-18 | $11.20 | $11.33 | $11.11 | $11.28 | $9.53 | 383,713 |
| 2020-05-15 | $10.73 | $10.94 | $10.69 | $10.94 | $9.24 | 280,812 |
| 2020-05-14 | $10.55 | $10.91 | $10.37 | $10.78 | $9.11 | 535,399 |
| 2020-05-13 | $10.99 | $11.07 | $10.62 | $10.75 | $9.08 | 597,031 |
| 2020-05-12 | $11.51 | $11.51 | $11.07 | $11.09 | $9.37 | 476,834 |
| 2020-05-11 | $11.33 | $11.58 | $11.30 | $11.55 | $9.68 | 275,200 |
| 2020-05-08 | $11.37 | $11.42 | $11.27 | $11.40 | $9.55 | 369,523 |
| 2020-05-07 | $11.18 | $11.26 | $11.10 | $11.24 | $9.42 | 346,617 |
| 2020-05-06 | $11.25 | $11.29 | $11.02 | $11.08 | $9.28 | 364,117 |
| 2020-05-05 | $11.04 | $11.28 | $11.04 | $11.15 | $9.34 | 320,477 |
| 2020-05-04 | $11.00 | $11.00 | $10.32 | $10.94 | $9.17 | 520,766 |
| 2020-05-01 | $11.16 | $11.21 | $10.96 | $11.04 | $9.25 | 416,367 |
| 2020-04-30 | $11.36 | $11.39 | $11.20 | $11.36 | $9.52 | 547,882 |
| 2020-04-29 | $11.28 | $11.44 | $11.16 | $11.37 | $9.53 | 597,201 |
| 2020-04-28 | $11.10 | $11.17 | $11.02 | $11.07 | $9.28 | 310,224 |
| 2020-04-27 | $10.92 | $11.00 | $10.75 | $10.96 | $9.18 | 292,421 |
| 2020-04-24 | $10.92 | $10.96 | $10.74 | $10.84 | $9.08 | 403,517 |
| 2020-04-23 | $10.90 | $11.00 | $10.76 | $10.83 | $9.07 | 266,494 |
| 2020-04-22 | $10.80 | $10.97 | $10.80 | $10.93 | $9.16 | 293,881 |
| 2020-04-21 | $10.99 | $11.08 | $10.58 | $10.74 | $9.00 | 454,421 |
| 2020-04-20 | $11.09 | $11.18 | $10.99 | $11.11 | $9.31 | 864,769 |
| 2020-04-17 | $10.95 | $11.17 | $10.79 | $11.16 | $9.35 | 525,225 |
| 2020-04-16 | $10.59 | $10.75 | $10.46 | $10.73 | $8.99 | 380,142 |
| 2020-04-15 | $10.65 | $10.73 | $10.40 | $10.66 | $8.93 | 499,296 |
| 2020-04-14 | $10.80 | $10.95 | $10.50 | $10.76 | $9.02 | 502,638 |
| 2020-04-13 | $10.55 | $10.98 | $10.21 | $10.45 | $8.76 | 616,688 |
| 2020-04-09 | $10.88 | $11.24 | $10.68 | $10.85 | $9.01 | 821,849 |
| 2020-04-08 | $9.95 | $10.66 | $9.95 | $10.56 | $8.77 | 560,567 |
| 2020-04-07 | $10.44 | $10.65 | $9.92 | $9.97 | $8.28 | 704,421 |
| 2020-04-06 | $9.39 | $9.83 | $9.18 | $9.83 | $8.16 | 547,121 |
| 2020-04-03 | $9.00 | $9.38 | $8.72 | $8.92 | $7.41 | 503,648 |
| 2020-04-02 | $9.00 | $9.40 | $8.85 | $9.14 | $7.59 | 548,822 |
| 2020-04-01 | $9.16 | $9.45 | $8.95 | $9.06 | $7.53 | 529,850 |
| 2020-03-31 | $9.91 | $10.17 | $9.71 | $9.77 | $8.11 | 451,619 |
| 2020-03-30 | $9.77 | $9.94 | $9.50 | $9.84 | $8.17 | 509,562 |
| 2020-03-27 | $9.62 | $10.16 | $9.39 | $9.90 | $8.22 | 651,968 |
| 2020-03-26 | $9.54 | $10.18 | $9.54 | $10.09 | $8.38 | 955,286 |
| 2020-03-25 | $8.36 | $9.82 | $8.34 | $9.46 | $7.86 | 1,529,325 |
| 2020-03-24 | $7.95 | $8.50 | $7.76 | $8.21 | $6.82 | 1,133,971 |
| 2020-03-23 | $7.47 | $7.60 | $6.95 | $7.43 | $6.17 | 2,145,379 |
| 2020-03-20 | $9.19 | $9.19 | $7.59 | $7.73 | $6.42 | 1,453,795 |
| 2020-03-19 | $6.97 | $8.19 | $6.35 | $8.06 | $6.69 | 1,797,315 |
| 2020-03-18 | $8.41 | $8.73 | $6.20 | $7.53 | $6.25 | 1,726,649 |
| 2020-03-17 | $8.97 | $9.39 | $8.74 | $9.28 | $7.71 | 877,774 |
| 2020-03-16 | $8.17 | $9.74 | $8.12 | $8.97 | $7.45 | 839,864 |
| 2020-03-13 | $9.63 | $10.26 | $9.32 | $10.21 | $8.48 | 1,090,906 |
| 2020-03-12 | $10.91 | $11.07 | $9.28 | $9.32 | $7.74 | 1,366,699 |
| 2020-03-11 | $11.81 | $11.85 | $11.52 | $11.74 | $9.66 | 1,048,278 |
| 2020-03-10 | $12.19 | $12.20 | $11.21 | $11.97 | $9.84 | 654,504 |
| 2020-03-09 | $11.78 | $12.18 | $11.11 | $11.79 | $9.70 | 727,605 |
| 2020-03-06 | $12.51 | $12.64 | $12.23 | $12.61 | $10.37 | 393,870 |
| 2020-03-05 | $13.05 | $13.10 | $12.70 | $12.82 | $10.54 | 478,297 |
| 2020-03-04 | $13.03 | $13.25 | $12.84 | $13.25 | $10.90 | 390,894 |
| 2020-03-03 | $12.80 | $13.12 | $12.58 | $12.70 | $10.44 | 564,729 |
| 2020-03-02 | $12.04 | $12.77 | $12.00 | $12.65 | $10.40 | 1,069,999 |
| 2020-02-28 | $12.08 | $12.18 | $11.20 | $12.05 | $9.91 | 1,368,300 |
| 2020-02-27 | $13.04 | $13.04 | $12.27 | $12.44 | $10.23 | 995,619 |
| 2020-02-26 | $13.23 | $13.45 | $13.16 | $13.21 | $10.86 | 433,171 |
| 2020-02-25 | $13.85 | $13.85 | $13.15 | $13.23 | $10.88 | 676,075 |
| 2020-02-24 | $13.90 | $13.93 | $13.67 | $13.82 | $11.37 | 593,890 |
| 2020-02-21 | $14.45 | $14.46 | $14.25 | $14.29 | $11.75 | 325,985 |
| 2020-02-20 | $14.51 | $14.68 | $14.32 | $14.46 | $11.89 | 535,567 |
| 2020-02-19 | $14.38 | $14.49 | $14.35 | $14.45 | $11.88 | 204,075 |
| 2020-02-18 | $14.39 | $14.40 | $14.31 | $14.33 | $11.79 | 263,442 |
| 2020-02-14 | $14.32 | $14.40 | $14.29 | $14.40 | $11.84 | 206,610 |
| 2020-02-13 | $14.34 | $14.38 | $14.26 | $14.29 | $11.75 | 236,590 |
| 2020-02-12 | $14.33 | $14.42 | $14.31 | $14.42 | $11.78 | 290,051 |
| 2020-02-11 | $14.27 | $14.33 | $14.20 | $14.28 | $11.67 | 301,990 |
| 2020-02-10 | $14.14 | $14.23 | $14.13 | $14.23 | $11.63 | 205,978 |
| 2020-02-07 | $14.08 | $14.19 | $14.05 | $14.17 | $11.58 | 315,718 |
| 2020-02-06 | $14.07 | $14.13 | $13.98 | $14.08 | $11.51 | 248,351 |
| 2020-02-05 | $14.06 | $14.07 | $13.93 | $14.03 | $11.46 | 308,388 |
| 2020-02-04 | $13.84 | $14.02 | $13.82 | $13.99 | $11.43 | 306,603 |
| 2020-02-03 | $13.69 | $13.81 | $13.69 | $13.76 | $11.24 | 247,353 |
| 2020-01-31 | $13.85 | $13.90 | $13.60 | $13.64 | $11.15 | 210,875 |
| 2020-01-30 | $13.80 | $13.86 | $13.76 | $13.86 | $11.33 | 233,836 |
| 2020-01-29 | $13.81 | $13.91 | $13.79 | $13.85 | $11.32 | 307,809 |
| 2020-01-28 | $13.68 | $13.79 | $13.62 | $13.76 | $11.24 | 323,490 |
| 2020-01-27 | $13.79 | $13.79 | $13.53 | $13.59 | $11.10 | 426,784 |
| 2020-01-24 | $13.99 | $14.06 | $13.81 | $13.85 | $11.32 | 334,017 |
| 2020-01-23 | $13.97 | $14.00 | $13.93 | $13.96 | $11.41 | 265,983 |
| 2020-01-22 | $14.02 | $14.08 | $13.96 | $13.96 | $11.41 | 204,578 |
| 2020-01-21 | $13.93 | $14.06 | $13.90 | $13.98 | $11.42 | 350,661 |
| 2020-01-17 | $14.00 | $14.07 | $13.93 | $13.97 | $11.42 | 472,029 |
| 2020-01-16 | $13.80 | $13.95 | $13.80 | $13.94 | $11.39 | 370,661 |
| 2020-01-15 | $13.80 | $13.89 | $13.77 | $13.83 | $11.30 | 328,269 |
| 2020-01-14 | $13.68 | $13.79 | $13.64 | $13.74 | $11.23 | 294,953 |
| 2020-01-13 | $13.68 | $13.73 | $13.58 | $13.73 | $11.22 | 335,191 |
| 2020-01-10 | $13.71 | $13.79 | $13.62 | $13.63 | $11.14 | 273,790 |
| 2020-01-09 | $13.61 | $13.72 | $13.61 | $13.68 | $11.18 | 291,657 |
| 2020-01-08 | $13.55 | $13.68 | $13.55 | $13.58 | $11.10 | 284,834 |
| 2020-01-07 | $13.51 | $13.59 | $13.48 | $13.52 | $11.05 | 218,131 |
| 2020-01-06 | $13.54 | $13.54 | $13.48 | $13.52 | $11.05 | 291,386 |
| 2020-01-03 | $13.49 | $13.67 | $13.46 | $13.54 | $11.06 | 295,286 |
| 2020-01-02 | $13.64 | $13.69 | $13.56 | $13.68 | $11.18 | 230,098 |
| 2019-12-31 | $13.47 | $13.60 | $13.46 | $13.60 | $11.11 | 220,131 |
| 2019-12-30 | $13.63 | $13.63 | $13.50 | $13.50 | $11.03 | 231,362 |
| 2019-12-27 | $13.74 | $13.80 | $13.68 | $13.71 | $11.15 | 261,390 |
| 2019-12-26 | $13.78 | $13.78 | $13.70 | $13.73 | $11.17 | 169,147 |
| 2019-12-24 | $13.80 | $13.84 | $13.77 | $13.78 | $11.21 | 117,832 |
| 2019-12-23 | $13.66 | $13.76 | $13.66 | $13.74 | $11.17 | 246,870 |
| 2019-12-20 | $13.58 | $13.69 | $13.55 | $13.67 | $11.12 | 440,742 |
| 2019-12-19 | $13.48 | $13.56 | $13.41 | $13.55 | $11.02 | 258,711 |
| 2019-12-18 | $13.44 | $13.50 | $13.42 | $13.48 | $10.96 | 184,051 |
| 2019-12-17 | $13.42 | $13.45 | $13.38 | $13.44 | $10.93 | 209,153 |
| 2019-12-16 | $13.34 | $13.43 | $13.34 | $13.40 | $10.90 | 311,631 |
| 2019-12-13 | $13.32 | $13.36 | $13.29 | $13.33 | $10.84 | 203,038 |
| 2019-12-12 | $13.22 | $13.34 | $13.20 | $13.30 | $10.82 | 304,149 |
| 2019-12-11 | $13.27 | $13.35 | $13.23 | $13.31 | $10.76 | 256,769 |
| 2019-12-10 | $13.31 | $13.35 | $13.24 | $13.27 | $10.73 | 244,243 |
| 2019-12-09 | $13.37 | $13.39 | $13.29 | $13.32 | $10.77 | 188,751 |
| 2019-12-06 | $13.28 | $13.40 | $13.26 | $13.39 | $10.82 | 178,621 |
| 2019-12-05 | $13.21 | $13.27 | $13.15 | $13.24 | $10.70 | 228,661 |
| 2019-12-04 | $13.19 | $13.30 | $13.17 | $13.18 | $10.65 | 205,261 |
| 2019-12-03 | $13.19 | $13.20 | $13.06 | $13.15 | $10.63 | 258,939 |
| 2019-12-02 | $13.28 | $13.32 | $13.20 | $13.27 | $10.73 | 221,857 |
| 2019-11-29 | $13.27 | $13.35 | $13.25 | $13.29 | $10.74 | 61,400 |
| 2019-11-27 | $13.30 | $13.35 | $13.27 | $13.31 | $10.76 | 134,172 |
| 2019-11-26 | $13.18 | $13.33 | $13.18 | $13.31 | $10.76 | 163,624 |
| 2019-11-25 | $13.26 | $13.30 | $13.19 | $13.26 | $10.72 | 226,135 |
| 2019-11-22 | $13.24 | $13.30 | $13.16 | $13.28 | $10.73 | 216,820 |
| 2019-11-21 | $13.26 | $13.33 | $13.16 | $13.21 | $10.68 | 197,060 |
| 2019-11-20 | $13.29 | $13.32 | $13.20 | $13.25 | $10.71 | 480,103 |
| 2019-11-19 | $13.28 | $13.30 | $13.22 | $13.27 | $10.73 | 204,535 |
| 2019-11-18 | $13.19 | $13.27 | $13.16 | $13.27 | $10.73 | 282,806 |
| 2019-11-15 | $13.14 | $13.21 | $13.13 | $13.18 | $10.65 | 219,547 |
| 2019-11-14 | $13.10 | $13.18 | $13.07 | $13.16 | $10.64 | 227,355 |
| 2019-11-13 | $13.01 | $13.11 | $13.01 | $13.08 | $10.57 | 284,457 |
| 2019-11-12 | $13.21 | $13.24 | $13.05 | $13.12 | $10.60 | 332,103 |
| 2019-11-11 | $13.20 | $13.25 | $13.15 | $13.22 | $10.69 | 205,794 |
| 2019-11-08 | $13.10 | $13.25 | $13.10 | $13.25 | $10.71 | 145,122 |
| 2019-11-07 | $13.20 | $13.25 | $13.11 | $13.19 | $10.60 | 220,674 |
| 2019-11-06 | $13.16 | $13.18 | $13.00 | $13.17 | $10.58 | 152,515 |
| 2019-11-05 | $13.14 | $13.19 | $13.11 | $13.16 | $10.57 | 194,540 |
| 2019-11-04 | $13.10 | $13.19 | $13.06 | $13.12 | $10.54 | 207,483 |
| 2019-11-01 | $13.08 | $13.10 | $12.95 | $13.05 | $10.48 | 269,489 |
| 2019-10-31 | $13.03 | $13.03 | $12.91 | $13.02 | $10.46 | 186,209 |
| 2019-10-30 | $12.98 | $13.05 | $12.90 | $13.03 | $10.47 | 156,953 |
| 2019-10-29 | $12.97 | $13.04 | $12.94 | $12.97 | $10.42 | 158,454 |
| 2019-10-28 | $13.03 | $13.07 | $12.93 | $12.96 | $10.41 | 261,405 |
| 2019-10-25 | $12.96 | $13.05 | $12.95 | $13.05 | $10.48 | 198,570 |
| 2019-10-24 | $12.95 | $13.03 | $12.90 | $12.95 | $10.40 | 222,598 |
| 2019-10-23 | $12.87 | $12.92 | $12.83 | $12.92 | $10.38 | 209,885 |
| 2019-10-22 | $12.90 | $12.96 | $12.83 | $12.85 | $10.32 | 285,850 |
| 2019-10-21 | $12.84 | $12.89 | $12.77 | $12.89 | $10.35 | 343,420 |
| 2019-10-18 | $12.75 | $12.82 | $12.68 | $12.80 | $10.28 | 206,009 |
| 2019-10-17 | $12.69 | $12.78 | $12.66 | $12.76 | $10.25 | 255,450 |
