BNY Mellon Municipal Bond Infrastructure Fund Inc (DMB) Exchange: NYSE
Data as of Aug. 22, 2025
$10.05 ($-0.03) -0.30%
BNY Mellon Municipal Bond Infrastructure Fund Inc - Daily Information
Click for more stock information on BNY Mellon Municipal Bond Infrastructure Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.07 |
| Previous Close | $10.05 |
| High | $10.08 |
| Low | $10.03 |
| Adjusted Open | $10.07 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.08 |
| Adjusted Low | $10.03 |
About BNY Mellon Municipal Bond Infrastructure Fund Inc (DMB)
Dreyfus Municipal Bond Infrastructure Fund Inc
Invest in BNY Mellon Municipal Bond Infrastructure Fund Inc (DMB)
Historical Stock Data for BNY Mellon Municipal Bond Infrastructure Fund Inc (DMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $10.07 | $10.08 | $10.03 | $10.05 | $10.05 | 49,081 |
| 2025-08-15 | $10.10 | $10.12 | $10.06 | $10.08 | $10.04 | 50,593 |
| 2025-08-14 | $10.12 | $10.13 | $10.05 | $10.06 | $10.02 | 99,272 |
| 2025-08-13 | $10.13 | $10.13 | $10.10 | $10.12 | $10.08 | 55,565 |
| 2025-08-12 | $10.10 | $10.12 | $10.06 | $10.10 | $10.06 | 81,647 |
| 2025-08-11 | $10.14 | $10.14 | $10.04 | $10.10 | $10.06 | 69,752 |
| 2025-08-08 | $10.14 | $10.15 | $10.07 | $10.09 | $10.05 | 51,149 |
| 2025-08-07 | $10.15 | $10.16 | $10.09 | $10.13 | $10.09 | 25,605 |
| 2025-08-06 | $10.09 | $10.17 | $10.08 | $10.12 | $10.08 | 46,771 |
| 2025-08-05 | $10.05 | $10.10 | $10.03 | $10.07 | $10.07 | 49,911 |
| 2025-08-04 | $10.03 | $10.07 | $10.02 | $10.02 | $10.02 | 50,156 |
| 2025-08-01 | $10.00 | $10.04 | $9.98 | $10.01 | $10.01 | 63,133 |
| 2025-07-31 | $9.99 | $10.00 | $9.95 | $9.98 | $9.98 | 55,471 |
| 2025-07-30 | $9.95 | $9.97 | $9.91 | $9.91 | $9.91 | 47,410 |
| 2025-07-29 | $9.93 | $10.00 | $9.91 | $9.97 | $9.97 | 59,468 |
| 2025-07-28 | $9.94 | $9.95 | $9.89 | $9.90 | $9.90 | 26,199 |
| 2025-07-25 | $9.91 | $9.99 | $9.90 | $9.92 | $9.92 | 41,718 |
| 2025-07-24 | $9.91 | $9.91 | $9.87 | $9.87 | $9.87 | 35,089 |
| 2025-07-23 | $9.92 | $9.96 | $9.85 | $9.89 | $9.89 | 112,038 |
| 2025-07-22 | $9.98 | $9.98 | $9.90 | $9.97 | $9.97 | 61,544 |
| 2025-07-21 | $10.06 | $10.08 | $9.95 | $9.95 | $9.95 | 54,701 |
| 2025-07-18 | $10.02 | $10.05 | $9.95 | $10.01 | $10.01 | 91,332 |
| 2025-07-17 | $10.07 | $10.07 | $9.97 | $10.01 | $10.01 | 77,249 |
| 2025-07-16 | $10.11 | $10.12 | $10.05 | $10.10 | $10.06 | 164,819 |
| 2025-07-15 | $10.13 | $10.13 | $10.09 | $10.11 | $10.07 | 142,263 |
| 2025-07-14 | $10.14 | $10.14 | $10.09 | $10.12 | $10.08 | 103,726 |
| 2025-07-11 | $10.12 | $10.14 | $10.07 | $10.11 | $10.07 | 56,669 |
| 2025-07-10 | $10.22 | $10.24 | $10.13 | $10.19 | $10.15 | 77,552 |
| 2025-07-09 | $10.24 | $10.24 | $10.17 | $10.19 | $10.15 | 34,319 |
| 2025-07-08 | $10.21 | $10.24 | $10.19 | $10.21 | $10.17 | 37,620 |
| 2025-07-07 | $10.28 | $10.29 | $10.20 | $10.21 | $10.17 | 71,552 |
| 2025-07-03 | $10.27 | $10.30 | $10.25 | $10.27 | $10.23 | 30,889 |
| 2025-07-02 | $10.25 | $10.28 | $10.17 | $10.27 | $10.23 | 109,587 |
| 2025-07-01 | $10.20 | $10.27 | $10.17 | $10.26 | $10.22 | 49,766 |
| 2025-06-30 | $10.14 | $10.22 | $10.10 | $10.22 | $10.18 | 80,176 |
| 2025-06-27 | $10.12 | $10.12 | $10.05 | $10.11 | $10.07 | 74,735 |
| 2025-06-26 | $10.10 | $10.10 | $10.04 | $10.07 | $10.03 | 33,776 |
| 2025-06-25 | $10.05 | $10.10 | $10.05 | $10.08 | $10.04 | 41,964 |
| 2025-06-24 | $10.11 | $10.11 | $10.05 | $10.07 | $10.03 | 28,481 |
| 2025-06-23 | $10.07 | $10.10 | $10.01 | $10.10 | $10.06 | 27,594 |
| 2025-06-20 | $9.99 | $10.10 | $9.97 | $10.05 | $10.01 | 47,061 |
| 2025-06-18 | $10.00 | $10.03 | $9.97 | $9.97 | $9.93 | 79,167 |
| 2025-06-17 | $10.05 | $10.06 | $9.98 | $10.00 | $9.96 | 107,896 |
| 2025-06-16 | $10.07 | $10.07 | $10.02 | $10.06 | $9.98 | 48,910 |
| 2025-06-13 | $10.06 | $10.08 | $10.01 | $10.04 | $9.96 | 57,800 |
| 2025-06-12 | $10.10 | $10.14 | $10.06 | $10.06 | $9.98 | 127,246 |
| 2025-06-11 | $10.09 | $10.10 | $10.00 | $10.08 | $10.00 | 88,913 |
| 2025-06-10 | $10.02 | $10.07 | $9.96 | $10.06 | $9.98 | 110,218 |
| 2025-06-09 | $9.98 | $10.03 | $9.95 | $9.97 | $9.89 | 36,955 |
| 2025-06-06 | $9.99 | $10.00 | $9.96 | $9.98 | $9.90 | 63,806 |
| 2025-06-05 | $9.96 | $10.03 | $9.96 | $9.97 | $9.89 | 70,137 |
| 2025-06-04 | $9.96 | $10.00 | $9.95 | $9.96 | $9.88 | 59,036 |
| 2025-06-03 | $10.00 | $10.03 | $9.96 | $9.96 | $9.88 | 58,360 |
| 2025-06-02 | $10.04 | $10.07 | $9.96 | $10.00 | $9.92 | 71,195 |
| 2025-05-30 | $10.06 | $10.06 | $10.00 | $10.04 | $9.96 | 69,267 |
| 2025-05-29 | $10.04 | $10.08 | $10.02 | $10.05 | $9.97 | 99,189 |
| 2025-05-28 | $10.08 | $10.10 | $10.00 | $10.04 | $9.96 | 142,717 |
| 2025-05-27 | $10.03 | $10.12 | $10.00 | $10.06 | $9.98 | 89,611 |
| 2025-05-23 | $10.10 | $10.11 | $9.99 | $10.01 | $9.93 | 34,368 |
| 2025-05-22 | $10.04 | $10.09 | $9.97 | $10.08 | $10.00 | 42,799 |
| 2025-05-21 | $10.15 | $10.16 | $9.99 | $10.03 | $9.95 | 96,819 |
| 2025-05-20 | $10.18 | $10.19 | $10.15 | $10.15 | $10.07 | 15,874 |
| 2025-05-19 | $10.19 | $10.21 | $10.15 | $10.17 | $10.09 | 65,405 |
| 2025-05-16 | $10.27 | $10.38 | $10.26 | $10.26 | $10.18 | 38,413 |
| 2025-05-15 | $10.34 | $10.35 | $10.26 | $10.27 | $10.15 | 56,305 |
| 2025-05-14 | $10.31 | $10.32 | $10.24 | $10.26 | $10.14 | 46,427 |
| 2025-05-13 | $10.29 | $10.33 | $10.25 | $10.27 | $10.15 | 31,375 |
| 2025-05-12 | $10.40 | $10.40 | $10.20 | $10.25 | $10.14 | 31,918 |
| 2025-05-09 | $10.34 | $10.39 | $10.27 | $10.32 | $10.20 | 39,607 |
| 2025-05-08 | $10.28 | $10.38 | $10.21 | $10.27 | $10.15 | 44,253 |
| 2025-05-07 | $10.22 | $10.40 | $10.18 | $10.23 | $10.12 | 101,573 |
| 2025-05-06 | $10.14 | $10.25 | $10.08 | $10.19 | $10.08 | 84,434 |
| 2025-05-05 | $10.14 | $10.14 | $10.06 | $10.10 | $9.99 | 55,174 |
| 2025-05-02 | $10.16 | $10.20 | $10.12 | $10.15 | $10.04 | 52,471 |
| 2025-05-01 | $10.15 | $10.22 | $10.15 | $10.21 | $10.09 | 66,641 |
| 2025-04-30 | $10.09 | $10.23 | $10.05 | $10.13 | $10.02 | 141,485 |
| 2025-04-29 | $10.09 | $10.14 | $10.04 | $10.13 | $10.02 | 89,863 |
| 2025-04-28 | $10.06 | $10.08 | $10.00 | $10.08 | $9.97 | 84,267 |
| 2025-04-25 | $10.09 | $10.15 | $10.06 | $10.07 | $9.96 | 67,202 |
| 2025-04-24 | $10.00 | $10.15 | $10.00 | $10.05 | $9.94 | 82,655 |
| 2025-04-23 | $9.92 | $10.04 | $9.92 | $9.96 | $9.85 | 105,282 |
| 2025-04-22 | $9.86 | $9.93 | $9.83 | $9.88 | $9.77 | 83,097 |
| 2025-04-21 | $9.91 | $9.91 | $9.81 | $9.81 | $9.70 | 115,416 |
| 2025-04-17 | $9.88 | $9.98 | $9.87 | $9.91 | $9.80 | 45,028 |
| 2025-04-16 | $9.86 | $9.93 | $9.86 | $9.87 | $9.76 | 98,108 |
| 2025-04-15 | $9.83 | $9.97 | $9.83 | $9.90 | $9.76 | 127,305 |
| 2025-04-14 | $9.74 | $9.86 | $9.73 | $9.80 | $9.66 | 61,347 |
| 2025-04-11 | $9.76 | $9.76 | $9.62 | $9.66 | $9.52 | 83,850 |
| 2025-04-10 | $9.94 | $10.01 | $9.58 | $9.65 | $9.51 | 139,200 |
| 2025-04-09 | $9.95 | $10.18 | $9.82 | $10.02 | $9.88 | 63,591 |
| 2025-04-08 | $10.26 | $10.43 | $10.08 | $10.08 | $9.94 | 64,455 |
| 2025-04-07 | $10.54 | $10.55 | $10.14 | $10.26 | $10.11 | 83,396 |
| 2025-04-04 | $10.64 | $10.75 | $10.57 | $10.57 | $10.57 | 34,694 |
| 2025-04-03 | $10.72 | $10.74 | $10.55 | $10.68 | $10.68 | 48,987 |
| 2025-04-02 | $10.72 | $10.75 | $10.63 | $10.67 | $10.67 | 30,836 |
| 2025-04-01 | $10.59 | $10.70 | $10.59 | $10.67 | $10.67 | 27,405 |
| 2025-03-31 | $10.54 | $10.61 | $10.53 | $10.57 | $10.57 | 13,552 |
| 2025-03-28 | $10.55 | $10.55 | $10.49 | $10.51 | $10.51 | 17,631 |
| 2025-03-27 | $10.53 | $10.59 | $10.51 | $10.52 | $10.52 | 25,064 |
| 2025-03-26 | $10.65 | $10.68 | $10.53 | $10.55 | $10.55 | 101,436 |
| 2025-03-25 | $10.75 | $10.81 | $10.62 | $10.65 | $10.65 | 100,917 |
| 2025-03-24 | $10.78 | $10.88 | $10.78 | $10.84 | $10.84 | 127,089 |
| 2025-03-21 | $10.71 | $10.75 | $10.67 | $10.72 | $10.72 | 49,128 |
| 2025-03-20 | $10.64 | $10.72 | $10.64 | $10.65 | $10.65 | 17,236 |
| 2025-03-19 | $10.64 | $10.67 | $10.62 | $10.62 | $10.62 | 20,918 |
| 2025-03-18 | $10.64 | $10.74 | $10.64 | $10.68 | $10.68 | 50,907 |
| 2025-03-17 | $10.67 | $10.75 | $10.66 | $10.67 | $10.64 | 56,498 |
| 2025-03-14 | $10.62 | $10.64 | $10.60 | $10.64 | $10.61 | 41,121 |
| 2025-03-13 | $10.59 | $10.63 | $10.55 | $10.62 | $10.59 | 33,256 |
| 2025-03-12 | $10.63 | $10.65 | $10.59 | $10.63 | $10.60 | 43,905 |
| 2025-03-11 | $10.69 | $10.69 | $10.60 | $10.63 | $10.60 | 50,479 |
| 2025-03-10 | $10.68 | $10.72 | $10.65 | $10.65 | $10.62 | 40,070 |
| 2025-03-07 | $10.71 | $10.72 | $10.67 | $10.70 | $10.70 | 52,218 |
| 2025-03-06 | $10.74 | $10.74 | $10.67 | $10.71 | $10.71 | 40,084 |
| 2025-03-05 | $10.79 | $10.79 | $10.70 | $10.74 | $10.74 | 27,541 |
| 2025-03-04 | $10.85 | $10.86 | $10.69 | $10.69 | $10.69 | 50,744 |
| 2025-03-03 | $10.81 | $10.88 | $10.81 | $10.84 | $10.84 | 35,693 |
| 2025-02-28 | $10.84 | $10.85 | $10.81 | $10.85 | $10.85 | 17,997 |
| 2025-02-27 | $10.79 | $10.84 | $10.78 | $10.79 | $10.79 | 42,069 |
| 2025-02-26 | $10.84 | $10.89 | $10.79 | $10.81 | $10.81 | 39,672 |
| 2025-02-25 | $10.80 | $10.86 | $10.80 | $10.84 | $10.84 | 42,175 |
| 2025-02-24 | $10.75 | $10.78 | $10.70 | $10.73 | $10.73 | 65,988 |
| 2025-02-21 | $10.72 | $10.78 | $10.72 | $10.78 | $10.78 | 27,095 |
| 2025-02-20 | $10.70 | $10.76 | $10.70 | $10.70 | $10.70 | 29,442 |
| 2025-02-19 | $10.67 | $10.72 | $10.60 | $10.71 | $10.71 | 73,646 |
| 2025-02-18 | $10.70 | $10.70 | $10.64 | $10.67 | $10.64 | 90,123 |
| 2025-02-14 | $10.57 | $10.67 | $10.57 | $10.67 | $10.64 | 68,335 |
| 2025-02-13 | $10.58 | $10.58 | $10.49 | $10.55 | $10.52 | 66,750 |
| 2025-02-12 | $10.39 | $10.60 | $10.39 | $10.54 | $10.51 | 49,564 |
| 2025-02-11 | $10.69 | $10.72 | $10.65 | $10.70 | $10.67 | 30,227 |
| 2025-02-10 | $10.72 | $10.75 | $10.67 | $10.69 | $10.66 | 36,545 |
| 2025-02-07 | $10.70 | $10.73 | $10.65 | $10.70 | $10.67 | 59,857 |
| 2025-02-06 | $10.64 | $10.75 | $10.64 | $10.70 | $10.67 | 56,953 |
| 2025-02-05 | $10.52 | $10.66 | $10.52 | $10.64 | $10.61 | 87,533 |
| 2025-02-04 | $10.46 | $10.52 | $10.46 | $10.50 | $10.47 | 30,522 |
| 2025-02-03 | $10.44 | $10.49 | $10.42 | $10.48 | $10.45 | 59,454 |
| 2025-01-31 | $10.47 | $10.49 | $10.42 | $10.44 | $10.41 | 46,853 |
| 2025-01-30 | $10.41 | $10.46 | $10.41 | $10.46 | $10.43 | 48,399 |
| 2025-01-29 | $10.44 | $10.45 | $10.37 | $10.41 | $10.38 | 60,256 |
| 2025-01-28 | $10.40 | $10.51 | $10.34 | $10.42 | $10.39 | 99,493 |
| 2025-01-27 | $10.39 | $10.45 | $10.38 | $10.40 | $10.37 | 156,157 |
| 2025-01-24 | $10.37 | $10.40 | $10.32 | $10.38 | $10.38 | 46,527 |
| 2025-01-23 | $10.39 | $10.39 | $10.32 | $10.38 | $10.38 | 88,053 |
| 2025-01-22 | $10.40 | $10.42 | $10.34 | $10.41 | $10.41 | 73,987 |
| 2025-01-21 | $10.43 | $10.52 | $10.39 | $10.39 | $10.39 | 89,924 |
| 2025-01-17 | $10.45 | $10.48 | $10.43 | $10.44 | $10.41 | 35,454 |
| 2025-01-16 | $10.43 | $10.45 | $10.37 | $10.44 | $10.41 | 56,713 |
| 2025-01-15 | $10.35 | $10.46 | $10.35 | $10.45 | $10.42 | 96,466 |
| 2025-01-14 | $10.25 | $10.28 | $10.23 | $10.28 | $10.25 | 36,273 |
| 2025-01-13 | $10.31 | $10.31 | $10.19 | $10.27 | $10.24 | 110,654 |
| 2025-01-10 | $10.40 | $10.45 | $10.32 | $10.34 | $10.31 | 101,048 |
| 2025-01-08 | $10.40 | $10.47 | $10.38 | $10.40 | $10.37 | 57,773 |
| 2025-01-07 | $10.36 | $10.44 | $10.36 | $10.40 | $10.40 | 75,588 |
| 2025-01-06 | $10.49 | $10.49 | $10.35 | $10.41 | $10.41 | 84,841 |
| 2025-01-03 | $10.45 | $10.50 | $10.37 | $10.46 | $10.46 | 71,936 |
| 2025-01-02 | $10.40 | $10.44 | $10.34 | $10.44 | $10.44 | 53,989 |
| 2024-12-31 | $10.31 | $10.39 | $10.31 | $10.35 | $10.35 | 80,785 |
| 2024-12-30 | $10.22 | $10.35 | $10.22 | $10.31 | $10.31 | 148,211 |
| 2024-12-27 | $10.32 | $10.33 | $10.17 | $10.27 | $10.27 | 154,322 |
| 2024-12-26 | $10.28 | $10.38 | $10.28 | $10.32 | $10.32 | 77,286 |
| 2024-12-24 | $10.30 | $10.32 | $10.24 | $10.31 | $10.31 | 88,070 |
| 2024-12-23 | $10.35 | $10.35 | $10.27 | $10.28 | $10.28 | 59,379 |
| 2024-12-20 | $10.35 | $10.35 | $10.26 | $10.34 | $10.34 | 190,330 |
| 2024-12-19 | $10.42 | $10.42 | $10.24 | $10.28 | $10.28 | 143,785 |
| 2024-12-18 | $10.62 | $10.62 | $10.39 | $10.39 | $10.39 | 86,946 |
| 2024-12-17 | $10.74 | $10.74 | $10.54 | $10.61 | $10.58 | 105,423 |
| 2024-12-16 | $10.77 | $10.77 | $10.67 | $10.71 | $10.68 | 65,054 |
| 2024-12-13 | $10.85 | $10.88 | $10.71 | $10.74 | $10.71 | 47,463 |
| 2024-12-12 | $10.97 | $10.97 | $10.80 | $10.85 | $10.82 | 76,817 |
| 2024-12-11 | $10.99 | $10.99 | $10.95 | $10.97 | $10.94 | 51,435 |
| 2024-12-10 | $10.95 | $10.97 | $10.92 | $10.94 | $10.91 | 58,934 |
| 2024-12-09 | $11.03 | $11.03 | $10.89 | $10.95 | $10.92 | 65,212 |
| 2024-12-06 | $11.04 | $11.05 | $10.96 | $11.02 | $10.99 | 41,334 |
| 2024-12-05 | $11.02 | $11.05 | $10.92 | $11.01 | $10.98 | 65,074 |
| 2024-12-04 | $11.07 | $11.07 | $11.02 | $11.05 | $11.02 | 44,896 |
| 2024-12-03 | $11.05 | $11.07 | $11.00 | $11.05 | $11.02 | 89,735 |
| 2024-12-02 | $11.05 | $11.05 | $11.01 | $11.02 | $10.99 | 52,888 |
| 2024-11-29 | $11.00 | $11.04 | $11.00 | $11.03 | $11.00 | 48,314 |
| 2024-11-27 | $10.86 | $10.96 | $10.78 | $10.93 | $10.90 | 61,872 |
| 2024-11-26 | $10.81 | $10.86 | $10.78 | $10.81 | $10.78 | 62,101 |
| 2024-11-25 | $10.88 | $10.98 | $10.81 | $10.81 | $10.78 | 115,586 |
| 2024-11-22 | $10.86 | $10.86 | $10.77 | $10.80 | $10.80 | 96,448 |
| 2024-11-21 | $10.65 | $10.88 | $10.65 | $10.82 | $10.82 | 315,856 |
| 2024-11-20 | $10.63 | $10.66 | $10.63 | $10.64 | $10.64 | 40,673 |
| 2024-11-19 | $10.72 | $10.73 | $10.68 | $10.70 | $10.67 | 58,639 |
| 2024-11-18 | $10.72 | $10.74 | $10.69 | $10.72 | $10.68 | 84,034 |
| 2024-11-15 | $10.76 | $10.76 | $10.70 | $10.72 | $10.69 | 39,156 |
| 2024-11-14 | $10.72 | $10.78 | $10.71 | $10.77 | $10.77 | 136,509 |
| 2024-11-13 | $10.76 | $10.84 | $10.67 | $10.68 | $10.68 | 49,777 |
| 2024-11-12 | $10.77 | $10.80 | $10.69 | $10.72 | $10.72 | 67,729 |
| 2024-11-11 | $10.77 | $10.81 | $10.77 | $10.77 | $10.77 | 36,352 |
| 2024-11-08 | $10.69 | $10.83 | $10.69 | $10.79 | $10.79 | 36,501 |
| 2024-11-07 | $10.63 | $10.70 | $10.61 | $10.66 | $10.66 | 43,438 |
| 2024-11-06 | $10.70 | $10.70 | $10.57 | $10.62 | $10.62 | 47,031 |
| 2024-11-05 | $10.71 | $10.75 | $10.71 | $10.74 | $10.74 | 25,025 |
| 2024-11-04 | $10.70 | $10.77 | $10.68 | $10.68 | $10.68 | 43,784 |
| 2024-11-01 | $10.79 | $10.80 | $10.66 | $10.67 | $10.67 | 53,001 |
| 2024-10-31 | $10.67 | $10.76 | $10.67 | $10.73 | $10.73 | 43,352 |
| 2024-10-30 | $10.65 | $10.69 | $10.65 | $10.67 | $10.67 | 40,789 |
| 2024-10-29 | $10.67 | $10.67 | $10.63 | $10.63 | $10.63 | 51,362 |
| 2024-10-28 | $10.72 | $10.78 | $10.69 | $10.69 | $10.69 | 36,200 |
| 2024-10-25 | $10.68 | $10.74 | $10.68 | $10.68 | $10.68 | 53,224 |
| 2024-10-24 | $10.78 | $10.78 | $10.66 | $10.70 | $10.70 | 80,460 |
| 2024-10-23 | $10.86 | $10.86 | $10.74 | $10.74 | $10.74 | 85,246 |
| 2024-10-22 | $10.97 | $10.97 | $10.88 | $10.89 | $10.89 | 35,555 |
| 2024-10-21 | $10.96 | $11.02 | $10.94 | $10.94 | $10.94 | 60,057 |
| 2024-10-18 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 27,969 |
| 2024-10-17 | $11.03 | $11.06 | $10.98 | $11.02 | $10.99 | 51,557 |
| 2024-10-16 | $10.96 | $11.06 | $10.96 | $11.05 | $11.02 | 34,360 |
| 2024-10-15 | $11.03 | $11.06 | $10.98 | $10.98 | $10.95 | 71,930 |
| 2024-10-14 | $11.07 | $11.07 | $10.98 | $10.98 | $10.95 | 43,565 |
| 2024-10-11 | $11.03 | $11.08 | $11.03 | $11.07 | $11.04 | 41,875 |
| 2024-10-10 | $11.09 | $11.11 | $11.04 | $11.04 | $11.01 | 58,263 |
| 2024-10-09 | $11.12 | $11.12 | $11.05 | $11.06 | $11.03 | 59,545 |
| 2024-10-08 | $11.06 | $11.13 | $11.06 | $11.10 | $11.06 | 137,953 |
| 2024-10-07 | $11.11 | $11.11 | $11.06 | $11.08 | $11.05 | 79,365 |
| 2024-10-04 | $11.15 | $11.15 | $11.09 | $11.09 | $11.06 | 39,192 |
| 2024-10-03 | $11.17 | $11.19 | $11.16 | $11.16 | $11.13 | 77,783 |
| 2024-10-02 | $11.15 | $11.24 | $11.15 | $11.21 | $11.18 | 150,702 |
| 2024-10-01 | $11.25 | $11.26 | $11.17 | $11.25 | $11.22 | 63,130 |
| 2024-09-30 | $11.13 | $11.18 | $11.13 | $11.16 | $11.13 | 76,114 |
| 2024-09-27 | $11.10 | $11.12 | $11.10 | $11.12 | $11.09 | 48,476 |
| 2024-09-26 | $11.16 | $11.19 | $11.09 | $11.09 | $11.06 | 78,711 |
| 2024-09-25 | $11.15 | $11.15 | $11.09 | $11.11 | $11.08 | 53,006 |
| 2024-09-24 | $11.13 | $11.15 | $11.05 | $11.12 | $11.09 | 32,819 |
| 2024-09-23 | $11.19 | $11.19 | $11.10 | $11.11 | $11.11 | 26,136 |
| 2024-09-20 | $11.12 | $11.17 | $11.12 | $11.15 | $11.15 | 233,152 |
| 2024-09-19 | $11.17 | $11.18 | $11.15 | $11.17 | $11.17 | 22,984 |
| 2024-09-18 | $11.23 | $11.24 | $11.12 | $11.17 | $11.14 | 61,142 |
| 2024-09-17 | $11.26 | $11.26 | $11.20 | $11.20 | $11.17 | 41,145 |
| 2024-09-16 | $11.25 | $11.28 | $11.23 | $11.24 | $11.21 | 32,729 |
| 2024-09-13 | $11.24 | $11.27 | $11.22 | $11.22 | $11.19 | 80,233 |
| 2024-09-12 | $11.18 | $11.22 | $11.15 | $11.21 | $11.18 | 44,663 |
| 2024-09-11 | $11.08 | $11.14 | $11.02 | $11.14 | $11.11 | 50,463 |
| 2024-09-10 | $10.98 | $11.07 | $10.97 | $11.05 | $11.02 | 29,122 |
| 2024-09-09 | $10.98 | $10.98 | $10.96 | $10.98 | $10.95 | 46,614 |
| 2024-09-06 | $10.93 | $10.98 | $10.93 | $10.96 | $10.93 | 47,595 |
| 2024-09-05 | $10.90 | $10.95 | $10.90 | $10.92 | $10.89 | 53,322 |
| 2024-09-04 | $10.86 | $10.93 | $10.85 | $10.88 | $10.85 | 68,859 |
| 2024-09-03 | $10.86 | $10.91 | $10.83 | $10.88 | $10.85 | 127,804 |
| 2024-08-30 | $10.84 | $10.84 | $10.81 | $10.84 | $10.81 | 44,298 |
| 2024-08-29 | $10.81 | $10.81 | $10.78 | $10.80 | $10.77 | 123,521 |
| 2024-08-28 | $10.82 | $10.83 | $10.78 | $10.83 | $10.80 | 88,942 |
| 2024-08-27 | $10.83 | $10.85 | $10.79 | $10.84 | $10.81 | 72,388 |
| 2024-08-26 | $10.83 | $10.89 | $10.83 | $10.87 | $10.84 | 109,634 |
| 2024-08-23 | $10.81 | $10.87 | $10.79 | $10.86 | $10.83 | 67,667 |
| 2024-08-22 | $10.81 | $10.81 | $10.76 | $10.79 | $10.76 | 121,614 |
| 2024-08-21 | $10.79 | $10.81 | $10.77 | $10.80 | $10.77 | 26,380 |
| 2024-08-20 | $10.77 | $10.83 | $10.76 | $10.81 | $10.78 | 64,019 |
| 2024-08-19 | $10.76 | $10.81 | $10.76 | $10.78 | $10.75 | 115,482 |
| 2024-08-16 | $10.88 | $10.88 | $10.83 | $10.83 | $10.83 | 18,563 |
| 2024-08-15 | $10.88 | $10.88 | $10.86 | $10.86 | $10.86 | 24,502 |
| 2024-08-14 | $10.92 | $10.97 | $10.90 | $10.93 | $10.93 | 43,981 |
| 2024-08-13 | $10.84 | $11.00 | $10.84 | $10.94 | $10.94 | 90,396 |
| 2024-08-12 | $10.77 | $10.85 | $10.77 | $10.83 | $10.83 | 30,316 |
| 2024-08-09 | $10.81 | $10.87 | $10.76 | $10.81 | $10.81 | 36,051 |
| 2024-08-08 | $10.80 | $10.80 | $10.76 | $10.78 | $10.78 | 54,155 |
| 2024-08-07 | $10.85 | $10.91 | $10.83 | $10.83 | $10.83 | 86,126 |
| 2024-08-06 | $10.77 | $10.84 | $10.74 | $10.82 | $10.82 | 51,713 |
| 2024-08-05 | $10.82 | $10.87 | $10.74 | $10.74 | $10.74 | 101,227 |
| 2024-08-02 | $10.84 | $10.90 | $10.79 | $10.85 | $10.85 | 40,812 |
| 2024-08-01 | $10.75 | $10.86 | $10.75 | $10.80 | $10.80 | 83,322 |
| 2024-07-31 | $10.72 | $10.75 | $10.69 | $10.74 | $10.74 | 60,266 |
| 2024-07-30 | $10.70 | $10.73 | $10.66 | $10.70 | $10.70 | 60,414 |
| 2024-07-29 | $10.65 | $10.68 | $10.65 | $10.67 | $10.67 | 30,180 |
| 2024-07-26 | $10.64 | $10.68 | $10.63 | $10.65 | $10.65 | 44,962 |
| 2024-07-25 | $10.66 | $10.67 | $10.62 | $10.65 | $10.65 | 31,254 |
| 2024-07-24 | $10.70 | $10.70 | $10.62 | $10.65 | $10.65 | 28,169 |
| 2024-07-23 | $10.68 | $10.70 | $10.64 | $10.70 | $10.70 | 47,354 |
| 2024-07-22 | $10.63 | $10.65 | $10.61 | $10.65 | $10.65 | 61,421 |
| 2024-07-19 | $10.61 | $10.62 | $10.57 | $10.61 | $10.61 | 43,373 |
| 2024-07-18 | $10.65 | $10.68 | $10.59 | $10.64 | $10.64 | 57,522 |
| 2024-07-17 | $10.72 | $10.74 | $10.68 | $10.69 | $10.69 | 40,998 |
| 2024-07-16 | $10.81 | $10.81 | $10.76 | $10.76 | $10.76 | 55,434 |
| 2024-07-15 | $10.82 | $10.83 | $10.78 | $10.80 | $10.80 | 27,590 |
| 2024-07-12 | $10.80 | $10.87 | $10.79 | $10.80 | $10.80 | 62,229 |
| 2024-07-11 | $10.64 | $10.80 | $10.62 | $10.80 | $10.80 | 59,944 |
| 2024-07-10 | $10.64 | $10.68 | $10.61 | $10.64 | $10.64 | 34,855 |
| 2024-07-09 | $10.60 | $10.64 | $10.60 | $10.62 | $10.62 | 34,750 |
| 2024-07-08 | $10.63 | $10.66 | $10.57 | $10.59 | $10.59 | 73,287 |
| 2024-07-05 | $10.60 | $10.63 | $10.60 | $10.63 | $10.63 | 26,968 |
| 2024-07-03 | $10.51 | $10.59 | $10.51 | $10.59 | $10.59 | 54,238 |
| 2024-07-02 | $10.53 | $10.60 | $10.49 | $10.52 | $10.52 | 52,062 |
| 2024-07-01 | $10.58 | $10.59 | $10.51 | $10.52 | $10.52 | 70,343 |
| 2024-06-28 | $10.56 | $10.60 | $10.55 | $10.58 | $10.58 | 64,261 |
| 2024-06-27 | $10.60 | $10.60 | $10.53 | $10.53 | $10.53 | 58,802 |
| 2024-06-26 | $10.56 | $10.59 | $10.55 | $10.57 | $10.57 | 76,437 |
| 2024-06-25 | $10.52 | $10.60 | $10.49 | $10.59 | $10.59 | 89,574 |
| 2024-06-24 | $10.54 | $10.54 | $10.46 | $10.48 | $10.48 | 37,732 |
| 2024-06-21 | $10.55 | $10.57 | $10.52 | $10.52 | $10.52 | 100,417 |
| 2024-06-20 | $10.50 | $10.56 | $10.50 | $10.54 | $10.54 | 136,161 |
| 2024-06-18 | $10.55 | $10.58 | $10.52 | $10.53 | $10.53 | 99,700 |
| 2024-06-17 | $10.46 | $10.53 | $10.46 | $10.52 | $10.52 | 68,149 |
| 2024-06-14 | $10.47 | $10.50 | $10.47 | $10.50 | $10.50 | 88,026 |
| 2024-06-13 | $10.46 | $10.50 | $10.44 | $10.47 | $10.47 | 124,384 |
| 2024-06-12 | $10.41 | $10.49 | $10.41 | $10.41 | $10.41 | 140,922 |
| 2024-06-11 | $10.35 | $10.39 | $10.35 | $10.38 | $10.38 | 93,506 |
| 2024-06-10 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 72,174 |
| 2024-06-07 | $10.32 | $10.36 | $10.32 | $10.34 | $10.34 | 158,557 |
| 2024-06-06 | $10.30 | $10.38 | $10.30 | $10.36 | $10.36 | 145,575 |
| 2024-06-05 | $10.25 | $10.34 | $10.25 | $10.31 | $10.31 | 127,683 |
| 2024-06-04 | $10.20 | $10.26 | $10.20 | $10.24 | $10.24 | 28,137 |
| 2024-06-03 | $10.16 | $10.24 | $10.16 | $10.17 | $10.17 | 98,210 |
| 2024-05-31 | $10.13 | $10.18 | $10.11 | $10.12 | $10.12 | 70,425 |