| 2019-10-16 | $12.64 | $12.67 | $12.56 | $12.65 | $10.16 | 230,164 |
| 2019-10-15 | $12.58 | $12.68 | $12.58 | $12.64 | $10.15 | 322,539 |
| 2019-10-14 | $12.61 | $12.63 | $12.50 | $12.57 | $10.10 | 218,239 |
| 2019-10-11 | $12.58 | $12.68 | $12.56 | $12.59 | $10.11 | 209,287 |
| 2019-10-10 | $12.52 | $12.62 | $12.49 | $12.57 | $10.03 | 185,505 |
| 2019-10-09 | $12.49 | $12.60 | $12.46 | $12.49 | $9.97 | 321,738 |
| 2019-10-08 | $12.50 | $12.53 | $12.37 | $12.42 | $9.91 | 286,201 |
| 2019-10-07 | $12.56 | $12.58 | $12.46 | $12.53 | $10.00 | 253,451 |
| 2019-10-04 | $12.43 | $12.57 | $12.40 | $12.56 | $10.02 | 345,349 |
| 2019-10-03 | $12.35 | $12.39 | $12.11 | $12.39 | $9.89 | 381,167 |
| 2019-10-02 | $12.54 | $12.54 | $12.24 | $12.36 | $9.86 | 355,216 |
| 2019-10-01 | $12.72 | $12.77 | $12.54 | $12.62 | $10.07 | 232,320 |
| 2019-09-30 | $12.68 | $12.74 | $12.65 | $12.72 | $10.15 | 283,310 |
| 2019-09-27 | $12.75 | $12.76 | $12.63 | $12.69 | $10.13 | 146,360 |
| 2019-09-26 | $12.78 | $12.84 | $12.64 | $12.75 | $10.17 | 228,656 |
| 2019-09-25 | $12.77 | $12.82 | $12.64 | $12.81 | $10.22 | 216,196 |
| 2019-09-24 | $12.97 | $12.99 | $12.74 | $12.78 | $10.20 | 232,619 |
| 2019-09-23 | $12.89 | $12.90 | $12.78 | $12.87 | $10.27 | 262,459 |
| 2019-09-20 | $13.02 | $13.05 | $12.88 | $12.91 | $10.30 | 416,933 |
| 2019-09-19 | $12.94 | $13.02 | $12.90 | $12.96 | $10.34 | 265,074 |
| 2019-09-18 | $12.84 | $12.94 | $12.78 | $12.88 | $10.28 | 266,691 |
| 2019-09-17 | $12.85 | $13.04 | $12.84 | $12.86 | $10.26 | 140,685 |
| 2019-09-16 | $12.90 | $12.92 | $12.82 | $12.86 | $10.26 | 197,920 |
| 2019-09-13 | $12.98 | $12.99 | $12.87 | $12.95 | $10.33 | 183,138 |
| 2019-09-12 | $12.96 | $13.03 | $12.90 | $13.01 | $10.32 | 277,220 |
| 2019-09-11 | $12.86 | $12.94 | $12.83 | $12.92 | $10.25 | 159,644 |
| 2019-09-10 | $12.83 | $12.85 | $12.70 | $12.84 | $10.18 | 224,442 |
| 2019-09-09 | $12.90 | $12.90 | $12.81 | $12.87 | $10.21 | 272,809 |
| 2019-09-06 | $12.85 | $12.91 | $12.77 | $12.87 | $10.21 | 260,041 |
| 2019-09-05 | $12.70 | $13.13 | $12.70 | $12.85 | $10.19 | 210,121 |
| 2019-09-04 | $12.63 | $12.70 | $12.60 | $12.69 | $10.06 | 231,873 |
| 2019-09-03 | $12.52 | $12.58 | $12.48 | $12.55 | $9.95 | 178,173 |
| 2019-08-30 | $12.63 | $12.70 | $12.54 | $12.59 | $9.98 | 312,038 |
| 2019-08-29 | $12.50 | $12.63 | $12.49 | $12.58 | $9.98 | 227,095 |
| 2019-08-28 | $12.32 | $12.46 | $12.30 | $12.41 | $9.84 | 216,737 |
| 2019-08-27 | $12.55 | $12.55 | $12.32 | $12.36 | $9.80 | 373,470 |
| 2019-08-26 | $12.47 | $12.49 | $12.39 | $12.47 | $9.89 | 159,312 |
| 2019-08-23 | $12.63 | $12.67 | $12.39 | $12.43 | $9.86 | 303,398 |
| 2019-08-22 | $12.68 | $12.72 | $12.58 | $12.65 | $10.03 | 144,853 |
| 2019-08-21 | $12.61 | $12.73 | $12.57 | $12.64 | $10.02 | 206,388 |
| 2019-08-20 | $12.63 | $12.71 | $12.52 | $12.55 | $9.95 | 475,796 |
| 2019-08-19 | $12.52 | $12.67 | $12.52 | $12.59 | $9.98 | 247,016 |
| 2019-08-16 | $12.35 | $12.52 | $12.35 | $12.46 | $9.88 | 224,081 |
| 2019-08-15 | $12.31 | $12.36 | $12.20 | $12.27 | $9.73 | 355,358 |
| 2019-08-14 | $12.58 | $12.59 | $12.25 | $12.31 | $9.76 | 351,583 |
| 2019-08-13 | $12.47 | $12.70 | $12.47 | $12.68 | $10.06 | 225,360 |
| 2019-08-12 | $12.57 | $12.63 | $12.45 | $12.48 | $9.90 | 204,522 |
| 2019-08-09 | $12.73 | $12.73 | $12.54 | $12.61 | $10.00 | 157,535 |
| 2019-08-08 | $12.58 | $12.85 | $12.55 | $12.79 | $10.08 | 251,223 |
| 2019-08-07 | $12.51 | $12.62 | $12.30 | $12.53 | $9.87 | 350,874 |
| 2019-08-06 | $12.63 | $12.67 | $12.42 | $12.58 | $9.91 | 324,934 |
| 2019-08-05 | $12.69 | $12.75 | $12.37 | $12.49 | $9.84 | 501,559 |
| 2019-08-02 | $12.91 | $12.96 | $12.66 | $12.86 | $10.13 | 372,717 |
| 2019-08-01 | $13.09 | $13.16 | $12.92 | $12.96 | $10.21 | 330,134 |
| 2019-07-31 | $13.19 | $13.19 | $13.01 | $13.09 | $10.31 | 558,359 |
| 2019-07-30 | $13.04 | $13.11 | $12.98 | $13.11 | $10.33 | 206,221 |
| 2019-07-29 | $13.07 | $13.10 | $12.97 | $13.08 | $10.30 | 205,301 |
| 2019-07-26 | $13.02 | $13.12 | $12.97 | $13.08 | $10.30 | 554,714 |
| 2019-07-25 | $13.06 | $13.07 | $12.98 | $12.99 | $10.23 | 385,845 |
| 2019-07-24 | $13.07 | $13.14 | $13.00 | $13.14 | $10.35 | 239,487 |
| 2019-07-23 | $13.04 | $13.10 | $12.96 | $13.08 | $10.30 | 252,734 |
| 2019-07-22 | $12.92 | $13.04 | $12.80 | $13.02 | $10.26 | 499,556 |
| 2019-07-19 | $13.02 | $13.05 | $12.92 | $12.92 | $10.18 | 386,168 |
| 2019-07-18 | $12.89 | $12.99 | $12.89 | $12.99 | $10.23 | 312,283 |
| 2019-07-17 | $13.01 | $13.02 | $12.93 | $12.96 | $10.21 | 237,010 |
| 2019-07-16 | $13.07 | $13.08 | $12.97 | $13.03 | $10.27 | 255,092 |
| 2019-07-15 | $13.03 | $13.08 | $12.97 | $13.05 | $10.28 | 232,512 |
| 2019-07-12 | $13.05 | $13.05 | $12.95 | $13.01 | $10.25 | 204,158 |
| 2019-07-11 | $13.04 | $13.07 | $12.94 | $13.03 | $10.27 | 362,619 |
| 2019-07-10 | $12.99 | $13.06 | $12.93 | $13.05 | $10.22 | 335,411 |
| 2019-07-09 | $12.92 | $12.92 | $12.85 | $12.91 | $10.11 | 213,569 |
| 2019-07-08 | $12.86 | $12.88 | $12.80 | $12.84 | $10.05 | 313,808 |
| 2019-07-05 | $12.95 | $13.00 | $12.76 | $12.92 | $10.11 | 183,804 |
| 2019-07-03 | $12.92 | $13.03 | $12.84 | $13.01 | $10.19 | 174,494 |
| 2019-07-02 | $12.87 | $12.91 | $12.78 | $12.89 | $10.09 | 277,321 |
| 2019-07-01 | $12.91 | $12.97 | $12.80 | $12.87 | $10.08 | 223,714 |
| 2019-06-28 | $12.73 | $12.86 | $12.66 | $12.76 | $9.99 | 189,687 |
| 2019-06-27 | $12.67 | $12.71 | $12.62 | $12.69 | $9.93 | 167,999 |
| 2019-06-26 | $12.61 | $12.74 | $12.58 | $12.62 | $9.88 | 170,724 |
| 2019-06-25 | $12.73 | $12.76 | $12.56 | $12.58 | $9.85 | 184,454 |
| 2019-06-24 | $12.78 | $12.82 | $12.67 | $12.72 | $9.96 | 194,843 |
| 2019-06-21 | $12.75 | $12.86 | $12.74 | $12.74 | $9.97 | 280,430 |
| 2019-06-20 | $12.74 | $12.77 | $12.62 | $12.76 | $9.99 | 314,676 |
| 2019-06-19 | $12.55 | $12.69 | $12.50 | $12.62 | $9.88 | 191,456 |
| 2019-06-18 | $12.50 | $12.59 | $12.48 | $12.55 | $9.83 | 295,259 |
| 2019-06-17 | $12.43 | $12.48 | $12.35 | $12.43 | $9.73 | 227,644 |
| 2019-06-14 | $12.45 | $12.47 | $12.36 | $12.43 | $9.73 | 152,952 |
| 2019-06-13 | $12.45 | $12.51 | $12.43 | $12.45 | $9.75 | 227,087 |
| 2019-06-12 | $12.53 | $12.58 | $12.46 | $12.51 | $9.73 | 221,976 |
| 2019-06-11 | $12.50 | $12.61 | $12.49 | $12.52 | $9.74 | 261,987 |
| 2019-06-10 | $12.36 | $12.52 | $12.33 | $12.46 | $9.69 | 263,869 |
| 2019-06-07 | $12.27 | $12.43 | $12.24 | $12.31 | $9.57 | 343,809 |
| 2019-06-06 | $12.24 | $12.29 | $12.18 | $12.27 | $9.54 | 190,395 |
| 2019-06-05 | $12.16 | $12.25 | $12.09 | $12.23 | $9.51 | 241,053 |
| 2019-06-04 | $11.94 | $12.12 | $11.91 | $12.10 | $9.41 | 284,228 |
| 2019-06-03 | $11.92 | $11.99 | $11.78 | $11.83 | $9.20 | 293,596 |
| 2019-05-31 | $12.06 | $12.06 | $11.85 | $11.93 | $9.28 | 308,102 |
| 2019-05-30 | $12.10 | $12.14 | $12.01 | $12.09 | $9.40 | 232,586 |
| 2019-05-29 | $12.18 | $12.20 | $11.98 | $12.09 | $9.40 | 376,051 |
| 2019-05-28 | $12.35 | $12.40 | $12.24 | $12.24 | $9.52 | 209,495 |
| 2019-05-24 | $12.37 | $12.39 | $12.30 | $12.34 | $9.60 | 147,104 |
| 2019-05-23 | $12.39 | $12.42 | $12.25 | $12.33 | $9.59 | 172,768 |
| 2019-05-22 | $12.51 | $12.54 | $12.47 | $12.47 | $9.70 | 212,751 |
| 2019-05-21 | $12.45 | $12.59 | $12.45 | $12.54 | $9.75 | 225,222 |
| 2019-05-20 | $12.45 | $12.45 | $12.30 | $12.38 | $9.63 | 356,708 |
| 2019-05-17 | $12.41 | $12.54 | $12.40 | $12.46 | $9.69 | 193,216 |
| 2019-05-16 | $12.32 | $12.53 | $12.32 | $12.50 | $9.72 | 256,745 |
| 2019-05-15 | $12.27 | $12.42 | $12.22 | $12.38 | $9.63 | 156,337 |
| 2019-05-14 | $12.22 | $12.39 | $12.21 | $12.32 | $9.58 | 215,674 |
| 2019-05-13 | $12.39 | $12.54 | $12.17 | $12.22 | $9.50 | 270,477 |
| 2019-05-10 | $12.50 | $12.55 | $12.38 | $12.54 | $9.75 | 216,687 |
| 2019-05-09 | $12.57 | $12.60 | $12.45 | $12.57 | $9.71 | 248,916 |
| 2019-05-08 | $12.61 | $12.70 | $12.57 | $12.68 | $9.80 | 265,968 |
| 2019-05-07 | $12.85 | $12.85 | $12.56 | $12.65 | $9.77 | 371,374 |
| 2019-05-06 | $12.74 | $12.93 | $12.68 | $12.92 | $9.98 | 259,717 |
| 2019-05-03 | $12.79 | $12.93 | $12.77 | $12.90 | $9.97 | 299,160 |
| 2019-05-02 | $12.94 | $13.01 | $12.71 | $12.77 | $9.87 | 488,687 |
| 2019-05-01 | $12.96 | $13.08 | $12.92 | $12.93 | $9.99 | 234,049 |
| 2019-04-30 | $12.93 | $12.96 | $12.86 | $12.96 | $10.01 | 162,612 |
| 2019-04-29 | $12.87 | $12.99 | $12.87 | $12.94 | $10.00 | 145,258 |
| 2019-04-26 | $12.86 | $12.91 | $12.81 | $12.87 | $9.94 | 276,144 |
| 2019-04-25 | $12.88 | $12.88 | $12.78 | $12.84 | $9.92 | 189,645 |
| 2019-04-24 | $12.80 | $12.89 | $12.80 | $12.88 | $9.95 | 257,548 |
| 2019-04-23 | $12.86 | $12.99 | $12.74 | $12.79 | $9.88 | 423,809 |
| 2019-04-22 | $12.79 | $12.87 | $12.76 | $12.85 | $9.93 | 279,281 |
| 2019-04-18 | $12.85 | $12.89 | $12.75 | $12.80 | $9.89 | 410,574 |
| 2019-04-17 | $12.83 | $12.88 | $12.75 | $12.80 | $9.89 | 201,299 |
| 2019-04-16 | $12.76 | $12.93 | $12.75 | $12.79 | $9.88 | 261,136 |
| 2019-04-15 | $12.75 | $12.78 | $12.68 | $12.75 | $9.85 | 200,013 |
| 2019-04-12 | $12.78 | $12.82 | $12.74 | $12.76 | $9.86 | 195,141 |
| 2019-04-11 | $12.70 | $12.74 | $12.65 | $12.70 | $9.81 | 228,489 |
| 2019-04-10 | $12.70 | $12.80 | $12.70 | $12.74 | $9.78 | 251,852 |
| 2019-04-09 | $12.71 | $12.72 | $12.62 | $12.70 | $9.75 | 205,943 |
| 2019-04-08 | $12.61 | $12.78 | $12.60 | $12.75 | $9.79 | 290,690 |
| 2019-04-05 | $12.63 | $12.68 | $12.60 | $12.61 | $9.68 | 238,795 |
| 2019-04-04 | $12.56 | $12.62 | $12.52 | $12.61 | $9.68 | 270,445 |
| 2019-04-03 | $12.55 | $12.60 | $12.50 | $12.53 | $9.62 | 237,864 |
| 2019-04-02 | $12.55 | $12.55 | $12.49 | $12.52 | $9.61 | 263,516 |
| 2019-04-01 | $12.44 | $12.58 | $12.44 | $12.55 | $9.63 | 289,568 |
| 2019-03-29 | $12.42 | $12.43 | $12.35 | $12.39 | $9.51 | 252,582 |
| 2019-03-28 | $12.35 | $12.38 | $12.32 | $12.36 | $9.49 | 240,692 |
| 2019-03-27 | $12.31 | $12.36 | $12.23 | $12.32 | $9.46 | 265,748 |
| 2019-03-26 | $12.23 | $12.36 | $12.23 | $12.29 | $9.43 | 249,428 |
| 2019-03-25 | $12.30 | $12.30 | $12.17 | $12.22 | $9.38 | 222,137 |
| 2019-03-22 | $12.57 | $12.58 | $12.30 | $12.33 | $9.47 | 244,297 |
| 2019-03-21 | $12.42 | $12.59 | $12.40 | $12.55 | $9.63 | 293,322 |
| 2019-03-20 | $12.51 | $12.51 | $12.36 | $12.42 | $9.53 | 407,979 |
| 2019-03-19 | $12.46 | $12.53 | $12.41 | $12.47 | $9.57 | 311,565 |
| 2019-03-18 | $12.36 | $12.45 | $12.36 | $12.45 | $9.56 | 219,763 |
| 2019-03-15 | $12.33 | $12.36 | $12.27 | $12.36 | $9.49 | 269,676 |
| 2019-03-14 | $12.22 | $12.29 | $12.20 | $12.28 | $9.43 | 243,550 |
| 2019-03-13 | $12.17 | $12.27 | $12.15 | $12.20 | $9.37 | 400,868 |
| 2019-03-12 | $12.15 | $12.21 | $12.06 | $12.13 | $9.31 | 337,648 |
| 2019-03-11 | $11.99 | $12.16 | $11.99 | $12.14 | $9.32 | 256,201 |
| 2019-03-08 | $12.02 | $12.05 | $11.98 | $12.02 | $9.16 | 409,578 |
| 2019-03-07 | $12.19 | $12.19 | $12.03 | $12.11 | $9.23 | 337,080 |
| 2019-03-06 | $12.38 | $12.44 | $12.19 | $12.22 | $9.32 | 399,675 |
| 2019-03-05 | $12.36 | $12.43 | $12.32 | $12.35 | $9.42 | 273,271 |
| 2019-03-04 | $12.44 | $12.49 | $12.31 | $12.39 | $9.45 | 242,075 |
| 2019-03-01 | $12.43 | $12.45 | $12.38 | $12.41 | $9.46 | 293,896 |
| 2019-02-28 | $12.40 | $12.42 | $12.34 | $12.37 | $9.43 | 202,078 |
| 2019-02-27 | $12.40 | $12.42 | $12.26 | $12.40 | $9.45 | 267,672 |
| 2019-02-26 | $12.46 | $12.48 | $12.35 | $12.40 | $9.45 | 260,251 |
| 2019-02-25 | $12.31 | $12.45 | $12.28 | $12.40 | $9.45 | 314,894 |
| 2019-02-22 | $12.27 | $12.36 | $12.24 | $12.31 | $9.39 | 243,172 |
| 2019-02-21 | $12.33 | $12.33 | $12.21 | $12.27 | $9.36 | 318,838 |
| 2019-02-20 | $12.33 | $12.35 | $12.22 | $12.34 | $9.41 | 467,289 |
| 2019-02-19 | $12.17 | $12.26 | $12.15 | $12.26 | $9.35 | 316,441 |
| 2019-02-15 | $12.09 | $12.23 | $12.09 | $12.16 | $9.27 | 260,504 |
| 2019-02-14 | $12.03 | $12.11 | $11.98 | $12.08 | $9.21 | 213,262 |
| 2019-02-13 | $12.12 | $12.14 | $12.02 | $12.05 | $9.19 | 272,354 |
| 2019-02-12 | $12.06 | $12.13 | $12.03 | $12.07 | $9.20 | 241,629 |
| 2019-02-11 | $12.02 | $12.03 | $11.94 | $11.98 | $9.13 | 219,277 |
| 2019-02-08 | $12.01 | $12.08 | $11.92 | $12.05 | $9.12 | 246,670 |
| 2019-02-07 | $12.13 | $12.15 | $11.96 | $12.08 | $9.15 | 346,983 |
| 2019-02-06 | $12.04 | $12.14 | $12.00 | $12.11 | $9.17 | 358,540 |
| 2019-02-05 | $11.99 | $12.09 | $11.99 | $12.08 | $9.15 | 229,908 |
| 2019-02-04 | $11.89 | $12.00 | $11.84 | $11.95 | $9.05 | 317,726 |
| 2019-02-01 | $11.80 | $11.94 | $11.79 | $11.92 | $9.03 | 249,936 |
| 2019-01-31 | $11.89 | $11.95 | $11.77 | $11.87 | $8.99 | 464,200 |
| 2019-01-30 | $11.66 | $11.89 | $11.62 | $11.88 | $9.00 | 431,173 |
| 2019-01-29 | $11.69 | $11.69 | $11.52 | $11.59 | $8.78 | 358,555 |
| 2019-01-28 | $11.65 | $11.66 | $11.50 | $11.66 | $8.83 | 266,394 |
| 2019-01-25 | $11.65 | $11.73 | $11.63 | $11.68 | $8.84 | 176,852 |
| 2019-01-24 | $11.64 | $11.66 | $11.56 | $11.59 | $8.78 | 240,632 |
| 2019-01-23 | $11.65 | $11.70 | $11.47 | $11.59 | $8.78 | 278,071 |
| 2019-01-22 | $11.68 | $11.79 | $11.50 | $11.59 | $8.78 | 430,731 |
| 2019-01-18 | $11.72 | $11.77 | $11.63 | $11.68 | $8.84 | 592,105 |
| 2019-01-17 | $11.52 | $11.65 | $11.47 | $11.64 | $8.81 | 255,686 |
| 2019-01-16 | $11.45 | $11.53 | $11.44 | $11.50 | $8.71 | 327,343 |
| 2019-01-15 | $11.18 | $11.41 | $11.17 | $11.41 | $8.64 | 254,747 |
| 2019-01-14 | $11.30 | $11.30 | $11.12 | $11.16 | $8.45 | 413,940 |
| 2019-01-11 | $11.29 | $11.34 | $11.22 | $11.32 | $8.57 | 496,317 |
| 2019-01-10 | $11.29 | $11.36 | $11.19 | $11.27 | $8.53 | 495,255 |
| 2019-01-09 | $11.27 | $11.37 | $11.19 | $11.30 | $8.56 | 326,087 |
| 2019-01-08 | $11.11 | $11.30 | $11.02 | $11.19 | $8.47 | 355,737 |
| 2019-01-07 | $10.75 | $11.04 | $10.74 | $10.98 | $8.31 | 401,068 |
| 2019-01-04 | $10.45 | $10.72 | $10.40 | $10.69 | $8.10 | 438,056 |
| 2019-01-03 | $10.57 | $10.57 | $10.37 | $10.37 | $7.85 | 510,249 |
| 2019-01-02 | $10.44 | $10.65 | $10.37 | $10.63 | $8.05 | 397,449 |
| 2018-12-31 | $10.67 | $10.67 | $10.40 | $10.59 | $8.02 | 922,020 |
| 2018-12-28 | $10.12 | $10.58 | $10.11 | $10.39 | $7.87 | 971,995 |
| 2018-12-27 | $9.86 | $10.19 | $9.86 | $10.14 | $7.62 | 827,139 |
| 2018-12-26 | $9.50 | $10.12 | $9.43 | $10.12 | $7.60 | 1,042,876 |
| 2018-12-24 | $9.45 | $9.73 | $9.41 | $9.49 | $7.13 | 890,602 |
| 2018-12-21 | $9.75 | $9.81 | $9.41 | $9.44 | $7.09 | 888,590 |
| 2018-12-20 | $10.25 | $10.28 | $9.55 | $9.76 | $7.33 | 1,003,444 |
| 2018-12-19 | $10.37 | $10.54 | $10.11 | $10.18 | $7.65 | 749,413 |
| 2018-12-18 | $10.45 | $10.53 | $10.29 | $10.44 | $7.84 | 668,658 |
| 2018-12-17 | $10.71 | $10.72 | $10.37 | $10.46 | $7.86 | 865,678 |
| 2018-12-14 | $11.18 | $11.21 | $10.77 | $10.83 | $8.14 | 522,768 |
| 2018-12-13 | $11.17 | $11.31 | $11.13 | $11.25 | $8.45 | 558,318 |
| 2018-12-12 | $11.27 | $11.47 | $11.23 | $11.37 | $8.48 | 342,074 |
| 2018-12-11 | $11.36 | $11.40 | $11.14 | $11.21 | $8.36 | 318,133 |
| 2018-12-10 | $11.36 | $11.43 | $11.07 | $11.30 | $8.43 | 522,468 |
| 2018-12-07 | $11.57 | $11.67 | $11.32 | $11.36 | $8.47 | 435,654 |
| 2018-12-06 | $11.70 | $11.77 | $11.31 | $11.61 | $8.66 | 695,727 |
| 2018-12-04 | $12.25 | $12.27 | $11.87 | $11.90 | $8.88 | 304,587 |
| 2018-12-03 | $12.18 | $12.33 | $12.18 | $12.30 | $9.17 | 197,739 |
| 2018-11-30 | $11.84 | $12.11 | $11.84 | $12.07 | $9.00 | 238,092 |
| 2018-11-29 | $11.84 | $11.99 | $11.77 | $11.91 | $8.88 | 290,957 |
| 2018-11-28 | $11.57 | $11.81 | $11.57 | $11.78 | $8.79 | 438,629 |
| 2018-11-27 | $11.49 | $11.57 | $11.47 | $11.56 | $8.62 | 348,424 |
| 2018-11-26 | $11.52 | $11.60 | $11.44 | $11.55 | $8.61 | 266,294 |
| 2018-11-23 | $11.43 | $11.49 | $11.42 | $11.43 | $8.52 | 83,848 |
| 2018-11-21 | $11.49 | $11.59 | $11.42 | $11.46 | $8.55 | 373,968 |
| 2018-11-20 | $11.68 | $11.73 | $11.41 | $11.41 | $8.51 | 707,351 |
| 2018-11-19 | $11.92 | $11.93 | $11.71 | $11.82 | $8.82 | 319,744 |
| 2018-11-16 | $11.90 | $12.04 | $11.89 | $11.96 | $8.92 | 221,609 |
| 2018-11-15 | $11.88 | $11.99 | $11.79 | $11.95 | $8.91 | 271,166 |
| 2018-11-14 | $12.16 | $12.17 | $11.84 | $11.96 | $8.92 | 304,008 |
| 2018-11-13 | $12.15 | $12.25 | $12.06 | $12.13 | $9.05 | 276,584 |
| 2018-11-12 | $12.45 | $12.45 | $12.12 | $12.18 | $9.08 | 213,460 |
| 2018-11-09 | $12.50 | $12.50 | $12.35 | $12.40 | $9.25 | 175,690 |
| 2018-11-08 | $12.65 | $12.71 | $12.52 | $12.66 | $9.38 | 223,578 |
| 2018-11-07 | $12.20 | $12.78 | $12.20 | $12.62 | $9.35 | 435,230 |
| 2018-11-06 | $11.96 | $12.18 | $11.96 | $12.18 | $9.02 | 257,900 |
| 2018-11-05 | $11.85 | $11.97 | $11.83 | $11.96 | $8.86 | 181,228 |
| 2018-11-02 | $12.00 | $12.15 | $11.68 | $11.83 | $8.76 | 264,268 |
| 2018-11-01 | $11.71 | $11.98 | $11.70 | $11.96 | $8.86 | 213,909 |
| 2018-10-31 | $11.52 | $11.86 | $11.52 | $11.75 | $8.71 | 400,312 |
| 2018-10-30 | $11.37 | $11.51 | $11.33 | $11.46 | $8.49 | 350,644 |
| 2018-10-29 | $11.72 | $11.84 | $11.30 | $11.41 | $8.45 | 386,525 |
| 2018-10-26 | $11.82 | $11.84 | $11.56 | $11.66 | $8.64 | 357,759 |
| 2018-10-25 | $11.84 | $12.07 | $11.82 | $11.96 | $8.86 | 438,154 |
| 2018-10-24 | $12.22 | $12.22 | $11.83 | $11.84 | $8.77 | 438,600 |
| 2018-10-23 | $12.22 | $12.28 | $12.02 | $12.27 | $9.09 | 298,026 |
| 2018-10-22 | $12.43 | $12.43 | $12.29 | $12.30 | $9.11 | 313,974 |
| 2018-10-19 | $12.44 | $12.58 | $12.38 | $12.39 | $9.18 | 408,586 |
| 2018-10-18 | $12.47 | $12.54 | $12.30 | $12.37 | $9.16 | 250,254 |
| 2018-10-17 | $12.43 | $12.56 | $12.35 | $12.52 | $9.28 | 524,726 |
| 2018-10-16 | $12.16 | $12.47 | $12.15 | $12.44 | $9.22 | 369,549 |
| 2018-10-15 | $12.15 | $12.22 | $12.06 | $12.09 | $8.96 | 329,070 |
| 2018-10-12 | $12.11 | $12.30 | $12.01 | $12.14 | $8.99 | 452,165 |
| 2018-10-11 | $12.13 | $12.21 | $11.76 | $12.00 | $8.89 | 1,165,199 |
| 2018-10-10 | $12.84 | $12.84 | $12.31 | $12.32 | $9.07 | 602,033 |
| 2018-10-09 | $12.52 | $12.85 | $12.48 | $12.84 | $9.45 | 370,865 |
| 2018-10-08 | $13.00 | $13.00 | $12.41 | $12.56 | $9.24 | 1,318,900 |
| 2018-10-05 | $13.09 | $13.15 | $12.89 | $13.07 | $9.62 | 323,927 |
| 2018-10-04 | $13.37 | $13.47 | $13.05 | $13.16 | $9.68 | 421,263 |
| 2018-10-03 | $13.43 | $13.55 | $13.38 | $13.41 | $9.87 | 358,138 |
| 2018-10-02 | $13.52 | $13.53 | $13.42 | $13.43 | $9.88 | 283,736 |
| 2018-10-01 | $13.46 | $13.59 | $13.35 | $13.50 | $9.93 | 181,663 |
| 2018-09-28 | $13.47 | $13.50 | $13.40 | $13.44 | $9.89 | 201,551 |
| 2018-09-27 | $13.45 | $13.53 | $13.44 | $13.53 | $9.96 | 257,403 |
| 2018-09-26 | $13.53 | $13.61 | $13.41 | $13.44 | $9.89 | 347,036 |
| 2018-09-25 | $13.58 | $13.62 | $13.54 | $13.56 | $9.98 | 211,669 |
| 2018-09-24 | $13.45 | $13.59 | $13.43 | $13.58 | $9.99 | 423,252 |
| 2018-09-21 | $13.45 | $13.50 | $13.43 | $13.47 | $9.91 | 289,138 |
| 2018-09-20 | $13.43 | $13.45 | $13.36 | $13.45 | $9.90 | 409,513 |
| 2018-09-19 | $13.30 | $13.36 | $13.23 | $13.34 | $9.82 | 216,321 |
| 2018-09-18 | $13.30 | $13.33 | $13.23 | $13.30 | $9.79 | 295,934 |
| 2018-09-17 | $13.27 | $13.33 | $13.22 | $13.24 | $9.74 | 192,038 |
| 2018-09-14 | $13.40 | $13.40 | $13.28 | $13.28 | $9.77 | 195,572 |
| 2018-09-13 | $13.37 | $13.50 | $13.36 | $13.44 | $9.83 | 249,877 |
| 2018-09-12 | $13.29 | $13.37 | $13.26 | $13.29 | $9.72 | 227,577 |
| 2018-09-11 | $13.35 | $13.42 | $13.21 | $13.26 | $9.70 | 508,925 |
| 2018-09-10 | $13.29 | $13.40 | $13.28 | $13.35 | $9.76 | 209,615 |
| 2018-09-07 | $13.26 | $13.30 | $13.22 | $13.23 | $9.67 | 204,456 |
| 2018-09-06 | $13.43 | $13.45 | $13.26 | $13.29 | $9.72 | 307,339 |
| 2018-09-05 | $13.41 | $13.42 | $13.32 | $13.40 | $9.80 | 218,404 |
| 2018-09-04 | $13.37 | $13.42 | $13.33 | $13.41 | $9.81 | 236,898 |
| 2018-08-31 | $13.56 | $13.56 | $13.25 | $13.36 | $9.77 | 357,920 |
| 2018-08-30 | $13.55 | $13.56 | $13.48 | $13.52 | $9.89 | 205,066 |
| 2018-08-29 | $13.44 | $13.52 | $13.42 | $13.48 | $9.86 | 265,261 |
| 2018-08-28 | $13.50 | $13.50 | $13.41 | $13.43 | $9.82 | 250,722 |
| 2018-08-27 | $13.42 | $13.49 | $13.41 | $13.48 | $9.86 | 260,053 |
| 2018-08-24 | $13.33 | $13.41 | $13.32 | $13.37 | $9.78 | 280,457 |
| 2018-08-23 | $13.29 | $13.32 | $13.21 | $13.27 | $9.70 | 224,439 |
| 2018-08-22 | $13.27 | $13.35 | $13.25 | $13.27 | $9.70 | 344,199 |
| 2018-08-21 | $13.27 | $13.32 | $13.25 | $13.26 | $9.70 | 276,447 |
| 2018-08-20 | $13.26 | $13.35 | $13.15 | $13.27 | $9.70 | 416,619 |
| 2018-08-17 | $13.04 | $13.23 | $13.02 | $13.23 | $9.67 | 208,737 |
| 2018-08-16 | $13.13 | $13.13 | $13.02 | $13.03 | $9.53 | 323,717 |