| 2024-05-30 | $10.10 | $10.13 | $10.08 | $10.11 | $10.11 | 104,868 |
| 2024-05-29 | $10.13 | $10.19 | $10.06 | $10.06 | $10.06 | 55,487 |
| 2024-05-28 | $10.17 | $10.25 | $10.15 | $10.15 | $10.15 | 59,066 |
| 2024-05-24 | $10.20 | $10.20 | $10.15 | $10.18 | $10.18 | 63,122 |
| 2024-05-23 | $10.21 | $10.26 | $10.16 | $10.19 | $10.19 | 53,277 |
| 2024-05-22 | $10.25 | $10.30 | $10.22 | $10.23 | $10.23 | 47,081 |
| 2024-05-21 | $10.28 | $10.32 | $10.27 | $10.29 | $10.29 | 320,253 |
| 2024-05-20 | $10.26 | $10.29 | $10.25 | $10.28 | $10.28 | 64,578 |
| 2024-05-17 | $10.28 | $10.29 | $10.26 | $10.28 | $10.28 | 44,992 |
| 2024-05-16 | $10.26 | $10.28 | $10.25 | $10.27 | $10.27 | 22,349 |
| 2024-05-15 | $10.27 | $10.30 | $10.26 | $10.29 | $10.26 | 75,811 |
| 2024-05-14 | $10.25 | $10.25 | $10.23 | $10.24 | $10.21 | 61,824 |
| 2024-05-13 | $10.28 | $10.28 | $10.21 | $10.22 | $10.19 | 42,066 |
| 2024-05-10 | $10.27 | $10.30 | $10.27 | $10.27 | $10.24 | 69,286 |
| 2024-05-09 | $10.27 | $10.29 | $10.27 | $10.29 | $10.26 | 50,352 |
| 2024-05-08 | $10.25 | $10.26 | $10.24 | $10.26 | $10.23 | 41,286 |
| 2024-05-07 | $10.20 | $10.25 | $10.20 | $10.24 | $10.21 | 129,878 |
| 2024-05-06 | $10.13 | $10.19 | $10.13 | $10.18 | $10.15 | 66,379 |
| 2024-05-03 | $10.10 | $10.16 | $10.10 | $10.14 | $10.11 | 56,421 |
| 2024-05-02 | $9.98 | $10.07 | $9.98 | $10.06 | $10.03 | 108,112 |
| 2024-05-01 | $9.97 | $10.06 | $9.96 | $10.02 | $9.99 | 103,405 |
| 2024-04-30 | $9.93 | $9.99 | $9.93 | $9.99 | $9.96 | 46,338 |
| 2024-04-29 | $10.00 | $10.01 | $9.99 | $10.00 | $9.97 | 44,643 |
| 2024-04-26 | $9.97 | $10.00 | $9.97 | $9.99 | $9.96 | 26,362 |
| 2024-04-25 | $9.97 | $10.01 | $9.97 | $10.00 | $9.97 | 67,811 |
| 2024-04-24 | $10.01 | $10.04 | $10.00 | $10.03 | $10.00 | 43,190 |
| 2024-04-23 | $9.96 | $10.07 | $9.96 | $10.05 | $10.02 | 57,346 |
| 2024-04-22 | $9.96 | $10.00 | $9.95 | $9.99 | $9.96 | 59,963 |
| 2024-04-19 | $10.00 | $10.02 | $9.97 | $9.99 | $9.99 | 35,756 |
| 2024-04-18 | $9.99 | $10.02 | $9.97 | $9.99 | $9.99 | 68,752 |
| 2024-04-17 | $10.02 | $10.02 | $9.98 | $10.01 | $10.01 | 60,198 |
| 2024-04-16 | $9.99 | $10.06 | $9.99 | $10.02 | $10.02 | 59,775 |
| 2024-04-15 | $10.09 | $10.11 | $10.07 | $10.08 | $10.05 | 64,934 |
| 2024-04-12 | $10.11 | $10.16 | $10.11 | $10.13 | $10.13 | 38,197 |
| 2024-04-11 | $10.15 | $10.15 | $10.09 | $10.15 | $10.15 | 149,055 |
| 2024-04-10 | $10.13 | $10.15 | $10.08 | $10.11 | $10.11 | 27,210 |
| 2024-04-09 | $10.19 | $10.25 | $10.19 | $10.22 | $10.22 | 17,481 |
| 2024-04-08 | $10.15 | $10.24 | $10.15 | $10.21 | $10.21 | 56,526 |
| 2024-04-05 | $10.15 | $10.20 | $10.15 | $10.16 | $10.16 | 79,845 |
| 2024-04-04 | $10.15 | $10.19 | $10.13 | $10.19 | $10.19 | 106,712 |
| 2024-04-03 | $10.13 | $10.17 | $10.13 | $10.14 | $10.14 | 32,113 |
| 2024-04-02 | $10.23 | $10.25 | $10.20 | $10.20 | $10.20 | 52,253 |
| 2024-04-01 | $10.33 | $10.33 | $10.26 | $10.26 | $10.26 | 59,201 |
| 2024-03-28 | $10.32 | $10.39 | $10.30 | $10.39 | $10.39 | 74,121 |
| 2024-03-27 | $10.31 | $10.34 | $10.29 | $10.32 | $10.32 | 13,653 |
| 2024-03-26 | $10.32 | $10.33 | $10.30 | $10.31 | $10.31 | 18,268 |
| 2024-03-25 | $10.31 | $10.33 | $10.28 | $10.30 | $10.30 | 64,673 |
| 2024-03-22 | $10.32 | $10.34 | $10.30 | $10.31 | $10.31 | 39,372 |
| 2024-03-21 | $10.32 | $10.34 | $10.29 | $10.31 | $10.31 | 51,322 |
| 2024-03-20 | $10.33 | $10.35 | $10.31 | $10.34 | $10.34 | 31,402 |
| 2024-03-19 | $10.35 | $10.37 | $10.32 | $10.35 | $10.35 | 29,539 |
| 2024-03-18 | $10.28 | $10.36 | $10.28 | $10.35 | $10.35 | 59,760 |
| 2024-03-15 | $10.27 | $10.32 | $10.16 | $10.31 | $10.28 | 64,025 |
| 2024-03-14 | $10.36 | $10.38 | $10.23 | $10.26 | $10.23 | 134,823 |
| 2024-03-13 | $10.30 | $10.38 | $10.30 | $10.38 | $10.35 | 61,558 |
| 2024-03-12 | $10.38 | $10.38 | $10.32 | $10.35 | $10.32 | 92,892 |
| 2024-03-11 | $10.32 | $10.37 | $10.32 | $10.36 | $10.33 | 79,407 |
| 2024-03-08 | $10.34 | $10.36 | $10.34 | $10.36 | $10.33 | 80,334 |
| 2024-03-07 | $10.36 | $10.36 | $10.34 | $10.34 | $10.31 | 60,272 |
| 2024-03-06 | $10.31 | $10.36 | $10.31 | $10.34 | $10.31 | 58,539 |
| 2024-03-05 | $10.33 | $10.36 | $10.31 | $10.34 | $10.31 | 108,527 |
| 2024-03-04 | $10.27 | $10.34 | $10.27 | $10.29 | $10.26 | 114,237 |
| 2024-03-01 | $10.30 | $10.35 | $10.27 | $10.34 | $10.31 | 70,166 |
| 2024-02-29 | $10.29 | $10.33 | $10.29 | $10.33 | $10.30 | 37,432 |
| 2024-02-28 | $10.28 | $10.29 | $10.25 | $10.28 | $10.25 | 50,301 |
| 2024-02-27 | $10.31 | $10.31 | $10.25 | $10.25 | $10.22 | 64,188 |
| 2024-02-26 | $10.37 | $10.38 | $10.26 | $10.28 | $10.25 | 66,286 |
| 2024-02-23 | $10.36 | $10.39 | $10.35 | $10.37 | $10.34 | 66,792 |
| 2024-02-22 | $10.40 | $10.40 | $10.36 | $10.37 | $10.34 | 43,355 |
| 2024-02-21 | $10.34 | $10.38 | $10.34 | $10.36 | $10.33 | 29,466 |
| 2024-02-20 | $10.33 | $10.37 | $10.32 | $10.36 | $10.33 | 47,099 |
| 2024-02-16 | $10.36 | $10.37 | $10.33 | $10.34 | $10.31 | 32,132 |
| 2024-02-15 | $10.34 | $10.42 | $10.34 | $10.42 | $10.36 | 21,150 |
| 2024-02-14 | $10.33 | $10.37 | $10.30 | $10.34 | $10.28 | 70,862 |
| 2024-02-13 | $10.30 | $10.31 | $10.27 | $10.29 | $10.23 | 34,755 |
| 2024-02-12 | $10.34 | $10.38 | $10.31 | $10.38 | $10.32 | 55,262 |
| 2024-02-09 | $10.26 | $10.32 | $10.26 | $10.32 | $10.26 | 86,308 |
| 2024-02-08 | $10.29 | $10.30 | $10.27 | $10.29 | $10.23 | 74,264 |
| 2024-02-07 | $10.24 | $10.32 | $10.24 | $10.30 | $10.24 | 106,128 |
| 2024-02-06 | $10.18 | $10.27 | $10.18 | $10.27 | $10.21 | 73,264 |
| 2024-02-05 | $10.23 | $10.23 | $10.17 | $10.22 | $10.16 | 98,948 |
| 2024-02-02 | $10.24 | $10.29 | $10.24 | $10.26 | $10.20 | 95,883 |
| 2024-02-01 | $10.27 | $10.37 | $10.27 | $10.36 | $10.30 | 140,412 |
| 2024-01-31 | $10.18 | $10.35 | $10.18 | $10.23 | $10.17 | 138,278 |
| 2024-01-30 | $10.17 | $10.19 | $10.16 | $10.18 | $10.12 | 91,053 |
| 2024-01-29 | $10.08 | $10.18 | $10.08 | $10.17 | $10.11 | 108,390 |
| 2024-01-26 | $10.09 | $10.10 | $10.06 | $10.08 | $10.08 | 123,780 |
| 2024-01-25 | $10.10 | $10.16 | $10.10 | $10.11 | $10.11 | 99,806 |
| 2024-01-24 | $10.10 | $10.14 | $10.08 | $10.10 | $10.10 | 111,416 |
| 2024-01-23 | $10.12 | $10.21 | $10.08 | $10.10 | $10.10 | 139,081 |
| 2024-01-22 | $10.08 | $10.18 | $10.08 | $10.16 | $10.16 | 57,026 |
| 2024-01-19 | $10.12 | $10.12 | $9.98 | $10.08 | $10.08 | 61,276 |
| 2024-01-18 | $10.14 | $10.23 | $10.13 | $10.14 | $10.14 | 137,124 |
| 2024-01-17 | $10.24 | $10.24 | $10.20 | $10.22 | $10.18 | 46,268 |
| 2024-01-16 | $10.36 | $10.36 | $10.27 | $10.28 | $10.25 | 52,575 |
| 2024-01-12 | $10.34 | $10.37 | $10.33 | $10.36 | $10.33 | 45,491 |
| 2024-01-11 | $10.33 | $10.33 | $10.28 | $10.31 | $10.28 | 47,023 |
| 2024-01-10 | $10.30 | $10.34 | $10.26 | $10.31 | $10.28 | 61,127 |
| 2024-01-09 | $10.35 | $10.39 | $10.32 | $10.32 | $10.29 | 54,282 |
| 2024-01-08 | $10.33 | $10.40 | $10.32 | $10.39 | $10.36 | 49,676 |
| 2024-01-05 | $10.30 | $10.36 | $10.30 | $10.34 | $10.30 | 22,742 |
| 2024-01-04 | $10.32 | $10.35 | $10.31 | $10.35 | $10.31 | 50,504 |
| 2024-01-03 | $10.30 | $10.38 | $10.29 | $10.38 | $10.35 | 45,253 |
| 2024-01-02 | $10.20 | $10.35 | $10.20 | $10.30 | $10.27 | 78,456 |
| 2023-12-29 | $10.24 | $10.35 | $10.23 | $10.31 | $10.28 | 221,684 |
| 2023-12-28 | $10.21 | $10.28 | $10.21 | $10.24 | $10.21 | 97,505 |
| 2023-12-27 | $10.26 | $10.32 | $10.21 | $10.27 | $10.24 | 127,392 |
| 2023-12-26 | $10.27 | $10.29 | $10.24 | $10.25 | $10.21 | 135,295 |
| 2023-12-22 | $10.28 | $10.31 | $10.25 | $10.31 | $10.31 | 146,583 |
| 2023-12-21 | $10.30 | $10.35 | $10.27 | $10.28 | $10.28 | 107,990 |
| 2023-12-20 | $10.23 | $10.30 | $10.23 | $10.29 | $10.29 | 163,265 |
| 2023-12-19 | $10.30 | $10.31 | $10.25 | $10.29 | $10.29 | 117,705 |
| 2023-12-18 | $10.25 | $10.30 | $10.24 | $10.26 | $10.26 | 88,104 |
| 2023-12-15 | $10.28 | $10.36 | $10.26 | $10.32 | $10.29 | 99,359 |
| 2023-12-14 | $10.15 | $10.32 | $10.15 | $10.30 | $10.27 | 101,108 |
| 2023-12-13 | $9.98 | $10.12 | $9.95 | $10.11 | $10.08 | 234,514 |
| 2023-12-12 | $9.99 | $10.05 | $9.88 | $10.03 | $10.00 | 123,481 |
| 2023-12-11 | $10.06 | $10.07 | $10.00 | $10.04 | $10.01 | 90,737 |
| 2023-12-08 | $10.03 | $10.13 | $10.03 | $10.08 | $10.05 | 79,170 |
| 2023-12-07 | $10.13 | $10.18 | $10.10 | $10.16 | $10.13 | 57,979 |
| 2023-12-06 | $10.13 | $10.20 | $10.10 | $10.15 | $10.12 | 70,705 |
| 2023-12-05 | $10.08 | $10.18 | $10.08 | $10.13 | $10.10 | 93,624 |
| 2023-12-04 | $10.04 | $10.12 | $9.98 | $10.07 | $10.04 | 61,358 |
| 2023-12-01 | $10.00 | $10.11 | $9.95 | $10.10 | $10.07 | 131,172 |
| 2023-11-30 | $9.95 | $9.99 | $9.89 | $9.97 | $9.94 | 97,422 |
| 2023-11-29 | $9.89 | $9.98 | $9.84 | $9.98 | $9.95 | 80,455 |
| 2023-11-28 | $9.68 | $9.83 | $9.68 | $9.81 | $9.78 | 98,383 |
| 2023-11-27 | $9.66 | $9.73 | $9.65 | $9.73 | $9.70 | 63,319 |
| 2023-11-24 | $9.69 | $9.76 | $9.63 | $9.66 | $9.66 | 188,456 |
| 2023-11-22 | $9.79 | $9.79 | $9.65 | $9.72 | $9.72 | 124,509 |
| 2023-11-21 | $9.84 | $9.85 | $9.70 | $9.71 | $9.71 | 377,800 |
| 2023-11-20 | $9.89 | $9.90 | $9.81 | $9.82 | $9.82 | 100,722 |
| 2023-11-17 | $9.93 | $9.93 | $9.86 | $9.88 | $9.88 | 125,436 |
| 2023-11-16 | $9.73 | $9.88 | $9.73 | $9.88 | $9.88 | 114,332 |
| 2023-11-15 | $9.71 | $9.74 | $9.65 | $9.69 | $9.69 | 88,846 |
| 2023-11-14 | $9.63 | $9.75 | $9.63 | $9.75 | $9.75 | 100,566 |
| 2023-11-13 | $9.61 | $9.62 | $9.52 | $9.55 | $9.55 | 62,457 |
| 2023-11-10 | $9.55 | $9.63 | $9.50 | $9.61 | $9.61 | 62,488 |
| 2023-11-09 | $9.65 | $9.74 | $9.44 | $9.52 | $9.52 | 77,824 |
| 2023-11-08 | $9.63 | $9.67 | $9.59 | $9.62 | $9.62 | 37,043 |
| 2023-11-07 | $9.53 | $9.73 | $9.48 | $9.59 | $9.56 | 66,423 |
| 2023-11-06 | $9.60 | $9.60 | $9.38 | $9.49 | $9.46 | 84,751 |
| 2023-11-03 | $9.39 | $9.62 | $9.39 | $9.59 | $9.56 | 92,070 |
| 2023-11-02 | $9.25 | $9.35 | $9.22 | $9.29 | $9.26 | 96,382 |
| 2023-11-01 | $9.04 | $9.18 | $9.03 | $9.18 | $9.15 | 72,433 |
| 2023-10-31 | $9.02 | $9.12 | $8.94 | $8.99 | $8.96 | 108,038 |
| 2023-10-30 | $9.08 | $9.17 | $9.00 | $9.02 | $8.99 | 59,870 |
| 2023-10-27 | $9.09 | $9.15 | $8.94 | $9.02 | $8.99 | 110,691 |
| 2023-10-26 | $9.19 | $9.19 | $8.98 | $9.04 | $9.01 | 163,157 |
| 2023-10-25 | $9.39 | $9.44 | $9.17 | $9.23 | $9.20 | 106,712 |
| 2023-10-24 | $9.30 | $9.48 | $9.28 | $9.37 | $9.34 | 72,945 |
| 2023-10-23 | $9.27 | $9.37 | $9.21 | $9.26 | $9.23 | 92,862 |
| 2023-10-20 | $9.35 | $9.46 | $9.21 | $9.28 | $9.28 | 56,088 |
| 2023-10-19 | $9.55 | $9.55 | $9.28 | $9.35 | $9.35 | 72,725 |
| 2023-10-18 | $9.77 | $9.77 | $9.54 | $9.57 | $9.57 | 45,832 |
| 2023-10-17 | $9.96 | $9.96 | $9.76 | $9.85 | $9.81 | 38,674 |
| 2023-10-16 | $10.03 | $10.04 | $9.85 | $9.99 | $9.95 | 33,184 |
| 2023-10-13 | $10.13 | $10.13 | $9.92 | $9.99 | $9.95 | 21,317 |
| 2023-10-12 | $10.07 | $10.13 | $9.88 | $9.95 | $9.91 | 41,719 |
| 2023-10-11 | $10.04 | $10.07 | $9.97 | $10.05 | $10.05 | 43,273 |
| 2023-10-10 | $9.91 | $10.01 | $9.89 | $9.97 | $9.97 | 50,022 |
| 2023-10-09 | $9.91 | $9.94 | $9.85 | $9.90 | $9.90 | 31,207 |
| 2023-10-06 | $9.90 | $9.94 | $9.82 | $9.88 | $9.88 | 33,598 |
| 2023-10-05 | $9.92 | $9.92 | $9.85 | $9.92 | $9.92 | 14,451 |
| 2023-10-04 | $9.83 | $9.92 | $9.80 | $9.91 | $9.91 | 36,583 |
| 2023-10-03 | $9.88 | $9.90 | $9.74 | $9.81 | $9.81 | 119,067 |
| 2023-10-02 | $9.92 | $9.95 | $9.86 | $9.89 | $9.89 | 65,711 |
| 2023-09-29 | $9.79 | $9.97 | $9.79 | $9.92 | $9.92 | 68,351 |
| 2023-09-28 | $9.77 | $9.84 | $9.75 | $9.76 | $9.76 | 38,362 |
| 2023-09-27 | $9.88 | $9.89 | $9.75 | $9.77 | $9.77 | 48,130 |
| 2023-09-26 | $9.98 | $10.01 | $9.82 | $9.84 | $9.84 | 63,371 |
| 2023-09-25 | $10.08 | $10.09 | $9.97 | $10.00 | $10.00 | 35,241 |
| 2023-09-22 | $10.15 | $10.16 | $10.06 | $10.09 | $10.09 | 48,718 |
| 2023-09-21 | $10.19 | $10.19 | $10.08 | $10.12 | $10.12 | 35,641 |
| 2023-09-20 | $10.21 | $10.26 | $10.21 | $10.22 | $10.22 | 56,190 |
| 2023-09-19 | $10.23 | $10.26 | $10.15 | $10.18 | $10.18 | 58,161 |
| 2023-09-18 | $10.34 | $10.40 | $10.20 | $10.23 | $10.19 | 56,757 |
| 2023-09-15 | $10.43 | $10.43 | $10.26 | $10.31 | $10.27 | 56,788 |
| 2023-09-14 | $10.46 | $10.52 | $10.33 | $10.35 | $10.31 | 50,867 |
| 2023-09-13 | $10.43 | $10.50 | $10.35 | $10.44 | $10.40 | 50,769 |
| 2023-09-12 | $10.44 | $10.47 | $10.35 | $10.37 | $10.33 | 60,520 |
| 2023-09-11 | $10.57 | $10.57 | $10.36 | $10.47 | $10.43 | 39,583 |
| 2023-09-08 | $10.44 | $10.52 | $10.40 | $10.51 | $10.51 | 69,266 |
| 2023-09-07 | $10.43 | $10.51 | $10.42 | $10.45 | $10.45 | 44,101 |
| 2023-09-06 | $10.65 | $10.65 | $10.46 | $10.53 | $10.53 | 53,587 |
| 2023-09-05 | $10.65 | $10.74 | $10.59 | $10.62 | $10.62 | 64,610 |
| 2023-09-01 | $10.63 | $10.65 | $10.54 | $10.62 | $10.62 | 34,391 |
| 2023-08-31 | $10.61 | $10.65 | $10.53 | $10.56 | $10.56 | 19,937 |
| 2023-08-30 | $10.55 | $10.64 | $10.54 | $10.59 | $10.59 | 17,065 |
| 2023-08-29 | $10.51 | $10.58 | $10.48 | $10.54 | $10.54 | 26,621 |
| 2023-08-28 | $10.50 | $10.57 | $10.40 | $10.48 | $10.48 | 36,627 |
| 2023-08-25 | $10.54 | $10.58 | $10.46 | $10.50 | $10.50 | 27,631 |
| 2023-08-24 | $10.59 | $10.67 | $10.49 | $10.49 | $10.49 | 59,290 |
| 2023-08-23 | $10.70 | $10.73 | $10.62 | $10.67 | $10.67 | 15,681 |
| 2023-08-22 | $10.77 | $10.89 | $10.60 | $10.64 | $10.64 | 49,509 |
| 2023-08-21 | $10.89 | $10.89 | $10.68 | $10.70 | $10.70 | 23,723 |
| 2023-08-18 | $10.73 | $10.89 | $10.73 | $10.88 | $10.88 | 27,392 |
| 2023-08-17 | $10.77 | $10.86 | $10.71 | $10.75 | $10.75 | 45,049 |
| 2023-08-16 | $10.90 | $10.93 | $10.71 | $10.77 | $10.77 | 27,418 |
| 2023-08-15 | $10.95 | $11.10 | $10.87 | $10.93 | $10.89 | 28,123 |
| 2023-08-14 | $10.98 | $11.04 | $10.87 | $10.98 | $10.94 | 50,489 |
| 2023-08-11 | $11.04 | $11.12 | $10.92 | $11.02 | $10.98 | 39,000 |
| 2023-08-10 | $11.02 | $11.12 | $10.93 | $11.00 | $10.96 | 37,491 |
| 2023-08-09 | $11.00 | $11.11 | $11.00 | $11.04 | $11.00 | 46,928 |
| 2023-08-08 | $11.11 | $11.16 | $11.00 | $11.00 | $10.96 | 47,948 |
| 2023-08-07 | $11.20 | $11.20 | $11.02 | $11.11 | $11.07 | 43,309 |
| 2023-08-04 | $11.15 | $11.22 | $11.07 | $11.10 | $11.10 | 31,710 |
| 2023-08-03 | $11.37 | $11.37 | $11.04 | $11.14 | $11.14 | 39,579 |
| 2023-08-02 | $11.59 | $11.60 | $11.35 | $11.41 | $11.41 | 54,547 |
| 2023-08-01 | $11.73 | $11.73 | $11.48 | $11.64 | $11.64 | 89,208 |
| 2023-07-31 | $11.40 | $11.68 | $11.04 | $11.67 | $11.67 | 93,985 |
| 2023-07-28 | $11.39 | $11.79 | $11.19 | $11.40 | $11.40 | 122,889 |
| 2023-07-27 | $11.27 | $11.29 | $11.12 | $11.19 | $11.19 | 34,254 |
| 2023-07-26 | $11.20 | $11.27 | $11.11 | $11.27 | $11.27 | 30,599 |
| 2023-07-25 | $11.25 | $11.28 | $11.13 | $11.19 | $11.19 | 21,322 |
| 2023-07-24 | $11.24 | $11.30 | $11.18 | $11.25 | $11.25 | 25,375 |
| 2023-07-21 | $11.27 | $11.27 | $11.20 | $11.23 | $11.23 | 28,934 |
| 2023-07-20 | $11.25 | $11.29 | $11.20 | $11.27 | $11.27 | 35,404 |
| 2023-07-19 | $11.26 | $11.30 | $11.19 | $11.22 | $11.22 | 39,076 |
| 2023-07-18 | $11.31 | $11.31 | $11.17 | $11.27 | $11.27 | 37,641 |
| 2023-07-17 | $11.23 | $11.29 | $11.15 | $11.25 | $11.25 | 62,537 |
| 2023-07-14 | $11.26 | $11.30 | $11.04 | $11.11 | $11.11 | 58,725 |
| 2023-07-13 | $11.20 | $11.23 | $11.08 | $11.18 | $11.18 | 37,629 |
| 2023-07-12 | $11.06 | $11.45 | $11.01 | $11.13 | $11.13 | 86,846 |
| 2023-07-11 | $10.88 | $10.92 | $10.78 | $10.86 | $10.86 | 43,654 |
| 2023-07-10 | $10.84 | $10.88 | $10.75 | $10.88 | $10.88 | 32,880 |
| 2023-07-07 | $10.73 | $10.79 | $10.70 | $10.79 | $10.79 | 31,207 |
| 2023-07-06 | $10.82 | $10.82 | $10.65 | $10.70 | $10.70 | 68,151 |
| 2023-07-05 | $10.88 | $10.90 | $10.81 | $10.84 | $10.84 | 51,979 |
| 2023-07-03 | $10.90 | $10.92 | $10.84 | $10.85 | $10.85 | 41,660 |
| 2023-06-30 | $10.90 | $10.92 | $10.77 | $10.77 | $10.77 | 36,784 |
| 2023-06-29 | $10.84 | $10.85 | $10.76 | $10.79 | $10.79 | 40,722 |
| 2023-06-28 | $10.89 | $10.89 | $10.81 | $10.86 | $10.86 | 26,585 |
| 2023-06-27 | $10.77 | $10.83 | $10.73 | $10.80 | $10.80 | 72,043 |
| 2023-06-26 | $10.65 | $10.70 | $10.61 | $10.69 | $10.69 | 92,762 |
| 2023-06-23 | $10.61 | $10.68 | $10.61 | $10.64 | $10.64 | 31,113 |
| 2023-06-22 | $10.62 | $10.64 | $10.54 | $10.57 | $10.57 | 45,704 |
| 2023-06-21 | $10.58 | $10.64 | $10.55 | $10.64 | $10.64 | 60,813 |
| 2023-06-20 | $10.59 | $10.65 | $10.52 | $10.55 | $10.55 | 75,741 |
| 2023-06-16 | $10.65 | $10.67 | $10.58 | $10.63 | $10.63 | 38,084 |
| 2023-06-15 | $10.70 | $10.72 | $10.66 | $10.68 | $10.64 | 40,948 |
| 2023-06-14 | $10.76 | $10.76 | $10.64 | $10.68 | $10.64 | 55,474 |
| 2023-06-13 | $10.70 | $10.73 | $10.65 | $10.68 | $10.68 | 67,556 |
| 2023-06-12 | $10.77 | $10.77 | $10.68 | $10.72 | $10.72 | 32,680 |
| 2023-06-09 | $10.75 | $10.78 | $10.70 | $10.74 | $10.74 | 54,679 |
| 2023-06-08 | $10.74 | $10.79 | $10.69 | $10.74 | $10.74 | 44,494 |
| 2023-06-07 | $10.76 | $10.76 | $10.61 | $10.66 | $10.66 | 63,638 |
| 2023-06-06 | $10.73 | $10.74 | $10.67 | $10.71 | $10.71 | 37,104 |
| 2023-06-05 | $10.63 | $10.68 | $10.59 | $10.68 | $10.68 | 40,710 |
| 2023-06-02 | $10.65 | $10.70 | $10.60 | $10.63 | $10.63 | 56,778 |
| 2023-06-01 | $10.69 | $10.80 | $10.61 | $10.64 | $10.64 | 66,008 |
| 2023-05-31 | $10.66 | $10.71 | $10.62 | $10.64 | $10.64 | 59,393 |
| 2023-05-30 | $10.62 | $10.70 | $10.61 | $10.62 | $10.62 | 41,157 |
| 2023-05-26 | $10.63 | $10.67 | $10.53 | $10.60 | $10.60 | 27,617 |
| 2023-05-25 | $10.61 | $10.61 | $10.50 | $10.60 | $10.60 | 24,293 |
| 2023-05-24 | $10.64 | $10.64 | $10.51 | $10.54 | $10.54 | 50,672 |
| 2023-05-23 | $10.57 | $10.61 | $10.52 | $10.54 | $10.54 | 33,593 |
| 2023-05-22 | $10.65 | $10.67 | $10.55 | $10.56 | $10.56 | 58,791 |
| 2023-05-19 | $10.87 | $10.87 | $10.64 | $10.67 | $10.67 | 76,208 |
| 2023-05-18 | $10.97 | $10.97 | $10.82 | $10.83 | $10.83 | 17,092 |
| 2023-05-17 | $10.98 | $10.99 | $10.86 | $10.89 | $10.89 | 36,487 |
| 2023-05-16 | $10.97 | $11.02 | $10.94 | $10.98 | $10.98 | 34,734 |
| 2023-05-15 | $10.92 | $11.10 | $10.87 | $11.00 | $10.96 | 74,154 |
| 2023-05-12 | $10.84 | $10.90 | $10.83 | $10.86 | $10.86 | 30,763 |
| 2023-05-11 | $10.93 | $10.95 | $10.83 | $10.86 | $10.86 | 30,220 |
| 2023-05-10 | $11.00 | $11.00 | $10.85 | $10.89 | $10.89 | 38,893 |
| 2023-05-09 | $10.94 | $10.95 | $10.86 | $10.88 | $10.88 | 41,789 |
| 2023-05-08 | $10.98 | $10.99 | $10.90 | $10.92 | $10.92 | 40,668 |
| 2023-05-05 | $10.91 | $11.14 | $10.90 | $10.99 | $10.99 | 59,381 |
| 2023-05-04 | $10.90 | $10.97 | $10.85 | $10.88 | $10.88 | 55,966 |
| 2023-05-03 | $10.99 | $11.04 | $10.90 | $10.93 | $10.93 | 33,239 |
| 2023-05-02 | $11.18 | $11.18 | $10.95 | $10.98 | $10.98 | 38,187 |
| 2023-05-01 | $11.15 | $11.20 | $11.00 | $11.04 | $11.04 | 41,264 |
| 2023-04-28 | $11.24 | $11.24 | $11.11 | $11.15 | $11.15 | 39,838 |
| 2023-04-27 | $11.15 | $11.19 | $11.09 | $11.15 | $11.15 | 36,852 |
| 2023-04-26 | $11.08 | $11.19 | $11.00 | $11.11 | $11.11 | 37,311 |
| 2023-04-25 | $11.09 | $11.09 | $10.97 | $11.08 | $11.08 | 39,247 |
| 2023-04-24 | $11.00 | $11.09 | $10.95 | $11.04 | $11.04 | 50,631 |
| 2023-04-21 | $10.92 | $10.97 | $10.86 | $10.95 | $10.95 | 34,528 |
| 2023-04-20 | $10.80 | $10.96 | $10.80 | $10.90 | $10.90 | 59,773 |
| 2023-04-19 | $10.98 | $11.01 | $10.78 | $10.84 | $10.84 | 38,753 |
| 2023-04-18 | $11.19 | $11.19 | $10.91 | $10.99 | $10.95 | 60,432 |
| 2023-04-17 | $11.22 | $11.24 | $11.08 | $11.13 | $11.09 | 35,801 |
| 2023-04-14 | $11.35 | $11.35 | $11.17 | $11.19 | $11.15 | 31,721 |
| 2023-04-13 | $11.27 | $11.29 | $11.22 | $11.26 | $11.22 | 21,974 |
| 2023-04-12 | $11.28 | $11.29 | $11.24 | $11.26 | $11.22 | 23,800 |
| 2023-04-11 | $11.21 | $11.26 | $11.19 | $11.26 | $11.22 | 47,864 |
| 2023-04-10 | $11.31 | $11.39 | $11.20 | $11.23 | $11.19 | 57,101 |
| 2023-04-06 | $11.33 | $11.39 | $11.30 | $11.36 | $11.32 | 29,486 |
| 2023-04-05 | $11.32 | $11.41 | $11.26 | $11.33 | $11.29 | 42,792 |
| 2023-04-04 | $11.48 | $11.48 | $11.27 | $11.32 | $11.28 | 44,430 |
| 2023-04-03 | $11.59 | $11.59 | $11.32 | $11.42 | $11.38 | 80,014 |
| 2023-03-31 | $11.43 | $11.59 | $11.30 | $11.59 | $11.59 | 116,170 |
| 2023-03-30 | $11.14 | $11.41 | $11.14 | $11.40 | $11.40 | 127,054 |
| 2023-03-29 | $11.00 | $11.11 | $10.98 | $11.11 | $11.11 | 60,113 |
| 2023-03-28 | $10.92 | $11.00 | $10.87 | $10.98 | $10.98 | 43,651 |
| 2023-03-27 | $10.91 | $11.03 | $10.91 | $10.93 | $10.93 | 105,469 |
| 2023-03-24 | $10.92 | $10.92 | $10.82 | $10.85 | $10.85 | 26,270 |
| 2023-03-23 | $10.92 | $10.92 | $10.80 | $10.84 | $10.84 | 22,291 |
| 2023-03-22 | $10.85 | $10.87 | $10.78 | $10.84 | $10.84 | 32,266 |
| 2023-03-21 | $10.98 | $10.98 | $10.80 | $10.83 | $10.83 | 22,895 |
| 2023-03-20 | $10.95 | $10.95 | $10.85 | $10.89 | $10.89 | 29,706 |
| 2023-03-17 | $10.99 | $10.99 | $10.89 | $10.90 | $10.90 | 30,141 |
| 2023-03-16 | $10.78 | $10.91 | $10.78 | $10.88 | $10.88 | 27,299 |
| 2023-03-15 | $10.95 | $10.95 | $10.80 | $10.81 | $10.77 | 27,706 |
| 2023-03-14 | $10.98 | $10.98 | $10.83 | $10.85 | $10.81 | 15,033 |
| 2023-03-13 | $10.89 | $10.93 | $10.77 | $10.82 | $10.82 | 72,762 |
| 2023-03-10 | $11.00 | $11.00 | $10.83 | $10.90 | $10.90 | 41,182 |
| 2023-03-09 | $10.82 | $10.90 | $10.81 | $10.82 | $10.82 | 51,686 |
| 2023-03-08 | $10.84 | $10.87 | $10.78 | $10.84 | $10.84 | 21,954 |
| 2023-03-07 | $10.79 | $10.87 | $10.78 | $10.80 | $10.80 | 35,941 |
| 2023-03-06 | $10.93 | $10.98 | $10.78 | $10.78 | $10.78 | 53,368 |
| 2023-03-03 | $10.94 | $10.99 | $10.89 | $10.96 | $10.96 | 40,429 |
| 2023-03-02 | $10.91 | $10.91 | $10.85 | $10.87 | $10.87 | 26,690 |
| 2023-03-01 | $11.00 | $11.00 | $10.88 | $10.89 | $10.89 | 39,223 |
| 2023-02-28 | $10.95 | $10.98 | $10.87 | $10.97 | $10.97 | 42,292 |
| 2023-02-27 | $10.90 | $10.95 | $10.88 | $10.93 | $10.93 | 37,496 |