| 2018-08-15 | $13.15 | $13.17 | $13.01 | $13.04 | $9.54 | 261,000 |
| 2018-08-14 | $13.10 | $13.23 | $13.08 | $13.22 | $9.67 | 246,541 |
| 2018-08-13 | $13.14 | $13.18 | $13.05 | $13.07 | $9.56 | 204,018 |
| 2018-08-10 | $13.19 | $13.23 | $13.06 | $13.16 | $9.62 | 276,636 |
| 2018-08-09 | $13.28 | $13.34 | $13.27 | $13.32 | $9.68 | 299,214 |
| 2018-08-08 | $13.21 | $13.30 | $13.20 | $13.24 | $9.62 | 248,658 |
| 2018-08-07 | $13.12 | $13.23 | $13.12 | $13.23 | $9.61 | 269,319 |
| 2018-08-06 | $13.22 | $13.22 | $13.08 | $13.13 | $9.54 | 253,759 |
| 2018-08-03 | $13.25 | $13.25 | $13.15 | $13.18 | $9.58 | 256,903 |
| 2018-08-02 | $13.03 | $13.20 | $13.03 | $13.19 | $9.59 | 231,225 |
| 2018-08-01 | $13.00 | $13.13 | $13.00 | $13.12 | $9.53 | 266,161 |
| 2018-07-31 | $12.91 | $13.01 | $12.88 | $12.96 | $9.42 | 254,785 |
| 2018-07-30 | $13.05 | $13.05 | $12.89 | $12.92 | $9.39 | 255,566 |
| 2018-07-27 | $13.09 | $13.13 | $12.97 | $12.99 | $9.44 | 286,193 |
| 2018-07-26 | $13.06 | $13.14 | $13.05 | $13.09 | $9.51 | 227,799 |
| 2018-07-25 | $13.05 | $13.11 | $13.03 | $13.07 | $9.50 | 323,536 |
| 2018-07-24 | $13.10 | $13.20 | $13.05 | $13.08 | $9.51 | 305,637 |
| 2018-07-23 | $13.10 | $13.10 | $13.02 | $13.04 | $9.48 | 221,366 |
| 2018-07-20 | $13.07 | $13.19 | $13.06 | $13.09 | $9.51 | 455,796 |
| 2018-07-19 | $13.05 | $13.11 | $13.01 | $13.11 | $9.53 | 321,222 |
| 2018-07-18 | $12.98 | $13.10 | $12.97 | $13.09 | $9.51 | 325,131 |
| 2018-07-17 | $12.85 | $13.01 | $12.82 | $12.98 | $9.43 | 248,481 |
| 2018-07-16 | $12.99 | $12.99 | $12.88 | $12.90 | $9.37 | 141,181 |
| 2018-07-13 | $13.06 | $13.06 | $12.94 | $12.96 | $9.42 | 210,102 |
| 2018-07-12 | $12.91 | $13.05 | $12.80 | $13.02 | $9.46 | 564,422 |
| 2018-07-11 | $12.96 | $12.99 | $12.92 | $12.93 | $9.34 | 232,686 |
| 2018-07-10 | $12.89 | $12.99 | $12.86 | $12.99 | $9.38 | 186,359 |
| 2018-07-09 | $12.75 | $12.89 | $12.75 | $12.86 | $9.29 | 266,228 |
| 2018-07-06 | $12.70 | $12.74 | $12.64 | $12.73 | $9.19 | 226,627 |
| 2018-07-05 | $12.64 | $12.66 | $12.56 | $12.66 | $9.14 | 284,178 |
| 2018-07-03 | $12.65 | $12.70 | $12.55 | $12.58 | $9.08 | 263,977 |
| 2018-07-02 | $12.67 | $12.70 | $12.61 | $12.66 | $9.14 | 184,773 |
| 2018-06-29 | $12.60 | $12.71 | $12.59 | $12.67 | $9.15 | 265,833 |
| 2018-06-28 | $12.53 | $12.66 | $12.52 | $12.54 | $9.06 | 255,074 |
| 2018-06-27 | $12.73 | $12.84 | $12.54 | $12.56 | $9.07 | 259,911 |
| 2018-06-26 | $12.71 | $12.77 | $12.66 | $12.71 | $9.18 | 269,102 |
| 2018-06-25 | $12.94 | $12.94 | $12.63 | $12.66 | $9.14 | 362,824 |
| 2018-06-22 | $12.98 | $13.00 | $12.88 | $12.97 | $9.37 | 308,808 |
| 2018-06-21 | $12.89 | $12.92 | $12.83 | $12.91 | $9.32 | 309,128 |
| 2018-06-20 | $12.93 | $13.00 | $12.85 | $12.90 | $9.32 | 416,470 |
| 2018-06-19 | $12.78 | $12.92 | $12.73 | $12.90 | $9.32 | 371,026 |
| 2018-06-18 | $12.84 | $12.87 | $12.77 | $12.83 | $9.27 | 346,261 |
| 2018-06-15 | $12.97 | $12.98 | $12.88 | $12.91 | $9.32 | 297,714 |
| 2018-06-14 | $12.95 | $13.07 | $12.92 | $13.02 | $9.40 | 376,755 |
| 2018-06-13 | $13.00 | $13.03 | $12.88 | $12.89 | $9.31 | 309,769 |
| 2018-06-12 | $12.93 | $13.00 | $12.89 | $13.00 | $9.39 | 270,963 |
| 2018-06-11 | $12.91 | $12.97 | $12.88 | $12.91 | $9.32 | 375,213 |
| 2018-06-08 | $12.84 | $12.94 | $12.81 | $12.94 | $9.29 | 228,820 |
| 2018-06-07 | $12.86 | $12.92 | $12.83 | $12.86 | $9.23 | 266,522 |
| 2018-06-06 | $12.85 | $12.89 | $12.78 | $12.84 | $9.21 | 346,041 |
| 2018-06-05 | $12.73 | $12.78 | $12.67 | $12.77 | $9.16 | 267,168 |
| 2018-06-04 | $12.62 | $12.68 | $12.55 | $12.67 | $9.09 | 271,946 |
| 2018-06-01 | $12.55 | $12.62 | $12.51 | $12.56 | $9.01 | 277,570 |
| 2018-05-31 | $12.53 | $12.55 | $12.44 | $12.46 | $8.94 | 296,446 |
| 2018-05-30 | $12.45 | $12.56 | $12.45 | $12.49 | $8.96 | 225,684 |
| 2018-05-29 | $12.48 | $12.48 | $12.33 | $12.41 | $8.90 | 319,685 |
| 2018-05-25 | $12.51 | $12.51 | $12.45 | $12.48 | $8.95 | 273,752 |
| 2018-05-24 | $12.46 | $12.51 | $12.41 | $12.48 | $8.95 | 294,032 |
| 2018-05-23 | $12.38 | $12.46 | $12.38 | $12.46 | $8.94 | 316,615 |
| 2018-05-22 | $12.43 | $12.51 | $12.42 | $12.46 | $8.94 | 396,434 |
| 2018-05-21 | $12.43 | $12.49 | $12.40 | $12.43 | $8.92 | 432,565 |
| 2018-05-18 | $12.27 | $12.35 | $12.26 | $12.35 | $8.86 | 239,946 |
| 2018-05-17 | $12.28 | $12.34 | $12.24 | $12.27 | $8.80 | 195,655 |
| 2018-05-16 | $12.18 | $12.29 | $12.14 | $12.28 | $8.81 | 228,100 |
| 2018-05-15 | $12.20 | $12.22 | $12.11 | $12.18 | $8.74 | 182,702 |
| 2018-05-14 | $12.30 | $12.33 | $12.20 | $12.22 | $8.77 | 245,993 |
| 2018-05-11 | $12.28 | $12.32 | $12.18 | $12.20 | $8.75 | 272,446 |
| 2018-05-10 | $12.23 | $12.31 | $12.22 | $12.29 | $8.76 | 228,347 |
| 2018-05-09 | $12.07 | $12.21 | $12.01 | $12.21 | $8.70 | 380,467 |
| 2018-05-08 | $12.05 | $12.08 | $11.93 | $12.03 | $8.57 | 327,116 |
| 2018-05-07 | $11.96 | $12.07 | $11.93 | $12.03 | $8.57 | 236,995 |
| 2018-05-04 | $11.82 | $11.99 | $11.74 | $11.95 | $8.52 | 243,214 |
| 2018-05-03 | $11.88 | $11.88 | $11.71 | $11.85 | $8.45 | 300,124 |
| 2018-05-02 | $11.92 | $11.94 | $11.86 | $11.86 | $8.45 | 340,473 |
| 2018-05-01 | $11.94 | $12.00 | $11.81 | $11.99 | $8.55 | 272,833 |
| 2018-04-30 | $12.11 | $12.11 | $11.93 | $11.97 | $8.53 | 313,367 |
| 2018-04-27 | $12.04 | $12.07 | $11.96 | $12.06 | $8.60 | 270,035 |
| 2018-04-26 | $11.89 | $12.00 | $11.88 | $11.95 | $8.52 | 232,526 |
| 2018-04-25 | $11.86 | $11.87 | $11.75 | $11.84 | $8.44 | 326,015 |
| 2018-04-24 | $12.01 | $12.03 | $11.81 | $11.85 | $8.45 | 392,498 |
| 2018-04-23 | $12.00 | $12.02 | $11.93 | $11.97 | $8.53 | 364,746 |
| 2018-04-20 | $12.08 | $12.08 | $11.92 | $11.96 | $8.52 | 444,507 |
| 2018-04-19 | $11.96 | $12.00 | $11.84 | $11.99 | $8.55 | 304,599 |
| 2018-04-18 | $12.14 | $12.15 | $11.96 | $12.00 | $8.55 | 661,276 |
| 2018-04-17 | $12.07 | $12.13 | $11.98 | $12.09 | $8.62 | 285,077 |
| 2018-04-16 | $11.95 | $11.96 | $11.87 | $11.96 | $8.52 | 189,392 |
| 2018-04-13 | $11.89 | $11.95 | $11.82 | $11.86 | $8.45 | 215,714 |
| 2018-04-12 | $11.89 | $11.95 | $11.80 | $11.87 | $8.46 | 225,139 |
| 2018-04-11 | $11.84 | $11.97 | $11.84 | $11.90 | $8.42 | 270,917 |
| 2018-04-10 | $11.85 | $11.94 | $11.81 | $11.89 | $8.42 | 305,741 |
| 2018-04-09 | $11.73 | $11.86 | $11.70 | $11.71 | $8.29 | 251,106 |
| 2018-04-06 | $11.85 | $11.90 | $11.59 | $11.72 | $8.30 | 333,656 |
| 2018-04-05 | $11.85 | $11.90 | $11.73 | $11.88 | $8.41 | 276,636 |
| 2018-04-04 | $11.45 | $11.78 | $11.40 | $11.77 | $8.33 | 584,963 |
| 2018-04-03 | $11.60 | $11.65 | $11.49 | $11.63 | $8.23 | 315,032 |
| 2018-04-02 | $11.82 | $11.84 | $11.37 | $11.52 | $8.15 | 381,378 |
| 2018-03-29 | $11.72 | $11.90 | $11.68 | $11.83 | $8.37 | 252,868 |
| 2018-03-28 | $11.78 | $11.79 | $11.62 | $11.64 | $8.24 | 250,826 |
| 2018-03-27 | $11.89 | $11.96 | $11.63 | $11.72 | $8.30 | 314,533 |
| 2018-03-26 | $11.82 | $11.89 | $11.67 | $11.86 | $8.39 | 432,378 |
| 2018-03-23 | $11.91 | $11.96 | $11.63 | $11.65 | $8.25 | 465,149 |
| 2018-03-22 | $12.13 | $12.13 | $11.88 | $11.90 | $8.42 | 545,490 |
| 2018-03-21 | $12.16 | $12.25 | $12.12 | $12.16 | $8.61 | 443,507 |
| 2018-03-20 | $12.17 | $12.19 | $12.10 | $12.13 | $8.59 | 628,304 |
| 2018-03-19 | $12.25 | $12.25 | $12.00 | $12.12 | $8.58 | 333,776 |
| 2018-03-16 | $12.27 | $12.29 | $12.23 | $12.26 | $8.68 | 288,208 |
| 2018-03-15 | $12.24 | $12.27 | $12.14 | $12.25 | $8.67 | 356,528 |
| 2018-03-14 | $12.32 | $12.33 | $12.17 | $12.19 | $8.63 | 362,211 |
| 2018-03-13 | $12.46 | $12.46 | $12.26 | $12.29 | $8.70 | 292,650 |
| 2018-03-12 | $12.44 | $12.44 | $12.32 | $12.36 | $8.75 | 274,886 |
| 2018-03-09 | $12.23 | $12.40 | $12.19 | $12.38 | $8.76 | 597,880 |
| 2018-03-08 | $12.20 | $12.24 | $12.14 | $12.20 | $8.58 | 296,931 |
| 2018-03-07 | $11.97 | $12.18 | $11.96 | $12.18 | $8.56 | 632,636 |
| 2018-03-06 | $12.16 | $12.17 | $11.98 | $12.04 | $8.47 | 268,145 |
| 2018-03-05 | $11.94 | $12.10 | $11.86 | $12.06 | $8.48 | 404,773 |
| 2018-03-02 | $11.82 | $11.98 | $11.73 | $11.97 | $8.42 | 203,250 |
| 2018-03-01 | $12.04 | $12.11 | $11.80 | $11.90 | $8.37 | 301,917 |
| 2018-02-28 | $12.15 | $12.21 | $12.04 | $12.04 | $8.47 | 339,766 |
| 2018-02-27 | $12.35 | $12.39 | $12.16 | $12.16 | $8.55 | 336,213 |
| 2018-02-26 | $12.21 | $12.33 | $12.21 | $12.31 | $8.66 | 224,384 |
| 2018-02-23 | $12.06 | $12.20 | $12.04 | $12.17 | $8.56 | 186,889 |
| 2018-02-22 | $12.13 | $12.14 | $11.94 | $12.02 | $8.45 | 303,898 |
| 2018-02-21 | $12.11 | $12.24 | $12.07 | $12.07 | $8.49 | 388,235 |
| 2018-02-20 | $12.13 | $12.20 | $12.07 | $12.10 | $8.51 | 469,301 |
| 2018-02-16 | $12.11 | $12.22 | $12.07 | $12.16 | $8.55 | 248,858 |
| 2018-02-15 | $12.00 | $12.11 | $11.95 | $12.07 | $8.49 | 326,251 |
| 2018-02-14 | $11.76 | $11.97 | $11.73 | $11.97 | $8.42 | 354,822 |
| 2018-02-13 | $11.68 | $11.81 | $11.63 | $11.80 | $8.30 | 320,962 |
| 2018-02-12 | $11.55 | $11.77 | $11.53 | $11.71 | $8.23 | 317,244 |
| 2018-02-09 | $11.68 | $11.74 | $11.20 | $11.51 | $8.09 | 700,364 |
| 2018-02-08 | $11.98 | $12.07 | $11.58 | $11.58 | $8.08 | 620,656 |
| 2018-02-07 | $11.90 | $12.12 | $11.85 | $12.01 | $8.38 | 440,658 |
| 2018-02-06 | $11.27 | $11.95 | $11.00 | $11.93 | $8.33 | 1,080,541 |
| 2018-02-05 | $12.23 | $12.23 | $11.46 | $11.50 | $8.03 | 2,020,062 |
| 2018-02-02 | $12.52 | $12.53 | $12.24 | $12.27 | $8.57 | 566,999 |
| 2018-02-01 | $12.56 | $12.64 | $12.52 | $12.57 | $8.78 | 224,459 |
| 2018-01-31 | $12.67 | $12.72 | $12.55 | $12.60 | $8.80 | 307,203 |
| 2018-01-30 | $12.71 | $12.78 | $12.57 | $12.63 | $8.82 | 436,434 |
| 2018-01-29 | $12.87 | $12.88 | $12.80 | $12.82 | $8.95 | 322,832 |
| 2018-01-26 | $12.86 | $12.91 | $12.85 | $12.90 | $9.01 | 500,198 |
| 2018-01-25 | $12.82 | $12.87 | $12.78 | $12.82 | $8.95 | 542,008 |
| 2018-01-24 | $12.80 | $12.85 | $12.77 | $12.77 | $8.91 | 435,668 |
| 2018-01-23 | $12.75 | $12.79 | $12.71 | $12.77 | $8.91 | 427,895 |
| 2018-01-22 | $12.70 | $12.76 | $12.62 | $12.74 | $8.89 | 281,841 |
| 2018-01-19 | $12.59 | $12.69 | $12.54 | $12.67 | $8.85 | 328,702 |
| 2018-01-18 | $12.60 | $12.64 | $12.56 | $12.60 | $8.80 | 348,239 |
| 2018-01-17 | $12.67 | $12.67 | $12.59 | $12.61 | $8.80 | 490,225 |