| 2023-02-24 | $10.87 | $10.90 | $10.80 | $10.85 | $10.85 | 37,837 |
| 2023-02-23 | $11.00 | $11.03 | $10.87 | $10.88 | $10.88 | 71,968 |
| 2023-02-22 | $10.87 | $10.95 | $10.84 | $10.94 | $10.94 | 59,963 |
| 2023-02-21 | $10.99 | $10.99 | $10.84 | $10.85 | $10.85 | 45,084 |
| 2023-02-17 | $10.97 | $11.03 | $10.97 | $10.98 | $10.98 | 42,697 |
| 2023-02-16 | $11.16 | $11.17 | $11.00 | $11.02 | $11.02 | 58,809 |
| 2023-02-15 | $11.25 | $11.25 | $11.15 | $11.17 | $11.13 | 60,561 |
| 2023-02-14 | $11.29 | $11.29 | $11.17 | $11.22 | $11.18 | 50,296 |
| 2023-02-13 | $11.25 | $11.31 | $11.25 | $11.26 | $11.22 | 30,589 |
| 2023-02-10 | $11.25 | $11.30 | $11.22 | $11.23 | $11.19 | 21,225 |
| 2023-02-09 | $11.38 | $11.38 | $11.21 | $11.24 | $11.20 | 55,058 |
| 2023-02-08 | $11.20 | $11.31 | $11.14 | $11.25 | $11.21 | 56,672 |
| 2023-02-07 | $11.07 | $11.20 | $11.02 | $11.15 | $11.11 | 67,563 |
| 2023-02-06 | $11.03 | $11.03 | $10.95 | $11.00 | $10.96 | 91,300 |
| 2023-02-03 | $11.20 | $11.20 | $11.03 | $11.06 | $11.02 | 86,963 |
| 2023-02-02 | $11.33 | $11.37 | $11.23 | $11.27 | $11.23 | 60,100 |
| 2023-02-01 | $11.15 | $11.25 | $11.11 | $11.23 | $11.19 | 89,528 |
| 2023-01-31 | $11.08 | $11.15 | $11.07 | $11.13 | $11.09 | 49,825 |
| 2023-01-30 | $11.11 | $11.15 | $11.05 | $11.05 | $11.01 | 68,239 |
| 2023-01-27 | $11.14 | $11.18 | $11.08 | $11.12 | $11.08 | 112,632 |
| 2023-01-26 | $11.27 | $11.34 | $11.12 | $11.16 | $11.12 | 76,909 |
| 2023-01-25 | $11.33 | $11.38 | $11.17 | $11.31 | $11.27 | 66,868 |
| 2023-01-24 | $11.46 | $11.61 | $11.39 | $11.41 | $11.37 | 71,090 |
| 2023-01-23 | $11.51 | $11.60 | $11.42 | $11.43 | $11.39 | 38,059 |
| 2023-01-20 | $11.39 | $11.48 | $11.37 | $11.48 | $11.44 | 102,927 |
| 2023-01-19 | $11.23 | $11.38 | $11.13 | $11.36 | $11.32 | 70,316 |
| 2023-01-18 | $11.18 | $11.27 | $11.17 | $11.25 | $11.17 | 56,674 |
| 2023-01-17 | $11.15 | $11.15 | $11.07 | $11.11 | $11.03 | 46,460 |
| 2023-01-13 | $11.10 | $11.17 | $11.09 | $11.12 | $11.04 | 52,647 |
| 2023-01-12 | $11.06 | $11.15 | $11.03 | $11.10 | $11.02 | 37,792 |
| 2023-01-11 | $10.94 | $11.04 | $10.93 | $11.03 | $10.95 | 35,701 |
| 2023-01-10 | $10.91 | $10.95 | $10.85 | $10.92 | $10.84 | 29,284 |
| 2023-01-09 | $11.03 | $11.03 | $10.90 | $10.92 | $10.84 | 43,477 |
| 2023-01-06 | $10.77 | $10.88 | $10.77 | $10.86 | $10.78 | 56,570 |
| 2023-01-05 | $10.75 | $10.75 | $10.65 | $10.70 | $10.62 | 51,620 |
| 2023-01-04 | $10.69 | $10.79 | $10.61 | $10.78 | $10.70 | 55,451 |
| 2023-01-03 | $10.53 | $10.63 | $10.53 | $10.63 | $10.55 | 115,535 |
| 2022-12-30 | $10.41 | $10.51 | $10.39 | $10.51 | $10.44 | 217,818 |
| 2022-12-29 | $10.39 | $10.52 | $10.39 | $10.42 | $10.35 | 156,795 |
| 2022-12-28 | $10.37 | $10.45 | $10.36 | $10.39 | $10.32 | 95,459 |
| 2022-12-27 | $10.35 | $10.41 | $10.31 | $10.36 | $10.29 | 162,238 |
| 2022-12-23 | $10.52 | $10.53 | $10.42 | $10.45 | $10.38 | 64,315 |
| 2022-12-22 | $10.52 | $10.55 | $10.46 | $10.50 | $10.43 | 78,449 |
| 2022-12-21 | $10.52 | $10.57 | $10.49 | $10.55 | $10.47 | 139,637 |
| 2022-12-20 | $10.49 | $10.50 | $10.44 | $10.48 | $10.41 | 142,908 |
| 2022-12-19 | $10.50 | $10.59 | $10.48 | $10.53 | $10.46 | 96,662 |
| 2022-12-16 | $10.66 | $10.66 | $10.51 | $10.57 | $10.49 | 121,178 |
| 2022-12-15 | $10.84 | $10.91 | $10.66 | $10.68 | $10.56 | 126,650 |
| 2022-12-14 | $10.98 | $11.07 | $10.81 | $10.86 | $10.74 | 93,924 |
| 2022-12-13 | $11.48 | $11.51 | $11.01 | $11.01 | $10.89 | 91,846 |
| 2022-12-12 | $11.42 | $11.48 | $11.31 | $11.34 | $11.22 | 55,456 |
| 2022-12-09 | $11.50 | $11.59 | $11.35 | $11.37 | $11.25 | 102,643 |
| 2022-12-08 | $11.45 | $11.58 | $11.45 | $11.56 | $11.43 | 96,740 |
| 2022-12-07 | $11.34 | $11.48 | $11.32 | $11.46 | $11.34 | 49,720 |
| 2022-12-06 | $11.25 | $11.37 | $11.25 | $11.35 | $11.23 | 105,751 |
| 2022-12-05 | $11.25 | $11.48 | $11.19 | $11.26 | $11.14 | 150,118 |
| 2022-12-02 | $11.25 | $11.36 | $11.19 | $11.30 | $11.18 | 87,965 |
| 2022-12-01 | $11.35 | $11.36 | $11.30 | $11.30 | $11.18 | 85,250 |
| 2022-11-30 | $11.15 | $11.27 | $11.13 | $11.27 | $11.15 | 44,439 |
| 2022-11-29 | $11.06 | $11.17 | $11.04 | $11.07 | $10.95 | 102,147 |
| 2022-11-28 | $11.05 | $11.16 | $11.05 | $11.06 | $10.94 | 110,652 |
| 2022-11-25 | $11.09 | $11.17 | $11.00 | $11.15 | $11.15 | 31,338 |
| 2022-11-23 | $10.95 | $11.12 | $10.93 | $11.12 | $11.12 | 157,664 |
| 2022-11-22 | $10.63 | $10.92 | $10.63 | $10.92 | $10.92 | 136,563 |
| 2022-11-21 | $10.45 | $10.64 | $10.41 | $10.63 | $10.63 | 242,171 |
| 2022-11-18 | $10.38 | $10.43 | $10.33 | $10.41 | $10.41 | 65,054 |
| 2022-11-17 | $10.19 | $10.45 | $10.19 | $10.32 | $10.32 | 98,851 |
| 2022-11-16 | $10.17 | $10.32 | $10.17 | $10.29 | $10.29 | 120,574 |
| 2022-11-15 | $10.03 | $10.14 | $10.00 | $10.11 | $10.11 | 158,352 |
| 2022-11-14 | $10.11 | $10.11 | $9.91 | $9.92 | $9.92 | 136,172 |
| 2022-11-11 | $10.14 | $10.26 | $10.06 | $10.10 | $10.10 | 205,100 |
| 2022-11-10 | $9.99 | $10.15 | $9.90 | $10.14 | $10.14 | 128,956 |
| 2022-11-09 | $9.88 | $9.94 | $9.82 | $9.83 | $9.83 | 63,170 |
| 2022-11-08 | $9.94 | $10.04 | $9.88 | $9.90 | $9.86 | 113,141 |
| 2022-11-07 | $9.98 | $9.98 | $9.82 | $9.95 | $9.91 | 150,033 |
| 2022-11-04 | $9.89 | $10.00 | $9.83 | $9.95 | $9.91 | 127,950 |
| 2022-11-03 | $9.85 | $9.91 | $9.78 | $9.86 | $9.82 | 232,860 |
| 2022-11-02 | $10.01 | $10.03 | $9.88 | $9.95 | $9.91 | 151,404 |
| 2022-11-01 | $9.98 | $10.16 | $9.98 | $10.04 | $10.00 | 100,777 |
| 2022-10-31 | $10.10 | $10.11 | $9.90 | $9.96 | $9.92 | 228,670 |
| 2022-10-28 | $10.32 | $10.38 | $10.05 | $10.14 | $10.10 | 200,096 |
| 2022-10-27 | $10.44 | $10.47 | $10.32 | $10.36 | $10.32 | 114,821 |
| 2022-10-26 | $10.26 | $10.49 | $10.25 | $10.44 | $10.40 | 142,012 |
| 2022-10-25 | $10.23 | $10.39 | $10.22 | $10.25 | $10.21 | 70,517 |
| 2022-10-24 | $10.51 | $10.64 | $10.21 | $10.21 | $10.17 | 101,563 |
| 2022-10-21 | $10.66 | $10.84 | $10.53 | $10.60 | $10.56 | 74,041 |
| 2022-10-20 | $10.99 | $11.07 | $10.70 | $10.77 | $10.73 | 87,262 |
| 2022-10-19 | $11.06 | $11.08 | $10.84 | $10.90 | $10.86 | 68,438 |
| 2022-10-18 | $11.20 | $11.22 | $11.04 | $11.11 | $11.01 | 53,679 |
| 2022-10-17 | $11.21 | $11.22 | $11.13 | $11.15 | $11.05 | 66,075 |
| 2022-10-14 | $11.31 | $11.42 | $11.16 | $11.20 | $11.10 | 51,646 |
| 2022-10-13 | $11.13 | $11.40 | $11.11 | $11.26 | $11.16 | 27,547 |
| 2022-10-12 | $11.32 | $11.45 | $11.20 | $11.25 | $11.15 | 95,975 |
| 2022-10-11 | $11.33 | $11.40 | $11.31 | $11.32 | $11.22 | 14,538 |
| 2022-10-10 | $11.37 | $11.53 | $11.21 | $11.32 | $11.22 | 27,065 |
| 2022-10-07 | $11.30 | $11.33 | $11.17 | $11.30 | $11.20 | 63,370 |
| 2022-10-06 | $11.45 | $11.51 | $11.26 | $11.33 | $11.33 | 94,499 |
| 2022-10-05 | $11.50 | $11.69 | $11.37 | $11.50 | $11.50 | 65,694 |
| 2022-10-04 | $11.48 | $11.72 | $11.48 | $11.58 | $11.58 | 64,422 |
| 2022-10-03 | $11.56 | $11.83 | $11.44 | $11.48 | $11.48 | 53,495 |
| 2022-09-30 | $11.70 | $11.74 | $11.43 | $11.43 | $11.43 | 101,185 |
| 2022-09-29 | $11.85 | $12.07 | $11.57 | $11.74 | $11.74 | 84,606 |
| 2022-09-28 | $11.71 | $11.93 | $11.67 | $11.75 | $11.75 | 55,759 |
| 2022-09-27 | $11.80 | $11.92 | $11.63 | $11.68 | $11.68 | 66,871 |
| 2022-09-26 | $12.15 | $12.21 | $11.62 | $11.78 | $11.78 | 93,528 |
| 2022-09-23 | $12.23 | $12.31 | $11.82 | $12.23 | $12.23 | 81,484 |
| 2022-09-22 | $13.35 | $13.52 | $12.10 | $12.23 | $12.23 | 142,690 |
| 2022-09-21 | $13.42 | $13.80 | $13.30 | $13.40 | $13.40 | 16,258 |
| 2022-09-20 | $13.56 | $13.60 | $13.28 | $13.46 | $13.46 | 25,748 |
| 2022-09-19 | $13.61 | $13.81 | $13.35 | $13.66 | $13.66 | 33,646 |
| 2022-09-16 | $13.72 | $13.82 | $13.62 | $13.67 | $13.62 | 23,872 |
| 2022-09-15 | $13.69 | $13.85 | $13.62 | $13.72 | $13.67 | 17,072 |
| 2022-09-14 | $13.90 | $13.90 | $13.72 | $13.75 | $13.70 | 11,338 |
| 2022-09-13 | $13.74 | $13.91 | $13.50 | $13.83 | $13.78 | 45,964 |
| 2022-09-12 | $13.66 | $13.85 | $13.62 | $13.80 | $13.74 | 34,296 |
| 2022-09-09 | $13.60 | $13.74 | $13.47 | $13.67 | $13.62 | 16,188 |
| 2022-09-08 | $13.64 | $13.72 | $13.46 | $13.66 | $13.61 | 10,913 |
| 2022-09-07 | $13.30 | $13.73 | $13.30 | $13.53 | $13.48 | 18,791 |
| 2022-09-06 | $13.26 | $13.43 | $13.20 | $13.34 | $13.29 | 12,667 |
| 2022-09-02 | $13.15 | $13.44 | $13.13 | $13.26 | $13.26 | 18,013 |
| 2022-09-01 | $13.45 | $13.45 | $12.94 | $13.08 | $13.08 | 90,162 |
| 2022-08-31 | $13.60 | $13.79 | $13.47 | $13.53 | $13.53 | 39,759 |
| 2022-08-30 | $13.70 | $13.79 | $13.51 | $13.59 | $13.59 | 41,345 |
| 2022-08-29 | $13.68 | $13.92 | $13.65 | $13.73 | $13.73 | 42,661 |
| 2022-08-26 | $13.86 | $13.94 | $13.69 | $13.83 | $13.83 | 17,649 |
| 2022-08-25 | $13.79 | $13.97 | $13.79 | $13.93 | $13.93 | 30,313 |
| 2022-08-24 | $13.64 | $14.03 | $13.62 | $13.79 | $13.79 | 74,293 |
| 2022-08-23 | $13.42 | $13.61 | $13.41 | $13.49 | $13.49 | 32,412 |
| 2022-08-22 | $13.68 | $13.70 | $13.43 | $13.44 | $13.44 | 42,500 |
| 2022-08-19 | $13.81 | $13.83 | $13.63 | $13.67 | $13.67 | 42,075 |
| 2022-08-18 | $14.21 | $14.21 | $13.90 | $13.94 | $13.94 | 67,408 |
| 2022-08-17 | $14.48 | $14.62 | $14.16 | $14.25 | $14.25 | 56,942 |
| 2022-08-16 | $14.51 | $14.78 | $14.49 | $14.63 | $14.63 | 83,742 |
| 2022-08-15 | $14.50 | $14.72 | $14.50 | $14.65 | $14.60 | 65,490 |
| 2022-08-12 | $14.09 | $14.70 | $14.04 | $14.58 | $14.53 | 83,840 |
| 2022-08-11 | $14.01 | $14.20 | $13.99 | $14.04 | $13.99 | 58,209 |
| 2022-08-10 | $14.20 | $14.28 | $14.00 | $14.04 | $13.99 | 59,561 |
| 2022-08-09 | $13.93 | $14.17 | $13.88 | $14.09 | $14.04 | 93,720 |
| 2022-08-08 | $13.73 | $13.95 | $13.71 | $13.90 | $13.85 | 69,527 |
| 2022-08-05 | $13.55 | $13.74 | $13.55 | $13.74 | $13.69 | 34,252 |
| 2022-08-04 | $13.51 | $13.64 | $13.50 | $13.63 | $13.58 | 47,130 |
| 2022-08-03 | $13.23 | $13.49 | $13.23 | $13.45 | $13.40 | 84,753 |
| 2022-08-02 | $13.02 | $13.20 | $13.02 | $13.20 | $13.15 | 35,265 |
| 2022-08-01 | $13.05 | $13.29 | $12.99 | $13.02 | $12.97 | 74,945 |
| 2022-07-29 | $12.95 | $13.04 | $12.79 | $12.91 | $12.86 | 64,563 |
| 2022-07-28 | $12.81 | $12.92 | $12.75 | $12.87 | $12.82 | 56,687 |
| 2022-07-27 | $12.93 | $13.04 | $12.82 | $12.82 | $12.77 | 52,443 |
| 2022-07-26 | $13.23 | $13.25 | $12.91 | $12.97 | $12.92 | 40,641 |
| 2022-07-25 | $13.20 | $13.23 | $13.08 | $13.15 | $13.10 | 30,000 |
| 2022-07-22 | $13.11 | $13.32 | $13.11 | $13.26 | $13.21 | 30,924 |
| 2022-07-21 | $13.47 | $13.47 | $13.13 | $13.18 | $13.13 | 31,590 |
| 2022-07-20 | $13.49 | $13.72 | $13.36 | $13.50 | $13.45 | 68,929 |
| 2022-07-19 | $13.68 | $13.68 | $13.38 | $13.49 | $13.44 | 28,761 |
| 2022-07-18 | $13.84 | $13.89 | $13.60 | $13.68 | $13.58 | 83,773 |
| 2022-07-15 | $13.38 | $13.84 | $13.38 | $13.84 | $13.74 | 65,459 |
| 2022-07-14 | $13.05 | $13.39 | $13.00 | $13.39 | $13.29 | 59,981 |
| 2022-07-13 | $13.01 | $13.03 | $12.83 | $12.99 | $12.89 | 68,663 |
| 2022-07-12 | $12.94 | $13.06 | $12.94 | $13.05 | $12.95 | 24,511 |
| 2022-07-11 | $12.62 | $13.04 | $12.62 | $12.88 | $12.78 | 67,677 |
| 2022-07-08 | $12.71 | $12.82 | $12.61 | $12.62 | $12.53 | 68,621 |
| 2022-07-07 | $12.96 | $13.10 | $12.73 | $12.73 | $12.63 | 104,446 |
| 2022-07-06 | $12.93 | $13.11 | $12.91 | $12.97 | $12.87 | 83,875 |
| 2022-07-05 | $12.89 | $12.94 | $12.81 | $12.86 | $12.76 | 63,265 |
| 2022-07-01 | $13.33 | $13.33 | $12.83 | $12.89 | $12.79 | 104,901 |
| 2022-06-30 | $13.36 | $13.36 | $13.00 | $13.01 | $12.91 | 78,060 |
| 2022-06-29 | $13.50 | $13.69 | $13.25 | $13.27 | $13.17 | 89,635 |
| 2022-06-28 | $13.79 | $13.90 | $13.38 | $13.39 | $13.29 | 87,176 |
| 2022-06-27 | $13.59 | $13.78 | $13.41 | $13.76 | $13.66 | 75,687 |
| 2022-06-24 | $13.49 | $13.58 | $13.34 | $13.43 | $13.33 | 67,278 |
| 2022-06-23 | $13.24 | $13.50 | $13.19 | $13.38 | $13.28 | 93,219 |
| 2022-06-22 | $13.26 | $13.26 | $13.01 | $13.12 | $13.02 | 99,743 |
| 2022-06-21 | $12.83 | $13.40 | $12.82 | $13.09 | $12.99 | 164,545 |
| 2022-06-17 | $12.87 | $13.10 | $12.67 | $12.72 | $12.62 | 89,544 |
| 2022-06-16 | $13.44 | $13.44 | $12.73 | $12.78 | $12.68 | 166,266 |
| 2022-06-15 | $12.99 | $13.72 | $12.84 | $13.61 | $13.45 | 143,643 |
| 2022-06-14 | $12.64 | $12.90 | $12.48 | $12.86 | $12.71 | 199,140 |
| 2022-06-13 | $12.71 | $12.73 | $12.44 | $12.61 | $12.46 | 275,722 |
| 2022-06-10 | $12.60 | $13.03 | $12.57 | $12.83 | $12.68 | 279,189 |
| 2022-06-09 | $12.35 | $12.63 | $12.30 | $12.59 | $12.44 | 311,810 |
| 2022-06-08 | $12.36 | $12.40 | $12.31 | $12.37 | $12.23 | 149,546 |
| 2022-06-07 | $12.38 | $12.38 | $12.30 | $12.36 | $12.22 | 149,978 |
| 2022-06-06 | $12.40 | $12.66 | $12.35 | $12.36 | $12.22 | 374,799 |
| 2022-06-03 | $12.05 | $12.11 | $12.00 | $12.09 | $11.95 | 55,437 |
| 2022-06-02 | $12.00 | $12.15 | $11.99 | $12.05 | $11.91 | 88,753 |
| 2022-06-01 | $12.00 | $12.01 | $11.88 | $11.97 | $11.83 | 178,988 |
| 2022-05-31 | $11.93 | $11.95 | $11.74 | $11.88 | $11.74 | 138,052 |
| 2022-05-27 | $11.72 | $12.05 | $11.69 | $11.94 | $11.80 | 199,333 |
| 2022-05-26 | $11.46 | $11.64 | $11.45 | $11.63 | $11.49 | 143,422 |
| 2022-05-25 | $11.12 | $11.42 | $11.11 | $11.42 | $11.29 | 208,443 |
| 2022-05-24 | $11.02 | $11.12 | $11.00 | $11.06 | $10.93 | 327,536 |
| 2022-05-23 | $11.01 | $11.11 | $10.97 | $11.00 | $10.87 | 164,449 |
| 2022-05-20 | $11.09 | $11.09 | $10.94 | $11.02 | $10.89 | 281,704 |
| 2022-05-19 | $11.03 | $11.08 | $11.01 | $11.03 | $10.90 | 77,592 |
| 2022-05-18 | $11.19 | $11.19 | $11.03 | $11.09 | $10.96 | 59,509 |
| 2022-05-17 | $11.35 | $11.36 | $11.19 | $11.20 | $11.07 | 68,200 |
| 2022-05-16 | $11.43 | $11.47 | $11.32 | $11.33 | $11.15 | 78,182 |
| 2022-05-13 | $11.44 | $11.44 | $11.34 | $11.34 | $11.16 | 59,279 |
| 2022-05-12 | $11.35 | $11.49 | $11.35 | $11.49 | $11.30 | 75,416 |
| 2022-05-11 | $11.49 | $11.50 | $11.42 | $11.42 | $11.23 | 53,992 |
| 2022-05-10 | $11.41 | $11.48 | $11.33 | $11.44 | $11.25 | 66,987 |
| 2022-05-09 | $11.24 | $11.42 | $11.24 | $11.37 | $11.19 | 119,670 |
| 2022-05-06 | $11.48 | $11.72 | $11.29 | $11.36 | $11.18 | 251,885 |
| 2022-05-05 | $11.36 | $11.51 | $11.36 | $11.42 | $11.23 | 62,365 |
| 2022-05-04 | $11.40 | $11.51 | $11.32 | $11.51 | $11.32 | 65,521 |
| 2022-05-03 | $11.43 | $11.47 | $11.37 | $11.42 | $11.23 | 71,113 |
| 2022-05-02 | $11.59 | $11.61 | $11.36 | $11.39 | $11.20 | 90,082 |
| 2022-04-29 | $11.66 | $11.71 | $11.49 | $11.59 | $11.40 | 170,242 |
| 2022-04-28 | $11.57 | $11.68 | $11.50 | $11.64 | $11.45 | 204,625 |
| 2022-04-27 | $11.57 | $11.59 | $11.46 | $11.51 | $11.32 | 60,755 |
| 2022-04-26 | $11.49 | $11.57 | $11.45 | $11.53 | $11.34 | 127,340 |
| 2022-04-25 | $11.42 | $11.47 | $11.35 | $11.46 | $11.27 | 85,482 |
| 2022-04-22 | $11.58 | $11.66 | $11.41 | $11.47 | $11.28 | 107,723 |
| 2022-04-21 | $11.65 | $11.65 | $11.48 | $11.55 | $11.36 | 74,817 |
| 2022-04-20 | $11.50 | $11.65 | $11.50 | $11.63 | $11.44 | 140,104 |
| 2022-04-19 | $11.58 | $11.59 | $11.46 | $11.50 | $11.31 | 81,122 |
| 2022-04-18 | $11.59 | $11.64 | $11.59 | $11.59 | $11.35 | 86,983 |
| 2022-04-14 | $11.65 | $11.74 | $11.57 | $11.58 | $11.34 | 156,130 |
| 2022-04-13 | $11.81 | $11.84 | $11.65 | $11.67 | $11.43 | 100,179 |
| 2022-04-12 | $11.90 | $11.95 | $11.71 | $11.79 | $11.55 | 92,961 |
| 2022-04-11 | $12.05 | $12.17 | $11.84 | $11.86 | $11.61 | 63,753 |
| 2022-04-08 | $12.00 | $12.05 | $11.85 | $11.98 | $11.73 | 91,138 |
| 2022-04-07 | $12.10 | $12.17 | $12.00 | $12.04 | $11.79 | 58,034 |
| 2022-04-06 | $12.18 | $12.19 | $12.05 | $12.08 | $11.83 | 54,702 |
| 2022-04-05 | $12.24 | $12.35 | $12.15 | $12.16 | $11.91 | 58,114 |
| 2022-04-04 | $12.50 | $12.50 | $12.25 | $12.29 | $12.03 | 93,343 |
| 2022-04-01 | $12.50 | $12.50 | $12.33 | $12.45 | $12.19 | 66,913 |
| 2022-03-31 | $12.20 | $12.41 | $12.19 | $12.41 | $12.15 | 132,273 |
| 2022-03-30 | $12.23 | $12.32 | $12.20 | $12.20 | $11.95 | 77,687 |
| 2022-03-29 | $12.14 | $12.21 | $12.04 | $12.20 | $11.95 | 98,333 |
| 2022-03-28 | $12.22 | $12.28 | $12.12 | $12.12 | $11.87 | 60,202 |
| 2022-03-25 | $12.40 | $12.40 | $12.20 | $12.27 | $12.02 | 71,770 |
| 2022-03-24 | $12.41 | $12.70 | $12.34 | $12.35 | $12.09 | 87,602 |
| 2022-03-23 | $12.62 | $12.63 | $12.34 | $12.49 | $12.23 | 103,546 |
| 2022-03-22 | $12.60 | $12.65 | $12.56 | $12.58 | $12.32 | 28,869 |
| 2022-03-21 | $12.76 | $12.77 | $12.50 | $12.56 | $12.30 | 39,112 |
| 2022-03-18 | $12.77 | $12.85 | $12.73 | $12.77 | $12.50 | 29,049 |
| 2022-03-17 | $12.70 | $12.80 | $12.69 | $12.72 | $12.46 | 30,622 |
| 2022-03-16 | $12.73 | $12.78 | $12.68 | $12.68 | $12.42 | 38,258 |
| 2022-03-15 | $13.08 | $13.08 | $12.75 | $12.78 | $12.46 | 41,241 |
| 2022-03-14 | $13.02 | $13.18 | $12.82 | $12.88 | $12.56 | 27,744 |
| 2022-03-11 | $12.92 | $13.05 | $12.92 | $12.95 | $12.63 | 14,643 |
| 2022-03-10 | $13.18 | $13.30 | $12.96 | $12.98 | $12.66 | 34,628 |
| 2022-03-09 | $13.28 | $13.28 | $13.10 | $13.12 | $12.79 | 38,950 |
| 2022-03-08 | $13.27 | $13.27 | $13.14 | $13.21 | $12.88 | 32,231 |
| 2022-03-07 | $13.32 | $13.37 | $13.26 | $13.28 | $12.95 | 26,142 |
| 2022-03-04 | $13.47 | $13.49 | $13.34 | $13.38 | $13.05 | 25,260 |
| 2022-03-03 | $13.39 | $13.43 | $13.38 | $13.43 | $13.10 | 46,435 |
| 2022-03-02 | $13.37 | $13.39 | $13.29 | $13.38 | $13.05 | 31,580 |
| 2022-03-01 | $13.23 | $13.34 | $13.20 | $13.31 | $12.98 | 98,246 |
| 2022-02-28 | $13.10 | $13.17 | $13.10 | $13.17 | $12.84 | 45,834 |
| 2022-02-25 | $13.02 | $13.12 | $13.02 | $13.07 | $12.75 | 22,312 |
| 2022-02-24 | $12.82 | $13.06 | $12.80 | $13.04 | $12.72 | 72,019 |
| 2022-02-23 | $12.97 | $13.13 | $12.84 | $12.89 | $12.57 | 182,624 |
| 2022-02-22 | $13.09 | $13.09 | $12.94 | $12.97 | $12.65 | 34,164 |
| 2022-02-18 | $13.12 | $13.16 | $13.09 | $13.10 | $12.77 | 17,868 |
| 2022-02-17 | $13.03 | $13.16 | $13.01 | $13.08 | $12.75 | 82,509 |
| 2022-02-16 | $13.06 | $13.16 | $12.95 | $12.99 | $12.67 | 94,820 |
| 2022-02-15 | $13.12 | $13.16 | $13.08 | $13.12 | $12.74 | 21,699 |
| 2022-02-14 | $13.39 | $13.39 | $13.07 | $13.10 | $12.72 | 52,627 |
| 2022-02-11 | $13.44 | $13.48 | $13.30 | $13.35 | $12.97 | 59,847 |
| 2022-02-10 | $13.49 | $13.53 | $13.38 | $13.39 | $13.00 | 72,484 |
| 2022-02-09 | $13.45 | $13.49 | $13.37 | $13.45 | $13.06 | 35,317 |
| 2022-02-08 | $13.32 | $13.48 | $13.32 | $13.37 | $12.98 | 64,759 |
| 2022-02-07 | $13.31 | $13.38 | $13.29 | $13.33 | $12.95 | 53,625 |
| 2022-02-04 | $13.39 | $13.45 | $13.27 | $13.29 | $12.91 | 92,871 |
| 2022-02-03 | $13.50 | $13.50 | $13.36 | $13.39 | $13.00 | 38,991 |
| 2022-02-02 | $13.53 | $13.58 | $13.47 | $13.50 | $13.11 | 84,124 |
| 2022-02-01 | $13.58 | $13.59 | $13.45 | $13.48 | $13.09 | 51,510 |
| 2022-01-31 | $13.48 | $13.48 | $13.35 | $13.44 | $13.05 | 47,591 |
| 2022-01-28 | $13.51 | $13.51 | $13.42 | $13.48 | $13.09 | 24,847 |
| 2022-01-27 | $13.58 | $13.62 | $13.42 | $13.47 | $13.08 | 39,914 |
| 2022-01-26 | $13.49 | $13.52 | $13.44 | $13.49 | $13.10 | 58,255 |
| 2022-01-25 | $13.27 | $13.51 | $13.20 | $13.37 | $12.98 | 66,698 |
| 2022-01-24 | $13.06 | $13.34 | $12.96 | $13.22 | $12.84 | 174,664 |
| 2022-01-21 | $13.70 | $13.82 | $13.51 | $13.52 | $13.13 | 50,897 |
| 2022-01-20 | $13.74 | $13.87 | $13.72 | $13.72 | $13.32 | 37,614 |
| 2022-01-19 | $13.87 | $13.95 | $13.73 | $13.74 | $13.34 | 84,508 |
| 2022-01-18 | $14.15 | $14.15 | $13.84 | $13.85 | $13.39 | 66,634 |
| 2022-01-14 | $14.26 | $14.26 | $14.19 | $14.19 | $13.73 | 23,832 |
| 2022-01-13 | $14.37 | $14.37 | $14.23 | $14.25 | $13.79 | 34,699 |
| 2022-01-12 | $14.42 | $14.42 | $14.31 | $14.34 | $13.87 | 21,498 |
| 2022-01-11 | $14.37 | $14.38 | $14.30 | $14.36 | $13.89 | 26,908 |
| 2022-01-10 | $14.33 | $14.36 | $14.30 | $14.33 | $13.86 | 35,805 |
| 2022-01-07 | $14.42 | $14.42 | $14.31 | $14.37 | $13.90 | 49,003 |
| 2022-01-06 | $14.43 | $14.43 | $14.30 | $14.31 | $13.84 | 57,687 |
| 2022-01-05 | $14.35 | $14.36 | $14.25 | $14.30 | $13.83 | 57,962 |
| 2022-01-04 | $14.37 | $14.37 | $14.24 | $14.29 | $13.82 | 26,102 |
| 2022-01-03 | $14.38 | $14.41 | $14.30 | $14.37 | $13.90 | 58,353 |
| 2021-12-31 | $14.36 | $14.42 | $14.36 | $14.38 | $13.91 | 24,156 |
| 2021-12-30 | $14.30 | $14.37 | $14.28 | $14.35 | $13.88 | 40,124 |
| 2021-12-29 | $14.38 | $14.38 | $14.26 | $14.32 | $13.85 | 43,141 |
| 2021-12-28 | $14.34 | $14.35 | $14.28 | $14.31 | $13.84 | 16,882 |
| 2021-12-27 | $14.26 | $14.36 | $14.26 | $14.30 | $13.83 | 24,175 |
| 2021-12-23 | $14.21 | $14.29 | $14.21 | $14.29 | $13.82 | 55,219 |
| 2021-12-22 | $14.13 | $14.27 | $14.13 | $14.20 | $13.74 | 36,192 |
| 2021-12-21 | $14.21 | $14.26 | $14.12 | $14.14 | $13.68 | 48,118 |
| 2021-12-20 | $14.26 | $14.35 | $14.23 | $14.23 | $13.77 | 37,451 |
| 2021-12-17 | $14.44 | $14.44 | $14.24 | $14.33 | $13.86 | 50,488 |
| 2021-12-16 | $14.41 | $14.47 | $14.32 | $14.39 | $13.92 | 51,844 |
| 2021-12-15 | $14.40 | $14.47 | $14.40 | $14.41 | $13.89 | 39,752 |
| 2021-12-14 | $14.37 | $14.44 | $14.37 | $14.41 | $13.89 | 22,387 |
| 2021-12-13 | $14.41 | $14.47 | $14.41 | $14.42 | $13.90 | 42,286 |
| 2021-12-10 | $14.37 | $14.45 | $14.37 | $14.41 | $13.89 | 48,804 |
| 2021-12-09 | $14.28 | $14.41 | $14.28 | $14.37 | $13.85 | 49,992 |
| 2021-12-08 | $14.22 | $14.32 | $14.22 | $14.28 | $13.76 | 56,731 |
| 2021-12-07 | $14.07 | $14.26 | $14.07 | $14.22 | $13.71 | 55,885 |
| 2021-12-06 | $14.05 | $14.06 | $13.98 | $14.04 | $13.53 | 29,747 |
| 2021-12-03 | $14.11 | $14.12 | $14.02 | $14.03 | $13.52 | 46,342 |
| 2021-12-02 | $14.21 | $14.30 | $14.10 | $14.12 | $13.61 | 80,541 |
| 2021-12-01 | $14.39 | $14.40 | $14.25 | $14.25 | $13.74 | 33,244 |
| 2021-11-30 | $14.32 | $14.43 | $14.25 | $14.36 | $13.84 | 48,743 |
| 2021-11-29 | $14.27 | $14.34 | $14.20 | $14.28 | $13.76 | 49,389 |
| 2021-11-26 | $14.20 | $14.24 | $14.11 | $14.19 | $13.68 | 16,396 |
| 2021-11-24 | $14.25 | $14.30 | $14.17 | $14.24 | $13.73 | 30,903 |
| 2021-11-23 | $14.32 | $14.35 | $14.20 | $14.20 | $13.69 | 49,335 |
| 2021-11-22 | $14.47 | $14.47 | $14.29 | $14.32 | $13.80 | 89,574 |
| 2021-11-19 | $14.45 | $14.53 | $14.43 | $14.47 | $13.95 | 45,404 |
| 2021-11-18 | $14.50 | $14.53 | $14.38 | $14.45 | $13.93 | 44,454 |
| 2021-11-17 | $14.52 | $14.58 | $14.44 | $14.50 | $13.98 | 75,459 |
| 2021-11-16 | $14.58 | $14.61 | $14.57 | $14.58 | $14.00 | 42,343 |
| 2021-11-15 | $14.74 | $14.77 | $14.59 | $14.60 | $14.02 | 29,237 |
| 2021-11-12 | $14.71 | $14.84 | $14.67 | $14.67 | $14.09 | 42,211 |
| 2021-11-11 | $14.60 | $14.79 | $14.60 | $14.75 | $14.17 | 37,310 |
| 2021-11-10 | $14.80 | $14.89 | $14.60 | $14.63 | $14.05 | 41,326 |
| 2021-11-09 | $15.04 | $15.09 | $14.63 | $14.75 | $14.17 | 101,645 |
| 2021-11-08 | $15.09 | $15.21 | $14.93 | $14.99 | $14.40 | 70,245 |
| 2021-11-05 | $14.95 | $15.18 | $14.90 | $15.14 | $14.54 | 61,745 |
| 2021-11-04 | $14.94 | $14.94 | $14.80 | $14.92 | $14.33 | 28,541 |
| 2021-11-03 | $15.34 | $15.34 | $14.82 | $14.90 | $14.31 | 82,154 |
| 2021-11-02 | $15.24 | $15.40 | $15.15 | $15.34 | $14.73 | 48,453 |
| 2021-11-01 | $15.85 | $15.85 | $15.22 | $15.24 | $14.64 | 243,182 |
| 2021-10-29 | $15.75 | $15.94 | $15.61 | $15.92 | $15.29 | 14,220 |
| 2021-10-28 | $15.63 | $15.79 | $15.63 | $15.79 | $15.16 | 29,155 |
| 2021-10-27 | $15.52 | $15.74 | $15.48 | $15.53 | $14.91 | 21,596 |
| 2021-10-26 | $15.50 | $15.60 | $15.47 | $15.59 | $14.97 | 26,514 |
| 2021-10-25 | $15.63 | $15.67 | $15.50 | $15.50 | $14.89 | 7,796 |
| 2021-10-22 | $15.57 | $15.68 | $15.56 | $15.61 | $14.99 | 10,515 |
| 2021-10-21 | $15.69 | $15.69 | $15.45 | $15.46 | $14.85 | 17,580 |
| 2021-10-20 | $15.77 | $15.85 | $15.65 | $15.75 | $15.13 | 22,560 |
| 2021-10-19 | $15.95 | $16.01 | $15.74 | $15.74 | $15.12 | 40,730 |
| 2021-10-18 | $15.81 | $16.01 | $15.80 | $16.01 | $15.32 | 29,755 |
| 2021-10-15 | $15.67 | $15.95 | $15.67 | $15.80 | $15.12 | 22,957 |
| 2021-10-14 | $15.54 | $15.63 | $15.53 | $15.57 | $14.90 | 23,074 |
| 2021-10-13 | $15.43 | $15.70 | $15.43 | $15.51 | $14.85 | 29,462 |
| 2021-10-12 | $15.51 | $15.74 | $15.41 | $15.41 | $14.75 | 18,426 |
| 2021-10-11 | $15.44 | $15.56 | $15.44 | $15.52 | $14.86 | 11,570 |
| 2021-10-08 | $15.57 | $15.60 | $15.47 | $15.50 | $14.84 | 8,299 |
| 2021-10-07 | $15.74 | $15.75 | $15.45 | $15.61 | $14.94 | 29,414 |
| 2021-10-06 | $15.60 | $15.61 | $15.50 | $15.61 | $14.94 | 21,687 |
| 2021-10-05 | $15.54 | $15.63 | $15.51 | $15.59 | $14.92 | 11,451 |
| 2021-10-04 | $15.50 | $15.69 | $15.50 | $15.55 | $14.88 | 16,295 |
| 2021-10-01 | $15.74 | $15.77 | $15.51 | $15.54 | $14.87 | 20,229 |
| 2021-09-30 | $15.77 | $15.77 | $15.57 | $15.60 | $14.93 | 36,959 |
| 2021-09-29 | $15.67 | $15.80 | $15.67 | $15.69 | $15.02 | 16,304 |
| 2021-09-28 | $15.85 | $15.87 | $15.53 | $15.64 | $14.97 | 30,537 |
| 2021-09-27 | $15.80 | $15.88 | $15.68 | $15.88 | $15.20 | 27,166 |
| 2021-09-24 | $15.65 | $15.81 | $15.61 | $15.81 | $15.13 | 58,635 |
| 2021-09-23 | $15.78 | $15.83 | $15.55 | $15.55 | $14.88 | 33,363 |
| 2021-09-22 | $15.83 | $15.94 | $15.76 | $15.81 | $15.13 | 33,915 |
| 2021-09-21 | $15.72 | $16.17 | $15.72 | $15.83 | $15.15 | 26,289 |
| 2021-09-20 | $16.44 | $16.50 | $15.51 | $15.58 | $14.91 | 95,994 |
| 2021-09-17 | $16.67 | $16.67 | $16.25 | $16.55 | $15.84 | 69,556 |
| 2021-09-16 | $16.15 | $16.57 | $15.94 | $16.51 | $15.75 | 49,906 |
| 2021-09-15 | $17.07 | $17.07 | $15.98 | $16.16 | $15.42 | 42,223 |
| 2021-09-14 | $15.81 | $15.86 | $15.76 | $15.82 | $15.09 | 24,112 |
| 2021-09-13 | $15.62 | $16.01 | $15.56 | $15.81 | $15.08 | 38,108 |
| 2021-09-10 | $15.66 | $15.66 | $15.61 | $15.61 | $14.89 | 12,759 |
| 2021-09-09 | $15.63 | $15.68 | $15.63 | $15.65 | $14.93 | 9,333 |
| 2021-09-08 | $15.57 | $15.87 | $15.53 | $15.70 | $14.98 | 53,490 |
| 2021-09-07 | $15.59 | $15.60 | $15.49 | $15.54 | $14.83 | 20,456 |
| 2021-09-03 | $15.66 | $15.66 | $15.45 | $15.60 | $14.88 | 42,597 |
| 2021-09-02 | $15.59 | $15.65 | $15.50 | $15.60 | $14.88 | 49,094 |
| 2021-09-01 | $15.64 | $15.68 | $15.53 | $15.63 | $14.91 | 51,954 |
| 2021-08-31 | $15.51 | $15.57 | $15.43 | $15.57 | $14.86 | 56,074 |
| 2021-08-30 | $15.50 | $15.50 | $15.48 | $15.50 | $14.79 | 14,401 |
| 2021-08-27 | $15.38 | $15.49 | $15.37 | $15.46 | $14.75 | 24,324 |
| 2021-08-26 | $15.39 | $15.50 | $15.26 | $15.41 | $14.70 | 31,611 |
| 2021-08-25 | $15.44 | $15.47 | $15.36 | $15.44 | $14.73 | 22,241 |
| 2021-08-24 | $15.31 | $15.50 | $15.31 | $15.47 | $14.76 | 28,929 |
| 2021-08-23 | $15.30 | $15.35 | $15.24 | $15.28 | $14.58 | 50,372 |
| 2021-08-20 | $15.31 | $15.39 | $15.21 | $15.23 | $14.53 | 21,191 |
| 2021-08-19 | $15.31 | $15.36 | $15.22 | $15.27 | $14.57 | 14,320 |
| 2021-08-18 | $15.39 | $15.39 | $15.31 | $15.33 | $14.63 | 8,783 |
| 2021-08-17 | $15.45 | $15.45 | $15.30 | $15.40 | $14.69 | 29,548 |
| 2021-08-16 | $15.38 | $15.42 | $15.16 | $15.35 | $14.60 | 20,325 |
| 2021-08-13 | $15.15 | $15.38 | $15.14 | $15.22 | $14.47 | 28,868 |
| 2021-08-12 | $15.27 | $15.27 | $15.15 | $15.15 | $14.41 | 27,415 |
| 2021-08-11 | $15.32 | $15.36 | $15.22 | $15.22 | $14.47 | 25,008 |
| 2021-08-10 | $15.37 | $15.37 | $15.15 | $15.30 | $14.55 | 71,604 |
| 2021-08-09 | $15.22 | $15.22 | $15.00 | $15.10 | $14.36 | 34,984 |
| 2021-08-06 | $15.21 | $15.23 | $15.12 | $15.19 | $14.44 | 16,099 |
| 2021-08-05 | $15.36 | $15.36 | $15.16 | $15.23 | $14.48 | 59,907 |
| 2021-08-04 | $15.27 | $15.33 | $15.22 | $15.24 | $14.49 | 48,175 |
| 2021-08-03 | $15.18 | $15.35 | $15.15 | $15.22 | $14.47 | 27,035 |
| 2021-08-02 | $15.17 | $15.24 | $15.14 | $15.18 | $14.43 | 42,959 |
| 2021-07-30 | $15.12 | $15.18 | $15.12 | $15.18 | $14.43 | 24,065 |
| 2021-07-29 | $15.18 | $15.18 | $15.10 | $15.15 | $14.41 | 20,497 |
| 2021-07-28 | $15.01 | $15.16 | $14.92 | $15.09 | $14.35 | 29,374 |
| 2021-07-27 | $15.00 | $15.15 | $14.98 | $15.04 | $14.30 | 28,417 |
| 2021-07-26 | $15.03 | $15.17 | $14.89 | $14.98 | $14.24 | 21,440 |
| 2021-07-23 | $14.98 | $15.14 | $14.90 | $15.04 | $14.30 | 16,331 |
| 2021-07-22 | $14.95 | $15.00 | $14.87 | $14.98 | $14.24 | 24,697 |
| 2021-07-21 | $14.90 | $15.12 | $14.89 | $14.94 | $14.21 | 30,941 |
| 2021-07-20 | $14.95 | $15.05 | $14.90 | $14.93 | $14.20 | 24,824 |
| 2021-07-19 | $15.04 | $15.15 | $14.90 | $14.92 | $14.19 | 48,331 |
| 2021-07-16 | $15.60 | $15.60 | $15.17 | $15.19 | $14.39 | 46,456 |
| 2021-07-15 | $15.46 | $15.75 | $15.35 | $15.61 | $14.79 | 76,766 |
| 2021-07-14 | $15.36 | $15.41 | $15.31 | $15.37 | $14.56 | 15,536 |
| 2021-07-13 | $15.20 | $15.43 | $15.19 | $15.34 | $14.53 | 34,546 |
| 2021-07-12 | $15.27 | $15.28 | $15.22 | $15.25 | $14.45 | 60,032 |
| 2021-07-09 | $15.10 | $15.25 | $15.10 | $15.20 | $14.40 | 44,800 |
| 2021-07-08 | $15.03 | $15.19 | $15.00 | $15.10 | $14.31 | 58,304 |
| 2021-07-07 | $15.00 | $15.02 | $14.93 | $15.01 | $14.22 | 43,356 |
| 2021-07-06 | $14.95 | $14.99 | $14.84 | $14.92 | $14.14 | 51,538 |
| 2021-07-02 | $14.76 | $14.88 | $14.73 | $14.85 | $14.07 | 33,026 |
| 2021-07-01 | $14.76 | $14.79 | $14.69 | $14.75 | $13.98 | 14,901 |
| 2021-06-30 | $14.66 | $14.76 | $14.66 | $14.69 | $13.92 | 21,546 |
| 2021-06-29 | $14.73 | $14.73 | $14.63 | $14.68 | $13.91 | 20,459 |
| 2021-06-28 | $14.73 | $14.73 | $14.63 | $14.71 | $13.94 | 12,906 |
| 2021-06-25 | $14.70 | $14.70 | $14.56 | $14.64 | $13.87 | 30,789 |
| 2021-06-24 | $14.56 | $14.69 | $14.56 | $14.64 | $13.87 | 36,098 |
| 2021-06-23 | $14.57 | $14.60 | $14.55 | $14.56 | $13.80 | 14,868 |
| 2021-06-22 | $14.56 | $14.60 | $14.55 | $14.55 | $13.79 | 18,038 |
| 2021-06-21 | $14.55 | $14.62 | $14.53 | $14.57 | $13.80 | 20,324 |
| 2021-06-18 | $14.55 | $14.65 | $14.53 | $14.53 | $13.77 | 23,867 |
| 2021-06-17 | $14.53 | $14.68 | $14.53 | $14.56 | $13.80 | 25,056 |
| 2021-06-16 | $14.63 | $14.67 | $14.57 | $14.58 | $13.81 | 29,351 |
| 2021-06-15 | $14.70 | $14.75 | $14.67 | $14.68 | $13.86 | 25,764 |
| 2021-06-14 | $14.71 | $14.79 | $14.67 | $14.70 | $13.88 | 37,321 |
| 2021-06-11 | $14.72 | $14.82 | $14.70 | $14.74 | $13.92 | 10,471 |
| 2021-06-10 | $14.67 | $14.75 | $14.67 | $14.70 | $13.88 | 13,978 |
| 2021-06-09 | $14.72 | $14.81 | $14.68 | $14.71 | $13.89 | 29,405 |
| 2021-06-08 | $14.79 | $14.85 | $14.68 | $14.72 | $13.90 | 39,686 |
| 2021-06-07 | $14.84 | $14.90 | $14.70 | $14.70 | $13.88 | 71,742 |
| 2021-06-04 | $14.72 | $14.85 | $14.68 | $14.78 | $13.95 | 37,407 |
| 2021-06-03 | $14.89 | $14.89 | $14.64 | $14.71 | $13.89 | 49,324 |
| 2021-06-02 | $14.89 | $14.89 | $14.83 | $14.88 | $14.04 | 20,175 |
| 2021-06-01 | $14.88 | $14.90 | $14.82 | $14.84 | $14.01 | 23,127 |
| 2021-05-28 | $14.95 | $14.95 | $14.82 | $14.87 | $14.04 | 11,396 |
| 2021-05-27 | $14.82 | $14.95 | $14.82 | $14.88 | $14.05 | 32,278 |
| 2021-05-26 | $14.85 | $14.96 | $14.85 | $14.87 | $14.04 | 16,692 |
| 2021-05-25 | $14.94 | $14.99 | $14.83 | $14.87 | $14.04 | 13,860 |
| 2021-05-24 | $14.92 | $14.98 | $14.77 | $14.87 | $14.04 | 19,273 |
| 2021-05-21 | $14.82 | $14.97 | $14.80 | $14.80 | $13.97 | 24,354 |
| 2021-05-20 | $14.83 | $14.83 | $14.78 | $14.79 | $13.96 | 26,366 |
| 2021-05-19 | $14.82 | $14.85 | $14.75 | $14.85 | $14.02 | 11,773 |
| 2021-05-18 | $14.79 | $14.84 | $14.72 | $14.79 | $13.96 | 15,731 |
| 2021-05-17 | $14.81 | $14.85 | $14.75 | $14.82 | $13.94 | 17,097 |
| 2021-05-14 | $14.73 | $14.86 | $14.70 | $14.81 | $13.93 | 24,603 |
| 2021-05-13 | $14.75 | $14.80 | $14.67 | $14.73 | $13.86 | 12,746 |
| 2021-05-12 | $14.78 | $14.82 | $14.66 | $14.70 | $13.83 | 13,637 |
| 2021-05-11 | $14.83 | $14.86 | $14.80 | $14.84 | $13.96 | 9,333 |
| 2021-05-10 | $14.85 | $14.85 | $14.79 | $14.85 | $13.97 | 12,055 |
| 2021-05-07 | $14.75 | $14.85 | $14.75 | $14.80 | $13.92 | 10,404 |
| 2021-05-06 | $14.75 | $14.85 | $14.66 | $14.69 | $13.82 | 20,681 |
| 2021-05-05 | $14.74 | $14.75 | $14.72 | $14.73 | $13.86 | 8,575 |
| 2021-05-04 | $14.57 | $14.74 | $14.57 | $14.72 | $13.85 | 10,482 |
| 2021-05-03 | $14.62 | $14.69 | $14.52 | $14.63 | $13.76 | 30,982 |
| 2021-04-30 | $14.53 | $14.66 | $14.46 | $14.52 | $13.66 | 19,429 |
| 2021-04-29 | $14.56 | $14.70 | $14.50 | $14.50 | $13.64 | 22,713 |
| 2021-04-28 | $14.73 | $14.76 | $14.50 | $14.57 | $13.71 | 28,502 |
| 2021-04-27 | $14.75 | $14.85 | $14.65 | $14.65 | $13.78 | 45,191 |
| 2021-04-26 | $14.76 | $14.93 | $14.76 | $14.79 | $13.91 | 21,015 |
| 2021-04-23 | $14.80 | $14.85 | $14.70 | $14.79 | $13.91 | 10,530 |
| 2021-04-22 | $14.80 | $14.80 | $14.72 | $14.74 | $13.87 | 13,600 |
| 2021-04-21 | $14.71 | $14.76 | $14.62 | $14.70 | $13.83 | 25,743 |
| 2021-04-20 | $14.86 | $14.86 | $14.54 | $14.64 | $13.77 | 26,463 |
| 2021-04-19 | $14.75 | $14.84 | $14.63 | $14.75 | $13.87 | 21,428 |
| 2021-04-16 | $14.72 | $14.75 | $14.69 | $14.74 | $13.82 | 31,841 |
| 2021-04-15 | $14.83 | $14.87 | $14.68 | $14.71 | $13.79 | 23,001 |
| 2021-04-14 | $14.78 | $14.81 | $14.75 | $14.76 | $13.83 | 20,412 |
| 2021-04-13 | $14.66 | $14.74 | $14.51 | $14.71 | $13.79 | 34,803 |
| 2021-04-12 | $14.56 | $14.56 | $14.41 | $14.50 | $13.59 | 18,058 |
| 2021-04-09 | $14.42 | $14.53 | $14.42 | $14.53 | $13.62 | 25,100 |
| 2021-04-08 | $14.51 | $14.51 | $14.41 | $14.46 | $13.55 | 23,282 |
| 2021-04-07 | $14.39 | $14.42 | $14.30 | $14.41 | $13.51 | 57,049 |
| 2021-04-06 | $14.38 | $14.38 | $14.22 | $14.34 | $13.44 | 36,632 |
| 2021-04-05 | $14.24 | $14.38 | $14.20 | $14.31 | $13.41 | 28,676 |
| 2021-04-01 | $14.25 | $14.27 | $14.15 | $14.22 | $13.33 | 30,640 |
| 2021-03-31 | $14.09 | $14.21 | $14.09 | $14.11 | $13.23 | 33,500 |
| 2021-03-30 | $14.08 | $14.20 | $14.02 | $14.08 | $13.20 | 15,207 |
| 2021-03-29 | $14.04 | $14.07 | $14.00 | $14.01 | $13.13 | 24,528 |
| 2021-03-26 | $13.86 | $14.02 | $13.86 | $14.01 | $13.13 | 35,715 |
| 2021-03-25 | $13.91 | $14.00 | $13.82 | $13.83 | $12.96 | 34,479 |
| 2021-03-24 | $14.04 | $14.04 | $13.93 | $13.93 | $13.06 | 33,696 |
| 2021-03-23 | $13.98 | $14.02 | $13.91 | $14.02 | $13.14 | 32,596 |
| 2021-03-22 | $14.00 | $14.08 | $13.90 | $14.04 | $13.16 | 35,451 |
| 2021-03-19 | $13.95 | $14.12 | $13.88 | $14.05 | $13.17 | 21,626 |
| 2021-03-18 | $13.99 | $14.02 | $13.94 | $13.99 | $13.11 | 20,469 |
| 2021-03-17 | $14.16 | $14.21 | $13.95 | $14.07 | $13.19 | 37,652 |
| 2021-03-16 | $14.27 | $14.32 | $14.07 | $14.18 | $13.29 | 35,266 |
| 2021-03-15 | $14.21 | $14.40 | $14.10 | $14.34 | $13.39 | 40,185 |
| 2021-03-12 | $14.28 | $14.30 | $14.10 | $14.13 | $13.19 | 35,466 |
| 2021-03-11 | $14.36 | $14.36 | $14.25 | $14.31 | $13.36 | 24,111 |
| 2021-03-10 | $14.19 | $14.35 | $14.19 | $14.29 | $13.34 | 16,082 |
| 2021-03-09 | $14.17 | $14.23 | $14.11 | $14.21 | $13.27 | 16,485 |
| 2021-03-08 | $14.01 | $14.15 | $14.00 | $14.10 | $13.17 | 19,748 |
| 2021-03-05 | $14.16 | $14.18 | $13.92 | $14.01 | $13.08 | 26,642 |
| 2021-03-04 | $14.21 | $14.24 | $13.99 | $14.07 | $13.14 | 29,565 |
| 2021-03-03 | $14.14 | $14.17 | $14.02 | $14.14 | $13.20 | 34,370 |
| 2021-03-02 | $14.12 | $14.22 | $14.06 | $14.19 | $13.25 | 29,040 |
| 2021-03-01 | $13.97 | $14.11 | $13.97 | $14.09 | $13.16 | 37,039 |
| 2021-02-26 | $13.79 | $13.96 | $13.72 | $13.95 | $13.03 | 74,394 |
| 2021-02-25 | $13.98 | $13.99 | $13.67 | $13.76 | $12.85 | 60,618 |
| 2021-02-24 | $13.90 | $14.01 | $13.76 | $13.98 | $13.05 | 45,142 |
| 2021-02-23 | $14.28 | $14.29 | $13.64 | $13.88 | $12.96 | 195,183 |
| 2021-02-22 | $14.32 | $14.47 | $14.26 | $14.31 | $13.36 | 60,114 |
| 2021-02-19 | $14.50 | $14.50 | $14.27 | $14.38 | $13.43 | 53,937 |
| 2021-02-18 | $14.50 | $14.50 | $14.40 | $14.43 | $13.47 | 45,167 |
| 2021-02-17 | $14.71 | $14.84 | $14.53 | $14.55 | $13.59 | 16,775 |
| 2021-02-16 | $14.93 | $14.93 | $14.65 | $14.65 | $13.63 | 30,528 |
| 2021-02-12 | $14.99 | $14.99 | $14.83 | $14.94 | $13.90 | 13,276 |
| 2021-02-11 | $15.01 | $15.08 | $14.86 | $14.90 | $13.86 | 25,694 |
| 2021-02-10 | $14.92 | $14.93 | $14.89 | $14.90 | $13.86 | 17,374 |
| 2021-02-09 | $14.98 | $14.98 | $14.55 | $14.86 | $13.83 | 86,826 |
| 2021-02-08 | $14.79 | $14.98 | $14.75 | $14.93 | $13.89 | 37,609 |
| 2021-02-05 | $14.83 | $14.95 | $14.74 | $14.84 | $13.81 | 23,720 |
| 2021-02-04 | $14.83 | $14.83 | $14.69 | $14.83 | $13.80 | 20,362 |
| 2021-02-03 | $14.80 | $14.80 | $14.76 | $14.79 | $13.76 | 12,878 |
| 2021-02-02 | $14.69 | $14.84 | $14.66 | $14.77 | $13.74 | 30,568 |
| 2021-02-01 | $14.65 | $14.71 | $14.50 | $14.69 | $13.67 | 61,256 |
| 2021-01-29 | $14.41 | $14.50 | $14.31 | $14.50 | $13.49 | 19,518 |
| 2021-01-28 | $14.52 | $14.58 | $14.43 | $14.44 | $13.44 | 18,325 |
| 2021-01-27 | $14.41 | $14.42 | $14.30 | $14.39 | $13.39 | 25,938 |
| 2021-01-26 | $14.45 | $14.60 | $14.42 | $14.50 | $13.49 | 41,293 |
| 2021-01-25 | $14.52 | $14.52 | $14.40 | $14.46 | $13.45 | 13,166 |
| 2021-01-22 | $14.52 | $14.55 | $14.41 | $14.46 | $13.45 | 23,117 |
| 2021-01-21 | $14.40 | $14.49 | $14.33 | $14.45 | $13.44 | 36,120 |
| 2021-01-20 | $14.42 | $14.42 | $14.31 | $14.33 | $13.33 | 23,998 |
| 2021-01-19 | $14.34 | $14.37 | $14.29 | $14.32 | $13.27 | 23,376 |
| 2021-01-15 | $14.43 | $14.46 | $14.35 | $14.37 | $13.32 | 20,590 |
| 2021-01-14 | $14.21 | $14.46 | $14.20 | $14.40 | $13.35 | 27,508 |
| 2021-01-13 | $14.12 | $14.46 | $14.10 | $14.26 | $13.22 | 46,187 |
| 2021-01-12 | $14.13 | $14.16 | $14.12 | $14.14 | $13.11 | 20,710 |
| 2021-01-11 | $14.05 | $14.10 | $14.03 | $14.10 | $13.07 | 29,607 |
| 2021-01-08 | $14.05 | $14.09 | $14.00 | $14.05 | $13.02 | 32,189 |
| 2021-01-07 | $14.08 | $14.08 | $14.00 | $14.05 | $13.02 | 21,073 |
| 2021-01-06 | $14.00 | $14.04 | $14.00 | $14.01 | $12.99 | 21,813 |
| 2021-01-05 | $13.97 | $14.06 | $13.96 | $13.96 | $12.94 | 27,143 |
| 2021-01-04 | $14.04 | $14.04 | $13.92 | $13.92 | $12.90 | 28,657 |
| 2020-12-31 | $13.95 | $14.04 | $13.95 | $14.02 | $13.00 | 33,515 |
| 2020-12-30 | $13.97 | $14.00 | $13.91 | $13.95 | $12.93 | 30,394 |
| 2020-12-29 | $13.97 | $13.98 | $13.92 | $13.95 | $12.93 | 42,151 |
| 2020-12-28 | $14.04 | $14.04 | $13.94 | $13.95 | $12.93 | 19,430 |
| 2020-12-24 | $13.90 | $13.98 | $13.90 | $13.91 | $12.90 | 8,955 |
| 2020-12-23 | $13.87 | $13.89 | $13.81 | $13.89 | $12.88 | 53,699 |
| 2020-12-22 | $13.83 | $13.91 | $13.79 | $13.85 | $12.84 | 39,372 |
| 2020-12-21 | $13.90 | $13.92 | $13.79 | $13.88 | $12.87 | 28,646 |
| 2020-12-18 | $13.90 | $13.97 | $13.90 | $13.93 | $12.91 | 19,364 |
| 2020-12-17 | $13.97 | $13.97 | $13.88 | $13.93 | $12.91 | 23,357 |
| 2020-12-16 | $13.97 | $13.97 | $13.87 | $13.93 | $12.91 | 39,065 |
| 2020-12-15 | $14.05 | $14.22 | $13.98 | $14.07 | $12.99 | 41,566 |
| 2020-12-14 | $14.10 | $14.11 | $14.05 | $14.05 | $12.97 | 55,917 |
| 2020-12-11 | $14.07 | $14.10 | $14.07 | $14.09 | $13.01 | 13,231 |
| 2020-12-10 | $14.21 | $14.28 | $14.03 | $14.13 | $13.05 | 34,460 |
| 2020-12-09 | $14.24 | $14.24 | $14.18 | $14.21 | $13.12 | 17,854 |
| 2020-12-08 | $14.16 | $14.18 | $14.15 | $14.17 | $13.09 | 22,396 |
| 2020-12-07 | $14.22 | $14.23 | $14.12 | $14.16 | $13.08 | 27,768 |
| 2020-12-04 | $14.05 | $14.20 | $14.04 | $14.20 | $13.11 | 18,081 |
| 2020-12-03 | $14.05 | $14.05 | $14.02 | $14.04 | $12.97 | 9,170 |
| 2020-12-02 | $14.00 | $14.04 | $13.94 | $14.01 | $12.94 | 34,663 |
| 2020-12-01 | $13.90 | $13.99 | $13.86 | $13.94 | $12.87 | 36,094 |
| 2020-11-30 | $13.87 | $13.89 | $13.80 | $13.89 | $12.83 | 15,176 |
| 2020-11-27 | $13.89 | $13.89 | $13.85 | $13.85 | $12.79 | 7,710 |
| 2020-11-25 | $13.89 | $13.89 | $13.77 | $13.83 | $12.77 | 45,397 |
| 2020-11-24 | $13.89 | $13.89 | $13.86 | $13.86 | $12.80 | 17,581 |
| 2020-11-23 | $13.89 | $13.89 | $13.83 | $13.86 | $12.80 | 24,073 |
| 2020-11-20 | $13.81 | $13.89 | $13.80 | $13.89 | $12.83 | 22,351 |
| 2020-11-19 | $13.87 | $13.87 | $13.80 | $13.82 | $12.76 | 16,482 |
| 2020-11-18 | $13.83 | $13.86 | $13.79 | $13.84 | $12.78 | 30,642 |
| 2020-11-17 | $13.89 | $13.90 | $13.85 | $13.89 | $12.78 | 19,127 |
| 2020-11-16 | $13.80 | $13.89 | $13.74 | $13.85 | $12.74 | 28,708 |
| 2020-11-13 | $13.70 | $13.78 | $13.70 | $13.70 | $12.60 | 11,012 |
| 2020-11-12 | $13.66 | $13.75 | $13.60 | $13.69 | $12.59 | 25,586 |
| 2020-11-11 | $13.52 | $13.65 | $13.52 | $13.60 | $12.51 | 24,095 |
| 2020-11-10 | $13.56 | $13.63 | $13.52 | $13.63 | $12.54 | 26,488 |
| 2020-11-09 | $13.64 | $13.64 | $13.44 | $13.57 | $12.48 | 31,969 |
| 2020-11-06 | $13.47 | $13.54 | $13.47 | $13.53 | $12.45 | 47,967 |
| 2020-11-05 | $13.39 | $13.48 | $13.39 | $13.47 | $12.39 | 38,015 |
| 2020-11-04 | $13.20 | $13.42 | $13.18 | $13.38 | $12.31 | 42,181 |
| 2020-11-03 | $12.99 | $13.11 | $12.92 | $13.11 | $12.06 | 65,951 |
| 2020-11-02 | $13.07 | $13.14 | $12.92 | $12.99 | $11.95 | 64,489 |
| 2020-10-30 | $13.03 | $13.06 | $12.98 | $13.02 | $11.98 | 52,675 |
| 2020-10-29 | $13.02 | $13.08 | $13.00 | $13.07 | $12.02 | 46,838 |
| 2020-10-28 | $13.05 | $13.16 | $13.04 | $13.07 | $12.02 | 51,670 |
| 2020-10-27 | $13.17 | $13.24 | $13.15 | $13.20 | $12.14 | 25,379 |
| 2020-10-26 | $13.23 | $13.27 | $13.19 | $13.21 | $12.15 | 53,737 |
| 2020-10-23 | $13.34 | $13.37 | $13.29 | $13.37 | $12.30 | 49,008 |
| 2020-10-22 | $13.49 | $13.49 | $13.36 | $13.45 | $12.37 | 84,470 |
| 2020-10-21 | $13.73 | $13.75 | $13.42 | $13.51 | $12.43 | 65,387 |
| 2020-10-20 | $13.64 | $13.84 | $13.62 | $13.76 | $12.66 | 61,002 |
| 2020-10-19 | $13.71 | $13.71 | $13.60 | $13.67 | $12.58 | 30,431 |
| 2020-10-16 | $13.65 | $13.74 | $13.63 | $13.66 | $12.52 | 47,317 |
| 2020-10-15 | $13.69 | $13.74 | $13.63 | $13.66 | $12.52 | 20,367 |
| 2020-10-14 | $13.75 | $13.78 | $13.70 | $13.78 | $12.63 | 17,909 |
| 2020-10-13 | $13.72 | $13.72 | $13.67 | $13.72 | $12.57 | 11,009 |
| 2020-10-12 | $13.65 | $13.72 | $13.65 | $13.72 | $12.57 | 16,489 |
| 2020-10-09 | $13.61 | $13.72 | $13.60 | $13.71 | $12.56 | 18,658 |
| 2020-10-08 | $13.66 | $13.70 | $13.65 | $13.70 | $12.55 | 19,148 |
| 2020-10-07 | $13.60 | $13.68 | $13.60 | $13.68 | $12.54 | 13,150 |
| 2020-10-06 | $13.56 | $13.62 | $13.56 | $13.61 | $12.47 | 11,514 |
| 2020-10-05 | $13.58 | $13.62 | $13.55 | $13.62 | $12.48 | 25,125 |
| 2020-10-02 | $13.45 | $13.60 | $13.45 | $13.59 | $12.45 | 16,493 |
| 2020-10-01 | $13.56 | $13.56 | $13.48 | $13.53 | $12.40 | 21,566 |
| 2020-09-30 | $13.44 | $13.52 | $13.39 | $13.45 | $12.33 | 20,688 |
| 2020-09-29 | $13.40 | $13.48 | $13.40 | $13.48 | $12.35 | 12,186 |
| 2020-09-28 | $13.35 | $13.45 | $13.35 | $13.45 | $12.32 | 20,555 |
| 2020-09-25 | $13.40 | $13.40 | $13.33 | $13.38 | $12.27 | 34,420 |
| 2020-09-24 | $13.45 | $13.45 | $13.32 | $13.35 | $12.23 | 41,411 |
| 2020-09-23 | $13.58 | $13.58 | $13.36 | $13.40 | $12.28 | 48,079 |
| 2020-09-22 | $13.68 | $13.74 | $13.54 | $13.62 | $12.48 | 41,871 |
| 2020-09-21 | $13.78 | $13.79 | $13.65 | $13.74 | $12.59 | 27,641 |
| 2020-09-18 | $13.64 | $13.77 | $13.64 | $13.77 | $12.62 | 19,774 |
| 2020-09-17 | $13.64 | $13.78 | $13.63 | $13.68 | $12.54 | 22,095 |
| 2020-09-16 | $13.67 | $13.77 | $13.66 | $13.73 | $12.53 | 29,965 |
| 2020-09-15 | $13.67 | $13.72 | $13.67 | $13.70 | $12.51 | 19,873 |
| 2020-09-14 | $13.57 | $13.74 | $13.53 | $13.70 | $12.51 | 58,737 |
| 2020-09-11 | $13.45 | $13.56 | $13.45 | $13.55 | $12.37 | 20,214 |
| 2020-09-10 | $13.47 | $13.51 | $13.44 | $13.46 | $12.29 | 56,615 |
| 2020-09-09 | $13.36 | $13.46 | $13.36 | $13.46 | $12.29 | 24,165 |
| 2020-09-08 | $13.49 | $13.50 | $13.34 | $13.35 | $12.19 | 41,944 |
| 2020-09-04 | $13.64 | $13.68 | $13.48 | $13.57 | $12.39 | 11,583 |
| 2020-09-03 | $13.80 | $13.80 | $13.54 | $13.63 | $12.44 | 44,616 |
| 2020-09-02 | $13.77 | $13.87 | $13.77 | $13.82 | $12.62 | 46,447 |
| 2020-09-01 | $13.81 | $13.85 | $13.59 | $13.80 | $12.60 | 45,641 |
| 2020-08-31 | $13.68 | $13.77 | $13.68 | $13.77 | $12.57 | 20,246 |
| 2020-08-28 | $13.41 | $13.65 | $13.41 | $13.65 | $12.46 | 47,037 |
| 2020-08-27 | $13.54 | $13.54 | $13.40 | $13.40 | $12.23 | 26,243 |