| 2018-01-16 | $12.67 | $12.77 | $12.58 | $12.58 | $8.78 | 374,849 |
| 2018-01-12 | $12.60 | $12.64 | $12.55 | $12.61 | $8.80 | 274,846 |
| 2018-01-11 | $12.50 | $12.56 | $12.47 | $12.53 | $8.75 | 375,737 |
| 2018-01-10 | $12.48 | $12.50 | $12.37 | $12.47 | $8.71 | 382,353 |
| 2018-01-09 | $12.43 | $12.48 | $12.35 | $12.44 | $8.68 | 385,129 |
| 2018-01-08 | $12.33 | $12.37 | $12.30 | $12.35 | $8.62 | 369,878 |
| 2018-01-05 | $12.19 | $12.34 | $12.15 | $12.28 | $8.57 | 694,991 |
| 2018-01-04 | $12.11 | $12.24 | $12.05 | $12.12 | $8.46 | 1,826,091 |
| 2018-01-03 | $11.99 | $12.11 | $11.96 | $11.98 | $8.36 | 1,633,332 |
| 2018-01-02 | $12.05 | $12.17 | $11.87 | $11.97 | $8.36 | 1,725,120 |
| 2017-12-29 | $12.14 | $12.18 | $12.08 | $12.08 | $8.43 | 340,242 |
| 2017-12-28 | $12.10 | $12.13 | $12.06 | $12.09 | $8.44 | 397,643 |
| 2017-12-27 | $12.12 | $12.17 | $12.10 | $12.16 | $8.43 | 293,324 |
| 2017-12-26 | $12.19 | $12.19 | $12.06 | $12.10 | $8.39 | 550,315 |
| 2017-12-22 | $12.20 | $12.24 | $12.20 | $12.23 | $8.48 | 260,120 |
| 2017-12-21 | $12.21 | $12.24 | $12.17 | $12.19 | $8.45 | 392,602 |
| 2017-12-20 | $12.22 | $12.25 | $12.19 | $12.24 | $8.49 | 275,862 |
| 2017-12-19 | $12.33 | $12.35 | $12.20 | $12.25 | $8.49 | 296,982 |
| 2017-12-18 | $12.22 | $12.34 | $12.21 | $12.30 | $8.53 | 319,578 |
| 2017-12-15 | $12.07 | $12.23 | $12.07 | $12.18 | $8.45 | 572,902 |
| 2017-12-14 | $12.12 | $12.14 | $12.06 | $12.08 | $8.38 | 295,681 |
| 2017-12-13 | $12.12 | $12.16 | $12.10 | $12.13 | $8.41 | 293,917 |
| 2017-12-12 | $12.18 | $12.18 | $12.05 | $12.10 | $8.39 | 281,200 |
| 2017-12-11 | $12.10 | $12.19 | $12.10 | $12.12 | $8.40 | 199,555 |
| 2017-12-08 | $12.16 | $12.20 | $12.12 | $12.19 | $8.40 | 169,695 |
| 2017-12-07 | $12.12 | $12.17 | $12.09 | $12.14 | $8.36 | 208,174 |
| 2017-12-06 | $12.14 | $12.20 | $12.10 | $12.14 | $8.36 | 220,412 |
| 2017-12-05 | $12.24 | $12.26 | $12.13 | $12.15 | $8.37 | 221,661 |
| 2017-12-04 | $12.22 | $12.32 | $12.19 | $12.22 | $8.42 | 247,204 |
| 2017-12-01 | $12.05 | $12.28 | $12.05 | $12.21 | $8.41 | 196,836 |
| 2017-11-30 | $12.25 | $12.32 | $12.19 | $12.21 | $8.41 | 404,707 |
| 2017-11-29 | $12.17 | $12.25 | $12.15 | $12.24 | $8.43 | 274,397 |
| 2017-11-28 | $12.12 | $12.18 | $12.09 | $12.18 | $8.39 | 307,239 |
| 2017-11-27 | $12.19 | $12.19 | $12.11 | $12.13 | $8.35 | 196,676 |
| 2017-11-24 | $12.13 | $12.20 | $12.12 | $12.19 | $8.40 | 102,880 |
| 2017-11-22 | $12.15 | $12.16 | $12.12 | $12.13 | $8.35 | 212,060 |
| 2017-11-21 | $12.11 | $12.15 | $12.07 | $12.12 | $8.35 | 223,479 |
| 2017-11-20 | $12.00 | $12.07 | $11.99 | $12.03 | $8.29 | 266,077 |
| 2017-11-17 | $12.01 | $12.02 | $11.89 | $11.99 | $8.26 | 185,029 |
| 2017-11-16 | $11.83 | $11.99 | $11.79 | $11.94 | $8.22 | 382,645 |
| 2017-11-15 | $11.90 | $11.90 | $11.68 | $11.81 | $8.13 | 532,779 |
| 2017-11-14 | $11.93 | $11.96 | $11.78 | $11.84 | $8.15 | 472,719 |
| 2017-11-13 | $12.13 | $12.15 | $11.96 | $11.98 | $8.25 | 382,013 |
| 2017-11-10 | $12.14 | $12.18 | $12.09 | $12.14 | $8.36 | 238,779 |
| 2017-11-09 | $12.21 | $12.22 | $12.07 | $12.18 | $8.39 | 287,101 |
| 2017-11-08 | $12.42 | $12.42 | $12.31 | $12.35 | $8.45 | 217,070 |
| 2017-11-07 | $12.44 | $12.44 | $12.33 | $12.38 | $8.47 | 299,672 |
| 2017-11-06 | $12.39 | $12.44 | $12.25 | $12.44 | $8.51 | 234,105 |
| 2017-11-03 | $12.38 | $12.40 | $12.32 | $12.38 | $8.47 | 261,175 |
| 2017-11-02 | $12.32 | $12.37 | $12.30 | $12.35 | $8.45 | 241,756 |
| 2017-11-01 | $12.38 | $12.42 | $12.34 | $12.37 | $8.46 | 185,307 |
| 2017-10-31 | $12.30 | $12.36 | $12.30 | $12.33 | $8.43 | 264,486 |
| 2017-10-30 | $12.30 | $12.37 | $12.29 | $12.30 | $8.41 | 205,938 |
| 2017-10-27 | $12.26 | $12.36 | $12.25 | $12.31 | $8.42 | 260,813 |
| 2017-10-26 | $12.33 | $12.35 | $12.19 | $12.22 | $8.36 | 292,845 |
| 2017-10-25 | $12.39 | $12.40 | $12.23 | $12.28 | $8.40 | 384,542 |
| 2017-10-24 | $12.33 | $12.41 | $12.31 | $12.39 | $8.48 | 380,040 |
| 2017-10-23 | $12.46 | $12.50 | $12.30 | $12.31 | $8.42 | 384,807 |
| 2017-10-20 | $12.42 | $12.48 | $12.41 | $12.45 | $8.52 | 332,471 |
| 2017-10-19 | $12.37 | $12.40 | $12.30 | $12.37 | $8.46 | 350,616 |
| 2017-10-18 | $12.38 | $12.39 | $12.27 | $12.35 | $8.45 | 262,499 |
| 2017-10-17 | $12.28 | $12.40 | $12.23 | $12.34 | $8.44 | 432,334 |
| 2017-10-16 | $12.36 | $12.38 | $12.26 | $12.31 | $8.42 | 469,454 |
| 2017-10-13 | $12.29 | $12.32 | $12.28 | $12.30 | $8.41 | 216,265 |
| 2017-10-12 | $12.27 | $12.34 | $12.26 | $12.29 | $8.41 | 301,810 |
| 2017-10-11 | $12.27 | $12.33 | $12.21 | $12.25 | $8.38 | 325,353 |
| 2017-10-10 | $12.28 | $12.33 | $12.26 | $12.27 | $8.39 | 314,324 |
| 2017-10-09 | $12.33 | $12.42 | $12.30 | $12.34 | $8.38 | 216,773 |
| 2017-10-06 | $12.38 | $12.38 | $12.30 | $12.37 | $8.41 | 278,583 |
| 2017-10-05 | $12.26 | $12.35 | $12.24 | $12.32 | $8.37 | 223,064 |
| 2017-10-04 | $12.17 | $12.25 | $12.17 | $12.24 | $8.32 | 337,008 |
| 2017-10-03 | $12.25 | $12.26 | $12.18 | $12.22 | $8.30 | 250,092 |
| 2017-10-02 | $12.17 | $12.20 | $12.14 | $12.20 | $8.29 | 218,865 |
| 2017-09-29 | $12.15 | $12.17 | $12.08 | $12.13 | $8.24 | 393,765 |
| 2017-09-28 | $12.06 | $12.13 | $12.00 | $12.12 | $8.24 | 247,780 |
| 2017-09-27 | $12.08 | $12.11 | $12.01 | $12.05 | $8.19 | 283,004 |
| 2017-09-26 | $12.02 | $12.06 | $12.00 | $12.05 | $8.19 | 279,472 |
| 2017-09-25 | $11.97 | $11.99 | $11.93 | $11.99 | $8.15 | 269,942 |
| 2017-09-22 | $12.00 | $12.04 | $11.96 | $12.00 | $8.15 | 312,009 |
| 2017-09-21 | $12.04 | $12.07 | $11.97 | $12.01 | $8.16 | 268,166 |
| 2017-09-20 | $12.03 | $12.09 | $11.96 | $12.00 | $8.15 | 342,123 |
| 2017-09-19 | $12.04 | $12.09 | $11.97 | $12.03 | $8.17 | 377,765 |
| 2017-09-18 | $12.03 | $12.03 | $11.95 | $12.00 | $8.15 | 405,309 |
| 2017-09-15 | $11.96 | $11.96 | $11.87 | $11.93 | $8.11 | 429,868 |
| 2017-09-14 | $11.94 | $11.95 | $11.85 | $11.92 | $8.10 | 253,409 |
| 2017-09-13 | $11.86 | $11.92 | $11.83 | $11.92 | $8.10 | 209,893 |
| 2017-09-12 | $11.79 | $11.85 | $11.79 | $11.84 | $8.05 | 229,430 |
| 2017-09-11 | $11.76 | $11.78 | $11.71 | $11.76 | $7.99 | 245,940 |
| 2017-09-08 | $11.79 | $11.83 | $11.71 | $11.74 | $7.92 | 273,435 |
| 2017-09-07 | $11.88 | $11.88 | $11.78 | $11.81 | $7.97 | 235,200 |
| 2017-09-06 | $11.80 | $11.87 | $11.71 | $11.87 | $8.01 | 313,567 |
| 2017-09-05 | $11.91 | $11.92 | $11.73 | $11.77 | $7.94 | 366,173 |
| 2017-09-01 | $11.89 | $12.01 | $11.86 | $11.94 | $8.06 | 266,714 |
| 2017-08-31 | $11.85 | $11.92 | $11.84 | $11.85 | $8.00 | 257,588 |
| 2017-08-30 | $11.78 | $11.86 | $11.75 | $11.83 | $7.98 | 253,269 |
| 2017-08-29 | $11.74 | $11.79 | $11.68 | $11.78 | $7.95 | 212,300 |
| 2017-08-28 | $11.77 | $11.79 | $11.70 | $11.75 | $7.93 | 257,702 |
| 2017-08-25 | $11.73 | $11.76 | $11.69 | $11.71 | $7.90 | 230,913 |
| 2017-08-24 | $11.70 | $11.73 | $11.62 | $11.70 | $7.89 | 295,491 |
| 2017-08-23 | $11.70 | $11.76 | $11.64 | $11.68 | $7.88 | 384,532 |
| 2017-08-22 | $11.58 | $11.72 | $11.56 | $11.72 | $7.91 | 252,968 |
| 2017-08-21 | $11.57 | $11.58 | $11.48 | $11.53 | $7.78 | 266,385 |
| 2017-08-18 | $11.60 | $11.60 | $11.48 | $11.58 | $7.81 | 316,071 |
| 2017-08-17 | $11.75 | $11.77 | $11.57 | $11.58 | $7.81 | 385,256 |
| 2017-08-16 | $11.78 | $11.83 | $11.72 | $11.74 | $7.92 | 458,846 |
| 2017-08-15 | $11.78 | $12.00 | $11.64 | $11.73 | $7.91 | 545,180 |
| 2017-08-14 | $11.67 | $11.73 | $11.65 | $11.73 | $7.91 | 327,502 |
| 2017-08-11 | $11.45 | $11.59 | $11.12 | $11.57 | $7.81 | 663,643 |
| 2017-08-10 | $11.82 | $11.82 | $11.40 | $11.44 | $7.72 | 838,494 |
| 2017-08-09 | $11.91 | $11.94 | $11.82 | $11.86 | $8.00 | 455,016 |
| 2017-08-08 | $12.00 | $12.07 | $11.90 | $11.94 | $8.06 | 459,279 |
| 2017-08-07 | $12.05 | $12.10 | $12.01 | $12.09 | $8.10 | 324,045 |
| 2017-08-04 | $11.98 | $12.07 | $11.96 | $12.05 | $8.08 | 337,122 |
| 2017-08-03 | $11.99 | $12.03 | $11.96 | $11.97 | $8.02 | 230,868 |
| 2017-08-02 | $12.04 | $12.08 | $11.98 | $12.00 | $8.04 | 522,060 |
| 2017-08-01 | $11.94 | $12.05 | $11.93 | $12.04 | $8.07 | 364,597 |
| 2017-07-31 | $11.98 | $12.01 | $11.91 | $11.95 | $8.01 | 282,944 |
| 2017-07-28 | $11.95 | $11.97 | $11.87 | $11.93 | $7.99 | 207,666 |
| 2017-07-27 | $11.99 | $12.01 | $11.86 | $11.92 | $7.99 | 458,976 |
| 2017-07-26 | $11.98 | $12.00 | $11.94 | $11.96 | $8.01 | 224,332 |
| 2017-07-25 | $11.93 | $11.97 | $11.90 | $11.95 | $8.01 | 217,170 |
| 2017-07-24 | $11.95 | $11.95 | $11.87 | $11.91 | $7.98 | 210,095 |
| 2017-07-21 | $11.90 | $11.97 | $11.90 | $11.92 | $7.99 | 177,202 |
| 2017-07-20 | $11.96 | $11.97 | $11.91 | $11.96 | $8.01 | 244,678 |
| 2017-07-19 | $11.91 | $11.98 | $11.88 | $11.92 | $7.99 | 299,378 |
| 2017-07-18 | $11.91 | $11.94 | $11.84 | $11.87 | $7.95 | 278,162 |
| 2017-07-17 | $11.89 | $11.93 | $11.83 | $11.91 | $7.98 | 393,208 |
| 2017-07-14 | $11.87 | $11.89 | $11.80 | $11.86 | $7.95 | 456,221 |
| 2017-07-13 | $11.76 | $11.83 | $11.76 | $11.81 | $7.91 | 256,129 |
| 2017-07-12 | $11.78 | $11.85 | $11.72 | $11.79 | $7.90 | 317,185 |
| 2017-07-11 | $11.69 | $11.73 | $11.66 | $11.72 | $7.85 | 168,272 |
| 2017-07-10 | $11.71 | $11.75 | $11.67 | $11.72 | $7.85 | 265,807 |
| 2017-07-07 | $11.69 | $11.73 | $11.61 | $11.73 | $7.86 | 289,710 |
| 2017-07-06 | $11.82 | $11.84 | $11.67 | $11.70 | $7.79 | 346,934 |
| 2017-07-05 | $11.82 | $11.84 | $11.64 | $11.83 | $7.87 | 311,807 |
| 2017-07-03 | $11.73 | $11.84 | $11.70 | $11.81 | $7.86 | 156,925 |
| 2017-06-30 | $11.74 | $11.76 | $11.64 | $11.74 | $7.81 | 299,297 |
| 2017-06-29 | $11.69 | $11.72 | $11.57 | $11.63 | $7.74 | 296,555 |
| 2017-06-28 | $11.67 | $11.72 | $11.65 | $11.68 | $7.77 | 322,316 |
| 2017-06-27 | $11.73 | $11.77 | $11.61 | $11.63 | $7.74 | 313,992 |
| 2017-06-26 | $11.79 | $11.83 | $11.66 | $11.72 | $7.80 | 481,797 |
| 2017-06-23 | $11.77 | $11.85 | $11.74 | $11.79 | $7.85 | 202,108 |
| 2017-06-22 | $11.79 | $11.83 | $11.72 | $11.74 | $7.81 | 243,940 |
| 2017-06-21 | $11.80 | $11.83 | $11.73 | $11.76 | $7.83 | 238,372 |
| 2017-06-20 | $11.91 | $11.93 | $11.76 | $11.78 | $7.84 | 326,696 |
| 2017-06-19 | $11.85 | $11.92 | $11.85 | $11.91 | $7.93 | 246,841 |
| 2017-06-16 | $11.74 | $11.86 | $11.71 | $11.84 | $7.88 | 256,464 |
| 2017-06-15 | $11.81 | $11.82 | $11.64 | $11.75 | $7.82 | 553,946 |
| 2017-06-14 | $11.81 | $11.88 | $11.74 | $11.81 | $7.86 | 345,813 |
| 2017-06-13 | $11.69 | $11.80 | $11.63 | $11.78 | $7.84 | 394,063 |
| 2017-06-12 | $11.75 | $11.80 | $11.58 | $11.62 | $7.73 | 467,629 |
| 2017-06-09 | $11.80 | $11.85 | $11.69 | $11.75 | $7.82 | 278,001 |
| 2017-06-08 | $11.78 | $11.85 | $11.74 | $11.76 | $7.83 | 284,227 |
| 2017-06-07 | $11.84 | $11.92 | $11.84 | $11.85 | $7.83 | 251,860 |
| 2017-06-06 | $11.75 | $11.85 | $11.68 | $11.84 | $7.82 | 298,767 |
| 2017-06-05 | $11.78 | $11.85 | $11.50 | $11.81 | $7.80 | 424,498 |
| 2017-06-02 | $11.76 | $11.83 | $11.73 | $11.82 | $7.81 | 248,449 |
| 2017-06-01 | $11.71 | $11.82 | $11.69 | $11.77 | $7.78 | 280,590 |
| 2017-05-31 | $11.75 | $11.78 | $11.66 | $11.71 | $7.74 | 309,860 |
| 2017-05-30 | $11.64 | $11.85 | $11.64 | $11.70 | $7.73 | 330,461 |
| 2017-05-26 | $11.65 | $11.75 | $11.65 | $11.65 | $7.70 | 197,906 |
| 2017-05-25 | $11.72 | $11.72 | $11.65 | $11.67 | $7.71 | 269,148 |
| 2017-05-24 | $11.66 | $11.71 | $11.64 | $11.66 | $7.70 | 242,664 |
| 2017-05-23 | $11.59 | $11.66 | $11.54 | $11.64 | $7.69 | 373,256 |
| 2017-05-22 | $11.59 | $11.63 | $11.48 | $11.55 | $7.63 | 337,339 |
| 2017-05-19 | $11.38 | $11.57 | $11.38 | $11.52 | $7.61 | 236,195 |
| 2017-05-18 | $11.30 | $11.39 | $11.27 | $11.39 | $7.53 | 411,520 |
| 2017-05-17 | $11.55 | $11.60 | $11.29 | $11.32 | $7.48 | 658,461 |
| 2017-05-16 | $11.60 | $11.73 | $11.58 | $11.66 | $7.71 | 390,251 |
| 2017-05-15 | $11.60 | $11.78 | $11.53 | $11.61 | $7.67 | 587,036 |
| 2017-05-12 | $11.64 | $11.66 | $11.52 | $11.55 | $7.63 | 381,909 |
| 2017-05-11 | $11.76 | $11.77 | $11.63 | $11.66 | $7.71 | 459,099 |
| 2017-05-10 | $11.71 | $11.82 | $11.70 | $11.77 | $7.78 | 557,806 |
| 2017-05-09 | $11.65 | $11.76 | $11.64 | $11.73 | $7.75 | 354,870 |
| 2017-05-08 | $11.61 | $11.78 | $11.57 | $11.65 | $7.70 | 595,504 |
| 2017-05-05 | $11.65 | $11.68 | $11.62 | $11.67 | $7.66 | 233,909 |
| 2017-05-04 | $11.60 | $11.79 | $11.52 | $11.62 | $7.62 | 812,484 |
| 2017-05-03 | $11.55 | $11.58 | $11.53 | $11.57 | $7.59 | 302,131 |
| 2017-05-02 | $11.57 | $11.57 | $11.52 | $11.55 | $7.58 | 219,559 |
| 2017-05-01 | $11.54 | $11.57 | $11.52 | $11.55 | $7.58 | 308,844 |
| 2017-04-28 | $11.48 | $11.53 | $11.44 | $11.53 | $7.57 | 279,073 |
| 2017-04-27 | $11.44 | $11.51 | $11.44 | $11.47 | $7.53 | 345,503 |
| 2017-04-26 | $11.44 | $11.48 | $11.40 | $11.46 | $7.52 | 321,583 |
| 2017-04-25 | $11.35 | $11.43 | $11.35 | $11.41 | $7.49 | 283,444 |
| 2017-04-24 | $11.38 | $11.39 | $11.29 | $11.32 | $7.43 | 370,724 |
| 2017-04-21 | $11.28 | $11.32 | $11.23 | $11.32 | $7.43 | 241,494 |
| 2017-04-20 | $11.17 | $11.29 | $11.17 | $11.27 | $7.40 | 304,581 |
| 2017-04-19 | $11.22 | $11.27 | $11.16 | $11.17 | $7.33 | 325,041 |
| 2017-04-18 | $11.15 | $11.22 | $11.15 | $11.19 | $7.34 | 381,978 |
| 2017-04-17 | $11.12 | $11.24 | $11.11 | $11.22 | $7.36 | 506,058 |
| 2017-04-13 | $11.05 | $11.11 | $11.03 | $11.11 | $7.29 | 295,014 |
| 2017-04-12 | $11.15 | $11.19 | $11.07 | $11.07 | $7.26 | 311,337 |
| 2017-04-11 | $11.20 | $11.21 | $11.12 | $11.16 | $7.32 | 192,414 |
| 2017-04-10 | $11.18 | $11.25 | $11.15 | $11.20 | $7.35 | 299,206 |
| 2017-04-07 | $11.13 | $11.20 | $11.10 | $11.19 | $7.34 | 340,230 |
| 2017-04-06 | $11.15 | $11.20 | $11.10 | $11.19 | $7.29 | 363,904 |
| 2017-04-05 | $11.14 | $11.23 | $11.12 | $11.14 | $7.26 | 323,013 |
| 2017-04-04 | $11.15 | $11.21 | $11.12 | $11.12 | $7.24 | 295,807 |
| 2017-04-03 | $11.18 | $11.20 | $11.09 | $11.16 | $7.27 | 260,223 |
| 2017-03-31 | $11.16 | $11.23 | $11.15 | $11.16 | $7.27 | 429,332 |
| 2017-03-30 | $11.08 | $11.15 | $11.06 | $11.14 | $7.26 | 351,155 |
| 2017-03-29 | $11.02 | $11.09 | $11.02 | $11.06 | $7.20 | 250,998 |
| 2017-03-28 | $10.94 | $11.05 | $10.85 | $11.01 | $7.17 | 368,296 |
| 2017-03-27 | $10.94 | $10.97 | $10.83 | $10.95 | $7.13 | 349,659 |
| 2017-03-24 | $11.00 | $11.03 | $10.95 | $10.96 | $7.14 | 287,770 |
| 2017-03-23 | $10.93 | $11.02 | $10.91 | $10.98 | $7.15 | 291,307 |
| 2017-03-22 | $10.91 | $11.02 | $10.88 | $10.94 | $7.13 | 318,884 |
| 2017-03-21 | $11.12 | $11.14 | $10.86 | $10.88 | $7.09 | 390,144 |
| 2017-03-20 | $11.10 | $11.15 | $11.08 | $11.08 | $7.22 | 231,863 |
| 2017-03-17 | $11.09 | $11.12 | $11.05 | $11.11 | $7.24 | 216,777 |
| 2017-03-16 | $11.05 | $11.12 | $11.00 | $11.05 | $7.20 | 435,844 |
| 2017-03-15 | $10.98 | $11.05 | $10.90 | $11.05 | $7.20 | 494,134 |
| 2017-03-14 | $11.00 | $11.00 | $10.84 | $10.89 | $7.09 | 334,569 |
| 2017-03-13 | $11.00 | $11.06 | $11.00 | $11.03 | $7.18 | 274,693 |
| 2017-03-10 | $10.99 | $11.02 | $10.95 | $11.01 | $7.17 | 221,920 |
| 2017-03-09 | $11.00 | $11.03 | $10.90 | $10.93 | $7.12 | 404,150 |
| 2017-03-08 | $11.08 | $11.11 | $11.00 | $11.02 | $7.18 | 253,835 |
| 2017-03-07 | $11.11 | $11.19 | $11.11 | $11.16 | $7.22 | 314,120 |
| 2017-03-06 | $11.15 | $11.16 | $11.09 | $11.12 | $7.19 | 347,443 |
| 2017-03-03 | $11.22 | $11.22 | $11.09 | $11.19 | $7.23 | 964,643 |
| 2017-03-02 | $11.19 | $11.25 | $11.19 | $11.22 | $7.25 | 336,522 |
| 2017-03-01 | $11.21 | $11.22 | $11.13 | $11.20 | $7.24 | 527,957 |
| 2017-02-28 | $11.19 | $11.20 | $11.06 | $11.11 | $7.18 | 382,335 |
| 2017-02-27 | $11.15 | $11.23 | $11.13 | $11.21 | $7.25 | 294,816 |
| 2017-02-24 | $11.13 | $11.16 | $11.10 | $11.15 | $7.21 | 229,709 |
| 2017-02-23 | $11.08 | $11.17 | $11.07 | $11.13 | $7.20 | 455,223 |
| 2017-02-22 | $10.98 | $11.07 | $10.96 | $11.05 | $7.14 | 222,477 |
| 2017-02-21 | $10.91 | $11.01 | $10.91 | $11.00 | $7.11 | 344,829 |
| 2017-02-17 | $10.96 | $11.01 | $10.87 | $10.90 | $7.05 | 616,663 |
| 2017-02-16 | $11.05 | $11.12 | $11.00 | $11.01 | $7.12 | 500,524 |
| 2017-02-15 | $11.06 | $11.20 | $11.04 | $11.07 | $7.16 | 624,561 |
| 2017-02-14 | $11.00 | $11.05 | $10.98 | $11.04 | $7.14 | 312,240 |
| 2017-02-13 | $11.00 | $11.05 | $11.00 | $11.02 | $7.12 | 2,877 |
| 2017-02-10 | $10.98 | $11.03 | $10.95 | $11.02 | $7.12 | 275,451 |
| 2017-02-09 | $10.97 | $11.00 | $10.93 | $10.95 | $7.08 | 324,384 |
| 2017-02-08 | $10.92 | $10.98 | $10.90 | $10.98 | $7.10 | 442,982 |
| 2017-02-07 | $10.99 | $11.01 | $10.95 | $11.00 | $7.06 | 309,939 |
| 2017-02-06 | $10.99 | $11.00 | $10.90 | $10.95 | $7.03 | 396,764 |
| 2017-02-03 | $10.82 | $11.11 | $10.78 | $11.01 | $7.07 | 382,035 |
| 2017-02-02 | $10.83 | $10.84 | $10.74 | $10.75 | $6.90 | 341,461 |
| 2017-02-01 | $10.87 | $10.90 | $10.78 | $10.81 | $6.94 | 241,088 |
| 2017-01-31 | $10.74 | $10.88 | $10.69 | $10.87 | $6.98 | 357,363 |
| 2017-01-30 | $10.73 | $10.75 | $10.68 | $10.74 | $6.89 | 346,075 |
| 2017-01-27 | $10.77 | $10.81 | $10.73 | $10.76 | $6.90 | 241,186 |
| 2017-01-26 | $10.82 | $10.84 | $10.72 | $10.73 | $6.89 | 322,709 |
| 2017-01-25 | $10.85 | $10.85 | $10.78 | $10.84 | $6.96 | 411,810 |
| 2017-01-24 | $10.69 | $10.81 | $10.65 | $10.81 | $6.94 | 267,796 |
| 2017-01-23 | $10.71 | $10.71 | $10.64 | $10.68 | $6.85 | 320,198 |
| 2017-01-20 | $10.69 | $10.74 | $10.62 | $10.71 | $6.87 | 231,080 |
| 2017-01-19 | $10.69 | $10.73 | $10.63 | $10.67 | $6.85 | 272,683 |
| 2017-01-18 | $10.71 | $10.71 | $10.64 | $10.67 | $6.85 | 239,358 |
| 2017-01-17 | $10.74 | $10.75 | $10.64 | $10.67 | $6.85 | 326,948 |
| 2017-01-13 | $10.69 | $10.79 | $10.69 | $10.76 | $6.90 | 329,748 |
| 2017-01-12 | $10.69 | $10.70 | $10.63 | $10.69 | $6.86 | 334,331 |
| 2017-01-11 | $10.66 | $10.71 | $10.62 | $10.70 | $6.87 | 420,605 |
| 2017-01-10 | $10.70 | $10.72 | $10.60 | $10.62 | $6.81 | 336,969 |
| 2017-01-09 | $10.70 | $10.75 | $10.63 | $10.66 | $6.84 | 340,231 |
| 2017-01-06 | $10.70 | $10.71 | $10.63 | $10.68 | $6.85 | 504,318 |
| 2017-01-05 | $10.70 | $10.70 | $10.60 | $10.70 | $6.87 | 1,441,904 |
| 2017-01-04 | $10.49 | $10.68 | $10.39 | $10.68 | $6.85 | 1,392,620 |
| 2017-01-03 | $10.38 | $10.50 | $10.34 | $10.49 | $6.73 | 1,400,593 |
| 2016-12-30 | $10.33 | $10.38 | $10.26 | $10.27 | $6.59 | 349,890 |
| 2016-12-29 | $10.34 | $10.39 | $10.31 | $10.32 | $6.62 | 438,459 |
| 2016-12-28 | $10.48 | $10.48 | $10.32 | $10.33 | $6.63 | 545,766 |
| 2016-12-27 | $10.41 | $10.42 | $10.36 | $10.36 | $6.60 | 359,485 |
| 2016-12-23 | $10.36 | $10.42 | $10.35 | $10.42 | $6.63 | 267,371 |
| 2016-12-22 | $10.41 | $10.42 | $10.35 | $10.35 | $6.59 | 388,559 |
| 2016-12-21 | $10.35 | $10.45 | $10.32 | $10.39 | $6.61 | 419,740 |
| 2016-12-20 | $10.32 | $10.40 | $10.32 | $10.38 | $6.61 | 456,126 |
| 2016-12-19 | $10.33 | $10.38 | $10.30 | $10.30 | $6.56 | 195,811 |
| 2016-12-16 | $10.30 | $10.34 | $10.26 | $10.34 | $6.58 | 547,337 |
| 2016-12-15 | $10.29 | $10.35 | $10.26 | $10.28 | $6.54 | 646,784 |
| 2016-12-14 | $10.30 | $10.33 | $10.24 | $10.25 | $6.53 | 473,188 |
| 2016-12-13 | $10.23 | $10.35 | $10.22 | $10.28 | $6.54 | 392,978 |
| 2016-12-12 | $10.22 | $10.23 | $10.17 | $10.22 | $6.51 | 244,780 |
| 2016-12-09 | $10.14 | $10.23 | $10.14 | $10.23 | $6.51 | 283,750 |
| 2016-12-08 | $10.14 | $10.17 | $10.09 | $10.14 | $6.46 | 612,690 |
| 2016-12-07 | $10.16 | $10.24 | $10.12 | $10.23 | $6.46 | 458,513 |
| 2016-12-06 | $10.15 | $10.18 | $10.11 | $10.15 | $6.41 | 271,723 |
| 2016-12-05 | $10.08 | $10.12 | $10.06 | $10.11 | $6.38 | 264,953 |
| 2016-12-02 | $10.04 | $10.08 | $10.01 | $10.08 | $6.37 | 148,624 |
| 2016-12-01 | $10.08 | $10.11 | $10.00 | $10.02 | $6.33 | 211,515 |
| 2016-11-30 | $10.11 | $10.14 | $10.03 | $10.04 | $6.34 | 365,737 |
| 2016-11-29 | $10.12 | $10.16 | $10.09 | $10.11 | $6.38 | 289,602 |
| 2016-11-28 | $10.12 | $10.15 | $10.10 | $10.13 | $6.40 | 295,838 |
| 2016-11-25 | $10.15 | $10.19 | $10.06 | $10.16 | $6.42 | 128,034 |
| 2016-11-23 | $10.08 | $10.19 | $10.05 | $10.12 | $6.39 | 285,091 |
| 2016-11-22 | $10.07 | $10.17 | $10.06 | $10.16 | $6.42 | 236,960 |
| 2016-11-21 | $10.03 | $10.07 | $9.97 | $10.05 | $6.35 | 317,611 |
| 2016-11-18 | $10.02 | $10.06 | $9.93 | $10.01 | $6.32 | 201,493 |
| 2016-11-17 | $10.02 | $10.06 | $9.94 | $9.97 | $6.30 | 334,612 |
| 2016-11-16 | $9.98 | $10.02 | $9.90 | $10.02 | $6.33 | 374,438 |
| 2016-11-15 | $9.98 | $9.99 | $9.89 | $9.98 | $6.30 | 506,817 |
| 2016-11-14 | $9.93 | $9.94 | $9.77 | $9.89 | $6.25 | 273,937 |
| 2016-11-11 | $9.82 | $9.92 | $9.80 | $9.92 | $6.26 | 238,165 |