| 2020-08-26 | $13.49 | $13.50 | $13.45 | $13.50 | $12.32 | 34,602 |
| 2020-08-25 | $13.60 | $13.60 | $13.43 | $13.46 | $12.29 | 38,818 |
| 2020-08-24 | $13.62 | $13.65 | $13.59 | $13.62 | $12.43 | 43,223 |
| 2020-08-21 | $13.74 | $13.76 | $13.56 | $13.62 | $12.43 | 30,513 |
| 2020-08-20 | $13.89 | $13.89 | $13.71 | $13.76 | $12.56 | 22,491 |
| 2020-08-19 | $13.88 | $13.88 | $13.86 | $13.87 | $12.66 | 11,695 |
| 2020-08-18 | $13.93 | $13.93 | $13.72 | $13.82 | $12.61 | 38,952 |
| 2020-08-17 | $13.85 | $13.92 | $13.81 | $13.88 | $12.67 | 45,526 |
| 2020-08-14 | $14.09 | $14.09 | $13.89 | $13.91 | $12.65 | 65,644 |
| 2020-08-13 | $14.24 | $14.34 | $14.00 | $14.00 | $12.73 | 106,940 |
| 2020-08-12 | $14.17 | $14.25 | $14.17 | $14.24 | $12.95 | 84,345 |
| 2020-08-11 | $14.20 | $14.29 | $14.18 | $14.25 | $12.96 | 75,744 |
| 2020-08-10 | $14.17 | $14.19 | $14.09 | $14.14 | $12.86 | 28,460 |
| 2020-08-07 | $14.10 | $14.15 | $14.05 | $14.10 | $12.82 | 46,191 |
| 2020-08-06 | $13.95 | $13.99 | $13.93 | $13.99 | $12.72 | 23,403 |
| 2020-08-05 | $13.83 | $13.86 | $13.82 | $13.85 | $12.60 | 32,604 |
| 2020-08-04 | $13.79 | $13.83 | $13.74 | $13.83 | $12.58 | 32,951 |
| 2020-08-03 | $13.76 | $13.77 | $13.72 | $13.73 | $12.49 | 39,132 |
| 2020-07-31 | $13.70 | $13.74 | $13.68 | $13.72 | $12.48 | 32,284 |
| 2020-07-30 | $13.75 | $13.77 | $13.66 | $13.67 | $12.43 | 29,353 |
| 2020-07-29 | $13.75 | $13.80 | $13.67 | $13.75 | $12.50 | 51,038 |
| 2020-07-28 | $13.58 | $13.76 | $13.58 | $13.76 | $12.51 | 43,714 |
| 2020-07-27 | $13.54 | $13.60 | $13.54 | $13.60 | $12.37 | 62,100 |
| 2020-07-24 | $13.55 | $13.55 | $13.50 | $13.54 | $12.31 | 32,033 |
| 2020-07-23 | $13.51 | $13.54 | $13.46 | $13.51 | $12.29 | 37,056 |
| 2020-07-22 | $13.47 | $13.57 | $13.47 | $13.56 | $12.33 | 52,303 |
| 2020-07-21 | $13.48 | $13.51 | $13.43 | $13.51 | $12.29 | 45,901 |
| 2020-07-20 | $13.40 | $13.48 | $13.40 | $13.46 | $12.24 | 30,045 |
| 2020-07-17 | $13.43 | $13.44 | $13.35 | $13.38 | $12.17 | 39,783 |
| 2020-07-16 | $13.36 | $13.44 | $13.36 | $13.44 | $12.17 | 28,361 |
| 2020-07-15 | $13.30 | $13.40 | $13.30 | $13.39 | $12.13 | 40,942 |
| 2020-07-14 | $13.28 | $13.36 | $13.26 | $13.36 | $12.10 | 40,589 |
| 2020-07-13 | $13.51 | $13.51 | $13.28 | $13.28 | $12.03 | 45,116 |
| 2020-07-10 | $13.28 | $13.40 | $13.28 | $13.38 | $12.12 | 16,402 |
| 2020-07-09 | $13.32 | $13.40 | $13.32 | $13.34 | $12.08 | 37,478 |
| 2020-07-08 | $13.21 | $13.35 | $13.21 | $13.32 | $12.07 | 37,597 |
| 2020-07-07 | $13.18 | $13.25 | $13.14 | $13.25 | $12.00 | 34,850 |
| 2020-07-06 | $13.07 | $13.17 | $13.07 | $13.14 | $11.90 | 49,936 |
| 2020-07-02 | $13.05 | $13.15 | $13.03 | $13.11 | $11.88 | 58,673 |
| 2020-07-01 | $13.13 | $13.13 | $13.04 | $13.09 | $11.86 | 35,935 |
| 2020-06-30 | $13.06 | $13.14 | $12.99 | $13.09 | $11.86 | 42,035 |
| 2020-06-29 | $13.03 | $13.09 | $12.97 | $13.09 | $11.86 | 36,641 |
| 2020-06-26 | $13.09 | $13.15 | $13.04 | $13.04 | $11.81 | 42,124 |
| 2020-06-25 | $13.25 | $13.29 | $13.11 | $13.11 | $11.88 | 73,655 |
| 2020-06-24 | $13.38 | $13.47 | $13.15 | $13.25 | $12.00 | 90,088 |
| 2020-06-23 | $13.34 | $13.37 | $13.33 | $13.36 | $12.10 | 45,974 |
| 2020-06-22 | $13.33 | $13.37 | $13.31 | $13.31 | $12.06 | 19,995 |
| 2020-06-19 | $13.41 | $13.41 | $13.31 | $13.34 | $12.08 | 25,676 |
| 2020-06-18 | $13.22 | $13.29 | $13.22 | $13.28 | $12.03 | 18,640 |
| 2020-06-17 | $13.36 | $13.36 | $13.16 | $13.26 | $12.01 | 25,487 |
| 2020-06-16 | $13.14 | $13.31 | $13.14 | $13.28 | $12.03 | 20,691 |
| 2020-06-15 | $13.21 | $13.26 | $13.14 | $13.19 | $11.90 | 36,078 |
| 2020-06-12 | $13.23 | $13.23 | $13.15 | $13.21 | $11.92 | 18,935 |
| 2020-06-11 | $13.29 | $13.30 | $13.10 | $13.14 | $11.86 | 70,638 |
| 2020-06-10 | $13.28 | $13.37 | $13.25 | $13.30 | $12.00 | 30,016 |
| 2020-06-09 | $13.36 | $13.36 | $13.28 | $13.30 | $12.00 | 50,508 |
| 2020-06-08 | $13.14 | $13.75 | $13.07 | $13.35 | $12.04 | 111,161 |
| 2020-06-05 | $13.05 | $13.15 | $13.03 | $13.11 | $11.83 | 36,991 |
| 2020-06-04 | $13.06 | $13.06 | $12.99 | $13.01 | $11.74 | 53,149 |
| 2020-06-03 | $13.18 | $13.21 | $13.01 | $13.01 | $11.74 | 55,843 |
| 2020-06-02 | $13.04 | $13.16 | $13.01 | $13.14 | $11.86 | 36,881 |
| 2020-06-01 | $12.88 | $13.04 | $12.88 | $13.04 | $11.76 | 51,364 |
| 2020-05-29 | $12.70 | $12.89 | $12.70 | $12.89 | $11.63 | 40,908 |
| 2020-05-28 | $12.68 | $12.74 | $12.60 | $12.70 | $11.46 | 74,135 |
| 2020-05-27 | $12.68 | $12.68 | $12.61 | $12.65 | $11.41 | 68,707 |
| 2020-05-26 | $12.82 | $12.82 | $12.61 | $12.66 | $11.42 | 69,534 |
| 2020-05-22 | $12.72 | $12.72 | $12.61 | $12.62 | $11.39 | 65,973 |
| 2020-05-21 | $12.50 | $12.62 | $12.50 | $12.61 | $11.38 | 52,490 |
| 2020-05-20 | $12.55 | $12.55 | $12.48 | $12.51 | $11.29 | 100,377 |
| 2020-05-19 | $12.42 | $12.50 | $12.42 | $12.49 | $11.27 | 42,305 |
| 2020-05-18 | $12.70 | $12.70 | $12.38 | $12.46 | $11.24 | 54,897 |
| 2020-05-15 | $12.37 | $12.42 | $12.33 | $12.42 | $11.16 | 52,894 |
| 2020-05-14 | $12.57 | $12.57 | $12.26 | $12.32 | $11.07 | 46,611 |
| 2020-05-13 | $12.57 | $12.67 | $12.38 | $12.38 | $11.12 | 60,302 |
| 2020-05-12 | $12.51 | $12.67 | $12.51 | $12.57 | $11.29 | 48,181 |
| 2020-05-11 | $12.43 | $12.58 | $12.41 | $12.54 | $11.27 | 57,015 |
| 2020-05-08 | $12.69 | $12.69 | $12.53 | $12.55 | $11.27 | 43,618 |
| 2020-05-07 | $12.45 | $12.67 | $12.45 | $12.59 | $11.31 | 59,201 |
| 2020-05-06 | $12.41 | $12.49 | $12.33 | $12.43 | $11.17 | 55,140 |
| 2020-05-05 | $12.28 | $12.41 | $12.25 | $12.40 | $11.14 | 99,640 |
| 2020-05-04 | $12.15 | $12.25 | $12.10 | $12.25 | $11.01 | 40,683 |
| 2020-05-01 | $12.20 | $12.24 | $12.10 | $12.17 | $10.93 | 85,366 |
| 2020-04-30 | $12.03 | $12.21 | $12.03 | $12.19 | $10.95 | 65,977 |
| 2020-04-29 | $11.90 | $12.24 | $11.90 | $12.21 | $10.97 | 101,219 |
| 2020-04-28 | $11.99 | $12.02 | $11.91 | $11.99 | $10.77 | 53,616 |
| 2020-04-27 | $12.12 | $12.13 | $11.79 | $11.95 | $10.74 | 133,099 |
| 2020-04-24 | $12.24 | $12.24 | $12.07 | $12.17 | $10.93 | 85,258 |
| 2020-04-23 | $12.32 | $12.35 | $12.16 | $12.21 | $10.97 | 62,720 |
| 2020-04-22 | $12.38 | $12.42 | $12.26 | $12.27 | $11.02 | 80,628 |
| 2020-04-21 | $12.23 | $12.45 | $12.23 | $12.35 | $11.10 | 76,591 |
| 2020-04-20 | $12.33 | $12.52 | $12.33 | $12.42 | $11.16 | 56,402 |
| 2020-04-17 | $12.85 | $12.85 | $12.46 | $12.52 | $11.25 | 144,138 |
| 2020-04-16 | $12.79 | $12.86 | $12.61 | $12.75 | $11.41 | 125,002 |
| 2020-04-15 | $12.72 | $12.84 | $12.55 | $12.82 | $11.47 | 70,767 |
| 2020-04-14 | $12.70 | $12.75 | $12.55 | $12.74 | $11.40 | 98,418 |
| 2020-04-13 | $12.60 | $12.62 | $12.39 | $12.46 | $11.15 | 65,519 |
| 2020-04-09 | $12.37 | $12.70 | $12.22 | $12.57 | $11.25 | 140,721 |
| 2020-04-08 | $11.84 | $12.13 | $11.79 | $12.10 | $10.82 | 75,790 |
| 2020-04-07 | $11.82 | $12.06 | $11.82 | $11.92 | $10.66 | 78,277 |
| 2020-04-06 | $11.54 | $11.84 | $11.54 | $11.70 | $10.47 | 107,932 |
| 2020-04-03 | $11.90 | $11.90 | $11.41 | $11.48 | $10.27 | 100,182 |
| 2020-04-02 | $11.83 | $11.89 | $11.47 | $11.66 | $10.43 | 107,871 |
| 2020-04-01 | $12.36 | $12.36 | $11.67 | $11.91 | $10.65 | 142,909 |
| 2020-03-31 | $12.26 | $12.45 | $12.23 | $12.39 | $11.08 | 135,247 |
| 2020-03-30 | $12.00 | $12.44 | $11.97 | $12.38 | $11.08 | 69,450 |
| 2020-03-27 | $11.66 | $12.28 | $11.66 | $12.00 | $10.74 | 113,704 |
| 2020-03-26 | $11.55 | $12.27 | $11.55 | $12.05 | $10.78 | 95,704 |
| 2020-03-25 | $11.15 | $12.04 | $10.93 | $11.54 | $10.32 | 107,088 |
| 2020-03-24 | $10.86 | $11.00 | $10.62 | $11.00 | $9.84 | 99,501 |
| 2020-03-23 | $10.80 | $10.95 | $10.10 | $10.42 | $9.32 | 119,446 |
| 2020-03-20 | $10.33 | $11.56 | $10.33 | $11.02 | $9.86 | 313,996 |
| 2020-03-19 | $9.61 | $10.51 | $9.12 | $10.31 | $9.22 | 300,445 |
| 2020-03-18 | $11.33 | $11.33 | $9.04 | $9.95 | $8.90 | 286,562 |
| 2020-03-17 | $11.60 | $11.69 | $11.32 | $11.65 | $10.42 | 125,299 |
| 2020-03-16 | $11.50 | $11.96 | $11.19 | $11.50 | $10.24 | 211,811 |
| 2020-03-13 | $12.01 | $12.58 | $12.00 | $12.30 | $10.95 | 190,700 |
| 2020-03-12 | $12.54 | $12.54 | $11.58 | $11.68 | $10.40 | 497,840 |
| 2020-03-11 | $13.95 | $13.96 | $12.82 | $13.04 | $11.61 | 250,905 |
| 2020-03-10 | $14.26 | $14.38 | $13.98 | $14.03 | $12.49 | 86,902 |
| 2020-03-09 | $14.15 | $14.55 | $14.00 | $14.26 | $12.70 | 103,253 |
| 2020-03-06 | $14.60 | $14.66 | $14.57 | $14.65 | $13.05 | 58,029 |
| 2020-03-05 | $14.67 | $14.76 | $14.60 | $14.60 | $13.00 | 79,080 |
| 2020-03-04 | $14.72 | $14.80 | $14.64 | $14.77 | $13.15 | 68,280 |
| 2020-03-03 | $14.43 | $14.72 | $14.43 | $14.72 | $13.11 | 68,254 |
| 2020-03-02 | $14.18 | $14.52 | $14.18 | $14.43 | $12.85 | 57,986 |
| 2020-02-28 | $14.45 | $14.45 | $13.92 | $14.18 | $12.63 | 136,119 |
| 2020-02-27 | $14.80 | $14.80 | $14.50 | $14.50 | $12.91 | 82,406 |
| 2020-02-26 | $14.83 | $14.88 | $14.78 | $14.80 | $13.18 | 56,387 |
| 2020-02-25 | $14.98 | $14.98 | $14.85 | $14.86 | $13.23 | 35,762 |
| 2020-02-24 | $14.94 | $15.05 | $14.90 | $15.05 | $13.40 | 37,276 |
| 2020-02-21 | $14.87 | $14.93 | $14.86 | $14.91 | $13.28 | 27,859 |
| 2020-02-20 | $14.85 | $14.87 | $14.79 | $14.87 | $13.24 | 18,438 |
| 2020-02-19 | $14.88 | $14.95 | $14.70 | $14.71 | $13.10 | 43,066 |
| 2020-02-18 | $15.09 | $15.09 | $14.92 | $14.97 | $13.28 | 49,040 |
| 2020-02-14 | $15.06 | $15.13 | $14.93 | $15.01 | $13.32 | 30,095 |
| 2020-02-13 | $14.98 | $15.11 | $14.95 | $15.11 | $13.41 | 44,325 |
| 2020-02-12 | $14.94 | $15.00 | $14.91 | $15.00 | $13.31 | 26,906 |
| 2020-02-11 | $14.86 | $15.04 | $14.86 | $15.01 | $13.32 | 24,851 |
| 2020-02-10 | $14.80 | $14.96 | $14.80 | $14.95 | $13.27 | 23,238 |
| 2020-02-07 | $14.83 | $14.90 | $14.76 | $14.82 | $13.15 | 26,431 |
| 2020-02-06 | $14.61 | $14.76 | $14.61 | $14.76 | $13.10 | 28,659 |
| 2020-02-05 | $14.65 | $14.68 | $14.61 | $14.62 | $12.97 | 65,659 |
| 2020-02-04 | $14.59 | $14.68 | $14.59 | $14.67 | $13.02 | 44,103 |
| 2020-02-03 | $14.74 | $14.74 | $14.60 | $14.61 | $12.96 | 33,991 |
| 2020-01-31 | $14.67 | $14.72 | $14.65 | $14.68 | $13.03 | 12,109 |
| 2020-01-30 | $14.73 | $14.74 | $14.62 | $14.63 | $12.98 | 29,408 |
| 2020-01-29 | $14.73 | $14.77 | $14.67 | $14.75 | $13.09 | 45,371 |
| 2020-01-28 | $14.57 | $14.72 | $14.56 | $14.71 | $13.05 | 34,482 |
| 2020-01-27 | $14.55 | $14.63 | $14.55 | $14.57 | $12.93 | 33,166 |
| 2020-01-24 | $14.68 | $14.68 | $14.54 | $14.54 | $12.90 | 64,787 |
| 2020-01-23 | $14.79 | $14.79 | $14.68 | $14.68 | $13.03 | 54,918 |
| 2020-01-22 | $14.79 | $14.84 | $14.72 | $14.79 | $13.12 | 30,574 |
| 2020-01-21 | $14.80 | $14.84 | $14.77 | $14.80 | $13.13 | 22,192 |
| 2020-01-17 | $14.97 | $14.97 | $14.73 | $14.85 | $13.18 | 43,527 |
| 2020-01-16 | $14.98 | $15.10 | $14.82 | $14.99 | $13.25 | 48,293 |
| 2020-01-15 | $14.81 | $15.00 | $14.81 | $14.99 | $13.25 | 37,388 |
| 2020-01-14 | $14.88 | $14.96 | $14.77 | $14.87 | $13.15 | 32,614 |
| 2020-01-13 | $14.80 | $15.02 | $14.74 | $14.94 | $13.21 | 68,157 |
| 2020-01-10 | $14.70 | $14.82 | $14.70 | $14.76 | $13.05 | 20,720 |
| 2020-01-09 | $14.69 | $14.85 | $14.63 | $14.74 | $13.03 | 71,359 |
| 2020-01-08 | $14.54 | $14.70 | $14.54 | $14.66 | $12.96 | 45,750 |
| 2020-01-07 | $14.45 | $14.60 | $14.45 | $14.51 | $12.83 | 23,039 |
| 2020-01-06 | $14.42 | $14.48 | $14.33 | $14.45 | $12.78 | 78,795 |
| 2020-01-03 | $14.47 | $14.56 | $14.42 | $14.42 | $12.75 | 71,363 |
| 2020-01-02 | $14.62 | $14.65 | $14.43 | $14.45 | $12.78 | 63,191 |
| 2019-12-31 | $14.46 | $14.60 | $14.46 | $14.59 | $12.90 | 27,747 |
| 2019-12-30 | $14.57 | $14.57 | $14.36 | $14.50 | $12.82 | 41,377 |
| 2019-12-27 | $14.47 | $14.58 | $14.43 | $14.58 | $12.89 | 14,496 |
| 2019-12-26 | $14.49 | $14.50 | $14.35 | $14.50 | $12.82 | 22,550 |
| 2019-12-24 | $14.35 | $14.41 | $14.32 | $14.34 | $12.68 | 14,648 |
| 2019-12-23 | $14.40 | $14.40 | $14.30 | $14.30 | $12.64 | 21,145 |
| 2019-12-20 | $14.27 | $14.45 | $14.27 | $14.37 | $12.71 | 38,275 |
| 2019-12-19 | $14.33 | $14.46 | $14.30 | $14.32 | $12.66 | 16,154 |
| 2019-12-18 | $14.26 | $14.35 | $14.26 | $14.31 | $12.65 | 26,556 |
| 2019-12-17 | $14.25 | $14.34 | $14.20 | $14.34 | $12.68 | 28,863 |
| 2019-12-16 | $14.23 | $14.31 | $14.23 | $14.25 | $12.55 | 25,552 |
| 2019-12-13 | $14.19 | $14.31 | $14.19 | $14.29 | $12.59 | 23,216 |
| 2019-12-12 | $14.26 | $14.29 | $14.19 | $14.20 | $12.51 | 41,857 |
| 2019-12-11 | $14.41 | $14.43 | $14.25 | $14.28 | $12.58 | 64,089 |
| 2019-12-10 | $14.41 | $14.43 | $14.33 | $14.35 | $12.64 | 21,987 |
| 2019-12-09 | $14.38 | $14.43 | $14.37 | $14.42 | $12.70 | 26,751 |
| 2019-12-06 | $14.38 | $14.43 | $14.25 | $14.42 | $12.70 | 41,428 |
| 2019-12-05 | $14.38 | $14.43 | $14.25 | $14.41 | $12.69 | 31,268 |
| 2019-12-04 | $14.24 | $14.42 | $14.21 | $14.39 | $12.68 | 39,384 |
| 2019-12-03 | $14.42 | $14.42 | $14.17 | $14.29 | $12.59 | 59,452 |
| 2019-12-02 | $14.36 | $14.43 | $14.29 | $14.39 | $12.68 | 37,269 |
| 2019-11-29 | $14.38 | $14.43 | $14.35 | $14.40 | $12.69 | 9,269 |
| 2019-11-27 | $14.42 | $14.43 | $14.34 | $14.38 | $12.67 | 30,340 |
| 2019-11-26 | $14.39 | $14.40 | $14.33 | $14.40 | $12.69 | 34,670 |
| 2019-11-25 | $14.25 | $14.38 | $14.19 | $14.37 | $12.66 | 45,820 |
| 2019-11-22 | $14.23 | $14.24 | $14.22 | $14.23 | $12.54 | 15,248 |
| 2019-11-21 | $14.24 | $14.24 | $14.18 | $14.24 | $12.54 | 34,832 |
| 2019-11-20 | $14.20 | $14.25 | $14.18 | $14.22 | $12.53 | 22,242 |
| 2019-11-19 | $14.20 | $14.20 | $14.13 | $14.17 | $12.48 | 22,963 |
| 2019-11-18 | $14.21 | $14.25 | $14.15 | $14.24 | $12.50 | 46,864 |
| 2019-11-15 | $14.12 | $14.20 | $14.11 | $14.18 | $12.45 | 47,079 |
| 2019-11-14 | $14.11 | $14.18 | $14.11 | $14.18 | $12.45 | 20,913 |
| 2019-11-13 | $14.07 | $14.18 | $14.04 | $14.11 | $12.38 | 73,918 |
| 2019-11-12 | $14.15 | $14.20 | $14.05 | $14.06 | $12.34 | 52,874 |
| 2019-11-11 | $14.06 | $14.20 | $14.06 | $14.18 | $12.45 | 27,210 |
| 2019-11-08 | $14.05 | $14.12 | $14.05 | $14.11 | $12.38 | 35,819 |
| 2019-11-07 | $14.12 | $14.20 | $14.05 | $14.11 | $12.38 | 49,776 |
| 2019-11-06 | $14.37 | $14.37 | $14.15 | $14.15 | $12.42 | 90,880 |
| 2019-11-05 | $14.30 | $14.39 | $14.22 | $14.39 | $12.63 | 37,623 |
| 2019-11-04 | $14.29 | $14.39 | $14.22 | $14.34 | $12.59 | 34,452 |
| 2019-11-01 | $14.54 | $14.54 | $14.20 | $14.29 | $12.54 | 54,387 |
| 2019-10-31 | $14.26 | $14.58 | $14.22 | $14.45 | $12.68 | 62,670 |
| 2019-10-30 | $14.11 | $14.30 | $14.10 | $14.25 | $12.51 | 65,135 |
| 2019-10-29 | $14.08 | $14.12 | $14.03 | $14.12 | $12.39 | 22,265 |
| 2019-10-28 | $14.10 | $14.11 | $14.04 | $14.08 | $12.36 | 60,823 |
| 2019-10-25 | $14.12 | $14.12 | $14.05 | $14.07 | $12.35 | 25,463 |
| 2019-10-24 | $14.17 | $14.17 | $14.09 | $14.12 | $12.39 | 36,751 |
| 2019-10-23 | $14.15 | $14.15 | $14.07 | $14.13 | $12.40 | 25,717 |
| 2019-10-22 | $14.12 | $14.15 | $14.11 | $14.14 | $12.41 | 37,123 |
| 2019-10-21 | $14.11 | $14.14 | $14.03 | $14.07 | $12.35 | 12,496 |
| 2019-10-18 | $14.14 | $14.14 | $14.03 | $14.11 | $12.38 | 14,072 |
| 2019-10-17 | $14.07 | $14.12 | $14.03 | $14.11 | $12.38 | 34,166 |
| 2019-10-16 | $14.18 | $14.18 | $14.08 | $14.13 | $12.35 | 48,618 |
| 2019-10-15 | $14.17 | $14.18 | $14.13 | $14.18 | $12.40 | 45,909 |
| 2019-10-14 | $14.14 | $14.17 | $14.11 | $14.14 | $12.36 | 14,437 |
| 2019-10-11 | $14.07 | $14.12 | $14.06 | $14.10 | $12.33 | 22,226 |
| 2019-10-10 | $14.07 | $14.12 | $14.03 | $14.07 | $12.30 | 47,008 |
| 2019-10-09 | $14.28 | $14.28 | $14.07 | $14.07 | $12.30 | 140,890 |
| 2019-10-08 | $14.24 | $14.28 | $14.20 | $14.21 | $12.42 | 42,620 |
| 2019-10-07 | $14.42 | $14.47 | $14.17 | $14.17 | $12.39 | 89,151 |
| 2019-10-04 | $14.42 | $14.47 | $14.30 | $14.47 | $12.65 | 41,630 |
| 2019-10-03 | $14.37 | $14.48 | $14.33 | $14.34 | $12.54 | 53,213 |
| 2019-10-02 | $14.40 | $14.44 | $14.36 | $14.44 | $12.63 | 65,889 |
| 2019-10-01 | $14.20 | $14.39 | $14.20 | $14.39 | $12.58 | 33,206 |
| 2019-09-30 | $14.28 | $14.30 | $14.19 | $14.22 | $12.43 | 34,328 |
| 2019-09-27 | $14.19 | $14.32 | $14.18 | $14.22 | $12.43 | 40,924 |
| 2019-09-26 | $14.22 | $14.34 | $14.21 | $14.23 | $12.44 | 32,793 |
| 2019-09-25 | $14.35 | $14.35 | $14.22 | $14.22 | $12.43 | 15,011 |
| 2019-09-24 | $14.31 | $14.45 | $14.31 | $14.35 | $12.55 | 28,114 |
| 2019-09-23 | $14.20 | $14.31 | $14.17 | $14.31 | $12.51 | 24,855 |
| 2019-09-20 | $14.08 | $14.21 | $14.08 | $14.17 | $12.39 | 29,908 |
| 2019-09-19 | $14.22 | $14.33 | $14.00 | $14.12 | $12.35 | 69,747 |
| 2019-09-18 | $14.43 | $14.46 | $14.11 | $14.21 | $12.42 | 48,029 |
| 2019-09-17 | $14.48 | $14.68 | $14.42 | $14.50 | $12.63 | 41,151 |
| 2019-09-16 | $14.28 | $14.48 | $14.24 | $14.48 | $12.61 | 48,119 |
| 2019-09-13 | $14.27 | $14.32 | $14.15 | $14.28 | $12.44 | 73,087 |
| 2019-09-12 | $14.60 | $14.60 | $14.30 | $14.32 | $12.47 | 39,560 |
| 2019-09-11 | $14.57 | $14.68 | $14.50 | $14.60 | $12.72 | 45,420 |
| 2019-09-10 | $14.56 | $14.58 | $14.45 | $14.55 | $12.67 | 27,169 |
| 2019-09-09 | $14.41 | $14.58 | $14.36 | $14.54 | $12.67 | 58,327 |
| 2019-09-06 | $14.33 | $14.39 | $14.31 | $14.39 | $12.54 | 43,441 |
| 2019-09-05 | $14.30 | $14.36 | $14.17 | $14.30 | $12.46 | 76,126 |
| 2019-09-04 | $14.35 | $14.36 | $14.25 | $14.35 | $12.50 | 78,711 |
| 2019-09-03 | $14.29 | $14.34 | $14.26 | $14.33 | $12.48 | 57,420 |
| 2019-08-30 | $14.22 | $14.32 | $14.14 | $14.32 | $12.47 | 82,080 |
| 2019-08-29 | $14.26 | $14.26 | $14.13 | $14.16 | $12.34 | 115,429 |
| 2019-08-28 | $14.26 | $14.34 | $14.21 | $14.23 | $12.40 | 84,195 |
| 2019-08-27 | $14.26 | $14.35 | $14.22 | $14.23 | $12.40 | 33,372 |
| 2019-08-26 | $14.36 | $14.36 | $14.25 | $14.27 | $12.43 | 36,493 |
| 2019-08-23 | $14.45 | $14.47 | $14.27 | $14.35 | $12.50 | 35,643 |
| 2019-08-22 | $14.54 | $14.54 | $14.36 | $14.40 | $12.54 | 31,097 |
| 2019-08-21 | $14.59 | $14.62 | $14.48 | $14.50 | $12.63 | 70,408 |
| 2019-08-20 | $14.60 | $14.68 | $14.51 | $14.65 | $12.76 | 35,514 |
| 2019-08-19 | $14.36 | $14.64 | $14.23 | $14.60 | $12.72 | 89,968 |
| 2019-08-16 | $14.10 | $14.31 | $14.10 | $14.29 | $12.45 | 51,985 |
| 2019-08-15 | $14.26 | $14.30 | $14.00 | $14.19 | $12.32 | 174,649 |
| 2019-08-14 | $14.83 | $15.05 | $14.30 | $14.32 | $12.43 | 194,499 |
| 2019-08-13 | $14.90 | $14.90 | $14.70 | $14.72 | $12.78 | 94,900 |
| 2019-08-12 | $14.78 | $14.90 | $14.74 | $14.86 | $12.90 | 47,500 |
| 2019-08-09 | $14.40 | $14.81 | $14.37 | $14.71 | $12.77 | 85,757 |
| 2019-08-08 | $14.42 | $14.47 | $14.00 | $14.40 | $12.50 | 88,223 |
| 2019-08-07 | $14.40 | $14.61 | $14.35 | $14.35 | $12.45 | 69,068 |
| 2019-08-06 | $14.09 | $14.44 | $14.09 | $14.31 | $12.42 | 53,457 |
| 2019-08-05 | $14.04 | $14.15 | $14.00 | $14.11 | $12.25 | 29,623 |
| 2019-08-02 | $14.00 | $14.05 | $13.98 | $14.05 | $12.19 | 43,761 |
| 2019-08-01 | $13.99 | $14.00 | $13.90 | $13.99 | $12.14 | 40,568 |
| 2019-07-31 | $13.95 | $14.05 | $13.91 | $13.99 | $12.14 | 48,152 |
| 2019-07-30 | $14.02 | $14.08 | $13.92 | $13.92 | $12.08 | 44,235 |
| 2019-07-29 | $13.95 | $14.00 | $13.86 | $13.96 | $12.12 | 74,313 |
| 2019-07-26 | $13.87 | $13.93 | $13.83 | $13.93 | $12.09 | 29,235 |
| 2019-07-25 | $13.83 | $13.83 | $13.78 | $13.81 | $11.99 | 28,134 |
| 2019-07-24 | $13.70 | $13.78 | $13.69 | $13.74 | $11.93 | 138,831 |
| 2019-07-23 | $13.76 | $13.82 | $13.66 | $13.69 | $11.88 | 40,652 |
| 2019-07-22 | $13.75 | $13.82 | $13.75 | $13.77 | $11.95 | 21,999 |
| 2019-07-19 | $13.62 | $13.96 | $13.62 | $13.82 | $11.99 | 31,263 |
| 2019-07-18 | $13.62 | $13.66 | $13.58 | $13.63 | $11.83 | 15,565 |
| 2019-07-17 | $13.59 | $13.67 | $13.51 | $13.64 | $11.84 | 55,486 |
| 2019-07-16 | $13.58 | $13.63 | $13.56 | $13.63 | $11.78 | 57,851 |
| 2019-07-15 | $13.52 | $13.60 | $13.47 | $13.60 | $11.76 | 53,107 |
| 2019-07-12 | $13.51 | $13.51 | $13.44 | $13.47 | $11.65 | 60,133 |
| 2019-07-11 | $13.37 | $13.50 | $13.37 | $13.43 | $11.61 | 25,340 |
| 2019-07-10 | $13.40 | $13.48 | $13.40 | $13.41 | $11.59 | 94,849 |
| 2019-07-09 | $13.34 | $13.43 | $13.34 | $13.40 | $11.58 | 35,486 |
| 2019-07-08 | $13.45 | $13.50 | $13.33 | $13.33 | $11.52 | 71,691 |
| 2019-07-05 | $13.50 | $13.51 | $13.43 | $13.45 | $11.63 | 45,193 |
| 2019-07-03 | $13.44 | $13.47 | $13.42 | $13.47 | $11.65 | 22,277 |
| 2019-07-02 | $13.42 | $13.44 | $13.36 | $13.44 | $11.62 | 45,924 |
| 2019-07-01 | $13.38 | $13.42 | $13.36 | $13.36 | $11.55 | 31,099 |
| 2019-06-28 | $13.32 | $13.37 | $13.32 | $13.32 | $11.52 | 17,683 |
| 2019-06-27 | $13.24 | $13.36 | $13.24 | $13.36 | $11.55 | 33,872 |
| 2019-06-26 | $13.30 | $13.32 | $13.17 | $13.27 | $11.47 | 97,885 |
| 2019-06-25 | $13.55 | $13.55 | $13.25 | $13.27 | $11.47 | 208,941 |
| 2019-06-24 | $13.48 | $13.60 | $13.46 | $13.53 | $11.70 | 101,906 |
| 2019-06-21 | $13.50 | $13.50 | $13.42 | $13.43 | $11.61 | 69,584 |
| 2019-06-20 | $13.46 | $13.51 | $13.40 | $13.47 | $11.65 | 39,714 |
| 2019-06-19 | $13.45 | $13.52 | $13.39 | $13.45 | $11.63 | 35,773 |
| 2019-06-18 | $13.56 | $13.58 | $13.43 | $13.43 | $11.61 | 77,304 |
| 2019-06-17 | $13.80 | $13.80 | $13.57 | $13.61 | $11.72 | 44,127 |
| 2019-06-14 | $13.57 | $13.78 | $13.57 | $13.69 | $11.79 | 41,543 |
| 2019-06-13 | $13.50 | $13.60 | $13.44 | $13.56 | $11.68 | 40,427 |
| 2019-06-12 | $13.47 | $13.60 | $13.47 | $13.50 | $11.63 | 30,730 |
| 2019-06-11 | $13.50 | $13.59 | $13.45 | $13.46 | $11.59 | 52,832 |
| 2019-06-10 | $13.56 | $13.56 | $13.47 | $13.53 | $11.65 | 67,979 |
| 2019-06-07 | $13.53 | $13.55 | $13.51 | $13.52 | $11.64 | 24,466 |
| 2019-06-06 | $13.52 | $13.59 | $13.48 | $13.48 | $11.61 | 60,181 |
| 2019-06-05 | $13.49 | $13.55 | $13.45 | $13.49 | $11.62 | 69,110 |
| 2019-06-04 | $13.37 | $13.47 | $13.37 | $13.44 | $11.57 | 41,554 |
| 2019-06-03 | $13.38 | $13.47 | $13.38 | $13.44 | $11.57 | 24,363 |
| 2019-05-31 | $13.46 | $13.46 | $13.32 | $13.38 | $11.52 | 56,033 |