| 2016-11-10 | $9.83 | $9.92 | $9.78 | $9.82 | $6.20 | 419,675 |
| 2016-11-09 | $9.63 | $9.80 | $9.56 | $9.77 | $6.17 | 381,812 |
| 2016-11-08 | $9.58 | $9.69 | $9.54 | $9.66 | $6.10 | 242,303 |
| 2016-11-07 | $9.45 | $9.64 | $9.41 | $9.60 | $6.06 | 472,112 |
| 2016-11-04 | $9.54 | $9.56 | $9.47 | $9.49 | $5.94 | 326,934 |
| 2016-11-03 | $9.63 | $9.66 | $9.54 | $9.58 | $6.00 | 289,529 |
| 2016-11-02 | $9.78 | $9.81 | $9.60 | $9.61 | $6.02 | 432,019 |
| 2016-11-01 | $9.95 | $9.99 | $9.78 | $9.83 | $6.15 | 437,739 |
| 2016-10-31 | $10.05 | $10.05 | $9.95 | $9.96 | $6.24 | 187,959 |
| 2016-10-28 | $10.03 | $10.12 | $10.00 | $10.02 | $6.27 | 228,147 |
| 2016-10-27 | $10.10 | $10.11 | $10.04 | $10.06 | $6.30 | 192,732 |
| 2016-10-26 | $10.13 | $10.13 | $10.06 | $10.09 | $6.32 | 186,633 |
| 2016-10-25 | $10.10 | $10.14 | $10.06 | $10.13 | $6.34 | 172,077 |
| 2016-10-24 | $10.11 | $10.11 | $10.06 | $10.08 | $6.31 | 166,680 |
| 2016-10-21 | $10.04 | $10.10 | $10.00 | $10.10 | $6.32 | 169,058 |
| 2016-10-20 | $10.08 | $10.10 | $10.01 | $10.06 | $6.30 | 204,072 |
| 2016-10-19 | $10.06 | $10.09 | $10.01 | $10.09 | $6.32 | 196,806 |
| 2016-10-18 | $10.09 | $10.16 | $10.02 | $10.05 | $6.29 | 179,843 |
| 2016-10-17 | $10.03 | $10.07 | $9.97 | $9.98 | $6.25 | 331,148 |
| 2016-10-14 | $10.18 | $10.23 | $10.06 | $10.07 | $6.30 | 378,297 |
| 2016-10-13 | $10.14 | $10.14 | $10.02 | $10.10 | $6.32 | 201,418 |
| 2016-10-12 | $10.12 | $10.15 | $10.10 | $10.14 | $6.35 | 161,165 |
| 2016-10-11 | $10.24 | $10.24 | $10.10 | $10.15 | $6.35 | 254,111 |
| 2016-10-10 | $10.23 | $10.26 | $10.17 | $10.22 | $6.40 | 216,389 |
| 2016-10-07 | $10.21 | $10.21 | $10.11 | $10.19 | $6.38 | 210,477 |
| 2016-10-06 | $10.17 | $10.25 | $10.15 | $10.25 | $6.42 | 177,445 |
| 2016-10-05 | $10.22 | $10.27 | $10.20 | $10.27 | $6.38 | 378,138 |
| 2016-10-04 | $10.25 | $10.27 | $10.15 | $10.18 | $6.32 | 298,060 |
| 2016-10-03 | $10.27 | $10.29 | $10.22 | $10.27 | $6.38 | 212,730 |
| 2016-09-30 | $10.22 | $10.29 | $10.20 | $10.28 | $6.38 | 369,992 |
| 2016-09-29 | $10.28 | $10.33 | $10.19 | $10.24 | $6.36 | 255,537 |
| 2016-09-28 | $10.24 | $10.34 | $10.19 | $10.33 | $6.41 | 223,437 |
| 2016-09-27 | $10.12 | $10.25 | $10.12 | $10.24 | $6.36 | 362,494 |
| 2016-09-26 | $10.25 | $10.29 | $10.14 | $10.16 | $6.31 | 432,541 |
| 2016-09-23 | $10.39 | $10.39 | $10.31 | $10.31 | $6.40 | 211,549 |
| 2016-09-22 | $10.34 | $10.41 | $10.32 | $10.39 | $6.45 | 247,161 |
| 2016-09-21 | $10.23 | $10.37 | $10.18 | $10.35 | $6.43 | 249,612 |
| 2016-09-20 | $10.26 | $10.30 | $10.20 | $10.21 | $6.34 | 195,494 |
| 2016-09-19 | $10.27 | $10.36 | $10.26 | $10.26 | $6.37 | 260,052 |
| 2016-09-16 | $10.31 | $10.31 | $10.21 | $10.30 | $6.40 | 284,399 |
| 2016-09-15 | $10.21 | $10.35 | $10.17 | $10.31 | $6.40 | 516,943 |
| 2016-09-14 | $10.12 | $10.23 | $10.12 | $10.21 | $6.34 | 240,108 |
| 2016-09-13 | $10.29 | $10.30 | $10.11 | $10.15 | $6.30 | 433,629 |
| 2016-09-12 | $10.24 | $10.38 | $10.18 | $10.38 | $6.45 | 368,794 |
| 2016-09-09 | $10.46 | $10.46 | $10.25 | $10.29 | $6.39 | 347,946 |
| 2016-09-08 | $10.57 | $10.57 | $10.44 | $10.47 | $6.50 | 308,768 |
| 2016-09-07 | $10.53 | $10.65 | $10.51 | $10.63 | $6.55 | 233,821 |
| 2016-09-06 | $10.55 | $10.58 | $10.50 | $10.55 | $6.50 | 295,893 |
| 2016-09-02 | $10.61 | $10.63 | $10.55 | $10.57 | $6.51 | 173,519 |
| 2016-09-01 | $10.54 | $10.59 | $10.48 | $10.59 | $6.53 | 217,058 |
| 2016-08-31 | $10.53 | $10.55 | $10.48 | $10.51 | $6.47 | 181,529 |
| 2016-08-30 | $10.55 | $10.58 | $10.48 | $10.52 | $6.48 | 300,317 |
| 2016-08-29 | $10.59 | $10.64 | $10.51 | $10.55 | $6.50 | 274,870 |
| 2016-08-26 | $10.55 | $10.63 | $10.53 | $10.59 | $6.53 | 272,821 |
| 2016-08-25 | $10.52 | $10.57 | $10.51 | $10.57 | $6.51 | 183,496 |
| 2016-08-24 | $10.55 | $10.56 | $10.48 | $10.52 | $6.48 | 206,899 |
| 2016-08-23 | $10.61 | $10.64 | $10.52 | $10.57 | $6.51 | 239,138 |
| 2016-08-22 | $10.60 | $10.63 | $10.55 | $10.56 | $6.51 | 217,056 |
| 2016-08-19 | $10.58 | $10.68 | $10.52 | $10.61 | $6.54 | 190,215 |
| 2016-08-18 | $10.50 | $10.66 | $10.47 | $10.58 | $6.52 | 334,173 |
| 2016-08-17 | $10.51 | $10.57 | $10.40 | $10.53 | $6.49 | 339,029 |
| 2016-08-16 | $10.52 | $10.56 | $10.46 | $10.53 | $6.49 | 350,825 |
| 2016-08-15 | $10.57 | $10.66 | $10.46 | $10.56 | $6.51 | 503,862 |
| 2016-08-12 | $10.54 | $10.57 | $10.44 | $10.50 | $6.47 | 418,743 |
| 2016-08-11 | $10.51 | $10.57 | $10.50 | $10.53 | $6.49 | 232,446 |
| 2016-08-10 | $10.42 | $10.53 | $10.40 | $10.51 | $6.48 | 341,894 |
| 2016-08-09 | $10.39 | $10.46 | $10.39 | $10.45 | $6.44 | 255,201 |
| 2016-08-08 | $10.48 | $10.49 | $10.35 | $10.35 | $6.38 | 348,212 |
| 2016-08-05 | $10.50 | $10.55 | $10.43 | $10.51 | $6.43 | 313,889 |
| 2016-08-04 | $10.41 | $10.52 | $10.36 | $10.51 | $6.43 | 322,235 |
| 2016-08-03 | $10.40 | $10.44 | $10.36 | $10.44 | $6.38 | 225,396 |
| 2016-08-02 | $10.48 | $10.50 | $10.36 | $10.42 | $6.37 | 287,574 |
| 2016-08-01 | $10.48 | $10.51 | $10.42 | $10.50 | $6.42 | 263,692 |
| 2016-07-29 | $10.44 | $10.48 | $10.40 | $10.48 | $6.41 | 242,207 |
| 2016-07-28 | $10.41 | $10.44 | $10.35 | $10.42 | $6.37 | 194,613 |
| 2016-07-27 | $10.53 | $10.55 | $10.38 | $10.45 | $6.39 | 335,987 |
| 2016-07-26 | $10.50 | $10.52 | $10.45 | $10.48 | $6.41 | 327,137 |
| 2016-07-25 | $10.48 | $10.55 | $10.45 | $10.52 | $6.43 | 345,502 |
| 2016-07-22 | $10.45 | $10.51 | $10.45 | $10.50 | $6.42 | 265,802 |
| 2016-07-21 | $10.40 | $10.50 | $10.39 | $10.49 | $6.41 | 413,564 |
| 2016-07-20 | $10.38 | $10.47 | $10.33 | $10.42 | $6.37 | 472,535 |
| 2016-07-19 | $10.27 | $10.39 | $10.27 | $10.36 | $6.33 | 282,114 |
| 2016-07-18 | $10.32 | $10.41 | $10.26 | $10.30 | $6.30 | 501,152 |
| 2016-07-15 | $10.32 | $10.37 | $10.23 | $10.31 | $6.30 | 528,312 |
| 2016-07-14 | $10.24 | $10.28 | $10.17 | $10.23 | $6.25 | 528,736 |
| 2016-07-13 | $10.21 | $10.27 | $10.15 | $10.19 | $6.23 | 446,772 |
| 2016-07-12 | $10.17 | $10.28 | $10.15 | $10.24 | $6.26 | 322,846 |
| 2016-07-11 | $10.13 | $10.18 | $10.07 | $10.11 | $6.18 | 225,865 |
| 2016-07-08 | $10.10 | $10.13 | $10.03 | $10.11 | $6.18 | 324,910 |
| 2016-07-07 | $10.07 | $10.11 | $10.05 | $10.09 | $6.12 | 425,033 |
| 2016-07-06 | $9.97 | $10.08 | $9.94 | $10.08 | $6.11 | 289,004 |
| 2016-07-05 | $9.99 | $9.99 | $9.90 | $9.95 | $6.03 | 318,064 |
| 2016-07-01 | $9.86 | $10.00 | $9.84 | $9.99 | $6.06 | 188,113 |
| 2016-06-30 | $9.87 | $9.92 | $9.82 | $9.88 | $5.99 | 414,821 |
| 2016-06-29 | $9.73 | $9.87 | $9.73 | $9.84 | $5.97 | 329,180 |
| 2016-06-28 | $9.56 | $9.71 | $9.54 | $9.69 | $5.88 | 348,143 |
| 2016-06-27 | $9.73 | $9.75 | $9.47 | $9.49 | $5.75 | 485,212 |
| 2016-06-24 | $9.69 | $9.90 | $9.65 | $9.82 | $5.96 | 542,720 |
| 2016-06-23 | $10.01 | $10.04 | $9.95 | $9.97 | $6.05 | 230,640 |
| 2016-06-22 | $9.94 | $9.98 | $9.90 | $9.92 | $6.02 | 243,884 |
| 2016-06-21 | $9.95 | $10.00 | $9.90 | $9.96 | $6.04 | 184,572 |
| 2016-06-20 | $10.00 | $10.05 | $9.93 | $9.95 | $6.03 | 245,247 |
| 2016-06-17 | $9.91 | $9.95 | $9.85 | $9.93 | $6.02 | 222,576 |
| 2016-06-16 | $9.86 | $9.91 | $9.78 | $9.91 | $6.01 | 429,392 |
| 2016-06-15 | $9.82 | $10.04 | $9.81 | $9.90 | $6.00 | 522,584 |
| 2016-06-14 | $9.84 | $9.88 | $9.77 | $9.78 | $5.93 | 250,480 |
| 2016-06-13 | $9.85 | $9.90 | $9.85 | $9.87 | $5.99 | 242,217 |
| 2016-06-10 | $9.96 | $10.00 | $9.86 | $9.88 | $5.99 | 374,851 |
| 2016-06-09 | $10.04 | $10.08 | $9.95 | $10.06 | $6.10 | 333,197 |
| 2016-06-08 | $10.08 | $10.10 | $10.01 | $10.03 | $6.08 | 275,347 |
| 2016-06-07 | $10.06 | $10.12 | $10.04 | $10.12 | $6.09 | 276,908 |
| 2016-06-06 | $10.04 | $10.11 | $10.01 | $10.07 | $6.06 | 325,779 |
| 2016-06-03 | $10.00 | $10.05 | $9.90 | $10.03 | $6.03 | 326,013 |
| 2016-06-02 | $9.99 | $10.07 | $9.98 | $10.03 | $6.03 | 220,674 |
| 2016-06-01 | $9.90 | $10.05 | $9.90 | $10.05 | $6.04 | 338,354 |
| 2016-05-31 | $9.95 | $9.97 | $9.93 | $9.94 | $5.98 | 235,691 |
| 2016-05-27 | $9.91 | $9.97 | $9.81 | $9.95 | $5.98 | 286,008 |
| 2016-05-26 | $9.85 | $9.93 | $9.84 | $9.93 | $5.97 | 278,263 |
| 2016-05-25 | $9.76 | $9.88 | $9.75 | $9.87 | $5.94 | 303,903 |
| 2016-05-24 | $9.65 | $9.77 | $9.63 | $9.76 | $5.87 | 342,659 |
| 2016-05-23 | $9.64 | $9.72 | $9.60 | $9.63 | $5.79 | 291,386 |
| 2016-05-20 | $9.74 | $9.79 | $9.62 | $9.64 | $5.80 | 449,873 |
| 2016-05-19 | $9.74 | $9.77 | $9.66 | $9.73 | $5.85 | 256,864 |
| 2016-05-18 | $9.71 | $9.78 | $9.70 | $9.76 | $5.87 | 208,677 |
| 2016-05-17 | $9.77 | $9.79 | $9.68 | $9.72 | $5.85 | 431,680 |
| 2016-05-16 | $9.73 | $9.86 | $9.72 | $9.77 | $5.88 | 580,605 |
| 2016-05-13 | $9.73 | $9.74 | $9.67 | $9.70 | $5.83 | 350,512 |
| 2016-05-12 | $9.76 | $9.79 | $9.70 | $9.71 | $5.84 | 247,269 |
| 2016-05-11 | $9.71 | $9.79 | $9.70 | $9.73 | $5.85 | 260,208 |
| 2016-05-10 | $9.68 | $9.81 | $9.66 | $9.74 | $5.86 | 404,322 |
| 2016-05-09 | $9.63 | $9.72 | $9.63 | $9.68 | $5.82 | 234,826 |
| 2016-05-06 | $9.66 | $9.78 | $9.62 | $9.75 | $5.81 | 291,524 |
| 2016-05-05 | $9.77 | $9.81 | $9.66 | $9.72 | $5.80 | 407,637 |
| 2016-05-04 | $9.73 | $9.80 | $9.71 | $9.77 | $5.83 | 322,645 |
| 2016-05-03 | $9.78 | $9.84 | $9.69 | $9.78 | $5.83 | 297,177 |
| 2016-05-02 | $9.86 | $9.88 | $9.77 | $9.87 | $5.89 | 367,997 |
| 2016-04-29 | $9.85 | $9.89 | $9.76 | $9.87 | $5.89 | 262,364 |
| 2016-04-28 | $9.89 | $9.93 | $9.85 | $9.89 | $5.90 | 378,706 |
| 2016-04-27 | $9.85 | $9.95 | $9.82 | $9.93 | $5.92 | 316,257 |
| 2016-04-26 | $9.90 | $9.95 | $9.84 | $9.90 | $5.90 | 378,103 |
| 2016-04-25 | $9.86 | $9.88 | $9.82 | $9.88 | $5.89 | 284,446 |
| 2016-04-22 | $9.84 | $9.90 | $9.81 | $9.90 | $5.90 | 387,781 |
| 2016-04-21 | $9.88 | $9.89 | $9.79 | $9.84 | $5.87 | 375,501 |
| 2016-04-20 | $9.79 | $9.89 | $9.77 | $9.85 | $5.87 | 203,135 |
| 2016-04-19 | $9.83 | $9.84 | $9.75 | $9.81 | $5.85 | 289,856 |
| 2016-04-18 | $9.64 | $9.84 | $9.64 | $9.83 | $5.86 | 498,041 |
| 2016-04-15 | $9.70 | $9.78 | $9.65 | $9.69 | $5.78 | 433,624 |
| 2016-04-14 | $9.62 | $9.69 | $9.56 | $9.69 | $5.78 | 276,618 |
| 2016-04-13 | $9.48 | $9.61 | $9.48 | $9.61 | $5.73 | 263,694 |
| 2016-04-12 | $9.42 | $9.48 | $9.40 | $9.48 | $5.65 | 218,208 |
| 2016-04-11 | $9.42 | $9.48 | $9.38 | $9.42 | $5.62 | 265,384 |