| 2019-05-30 | $13.43 | $13.49 | $13.40 | $13.40 | $11.54 | 90,037 |
| 2019-05-29 | $13.51 | $13.56 | $13.42 | $13.43 | $11.57 | 70,951 |
| 2019-05-28 | $13.44 | $13.48 | $13.44 | $13.46 | $11.59 | 71,952 |
| 2019-05-24 | $13.52 | $13.52 | $13.43 | $13.44 | $11.57 | 22,053 |
| 2019-05-23 | $13.48 | $13.49 | $13.43 | $13.45 | $11.58 | 55,155 |
| 2019-05-22 | $13.50 | $13.50 | $13.43 | $13.46 | $11.59 | 42,211 |
| 2019-05-21 | $13.46 | $13.52 | $13.44 | $13.45 | $11.58 | 74,915 |
| 2019-05-20 | $13.54 | $13.57 | $13.47 | $13.47 | $11.60 | 28,825 |
| 2019-05-17 | $13.57 | $13.57 | $13.42 | $13.47 | $11.60 | 38,281 |
| 2019-05-16 | $13.52 | $13.61 | $13.42 | $13.50 | $11.63 | 81,527 |
| 2019-05-15 | $13.35 | $13.57 | $13.35 | $13.54 | $11.61 | 57,821 |
| 2019-05-14 | $13.31 | $13.42 | $13.30 | $13.38 | $11.48 | 46,584 |
| 2019-05-13 | $13.41 | $13.42 | $13.30 | $13.35 | $11.45 | 33,611 |
| 2019-05-10 | $13.36 | $13.44 | $13.30 | $13.32 | $11.43 | 61,768 |
| 2019-05-09 | $13.45 | $13.49 | $13.32 | $13.47 | $11.55 | 43,609 |
| 2019-05-08 | $13.32 | $13.38 | $13.26 | $13.37 | $11.47 | 29,169 |
| 2019-05-07 | $13.34 | $13.35 | $13.25 | $13.35 | $11.45 | 50,789 |
| 2019-05-06 | $13.30 | $13.33 | $13.22 | $13.33 | $11.43 | 60,341 |
| 2019-05-03 | $13.28 | $13.28 | $13.20 | $13.28 | $11.39 | 55,448 |
| 2019-05-02 | $13.20 | $13.29 | $13.11 | $13.26 | $11.37 | 70,385 |
| 2019-05-01 | $13.17 | $13.20 | $13.03 | $13.20 | $11.32 | 55,879 |
| 2019-04-30 | $13.08 | $13.16 | $12.96 | $13.11 | $11.25 | 93,829 |
| 2019-04-29 | $13.10 | $13.10 | $12.99 | $13.00 | $11.15 | 90,630 |
| 2019-04-26 | $12.97 | $13.09 | $12.97 | $13.07 | $11.21 | 50,684 |
| 2019-04-25 | $13.10 | $13.12 | $12.95 | $12.97 | $11.13 | 87,374 |
| 2019-04-24 | $13.05 | $13.05 | $12.98 | $13.01 | $11.16 | 57,004 |
| 2019-04-23 | $12.99 | $13.04 | $12.99 | $13.01 | $11.16 | 68,530 |
| 2019-04-22 | $13.12 | $13.13 | $12.96 | $12.99 | $11.14 | 52,125 |
| 2019-04-18 | $13.16 | $13.20 | $12.97 | $13.06 | $11.20 | 52,310 |
| 2019-04-17 | $13.04 | $13.09 | $12.94 | $13.09 | $11.23 | 55,742 |
| 2019-04-16 | $13.13 | $13.25 | $12.94 | $13.05 | $11.19 | 59,896 |
| 2019-04-15 | $13.10 | $13.14 | $13.04 | $13.14 | $11.23 | 63,014 |
| 2019-04-12 | $13.10 | $13.10 | $12.98 | $13.08 | $11.17 | 73,628 |
| 2019-04-11 | $13.07 | $13.07 | $12.96 | $13.07 | $11.17 | 71,608 |
| 2019-04-10 | $12.98 | $13.05 | $12.96 | $12.97 | $11.08 | 68,184 |
| 2019-04-09 | $13.01 | $13.01 | $12.91 | $12.98 | $11.09 | 62,047 |
| 2019-04-08 | $12.84 | $13.01 | $12.84 | $12.95 | $11.06 | 47,693 |
| 2019-04-05 | $12.91 | $12.97 | $12.85 | $12.85 | $10.98 | 71,600 |
| 2019-04-04 | $13.00 | $13.00 | $12.86 | $12.92 | $11.04 | 84,051 |
| 2019-04-03 | $13.06 | $13.11 | $12.98 | $13.00 | $11.11 | 94,405 |
| 2019-04-02 | $13.00 | $13.08 | $12.92 | $13.05 | $11.15 | 53,511 |
| 2019-04-01 | $12.92 | $12.98 | $12.87 | $12.92 | $11.04 | 78,691 |
| 2019-03-29 | $12.87 | $12.96 | $12.79 | $12.96 | $11.07 | 60,115 |
| 2019-03-28 | $12.81 | $12.86 | $12.78 | $12.86 | $10.99 | 42,957 |
| 2019-03-27 | $12.79 | $12.85 | $12.76 | $12.81 | $10.94 | 46,538 |
| 2019-03-26 | $12.82 | $12.82 | $12.77 | $12.79 | $10.93 | 48,276 |
| 2019-03-25 | $12.78 | $12.83 | $12.72 | $12.82 | $10.95 | 57,055 |
| 2019-03-22 | $12.70 | $12.79 | $12.66 | $12.78 | $10.92 | 98,018 |
| 2019-03-21 | $12.67 | $12.67 | $12.61 | $12.67 | $10.82 | 46,568 |
| 2019-03-20 | $12.57 | $12.65 | $12.57 | $12.61 | $10.77 | 72,349 |
| 2019-03-19 | $12.73 | $12.73 | $12.53 | $12.62 | $10.78 | 95,492 |
| 2019-03-18 | $12.59 | $12.59 | $12.50 | $12.55 | $10.72 | 50,772 |
| 2019-03-15 | $12.73 | $12.73 | $12.58 | $12.63 | $10.74 | 85,998 |
| 2019-03-14 | $12.74 | $12.74 | $12.70 | $12.70 | $10.80 | 69,564 |
| 2019-03-13 | $12.75 | $12.75 | $12.70 | $12.70 | $10.80 | 82,041 |
| 2019-03-12 | $12.74 | $12.77 | $12.69 | $12.75 | $10.85 | 122,102 |
| 2019-03-11 | $12.69 | $12.83 | $12.67 | $12.73 | $10.83 | 81,252 |
| 2019-03-08 | $12.72 | $12.74 | $12.65 | $12.69 | $10.80 | 136,815 |
| 2019-03-07 | $12.68 | $12.73 | $12.66 | $12.73 | $10.83 | 29,937 |
| 2019-03-06 | $12.69 | $12.69 | $12.65 | $12.66 | $10.77 | 23,169 |
| 2019-03-05 | $12.66 | $12.69 | $12.65 | $12.66 | $10.77 | 43,218 |
| 2019-03-04 | $12.68 | $12.68 | $12.66 | $12.67 | $10.78 | 48,871 |
| 2019-03-01 | $12.71 | $12.71 | $12.66 | $12.68 | $10.79 | 33,579 |
| 2019-02-28 | $12.71 | $12.71 | $12.67 | $12.69 | $10.80 | 48,825 |
| 2019-02-27 | $12.67 | $12.71 | $12.65 | $12.70 | $10.80 | 43,119 |
| 2019-02-26 | $12.65 | $12.74 | $12.65 | $12.67 | $10.78 | 44,340 |
| 2019-02-25 | $12.65 | $12.67 | $12.58 | $12.67 | $10.78 | 51,344 |
| 2019-02-22 | $12.68 | $12.68 | $12.64 | $12.67 | $10.78 | 49,990 |
| 2019-02-21 | $12.68 | $12.75 | $12.64 | $12.68 | $10.79 | 51,771 |
| 2019-02-20 | $12.73 | $12.73 | $12.67 | $12.70 | $10.80 | 30,900 |
| 2019-02-19 | $12.70 | $12.73 | $12.67 | $12.73 | $10.83 | 46,749 |
| 2019-02-15 | $12.71 | $12.73 | $12.70 | $12.70 | $10.80 | 32,190 |
| 2019-02-14 | $12.73 | $12.78 | $12.68 | $12.78 | $10.83 | 71,016 |
| 2019-02-13 | $12.73 | $12.75 | $12.71 | $12.73 | $10.78 | 22,325 |
| 2019-02-12 | $12.74 | $12.77 | $12.73 | $12.73 | $10.78 | 30,957 |
| 2019-02-11 | $12.78 | $12.79 | $12.74 | $12.79 | $10.84 | 19,570 |
| 2019-02-08 | $12.59 | $12.79 | $12.55 | $12.79 | $10.84 | 81,739 |
| 2019-02-07 | $12.53 | $12.60 | $12.53 | $12.56 | $10.64 | 39,340 |
| 2019-02-06 | $12.53 | $12.58 | $12.53 | $12.54 | $10.62 | 34,167 |
| 2019-02-05 | $12.54 | $12.57 | $12.52 | $12.53 | $10.62 | 31,877 |
| 2019-02-04 | $12.55 | $12.58 | $12.52 | $12.54 | $10.62 | 41,750 |
| 2019-02-01 | $12.55 | $12.58 | $12.54 | $12.56 | $10.64 | 21,256 |
| 2019-01-31 | $12.46 | $12.53 | $12.46 | $12.53 | $10.62 | 53,254 |
| 2019-01-30 | $12.49 | $12.51 | $12.41 | $12.45 | $10.55 | 75,860 |
| 2019-01-29 | $12.44 | $12.56 | $12.39 | $12.49 | $10.58 | 102,946 |
| 2019-01-28 | $12.48 | $12.48 | $12.39 | $12.43 | $10.53 | 22,548 |
| 2019-01-25 | $12.54 | $12.54 | $12.48 | $12.50 | $10.59 | 29,568 |
| 2019-01-24 | $12.48 | $12.48 | $12.42 | $12.47 | $10.56 | 109,232 |
| 2019-01-23 | $12.26 | $12.46 | $12.21 | $12.46 | $10.56 | 99,765 |
| 2019-01-22 | $12.21 | $12.28 | $12.20 | $12.22 | $10.35 | 39,622 |
| 2019-01-18 | $12.29 | $12.30 | $12.15 | $12.19 | $10.33 | 96,971 |
| 2019-01-17 | $12.25 | $12.31 | $12.20 | $12.30 | $10.42 | 61,179 |
| 2019-01-16 | $12.30 | $12.35 | $12.28 | $12.28 | $10.36 | 47,866 |
| 2019-01-15 | $12.44 | $12.44 | $12.34 | $12.34 | $10.41 | 56,275 |
| 2019-01-14 | $12.42 | $12.45 | $12.35 | $12.42 | $10.48 | 36,442 |
| 2019-01-11 | $12.45 | $12.45 | $12.37 | $12.42 | $10.48 | 26,773 |
| 2019-01-10 | $12.44 | $12.44 | $12.37 | $12.37 | $10.43 | 81,978 |
| 2019-01-09 | $12.34 | $12.42 | $12.34 | $12.38 | $10.44 | 99,223 |
| 2019-01-08 | $12.32 | $12.42 | $12.32 | $12.34 | $10.41 | 51,814 |
| 2019-01-07 | $12.17 | $12.32 | $12.17 | $12.32 | $10.39 | 50,595 |
| 2019-01-04 | $12.20 | $12.22 | $12.00 | $12.12 | $10.22 | 90,780 |
| 2019-01-03 | $12.12 | $12.23 | $12.10 | $12.14 | $10.24 | 48,074 |
| 2019-01-02 | $11.91 | $12.11 | $11.91 | $12.11 | $10.22 | 71,864 |
| 2018-12-31 | $12.23 | $12.28 | $11.87 | $11.87 | $10.01 | 184,963 |
| 2018-12-28 | $12.08 | $12.27 | $12.08 | $12.21 | $10.30 | 171,798 |
| 2018-12-27 | $12.10 | $12.15 | $12.06 | $12.08 | $10.19 | 86,938 |
| 2018-12-26 | $12.14 | $12.16 | $12.01 | $12.07 | $10.18 | 45,057 |
| 2018-12-24 | $12.06 | $12.14 | $11.97 | $12.14 | $10.24 | 55,398 |
| 2018-12-21 | $11.74 | $12.06 | $11.74 | $12.02 | $10.14 | 162,826 |
| 2018-12-20 | $11.92 | $11.98 | $11.77 | $11.77 | $9.93 | 82,151 |
| 2018-12-19 | $11.95 | $11.96 | $11.87 | $11.90 | $10.04 | 83,428 |
| 2018-12-18 | $11.98 | $12.07 | $11.88 | $11.94 | $10.07 | 110,893 |
| 2018-12-17 | $12.07 | $12.14 | $12.05 | $12.05 | $10.12 | 78,379 |
| 2018-12-14 | $12.26 | $12.26 | $12.07 | $12.07 | $10.14 | 53,742 |
| 2018-12-13 | $12.31 | $12.33 | $12.27 | $12.27 | $10.30 | 55,796 |
| 2018-12-12 | $12.60 | $12.60 | $12.28 | $12.34 | $10.36 | 115,099 |
| 2018-12-11 | $12.49 | $12.61 | $12.45 | $12.58 | $10.56 | 55,440 |
| 2018-12-10 | $12.42 | $12.62 | $12.40 | $12.60 | $10.58 | 79,962 |
| 2018-12-07 | $12.35 | $12.50 | $12.35 | $12.45 | $10.46 | 32,139 |
| 2018-12-06 | $12.52 | $12.66 | $12.38 | $12.40 | $10.41 | 122,508 |
| 2018-12-04 | $12.48 | $12.48 | $12.21 | $12.42 | $10.43 | 182,203 |
| 2018-12-03 | $12.61 | $12.65 | $12.43 | $12.44 | $10.45 | 75,484 |
| 2018-11-30 | $12.30 | $12.56 | $12.29 | $12.56 | $10.55 | 29,618 |
| 2018-11-29 | $12.44 | $12.52 | $12.30 | $12.30 | $10.33 | 61,719 |
| 2018-11-28 | $12.28 | $12.47 | $12.28 | $12.38 | $10.40 | 48,590 |
| 2018-11-27 | $12.25 | $12.30 | $12.20 | $12.30 | $10.33 | 24,982 |
| 2018-11-26 | $12.35 | $12.35 | $12.13 | $12.21 | $10.25 | 66,799 |
| 2018-11-23 | $12.40 | $12.43 | $12.30 | $12.36 | $10.38 | 30,407 |
| 2018-11-21 | $12.26 | $12.46 | $12.26 | $12.33 | $10.35 | 94,705 |
| 2018-11-20 | $12.17 | $12.30 | $12.15 | $12.26 | $10.30 | 87,226 |
| 2018-11-19 | $12.24 | $12.24 | $12.07 | $12.24 | $10.28 | 55,224 |
| 2018-11-16 | $12.20 | $12.21 | $12.13 | $12.19 | $10.19 | 43,398 |
| 2018-11-15 | $12.16 | $12.28 | $12.15 | $12.17 | $10.18 | 113,940 |
| 2018-11-14 | $12.17 | $12.22 | $12.17 | $12.19 | $10.19 | 55,659 |
| 2018-11-13 | $12.37 | $12.37 | $12.15 | $12.20 | $10.20 | 59,510 |
| 2018-11-12 | $12.27 | $12.30 | $12.21 | $12.25 | $10.24 | 55,429 |
| 2018-11-09 | $12.25 | $12.26 | $12.16 | $12.25 | $10.24 | 43,267 |
| 2018-11-08 | $12.14 | $12.23 | $12.14 | $12.15 | $10.16 | 63,103 |
| 2018-11-07 | $12.09 | $12.16 | $12.05 | $12.16 | $10.17 | 85,395 |
| 2018-11-06 | $12.00 | $12.07 | $11.95 | $12.02 | $10.05 | 71,876 |
| 2018-11-05 | $11.88 | $12.00 | $11.88 | $12.00 | $10.03 | 73,408 |
| 2018-11-02 | $11.88 | $11.88 | $11.76 | $11.80 | $9.87 | 39,680 |
| 2018-11-01 | $11.86 | $11.91 | $11.81 | $11.83 | $9.89 | 59,516 |
| 2018-10-31 | $11.82 | $11.84 | $11.77 | $11.83 | $9.89 | 101,796 |
| 2018-10-30 | $11.80 | $11.87 | $11.74 | $11.87 | $9.93 | 61,373 |
| 2018-10-29 | $11.84 | $11.84 | $11.76 | $11.80 | $9.87 | 25,916 |
| 2018-10-26 | $11.80 | $11.90 | $11.80 | $11.84 | $9.90 | 35,972 |
| 2018-10-25 | $11.92 | $11.92 | $11.79 | $11.84 | $9.90 | 29,760 |
| 2018-10-24 | $11.78 | $11.88 | $11.75 | $11.88 | $9.93 | 68,327 |
| 2018-10-23 | $11.75 | $11.78 | $11.70 | $11.77 | $9.84 | 71,263 |
| 2018-10-22 | $11.75 | $11.81 | $11.72 | $11.76 | $9.83 | 47,479 |
| 2018-10-19 | $11.78 | $11.82 | $11.76 | $11.80 | $9.87 | 48,673 |
| 2018-10-18 | $11.86 | $11.86 | $11.72 | $11.78 | $9.85 | 80,686 |
| 2018-10-17 | $11.92 | $11.96 | $11.79 | $11.87 | $9.93 | 66,888 |
| 2018-10-16 | $11.92 | $11.96 | $11.90 | $11.92 | $9.97 | 73,175 |
| 2018-10-15 | $11.90 | $11.97 | $11.90 | $11.97 | $9.96 | 39,923 |
| 2018-10-12 | $11.90 | $11.92 | $11.85 | $11.90 | $9.91 | 45,175 |
| 2018-10-11 | $11.87 | $11.89 | $11.78 | $11.89 | $9.90 | 42,626 |
| 2018-10-10 | $11.88 | $11.88 | $11.86 | $11.88 | $9.89 | 30,194 |
| 2018-10-09 | $11.97 | $11.97 | $11.82 | $11.90 | $9.91 | 59,682 |
| 2018-10-08 | $11.85 | $11.90 | $11.75 | $11.78 | $9.81 | 58,524 |
| 2018-10-05 | $11.92 | $11.93 | $11.79 | $11.84 | $9.86 | 148,947 |
| 2018-10-04 | $12.08 | $12.12 | $11.96 | $12.00 | $9.99 | 49,838 |
| 2018-10-03 | $12.32 | $12.34 | $12.08 | $12.11 | $10.08 | 103,490 |
| 2018-10-02 | $12.47 | $12.47 | $12.30 | $12.31 | $10.25 | 33,081 |
| 2018-10-01 | $12.37 | $12.48 | $12.37 | $12.47 | $10.38 | 37,651 |
| 2018-09-28 | $12.35 | $12.42 | $12.32 | $12.42 | $10.34 | 44,446 |
| 2018-09-27 | $12.29 | $12.33 | $12.25 | $12.33 | $10.26 | 53,341 |
| 2018-09-26 | $12.22 | $12.28 | $12.16 | $12.28 | $10.22 | 51,145 |
| 2018-09-25 | $12.20 | $12.21 | $12.15 | $12.20 | $10.16 | 40,245 |
| 2018-09-24 | $12.16 | $12.22 | $12.11 | $12.19 | $10.15 | 39,459 |
| 2018-09-21 | $12.23 | $12.23 | $12.19 | $12.20 | $10.16 | 53,913 |
| 2018-09-20 | $12.26 | $12.26 | $12.23 | $12.26 | $10.21 | 54,944 |
| 2018-09-19 | $12.27 | $12.27 | $12.21 | $12.24 | $10.19 | 48,481 |
| 2018-09-18 | $12.29 | $12.31 | $12.26 | $12.31 | $10.20 | 62,855 |
| 2018-09-17 | $12.28 | $12.32 | $12.21 | $12.28 | $10.18 | 43,735 |
| 2018-09-14 | $12.42 | $12.50 | $12.28 | $12.28 | $10.18 | 76,908 |
| 2018-09-13 | $12.47 | $12.51 | $12.43 | $12.45 | $10.32 | 48,847 |
| 2018-09-12 | $12.43 | $12.47 | $12.40 | $12.47 | $10.34 | 38,549 |
| 2018-09-11 | $12.44 | $12.47 | $12.40 | $12.45 | $10.32 | 35,778 |
| 2018-09-10 | $12.56 | $12.56 | $12.44 | $12.44 | $10.31 | 51,350 |
| 2018-09-07 | $12.59 | $12.59 | $12.48 | $12.53 | $10.39 | 57,518 |
| 2018-09-06 | $12.61 | $12.67 | $12.57 | $12.57 | $10.42 | 36,748 |
| 2018-09-05 | $12.61 | $12.70 | $12.60 | $12.65 | $10.49 | 52,269 |
| 2018-09-04 | $12.64 | $12.69 | $12.63 | $12.65 | $10.49 | 39,154 |
| 2018-08-31 | $12.62 | $12.65 | $12.56 | $12.65 | $10.49 | 30,324 |
| 2018-08-30 | $12.62 | $12.62 | $12.53 | $12.58 | $10.43 | 54,710 |
| 2018-08-29 | $12.59 | $12.60 | $12.52 | $12.56 | $10.41 | 50,633 |
| 2018-08-28 | $12.67 | $12.68 | $12.55 | $12.59 | $10.44 | 36,739 |
| 2018-08-27 | $12.70 | $12.70 | $12.64 | $12.67 | $10.50 | 27,267 |
| 2018-08-24 | $12.63 | $12.70 | $12.63 | $12.69 | $10.52 | 29,461 |
| 2018-08-23 | $12.63 | $12.67 | $12.63 | $12.64 | $10.48 | 24,752 |
| 2018-08-22 | $12.67 | $12.70 | $12.66 | $12.67 | $10.50 | 26,040 |
| 2018-08-21 | $12.72 | $12.75 | $12.67 | $12.71 | $10.54 | 33,085 |
| 2018-08-20 | $12.74 | $12.77 | $12.72 | $12.72 | $10.54 | 23,215 |
| 2018-08-17 | $12.71 | $12.71 | $12.67 | $12.70 | $10.53 | 11,081 |
| 2018-08-16 | $12.76 | $12.76 | $12.67 | $12.70 | $10.53 | 43,651 |
| 2018-08-15 | $12.83 | $12.84 | $12.76 | $12.78 | $10.55 | 30,344 |
| 2018-08-14 | $12.73 | $12.75 | $12.72 | $12.75 | $10.52 | 20,341 |
| 2018-08-13 | $12.71 | $12.76 | $12.71 | $12.72 | $10.50 | 17,988 |
| 2018-08-10 | $12.64 | $12.76 | $12.62 | $12.76 | $10.53 | 27,215 |
| 2018-08-09 | $12.64 | $12.67 | $12.59 | $12.64 | $10.43 | 40,003 |
| 2018-08-08 | $12.70 | $12.70 | $12.61 | $12.66 | $10.45 | 50,683 |
| 2018-08-07 | $12.70 | $12.71 | $12.65 | $12.68 | $10.47 | 57,421 |
| 2018-08-06 | $12.65 | $12.68 | $12.63 | $12.68 | $10.47 | 41,696 |
| 2018-08-03 | $12.54 | $12.68 | $12.54 | $12.65 | $10.44 | 41,901 |
| 2018-08-02 | $12.54 | $12.68 | $12.54 | $12.64 | $10.43 | 58,547 |
| 2018-08-01 | $12.57 | $12.60 | $12.53 | $12.57 | $10.38 | 32,976 |
| 2018-07-31 | $12.58 | $12.60 | $12.53 | $12.58 | $10.38 | 54,300 |
| 2018-07-30 | $12.68 | $12.68 | $12.51 | $12.52 | $10.33 | 66,353 |
| 2018-07-27 | $12.72 | $12.75 | $12.64 | $12.68 | $10.47 | 82,011 |
| 2018-07-26 | $12.74 | $12.74 | $12.62 | $12.65 | $10.44 | 32,565 |
| 2018-07-25 | $12.68 | $12.78 | $12.64 | $12.75 | $10.52 | 66,893 |
| 2018-07-24 | $12.59 | $12.68 | $12.57 | $12.68 | $10.47 | 50,166 |
| 2018-07-23 | $12.65 | $12.65 | $12.59 | $12.59 | $10.39 | 34,034 |
| 2018-07-20 | $12.63 | $12.68 | $12.60 | $12.60 | $10.40 | 39,051 |
| 2018-07-19 | $12.67 | $12.67 | $12.61 | $12.63 | $10.43 | 27,694 |
| 2018-07-18 | $12.71 | $12.71 | $12.62 | $12.65 | $10.44 | 42,303 |
| 2018-07-17 | $12.70 | $12.74 | $12.70 | $12.73 | $10.46 | 24,292 |
| 2018-07-16 | $12.64 | $12.69 | $12.62 | $12.69 | $10.43 | 51,059 |
| 2018-07-13 | $12.65 | $12.65 | $12.60 | $12.63 | $10.38 | 24,862 |
| 2018-07-12 | $12.56 | $12.66 | $12.56 | $12.66 | $10.41 | 35,012 |
| 2018-07-11 | $12.53 | $12.57 | $12.52 | $12.56 | $10.32 | 45,382 |
| 2018-07-10 | $12.45 | $12.57 | $12.44 | $12.53 | $10.30 | 67,009 |
| 2018-07-09 | $12.40 | $12.45 | $12.40 | $12.40 | $10.19 | 42,551 |
| 2018-07-06 | $12.48 | $12.53 | $12.36 | $12.40 | $10.19 | 118,155 |
| 2018-07-05 | $12.52 | $12.61 | $12.50 | $12.52 | $10.29 | 94,777 |
| 2018-07-03 | $12.59 | $12.59 | $12.52 | $12.55 | $10.32 | 29,309 |
| 2018-07-02 | $12.57 | $12.64 | $12.46 | $12.57 | $10.33 | 74,396 |
| 2018-06-29 | $12.47 | $12.51 | $12.45 | $12.48 | $10.26 | 45,499 |
| 2018-06-28 | $12.43 | $12.49 | $12.40 | $12.46 | $10.24 | 47,655 |
| 2018-06-27 | $12.46 | $12.46 | $12.37 | $12.42 | $10.21 | 101,554 |
| 2018-06-26 | $12.46 | $12.46 | $12.38 | $12.42 | $10.21 | 43,062 |
| 2018-06-25 | $12.42 | $12.49 | $12.40 | $12.42 | $10.21 | 67,889 |
| 2018-06-22 | $12.45 | $12.45 | $12.39 | $12.40 | $10.19 | 17,615 |
| 2018-06-21 | $12.38 | $12.50 | $12.34 | $12.41 | $10.20 | 47,610 |
| 2018-06-20 | $12.31 | $12.38 | $12.31 | $12.35 | $10.15 | 33,871 |
| 2018-06-19 | $12.36 | $12.40 | $12.27 | $12.32 | $10.13 | 82,220 |
| 2018-06-18 | $12.37 | $12.37 | $12.29 | $12.30 | $10.11 | 51,639 |
| 2018-06-15 | $12.41 | $12.45 | $12.38 | $12.42 | $10.17 | 84,047 |
| 2018-06-14 | $12.37 | $12.42 | $12.35 | $12.42 | $10.17 | 34,918 |
| 2018-06-13 | $12.39 | $12.40 | $12.29 | $12.37 | $10.12 | 30,413 |
| 2018-06-12 | $12.48 | $12.49 | $12.36 | $12.39 | $10.14 | 38,273 |
| 2018-06-11 | $12.45 | $12.49 | $12.41 | $12.49 | $10.22 | 54,722 |
| 2018-06-08 | $12.49 | $12.51 | $12.44 | $12.45 | $10.19 | 38,096 |
| 2018-06-07 | $12.50 | $12.50 | $12.43 | $12.50 | $10.23 | 43,055 |
| 2018-06-06 | $12.53 | $12.53 | $12.48 | $12.49 | $10.22 | 33,604 |
| 2018-06-05 | $12.55 | $12.55 | $12.47 | $12.55 | $10.27 | 40,990 |
| 2018-06-04 | $12.55 | $12.55 | $12.47 | $12.51 | $10.24 | 44,976 |
| 2018-06-01 | $12.57 | $12.57 | $12.50 | $12.56 | $10.28 | 27,105 |
| 2018-05-31 | $12.57 | $12.57 | $12.51 | $12.57 | $10.29 | 74,323 |
| 2018-05-30 | $12.55 | $12.57 | $12.46 | $12.54 | $10.26 | 52,255 |
| 2018-05-29 | $12.51 | $12.52 | $12.47 | $12.51 | $10.24 | 42,369 |
| 2018-05-25 | $12.43 | $12.47 | $12.43 | $12.47 | $10.21 | 42,614 |
| 2018-05-24 | $12.45 | $12.45 | $12.41 | $12.45 | $10.19 | 27,910 |
| 2018-05-23 | $12.41 | $12.41 | $12.36 | $12.39 | $10.14 | 53,333 |
| 2018-05-22 | $12.40 | $12.40 | $12.33 | $12.38 | $10.13 | 46,543 |
| 2018-05-21 | $12.36 | $12.36 | $12.33 | $12.35 | $10.11 | 21,769 |
| 2018-05-18 | $12.29 | $12.35 | $12.28 | $12.35 | $10.11 | 66,681 |
| 2018-05-17 | $12.49 | $12.49 | $12.28 | $12.29 | $10.06 | 79,963 |
| 2018-05-16 | $12.51 | $12.51 | $12.44 | $12.49 | $10.22 | 51,160 |
| 2018-05-15 | $12.40 | $12.44 | $12.36 | $12.44 | $10.18 | 48,277 |
| 2018-05-14 | $12.50 | $12.56 | $12.45 | $12.46 | $10.16 | 39,556 |
| 2018-05-11 | $12.58 | $12.59 | $12.48 | $12.49 | $10.18 | 37,482 |
| 2018-05-10 | $12.53 | $12.61 | $12.52 | $12.61 | $10.28 | 47,979 |
| 2018-05-09 | $12.60 | $12.60 | $12.53 | $12.54 | $10.22 | 32,500 |
| 2018-05-08 | $12.54 | $12.62 | $12.54 | $12.62 | $10.29 | 29,099 |
| 2018-05-07 | $12.60 | $12.60 | $12.55 | $12.56 | $10.24 | 30,823 |
| 2018-05-04 | $12.58 | $12.61 | $12.55 | $12.58 | $10.25 | 24,482 |
| 2018-05-03 | $12.54 | $12.56 | $12.53 | $12.56 | $10.24 | 20,453 |
| 2018-05-02 | $12.51 | $12.56 | $12.49 | $12.54 | $10.22 | 24,290 |
| 2018-05-01 | $12.50 | $12.50 | $12.46 | $12.50 | $10.19 | 67,767 |
| 2018-04-30 | $12.49 | $12.49 | $12.44 | $12.48 | $10.17 | 19,680 |
| 2018-04-27 | $12.41 | $12.46 | $12.41 | $12.41 | $10.11 | 35,944 |
| 2018-04-26 | $12.36 | $12.41 | $12.36 | $12.41 | $10.11 | 63,844 |
| 2018-04-25 | $12.39 | $12.40 | $12.32 | $12.33 | $10.05 | 52,468 |
| 2018-04-24 | $12.40 | $12.44 | $12.39 | $12.41 | $10.11 | 48,219 |
| 2018-04-23 | $12.43 | $12.45 | $12.39 | $12.39 | $10.10 | 47,978 |
| 2018-04-20 | $12.41 | $12.46 | $12.39 | $12.46 | $10.16 | 35,709 |
| 2018-04-19 | $12.47 | $12.49 | $12.40 | $12.42 | $10.12 | 64,434 |
| 2018-04-18 | $12.55 | $12.55 | $12.44 | $12.48 | $10.17 | 72,771 |
| 2018-04-17 | $12.57 | $12.62 | $12.54 | $12.57 | $10.24 | 56,986 |
| 2018-04-16 | $12.60 | $12.66 | $12.56 | $12.66 | $10.27 | 53,969 |
| 2018-04-13 | $12.56 | $12.61 | $12.53 | $12.61 | $10.23 | 39,557 |
| 2018-04-12 | $12.53 | $12.57 | $12.52 | $12.52 | $10.16 | 33,858 |
| 2018-04-11 | $12.60 | $12.60 | $12.54 | $12.58 | $10.21 | 42,714 |
| 2018-04-10 | $12.57 | $12.57 | $12.53 | $12.56 | $10.19 | 53,741 |
| 2018-04-09 | $12.45 | $12.52 | $12.45 | $12.50 | $10.14 | 73,864 |
| 2018-04-06 | $12.49 | $12.50 | $12.44 | $12.48 | $10.13 | 50,757 |
| 2018-04-05 | $12.41 | $12.46 | $12.37 | $12.41 | $10.07 | 71,083 |
| 2018-04-04 | $12.34 | $12.41 | $12.32 | $12.41 | $10.07 | 104,274 |
| 2018-04-03 | $12.32 | $12.32 | $12.27 | $12.31 | $9.99 | 61,739 |
| 2018-04-02 | $12.37 | $12.37 | $12.24 | $12.31 | $9.99 | 55,418 |
| 2018-03-29 | $12.28 | $12.31 | $12.26 | $12.29 | $9.97 | 80,420 |
| 2018-03-28 | $12.21 | $12.24 | $12.20 | $12.24 | $9.93 | 66,107 |
| 2018-03-27 | $12.14 | $12.20 | $12.14 | $12.20 | $9.90 | 45,743 |
| 2018-03-26 | $12.14 | $12.14 | $12.10 | $12.14 | $9.85 | 32,272 |
| 2018-03-23 | $12.19 | $12.19 | $12.12 | $12.13 | $9.84 | 46,165 |
| 2018-03-22 | $12.19 | $12.21 | $12.17 | $12.19 | $9.89 | 70,276 |
| 2018-03-21 | $12.19 | $12.19 | $12.14 | $12.17 | $9.88 | 59,059 |
| 2018-03-20 | $12.18 | $12.22 | $12.17 | $12.19 | $9.89 | 39,518 |
| 2018-03-19 | $12.20 | $12.23 | $12.17 | $12.23 | $9.93 | 57,142 |
| 2018-03-16 | $12.25 | $12.25 | $12.22 | $12.23 | $9.93 | 39,478 |
| 2018-03-15 | $12.22 | $12.26 | $12.21 | $12.26 | $9.95 | 48,500 |
| 2018-03-14 | $12.29 | $12.36 | $12.25 | $12.28 | $9.92 | 64,066 |
| 2018-03-13 | $12.31 | $12.33 | $12.26 | $12.31 | $9.95 | 42,427 |
| 2018-03-12 | $12.24 | $12.31 | $12.23 | $12.31 | $9.95 | 83,353 |
| 2018-03-09 | $12.30 | $12.31 | $12.26 | $12.27 | $9.92 | 35,456 |
| 2018-03-08 | $12.29 | $12.31 | $12.27 | $12.31 | $9.95 | 24,856 |
| 2018-03-07 | $12.30 | $12.30 | $12.25 | $12.29 | $9.93 | 48,928 |
| 2018-03-06 | $12.26 | $12.31 | $12.25 | $12.27 | $9.92 | 38,395 |
| 2018-03-05 | $12.25 | $12.30 | $12.23 | $12.30 | $9.94 | 65,351 |
| 2018-03-02 | $12.26 | $12.27 | $12.22 | $12.24 | $9.89 | 77,756 |
| 2018-03-01 | $12.32 | $12.32 | $12.23 | $12.26 | $9.91 | 89,899 |
| 2018-02-28 | $12.33 | $12.33 | $12.26 | $12.29 | $9.93 | 73,880 |
| 2018-02-27 | $12.42 | $12.42 | $12.27 | $12.29 | $9.93 | 119,178 |
| 2018-02-26 | $12.39 | $12.40 | $12.36 | $12.37 | $10.00 | 31,122 |
| 2018-02-23 | $12.30 | $12.37 | $12.30 | $12.37 | $10.00 | 79,339 |
| 2018-02-22 | $12.33 | $12.34 | $12.27 | $12.27 | $9.92 | 57,181 |
| 2018-02-21 | $12.38 | $12.39 | $12.29 | $12.33 | $9.96 | 86,377 |
| 2018-02-20 | $12.41 | $12.44 | $12.33 | $12.36 | $9.99 | 41,631 |
| 2018-02-16 | $12.46 | $12.46 | $12.39 | $12.44 | $10.05 | 56,268 |
| 2018-02-15 | $12.47 | $12.47 | $12.42 | $12.46 | $10.07 | 35,360 |
| 2018-02-14 | $12.47 | $12.51 | $12.45 | $12.51 | $10.07 | 56,795 |
| 2018-02-13 | $12.33 | $12.49 | $12.33 | $12.49 | $10.05 | 31,671 |
| 2018-02-12 | $12.38 | $12.42 | $12.36 | $12.41 | $9.99 | 32,408 |
| 2018-02-09 | $12.40 | $12.44 | $12.35 | $12.36 | $9.95 | 99,701 |
| 2018-02-08 | $12.49 | $12.49 | $12.38 | $12.42 | $9.99 | 49,624 |
| 2018-02-07 | $12.44 | $12.52 | $12.39 | $12.46 | $10.03 | 94,618 |
| 2018-02-06 | $12.24 | $12.45 | $12.24 | $12.41 | $9.99 | 78,196 |
| 2018-02-05 | $12.36 | $12.36 | $12.27 | $12.31 | $9.91 | 103,586 |
| 2018-02-02 | $12.37 | $12.40 | $12.32 | $12.39 | $9.97 | 95,476 |
| 2018-02-01 | $12.42 | $12.42 | $12.36 | $12.39 | $9.97 | 71,154 |
| 2018-01-31 | $12.37 | $12.42 | $12.36 | $12.42 | $9.99 | 82,175 |
| 2018-01-30 | $12.42 | $12.42 | $12.33 | $12.38 | $9.96 | 78,832 |
| 2018-01-29 | $12.58 | $12.62 | $12.40 | $12.44 | $10.01 | 103,937 |
| 2018-01-26 | $12.69 | $12.69 | $12.58 | $12.63 | $10.16 | 148,613 |
| 2018-01-25 | $12.77 | $12.79 | $12.67 | $12.69 | $10.21 | 112,476 |
| 2018-01-24 | $12.87 | $12.87 | $12.78 | $12.78 | $10.28 | 75,337 |
| 2018-01-23 | $12.83 | $12.89 | $12.83 | $12.85 | $10.34 | 54,874 |
| 2018-01-22 | $12.88 | $12.89 | $12.81 | $12.82 | $10.32 | 46,295 |
| 2018-01-19 | $12.88 | $12.88 | $12.82 | $12.88 | $10.36 | 49,277 |
| 2018-01-18 | $12.84 | $12.88 | $12.80 | $12.87 | $10.36 | 69,386 |
| 2018-01-17 | $12.84 | $12.88 | $12.80 | $12.86 | $10.35 | 126,512 |
| 2018-01-16 | $12.93 | $12.95 | $12.80 | $12.83 | $10.28 | 75,661 |
| 2018-01-12 | $12.92 | $12.95 | $12.87 | $12.90 | $10.34 | 112,634 |
| 2018-01-11 | $12.93 | $12.98 | $12.92 | $12.93 | $10.36 | 50,329 |
| 2018-01-10 | $12.97 | $13.00 | $12.87 | $12.95 | $10.38 | 81,720 |
| 2018-01-09 | $12.96 | $13.04 | $12.95 | $12.99 | $10.41 | 116,891 |
| 2018-01-08 | $13.03 | $13.09 | $13.00 | $13.00 | $10.42 | 61,709 |
| 2018-01-05 | $13.07 | $13.08 | $13.01 | $13.02 | $10.43 | 51,983 |
| 2018-01-04 | $13.11 | $13.11 | $13.07 | $13.08 | $10.48 | 68,936 |
| 2018-01-03 | $13.04 | $13.13 | $13.02 | $13.12 | $10.51 | 101,053 |
| 2018-01-02 | $13.04 | $13.07 | $12.96 | $13.00 | $10.42 | 92,162 |
| 2017-12-29 | $12.98 | $13.01 | $12.95 | $13.00 | $10.42 | 61,423 |
| 2017-12-28 | $12.98 | $13.03 | $12.95 | $13.03 | $10.44 | 66,428 |
| 2017-12-27 | $12.92 | $12.99 | $12.92 | $12.95 | $10.38 | 55,502 |
| 2017-12-26 | $12.90 | $12.96 | $12.85 | $12.90 | $10.34 | 131,128 |
| 2017-12-22 | $12.91 | $12.98 | $12.87 | $12.94 | $10.37 | 65,161 |
| 2017-12-21 | $12.88 | $12.96 | $12.87 | $12.95 | $10.38 | 92,235 |
| 2017-12-20 | $12.95 | $12.95 | $12.85 | $12.92 | $10.35 | 113,435 |
| 2017-12-19 | $13.09 | $13.09 | $12.95 | $12.97 | $10.39 | 54,863 |
| 2017-12-18 | $13.18 | $13.18 | $13.04 | $13.10 | $10.50 | 75,424 |
| 2017-12-15 | $13.20 | $13.24 | $13.18 | $13.21 | $10.54 | 69,574 |
| 2017-12-14 | $13.26 | $13.29 | $13.22 | $13.23 | $10.56 | 77,076 |
| 2017-12-13 | $13.26 | $13.28 | $13.20 | $13.27 | $10.59 | 108,501 |
| 2017-12-12 | $13.24 | $13.28 | $13.22 | $13.25 | $10.58 | 83,037 |
| 2017-12-11 | $13.26 | $13.29 | $13.24 | $13.29 | $10.61 | 54,929 |
| 2017-12-08 | $13.29 | $13.33 | $13.21 | $13.26 | $10.58 | 39,430 |
| 2017-12-07 | $13.20 | $13.29 | $13.20 | $13.29 | $10.61 | 52,390 |
| 2017-12-06 | $13.09 | $13.25 | $13.09 | $13.25 | $10.58 | 82,312 |
| 2017-12-05 | $12.99 | $13.08 | $12.99 | $13.08 | $10.44 | 58,747 |
| 2017-12-04 | $12.94 | $13.01 | $12.92 | $13.01 | $10.38 | 68,129 |
| 2017-12-01 | $13.00 | $13.01 | $12.94 | $12.97 | $10.35 | 53,930 |
| 2017-11-30 | $12.95 | $12.99 | $12.91 | $12.96 | $10.34 | 117,638 |
| 2017-11-29 | $13.07 | $13.07 | $12.87 | $12.93 | $10.32 | 109,006 |
| 2017-11-28 | $13.03 | $13.10 | $12.90 | $13.10 | $10.46 | 125,186 |
| 2017-11-27 | $13.13 | $13.13 | $13.01 | $13.05 | $10.42 | 31,784 |
| 2017-11-24 | $13.15 | $13.15 | $13.07 | $13.15 | $10.50 | 20,554 |
| 2017-11-22 | $12.98 | $13.12 | $12.97 | $13.12 | $10.47 | 56,470 |
| 2017-11-21 | $12.99 | $13.04 | $12.97 | $13.02 | $10.39 | 67,934 |
| 2017-11-20 | $13.02 | $13.06 | $12.92 | $12.98 | $10.36 | 104,110 |
| 2017-11-17 | $13.10 | $13.11 | $13.04 | $13.10 | $10.46 | 40,902 |
| 2017-11-16 | $13.03 | $13.08 | $13.02 | $13.08 | $10.44 | 49,938 |
| 2017-11-15 | $13.05 | $13.11 | $13.05 | $13.11 | $10.42 | 71,177 |
| 2017-11-14 | $12.99 | $13.07 | $12.99 | $13.07 | $10.39 | 43,261 |
| 2017-11-13 | $13.00 | $13.03 | $12.98 | $13.03 | $10.36 | 46,181 |
| 2017-11-10 | $12.95 | $12.99 | $12.93 | $12.98 | $10.32 | 72,348 |
| 2017-11-09 | $12.98 | $13.02 | $12.96 | $13.01 | $10.34 | 46,928 |
| 2017-11-08 | $13.00 | $13.05 | $12.98 | $12.99 | $10.33 | 54,322 |
| 2017-11-07 | $12.99 | $13.05 | $12.98 | $13.03 | $10.36 | 92,061 |
| 2017-11-06 | $12.95 | $13.03 | $12.94 | $13.03 | $10.36 | 63,680 |
| 2017-11-03 | $12.89 | $12.96 | $12.89 | $12.96 | $10.30 | 42,106 |
| 2017-11-02 | $12.95 | $12.97 | $12.91 | $12.96 | $10.30 | 54,946 |
| 2017-11-01 | $12.95 | $13.00 | $12.92 | $12.95 | $10.29 | 51,990 |
| 2017-10-31 | $13.03 | $13.03 | $12.93 | $12.98 | $10.32 | 34,857 |
| 2017-10-30 | $12.95 | $13.02 | $12.90 | $13.02 | $10.35 | 46,889 |
| 2017-10-27 | $12.92 | $12.95 | $12.87 | $12.92 | $10.27 | 82,237 |
| 2017-10-26 | $13.02 | $13.09 | $12.92 | $12.93 | $10.28 | 81,212 |
| 2017-10-25 | $13.18 | $13.18 | $13.03 | $13.05 | $10.37 | 110,154 |
| 2017-10-24 | $13.20 | $13.22 | $13.20 | $13.21 | $10.50 | 50,604 |
| 2017-10-23 | $13.20 | $13.21 | $13.19 | $13.20 | $10.49 | 96,636 |
| 2017-10-20 | $13.28 | $13.29 | $13.14 | $13.20 | $10.49 | 103,290 |
| 2017-10-19 | $13.27 | $13.33 | $13.24 | $13.33 | $10.60 | 39,849 |
| 2017-10-18 | $13.18 | $13.24 | $13.17 | $13.22 | $10.51 | 65,601 |
| 2017-10-17 | $13.33 | $13.34 | $13.22 | $13.22 | $10.51 | 78,945 |
| 2017-10-16 | $13.45 | $13.45 | $13.33 | $13.41 | $10.62 | 63,221 |
| 2017-10-13 | $13.40 | $13.46 | $13.38 | $13.46 | $10.66 | 59,278 |
| 2017-10-12 | $13.32 | $13.39 | $13.32 | $13.39 | $10.60 | 19,018 |
| 2017-10-11 | $13.30 | $13.36 | $13.30 | $13.34 | $10.56 | 23,917 |
| 2017-10-10 | $13.38 | $13.38 | $13.28 | $13.31 | $10.54 | 44,005 |
| 2017-10-09 | $13.40 | $13.40 | $13.32 | $13.35 | $10.57 | 45,011 |
| 2017-10-06 | $13.36 | $13.40 | $13.33 | $13.39 | $10.60 | 53,629 |
| 2017-10-05 | $13.43 | $13.44 | $13.33 | $13.36 | $10.58 | 60,124 |
| 2017-10-04 | $13.46 | $13.46 | $13.41 | $13.42 | $10.63 | 41,147 |
| 2017-10-03 | $13.42 | $13.44 | $13.33 | $13.44 | $10.64 | 61,546 |
| 2017-10-02 | $13.41 | $13.41 | $13.35 | $13.41 | $10.62 | 37,272 |
| 2017-09-29 | $13.44 | $13.44 | $13.35 | $13.37 | $10.59 | 29,523 |
| 2017-09-28 | $13.31 | $13.35 | $13.27 | $13.35 | $10.57 | 93,452 |
| 2017-09-27 | $13.30 | $13.32 | $13.28 | $13.31 | $10.54 | 124,396 |
| 2017-09-26 | $13.38 | $13.38 | $13.29 | $13.34 | $10.56 | 52,303 |
| 2017-09-25 | $13.37 | $13.37 | $13.29 | $13.30 | $10.53 | 47,621 |
| 2017-09-22 | $13.28 | $13.35 | $13.28 | $13.31 | $10.54 | 54,886 |
| 2017-09-21 | $13.40 | $13.41 | $13.26 | $13.31 | $10.54 | 96,874 |
| 2017-09-20 | $13.51 | $13.52 | $13.35 | $13.40 | $10.61 | 60,942 |
| 2017-09-19 | $13.46 | $13.50 | $13.43 | $13.50 | $10.69 | 69,416 |
| 2017-09-18 | $13.49 | $13.49 | $13.43 | $13.45 | $10.65 | 98,481 |
| 2017-09-15 | $13.50 | $13.53 | $13.50 | $13.52 | $10.66 | 59,824 |
| 2017-09-14 | $13.51 | $13.51 | $13.46 | $13.49 | $10.64 | 33,727 |
| 2017-09-13 | $13.47 | $13.51 | $13.46 | $13.49 | $10.64 | 50,960 |
| 2017-09-12 | $13.41 | $13.46 | $13.40 | $13.46 | $10.62 | 47,642 |
| 2017-09-11 | $13.40 | $13.43 | $13.39 | $13.41 | $10.58 | 107,860 |
| 2017-09-08 | $13.41 | $13.42 | $13.36 | $13.38 | $10.55 | 77,525 |
| 2017-09-07 | $13.37 | $13.42 | $13.34 | $13.41 | $10.58 | 108,148 |
| 2017-09-06 | $13.32 | $13.36 | $13.32 | $13.36 | $10.54 | 62,254 |
| 2017-09-05 | $13.33 | $13.34 | $13.29 | $13.30 | $10.49 | 60,966 |
| 2017-09-01 | $13.38 | $13.38 | $13.26 | $13.31 | $10.50 | 74,998 |
| 2017-08-31 | $13.35 | $13.37 | $13.26 | $13.28 | $10.47 | 86,494 |
| 2017-08-30 | $13.34 | $13.35 | $13.28 | $13.35 | $10.53 | 47,292 |
| 2017-08-29 | $13.31 | $13.39 | $13.31 | $13.33 | $10.51 | 49,174 |
| 2017-08-28 | $13.32 | $13.34 | $13.26 | $13.29 | $10.48 | 42,900 |
| 2017-08-25 | $13.33 | $13.35 | $13.26 | $13.35 | $10.53 | 58,664 |
| 2017-08-24 | $13.39 | $13.39 | $13.29 | $13.30 | $10.49 | 30,506 |
| 2017-08-23 | $13.38 | $13.39 | $13.33 | $13.39 | $10.56 | 34,130 |
| 2017-08-22 | $13.34 | $13.39 | $13.31 | $13.38 | $10.55 | 53,611 |
| 2017-08-21 | $13.31 | $13.39 | $13.29 | $13.33 | $10.51 | 35,217 |
| 2017-08-18 | $13.26 | $13.32 | $13.21 | $13.32 | $10.50 | 48,552 |
| 2017-08-17 | $13.25 | $13.28 | $13.23 | $13.28 | $10.47 | 24,957 |
| 2017-08-16 | $13.20 | $13.26 | $13.19 | $13.25 | $10.45 | 55,372 |
| 2017-08-15 | $13.21 | $13.25 | $13.14 | $13.20 | $10.41 | 89,349 |
| 2017-08-14 | $13.27 | $13.27 | $13.22 | $13.25 | $10.45 | 36,854 |
| 2017-08-11 | $13.24 | $13.34 | $13.17 | $13.31 | $10.46 | 40,692 |
| 2017-08-10 | $13.37 | $13.37 | $13.18 | $13.24 | $10.40 | 77,630 |
| 2017-08-09 | $13.45 | $13.47 | $13.32 | $13.36 | $10.49 | 34,255 |
| 2017-08-08 | $13.44 | $13.46 | $13.40 | $13.45 | $10.57 | 56,885 |
| 2017-08-07 | $13.41 | $13.47 | $13.41 | $13.45 | $10.57 | 39,901 |
| 2017-08-04 | $13.53 | $13.53 | $13.38 | $13.41 | $10.53 | 49,317 |
| 2017-08-03 | $13.52 | $13.54 | $13.47 | $13.53 | $10.63 | 21,669 |
| 2017-08-02 | $13.50 | $13.52 | $13.46 | $13.49 | $10.60 | 52,204 |
| 2017-08-01 | $13.45 | $13.46 | $13.43 | $13.45 | $10.57 | 35,855 |
| 2017-07-31 | $13.42 | $13.45 | $13.40 | $13.41 | $10.53 | 50,365 |
| 2017-07-28 | $13.31 | $13.41 | $13.30 | $13.41 | $10.53 | 38,242 |
| 2017-07-27 | $13.36 | $13.36 | $13.27 | $13.32 | $10.46 | 66,634 |
| 2017-07-26 | $13.29 | $13.37 | $13.27 | $13.30 | $10.45 | 56,188 |
| 2017-07-25 | $13.43 | $13.43 | $13.30 | $13.30 | $10.45 | 42,204 |
| 2017-07-24 | $13.41 | $13.45 | $13.34 | $13.43 | $10.55 | 72,682 |
| 2017-07-21 | $13.48 | $13.49 | $13.39 | $13.47 | $10.58 | 82,426 |
| 2017-07-20 | $13.47 | $13.48 | $13.41 | $13.47 | $10.58 | 42,757 |
| 2017-07-19 | $13.44 | $13.44 | $13.35 | $13.43 | $10.55 | 53,674 |
| 2017-07-18 | $13.42 | $13.42 | $13.33 | $13.38 | $10.51 | 65,669 |
| 2017-07-17 | $13.47 | $13.47 | $13.38 | $13.43 | $10.51 | 50,013 |
| 2017-07-14 | $13.42 | $13.48 | $13.39 | $13.42 | $10.50 | 71,054 |
| 2017-07-13 | $13.41 | $13.44 | $13.36 | $13.40 | $10.48 | 74,323 |
| 2017-07-12 | $13.33 | $13.38 | $13.30 | $13.38 | $10.47 | 48,757 |
| 2017-07-11 | $13.27 | $13.31 | $13.23 | $13.30 | $10.41 | 63,944 |
| 2017-07-10 | $13.19 | $13.27 | $13.16 | $13.27 | $10.38 | 45,844 |
| 2017-07-07 | $13.15 | $13.18 | $13.12 | $13.17 | $10.30 | 47,334 |
| 2017-07-06 | $13.13 | $13.13 | $13.09 | $13.13 | $10.27 | 49,001 |
| 2017-07-05 | $13.12 | $13.17 | $13.10 | $13.15 | $10.29 | 78,763 |
| 2017-07-03 | $13.14 | $13.17 | $13.06 | $13.14 | $10.28 | 32,303 |
| 2017-06-30 | $13.19 | $13.19 | $13.08 | $13.10 | $10.25 | 56,260 |
| 2017-06-29 | $13.33 | $13.33 | $13.14 | $13.15 | $10.29 | 97,387 |
| 2017-06-28 | $13.33 | $13.35 | $13.29 | $13.34 | $10.44 | 46,975 |
| 2017-06-27 | $13.34 | $13.35 | $13.32 | $13.32 | $10.42 | 54,396 |
| 2017-06-26 | $13.41 | $13.41 | $13.35 | $13.38 | $10.47 | 33,142 |
| 2017-06-23 | $13.34 | $13.39 | $13.32 | $13.39 | $10.48 | 33,599 |
| 2017-06-22 | $13.32 | $13.35 | $13.30 | $13.34 | $10.44 | 41,060 |
| 2017-06-21 | $13.25 | $13.32 | $13.22 | $13.26 | $10.37 | 61,387 |
| 2017-06-20 | $13.19 | $13.25 | $13.19 | $13.25 | $10.37 | 38,515 |
| 2017-06-19 | $13.20 | $13.24 | $13.17 | $13.18 | $10.31 | 43,186 |
| 2017-06-16 | $13.17 | $13.24 | $13.14 | $13.18 | $10.31 | 39,577 |
| 2017-06-15 | $13.17 | $13.17 | $13.10 | $13.17 | $10.30 | 38,548 |
| 2017-06-14 | $13.11 | $13.16 | $13.10 | $13.13 | $10.27 | 70,182 |
| 2017-06-13 | $13.19 | $13.19 | $13.12 | $13.15 | $10.25 | 37,285 |
| 2017-06-12 | $13.21 | $13.21 | $13.12 | $13.13 | $10.23 | 31,996 |
| 2017-06-09 | $13.26 | $13.26 | $13.14 | $13.21 | $10.29 | 43,783 |
| 2017-06-08 | $13.24 | $13.25 | $13.18 | $13.18 | $10.27 | 19,551 |
| 2017-06-07 | $13.24 | $13.24 | $13.19 | $13.24 | $10.32 | 22,220 |
| 2017-06-06 | $13.18 | $13.23 | $13.17 | $13.22 | $10.30 | 37,599 |
| 2017-06-05 | $13.16 | $13.17 | $13.14 | $13.16 | $10.26 | 38,319 |
| 2017-06-02 | $13.21 | $13.24 | $13.13 | $13.19 | $10.28 | 67,103 |
| 2017-06-01 | $13.08 | $13.21 | $13.08 | $13.19 | $10.28 | 41,006 |
| 2017-05-31 | $13.10 | $13.14 | $13.09 | $13.11 | $10.22 | 53,513 |
| 2017-05-30 | $13.20 | $13.25 | $13.08 | $13.10 | $10.21 | 79,385 |
| 2017-05-26 | $13.22 | $13.23 | $13.15 | $13.16 | $10.26 | 150,863 |
| 2017-05-25 | $13.13 | $13.21 | $13.13 | $13.20 | $10.29 | 46,214 |
| 2017-05-24 | $13.16 | $13.21 | $13.11 | $13.19 | $10.28 | 70,497 |
| 2017-05-23 | $13.14 | $13.21 | $13.10 | $13.10 | $10.21 | 83,163 |
| 2017-05-22 | $13.05 | $13.12 | $13.05 | $13.12 | $10.22 | 27,122 |
| 2017-05-19 | $13.06 | $13.13 | $13.03 | $13.05 | $10.17 | 26,828 |
| 2017-05-18 | $13.11 | $13.21 | $13.09 | $13.09 | $10.20 | 30,208 |
| 2017-05-17 | $13.10 | $13.15 | $13.09 | $13.13 | $10.23 | 40,557 |
| 2017-05-16 | $13.07 | $13.11 | $13.05 | $13.11 | $10.22 | 30,942 |
| 2017-05-15 | $13.03 | $13.07 | $13.03 | $13.07 | $10.18 | 33,708 |
| 2017-05-12 | $13.05 | $13.12 | $13.05 | $13.12 | $10.18 | 53,475 |
| 2017-05-11 | $13.01 | $13.03 | $13.00 | $13.02 | $10.10 | 34,372 |
| 2017-05-10 | $12.99 | $13.00 | $12.97 | $13.00 | $10.09 | 29,346 |
| 2017-05-09 | $12.97 | $12.98 | $12.93 | $12.98 | $10.07 | 25,299 |
| 2017-05-08 | $12.97 | $12.97 | $12.92 | $12.95 | $10.05 | 28,384 |
| 2017-05-05 | $12.93 | $12.98 | $12.92 | $12.96 | $10.06 | 14,646 |
| 2017-05-04 | $12.94 | $12.98 | $12.92 | $12.95 | $10.05 | 52,944 |
| 2017-05-03 | $12.97 | $12.97 | $12.93 | $12.95 | $10.05 | 19,858 |
| 2017-05-02 | $12.90 | $12.94 | $12.86 | $12.91 | $10.02 | 29,653 |
| 2017-05-01 | $12.90 | $12.91 | $12.85 | $12.89 | $10.00 | 45,810 |
| 2017-04-28 | $12.88 | $12.88 | $12.82 | $12.87 | $9.99 | 50,174 |
| 2017-04-27 | $12.87 | $12.90 | $12.82 | $12.87 | $9.99 | 44,545 |
| 2017-04-26 | $12.82 | $12.86 | $12.79 | $12.86 | $9.98 | 41,594 |
| 2017-04-25 | $12.83 | $12.86 | $12.80 | $12.82 | $9.95 | 80,493 |
| 2017-04-24 | $12.94 | $12.96 | $12.87 | $12.87 | $9.99 | 68,548 |
| 2017-04-21 | $13.03 | $13.03 | $12.94 | $12.99 | $10.08 | 57,753 |
| 2017-04-20 | $13.07 | $13.07 | $12.94 | $12.96 | $10.06 | 69,906 |
| 2017-04-19 | $13.08 | $13.09 | $13.02 | $13.05 | $10.13 | 45,733 |
| 2017-04-18 | $13.05 | $13.07 | $12.99 | $13.02 | $10.11 | 30,280 |
| 2017-04-17 | $12.99 | $13.03 | $12.97 | $12.97 | $10.07 | 41,873 |
| 2017-04-13 | $13.04 | $13.07 | $13.00 | $13.00 | $10.05 | 56,584 |
| 2017-04-12 | $13.14 | $13.14 | $12.99 | $13.06 | $10.09 | 111,703 |
| 2017-04-11 | $13.34 | $13.36 | $13.08 | $13.13 | $10.15 | 77,389 |
| 2017-04-10 | $13.12 | $13.29 | $13.11 | $13.25 | $10.24 | 86,154 |
| 2017-04-07 | $13.04 | $13.07 | $13.03 | $13.07 | $10.10 | 39,887 |
| 2017-04-06 | $12.97 | $13.01 | $12.92 | $13.01 | $10.06 | 66,899 |
| 2017-04-05 | $12.83 | $12.94 | $12.81 | $12.92 | $9.99 | 85,018 |
| 2017-04-04 | $12.84 | $12.85 | $12.79 | $12.84 | $9.92 | 146,152 |
| 2017-04-03 | $12.68 | $12.80 | $12.67 | $12.80 | $9.89 | 76,282 |
| 2017-03-31 | $12.65 | $12.67 | $12.62 | $12.67 | $9.79 | 36,488 |
| 2017-03-30 | $12.65 | $12.67 | $12.62 | $12.67 | $9.79 | 33,468 |
| 2017-03-29 | $12.56 | $12.65 | $12.55 | $12.64 | $9.77 | 41,979 |
| 2017-03-28 | $12.59 | $12.59 | $12.54 | $12.58 | $9.72 | 41,607 |
| 2017-03-27 | $12.60 | $12.63 | $12.55 | $12.57 | $9.72 | 78,095 |
| 2017-03-24 | $12.53 | $12.59 | $12.50 | $12.59 | $9.73 | 29,514 |
| 2017-03-23 | $12.54 | $12.57 | $12.52 | $12.55 | $9.70 | 30,541 |
| 2017-03-22 | $12.49 | $12.57 | $12.47 | $12.57 | $9.72 | 55,764 |
| 2017-03-21 | $12.50 | $12.50 | $12.42 | $12.50 | $9.66 | 70,064 |
| 2017-03-20 | $12.45 | $12.49 | $12.39 | $12.49 | $9.65 | 36,326 |
| 2017-03-17 | $12.35 | $12.48 | $12.34 | $12.48 | $9.65 | 131,455 |
| 2017-03-16 | $12.35 | $12.37 | $12.26 | $12.34 | $9.54 | 48,933 |
| 2017-03-15 | $12.24 | $12.39 | $12.19 | $12.38 | $9.57 | 64,878 |
| 2017-03-14 | $12.32 | $12.32 | $12.19 | $12.23 | $9.45 | 47,547 |
| 2017-03-13 | $12.29 | $12.40 | $12.28 | $12.34 | $9.50 | 58,055 |
| 2017-03-10 | $12.33 | $12.35 | $12.27 | $12.32 | $9.48 | 59,099 |
| 2017-03-09 | $12.50 | $12.50 | $12.27 | $12.34 | $9.50 | 71,385 |
| 2017-03-08 | $12.54 | $12.55 | $12.49 | $12.50 | $9.62 | 70,362 |
| 2017-03-07 | $12.57 | $12.61 | $12.56 | $12.60 | $9.70 | 25,575 |
| 2017-03-06 | $12.50 | $12.62 | $12.46 | $12.62 | $9.71 | 99,904 |
| 2017-03-03 | $12.56 | $12.57 | $12.49 | $12.52 | $9.64 | 50,270 |
| 2017-03-02 | $12.59 | $12.61 | $12.55 | $12.57 | $9.67 | 38,638 |
| 2017-03-01 | $12.64 | $12.64 | $12.57 | $12.61 | $9.70 | 77,425 |
| 2017-02-28 | $12.67 | $12.71 | $12.64 | $12.68 | $9.76 | 50,582 |
| 2017-02-27 | $12.67 | $12.72 | $12.65 | $12.70 | $9.77 | 45,623 |
| 2017-02-24 | $12.67 | $12.73 | $12.67 | $12.73 | $9.80 | 84,069 |
| 2017-02-23 | $12.65 | $12.69 | $12.62 | $12.69 | $9.77 | 55,317 |
| 2017-02-22 | $12.63 | $12.63 | $12.56 | $12.63 | $9.72 | 54,808 |
| 2017-02-21 | $12.54 | $12.58 | $12.52 | $12.57 | $9.67 | 75,856 |
| 2017-02-17 | $12.54 | $12.58 | $12.51 | $12.51 | $9.63 | 58,035 |
| 2017-02-16 | $12.46 | $12.56 | $12.46 | $12.52 | $9.64 | 79,851 |
| 2017-02-15 | $12.56 | $12.61 | $12.49 | $12.52 | $9.64 | 79,117 |
| 2017-02-14 | $12.70 | $12.75 | $12.63 | $12.64 | $9.69 | 85,003 |
| 2017-02-13 | $12.74 | $12.76 | $12.71 | $12.75 | $9.77 | 49,084 |
| 2017-02-10 | $12.84 | $12.85 | $12.75 | $12.75 | $9.77 | 69,189 |
| 2017-02-09 | $12.89 | $12.93 | $12.84 | $12.84 | $9.84 | 49,128 |
| 2017-02-08 | $12.92 | $12.95 | $12.86 | $12.91 | $9.89 | 64,953 |
| 2017-02-07 | $12.85 | $12.90 | $12.85 | $12.89 | $9.88 | 30,211 |
| 2017-02-06 | $12.85 | $12.88 | $12.80 | $12.86 | $9.86 | 39,360 |
| 2017-02-03 | $12.82 | $12.87 | $12.80 | $12.82 | $9.82 | 59,045 |
| 2017-02-02 | $12.82 | $12.86 | $12.78 | $12.83 | $9.83 | 41,487 |
| 2017-02-01 | $12.76 | $12.82 | $12.74 | $12.82 | $9.82 | 35,208 |
| 2017-01-31 | $12.71 | $12.84 | $12.70 | $12.80 | $9.81 | 53,428 |
| 2017-01-30 | $12.71 | $12.76 | $12.70 | $12.72 | $9.75 | 51,785 |
| 2017-01-27 | $12.63 | $12.71 | $12.62 | $12.71 | $9.74 | 59,212 |
| 2017-01-26 | $12.55 | $12.65 | $12.53 | $12.65 | $9.69 | 41,962 |
| 2017-01-25 | $12.54 | $12.59 | $12.53 | $12.58 | $9.64 | 62,966 |
| 2017-01-24 | $12.59 | $12.61 | $12.53 | $12.55 | $9.62 | 57,931 |
| 2017-01-23 | $12.57 | $12.61 | $12.53 | $12.60 | $9.66 | 59,586 |
| 2017-01-20 | $12.46 | $12.52 | $12.43 | $12.51 | $9.59 | 66,677 |
| 2017-01-19 | $12.53 | $12.57 | $12.45 | $12.50 | $9.58 | 59,232 |
| 2017-01-18 | $12.46 | $12.58 | $12.46 | $12.57 | $9.63 | 80,906 |
| 2017-01-17 | $12.54 | $12.63 | $12.51 | $12.58 | $9.60 | 127,654 |
| 2017-01-13 | $12.48 | $12.53 | $12.46 | $12.53 | $9.56 | 69,654 |
| 2017-01-12 | $12.51 | $12.60 | $12.49 | $12.51 | $9.55 | 77,507 |
| 2017-01-11 | $12.50 | $12.55 | $12.47 | $12.47 | $9.52 | 92,817 |
| 2017-01-10 | $12.53 | $12.57 | $12.47 | $12.56 | $9.59 | 75,148 |
| 2017-01-09 | $12.42 | $12.49 | $12.40 | $12.47 | $9.52 | 81,957 |
| 2017-01-06 | $12.40 | $12.41 | $12.35 | $12.39 | $9.46 | 77,548 |
| 2017-01-05 | $12.44 | $12.50 | $12.38 | $12.44 | $9.49 | 120,996 |
| 2017-01-04 | $12.34 | $12.45 | $12.28 | $12.40 | $9.46 | 109,776 |
| 2017-01-03 | $12.18 | $12.28 | $12.16 | $12.28 | $9.37 | 74,810 |
| 2016-12-30 | $12.24 | $12.24 | $12.14 | $12.24 | $9.34 | 197,748 |
| 2016-12-29 | $12.24 | $12.32 | $12.22 | $12.25 | $9.35 | 144,524 |
| 2016-12-28 | $12.12 | $12.24 | $12.10 | $12.23 | $9.33 | 106,336 |
| 2016-12-27 | $12.16 | $12.20 | $12.13 | $12.13 | $9.26 | 124,533 |
| 2016-12-23 | $12.26 | $12.26 | $12.10 | $12.13 | $9.26 | 233,548 |
| 2016-12-22 | $12.24 | $12.24 | $12.16 | $12.21 | $9.32 | 123,710 |
| 2016-12-21 | $12.23 | $12.23 | $12.15 | $12.21 | $9.32 | 91,313 |
| 2016-12-20 | $12.25 | $12.25 | $12.14 | $12.19 | $9.30 | 164,616 |
| 2016-12-19 | $12.29 | $12.32 | $12.24 | $12.25 | $9.35 | 70,054 |
| 2016-12-16 | $12.21 | $12.27 | $12.13 | $12.25 | $9.35 | 99,777 |
| 2016-12-15 | $12.30 | $12.31 | $12.21 | $12.22 | $9.33 | 109,716 |
| 2016-12-14 | $12.36 | $12.41 | $12.31 | $12.38 | $9.45 | 79,318 |
| 2016-12-13 | $12.29 | $12.37 | $12.25 | $12.37 | $9.40 | 57,496 |
| 2016-12-12 | $12.31 | $12.34 | $12.24 | $12.28 | $9.33 | 87,125 |
| 2016-12-09 | $12.58 | $12.62 | $12.40 | $12.43 | $9.45 | 130,468 |
| 2016-12-08 | $12.63 | $12.65 | $12.42 | $12.61 | $9.58 | 149,022 |
| 2016-12-07 | $12.32 | $12.58 | $12.30 | $12.57 | $9.55 | 117,863 |
| 2016-12-06 | $12.11 | $12.31 | $12.09 | $12.31 | $9.35 | 75,605 |
| 2016-12-05 | $12.06 | $12.15 | $12.00 | $12.11 | $9.20 | 122,167 |
| 2016-12-02 | $11.99 | $12.14 | $11.96 | $12.09 | $9.19 | 103,228 |
| 2016-12-01 | $12.16 | $12.16 | $11.99 | $11.99 | $9.11 | 56,753 |
| 2016-11-30 | $12.15 | $12.21 | $12.02 | $12.20 | $9.27 | 207,592 |
| 2016-11-29 | $12.24 | $12.24 | $12.14 | $12.19 | $9.26 | 96,656 |
| 2016-11-28 | $12.24 | $12.34 | $12.19 | $12.24 | $9.30 | 74,428 |
| 2016-11-25 | $12.25 | $12.25 | $12.16 | $12.17 | $9.25 | 17,546 |
| 2016-11-23 | $12.23 | $12.32 | $12.13 | $12.24 | $9.30 | 68,072 |
| 2016-11-22 | $12.32 | $12.37 | $12.22 | $12.29 | $9.34 | 80,295 |
| 2016-11-21 | $12.17 | $12.34 | $12.16 | $12.24 | $9.30 | 79,670 |
| 2016-11-18 | $12.35 | $12.36 | $12.14 | $12.22 | $9.29 | 109,160 |
| 2016-11-17 | $12.40 | $12.44 | $12.20 | $12.27 | $9.32 | 108,530 |
| 2016-11-16 | $12.57 | $12.70 | $12.45 | $12.46 | $9.47 | 60,434 |
| 2016-11-15 | $12.57 | $12.67 | $12.42 | $12.52 | $9.51 | 100,008 |
| 2016-11-14 | $12.60 | $12.75 | $12.22 | $12.56 | $9.54 | 207,972 |
| 2016-11-11 | $12.42 | $12.70 | $12.38 | $12.69 | $9.64 | 109,135 |
| 2016-11-10 | $12.92 | $12.93 | $12.50 | $12.50 | $9.50 | 190,702 |
| 2016-11-09 | $13.03 | $13.03 | $12.87 | $12.97 | $9.86 | 87,790 |
| 2016-11-08 | $13.20 | $13.20 | $13.09 | $13.12 | $9.97 | 44,831 |
| 2016-11-07 | $13.14 | $13.21 | $13.08 | $13.14 | $9.99 | 46,853 |
| 2016-11-04 | $13.08 | $13.18 | $13.06 | $13.16 | $9.96 | 32,006 |
| 2016-11-03 | $13.19 | $13.19 | $13.03 | $13.05 | $9.88 | 58,384 |
| 2016-11-02 | $13.04 | $13.17 | $12.97 | $13.17 | $9.97 | 184,861 |
| 2016-11-01 | $12.93 | $12.97 | $12.88 | $12.97 | $9.82 | 56,267 |
| 2016-10-31 | $12.94 | $12.97 | $12.88 | $12.93 | $9.79 | 75,003 |
| 2016-10-28 | $12.85 | $12.97 | $12.80 | $12.80 | $9.69 | 141,871 |
| 2016-10-27 | $13.06 | $13.08 | $13.00 | $13.03 | $9.86 | 96,147 |
| 2016-10-26 | $13.17 | $13.21 | $13.08 | $13.09 | $9.91 | 94,845 |
| 2016-10-25 | $13.20 | $13.34 | $13.15 | $13.22 | $10.01 | 218,519 |
| 2016-10-24 | $13.33 | $13.33 | $13.20 | $13.25 | $10.03 | 79,923 |
| 2016-10-21 | $13.23 | $13.36 | $13.17 | $13.25 | $10.03 | 115,132 |
| 2016-10-20 | $13.24 | $13.31 | $13.13 | $13.18 | $9.98 | 135,994 |
| 2016-10-19 | $13.17 | $13.33 | $13.13 | $13.19 | $9.98 | 122,038 |
| 2016-10-18 | $13.22 | $13.24 | $13.05 | $13.13 | $9.94 | 95,529 |
| 2016-10-17 | $13.40 | $13.44 | $12.95 | $13.13 | $9.94 | 282,291 |
| 2016-10-14 | $13.59 | $13.68 | $13.46 | $13.47 | $10.15 | 96,238 |
| 2016-10-13 | $13.80 | $13.83 | $13.63 | $13.66 | $10.29 | 82,201 |
| 2016-10-12 | $13.97 | $13.97 | $13.81 | $13.81 | $10.40 | 49,211 |
| 2016-10-11 | $14.03 | $14.03 | $13.91 | $13.93 | $10.49 | 78,010 |
| 2016-10-10 | $14.10 | $14.12 | $13.96 | $14.03 | $10.57 | 72,585 |
| 2016-10-07 | $14.13 | $14.20 | $14.06 | $14.06 | $10.59 | 70,554 |
| 2016-10-06 | $14.08 | $14.21 | $14.01 | $14.19 | $10.69 | 67,669 |
| 2016-10-05 | $14.09 | $14.11 | $13.94 | $14.11 | $10.63 | 77,009 |
| 2016-10-04 | $14.13 | $14.15 | $14.01 | $14.12 | $10.64 | 63,100 |
| 2016-10-03 | $14.10 | $14.18 | $14.08 | $14.15 | $10.66 | 80,630 |
| 2016-09-30 | $14.03 | $14.08 | $13.98 | $14.03 | $10.57 | 18,682 |
| 2016-09-29 | $14.17 | $14.17 | $13.98 | $14.02 | $10.56 | 35,207 |
| 2016-09-28 | $14.03 | $14.16 | $14.01 | $14.16 | $10.67 | 65,525 |
| 2016-09-27 | $14.01 | $14.07 | $13.99 | $14.00 | $10.55 | 29,144 |
| 2016-09-26 | $14.11 | $14.16 | $13.99 | $14.00 | $10.55 | 40,922 |
| 2016-09-23 | $14.25 | $14.25 | $14.10 | $14.12 | $10.64 | 50,229 |
| 2016-09-22 | $14.03 | $14.36 | $14.03 | $14.29 | $10.76 | 78,391 |
| 2016-09-21 | $14.05 | $14.07 | $13.90 | $14.01 | $10.55 | 64,468 |
| 2016-09-20 | $14.04 | $14.15 | $14.00 | $14.03 | $10.57 | 32,448 |
| 2016-09-19 | $13.96 | $14.03 | $13.93 | $14.03 | $10.57 | 25,194 |
| 2016-09-16 | $14.00 | $14.00 | $13.89 | $13.92 | $10.49 | 33,652 |
| 2016-09-15 | $13.94 | $14.04 | $13.90 | $13.95 | $10.51 | 47,983 |
| 2016-09-14 | $14.08 | $14.24 | $13.98 | $13.98 | $10.48 | 148,969 |
| 2016-09-13 | $13.85 | $14.09 | $13.79 | $14.04 | $10.53 | 81,393 |
| 2016-09-12 | $13.80 | $13.88 | $13.79 | $13.84 | $10.38 | 36,898 |
| 2016-09-09 | $14.12 | $14.12 | $13.85 | $13.87 | $10.40 | 48,689 |
| 2016-09-08 | $14.19 | $14.21 | $14.12 | $14.17 | $10.63 | 57,047 |
| 2016-09-07 | $14.14 | $14.19 | $14.14 | $14.19 | $10.64 | 50,860 |
| 2016-09-06 | $14.03 | $14.26 | $13.99 | $14.17 | $10.63 | 87,059 |
| 2016-09-02 | $14.07 | $14.11 | $13.96 | $13.99 | $10.49 | 54,640 |
| 2016-09-01 | $14.04 | $14.09 | $13.98 | $14.03 | $10.52 | 54,904 |
| 2016-08-31 | $13.93 | $14.02 | $13.92 | $14.01 | $10.51 | 49,804 |
| 2016-08-30 | $13.99 | $14.03 | $13.94 | $13.97 | $10.48 | 71,860 |
| 2016-08-29 | $14.05 | $14.07 | $13.99 | $14.02 | $10.51 | 56,903 |
| 2016-08-26 | $13.99 | $14.07 | $13.99 | $14.01 | $10.51 | 50,867 |
| 2016-08-25 | $14.11 | $14.16 | $14.07 | $14.07 | $10.55 | 45,617 |
| 2016-08-24 | $14.20 | $14.23 | $14.12 | $14.12 | $10.59 | 53,428 |
| 2016-08-23 | $14.24 | $14.30 | $14.19 | $14.24 | $10.68 | 45,037 |
| 2016-08-22 | $14.18 | $14.30 | $14.14 | $14.30 | $10.72 | 69,414 |
| 2016-08-19 | $14.18 | $14.28 | $14.18 | $14.22 | $10.66 | 34,652 |
| 2016-08-18 | $14.22 | $14.28 | $14.16 | $14.26 | $10.69 | 49,090 |
| 2016-08-17 | $14.16 | $14.24 | $14.11 | $14.24 | $10.68 | 39,317 |
| 2016-08-16 | $14.22 | $14.28 | $14.06 | $14.07 | $10.55 | 79,150 |
| 2016-08-15 | $14.41 | $14.41 | $14.15 | $14.15 | $10.61 | 83,377 |
| 2016-08-12 | $14.24 | $14.40 | $14.24 | $14.36 | $10.77 | 70,372 |
| 2016-08-11 | $14.39 | $14.46 | $14.24 | $14.25 | $10.64 | 43,586 |
| 2016-08-10 | $14.38 | $14.42 | $14.36 | $14.42 | $10.77 | 37,028 |
| 2016-08-09 | $14.40 | $14.42 | $14.33 | $14.33 | $10.70 | 36,317 |
| 2016-08-08 | $14.36 | $14.40 | $14.32 | $14.39 | $10.74 | 23,319 |
| 2016-08-05 | $14.41 | $14.46 | $14.36 | $14.36 | $10.72 | 59,491 |
| 2016-08-04 | $14.45 | $14.45 | $14.36 | $14.43 | $10.77 | 81,862 |
| 2016-08-03 | $14.18 | $14.41 | $14.13 | $14.41 | $10.76 | 167,631 |
| 2016-08-02 | $14.21 | $14.21 | $14.11 | $14.17 | $10.58 | 91,677 |
| 2016-08-01 | $14.16 | $14.21 | $14.16 | $14.16 | $10.57 | 55,761 |
| 2016-07-29 | $14.15 | $14.20 | $14.11 | $14.19 | $10.60 | 77,502 |
| 2016-07-28 | $14.12 | $14.19 | $14.05 | $14.12 | $10.54 | 62,387 |
| 2016-07-27 | $14.20 | $14.21 | $14.11 | $14.14 | $10.56 | 34,821 |
| 2016-07-26 | $14.19 | $14.21 | $14.13 | $14.17 | $10.58 | 39,300 |
| 2016-07-25 | $14.21 | $14.21 | $14.17 | $14.18 | $10.59 | 75,326 |
| 2016-07-22 | $14.22 | $14.22 | $14.17 | $14.21 | $10.61 | 44,231 |
| 2016-07-21 | $14.14 | $14.21 | $14.12 | $14.16 | $10.57 | 85,767 |
| 2016-07-20 | $14.11 | $14.14 | $14.08 | $14.14 | $10.56 | 41,262 |
| 2016-07-19 | $14.03 | $14.10 | $13.93 | $14.09 | $10.52 | 70,673 |
| 2016-07-18 | $13.89 | $14.03 | $13.89 | $13.97 | $10.43 | 75,145 |
| 2016-07-15 | $13.55 | $13.90 | $13.55 | $13.82 | $10.27 | 92,682 |
| 2016-07-14 | $13.87 | $13.87 | $13.54 | $13.54 | $10.06 | 164,215 |
| 2016-07-13 | $14.21 | $14.22 | $13.87 | $13.87 | $10.31 | 186,500 |
| 2016-07-12 | $14.48 | $14.53 | $14.22 | $14.23 | $10.58 | 103,699 |
| 2016-07-11 | $14.68 | $14.70 | $14.50 | $14.50 | $10.78 | 62,868 |
| 2016-07-08 | $14.47 | $14.64 | $14.47 | $14.64 | $10.88 | 49,957 |
| 2016-07-07 | $14.52 | $14.58 | $14.46 | $14.47 | $10.76 | 168,800 |
| 2016-07-06 | $14.50 | $14.62 | $14.46 | $14.59 | $10.85 | 57,321 |
| 2016-07-05 | $14.51 | $14.59 | $14.45 | $14.48 | $10.76 | 70,126 |
| 2016-07-01 | $14.30 | $14.48 | $14.30 | $14.43 | $10.73 | 51,055 |
| 2016-06-30 | $14.32 | $14.50 | $14.27 | $14.27 | $10.61 | 78,164 |
| 2016-06-29 | $14.27 | $14.40 | $14.27 | $14.37 | $10.68 | 62,538 |
| 2016-06-28 | $14.31 | $14.37 | $14.26 | $14.37 | $10.68 | 52,528 |
| 2016-06-27 | $14.36 | $14.37 | $14.25 | $14.34 | $10.66 | 80,304 |
| 2016-06-24 | $14.10 | $14.33 | $14.10 | $14.22 | $10.57 | 87,016 |
| 2016-06-23 | $14.09 | $14.14 | $14.05 | $14.14 | $10.51 | 36,459 |
| 2016-06-22 | $13.95 | $14.14 | $13.95 | $14.08 | $10.47 | 63,918 |
| 2016-06-21 | $13.87 | $14.01 | $13.86 | $14.01 | $10.41 | 53,849 |
| 2016-06-20 | $13.88 | $13.94 | $13.87 | $13.87 | $10.31 | 48,102 |
| 2016-06-17 | $13.93 | $13.97 | $13.90 | $13.90 | $10.33 | 40,696 |
| 2016-06-16 | $13.94 | $14.07 | $13.92 | $13.92 | $10.35 | 61,073 |
| 2016-06-15 | $13.99 | $14.00 | $13.93 | $13.94 | $10.36 | 44,733 |
| 2016-06-14 | $14.06 | $14.11 | $14.01 | $14.02 | $10.37 | 68,473 |
| 2016-06-13 | $14.01 | $14.10 | $14.01 | $14.07 | $10.41 | 52,652 |
| 2016-06-10 | $14.07 | $14.08 | $14.01 | $14.05 | $10.40 | 32,298 |
| 2016-06-09 | $13.94 | $14.08 | $13.94 | $14.07 | $10.41 | 62,994 |
| 2016-06-08 | $13.92 | $14.02 | $13.92 | $13.92 | $10.30 | 44,817 |
| 2016-06-07 | $13.96 | $13.99 | $13.93 | $13.94 | $10.32 | 40,404 |
| 2016-06-06 | $13.97 | $14.01 | $13.91 | $13.93 | $10.31 | 41,979 |
| 2016-06-03 | $13.88 | $13.98 | $13.87 | $13.90 | $10.29 | 31,204 |
| 2016-06-02 | $13.74 | $13.85 | $13.74 | $13.81 | $10.22 | 49,814 |
| 2016-06-01 | $13.70 | $13.91 | $13.70 | $13.82 | $10.23 | 87,856 |
| 2016-05-31 | $13.77 | $13.78 | $13.65 | $13.73 | $10.16 | 41,463 |
| 2016-05-27 | $13.81 | $13.81 | $13.70 | $13.80 | $10.21 | 55,275 |
| 2016-05-26 | $13.65 | $13.77 | $13.65 | $13.77 | $10.19 | 40,671 |
| 2016-05-25 | $13.55 | $13.64 | $13.52 | $13.62 | $10.08 | 104,549 |
| 2016-05-24 | $13.57 | $13.57 | $13.46 | $13.56 | $10.03 | 56,390 |
| 2016-05-23 | $13.47 | $13.50 | $13.43 | $13.47 | $9.97 | 39,419 |
| 2016-05-20 | $13.29 | $13.42 | $13.29 | $13.37 | $9.89 | 36,982 |
| 2016-05-19 | $13.40 | $13.45 | $13.28 | $13.28 | $9.83 | 90,639 |
| 2016-05-18 | $13.55 | $13.64 | $13.45 | $13.45 | $9.95 | 81,176 |
| 2016-05-17 | $13.57 | $13.65 | $13.54 | $13.54 | $10.02 | 58,548 |
| 2016-05-16 | $13.61 | $13.65 | $13.56 | $13.64 | $10.09 | 77,514 |
| 2016-05-13 | $13.58 | $13.70 | $13.56 | $13.68 | $10.08 | 64,180 |
| 2016-05-12 | $13.67 | $13.72 | $13.57 | $13.57 | $10.00 | 104,715 |
| 2016-05-11 | $13.67 | $13.74 | $13.67 | $13.68 | $10.08 | 44,544 |
| 2016-05-10 | $13.68 | $13.71 | $13.65 | $13.67 | $10.07 | 35,166 |
| 2016-05-09 | $13.74 | $13.78 | $13.66 | $13.70 | $10.09 | 66,485 |
| 2016-05-06 | $13.68 | $13.74 | $13.66 | $13.73 | $10.11 | 43,697 |
| 2016-05-05 | $13.68 | $13.71 | $13.65 | $13.71 | $10.10 | 21,181 |
| 2016-05-04 | $13.66 | $13.70 | $13.57 | $13.70 | $10.09 | 69,997 |
| 2016-05-03 | $13.61 | $13.69 | $13.60 | $13.68 | $10.08 | 65,170 |
| 2016-05-02 | $13.53 | $13.61 | $13.53 | $13.60 | $10.02 | 49,762 |
| 2016-04-29 | $13.50 | $13.55 | $13.49 | $13.55 | $9.98 | 41,271 |
| 2016-04-28 | $13.46 | $13.52 | $13.42 | $13.45 | $9.91 | 29,410 |
| 2016-04-27 | $13.40 | $13.46 | $13.37 | $13.46 | $9.92 | 63,445 |
| 2016-04-26 | $13.35 | $13.41 | $13.35 | $13.40 | $9.87 | 40,988 |
| 2016-04-25 | $13.37 | $13.37 | $13.32 | $13.35 | $9.83 | 44,817 |
| 2016-04-22 | $13.39 | $13.40 | $13.34 | $13.37 | $9.85 | 30,415 |
| 2016-04-21 | $13.37 | $13.41 | $13.34 | $13.41 | $9.88 | 28,039 |
| 2016-04-20 | $13.33 | $13.42 | $12.94 | $13.40 | $9.87 | 49,547 |
| 2016-04-19 | $13.39 | $13.41 | $13.30 | $13.35 | $9.83 | 51,980 |
| 2016-04-18 | $13.36 | $13.41 | $13.36 | $13.39 | $9.86 | 31,515 |
| 2016-04-15 | $13.30 | $13.37 | $13.29 | $13.37 | $9.85 | 36,923 |
| 2016-04-14 | $13.33 | $13.40 | $13.32 | $13.33 | $9.82 | 46,371 |
| 2016-04-13 | $13.39 | $13.43 | $13.36 | $13.43 | $9.85 | 36,474 |
| 2016-04-12 | $13.43 | $13.47 | $13.38 | $13.39 | $9.82 | 33,534 |
| 2016-04-11 | $13.35 | $13.41 | $13.08 | $13.38 | $9.81 | 36,697 |
| 2016-04-08 | $13.33 | $13.42 | $13.32 | $13.38 | $9.81 | 20,508 |
| 2016-04-07 | $13.26 | $13.36 | $13.26 | $13.36 | $9.80 | 31,390 |
| 2016-04-06 | $13.22 | $13.37 | $13.18 | $13.28 | $9.74 | 26,775 |
| 2016-04-05 | $13.13 | $13.25 | $13.13 | $13.24 | $9.71 | 32,066 |
| 2016-04-04 | $13.13 | $13.18 | $13.09 | $13.09 | $9.60 | 56,471 |
| 2016-04-01 | $13.19 | $13.25 | $13.11 | $13.11 | $9.61 | 66,461 |
| 2016-03-31 | $13.15 | $13.25 | $13.15 | $13.17 | $9.66 | 31,019 |
| 2016-03-30 | $13.14 | $13.19 | $13.13 | $13.16 | $9.65 | 32,549 |
| 2016-03-29 | $13.11 | $13.20 | $13.11 | $13.14 | $9.63 | 38,596 |
| 2016-03-28 | $13.19 | $13.19 | $13.11 | $13.11 | $9.61 | 46,054 |
| 2016-03-24 | $13.24 | $13.24 | $13.13 | $13.19 | $9.67 | 27,060 |
| 2016-03-23 | $13.07 | $13.24 | $13.07 | $13.24 | $9.71 | 61,594 |
| 2016-03-22 | $13.04 | $13.11 | $13.03 | $13.09 | $9.60 | 34,863 |
| 2016-03-21 | $12.97 | $13.03 | $12.97 | $13.02 | $9.55 | 21,231 |
| 2016-03-18 | $13.11 | $13.14 | $12.96 | $12.98 | $9.52 | 47,733 |
| 2016-03-17 | $13.06 | $13.10 | $13.04 | $13.05 | $9.57 | 38,515 |
| 2016-03-16 | $13.01 | $13.04 | $12.95 | $13.02 | $9.55 | 36,913 |
| 2016-03-15 | $13.01 | $13.03 | $12.94 | $12.94 | $9.49 | 21,335 |
| 2016-03-14 | $12.97 | $13.00 | $12.93 | $13.00 | $9.53 | 19,805 |
| 2016-03-11 | $12.95 | $13.04 | $12.95 | $13.02 | $9.50 | 27,133 |
| 2016-03-10 | $12.94 | $12.99 | $12.93 | $12.98 | $9.47 | 30,876 |
| 2016-03-09 | $13.09 | $13.15 | $12.88 | $12.93 | $9.43 | 79,015 |
| 2016-03-08 | $13.07 | $13.14 | $13.07 | $13.07 | $9.54 | 38,262 |
| 2016-03-07 | $13.08 | $13.09 | $13.02 | $13.09 | $9.55 | 40,621 |
| 2016-03-04 | $13.02 | $13.11 | $13.01 | $13.07 | $9.54 | 155,882 |
| 2016-03-03 | $12.98 | $13.07 | $12.95 | $13.06 | $9.53 | 107,702 |
| 2016-03-02 | $12.89 | $12.96 | $12.80 | $12.94 | $9.44 | 69,196 |
| 2016-03-01 | $12.83 | $12.90 | $12.83 | $12.87 | $9.39 | 97,589 |
| 2016-02-29 | $12.84 | $12.87 | $12.80 | $12.86 | $9.38 | 33,736 |
| 2016-02-26 | $12.85 | $12.86 | $12.80 | $12.82 | $9.35 | 83,433 |
| 2016-02-25 | $12.83 | $12.89 | $12.81 | $12.86 | $9.38 | 70,037 |
| 2016-02-24 | $12.79 | $12.85 | $12.78 | $12.82 | $9.35 | 57,415 |
| 2016-02-23 | $12.65 | $12.79 | $12.65 | $12.79 | $9.33 | 50,891 |
| 2016-02-22 | $12.75 | $12.75 | $12.68 | $12.68 | $9.25 | 39,052 |
| 2016-02-19 | $12.71 | $12.72 | $12.68 | $12.70 | $9.27 | 32,834 |
| 2016-02-18 | $12.65 | $12.70 | $12.64 | $12.67 | $9.25 | 71,777 |
| 2016-02-17 | $12.60 | $12.70 | $12.53 | $12.62 | $9.21 | 69,322 |
| 2016-02-16 | $12.72 | $12.72 | $12.62 | $12.63 | $9.22 | 62,057 |
| 2016-02-12 | $12.82 | $12.83 | $12.75 | $12.77 | $9.27 | 43,058 |
| 2016-02-11 | $12.90 | $12.96 | $12.78 | $12.82 | $9.31 | 104,928 |
| 2016-02-10 | $12.90 | $12.93 | $12.90 | $12.93 | $9.39 | 34,786 |
| 2016-02-09 | $12.90 | $12.91 | $12.81 | $12.87 | $9.34 | 38,748 |
| 2016-02-08 | $12.92 | $12.92 | $12.85 | $12.89 | $9.36 | 37,895 |
| 2016-02-05 | $12.89 | $12.90 | $12.83 | $12.90 | $9.37 | 36,596 |
| 2016-02-04 | $12.88 | $12.88 | $12.81 | $12.87 | $9.34 | 24,110 |
| 2016-02-03 | $12.78 | $12.89 | $12.78 | $12.87 | $9.34 | 84,423 |
| 2016-02-02 | $12.78 | $12.85 | $12.76 | $12.78 | $9.28 | 70,737 |
| 2016-02-01 | $12.75 | $12.80 | $12.69 | $12.79 | $9.29 | 57,856 |
| 2016-01-29 | $12.64 | $12.75 | $12.64 | $12.75 | $9.26 | 36,334 |
| 2016-01-28 | $12.62 | $12.66 | $12.58 | $12.65 | $9.19 | 52,431 |
| 2016-01-27 | $12.59 | $12.63 | $12.51 | $12.59 | $9.14 | 58,944 |
| 2016-01-26 | $12.44 | $12.58 | $12.43 | $12.58 | $9.13 | 82,229 |
| 2016-01-25 | $12.52 | $12.59 | $12.50 | $12.50 | $9.08 | 48,750 |
| 2016-01-22 | $12.58 | $12.63 | $12.50 | $12.54 | $9.11 | 75,032 |
| 2016-01-21 | $12.55 | $12.55 | $12.45 | $12.49 | $9.07 | 72,051 |
| 2016-01-20 | $12.60 | $12.60 | $12.40 | $12.53 | $9.10 | 70,808 |
| 2016-01-19 | $12.65 | $12.65 | $12.55 | $12.59 | $9.14 | 83,781 |
| 2016-01-15 | $12.58 | $12.68 | $12.58 | $12.66 | $9.15 | 43,301 |
| 2016-01-14 | $12.64 | $12.68 | $12.59 | $12.61 | $9.11 | 29,240 |
| 2016-01-13 | $12.68 | $12.71 | $12.63 | $12.64 | $9.13 | 54,407 |
| 2016-01-12 | $12.68 | $12.72 | $12.65 | $12.71 | $9.18 | 105,276 |
| 2016-01-11 | $12.68 | $12.71 | $12.65 | $12.67 | $9.15 | 63,703 |
| 2016-01-08 | $12.66 | $12.72 | $12.63 | $12.68 | $9.16 | 46,747 |
| 2016-01-07 | $12.62 | $12.69 | $12.61 | $12.64 | $9.13 | 42,998 |
| 2016-01-06 | $12.60 | $12.68 | $12.58 | $12.61 | $9.11 | 98,007 |
| 2016-01-05 | $12.49 | $12.63 | $12.49 | $12.60 | $9.10 | 61,064 |
| 2016-01-04 | $12.40 | $12.48 | $12.39 | $12.47 | $9.01 | 25,504 |
| 2015-12-31 | $12.44 | $12.53 | $12.38 | $12.38 | $8.94 | 93,360 |
| 2015-12-30 | $12.38 | $12.46 | $12.36 | $12.45 | $9.00 | 51,469 |
| 2015-12-29 | $12.32 | $12.42 | $12.32 | $12.39 | $8.95 | 59,237 |
| 2015-12-28 | $12.39 | $12.40 | $12.34 | $12.35 | $8.92 | 33,022 |
| 2015-12-24 | $12.34 | $12.39 | $12.34 | $12.39 | $8.95 | 12,344 |
| 2015-12-23 | $12.29 | $12.41 | $12.29 | $12.35 | $8.92 | 129,657 |
| 2015-12-22 | $12.25 | $12.33 | $12.25 | $12.31 | $8.89 | 62,233 |
| 2015-12-21 | $12.22 | $12.31 | $12.22 | $12.29 | $8.88 | 42,274 |
| 2015-12-18 | $12.22 | $12.31 | $12.18 | $12.23 | $8.84 | 87,558 |
| 2015-12-17 | $12.18 | $12.27 | $12.17 | $12.25 | $8.85 | 76,305 |
| 2015-12-16 | $12.14 | $12.17 | $12.02 | $12.16 | $8.78 | 84,700 |
| 2015-12-15 | $12.14 | $12.15 | $12.08 | $12.12 | $8.76 | 43,471 |
| 2015-12-14 | $12.24 | $12.24 | $12.08 | $12.12 | $8.76 | 25,426 |
| 2015-12-11 | $12.28 | $12.34 | $12.20 | $12.29 | $8.83 | 122,152 |
| 2015-12-10 | $12.30 | $12.33 | $12.25 | $12.30 | $8.84 | 33,350 |
| 2015-12-09 | $12.34 | $12.35 | $12.30 | $12.31 | $8.85 | 106,163 |
| 2015-12-08 | $12.15 | $12.31 | $12.15 | $12.30 | $8.84 | 50,898 |
| 2015-12-07 | $12.18 | $12.21 | $12.15 | $12.16 | $8.74 | 35,806 |
| 2015-12-04 | $12.16 | $12.24 | $12.15 | $12.21 | $8.78 | 56,854 |
| 2015-12-03 | $12.25 | $12.26 | $12.13 | $12.17 | $8.75 | 55,889 |
| 2015-12-02 | $12.25 | $12.30 | $12.24 | $12.25 | $8.81 | 62,199 |
| 2015-12-01 | $12.18 | $12.27 | $12.18 | $12.27 | $8.82 | 33,448 |
| 2015-11-30 | $12.20 | $12.27 | $12.15 | $12.20 | $8.77 | 77,769 |
| 2015-11-27 | $12.25 | $12.25 | $12.22 | $12.23 | $8.79 | 4,959 |
| 2015-11-25 | $12.28 | $12.29 | $12.18 | $12.23 | $8.79 | 61,473 |
| 2015-11-24 | $12.28 | $12.32 | $12.21 | $12.24 | $8.80 | 53,271 |
| 2015-11-23 | $12.27 | $12.33 | $12.27 | $12.30 | $8.84 | 35,023 |
| 2015-11-20 | $12.27 | $12.29 | $12.23 | $12.27 | $8.82 | 58,320 |
| 2015-11-19 | $12.26 | $12.26 | $12.18 | $12.22 | $8.78 | 50,483 |
| 2015-11-18 | $12.18 | $12.24 | $12.18 | $12.23 | $8.79 | 18,877 |
| 2015-11-17 | $12.21 | $12.23 | $12.15 | $12.18 | $8.76 | 28,459 |
| 2015-11-16 | $12.25 | $12.27 | $12.20 | $12.22 | $8.78 | 59,019 |
| 2015-11-13 | $12.14 | $12.29 | $12.14 | $12.24 | $8.75 | 60,417 |
| 2015-11-12 | $12.07 | $12.20 | $12.04 | $12.20 | $8.72 | 56,103 |
| 2015-11-11 | $12.09 | $12.12 | $12.03 | $12.08 | $8.64 | 27,686 |
| 2015-11-10 | $11.97 | $12.09 | $11.94 | $12.09 | $8.65 | 45,175 |
| 2015-11-09 | $12.03 | $12.04 | $11.92 | $11.92 | $8.52 | 46,340 |
| 2015-11-06 | $12.20 | $12.20 | $12.06 | $12.07 | $8.63 | 65,023 |
| 2015-11-05 | $12.32 | $12.33 | $12.25 | $12.30 | $8.80 | 68,740 |
| 2015-11-04 | $12.30 | $12.30 | $12.22 | $12.29 | $8.79 | 85,248 |
| 2015-11-03 | $12.28 | $12.40 | $12.27 | $12.30 | $8.80 | 118,349 |
| 2015-11-02 | $12.18 | $12.30 | $12.16 | $12.30 | $8.80 | 69,759 |
| 2015-10-30 | $12.07 | $12.21 | $12.07 | $12.19 | $8.72 | 42,043 |
| 2015-10-29 | $12.04 | $12.12 | $12.04 | $12.11 | $8.66 | 24,884 |
| 2015-10-28 | $12.04 | $12.13 | $12.01 | $12.04 | $8.61 | 31,156 |
| 2015-10-27 | $12.12 | $12.12 | $12.06 | $12.06 | $8.62 | 53,366 |
| 2015-10-26 | $12.04 | $12.14 | $12.04 | $12.12 | $8.67 | 31,713 |
| 2015-10-23 | $12.02 | $12.10 | $12.02 | $12.07 | $8.63 | 57,217 |
| 2015-10-22 | $12.03 | $12.12 | $12.03 | $12.12 | $8.67 | 63,448 |
| 2015-10-21 | $12.01 | $12.06 | $11.97 | $12.03 | $8.60 | 29,567 |
| 2015-10-20 | $11.92 | $12.01 | $11.91 | $12.01 | $8.59 | 48,477 |
| 2015-10-19 | $11.96 | $11.99 | $11.91 | $11.93 | $8.53 | 36,089 |
| 2015-10-16 | $11.94 | $11.97 | $11.92 | $11.94 | $8.54 | 57,604 |
| 2015-10-15 | $11.98 | $11.98 | $11.91 | $11.94 | $8.54 | 25,164 |
| 2015-10-14 | $11.98 | $12.01 | $11.96 | $12.00 | $8.54 | 44,720 |
| 2015-10-13 | $11.99 | $12.02 | $11.97 | $11.97 | $8.52 | 25,671 |
| 2015-10-12 | $12.04 | $12.05 | $11.98 | $12.00 | $8.54 | 19,824 |
| 2015-10-09 | $11.89 | $12.03 | $11.89 | $12.03 | $8.56 | 73,866 |
| 2015-10-08 | $11.89 | $11.96 | $11.87 | $11.96 | $8.51 | 50,778 |
| 2015-10-07 | $11.93 | $11.93 | $11.86 | $11.90 | $8.46 | 49,908 |
| 2015-10-06 | $11.84 | $11.91 | $11.81 | $11.89 | $8.46 | 25,479 |
| 2015-10-05 | $11.88 | $11.88 | $11.84 | $11.86 | $8.44 | 26,812 |
| 2015-10-02 | $11.87 | $11.94 | $11.83 | $11.83 | $8.42 | 62,961 |
| 2015-10-01 | $11.85 | $11.91 | $11.85 | $11.87 | $8.44 | 67,682 |
| 2015-09-30 | $11.80 | $11.88 | $11.78 | $11.86 | $8.44 | 78,202 |
| 2015-09-29 | $11.77 | $11.81 | $11.75 | $11.78 | $8.38 | 33,212 |
| 2015-09-28 | $11.75 | $11.80 | $11.75 | $11.76 | $8.37 | 41,343 |
| 2015-09-25 | $11.73 | $11.80 | $11.73 | $11.76 | $8.37 | 35,192 |
| 2015-09-24 | $11.79 | $11.83 | $11.79 | $11.80 | $8.39 | 37,986 |
| 2015-09-23 | $11.79 | $11.81 | $11.77 | $11.81 | $8.40 | 28,382 |
| 2015-09-22 | $11.68 | $11.79 | $11.68 | $11.79 | $8.39 | 42,109 |
| 2015-09-21 | $11.79 | $11.82 | $11.71 | $11.72 | $8.34 | 41,384 |
| 2015-09-18 | $11.64 | $11.80 | $11.64 | $11.76 | $8.37 | 22,593 |
| 2015-09-17 | $11.59 | $11.75 | $11.55 | $11.74 | $8.35 | 34,360 |
| 2015-09-16 | $11.54 | $11.60 | $11.52 | $11.59 | $8.25 | 48,038 |
| 2015-09-15 | $11.59 | $11.63 | $11.54 | $11.58 | $8.24 | 43,130 |
| 2015-09-14 | $11.72 | $11.73 | $11.66 | $11.67 | $8.26 | 46,403 |
| 2015-09-11 | $11.70 | $11.76 | $11.68 | $11.68 | $8.26 | 31,927 |
| 2015-09-10 | $11.75 | $11.78 | $11.70 | $11.72 | $8.29 | 26,525 |
| 2015-09-09 | $11.72 | $11.78 | $11.72 | $11.75 | $8.31 | 37,326 |
| 2015-09-08 | $11.73 | $11.80 | $11.73 | $11.73 | $8.30 | 57,892 |
| 2015-09-04 | $11.64 | $11.81 | $11.64 | $11.78 | $8.34 | 54,216 |
| 2015-09-03 | $11.61 | $11.69 | $11.61 | $11.68 | $8.26 | 47,195 |
| 2015-09-02 | $11.58 | $11.64 | $11.55 | $11.59 | $8.20 | 41,392 |
| 2015-09-01 | $11.58 | $11.63 | $11.57 | $11.63 | $8.23 | 36,968 |
BNY Mellon Municipal Bond Infrastructure Fund Inc (DMB) News Headlines
Recent BNY Mellon Municipal Bond Infrastructure Fund Inc (DMB) News
Similar Companies to BNY Mellon Municipal Bond Infrastructure Fund Inc (DMB) 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 | -- | -- | -- |