| 2016-04-08 | $9.45 | $9.45 | $9.34 | $9.38 | $5.59 | 192,528 |
| 2016-04-07 | $9.48 | $9.48 | $9.40 | $9.43 | $5.57 | 189,112 |
| 2016-04-06 | $9.41 | $9.56 | $9.40 | $9.56 | $5.65 | 231,613 |
| 2016-04-05 | $9.44 | $9.45 | $9.38 | $9.44 | $5.58 | 242,290 |
| 2016-04-04 | $9.58 | $9.59 | $9.50 | $9.54 | $5.64 | 309,523 |
| 2016-04-01 | $9.41 | $9.63 | $9.41 | $9.62 | $5.69 | 239,343 |
| 2016-03-31 | $9.52 | $9.56 | $9.48 | $9.51 | $5.62 | 274,046 |
| 2016-03-30 | $9.45 | $9.55 | $9.45 | $9.49 | $5.61 | 258,574 |
| 2016-03-29 | $9.26 | $9.44 | $9.26 | $9.44 | $5.58 | 280,270 |
| 2016-03-28 | $9.34 | $9.39 | $9.30 | $9.32 | $5.51 | 248,628 |
| 2016-03-24 | $9.39 | $9.39 | $9.33 | $9.35 | $5.53 | 205,007 |
| 2016-03-23 | $9.50 | $9.50 | $9.41 | $9.44 | $5.58 | 271,070 |
| 2016-03-22 | $9.44 | $9.52 | $9.41 | $9.49 | $5.61 | 246,644 |
| 2016-03-21 | $9.43 | $9.48 | $9.40 | $9.47 | $5.60 | 222,303 |
| 2016-03-18 | $9.41 | $9.46 | $9.39 | $9.45 | $5.59 | 303,349 |
| 2016-03-17 | $9.29 | $9.42 | $9.27 | $9.40 | $5.56 | 342,213 |
| 2016-03-16 | $9.27 | $9.36 | $9.26 | $9.33 | $5.52 | 510,036 |
| 2016-03-15 | $9.26 | $9.32 | $9.21 | $9.27 | $5.48 | 564,160 |
| 2016-03-14 | $9.23 | $9.33 | $9.17 | $9.26 | $5.47 | 234,811 |
| 2016-03-11 | $9.14 | $9.28 | $9.12 | $9.27 | $5.48 | 393,145 |
| 2016-03-10 | $9.08 | $9.15 | $8.96 | $9.08 | $5.37 | 368,089 |
| 2016-03-09 | $9.08 | $9.12 | $9.04 | $9.06 | $5.36 | 323,213 |
| 2016-03-08 | $9.13 | $9.15 | $9.01 | $9.06 | $5.36 | 305,969 |
| 2016-03-07 | $9.18 | $9.28 | $9.16 | $9.20 | $5.39 | 334,950 |
| 2016-03-04 | $9.10 | $9.24 | $9.09 | $9.20 | $5.39 | 325,337 |
| 2016-03-03 | $9.08 | $9.12 | $9.00 | $9.12 | $5.34 | 347,489 |
| 2016-03-02 | $8.96 | $9.09 | $8.91 | $9.08 | $5.32 | 303,805 |
| 2016-03-01 | $8.76 | $8.99 | $8.74 | $8.95 | $5.24 | 350,981 |
| 2016-02-29 | $8.80 | $8.87 | $8.74 | $8.74 | $5.12 | 187,301 |
| 2016-02-26 | $8.82 | $8.86 | $8.76 | $8.80 | $5.16 | 286,734 |
| 2016-02-25 | $8.71 | $8.80 | $8.66 | $8.79 | $5.15 | 311,295 |
| 2016-02-24 | $8.48 | $8.68 | $8.45 | $8.68 | $5.09 | 247,300 |
| 2016-02-23 | $8.75 | $8.78 | $8.57 | $8.60 | $5.04 | 328,813 |
| 2016-02-22 | $8.70 | $8.78 | $8.69 | $8.75 | $5.13 | 264,108 |
| 2016-02-19 | $8.59 | $8.66 | $8.52 | $8.59 | $5.03 | 259,471 |
| 2016-02-18 | $8.67 | $8.70 | $8.62 | $8.66 | $5.07 | 295,709 |
| 2016-02-17 | $8.51 | $8.69 | $8.48 | $8.64 | $5.06 | 558,807 |
| 2016-02-16 | $8.46 | $8.52 | $8.36 | $8.47 | $4.96 | 660,487 |
| 2016-02-12 | $8.14 | $8.32 | $8.08 | $8.31 | $4.87 | 435,261 |
| 2016-02-11 | $8.02 | $8.15 | $7.98 | $8.10 | $4.75 | 448,191 |
| 2016-02-10 | $8.28 | $8.42 | $8.20 | $8.20 | $4.80 | 316,290 |
| 2016-02-09 | $8.23 | $8.38 | $8.18 | $8.24 | $4.83 | 390,206 |
| 2016-02-08 | $8.44 | $8.44 | $8.23 | $8.37 | $4.90 | 361,777 |
| 2016-02-05 | $8.71 | $8.73 | $8.53 | $8.64 | $5.01 | 366,381 |
| 2016-02-04 | $8.79 | $8.89 | $8.71 | $8.77 | $5.09 | 329,923 |
| 2016-02-03 | $8.85 | $8.85 | $8.61 | $8.79 | $5.10 | 278,330 |
| 2016-02-02 | $8.91 | $8.93 | $8.73 | $8.78 | $5.09 | 430,606 |
| 2016-02-01 | $8.78 | $9.01 | $8.75 | $8.99 | $5.22 | 332,961 |
| 2016-01-29 | $8.70 | $8.89 | $8.70 | $8.89 | $5.16 | 396,678 |
| 2016-01-28 | $8.67 | $8.72 | $8.57 | $8.64 | $5.01 | 383,300 |
| 2016-01-27 | $8.59 | $8.73 | $8.54 | $8.57 | $4.97 | 274,025 |
| 2016-01-26 | $8.47 | $8.67 | $8.47 | $8.67 | $5.03 | 357,091 |
| 2016-01-25 | $8.56 | $8.59 | $8.42 | $8.42 | $4.88 | 317,873 |
| 2016-01-22 | $8.40 | $8.57 | $8.40 | $8.56 | $4.97 | 527,274 |
| 2016-01-21 | $8.27 | $8.47 | $8.22 | $8.30 | $4.82 | 636,067 |
| 2016-01-20 | $8.38 | $8.40 | $7.92 | $8.28 | $4.80 | 793,507 |
| 2016-01-19 | $8.77 | $8.77 | $8.42 | $8.49 | $4.93 | 646,555 |
| 2016-01-15 | $8.73 | $8.73 | $8.47 | $8.63 | $5.01 | 544,133 |
| 2016-01-14 | $8.81 | $8.94 | $8.64 | $8.88 | $5.15 | 473,649 |
| 2016-01-13 | $9.07 | $9.11 | $8.75 | $8.78 | $5.09 | 420,915 |
| 2016-01-12 | $9.00 | $9.11 | $8.93 | $9.07 | $5.26 | 410,168 |
| 2016-01-11 | $9.12 | $9.18 | $8.88 | $8.95 | $5.19 | 611,044 |
| 2016-01-08 | $9.35 | $9.36 | $9.07 | $9.12 | $5.29 | 447,217 |
| 2016-01-07 | $9.35 | $9.42 | $9.22 | $9.25 | $5.37 | 621,206 |
| 2016-01-06 | $9.61 | $9.62 | $9.42 | $9.50 | $5.51 | 904,372 |
| 2016-01-05 | $9.76 | $9.76 | $9.60 | $9.62 | $5.58 | 705,616 |
| 2016-01-04 | $9.79 | $9.86 | $9.59 | $9.75 | $5.66 | 386,408 |
| 2015-12-31 | $9.90 | $9.94 | $9.88 | $9.90 | $5.74 | 367,713 |
| 2015-12-30 | $9.93 | $9.98 | $9.87 | $9.96 | $5.78 | 510,075 |
| 2015-12-29 | $10.00 | $10.04 | $9.93 | $9.97 | $5.78 | 397,612 |
| 2015-12-28 | $10.09 | $10.09 | $9.90 | $10.02 | $5.77 | 483,711 |
| 2015-12-24 | $9.91 | $10.09 | $9.90 | $10.09 | $5.81 | 277,386 |
| 2015-12-23 | $9.85 | $10.03 | $9.85 | $9.95 | $5.73 | 503,707 |
| 2015-12-22 | $9.72 | $9.87 | $9.64 | $9.82 | $5.65 | 598,160 |
| 2015-12-21 | $9.70 | $9.79 | $9.66 | $9.72 | $5.59 | 578,243 |
| 2015-12-18 | $9.76 | $9.78 | $9.66 | $9.70 | $5.58 | 504,090 |
| 2015-12-17 | $9.83 | $9.84 | $9.73 | $9.76 | $5.62 | 505,446 |
| 2015-12-16 | $9.58 | $9.81 | $9.58 | $9.78 | $5.63 | 603,517 |
| 2015-12-15 | $9.50 | $9.68 | $9.44 | $9.59 | $5.52 | 669,818 |
| 2015-12-14 | $9.46 | $9.52 | $9.30 | $9.41 | $5.41 | 586,326 |
| 2015-12-11 | $9.68 | $9.72 | $9.47 | $9.50 | $5.47 | 450,796 |
| 2015-12-10 | $9.76 | $9.81 | $9.74 | $9.77 | $5.62 | 259,620 |
| 2015-12-09 | $9.78 | $9.92 | $9.70 | $9.72 | $5.59 | 312,732 |
| 2015-12-08 | $9.85 | $9.87 | $9.77 | $9.86 | $5.67 | 322,965 |
| 2015-12-07 | $10.06 | $10.08 | $9.94 | $9.96 | $5.68 | 460,608 |
| 2015-12-04 | $9.93 | $10.07 | $9.92 | $10.05 | $5.73 | 341,141 |
| 2015-12-03 | $10.01 | $10.01 | $9.87 | $9.95 | $5.68 | 371,097 |
| 2015-12-02 | $10.06 | $10.08 | $9.97 | $9.98 | $5.69 | 336,044 |
| 2015-12-01 | $9.98 | $10.09 | $9.98 | $10.06 | $5.74 | 277,006 |
| 2015-11-30 | $10.00 | $10.01 | $9.95 | $9.98 | $5.69 | 226,124 |
| 2015-11-27 | $9.98 | $10.01 | $9.96 | $10.00 | $5.71 | 46,559 |
| 2015-11-25 | $9.98 | $10.02 | $9.95 | $9.99 | $5.70 | 147,060 |
| 2015-11-24 | $9.94 | $10.03 | $9.90 | $10.03 | $5.72 | 225,491 |
| 2015-11-23 | $10.00 | $10.05 | $9.93 | $9.99 | $5.70 | 356,738 |
| 2015-11-20 | $10.05 | $10.08 | $9.97 | $10.00 | $5.71 | 300,617 |
| 2015-11-19 | $10.03 | $10.05 | $9.99 | $10.02 | $5.72 | 227,118 |
| 2015-11-18 | $9.95 | $10.05 | $9.91 | $9.99 | $5.70 | 309,017 |
| 2015-11-17 | $9.86 | $9.98 | $9.83 | $9.90 | $5.65 | 441,219 |
| 2015-11-16 | $9.72 | $9.90 | $9.67 | $9.90 | $5.65 | 452,977 |
| 2015-11-13 | $9.80 | $9.82 | $9.65 | $9.71 | $5.54 | 364,900 |
| 2015-11-12 | $9.96 | $10.00 | $9.80 | $9.81 | $5.60 | 449,357 |
| 2015-11-11 | $10.12 | $10.13 | $10.01 | $10.01 | $5.71 | 197,065 |
| 2015-11-10 | $10.07 | $10.13 | $10.03 | $10.09 | $5.76 | 183,022 |
| 2015-11-09 | $10.14 | $10.17 | $10.06 | $10.08 | $5.75 | 305,556 |
| 2015-11-06 | $10.25 | $10.28 | $10.14 | $10.19 | $5.81 | 332,576 |
| 2015-11-05 | $10.36 | $10.37 | $10.30 | $10.33 | $5.85 | 242,688 |
| 2015-11-04 | $10.35 | $10.36 | $10.30 | $10.34 | $5.85 | 280,872 |
| 2015-11-03 | $10.30 | $10.36 | $10.21 | $10.32 | $5.84 | 263,304 |
| 2015-11-02 | $10.21 | $10.30 | $10.19 | $10.30 | $5.83 | 168,200 |
| 2015-10-30 | $10.23 | $10.25 | $10.16 | $10.20 | $5.77 | 196,620 |
| 2015-10-29 | $10.19 | $10.26 | $10.19 | $10.25 | $5.80 | 190,407 |
| 2015-10-28 | $10.15 | $10.25 | $10.10 | $10.24 | $5.80 | 290,628 |
| 2015-10-27 | $10.11 | $10.18 | $10.09 | $10.13 | $5.73 | 243,639 |
| 2015-10-26 | $10.23 | $10.25 | $10.14 | $10.18 | $5.76 | 229,180 |
| 2015-10-23 | $10.18 | $10.28 | $10.15 | $10.26 | $5.81 | 246,773 |
| 2015-10-22 | $9.98 | $10.13 | $9.96 | $10.13 | $5.73 | 209,561 |
| 2015-10-21 | $9.97 | $10.05 | $9.94 | $9.95 | $5.63 | 220,951 |
| 2015-10-20 | $9.94 | $10.00 | $9.89 | $9.99 | $5.65 | 263,019 |
| 2015-10-19 | $9.90 | $9.97 | $9.89 | $9.92 | $5.61 | 251,842 |
| 2015-10-16 | $9.83 | $9.96 | $9.83 | $9.96 | $5.64 | 510,895 |
| 2015-10-15 | $9.77 | $9.84 | $9.73 | $9.82 | $5.56 | 451,296 |
| 2015-10-14 | $9.75 | $9.81 | $9.62 | $9.72 | $5.50 | 318,637 |
| 2015-10-13 | $9.84 | $9.91 | $9.76 | $9.80 | $5.55 | 251,238 |
| 2015-10-12 | $9.85 | $9.95 | $9.85 | $9.92 | $5.61 | 184,193 |
| 2015-10-09 | $9.71 | $9.90 | $9.71 | $9.90 | $5.60 | 372,922 |
| 2015-10-08 | $9.68 | $9.78 | $9.56 | $9.76 | $5.52 | 396,353 |
| 2015-10-07 | $9.59 | $9.66 | $9.51 | $9.66 | $5.47 | 237,433 |
| 2015-10-06 | $9.54 | $9.64 | $9.49 | $9.64 | $5.41 | 285,816 |
| 2015-10-05 | $9.43 | $9.59 | $9.41 | $9.54 | $5.35 | 351,294 |
| 2015-10-02 | $9.17 | $9.42 | $9.15 | $9.40 | $5.28 | 237,617 |
| 2015-10-01 | $9.29 | $9.35 | $9.20 | $9.32 | $5.23 | 211,454 |
| 2015-09-30 | $9.26 | $9.35 | $9.20 | $9.29 | $5.21 | 435,517 |
| 2015-09-29 | $9.27 | $9.36 | $9.16 | $9.20 | $5.16 | 346,528 |
| 2015-09-28 | $9.52 | $9.56 | $9.26 | $9.27 | $5.20 | 358,109 |
| 2015-09-25 | $9.63 | $9.68 | $9.54 | $9.57 | $5.37 | 219,428 |
| 2015-09-24 | $9.52 | $9.64 | $9.46 | $9.60 | $5.39 | 259,294 |
| 2015-09-23 | $9.68 | $9.73 | $9.59 | $9.60 | $5.39 | 286,685 |
| 2015-09-22 | $9.60 | $9.70 | $9.56 | $9.62 | $5.40 | 261,493 |
| 2015-09-21 | $9.81 | $9.90 | $9.74 | $9.74 | $5.47 | 223,914 |
| 2015-09-18 | $9.84 | $9.89 | $9.75 | $9.75 | $5.47 | 242,809 |
| 2015-09-17 | $9.85 | $10.04 | $9.82 | $9.91 | $5.56 | 229,915 |
| 2015-09-16 | $9.84 | $9.93 | $9.81 | $9.90 | $5.56 | 530,437 |
| 2015-09-15 | $9.62 | $9.87 | $9.60 | $9.86 | $5.53 | 545,586 |
| 2015-09-14 | $9.67 | $9.68 | $9.57 | $9.65 | $5.42 | 247,519 |
| 2015-09-11 | $9.65 | $9.71 | $9.57 | $9.68 | $5.43 | 313,491 |
| 2015-09-10 | $9.65 | $9.70 | $9.58 | $9.68 | $5.43 | 311,574 |
| 2015-09-09 | $9.81 | $9.82 | $9.60 | $9.63 | $5.40 | 455,859 |
| 2015-09-08 | $9.74 | $9.81 | $9.64 | $9.71 | $5.45 | 500,134 |
| 2015-09-04 | $9.67 | $9.77 | $9.62 | $9.74 | $5.42 | 260,089 |
| 2015-09-03 | $9.86 | $9.97 | $9.80 | $9.83 | $5.47 | 239,091 |
| 2015-09-02 | $9.74 | $9.83 | $9.68 | $9.81 | $5.46 | 223,267 |
Calamos Strategic Total Return Fund (CSQ) News Headlines
Recent Calamos Strategic Total Return Fund (CSQ) News
Similar Companies to Calamos Strategic Total Return Fund (CSQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |