DTF Tax-Free Income Inc (DTF) Exchange: NYSE
Data as of May 2, 2025
$11.18 ($0.00) 0.00%
DTF Tax-Free Income Inc - Daily Information
Click for more stock information on DTF Tax-Free Income Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.21 |
| Previous Close | $11.18 |
| High | $11.22 |
| Low | $11.15 |
| Adjusted Open | $11.21 |
| Previous Adjusted Close | $11.18 |
| Adjusted High | $11.22 |
| Adjusted Low | $11.15 |
About DTF Tax-Free Income Inc (DTF)
DTF Tax-Free Income Common
Invest in DTF Tax-Free Income Inc (DTF)
Historical Stock Data for DTF Tax-Free Income Inc (DTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.21 | $11.22 | $11.15 | $11.18 | $11.18 | 7,196 |
| 2025-04-24 | $11.14 | $11.18 | $11.14 | $11.18 | $11.18 | 743 |
| 2025-04-23 | $11.11 | $11.18 | $11.09 | $11.13 | $11.13 | 5,714 |
| 2025-04-22 | $11.05 | $11.08 | $11.05 | $11.05 | $11.05 | 507 |
| 2025-04-21 | $11.10 | $11.11 | $11.06 | $11.06 | $11.06 | 19,296 |
| 2025-04-17 | $11.17 | $11.17 | $11.10 | $11.10 | $11.10 | 284 |
| 2025-04-16 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 831 |
| 2025-04-15 | $11.15 | $11.15 | $11.10 | $11.13 | $11.13 | 3,145 |
| 2025-04-14 | $11.18 | $11.23 | $11.15 | $11.15 | $11.12 | 11,969 |
| 2025-04-11 | $11.19 | $11.19 | $10.95 | $11.12 | $11.12 | 18,447 |
| 2025-04-10 | $11.24 | $11.29 | $11.07 | $11.08 | $11.08 | 34,345 |
| 2025-04-09 | $11.00 | $11.16 | $10.98 | $11.12 | $11.12 | 6,371 |
| 2025-04-08 | $11.15 | $11.15 | $10.95 | $11.04 | $11.04 | 13,082 |
| 2025-04-07 | $11.09 | $11.10 | $11.05 | $11.10 | $11.10 | 27,776 |
| 2025-04-04 | $11.26 | $11.30 | $11.21 | $11.23 | $11.23 | 2,619 |
| 2025-04-03 | $11.25 | $11.27 | $11.25 | $11.25 | $11.25 | 2,015 |
| 2025-04-02 | $11.25 | $11.29 | $11.25 | $11.27 | $11.27 | 5,616 |
| 2025-04-01 | $11.23 | $11.33 | $11.22 | $11.25 | $11.25 | 3,706 |
| 2025-03-31 | $11.25 | $11.36 | $11.20 | $11.21 | $11.21 | 5,774 |
| 2025-03-28 | $11.26 | $11.30 | $11.22 | $11.25 | $11.25 | 8,829 |
| 2025-03-27 | $11.24 | $11.25 | $11.23 | $11.24 | $11.24 | 2,387 |
| 2025-03-26 | $11.29 | $11.29 | $11.23 | $11.24 | $11.24 | 2,791 |
| 2025-03-25 | $11.33 | $11.33 | $11.30 | $11.30 | $11.30 | 1,686 |
| 2025-03-24 | $11.30 | $11.33 | $11.26 | $11.29 | $11.29 | 10,997 |
| 2025-03-21 | $11.23 | $11.27 | $11.21 | $11.26 | $11.26 | 2,420 |
| 2025-03-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 3,541 |
| 2025-03-19 | $11.22 | $11.23 | $11.17 | $11.18 | $11.18 | 14,197 |
| 2025-03-18 | $11.22 | $11.22 | $11.19 | $11.19 | $11.19 | 2,583 |
| 2025-03-17 | $11.23 | $11.23 | $11.21 | $11.23 | $11.23 | 3,758 |
| 2025-03-14 | $11.22 | $11.25 | $11.22 | $11.25 | $11.22 | 1,515 |
| 2025-03-13 | $11.33 | $11.33 | $11.26 | $11.27 | $11.23 | 5,286 |
| 2025-03-12 | $11.30 | $11.31 | $11.27 | $11.27 | $11.24 | 9,488 |
| 2025-03-11 | $11.32 | $11.32 | $11.28 | $11.28 | $11.25 | 1,575 |
| 2025-03-10 | $11.32 | $11.32 | $11.28 | $11.28 | $11.25 | 4,646 |
| 2025-03-07 | $11.32 | $11.32 | $11.29 | $11.30 | $11.30 | 5,077 |
| 2025-03-06 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 51,893 |
| 2025-03-05 | $11.30 | $11.31 | $11.29 | $11.29 | $11.29 | 40,531 |
| 2025-03-04 | $11.29 | $11.31 | $11.29 | $11.31 | $11.31 | 3,116 |
| 2025-03-03 | $11.32 | $11.36 | $11.29 | $11.30 | $11.30 | 27,021 |
| 2025-02-28 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 5,509 |
| 2025-02-27 | $11.37 | $11.40 | $11.34 | $11.40 | $11.40 | 13,278 |
| 2025-02-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 210 |
| 2025-02-25 | $11.33 | $11.37 | $11.33 | $11.37 | $11.37 | 4,498 |
| 2025-02-24 | $11.30 | $11.35 | $11.29 | $11.35 | $11.35 | 8,235 |
| 2025-02-21 | $11.32 | $11.32 | $11.31 | $11.31 | $11.31 | 897 |
| 2025-02-20 | $11.34 | $11.36 | $11.26 | $11.29 | $11.29 | 14,691 |
| 2025-02-19 | $11.39 | $11.39 | $11.33 | $11.35 | $11.35 | 1,327 |
| 2025-02-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 306 |
| 2025-02-14 | $11.33 | $11.38 | $11.33 | $11.35 | $11.32 | 15,787 |
| 2025-02-13 | $11.32 | $11.37 | $11.31 | $11.34 | $11.31 | 1,308 |
| 2025-02-12 | $11.36 | $11.36 | $11.30 | $11.32 | $11.28 | 4,270 |
| 2025-02-11 | $11.30 | $11.37 | $11.30 | $11.36 | $11.33 | 35,717 |
| 2025-02-10 | $11.33 | $11.36 | $11.31 | $11.34 | $11.31 | 6,869 |
| 2025-02-07 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 238 |
| 2025-02-06 | $11.30 | $11.35 | $11.30 | $11.35 | $11.35 | 735 |
| 2025-02-05 | $11.31 | $11.32 | $11.29 | $11.30 | $11.30 | 3,424 |
| 2025-02-04 | $11.29 | $11.33 | $11.25 | $11.29 | $11.29 | 3,266 |
| 2025-02-03 | $11.28 | $11.35 | $11.28 | $11.33 | $11.33 | 2,704 |
| 2025-01-31 | $11.29 | $11.32 | $11.27 | $11.32 | $11.32 | 5,360 |
| 2025-01-30 | $11.30 | $11.32 | $11.26 | $11.28 | $11.28 | 27,619 |
| 2025-01-29 | $11.28 | $11.28 | $11.25 | $11.27 | $11.27 | 1,028 |
| 2025-01-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 24 |
| 2025-01-27 | $11.23 | $11.29 | $11.23 | $11.25 | $11.25 | 626 |
| 2025-01-24 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 2,908 |
| 2025-01-23 | $11.21 | $11.22 | $11.16 | $11.20 | $11.20 | 5,454 |
| 2025-01-22 | $11.29 | $11.29 | $11.20 | $11.25 | $11.25 | 552 |
| 2025-01-21 | $11.45 | $11.45 | $11.24 | $11.25 | $11.25 | 2,365 |
| 2025-01-17 | $11.21 | $11.23 | $11.20 | $11.22 | $11.22 | 43,285 |
| 2025-01-16 | $11.22 | $11.23 | $11.20 | $11.21 | $11.21 | 18,418 |
| 2025-01-15 | $11.27 | $11.31 | $11.26 | $11.28 | $11.28 | 104,997 |
| 2025-01-14 | $11.22 | $11.24 | $11.22 | $11.24 | $11.21 | 5,284 |
| 2025-01-13 | $11.16 | $11.17 | $11.14 | $11.16 | $11.12 | 2,094 |
| 2025-01-10 | $11.14 | $11.20 | $11.14 | $11.17 | $11.13 | 19,678 |
| 2025-01-08 | $11.25 | $11.25 | $11.13 | $11.16 | $11.13 | 29,529 |
| 2025-01-07 | $11.25 | $11.25 | $11.19 | $11.19 | $11.16 | 1,373 |
| 2025-01-06 | $11.23 | $11.28 | $11.23 | $11.27 | $11.24 | 25,768 |
| 2025-01-03 | $11.26 | $11.30 | $11.24 | $11.29 | $11.26 | 10,732 |
| 2025-01-02 | $11.24 | $11.24 | $11.20 | $11.23 | $11.20 | 4,366 |
| 2024-12-31 | $11.17 | $11.22 | $11.17 | $11.22 | $11.18 | 12,602 |
| 2024-12-30 | $11.13 | $11.17 | $11.13 | $11.17 | $11.14 | 46,441 |
| 2024-12-27 | $11.07 | $11.13 | $11.07 | $11.13 | $11.13 | 97,002 |
| 2024-12-26 | $10.97 | $11.09 | $10.97 | $11.06 | $11.06 | 64,541 |
| 2024-12-24 | $10.89 | $10.96 | $10.87 | $10.95 | $10.95 | 98,861 |
| 2024-12-23 | $11.03 | $11.05 | $10.83 | $10.86 | $10.86 | 100,849 |
| 2024-12-20 | $11.09 | $11.11 | $11.00 | $11.00 | $11.00 | 17,909 |
| 2024-12-19 | $11.24 | $11.24 | $11.02 | $11.04 | $11.04 | 63,922 |
| 2024-12-18 | $11.23 | $11.24 | $11.20 | $11.22 | $11.22 | 13,914 |
| 2024-12-17 | $11.24 | $11.28 | $11.21 | $11.24 | $11.24 | 115,402 |
| 2024-12-16 | $11.31 | $11.33 | $11.28 | $11.30 | $11.30 | 94,670 |
| 2024-12-13 | $11.36 | $11.36 | $11.28 | $11.32 | $11.29 | 131,888 |
| 2024-12-12 | $11.35 | $11.38 | $11.35 | $11.38 | $11.35 | 12,891 |
| 2024-12-11 | $11.31 | $11.38 | $11.31 | $11.37 | $11.34 | 6,069 |
| 2024-12-10 | $11.31 | $11.32 | $11.27 | $11.31 | $11.28 | 5,931 |
| 2024-12-09 | $11.30 | $11.34 | $11.30 | $11.31 | $11.28 | 2,902 |
| 2024-12-06 | $11.30 | $11.32 | $11.30 | $11.32 | $11.28 | 11,325 |
| 2024-12-05 | $11.25 | $11.30 | $11.24 | $11.29 | $11.26 | 24,306 |
| 2024-12-04 | $11.25 | $11.28 | $11.25 | $11.26 | $11.23 | 58,223 |
| 2024-12-03 | $11.31 | $11.31 | $11.24 | $11.26 | $11.23 | 79,009 |
| 2024-12-02 | $11.28 | $11.42 | $11.24 | $11.24 | $11.21 | 21,309 |
| 2024-11-29 | $11.33 | $11.33 | $11.27 | $11.27 | $11.24 | 2,189 |
| 2024-11-27 | $11.31 | $11.31 | $11.22 | $11.29 | $11.26 | 9,260 |
| 2024-11-26 | $11.27 | $11.28 | $11.26 | $11.28 | $11.25 | 7,206 |
| 2024-11-25 | $11.32 | $11.32 | $11.19 | $11.26 | $11.23 | 18,272 |
| 2024-11-22 | $11.23 | $11.29 | $11.23 | $11.26 | $11.23 | 2,991 |
| 2024-11-21 | $11.27 | $11.29 | $11.11 | $11.24 | $11.21 | 22,462 |
| 2024-11-20 | $11.24 | $11.29 | $11.24 | $11.28 | $11.25 | 5,881 |
| 2024-11-19 | $11.29 | $11.29 | $11.21 | $11.26 | $11.23 | 66,440 |
| 2024-11-18 | $11.24 | $11.29 | $11.24 | $11.29 | $11.26 | 5,919 |
| 2024-11-15 | $11.27 | $11.27 | $11.23 | $11.27 | $11.27 | 8,553 |
| 2024-11-14 | $11.27 | $11.33 | $11.25 | $11.31 | $11.31 | 7,080 |
| 2024-11-13 | $11.33 | $11.37 | $11.33 | $11.33 | $11.33 | 2,693 |
| 2024-11-12 | $11.36 | $11.36 | $11.29 | $11.33 | $11.33 | 8,750 |
| 2024-11-11 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 5,289 |
| 2024-11-08 | $11.31 | $11.45 | $11.31 | $11.36 | $11.36 | 45,197 |
| 2024-11-07 | $11.26 | $11.29 | $11.26 | $11.26 | $11.26 | 1,256 |
| 2024-11-06 | $11.24 | $11.25 | $11.20 | $11.22 | $11.22 | 5,280 |
| 2024-11-05 | $11.31 | $11.31 | $11.23 | $11.26 | $11.26 | 7,370 |
| 2024-11-04 | $11.28 | $11.35 | $11.28 | $11.35 | $11.35 | 1,223 |
| 2024-11-01 | $11.20 | $11.25 | $11.20 | $11.22 | $11.22 | 4,189 |
| 2024-10-31 | $11.21 | $11.22 | $11.19 | $11.19 | $11.19 | 1,276 |
| 2024-10-30 | $11.17 | $11.22 | $11.17 | $11.20 | $11.20 | 7,201 |
| 2024-10-29 | $11.19 | $11.19 | $11.16 | $11.16 | $11.16 | 34,181 |
| 2024-10-28 | $11.18 | $11.20 | $11.18 | $11.20 | $11.20 | 7,592 |
| 2024-10-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 9,731 |
| 2024-10-24 | $11.24 | $11.24 | $11.20 | $11.21 | $11.21 | 5,725 |
| 2024-10-23 | $11.25 | $11.25 | $11.22 | $11.22 | $11.22 | 4,435 |
| 2024-10-22 | $11.26 | $11.30 | $11.25 | $11.30 | $11.30 | 8,546 |
| 2024-10-21 | $11.30 | $11.30 | $11.26 | $11.27 | $11.27 | 19,760 |
| 2024-10-18 | $11.27 | $11.31 | $11.27 | $11.31 | $11.31 | 1,230 |
| 2024-10-17 | $11.29 | $11.30 | $11.28 | $11.28 | $11.28 | 1,873 |
| 2024-10-16 | $11.27 | $11.29 | $11.26 | $11.29 | $11.29 | 1,593 |
| 2024-10-15 | $11.28 | $11.31 | $11.25 | $11.29 | $11.29 | 16,053 |
| 2024-10-14 | $11.29 | $11.31 | $11.29 | $11.31 | $11.27 | 19,319 |
| 2024-10-11 | $11.24 | $11.30 | $11.24 | $11.30 | $11.30 | 15,580 |
| 2024-10-10 | $11.28 | $11.30 | $11.28 | $11.30 | $11.30 | 356 |
| 2024-10-09 | $11.24 | $11.31 | $11.24 | $11.28 | $11.28 | 12,444 |
| 2024-10-08 | $11.26 | $11.28 | $11.25 | $11.27 | $11.27 | 18,110 |
| 2024-10-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 20,835 |
| 2024-10-04 | $11.25 | $11.26 | $11.25 | $11.25 | $11.25 | 2,916 |
| 2024-10-03 | $11.31 | $11.31 | $11.25 | $11.25 | $11.25 | 38,369 |
| 2024-10-02 | $11.30 | $11.30 | $11.28 | $11.28 | $11.28 | 3,212 |
| 2024-10-01 | $11.29 | $11.31 | $11.26 | $11.30 | $11.30 | 12,571 |
| 2024-09-30 | $11.25 | $11.28 | $11.25 | $11.27 | $11.27 | 10,980 |
| 2024-09-27 | $11.26 | $11.26 | $11.23 | $11.24 | $11.24 | 16,658 |
| 2024-09-26 | $11.25 | $11.26 | $11.22 | $11.22 | $11.22 | 7,197 |
| 2024-09-25 | $11.27 | $11.29 | $11.26 | $11.26 | $11.26 | 16,232 |
| 2024-09-24 | $11.27 | $11.28 | $11.25 | $11.25 | $11.25 | 15,369 |
| 2024-09-23 | $11.30 | $11.31 | $11.25 | $11.27 | $11.27 | 10,516 |
| 2024-09-20 | $11.29 | $11.34 | $11.29 | $11.30 | $11.30 | 35,336 |
| 2024-09-19 | $11.33 | $11.33 | $11.29 | $11.29 | $11.29 | 4,291 |
| 2024-09-18 | $11.33 | $11.33 | $11.29 | $11.30 | $11.30 | 3,485 |
| 2024-09-17 | $11.37 | $11.39 | $11.31 | $11.32 | $11.32 | 10,694 |
| 2024-09-16 | $11.35 | $11.41 | $11.25 | $11.35 | $11.35 | 69,852 |
| 2024-09-13 | $11.45 | $11.45 | $11.41 | $11.41 | $11.38 | 7,230 |
| 2024-09-12 | $11.44 | $11.44 | $11.39 | $11.41 | $11.38 | 17,995 |
| 2024-09-11 | $11.30 | $11.40 | $11.30 | $11.34 | $11.31 | 5,894 |
| 2024-09-10 | $11.31 | $11.33 | $11.31 | $11.31 | $11.28 | 1,145 |
| 2024-09-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 150 |
| 2024-09-06 | $11.30 | $11.32 | $11.30 | $11.30 | $11.27 | 5,207 |
| 2024-09-05 | $11.26 | $11.29 | $11.26 | $11.28 | $11.25 | 6,268 |
| 2024-09-04 | $11.29 | $11.29 | $11.25 | $11.26 | $11.23 | 2,690 |
| 2024-09-03 | $11.18 | $11.32 | $11.18 | $11.29 | $11.26 | 1,762 |
| 2024-08-30 | $11.30 | $11.30 | $11.15 | $11.23 | $11.20 | 12,494 |
| 2024-08-29 | $11.27 | $11.31 | $11.27 | $11.27 | $11.24 | 4,696 |
| 2024-08-28 | $11.29 | $11.29 | $11.25 | $11.27 | $11.23 | 4,262 |
| 2024-08-27 | $11.23 | $11.31 | $11.13 | $11.28 | $11.25 | 14,313 |
| 2024-08-26 | $11.19 | $11.29 | $11.19 | $11.27 | $11.24 | 416 |
| 2024-08-23 | $11.29 | $11.30 | $11.21 | $11.26 | $11.22 | 4,103 |
| 2024-08-22 | $11.25 | $11.25 | $11.22 | $11.25 | $11.21 | 2,052 |
| 2024-08-21 | $11.30 | $11.32 | $11.30 | $11.31 | $11.28 | 405 |
| 2024-08-20 | $11.28 | $11.32 | $11.27 | $11.27 | $11.24 | 2,151 |
| 2024-08-19 | $11.32 | $11.34 | $11.30 | $11.30 | $11.27 | 3,511 |
| 2024-08-16 | $11.32 | $11.32 | $11.30 | $11.32 | $11.29 | 5,263 |
| 2024-08-15 | $11.28 | $11.29 | $11.26 | $11.29 | $11.26 | 2,298 |
| 2024-08-14 | $11.27 | $11.35 | $11.27 | $11.35 | $11.28 | 3,877 |
| 2024-08-13 | $11.25 | $11.31 | $11.23 | $11.29 | $11.22 | 24,918 |
| 2024-08-12 | $11.22 | $11.22 | $11.22 | $11.22 | $11.16 | 232 |
| 2024-08-09 | $11.25 | $11.25 | $11.17 | $11.18 | $11.18 | 12,560 |
| 2024-08-08 | $11.25 | $11.27 | $11.22 | $11.23 | $11.23 | 8,683 |
| 2024-08-07 | $11.15 | $11.26 | $11.15 | $11.26 | $11.26 | 17,807 |
| 2024-08-06 | $11.13 | $11.17 | $11.13 | $11.13 | $11.13 | 10,421 |
| 2024-08-05 | $11.23 | $11.23 | $11.06 | $11.13 | $11.13 | 13,540 |
| 2024-08-02 | $11.17 | $11.24 | $11.17 | $11.22 | $11.22 | 18,151 |
| 2024-08-01 | $11.17 | $11.17 | $11.15 | $11.15 | $11.15 | 1,747 |
| 2024-07-31 | $11.09 | $11.19 | $11.08 | $11.17 | $11.17 | 63,703 |
| 2024-07-30 | $11.09 | $11.09 | $11.08 | $11.09 | $11.09 | 11,881 |
| 2024-07-29 | $11.09 | $11.09 | $11.08 | $11.09 | $11.09 | 4,546 |
| 2024-07-26 | $11.09 | $11.09 | $11.07 | $11.07 | $11.07 | 13,013 |
| 2024-07-25 | $11.05 | $11.09 | $11.05 | $11.07 | $11.07 | 953 |
| 2024-07-24 | $11.03 | $11.09 | $11.01 | $11.09 | $11.09 | 32,225 |
| 2024-07-23 | $11.00 | $11.09 | $11.00 | $11.06 | $11.06 | 3,997 |
| 2024-07-22 | $10.98 | $11.00 | $10.98 | $11.00 | $11.00 | 331 |
| 2024-07-19 | $11.00 | $11.03 | $10.98 | $11.03 | $11.03 | 4,862 |
| 2024-07-18 | $11.04 | $11.07 | $11.02 | $11.04 | $11.04 | 14,491 |
| 2024-07-17 | $11.03 | $11.05 | $11.03 | $11.04 | $11.04 | 11,533 |
| 2024-07-16 | $11.08 | $11.11 | $11.04 | $11.09 | $11.09 | 13,799 |
| 2024-07-15 | $11.05 | $11.07 | $11.02 | $11.02 | $11.02 | 15,761 |
| 2024-07-12 | $11.10 | $11.11 | $11.09 | $11.11 | $11.11 | 5,506 |
| 2024-07-11 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 7,355 |
| 2024-07-10 | $11.06 | $11.08 | $11.03 | $11.03 | $11.03 | 3,745 |
| 2024-07-09 | $11.05 | $11.06 | $11.01 | $11.02 | $11.02 | 16,315 |
| 2024-07-08 | $11.01 | $11.03 | $11.01 | $11.02 | $11.02 | 1,503 |
| 2024-07-05 | $11.06 | $11.08 | $11.05 | $11.05 | $11.05 | 12,817 |
| 2024-07-03 | $11.00 | $11.06 | $11.00 | $11.05 | $11.05 | 17,287 |
| 2024-07-02 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 3,877 |
| 2024-07-01 | $10.91 | $10.99 | $10.90 | $10.95 | $10.95 | 18,851 |
| 2024-06-28 | $11.05 | $11.05 | $10.96 | $10.96 | $10.96 | 13,152 |
| 2024-06-27 | $11.00 | $11.05 | $11.00 | $11.03 | $11.03 | 13,405 |
| 2024-06-26 | $11.00 | $11.00 | $10.94 | $10.99 | $10.99 | 15,693 |
| 2024-06-25 | $10.95 | $11.00 | $10.94 | $10.98 | $10.98 | 2,785 |
| 2024-06-24 | $10.94 | $10.97 | $10.94 | $10.95 | $10.95 | 4,669 |
| 2024-06-21 | $10.91 | $11.00 | $10.91 | $11.00 | $11.00 | 13,869 |
| 2024-06-20 | $10.94 | $10.97 | $10.91 | $10.94 | $10.94 | 24,926 |
| 2024-06-18 | $11.00 | $11.00 | $10.97 | $10.97 | $10.97 | 15,645 |
| 2024-06-17 | $10.96 | $10.98 | $10.95 | $10.96 | $10.96 | 22,549 |
| 2024-06-14 | $11.02 | $11.03 | $11.02 | $11.03 | $11.00 | 22,294 |
| 2024-06-13 | $11.05 | $11.05 | $11.00 | $11.02 | $10.99 | 32,425 |
| 2024-06-12 | $10.95 | $11.03 | $10.95 | $11.02 | $10.99 | 11,364 |
| 2024-06-11 | $10.89 | $10.95 | $10.89 | $10.91 | $10.88 | 15,853 |
| 2024-06-10 | $10.95 | $10.97 | $10.86 | $10.88 | $10.85 | 19,795 |
| 2024-06-07 | $10.91 | $10.93 | $10.88 | $10.93 | $10.93 | 10,231 |
| 2024-06-06 | $10.93 | $10.94 | $10.92 | $10.93 | $10.93 | 9,410 |
| 2024-06-05 | $10.92 | $10.95 | $10.92 | $10.95 | $10.95 | 1,904 |
| 2024-06-04 | $10.90 | $10.94 | $10.90 | $10.93 | $10.93 | 3,498 |
| 2024-06-03 | $10.85 | $10.92 | $10.85 | $10.90 | $10.90 | 6,879 |
| 2024-05-31 | $10.81 | $10.88 | $10.81 | $10.86 | $10.86 | 27,214 |
| 2024-05-30 | $10.78 | $10.86 | $10.78 | $10.78 | $10.78 | 5,398 |
| 2024-05-29 | $10.80 | $10.81 | $10.75 | $10.77 | $10.77 | 15,279 |
| 2024-05-28 | $10.86 | $10.86 | $10.76 | $10.81 | $10.81 | 7,421 |
| 2024-05-24 | $10.87 | $10.88 | $10.85 | $10.86 | $10.86 | 8,416 |
| 2024-05-23 | $10.84 | $10.87 | $10.84 | $10.86 | $10.86 | 10,043 |
| 2024-05-22 | $10.87 | $10.91 | $10.87 | $10.88 | $10.88 | 15,594 |
| 2024-05-21 | $10.94 | $10.95 | $10.88 | $10.88 | $10.88 | 16,156 |
| 2024-05-20 | $10.90 | $10.94 | $10.90 | $10.93 | $10.93 | 11,901 |
| 2024-05-17 | $10.88 | $10.91 | $10.88 | $10.91 | $10.91 | 12,919 |
| 2024-05-16 | $10.91 | $10.92 | $10.89 | $10.90 | $10.90 | 13,735 |
| 2024-05-15 | $10.86 | $10.95 | $10.86 | $10.90 | $10.90 | 17,937 |
| 2024-05-14 | $10.87 | $10.88 | $10.85 | $10.88 | $10.88 | 6,429 |
| 2024-05-13 | $10.92 | $10.92 | $10.88 | $10.91 | $10.88 | 16,962 |
| 2024-05-10 | $10.89 | $10.93 | $10.89 | $10.91 | $10.87 | 6,509 |
| 2024-05-09 | $10.92 | $10.94 | $10.91 | $10.92 | $10.89 | 7,831 |
| 2024-05-08 | $10.88 | $10.93 | $10.88 | $10.93 | $10.90 | 3,638 |
| 2024-05-07 | $10.92 | $11.02 | $10.89 | $10.90 | $10.86 | 7,145 |
| 2024-05-06 | $10.91 | $11.01 | $10.88 | $10.91 | $10.88 | 19,164 |
| 2024-05-03 | $10.86 | $11.05 | $10.86 | $10.91 | $10.88 | 26,833 |
| 2024-05-02 | $10.86 | $10.86 | $10.84 | $10.84 | $10.81 | 768 |
| 2024-05-01 | $10.80 | $10.88 | $10.80 | $10.86 | $10.83 | 11,658 |
| 2024-04-30 | $10.83 | $10.84 | $10.81 | $10.83 | $10.80 | 13,737 |
| 2024-04-29 | $10.75 | $10.85 | $10.74 | $10.83 | $10.80 | 12,494 |
| 2024-04-26 | $10.77 | $10.80 | $10.72 | $10.75 | $10.75 | 7,753 |
| 2024-04-25 | $10.74 | $10.74 | $10.67 | $10.72 | $10.72 | 6,463 |
| 2024-04-24 | $10.74 | $10.75 | $10.74 | $10.74 | $10.74 | 3,733 |
| 2024-04-23 | $10.68 | $10.75 | $10.68 | $10.74 | $10.74 | 6,992 |
| 2024-04-22 | $10.77 | $10.77 | $10.64 | $10.64 | $10.64 | 3,570 |
| 2024-04-19 | $10.76 | $10.76 | $10.69 | $10.69 | $10.69 | 16,234 |
| 2024-04-18 | $10.68 | $10.68 | $10.65 | $10.67 | $10.67 | 5,219 |
| 2024-04-17 | $10.68 | $10.72 | $10.66 | $10.66 | $10.66 | 4,240 |
| 2024-04-16 | $10.65 | $10.65 | $10.63 | $10.64 | $10.64 | 6,965 |
| 2024-04-15 | $10.65 | $10.67 | $10.64 | $10.64 | $10.64 | 11,954 |
| 2024-04-12 | $10.68 | $10.73 | $10.68 | $10.70 | $10.70 | 6,779 |
| 2024-04-11 | $10.67 | $10.73 | $10.67 | $10.71 | $10.68 | 12,094 |
| 2024-04-10 | $10.71 | $10.71 | $10.67 | $10.67 | $10.64 | 22,767 |
| 2024-04-09 | $10.71 | $10.78 | $10.71 | $10.75 | $10.72 | 24,226 |
| 2024-04-08 | $10.70 | $10.76 | $10.70 | $10.75 | $10.72 | 24,422 |
| 2024-04-05 | $10.77 | $10.77 | $10.68 | $10.70 | $10.66 | 9,420 |
| 2024-04-04 | $10.74 | $10.74 | $10.70 | $10.70 | $10.67 | 21,099 |
| 2024-04-03 | $10.73 | $10.75 | $10.71 | $10.74 | $10.71 | 11,893 |
| 2024-04-02 | $10.73 | $10.73 | $10.69 | $10.72 | $10.69 | 6,661 |
| 2024-04-01 | $10.73 | $10.75 | $10.69 | $10.74 | $10.71 | 19,071 |
| 2024-03-28 | $10.80 | $10.84 | $10.69 | $10.75 | $10.72 | 66,603 |
| 2024-03-27 | $10.74 | $10.78 | $10.71 | $10.78 | $10.75 | 44,048 |
| 2024-03-26 | $10.74 | $10.75 | $10.71 | $10.73 | $10.70 | 40,751 |
| 2024-03-25 | $10.77 | $10.78 | $10.71 | $10.71 | $10.68 | 37,106 |
| 2024-03-22 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 4,681 |
| 2024-03-21 | $10.73 | $10.78 | $10.73 | $10.73 | $10.73 | 6,063 |
| 2024-03-20 | $10.78 | $10.78 | $10.74 | $10.75 | $10.75 | 17,505 |
| 2024-03-19 | $10.80 | $10.80 | $10.76 | $10.79 | $10.79 | 13,749 |
| 2024-03-18 | $10.77 | $10.78 | $10.76 | $10.78 | $10.78 | 10,041 |
| 2024-03-15 | $10.73 | $10.74 | $10.71 | $10.74 | $10.74 | 2,635 |
| 2024-03-14 | $10.67 | $10.72 | $10.65 | $10.72 | $10.72 | 32,082 |
| 2024-03-13 | $10.71 | $10.77 | $10.65 | $10.77 | $10.74 | 42,650 |
| 2024-03-12 | $10.74 | $10.75 | $10.67 | $10.67 | $10.67 | 35,958 |
| 2024-03-11 | $10.77 | $10.79 | $10.74 | $10.74 | $10.74 | 11,752 |
| 2024-03-08 | $10.77 | $10.79 | $10.75 | $10.76 | $10.76 | 37,382 |
| 2024-03-07 | $10.79 | $10.81 | $10.77 | $10.77 | $10.77 | 13,256 |
| 2024-03-06 | $10.78 | $10.80 | $10.78 | $10.78 | $10.78 | 7,286 |
| 2024-03-05 | $10.79 | $10.81 | $10.78 | $10.78 | $10.78 | 17,254 |
| 2024-03-04 | $10.84 | $10.85 | $10.77 | $10.77 | $10.77 | 30,303 |
| 2024-03-01 | $10.81 | $10.85 | $10.79 | $10.83 | $10.83 | 44,835 |
| 2024-02-29 | $10.84 | $10.86 | $10.82 | $10.82 | $10.82 | 33,996 |
| 2024-02-28 | $10.86 | $10.90 | $10.83 | $10.85 | $10.85 | 21,140 |
| 2024-02-27 | $10.88 | $10.93 | $10.84 | $10.84 | $10.84 | 17,819 |
| 2024-02-26 | $10.95 | $10.95 | $10.88 | $10.90 | $10.90 | 37,580 |
| 2024-02-23 | $10.95 | $10.95 | $10.92 | $10.94 | $10.94 | 54,752 |
| 2024-02-22 | $10.96 | $10.97 | $10.92 | $10.92 | $10.92 | 3,838 |
| 2024-02-21 | $10.99 | $10.99 | $10.95 | $10.95 | $10.95 | 836 |
| 2024-02-20 | $10.91 | $10.94 | $10.91 | $10.94 | $10.94 | 5,646 |
| 2024-02-16 | $11.00 | $11.00 | $10.90 | $10.93 | $10.93 | 9,088 |
| 2024-02-15 | $10.99 | $11.04 | $10.98 | $11.04 | $11.04 | 13,004 |
| 2024-02-14 | $10.92 | $10.98 | $10.92 | $10.94 | $10.94 | 21,266 |
| 2024-02-13 | $10.91 | $10.95 | $10.89 | $10.92 | $10.89 | 35,727 |
| 2024-02-12 | $10.88 | $10.95 | $10.88 | $10.95 | $10.92 | 19,536 |
| 2024-02-09 | $10.84 | $10.88 | $10.80 | $10.85 | $10.82 | 16,508 |
| 2024-02-08 | $10.84 | $10.84 | $10.80 | $10.81 | $10.78 | 31,756 |
| 2024-02-07 | $10.90 | $10.90 | $10.81 | $10.85 | $10.82 | 26,901 |
| 2024-02-06 | $10.78 | $10.90 | $10.78 | $10.88 | $10.85 | 39,684 |
| 2024-02-05 | $10.85 | $10.85 | $10.75 | $10.80 | $10.77 | 5,656 |
| 2024-02-02 | $10.92 | $10.92 | $10.81 | $10.83 | $10.80 | 20,824 |
| 2024-02-01 | $10.87 | $10.90 | $10.86 | $10.86 | $10.83 | 11,462 |
| 2024-01-31 | $10.90 | $10.90 | $10.83 | $10.85 | $10.82 | 15,735 |
| 2024-01-30 | $10.84 | $10.88 | $10.81 | $10.85 | $10.82 | 7,557 |
| 2024-01-29 | $10.85 | $10.85 | $10.80 | $10.84 | $10.81 | 6,013 |
| 2024-01-26 | $10.75 | $10.81 | $10.75 | $10.78 | $10.75 | 18,912 |
| 2024-01-25 | $10.75 | $10.88 | $10.75 | $10.79 | $10.76 | 8,282 |
| 2024-01-24 | $10.78 | $10.83 | $10.72 | $10.72 | $10.69 | 4,339 |
| 2024-01-23 | $10.76 | $10.83 | $10.73 | $10.73 | $10.70 | 11,097 |
| 2024-01-22 | $10.69 | $10.84 | $10.69 | $10.82 | $10.79 | 23,139 |
| 2024-01-19 | $10.70 | $10.70 | $10.65 | $10.68 | $10.65 | 9,641 |
| 2024-01-18 | $10.71 | $10.75 | $10.68 | $10.68 | $10.65 | 24,523 |
| 2024-01-17 | $10.77 | $10.77 | $10.68 | $10.73 | $10.70 | 40,629 |
| 2024-01-16 | $10.77 | $10.82 | $10.77 | $10.81 | $10.77 | 8,955 |
| 2024-01-12 | $10.77 | $10.83 | $10.71 | $10.82 | $10.82 | 40,372 |
| 2024-01-11 | $10.75 | $10.80 | $10.75 | $10.80 | $10.77 | 17,987 |
| 2024-01-10 | $10.80 | $10.81 | $10.76 | $10.78 | $10.75 | 20,128 |
| 2024-01-09 | $10.80 | $10.82 | $10.77 | $10.77 | $10.74 | 4,099 |
| 2024-01-08 | $10.84 | $10.86 | $10.81 | $10.83 | $10.80 | 14,541 |
| 2024-01-05 | $10.82 | $10.83 | $10.78 | $10.79 | $10.76 | 6,225 |
| 2024-01-04 | $10.78 | $10.80 | $10.78 | $10.80 | $10.80 | 4,532 |
| 2024-01-03 | $10.79 | $10.83 | $10.79 | $10.83 | $10.83 | 18,725 |
| 2024-01-02 | $10.72 | $10.79 | $10.71 | $10.79 | $10.79 | 11,129 |
| 2023-12-29 | $10.73 | $10.75 | $10.71 | $10.75 | $10.75 | 30,778 |
| 2023-12-28 | $10.72 | $10.79 | $10.69 | $10.74 | $10.74 | 115,497 |
| 2023-12-27 | $10.72 | $10.75 | $10.69 | $10.71 | $10.71 | 9,844 |
| 2023-12-26 | $10.76 | $10.76 | $10.70 | $10.70 | $10.70 | 57,602 |
| 2023-12-22 | $10.68 | $10.76 | $10.67 | $10.70 | $10.70 | 330,452 |
| 2023-12-21 | $10.71 | $10.79 | $10.67 | $10.68 | $10.68 | 109,773 |
| 2023-12-20 | $10.74 | $10.77 | $10.70 | $10.70 | $10.70 | 92,252 |
| 2023-12-19 | $10.78 | $10.80 | $10.68 | $10.73 | $10.73 | 65,483 |
| 2023-12-18 | $10.80 | $10.83 | $10.68 | $10.72 | $10.72 | 56,086 |
| 2023-12-15 | $10.84 | $10.84 | $10.74 | $10.74 | $10.74 | 70,805 |
| 2023-12-14 | $10.78 | $10.88 | $10.77 | $10.80 | $10.80 | 122,738 |
| 2023-12-13 | $10.69 | $10.76 | $10.63 | $10.73 | $10.70 | 211,876 |
| 2023-12-12 | $10.67 | $10.70 | $10.62 | $10.66 | $10.66 | 174,912 |
| 2023-12-11 | $10.67 | $10.73 | $10.63 | $10.65 | $10.65 | 80,062 |
| 2023-12-08 | $10.78 | $10.78 | $10.67 | $10.68 | $10.68 | 65,115 |
| 2023-12-07 | $10.85 | $10.87 | $10.72 | $10.74 | $10.74 | 77,938 |
| 2023-12-06 | $10.85 | $10.86 | $10.76 | $10.79 | $10.79 | 33,915 |
| 2023-12-05 | $10.79 | $10.86 | $10.76 | $10.81 | $10.81 | 21,621 |
| 2023-12-04 | $10.86 | $10.86 | $10.73 | $10.73 | $10.73 | 35,245 |
| 2023-12-01 | $10.87 | $10.89 | $10.81 | $10.84 | $10.84 | 65,107 |
| 2023-11-30 | $10.88 | $10.88 | $10.82 | $10.82 | $10.82 | 16,648 |
| 2023-11-29 | $10.89 | $10.91 | $10.80 | $10.88 | $10.88 | 82,603 |
| 2023-11-28 | $10.75 | $10.88 | $10.72 | $10.83 | $10.83 | 188,016 |
| 2023-11-27 | $10.83 | $10.87 | $10.74 | $10.81 | $10.81 | 99,374 |
| 2023-11-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 118 |
| 2023-11-22 | $10.83 | $10.90 | $10.81 | $10.84 | $10.84 | 37,910 |
| 2023-11-21 | $10.90 | $10.92 | $10.83 | $10.84 | $10.84 | 58,179 |
| 2023-11-20 | $10.90 | $10.91 | $10.85 | $10.90 | $10.90 | 78,961 |
| 2023-11-17 | $10.86 | $10.92 | $10.82 | $10.91 | $10.91 | 55,252 |
| 2023-11-16 | $10.84 | $10.98 | $10.83 | $10.92 | $10.92 | 103,077 |
| 2023-11-15 | $10.90 | $10.95 | $10.82 | $10.83 | $10.83 | 26,848 |
| 2023-11-14 | $10.85 | $11.04 | $10.85 | $10.94 | $10.94 | 55,283 |
| 2023-11-13 | $10.83 | $10.95 | $10.82 | $10.83 | $10.80 | 28,588 |
| 2023-11-10 | $10.83 | $10.95 | $10.79 | $10.85 | $10.82 | 22,223 |
| 2023-11-09 | $10.92 | $10.94 | $10.85 | $10.85 | $10.82 | 21,710 |
| 2023-11-08 | $10.91 | $10.99 | $10.90 | $10.95 | $10.92 | 10,466 |
| 2023-11-07 | $10.77 | $10.90 | $10.77 | $10.86 | $10.83 | 12,045 |
| 2023-11-06 | $10.80 | $10.85 | $10.73 | $10.79 | $10.76 | 17,453 |
| 2023-11-03 | $10.86 | $10.90 | $10.85 | $10.86 | $10.86 | 8,597 |
| 2023-11-02 | $10.62 | $10.83 | $10.62 | $10.82 | $10.82 | 15,053 |
| 2023-11-01 | $10.49 | $10.63 | $10.49 | $10.61 | $10.61 | 12,149 |
| 2023-10-31 | $10.44 | $10.59 | $10.42 | $10.51 | $10.51 | 9,931 |
| 2023-10-30 | $10.48 | $10.49 | $10.40 | $10.46 | $10.46 | 4,967 |
| 2023-10-27 | $10.55 | $10.61 | $10.49 | $10.51 | $10.51 | 3,483 |
| 2023-10-26 | $10.33 | $10.49 | $10.33 | $10.48 | $10.48 | 6,168 |
| 2023-10-25 | $10.50 | $10.56 | $10.29 | $10.37 | $10.37 | 19,186 |
| 2023-10-24 | $10.52 | $10.58 | $10.52 | $10.54 | $10.54 | 14,811 |
| 2023-10-23 | $10.50 | $10.54 | $10.50 | $10.52 | $10.52 | 10,964 |
| 2023-10-20 | $10.44 | $10.53 | $10.44 | $10.51 | $10.51 | 20,203 |
| 2023-10-19 | $10.40 | $10.43 | $10.40 | $10.42 | $10.42 | 14,295 |
| 2023-10-18 | $10.52 | $10.52 | $10.44 | $10.44 | $10.44 | 4,447 |
| 2023-10-17 | $10.58 | $10.58 | $10.52 | $10.54 | $10.54 | 15,451 |
| 2023-10-16 | $10.56 | $10.56 | $10.52 | $10.52 | $10.52 | 5,581 |
| 2023-10-13 | $10.59 | $10.63 | $10.54 | $10.63 | $10.63 | 2,625 |
| 2023-10-12 | $10.62 | $10.62 | $10.57 | $10.58 | $10.55 | 9,310 |
| 2023-10-11 | $10.64 | $10.74 | $10.64 | $10.64 | $10.61 | 5,641 |
| 2023-10-10 | $10.56 | $10.67 | $10.56 | $10.62 | $10.59 | 5,209 |
| 2023-10-09 | $10.58 | $10.65 | $10.57 | $10.57 | $10.54 | 12,253 |
| 2023-10-06 | $10.66 | $10.70 | $10.56 | $10.56 | $10.56 | 1,738 |
| 2023-10-05 | $10.65 | $10.70 | $10.59 | $10.61 | $10.61 | 5,737 |
| 2023-10-04 | $10.58 | $10.71 | $10.58 | $10.71 | $10.71 | 256 |
| 2023-10-03 | $10.65 | $10.80 | $10.56 | $10.56 | $10.56 | 22,914 |
| 2023-10-02 | $10.66 | $10.89 | $10.65 | $10.66 | $10.66 | 17,046 |
| 2023-09-29 | $10.71 | $10.87 | $10.65 | $10.67 | $10.67 | 33,899 |
| 2023-09-28 | $10.72 | $10.75 | $10.70 | $10.71 | $10.71 | 15,555 |
| 2023-09-27 | $10.73 | $10.73 | $10.65 | $10.70 | $10.70 | 5,131 |
| 2023-09-26 | $10.69 | $10.71 | $10.65 | $10.65 | $10.65 | 27,036 |
| 2023-09-25 | $10.79 | $10.80 | $10.68 | $10.69 | $10.69 | 4,914 |
| 2023-09-22 | $10.85 | $10.85 | $10.83 | $10.83 | $10.83 | 2,708 |
| 2023-09-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 24 |
| 2023-09-20 | $10.94 | $10.94 | $10.81 | $10.86 | $10.86 | 3,496 |
| 2023-09-19 | $10.84 | $10.90 | $10.74 | $10.82 | $10.82 | 22,072 |
| 2023-09-18 | $10.71 | $11.03 | $10.71 | $10.91 | $10.91 | 16,022 |
| 2023-09-15 | $10.91 | $10.98 | $10.80 | $10.82 | $10.82 | 10,782 |
| 2023-09-14 | $10.82 | $10.95 | $10.81 | $10.86 | $10.86 | 16,055 |
| 2023-09-13 | $11.03 | $11.04 | $10.95 | $10.95 | $10.91 | 1,518 |
| 2023-09-12 | $10.93 | $10.98 | $10.83 | $10.98 | $10.98 | 10,302 |
| 2023-09-11 | $11.04 | $11.05 | $10.89 | $10.99 | $10.99 | 22,709 |
| 2023-09-08 | $10.99 | $11.03 | $10.98 | $11.03 | $11.03 | 15,294 |
| 2023-09-07 | $11.01 | $11.02 | $10.93 | $10.95 | $10.95 | 9,416 |
| 2023-09-06 | $11.01 | $11.01 | $10.94 | $10.94 | $10.94 | 21,802 |
| 2023-09-05 | $11.03 | $11.03 | $10.86 | $10.97 | $10.97 | 36,892 |
| 2023-09-01 | $10.84 | $11.00 | $10.84 | $10.93 | $10.93 | 16,038 |
| 2023-08-31 | $10.83 | $10.97 | $10.75 | $10.89 | $10.89 | 30,528 |
| 2023-08-30 | $10.95 | $10.95 | $10.76 | $10.82 | $10.82 | 38,203 |
| 2023-08-29 | $10.87 | $10.96 | $10.70 | $10.80 | $10.80 | 80,842 |
| 2023-08-28 | $10.96 | $11.03 | $10.78 | $10.78 | $10.78 | 33,566 |
| 2023-08-25 | $10.93 | $10.93 | $10.82 | $10.85 | $10.85 | 3,250 |
| 2023-08-24 | $10.84 | $10.98 | $10.84 | $10.86 | $10.86 | 29,204 |
| 2023-08-23 | $10.87 | $10.99 | $10.86 | $10.92 | $10.92 | 2,779 |
| 2023-08-22 | $10.80 | $10.90 | $10.78 | $10.83 | $10.83 | 26,841 |
| 2023-08-21 | $10.78 | $10.79 | $10.71 | $10.78 | $10.78 | 21,590 |
| 2023-08-18 | $10.79 | $10.79 | $10.70 | $10.73 | $10.73 | 17,475 |
| 2023-08-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 423 |
| 2023-08-16 | $10.72 | $10.80 | $10.72 | $10.79 | $10.79 | 6,256 |
| 2023-08-15 | $10.74 | $10.74 | $10.72 | $10.72 | $10.72 | 1,388 |
| 2023-08-14 | $10.75 | $10.87 | $10.70 | $10.79 | $10.79 | 3,833 |
| 2023-08-11 | $10.76 | $10.89 | $10.76 | $10.78 | $10.78 | 1,987 |
| 2023-08-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 219 |
| 2023-08-09 | $10.88 | $10.88 | $10.66 | $10.79 | $10.79 | 18,525 |
| 2023-08-08 | $10.79 | $10.86 | $10.79 | $10.86 | $10.86 | 2,581 |
| 2023-08-07 | $10.76 | $10.87 | $10.76 | $10.81 | $10.81 | 2,047 |
| 2023-08-04 | $10.77 | $10.84 | $10.77 | $10.82 | $10.82 | 4,153 |
| 2023-08-03 | $10.89 | $10.89 | $10.76 | $10.76 | $10.76 | 6,695 |
| 2023-08-02 | $11.00 | $11.19 | $10.89 | $10.89 | $10.89 | 3,975 |
| 2023-08-01 | $10.98 | $11.10 | $10.98 | $11.00 | $11.00 | 3,872 |
| 2023-07-31 | $11.10 | $11.11 | $11.05 | $11.05 | $11.05 | 4,333 |
| 2023-07-28 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 15,168 |
| 2023-07-27 | $11.08 | $11.08 | $11.00 | $11.02 | $11.02 | 4,687 |
| 2023-07-26 | $11.05 | $11.06 | $11.01 | $11.02 | $11.02 | 9,607 |
| 2023-07-25 | $10.93 | $11.01 | $10.93 | $10.97 | $10.97 | 10,685 |
| 2023-07-24 | $10.90 | $11.03 | $10.90 | $11.01 | $11.01 | 3,692 |
| 2023-07-21 | $10.93 | $11.07 | $10.88 | $10.95 | $10.95 | 1,247 |
| 2023-07-20 | $10.99 | $10.99 | $10.94 | $10.94 | $10.94 | 4,785 |
| 2023-07-19 | $10.99 | $11.01 | $10.99 | $11.00 | $11.00 | 814 |
| 2023-07-18 | $10.99 | $11.01 | $10.97 | $10.99 | $10.99 | 5,585 |
| 2023-07-17 | $10.89 | $11.00 | $10.89 | $10.99 | $10.99 | 6,766 |
| 2023-07-14 | $10.98 | $11.02 | $10.95 | $10.96 | $10.96 | 7,987 |
| 2023-07-13 | $11.07 | $11.07 | $10.96 | $11.00 | $11.00 | 20,861 |
| 2023-07-12 | $10.97 | $11.06 | $10.97 | $11.03 | $11.03 | 9,997 |
| 2023-07-11 | $10.98 | $11.03 | $10.96 | $11.03 | $11.03 | 6,069 |
| 2023-07-10 | $10.92 | $11.09 | $10.92 | $11.07 | $11.07 | 4,462 |
| 2023-07-07 | $10.74 | $10.93 | $10.74 | $10.88 | $10.88 | 29,962 |
| 2023-07-06 | $10.78 | $10.93 | $10.68 | $10.79 | $10.79 | 17,625 |
| 2023-07-05 | $10.73 | $10.84 | $10.73 | $10.82 | $10.82 | 8,565 |
| 2023-07-03 | $10.81 | $10.85 | $10.80 | $10.82 | $10.82 | 4,768 |
| 2023-06-30 | $10.86 | $10.87 | $10.75 | $10.77 | $10.77 | 15,673 |
| 2023-06-29 | $10.83 | $10.84 | $10.78 | $10.78 | $10.78 | 1,500 |
| 2023-06-28 | $10.80 | $10.84 | $10.70 | $10.84 | $10.84 | 11,735 |
| 2023-06-27 | $10.71 | $10.80 | $10.68 | $10.73 | $10.73 | 21,451 |
| 2023-06-26 | $10.72 | $10.75 | $10.72 | $10.74 | $10.74 | 2,655 |
| 2023-06-23 | $10.89 | $10.89 | $10.72 | $10.72 | $10.72 | 14,617 |
| 2023-06-22 | $10.86 | $10.93 | $10.77 | $10.77 | $10.77 | 3,272 |
| 2023-06-21 | $11.19 | $11.19 | $10.71 | $10.78 | $10.78 | 19,300 |
| 2023-06-20 | $10.80 | $10.80 | $10.72 | $10.74 | $10.74 | 1,017 |
| 2023-06-16 | $10.73 | $10.85 | $10.72 | $10.74 | $10.74 | 10,379 |
| 2023-06-15 | $10.73 | $10.86 | $10.72 | $10.81 | $10.81 | 12,322 |
| 2023-06-14 | $10.75 | $10.77 | $10.72 | $10.75 | $10.75 | 57,921 |
| 2023-06-13 | $10.84 | $10.84 | $10.76 | $10.76 | $10.73 | 3,800 |
| 2023-06-12 | $10.75 | $10.81 | $10.75 | $10.79 | $10.76 | 3,678 |
| 2023-06-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.75 | 194 |
| 2023-06-08 | $10.79 | $10.87 | $10.75 | $10.82 | $10.79 | 33,212 |
| 2023-06-07 | $10.79 | $10.79 | $10.76 | $10.76 | $10.73 | 1,736 |
| 2023-06-06 | $10.85 | $10.89 | $10.77 | $10.84 | $10.81 | 6,820 |
| 2023-06-05 | $10.74 | $10.86 | $10.74 | $10.85 | $10.82 | 2,100 |
| 2023-06-02 | $10.90 | $10.90 | $10.72 | $10.81 | $10.81 | 10,969 |
| 2023-06-01 | $10.73 | $10.94 | $10.73 | $10.90 | $10.90 | 3,375 |
| 2023-05-31 | $10.75 | $10.75 | $10.72 | $10.74 | $10.74 | 2,829 |
| 2023-05-30 | $10.74 | $10.77 | $10.70 | $10.73 | $10.73 | 4,551 |
| 2023-05-26 | $10.65 | $10.71 | $10.65 | $10.68 | $10.68 | 4,903 |
| 2023-05-25 | $10.75 | $10.86 | $10.66 | $10.66 | $10.66 | 10,529 |
| 2023-05-24 | $10.96 | $10.96 | $10.72 | $10.72 | $10.72 | 3,152 |
| 2023-05-23 | $10.82 | $10.87 | $10.79 | $10.83 | $10.83 | 7,575 |
| 2023-05-22 | $10.96 | $10.96 | $10.81 | $10.81 | $10.81 | 6,228 |
| 2023-05-19 | $10.89 | $10.89 | $10.84 | $10.84 | $10.84 | 3,009 |
| 2023-05-18 | $10.91 | $10.92 | $10.91 | $10.92 | $10.92 | 4,769 |
| 2023-05-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 813 |
| 2023-05-16 | $10.95 | $10.98 | $10.94 | $10.94 | $10.94 | 2,314 |
| 2023-05-15 | $10.99 | $11.06 | $10.96 | $10.97 | $10.97 | 2,030 |
| 2023-05-12 | $10.90 | $10.95 | $10.90 | $10.95 | $10.95 | 1,225 |
| 2023-05-11 | $10.94 | $10.94 | $10.85 | $10.87 | $10.84 | 17,439 |
| 2023-05-10 | $10.98 | $10.98 | $10.90 | $10.94 | $10.91 | 104,756 |
| 2023-05-09 | $10.85 | $10.97 | $10.85 | $10.93 | $10.90 | 18,194 |
| 2023-05-08 | $10.92 | $10.92 | $10.67 | $10.82 | $10.79 | 6,160 |
| 2023-05-05 | $10.95 | $10.97 | $10.92 | $10.92 | $10.92 | 3,825 |
| 2023-05-04 | $10.91 | $10.95 | $10.89 | $10.91 | $10.91 | 4,963 |
| 2023-05-03 | $10.86 | $11.01 | $10.85 | $10.89 | $10.89 | 10,138 |
| 2023-05-02 | $10.99 | $11.05 | $10.91 | $10.92 | $10.92 | 22,353 |
| 2023-05-01 | $11.00 | $11.00 | $10.91 | $10.95 | $10.95 | 10,939 |
| 2023-04-28 | $11.07 | $11.07 | $11.00 | $11.00 | $11.00 | 1,544 |
| 2023-04-27 | $10.99 | $11.06 | $10.95 | $11.00 | $11.00 | 4,368 |
| 2023-04-26 | $11.07 | $11.07 | $10.97 | $11.03 | $11.03 | 4,066 |
| 2023-04-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2023-04-24 | $11.09 | $11.09 | $10.97 | $11.02 | $11.02 | 4,090 |
| 2023-04-21 | $11.00 | $11.02 | $11.00 | $11.02 | $11.02 | 241 |
| 2023-04-20 | $11.03 | $11.09 | $11.03 | $11.07 | $11.07 | 2,911 |
| 2023-04-19 | $10.92 | $11.02 | $10.92 | $11.02 | $11.02 | 3,492 |
| 2023-04-18 | $11.07 | $11.07 | $10.94 | $10.97 | $10.97 | 5,814 |
| 2023-04-17 | $11.11 | $11.11 | $11.03 | $11.10 | $11.10 | 3,334 |
| 2023-04-14 | $11.05 | $11.15 | $11.03 | $11.13 | $11.13 | 9,789 |
| 2023-04-13 | $11.15 | $11.15 | $11.06 | $11.08 | $11.05 | 6,057 |
| 2023-04-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.09 | 8,127 |
| 2023-04-11 | $11.06 | $11.14 | $11.03 | $11.14 | $11.11 | 2,576 |
| 2023-04-10 | $11.06 | $11.06 | $11.02 | $11.03 | $11.03 | 10,849 |
| 2023-04-06 | $11.08 | $11.15 | $11.08 | $11.08 | $11.08 | 6,314 |
| 2023-04-05 | $11.11 | $11.13 | $11.11 | $11.13 | $11.13 | 3,347 |
| 2023-04-04 | $11.04 | $11.12 | $11.00 | $11.10 | $11.10 | 9,498 |
| 2023-04-03 | $11.04 | $11.16 | $11.01 | $11.04 | $11.04 | 11,821 |
| 2023-03-31 | $11.03 | $11.16 | $11.03 | $11.08 | $11.08 | 6,158 |
| 2023-03-30 | $11.02 | $11.02 | $11.00 | $11.01 | $11.01 | 4,544 |
| 2023-03-29 | $10.97 | $10.98 | $10.94 | $10.97 | $10.97 | 1,751 |
| 2023-03-28 | $10.90 | $11.00 | $10.88 | $10.93 | $10.93 | 31,082 |
| 2023-03-27 | $10.90 | $10.91 | $10.87 | $10.88 | $10.88 | 6,155 |
| 2023-03-24 | $10.92 | $10.96 | $10.89 | $10.89 | $10.89 | 8,157 |
| 2023-03-23 | $10.89 | $10.95 | $10.89 | $10.95 | $10.95 | 3,541 |
| 2023-03-22 | $10.84 | $10.99 | $10.84 | $10.99 | $10.99 | 2,122 |
| 2023-03-21 | $10.89 | $10.89 | $10.84 | $10.84 | $10.84 | 508 |
| 2023-03-20 | $10.92 | $10.98 | $10.90 | $10.92 | $10.92 | 3,384 |
| 2023-03-17 | $11.00 | $11.00 | $10.95 | $10.97 | $10.97 | 2,974 |
| 2023-03-16 | $10.95 | $10.99 | $10.95 | $10.99 | $10.99 | 1,150 |
| 2023-03-15 | $10.68 | $10.95 | $10.68 | $10.93 | $10.93 | 10,062 |
| 2023-03-14 | $10.95 | $10.95 | $10.82 | $10.87 | $10.87 | 29,422 |
| 2023-03-13 | $10.93 | $11.02 | $10.93 | $11.02 | $11.02 | 3,725 |
| 2023-03-10 | $10.87 | $10.97 | $10.87 | $10.90 | $10.90 | 5,316 |
| 2023-03-09 | $10.82 | $10.85 | $10.82 | $10.82 | $10.82 | 2,645 |
| 2023-03-08 | $10.81 | $10.84 | $10.81 | $10.84 | $10.84 | 4,455 |
| 2023-03-07 | $10.86 | $10.86 | $10.79 | $10.81 | $10.81 | 4,383 |
| 2023-03-06 | $10.92 | $10.92 | $10.83 | $10.83 | $10.83 | 30,232 |
| 2023-03-03 | $10.89 | $10.89 | $10.78 | $10.85 | $10.85 | 12,235 |
| 2023-03-02 | $10.78 | $10.78 | $10.73 | $10.75 | $10.75 | 3,277 |
| 2023-03-01 | $10.79 | $10.85 | $10.79 | $10.83 | $10.83 | 3,165 |
| 2023-02-28 | $10.83 | $10.88 | $10.80 | $10.80 | $10.80 | 10,258 |
| 2023-02-27 | $10.82 | $10.82 | $10.78 | $10.78 | $10.78 | 2,120 |
| 2023-02-24 | $10.78 | $10.81 | $10.74 | $10.74 | $10.74 | 6,629 |
| 2023-02-23 | $10.78 | $11.02 | $10.78 | $10.80 | $10.80 | 1,401 |
| 2023-02-22 | $10.87 | $10.90 | $10.78 | $10.78 | $10.78 | 7,997 |
| 2023-02-21 | $10.87 | $10.92 | $10.82 | $10.82 | $10.82 | 10,427 |
| 2023-02-17 | $11.19 | $11.19 | $10.94 | $10.95 | $10.95 | 19,734 |
| 2023-02-16 | $11.16 | $11.16 | $11.02 | $11.06 | $11.06 | 13,615 |
| 2023-02-15 | $11.16 | $11.22 | $11.16 | $11.19 | $11.19 | 5,218 |
| 2023-02-14 | $11.16 | $11.21 | $11.12 | $11.21 | $11.21 | 4,899 |
| 2023-02-13 | $11.22 | $11.23 | $11.20 | $11.23 | $11.20 | 4,832 |
| 2023-02-10 | $11.18 | $11.19 | $11.10 | $11.12 | $11.12 | 7,315 |
| 2023-02-09 | $11.21 | $11.27 | $11.20 | $11.20 | $11.20 | 2,619 |
| 2023-02-08 | $11.27 | $11.28 | $11.23 | $11.23 | $11.23 | 3,086 |
| 2023-02-07 | $11.14 | $11.18 | $11.14 | $11.16 | $11.16 | 5,336 |
| 2023-02-06 | $11.19 | $11.20 | $11.16 | $11.16 | $11.16 | 4,785 |
| 2023-02-03 | $11.28 | $11.29 | $11.21 | $11.21 | $11.21 | 10,809 |
| 2023-02-02 | $11.32 | $11.39 | $11.32 | $11.35 | $11.35 | 4,246 |
| 2023-02-01 | $11.29 | $11.32 | $11.29 | $11.31 | $11.31 | 4,786 |
| 2023-01-31 | $11.25 | $11.29 | $11.25 | $11.26 | $11.26 | 3,911 |
| 2023-01-30 | $11.23 | $11.24 | $11.22 | $11.22 | $11.22 | 5,626 |
| 2023-01-27 | $11.24 | $11.26 | $11.23 | $11.23 | $11.23 | 1,814 |
| 2023-01-26 | $11.26 | $11.27 | $11.25 | $11.25 | $11.25 | 9,886 |
| 2023-01-25 | $11.24 | $11.29 | $11.22 | $11.25 | $11.25 | 4,603 |
| 2023-01-24 | $11.29 | $11.29 | $11.28 | $11.28 | $11.28 | 2,368 |
| 2023-01-23 | $11.27 | $11.34 | $11.18 | $11.18 | $11.18 | 6,500 |
| 2023-01-20 | $11.25 | $11.28 | $11.23 | $11.28 | $11.28 | 4,069 |
| 2023-01-19 | $11.14 | $11.25 | $11.14 | $11.25 | $11.25 | 8,132 |
| 2023-01-18 | $11.16 | $11.23 | $11.15 | $11.21 | $11.21 | 12,823 |
| 2023-01-17 | $11.25 | $11.25 | $11.09 | $11.10 | $11.10 | 33,006 |
| 2023-01-13 | $11.17 | $11.35 | $11.16 | $11.21 | $11.21 | 43,839 |
| 2023-01-12 | $11.20 | $11.24 | $11.15 | $11.21 | $11.18 | 7,719 |
| 2023-01-11 | $11.12 | $11.18 | $11.08 | $11.13 | $11.10 | 3,518 |
| 2023-01-10 | $11.15 | $11.22 | $11.08 | $11.12 | $11.08 | 27,844 |
| 2023-01-09 | $11.14 | $11.15 | $11.09 | $11.12 | $11.09 | 38,835 |
| 2023-01-06 | $11.05 | $11.11 | $11.01 | $11.10 | $11.10 | 7,369 |
| 2023-01-05 | $10.98 | $11.05 | $10.98 | $11.00 | $11.00 | 9,554 |
| 2023-01-04 | $10.99 | $11.13 | $10.99 | $11.10 | $11.10 | 13,856 |
| 2023-01-03 | $10.93 | $11.00 | $10.90 | $10.99 | $10.99 | 42,870 |
| 2022-12-30 | $10.91 | $10.98 | $10.85 | $10.91 | $10.91 | 16,643 |
| 2022-12-29 | $10.83 | $10.95 | $10.83 | $10.91 | $10.91 | 12,025 |
| 2022-12-28 | $10.89 | $10.90 | $10.80 | $10.87 | $10.87 | 23,658 |
| 2022-12-27 | $10.87 | $10.88 | $10.67 | $10.85 | $10.85 | 5,487 |
| 2022-12-23 | $10.88 | $10.92 | $10.88 | $10.88 | $10.88 | 16,480 |
| 2022-12-22 | $10.78 | $10.92 | $10.78 | $10.87 | $10.87 | 8,161 |
| 2022-12-21 | $10.94 | $10.96 | $10.84 | $10.87 | $10.87 | 10,126 |
| 2022-12-20 | $10.98 | $10.99 | $10.88 | $10.88 | $10.88 | 15,995 |
| 2022-12-19 | $11.01 | $11.02 | $10.92 | $10.93 | $10.93 | 22,446 |
| 2022-12-16 | $11.03 | $11.09 | $11.01 | $11.02 | $11.02 | 22,331 |
| 2022-12-15 | $11.02 | $11.06 | $11.02 | $11.04 | $11.04 | 15,460 |
| 2022-12-14 | $11.09 | $11.09 | $11.00 | $11.08 | $11.08 | 17,174 |
| 2022-12-13 | $11.28 | $11.29 | $11.17 | $11.19 | $11.16 | 17,476 |
| 2022-12-12 | $11.24 | $11.25 | $11.15 | $11.18 | $11.15 | 10,372 |
| 2022-12-09 | $11.37 | $11.37 | $11.15 | $11.18 | $11.15 | 16,722 |
| 2022-12-08 | $11.25 | $11.30 | $11.25 | $11.25 | $11.22 | 28,293 |
| 2022-12-07 | $11.18 | $11.27 | $11.18 | $11.25 | $11.25 | 6,789 |
| 2022-12-06 | $11.17 | $11.17 | $11.12 | $11.15 | $11.15 | 10,523 |
| 2022-12-05 | $11.16 | $11.21 | $11.11 | $11.14 | $11.14 | 13,001 |
| 2022-12-02 | $11.15 | $11.26 | $11.15 | $11.23 | $11.23 | 8,827 |
| 2022-12-01 | $11.17 | $11.32 | $11.17 | $11.24 | $11.24 | 28,213 |
| 2022-11-30 | $11.21 | $11.24 | $11.19 | $11.21 | $11.21 | 194,807 |
| 2022-11-29 | $11.17 | $11.21 | $11.14 | $11.20 | $11.20 | 8,325 |
| 2022-11-28 | $11.18 | $11.23 | $11.17 | $11.18 | $11.18 | 7,914 |
| 2022-11-25 | $11.14 | $11.16 | $11.14 | $11.16 | $11.16 | 235 |
| 2022-11-23 | $11.14 | $11.17 | $11.11 | $11.15 | $11.15 | 2,361 |
| 2022-11-22 | $10.97 | $11.14 | $10.97 | $11.12 | $11.12 | 5,646 |
| 2022-11-21 | $10.94 | $11.02 | $10.94 | $10.98 | $10.98 | 18,761 |
| 2022-11-18 | $10.95 | $11.01 | $10.85 | $10.93 | $10.93 | 23,120 |
| 2022-11-17 | $10.95 | $11.04 | $10.81 | $10.94 | $10.94 | 17,221 |
| 2022-11-16 | $10.89 | $11.04 | $10.89 | $11.02 | $11.02 | 16,534 |
| 2022-11-15 | $10.98 | $10.98 | $10.91 | $10.95 | $10.95 | 22,568 |
| 2022-11-14 | $10.84 | $10.95 | $10.81 | $10.91 | $10.91 | 20,111 |
| 2022-11-11 | $10.91 | $10.99 | $10.91 | $10.99 | $10.96 | 3,947 |
| 2022-11-10 | $10.90 | $10.90 | $10.87 | $10.87 | $10.84 | 4,228 |
| 2022-11-09 | $10.72 | $10.73 | $10.65 | $10.65 | $10.62 | 4,706 |
| 2022-11-08 | $10.82 | $10.90 | $10.65 | $10.65 | $10.62 | 48,996 |
| 2022-11-07 | $10.85 | $10.85 | $10.74 | $10.78 | $10.74 | 6,034 |
| 2022-11-04 | $10.71 | $10.84 | $10.71 | $10.77 | $10.74 | 2,769 |
| 2022-11-03 | $10.74 | $10.74 | $10.61 | $10.71 | $10.68 | 18,939 |
| 2022-11-02 | $10.77 | $10.87 | $10.73 | $10.77 | $10.74 | 22,998 |
| 2022-11-01 | $10.90 | $10.90 | $10.77 | $10.87 | $10.83 | 9,680 |
| 2022-10-31 | $10.89 | $10.90 | $10.79 | $10.79 | $10.76 | 893 |
| 2022-10-28 | $10.79 | $10.84 | $10.59 | $10.84 | $10.84 | 27,500 |
| 2022-10-27 | $10.78 | $10.82 | $10.60 | $10.82 | $10.82 | 5,031 |
| 2022-10-26 | $10.73 | $10.79 | $10.65 | $10.72 | $10.72 | 26,056 |
| 2022-10-25 | $11.17 | $11.17 | $10.53 | $10.70 | $10.70 | 33,828 |
| 2022-10-24 | $11.07 | $11.10 | $10.89 | $10.89 | $10.89 | 7,005 |
| 2022-10-21 | $11.31 | $11.31 | $11.08 | $11.13 | $11.13 | 4,240 |
| 2022-10-20 | $11.21 | $11.21 | $11.18 | $11.18 | $11.18 | 801 |
| 2022-10-19 | $11.35 | $11.46 | $11.29 | $11.35 | $11.35 | 5,053 |
| 2022-10-18 | $11.34 | $11.47 | $11.25 | $11.37 | $11.37 | 12,047 |
| 2022-10-17 | $11.31 | $11.44 | $11.28 | $11.41 | $11.41 | 6,533 |
| 2022-10-14 | $11.43 | $11.43 | $11.26 | $11.40 | $11.40 | 1,383 |
| 2022-10-13 | $11.53 | $11.53 | $11.24 | $11.40 | $11.36 | 24,721 |
| 2022-10-12 | $11.45 | $11.65 | $11.33 | $11.50 | $11.47 | 5,827 |
| 2022-10-11 | $11.51 | $11.54 | $11.34 | $11.35 | $11.32 | 7,993 |
| 2022-10-10 | $11.31 | $11.65 | $11.31 | $11.59 | $11.56 | 2,146 |
| 2022-10-07 | $11.46 | $11.73 | $11.34 | $11.41 | $11.41 | 10,777 |
| 2022-10-06 | $11.25 | $11.59 | $11.25 | $11.46 | $11.46 | 12,778 |
| 2022-10-05 | $11.20 | $11.36 | $11.01 | $11.36 | $11.36 | 10,377 |
| 2022-10-04 | $11.28 | $11.37 | $11.28 | $11.33 | $11.33 | 17,531 |
| 2022-10-03 | $11.13 | $11.32 | $10.99 | $11.22 | $11.22 | 13,911 |
| 2022-09-30 | $11.15 | $11.23 | $11.10 | $11.10 | $11.10 | 12,726 |
| 2022-09-29 | $11.28 | $11.28 | $11.03 | $11.04 | $11.04 | 3,206 |
| 2022-09-28 | $11.31 | $11.42 | $11.23 | $11.25 | $11.25 | 5,100 |
| 2022-09-27 | $11.30 | $11.48 | $11.24 | $11.24 | $11.24 | 4,070 |
| 2022-09-26 | $11.32 | $11.49 | $11.15 | $11.20 | $11.20 | 9,171 |
| 2022-09-23 | $11.50 | $11.50 | $11.21 | $11.21 | $11.21 | 3,408 |
| 2022-09-22 | $11.45 | $11.47 | $11.37 | $11.37 | $11.37 | 13,213 |
| 2022-09-21 | $11.50 | $11.50 | $11.45 | $11.45 | $11.45 | 10,725 |
| 2022-09-20 | $11.35 | $11.45 | $11.35 | $11.45 | $11.45 | 3,628 |
| 2022-09-19 | $11.39 | $11.49 | $11.35 | $11.44 | $11.44 | 9,820 |
| 2022-09-16 | $11.49 | $11.49 | $11.35 | $11.49 | $11.49 | 28,223 |
| 2022-09-15 | $11.58 | $11.59 | $11.42 | $11.46 | $11.46 | 5,405 |
| 2022-09-14 | $11.69 | $11.69 | $11.48 | $11.55 | $11.55 | 20,231 |
| 2022-09-13 | $11.68 | $11.85 | $11.65 | $11.69 | $11.66 | 8,208 |
| 2022-09-12 | $11.75 | $11.85 | $11.66 | $11.75 | $11.72 | 7,302 |
| 2022-09-09 | $11.76 | $11.76 | $11.73 | $11.73 | $11.73 | 3,010 |
| 2022-09-08 | $11.69 | $11.74 | $11.65 | $11.69 | $11.69 | 15,866 |
| 2022-09-07 | $11.61 | $11.69 | $11.59 | $11.69 | $11.69 | 13,398 |
| 2022-09-06 | $11.54 | $11.63 | $11.50 | $11.60 | $11.60 | 35,358 |
| 2022-09-02 | $11.67 | $11.67 | $11.58 | $11.64 | $11.64 | 23,344 |
| 2022-09-01 | $11.80 | $11.80 | $11.46 | $11.58 | $11.58 | 54,719 |
| 2022-08-31 | $11.82 | $11.84 | $11.80 | $11.80 | $11.80 | 3,594 |
| 2022-08-30 | $11.84 | $11.85 | $11.79 | $11.83 | $11.83 | 15,990 |
| 2022-08-29 | $12.01 | $12.01 | $11.81 | $11.82 | $11.82 | 8,862 |
| 2022-08-26 | $12.00 | $12.01 | $11.97 | $11.98 | $11.98 | 7,779 |
| 2022-08-25 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 131 |
| 2022-08-24 | $12.10 | $12.10 | $12.05 | $12.08 | $12.08 | 16,285 |
| 2022-08-23 | $12.07 | $12.09 | $12.03 | $12.03 | $12.03 | 8,085 |
| 2022-08-22 | $12.10 | $12.10 | $12.03 | $12.03 | $12.03 | 3,728 |
| 2022-08-19 | $12.19 | $12.19 | $12.10 | $12.16 | $12.16 | 7,858 |
| 2022-08-18 | $12.25 | $12.25 | $12.22 | $12.23 | $12.23 | 5,944 |
| 2022-08-17 | $12.29 | $12.52 | $12.23 | $12.27 | $12.27 | 15,893 |
| 2022-08-16 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 4,075 |
| 2022-08-15 | $12.39 | $12.44 | $12.35 | $12.35 | $12.35 | 3,064 |
| 2022-08-12 | $12.45 | $12.45 | $12.38 | $12.42 | $12.42 | 18,161 |
| 2022-08-11 | $12.36 | $12.43 | $12.36 | $12.41 | $12.38 | 7,888 |
| 2022-08-10 | $12.34 | $12.40 | $12.34 | $12.36 | $12.33 | 6,812 |
| 2022-08-09 | $12.29 | $12.31 | $12.29 | $12.31 | $12.28 | 5,840 |
| 2022-08-08 | $12.39 | $12.39 | $12.26 | $12.27 | $12.24 | 27,493 |
| 2022-08-05 | $12.33 | $12.40 | $12.27 | $12.27 | $12.24 | 9,925 |
| 2022-08-04 | $12.34 | $12.41 | $12.34 | $12.37 | $12.34 | 1,989 |
| 2022-08-03 | $12.50 | $12.50 | $12.28 | $12.37 | $12.34 | 33,703 |
| 2022-08-02 | $12.43 | $12.45 | $12.41 | $12.41 | $12.38 | 10,060 |
| 2022-08-01 | $12.32 | $12.44 | $12.32 | $12.43 | $12.40 | 14,663 |
| 2022-07-29 | $12.31 | $12.40 | $12.28 | $12.33 | $12.30 | 11,077 |
| 2022-07-28 | $12.27 | $12.28 | $12.26 | $12.27 | $12.24 | 2,128 |
| 2022-07-27 | $12.12 | $12.23 | $12.12 | $12.19 | $12.16 | 32,433 |
| 2022-07-26 | $12.28 | $12.28 | $12.12 | $12.12 | $12.09 | 11,649 |
| 2022-07-25 | $12.16 | $12.22 | $12.11 | $12.14 | $12.11 | 2,147 |
| 2022-07-22 | $12.28 | $12.28 | $12.08 | $12.22 | $12.19 | 7,464 |
| 2022-07-21 | $12.24 | $12.24 | $12.24 | $12.24 | $12.21 | 428 |
| 2022-07-20 | $12.29 | $12.31 | $12.26 | $12.27 | $12.24 | 12,121 |
| 2022-07-19 | $12.29 | $12.30 | $12.26 | $12.26 | $12.23 | 2,483 |
| 2022-07-18 | $12.32 | $12.32 | $12.21 | $12.27 | $12.24 | 1,969 |
| 2022-07-15 | $12.35 | $12.35 | $12.23 | $12.34 | $12.31 | 3,071 |
| 2022-07-14 | $12.32 | $12.33 | $12.23 | $12.23 | $12.20 | 31,696 |
| 2022-07-13 | $12.26 | $12.30 | $12.26 | $12.30 | $12.24 | 1,723 |
| 2022-07-12 | $12.28 | $12.29 | $12.28 | $12.28 | $12.22 | 879 |
| 2022-07-11 | $12.23 | $12.33 | $12.23 | $12.33 | $12.27 | 1,039 |
| 2022-07-08 | $12.20 | $12.26 | $12.14 | $12.19 | $12.13 | 4,175 |
| 2022-07-07 | $12.05 | $12.17 | $12.01 | $12.11 | $12.05 | 18,407 |
| 2022-07-06 | $12.04 | $12.04 | $12.00 | $12.00 | $11.94 | 7,211 |
| 2022-07-05 | $11.94 | $11.99 | $11.90 | $11.99 | $11.93 | 5,058 |
| 2022-07-01 | $11.86 | $11.97 | $11.86 | $11.93 | $11.87 | 7,134 |
| 2022-06-30 | $11.81 | $11.87 | $11.70 | $11.84 | $11.78 | 23,504 |
| 2022-06-29 | $11.89 | $12.01 | $11.68 | $11.78 | $11.72 | 38,544 |
| 2022-06-28 | $11.88 | $11.92 | $11.88 | $11.89 | $11.83 | 5,534 |
| 2022-06-27 | $11.83 | $11.95 | $11.82 | $11.87 | $11.81 | 6,466 |
| 2022-06-24 | $11.78 | $11.81 | $11.78 | $11.79 | $11.73 | 613 |
| 2022-06-23 | $11.78 | $11.78 | $11.75 | $11.77 | $11.71 | 1,053 |
| 2022-06-22 | $11.64 | $11.68 | $11.61 | $11.62 | $11.56 | 10,278 |
| 2022-06-21 | $11.57 | $11.64 | $11.53 | $11.54 | $11.48 | 4,707 |
| 2022-06-17 | $11.63 | $11.72 | $11.58 | $11.58 | $11.52 | 9,566 |
| 2022-06-16 | $11.69 | $11.69 | $11.46 | $11.56 | $11.50 | 16,693 |
| 2022-06-15 | $11.85 | $12.36 | $11.78 | $11.80 | $11.74 | 4,245 |
| 2022-06-14 | $11.91 | $11.99 | $11.79 | $11.85 | $11.79 | 16,890 |
| 2022-06-13 | $12.15 | $12.15 | $11.99 | $12.01 | $11.91 | 11,898 |
| 2022-06-10 | $12.17 | $12.25 | $12.16 | $12.21 | $12.11 | 3,955 |
| 2022-06-09 | $12.43 | $12.43 | $12.31 | $12.31 | $12.21 | 5,546 |
| 2022-06-08 | $12.45 | $12.49 | $12.45 | $12.46 | $12.36 | 8,271 |
| 2022-06-07 | $12.49 | $12.49 | $12.41 | $12.49 | $12.39 | 6,776 |
| 2022-06-06 | $12.42 | $12.50 | $12.42 | $12.48 | $12.38 | 15,733 |
| 2022-06-03 | $12.38 | $12.47 | $12.21 | $12.43 | $12.33 | 33,730 |
| 2022-06-02 | $12.18 | $12.41 | $12.18 | $12.39 | $12.29 | 33,301 |
| 2022-06-01 | $12.28 | $12.28 | $12.11 | $12.20 | $12.10 | 14,182 |
| 2022-05-31 | $12.16 | $12.27 | $12.07 | $12.18 | $12.08 | 13,749 |
| 2022-05-27 | $12.28 | $12.30 | $12.24 | $12.25 | $12.15 | 18,415 |
| 2022-05-26 | $12.09 | $12.26 | $12.09 | $12.23 | $12.13 | 52,175 |
| 2022-05-25 | $11.94 | $12.10 | $11.94 | $12.09 | $11.99 | 8,425 |
| 2022-05-24 | $11.95 | $11.95 | $11.92 | $11.93 | $11.83 | 11,111 |
| 2022-05-23 | $11.91 | $11.92 | $11.89 | $11.89 | $11.80 | 72,002 |
| 2022-05-20 | $12.04 | $12.04 | $11.87 | $11.87 | $11.78 | 115,962 |
| 2022-05-19 | $11.74 | $11.95 | $11.74 | $11.89 | $11.80 | 69,383 |
| 2022-05-18 | $11.92 | $11.92 | $11.75 | $11.83 | $11.73 | 12,870 |
| 2022-05-17 | $11.94 | $12.02 | $11.91 | $11.93 | $11.83 | 9,297 |
| 2022-05-16 | $12.03 | $12.03 | $11.96 | $12.00 | $11.90 | 4,021 |
| 2022-05-13 | $12.08 | $12.12 | $12.04 | $12.04 | $11.94 | 40,229 |
| 2022-05-12 | $12.06 | $12.07 | $12.05 | $12.07 | $11.94 | 3,149 |
| 2022-05-11 | $12.08 | $12.08 | $12.05 | $12.05 | $11.92 | 2,847 |
| 2022-05-10 | $12.07 | $12.46 | $12.00 | $12.05 | $11.92 | 3,899 |
| 2022-05-09 | $12.04 | $12.08 | $11.88 | $12.04 | $11.91 | 5,076 |
| 2022-05-06 | $11.89 | $12.39 | $11.89 | $12.06 | $11.93 | 11,882 |
| 2022-05-05 | $11.98 | $12.05 | $11.93 | $11.97 | $11.84 | 19,684 |
| 2022-05-04 | $12.05 | $12.05 | $12.01 | $12.01 | $11.88 | 15,724 |
| 2022-05-03 | $12.08 | $12.33 | $12.05 | $12.09 | $11.96 | 42,426 |
| 2022-05-02 | $12.17 | $12.24 | $11.93 | $12.12 | $11.99 | 44,098 |
| 2022-04-29 | $12.29 | $12.29 | $12.19 | $12.21 | $12.08 | 5,462 |
| 2022-04-28 | $12.25 | $12.25 | $12.22 | $12.25 | $12.12 | 10,829 |
| 2022-04-27 | $12.40 | $12.40 | $12.24 | $12.28 | $12.15 | 3,235 |
| 2022-04-26 | $12.34 | $12.34 | $12.30 | $12.30 | $12.17 | 5,950 |
| 2022-04-25 | $12.43 | $12.44 | $12.25 | $12.40 | $12.27 | 24,034 |
| 2022-04-22 | $12.44 | $12.46 | $12.43 | $12.46 | $12.33 | 16,034 |
| 2022-04-21 | $12.53 | $12.53 | $12.43 | $12.46 | $12.33 | 6,737 |
| 2022-04-20 | $12.54 | $12.59 | $12.44 | $12.57 | $12.44 | 15,857 |
| 2022-04-19 | $12.48 | $12.70 | $12.20 | $12.69 | $12.56 | 28,987 |
| 2022-04-18 | $12.29 | $12.98 | $12.23 | $12.71 | $12.57 | 23,676 |
| 2022-04-14 | $12.55 | $12.74 | $12.52 | $12.52 | $12.39 | 7,327 |
| 2022-04-13 | $12.67 | $12.67 | $12.51 | $12.56 | $12.39 | 80,638 |
| 2022-04-12 | $12.83 | $12.87 | $12.60 | $12.62 | $12.45 | 62,177 |
| 2022-04-11 | $12.68 | $12.89 | $12.68 | $12.83 | $12.66 | 30,095 |
| 2022-04-08 | $12.84 | $12.93 | $12.66 | $12.88 | $12.71 | 39,532 |
| 2022-04-07 | $13.00 | $13.00 | $12.85 | $12.91 | $12.74 | 10,083 |
| 2022-04-06 | $12.81 | $12.92 | $12.81 | $12.89 | $12.72 | 5,427 |
| 2022-04-05 | $12.99 | $13.00 | $12.90 | $12.92 | $12.75 | 12,684 |
| 2022-04-04 | $12.97 | $12.99 | $12.85 | $12.99 | $12.82 | 5,072 |
| 2022-04-01 | $12.90 | $13.00 | $12.87 | $12.99 | $12.82 | 61,312 |
| 2022-03-31 | $12.92 | $13.00 | $12.74 | $12.99 | $12.82 | 2,782 |
| 2022-03-30 | $12.75 | $12.79 | $12.70 | $12.78 | $12.61 | 3,787 |
| 2022-03-29 | $12.78 | $12.98 | $12.61 | $12.66 | $12.49 | 55,960 |
| 2022-03-28 | $12.76 | $13.00 | $12.45 | $12.79 | $12.62 | 38,275 |
| 2022-03-25 | $12.85 | $12.85 | $12.80 | $12.80 | $12.63 | 2,220 |
| 2022-03-24 | $12.96 | $12.96 | $12.85 | $12.89 | $12.72 | 2,630 |
| 2022-03-23 | $12.85 | $12.96 | $12.85 | $12.96 | $12.79 | 1,267 |
| 2022-03-22 | $12.93 | $12.98 | $12.88 | $12.93 | $12.75 | 3,459 |
| 2022-03-21 | $13.00 | $13.00 | $12.89 | $13.00 | $12.83 | 11,987 |
| 2022-03-18 | $12.97 | $12.97 | $12.93 | $12.96 | $12.79 | 2,177 |
| 2022-03-17 | $12.94 | $13.02 | $12.84 | $12.98 | $12.81 | 47,206 |
| 2022-03-16 | $13.03 | $13.08 | $12.84 | $12.93 | $12.76 | 99,145 |
| 2022-03-15 | $13.08 | $13.08 | $12.93 | $13.08 | $12.91 | 5,990 |
| 2022-03-14 | $13.15 | $13.15 | $12.99 | $13.09 | $12.91 | 1,908 |
| 2022-03-11 | $13.18 | $13.18 | $13.18 | $13.18 | $12.97 | 2 |
| 2022-03-10 | $13.20 | $13.20 | $13.03 | $13.18 | $12.97 | 9,789 |
| 2022-03-09 | $13.38 | $13.38 | $13.14 | $13.18 | $12.97 | 1,580 |
| 2022-03-08 | $13.29 | $13.29 | $13.15 | $13.29 | $13.08 | 3,545 |
| 2022-03-07 | $13.30 | $13.32 | $13.08 | $13.29 | $13.08 | 11,783 |
| 2022-03-04 | $13.44 | $13.49 | $13.44 | $13.49 | $13.28 | 341 |
| 2022-03-03 | $13.52 | $13.59 | $13.52 | $13.52 | $13.31 | 222,059 |
| 2022-03-02 | $13.57 | $13.66 | $13.50 | $13.53 | $13.31 | 8,139 |
| 2022-03-01 | $13.48 | $13.71 | $13.48 | $13.60 | $13.39 | 19,340 |
| 2022-02-28 | $13.49 | $13.59 | $13.42 | $13.59 | $13.38 | 9,392 |
| 2022-02-25 | $13.35 | $13.48 | $13.35 | $13.44 | $13.23 | 1,412 |
| 2022-02-24 | $13.22 | $13.37 | $13.20 | $13.35 | $13.14 | 6,472 |
| 2022-02-23 | $13.25 | $13.26 | $13.18 | $13.25 | $13.04 | 4,085 |
| 2022-02-22 | $13.24 | $13.27 | $13.16 | $13.25 | $13.04 | 6,621 |
| 2022-02-18 | $13.26 | $13.30 | $13.21 | $13.24 | $13.03 | 7,813 |
| 2022-02-17 | $13.20 | $13.29 | $13.20 | $13.27 | $13.06 | 16,458 |
| 2022-02-16 | $13.20 | $13.20 | $13.10 | $13.19 | $12.98 | 22,703 |
| 2022-02-15 | $13.34 | $13.34 | $13.11 | $13.20 | $12.99 | 54,805 |
| 2022-02-14 | $13.41 | $13.43 | $13.27 | $13.31 | $13.10 | 4,856 |
| 2022-02-11 | $13.99 | $13.99 | $13.41 | $13.45 | $13.21 | 9,032 |
| 2022-02-10 | $13.85 | $13.85 | $13.54 | $13.67 | $13.42 | 2,469 |
| 2022-02-09 | $13.69 | $13.76 | $13.65 | $13.76 | $13.51 | 4,742 |
| 2022-02-08 | $13.63 | $13.84 | $13.63 | $13.76 | $13.51 | 4,376 |
| 2022-02-07 | $14.00 | $14.00 | $13.63 | $13.65 | $13.40 | 3,440 |
| 2022-02-04 | $13.54 | $13.60 | $13.44 | $13.60 | $13.35 | 23,761 |
| 2022-02-03 | $13.61 | $13.61 | $13.57 | $13.61 | $13.36 | 5,617 |
| 2022-02-02 | $13.71 | $13.77 | $13.66 | $13.67 | $13.42 | 9,069 |
| 2022-02-01 | $13.69 | $13.92 | $13.69 | $13.70 | $13.45 | 2,056 |
| 2022-01-31 | $13.99 | $13.99 | $13.68 | $13.69 | $13.44 | 5,795 |
| 2022-01-28 | $13.96 | $13.96 | $13.87 | $13.94 | $13.69 | 2,316 |
| 2022-01-27 | $13.78 | $14.34 | $13.70 | $13.99 | $13.74 | 3,337 |
| 2022-01-26 | $13.69 | $13.78 | $13.69 | $13.78 | $13.53 | 12,405 |
| 2022-01-25 | $13.51 | $13.72 | $13.46 | $13.72 | $13.47 | 36,460 |
| 2022-01-24 | $13.29 | $13.50 | $13.29 | $13.42 | $13.18 | 25,151 |
| 2022-01-21 | $13.68 | $13.69 | $13.48 | $13.49 | $13.25 | 4,999 |
| 2022-01-20 | $13.95 | $13.95 | $13.35 | $13.65 | $13.40 | 16,534 |
| 2022-01-19 | $13.73 | $14.06 | $13.73 | $13.79 | $13.54 | 13,933 |
| 2022-01-18 | $13.95 | $14.20 | $13.58 | $13.73 | $13.48 | 42,027 |
| 2022-01-14 | $14.04 | $14.28 | $14.00 | $14.03 | $13.78 | 5,322 |
| 2022-01-13 | $14.54 | $14.54 | $14.14 | $14.15 | $13.86 | 5,222 |
| 2022-01-12 | $14.03 | $14.19 | $14.03 | $14.18 | $13.89 | 34,385 |
| 2022-01-11 | $14.05 | $14.15 | $14.03 | $14.07 | $13.78 | 43,308 |
| 2022-01-10 | $14.12 | $14.12 | $14.01 | $14.02 | $13.74 | 6,497 |
| 2022-01-07 | $14.14 | $14.14 | $14.02 | $14.05 | $13.76 | 11,032 |
| 2022-01-06 | $14.10 | $14.11 | $14.10 | $14.11 | $13.82 | 11,455 |
| 2022-01-05 | $14.18 | $14.22 | $14.17 | $14.17 | $13.88 | 11,984 |
| 2022-01-04 | $14.30 | $14.30 | $14.20 | $14.21 | $13.92 | 11,084 |
| 2022-01-03 | $14.25 | $14.29 | $14.23 | $14.26 | $13.97 | 12,216 |
| 2021-12-31 | $14.34 | $14.34 | $14.19 | $14.29 | $14.00 | 6,934 |
| 2021-12-30 | $14.13 | $14.31 | $14.13 | $14.28 | $13.99 | 23,836 |
| 2021-12-29 | $14.32 | $14.39 | $14.20 | $14.23 | $13.94 | 41,077 |
| 2021-12-28 | $14.33 | $14.40 | $14.31 | $14.38 | $13.93 | 65,412 |
| 2021-12-27 | $14.30 | $14.42 | $14.30 | $14.31 | $13.86 | 56,361 |
| 2021-12-23 | $14.28 | $14.40 | $14.28 | $14.40 | $13.95 | 17,153 |
| 2021-12-22 | $14.33 | $14.44 | $14.31 | $14.44 | $13.98 | 55,873 |
| 2021-12-21 | $14.30 | $14.42 | $14.30 | $14.37 | $13.92 | 42,317 |
| 2021-12-20 | $14.27 | $14.33 | $14.27 | $14.31 | $13.86 | 14,770 |
| 2021-12-17 | $14.28 | $14.35 | $14.28 | $14.30 | $13.85 | 9,140 |
| 2021-12-16 | $14.29 | $14.35 | $14.29 | $14.35 | $13.90 | 6,774 |
| 2021-12-15 | $14.30 | $14.33 | $14.26 | $14.30 | $13.85 | 44,919 |
| 2021-12-14 | $14.30 | $14.33 | $14.30 | $14.32 | $13.87 | 34,457 |
| 2021-12-13 | $14.30 | $14.36 | $14.30 | $14.34 | $13.86 | 15,741 |
| 2021-12-10 | $14.40 | $14.40 | $14.26 | $14.33 | $13.85 | 6,585 |
| 2021-12-09 | $14.19 | $14.33 | $14.19 | $14.32 | $13.84 | 4,762 |
| 2021-12-08 | $14.41 | $14.43 | $14.20 | $14.24 | $13.76 | 12,469 |
| 2021-12-07 | $14.32 | $14.33 | $14.32 | $14.33 | $13.85 | 1,197 |
| 2021-12-06 | $14.41 | $14.41 | $14.28 | $14.30 | $13.82 | 2,973 |
| 2021-12-03 | $14.35 | $14.35 | $14.25 | $14.30 | $13.82 | 10,691 |
| 2021-12-02 | $14.50 | $14.50 | $14.34 | $14.37 | $13.89 | 4,405 |
| 2021-12-01 | $14.55 | $14.55 | $14.38 | $14.39 | $13.90 | 8,261 |
| 2021-11-30 | $14.38 | $14.45 | $14.38 | $14.41 | $13.92 | 3,247 |
| 2021-11-29 | $14.29 | $14.38 | $14.28 | $14.38 | $13.90 | 7,499 |
| 2021-11-26 | $14.24 | $14.31 | $14.24 | $14.30 | $13.82 | 867 |
| 2021-11-24 | $14.27 | $14.35 | $14.27 | $14.29 | $13.81 | 4,982 |
| 2021-11-23 | $14.28 | $14.28 | $14.23 | $14.27 | $13.79 | 10,054 |
| 2021-11-22 | $14.29 | $14.30 | $14.29 | $14.30 | $13.82 | 797 |
| 2021-11-19 | $14.31 | $14.31 | $14.28 | $14.29 | $13.81 | 3,218 |
| 2021-11-18 | $14.30 | $14.34 | $14.29 | $14.31 | $13.83 | 8,465 |
| 2021-11-17 | $14.28 | $14.33 | $14.28 | $14.33 | $13.84 | 770 |
| 2021-11-16 | $14.31 | $14.31 | $14.31 | $14.31 | $13.83 | 1,090 |
| 2021-11-15 | $14.32 | $14.36 | $14.31 | $14.31 | $13.83 | 9,336 |
| 2021-11-12 | $14.43 | $14.46 | $14.32 | $14.34 | $13.86 | 31,337 |
| 2021-11-11 | $14.31 | $14.46 | $14.31 | $14.39 | $13.87 | 4,484 |
| 2021-11-10 | $14.46 | $14.46 | $14.35 | $14.37 | $13.85 | 9,301 |
| 2021-11-09 | $14.45 | $14.53 | $14.45 | $14.50 | $13.98 | 2,367 |
| 2021-11-08 | $14.36 | $14.48 | $14.36 | $14.48 | $13.96 | 4,665 |
| 2021-11-05 | $14.39 | $14.47 | $14.37 | $14.47 | $13.95 | 8,771 |
| 2021-11-04 | $14.28 | $14.35 | $14.28 | $14.35 | $13.83 | 12,212 |
| 2021-11-03 | $14.35 | $14.35 | $14.30 | $14.32 | $13.81 | 2,252 |
| 2021-11-02 | $14.28 | $14.35 | $14.22 | $14.35 | $13.83 | 11,654 |
| 2021-11-01 | $14.26 | $14.34 | $14.20 | $14.32 | $13.81 | 13,404 |
| 2021-10-29 | $14.21 | $14.26 | $14.21 | $14.26 | $13.75 | 26,771 |
| 2021-10-28 | $14.10 | $14.24 | $14.10 | $14.23 | $13.72 | 4,175 |
| 2021-10-27 | $14.26 | $14.26 | $14.20 | $14.20 | $13.69 | 5,391 |
| 2021-10-26 | $14.25 | $14.26 | $14.22 | $14.26 | $13.75 | 7,699 |
| 2021-10-25 | $14.28 | $14.28 | $14.26 | $14.26 | $13.75 | 1,583 |
| 2021-10-22 | $14.35 | $14.35 | $14.27 | $14.27 | $13.76 | 2,425 |
| 2021-10-21 | $14.37 | $14.37 | $14.30 | $14.32 | $13.80 | 13,289 |
| 2021-10-20 | $14.33 | $14.35 | $14.31 | $14.34 | $13.83 | 4,352 |
| 2021-10-19 | $14.31 | $14.41 | $14.31 | $14.35 | $13.83 | 11,923 |
| 2021-10-18 | $14.38 | $14.43 | $14.33 | $14.33 | $13.82 | 3,192 |
| 2021-10-15 | $14.45 | $14.45 | $14.33 | $14.33 | $13.82 | 7,356 |
| 2021-10-14 | $14.35 | $14.46 | $14.35 | $14.42 | $13.90 | 9,422 |
| 2021-10-13 | $14.36 | $14.44 | $14.35 | $14.44 | $13.89 | 4,639 |
| 2021-10-12 | $14.35 | $14.37 | $14.35 | $14.35 | $13.80 | 3,220 |
| 2021-10-11 | $14.33 | $14.36 | $14.32 | $14.35 | $13.80 | 2,706 |
| 2021-10-08 | $14.37 | $14.38 | $14.36 | $14.36 | $13.81 | 2,322 |
| 2021-10-07 | $14.41 | $14.45 | $14.37 | $14.40 | $13.85 | 4,284 |
| 2021-10-06 | $14.41 | $14.41 | $14.40 | $14.40 | $13.85 | 11,610 |
| 2021-10-05 | $14.39 | $14.43 | $14.37 | $14.42 | $13.87 | 18,558 |
| 2021-10-04 | $14.41 | $14.44 | $14.35 | $14.37 | $13.82 | 4,728 |
| 2021-10-01 | $14.42 | $14.45 | $14.40 | $14.41 | $13.86 | 2,812 |
| 2021-09-30 | $14.51 | $14.55 | $14.41 | $14.45 | $13.90 | 6,165 |
| 2021-09-29 | $14.45 | $14.54 | $14.45 | $14.45 | $13.90 | 4,317 |
| 2021-09-28 | $14.55 | $14.55 | $14.44 | $14.44 | $13.89 | 2,740 |
| 2021-09-27 | $14.61 | $14.61 | $14.56 | $14.60 | $14.04 | 3,184 |
| 2021-09-24 | $14.62 | $14.63 | $14.62 | $14.62 | $14.06 | 7,220 |
| 2021-09-23 | $14.73 | $14.73 | $14.63 | $14.63 | $14.07 | 3,780 |
| 2021-09-22 | $14.69 | $14.75 | $14.68 | $14.71 | $14.15 | 7,806 |
| 2021-09-21 | $14.77 | $14.77 | $14.67 | $14.70 | $14.14 | 5,485 |
| 2021-09-20 | $14.76 | $14.79 | $14.76 | $14.79 | $14.23 | 1,080 |
| 2021-09-17 | $14.73 | $14.83 | $14.73 | $14.83 | $14.27 | 2,503 |
| 2021-09-16 | $14.74 | $14.84 | $14.74 | $14.77 | $14.20 | 3,757 |
| 2021-09-15 | $14.77 | $14.85 | $14.77 | $14.77 | $14.21 | 3,599 |
| 2021-09-14 | $14.89 | $14.89 | $14.70 | $14.70 | $14.14 | 12,681 |
| 2021-09-13 | $14.89 | $14.89 | $14.84 | $14.84 | $14.24 | 1,777 |
| 2021-09-10 | $14.91 | $14.92 | $14.82 | $14.82 | $14.22 | 4,592 |
| 2021-09-09 | $14.97 | $15.00 | $14.90 | $14.90 | $14.29 | 8,235 |
| 2021-09-08 | $15.06 | $15.06 | $15.02 | $15.02 | $14.41 | 1,571 |
| 2021-09-07 | $15.00 | $15.00 | $14.94 | $14.97 | $14.36 | 1,318 |
| 2021-09-03 | $14.99 | $14.99 | $14.94 | $14.98 | $14.37 | 3,592 |
| 2021-09-02 | $15.03 | $15.03 | $14.98 | $15.03 | $14.42 | 1,954 |
| 2021-09-01 | $14.95 | $15.02 | $14.94 | $14.94 | $14.33 | 2,828 |
| 2021-08-31 | $14.94 | $15.03 | $14.94 | $14.94 | $14.33 | 5,108 |
| 2021-08-30 | $14.98 | $15.00 | $14.94 | $14.95 | $14.34 | 4,913 |
| 2021-08-27 | $14.96 | $15.04 | $14.93 | $15.03 | $14.42 | 3,270 |
| 2021-08-26 | $14.95 | $14.95 | $14.94 | $14.94 | $14.33 | 1,296 |
| 2021-08-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.37 | 54,981 |
| 2021-08-24 | $14.99 | $14.99 | $14.96 | $14.96 | $14.35 | 27,430 |
| 2021-08-23 | $14.97 | $14.98 | $14.93 | $14.95 | $14.34 | 10,196 |
| 2021-08-20 | $14.96 | $15.01 | $14.96 | $14.99 | $14.38 | 3,040 |
| 2021-08-19 | $14.96 | $15.00 | $14.89 | $15.00 | $14.39 | 12,070 |
| 2021-08-18 | $14.98 | $14.98 | $14.93 | $14.95 | $14.34 | 3,463 |
| 2021-08-17 | $14.93 | $14.97 | $14.93 | $14.97 | $14.36 | 600 |
| 2021-08-16 | $14.98 | $15.02 | $14.95 | $15.01 | $14.40 | 17,133 |
| 2021-08-13 | $14.97 | $14.97 | $14.90 | $14.95 | $14.34 | 5,261 |
| 2021-08-12 | $14.98 | $15.01 | $14.97 | $14.97 | $14.32 | 7,748 |
| 2021-08-11 | $14.98 | $15.04 | $14.98 | $14.98 | $14.33 | 2,246 |
| 2021-08-10 | $14.94 | $14.98 | $14.87 | $14.94 | $14.29 | 1,724 |
| 2021-08-09 | $14.88 | $14.97 | $14.88 | $14.94 | $14.29 | 2,774 |
| 2021-08-06 | $14.96 | $14.96 | $14.89 | $14.89 | $14.25 | 5,859 |
| 2021-08-05 | $14.92 | $15.00 | $14.92 | $15.00 | $14.35 | 11,904 |
| 2021-08-04 | $15.00 | $15.01 | $14.96 | $14.99 | $14.34 | 1,571 |
| 2021-08-03 | $14.96 | $15.01 | $14.96 | $15.01 | $14.36 | 8,081 |
| 2021-08-02 | $14.85 | $14.96 | $14.85 | $14.96 | $14.31 | 6,896 |
| 2021-07-30 | $14.90 | $14.95 | $14.68 | $14.86 | $14.22 | 32,181 |
| 2021-07-29 | $14.89 | $14.95 | $14.86 | $14.86 | $14.22 | 7,641 |
| 2021-07-28 | $14.86 | $14.89 | $14.77 | $14.88 | $14.24 | 6,258 |
| 2021-07-27 | $14.81 | $14.81 | $14.81 | $14.81 | $14.17 | 640 |
| 2021-07-26 | $14.79 | $14.86 | $14.75 | $14.80 | $14.16 | 1,228 |
| 2021-07-23 | $14.79 | $14.79 | $14.75 | $14.75 | $14.11 | 2,415 |
| 2021-07-22 | $14.78 | $14.84 | $14.72 | $14.76 | $14.12 | 3,715 |
| 2021-07-21 | $14.83 | $14.93 | $14.71 | $14.71 | $14.07 | 7,949 |
| 2021-07-20 | $14.87 | $14.92 | $14.73 | $14.73 | $14.09 | 6,375 |
| 2021-07-19 | $14.92 | $14.92 | $14.86 | $14.87 | $14.23 | 10,612 |
| 2021-07-16 | $14.99 | $14.99 | $14.96 | $14.96 | $14.31 | 5,558 |
| 2021-07-15 | $14.99 | $15.01 | $14.98 | $14.98 | $14.33 | 663 |
| 2021-07-14 | $15.00 | $15.01 | $14.95 | $15.01 | $14.36 | 5,737 |
| 2021-07-13 | $15.05 | $15.09 | $14.92 | $15.06 | $14.37 | 9,618 |
| 2021-07-12 | $14.96 | $15.04 | $14.96 | $15.03 | $14.34 | 21,573 |
| 2021-07-09 | $15.09 | $15.10 | $14.91 | $15.00 | $14.31 | 8,136 |
| 2021-07-08 | $15.09 | $15.09 | $15.03 | $15.06 | $14.37 | 1,909 |
| 2021-07-07 | $15.03 | $15.07 | $14.95 | $15.02 | $14.33 | 3,178 |
| 2021-07-06 | $15.04 | $15.07 | $14.90 | $15.01 | $14.32 | 7,674 |
| 2021-07-02 | $15.00 | $15.10 | $15.00 | $15.03 | $14.34 | 6,314 |
| 2021-07-01 | $15.00 | $15.02 | $14.98 | $15.02 | $14.33 | 5,968 |
| 2021-06-30 | $14.98 | $15.03 | $14.78 | $15.00 | $14.31 | 5,505 |
| 2021-06-29 | $14.92 | $15.00 | $14.92 | $14.96 | $14.28 | 2,263 |
| 2021-06-28 | $14.91 | $15.00 | $14.90 | $14.92 | $14.24 | 1,441 |
| 2021-06-25 | $15.00 | $15.00 | $14.89 | $14.90 | $14.22 | 15,133 |
| 2021-06-24 | $14.96 | $14.96 | $14.92 | $14.93 | $14.25 | 4,814 |
| 2021-06-23 | $14.99 | $15.02 | $14.93 | $14.94 | $14.26 | 9,716 |
| 2021-06-22 | $15.02 | $15.02 | $14.99 | $15.02 | $14.33 | 3,724 |
| 2021-06-21 | $15.02 | $15.02 | $15.00 | $15.01 | $14.32 | 1,106 |
| 2021-06-18 | $14.98 | $15.02 | $14.97 | $15.01 | $14.33 | 3,128 |
| 2021-06-17 | $14.96 | $15.02 | $14.96 | $15.01 | $14.32 | 4,561 |
| 2021-06-16 | $15.00 | $15.00 | $14.96 | $14.97 | $14.28 | 14,976 |
| 2021-06-15 | $15.00 | $15.00 | $14.97 | $14.98 | $14.29 | 2,086 |
| 2021-06-14 | $14.96 | $15.01 | $14.96 | $15.00 | $14.31 | 5,203 |
| 2021-06-11 | $15.03 | $15.03 | $15.01 | $15.02 | $14.29 | 7,962 |
| 2021-06-10 | $14.92 | $15.01 | $14.92 | $15.01 | $14.28 | 5,612 |
| 2021-06-09 | $14.87 | $14.95 | $14.87 | $14.95 | $14.23 | 9,833 |
| 2021-06-08 | $14.90 | $14.90 | $14.87 | $14.88 | $14.16 | 3,698 |
| 2021-06-07 | $14.83 | $14.93 | $14.83 | $14.90 | $14.18 | 3,706 |
| 2021-06-04 | $14.84 | $14.84 | $14.84 | $14.84 | $14.12 | 104 |
| 2021-06-03 | $14.85 | $14.86 | $14.82 | $14.86 | $14.14 | 5,608 |
| 2021-06-02 | $14.82 | $14.89 | $14.82 | $14.86 | $14.14 | 10,160 |
| 2021-06-01 | $14.82 | $14.87 | $14.70 | $14.84 | $14.12 | 4,515 |
| 2021-05-28 | $14.83 | $14.83 | $14.72 | $14.78 | $14.07 | 1,578 |
| 2021-05-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.12 | 286 |
| 2021-05-26 | $14.79 | $14.79 | $14.78 | $14.78 | $14.07 | 787 |
| 2021-05-25 | $14.71 | $14.77 | $14.70 | $14.76 | $14.05 | 10,363 |
| 2021-05-24 | $14.67 | $14.75 | $14.67 | $14.72 | $14.01 | 3,448 |
| 2021-05-21 | $14.68 | $14.75 | $14.67 | $14.68 | $13.97 | 4,002 |
| 2021-05-20 | $14.64 | $14.70 | $14.64 | $14.70 | $13.99 | 6,930 |
| 2021-05-19 | $14.59 | $14.61 | $14.42 | $14.61 | $13.90 | 9,765 |
| 2021-05-18 | $14.66 | $14.66 | $14.62 | $14.62 | $13.91 | 927 |
| 2021-05-17 | $14.70 | $14.70 | $14.47 | $14.64 | $13.93 | 7,447 |
| 2021-05-14 | $14.69 | $14.69 | $14.66 | $14.66 | $13.95 | 585 |
| 2021-05-13 | $14.72 | $14.72 | $14.67 | $14.69 | $13.94 | 11,763 |
| 2021-05-12 | $14.78 | $14.78 | $14.78 | $14.78 | $14.03 | 250 |
| 2021-05-11 | $14.87 | $14.93 | $14.87 | $14.88 | $14.12 | 2,614 |
| 2021-05-10 | $14.83 | $14.95 | $14.82 | $14.95 | $14.19 | 2,252 |
| 2021-05-07 | $14.80 | $14.85 | $14.80 | $14.85 | $14.09 | 3,755 |
| 2021-05-06 | $14.74 | $14.74 | $14.74 | $14.74 | $13.99 | 127 |
| 2021-05-05 | $14.78 | $14.78 | $14.72 | $14.75 | $14.00 | 1,400 |
| 2021-05-04 | $14.73 | $14.73 | $14.70 | $14.70 | $13.95 | 2,519 |
| 2021-05-03 | $14.71 | $14.75 | $14.70 | $14.75 | $14.00 | 1,310 |
| 2021-04-30 | $14.77 | $14.77 | $14.70 | $14.70 | $13.96 | 1,331 |
| 2021-04-29 | $14.72 | $14.75 | $14.71 | $14.73 | $13.98 | 5,882 |
| 2021-04-28 | $14.76 | $14.77 | $14.71 | $14.73 | $13.98 | 7,616 |
| 2021-04-27 | $14.71 | $14.75 | $14.70 | $14.74 | $13.98 | 4,453 |
| 2021-04-26 | $14.69 | $14.74 | $14.69 | $14.71 | $13.96 | 2,023 |
| 2021-04-23 | $14.66 | $14.78 | $14.40 | $14.68 | $13.93 | 3,227 |
| 2021-04-22 | $14.76 | $14.76 | $14.66 | $14.66 | $13.91 | 2,405 |
| 2021-04-21 | $14.66 | $14.69 | $14.65 | $14.66 | $13.91 | 5,183 |
| 2021-04-20 | $14.70 | $14.70 | $14.65 | $14.68 | $13.93 | 3,869 |
| 2021-04-19 | $14.66 | $14.72 | $14.66 | $14.72 | $13.97 | 2,306 |
| 2021-04-16 | $14.80 | $14.80 | $14.70 | $14.70 | $13.95 | 2,677 |
| 2021-04-15 | $14.75 | $14.76 | $14.72 | $14.72 | $13.97 | 1,294 |
| 2021-04-14 | $14.66 | $14.74 | $14.60 | $14.74 | $13.99 | 118,990 |
| 2021-04-13 | $14.60 | $14.70 | $14.52 | $14.70 | $13.91 | 12,943 |
| 2021-04-12 | $14.54 | $14.62 | $14.51 | $14.57 | $13.79 | 9,560 |
| 2021-04-09 | $14.50 | $14.55 | $14.50 | $14.55 | $13.77 | 1,686 |
| 2021-04-08 | $14.36 | $14.55 | $14.36 | $14.51 | $13.73 | 5,928 |
| 2021-04-07 | $14.36 | $14.50 | $14.36 | $14.50 | $13.72 | 3,061 |
| 2021-04-06 | $14.48 | $14.50 | $14.46 | $14.46 | $13.69 | 3,400 |
| 2021-04-05 | $14.38 | $14.46 | $14.38 | $14.46 | $13.69 | 7,079 |
| 2021-04-01 | $14.39 | $14.46 | $14.31 | $14.40 | $13.63 | 14,225 |
| 2021-03-31 | $14.34 | $14.35 | $14.28 | $14.35 | $13.58 | 1,545 |
| 2021-03-30 | $14.25 | $14.34 | $14.25 | $14.34 | $13.57 | 61,392 |
| 2021-03-29 | $14.30 | $14.34 | $14.30 | $14.30 | $13.54 | 5,057 |
| 2021-03-26 | $14.26 | $14.33 | $14.26 | $14.30 | $13.54 | 1,038 |
| 2021-03-25 | $14.26 | $14.28 | $14.22 | $14.28 | $13.52 | 4,861 |
| 2021-03-24 | $14.33 | $14.33 | $14.25 | $14.28 | $13.51 | 1,903 |
| 2021-03-23 | $14.21 | $14.30 | $14.21 | $14.30 | $13.53 | 1,399 |
| 2021-03-22 | $14.28 | $14.30 | $14.26 | $14.30 | $13.53 | 4,296 |
| 2021-03-19 | $14.36 | $14.36 | $14.22 | $14.28 | $13.52 | 2,159 |
| 2021-03-18 | $14.34 | $14.34 | $14.34 | $14.34 | $13.57 | 2,705 |
| 2021-03-17 | $14.31 | $14.35 | $14.27 | $14.35 | $13.58 | 3,788 |
| 2021-03-16 | $14.44 | $14.44 | $14.32 | $14.37 | $13.60 | 3,462 |
| 2021-03-15 | $14.28 | $14.34 | $14.27 | $14.34 | $13.57 | 8,741 |
| 2021-03-12 | $14.20 | $14.35 | $14.20 | $14.27 | $13.51 | 13,314 |
| 2021-03-11 | $14.38 | $14.44 | $14.38 | $14.44 | $13.62 | 4,654 |
| 2021-03-10 | $14.33 | $14.40 | $14.33 | $14.40 | $13.59 | 1,451 |
| 2021-03-09 | $14.30 | $14.30 | $14.26 | $14.30 | $13.50 | 1,239 |
| 2021-03-08 | $14.24 | $14.26 | $14.24 | $14.26 | $13.46 | 321 |
| 2021-03-05 | $14.19 | $14.24 | $14.14 | $14.24 | $13.44 | 2,529 |
| 2021-03-04 | $14.36 | $14.40 | $14.20 | $14.26 | $13.46 | 5,543 |
| 2021-03-03 | $14.29 | $14.32 | $14.26 | $14.29 | $13.49 | 5,126 |
| 2021-03-02 | $14.25 | $14.37 | $14.25 | $14.34 | $13.54 | 2,411 |
| 2021-03-01 | $14.16 | $14.40 | $14.16 | $14.32 | $13.52 | 7,608 |
| 2021-02-26 | $14.12 | $14.25 | $14.12 | $14.25 | $13.45 | 2,764 |
| 2021-02-25 | $14.15 | $14.17 | $14.11 | $14.11 | $13.32 | 4,456 |
| 2021-02-24 | $14.20 | $14.25 | $14.13 | $14.25 | $13.45 | 26,985 |
| 2021-02-23 | $14.28 | $14.30 | $14.21 | $14.22 | $13.42 | 47,026 |
| 2021-02-22 | $14.38 | $14.38 | $14.31 | $14.34 | $13.54 | 14,541 |
| 2021-02-19 | $14.50 | $14.50 | $14.38 | $14.38 | $13.57 | 23,622 |
| 2021-02-18 | $14.56 | $14.56 | $14.50 | $14.50 | $13.69 | 29,115 |
| 2021-02-17 | $14.56 | $14.62 | $14.56 | $14.56 | $13.74 | 13,557 |
| 2021-02-16 | $14.51 | $14.57 | $14.51 | $14.56 | $13.74 | 17,625 |
| 2021-02-12 | $14.64 | $14.66 | $14.61 | $14.61 | $13.79 | 12,115 |
| 2021-02-11 | $14.74 | $14.74 | $14.68 | $14.68 | $13.82 | 757 |
| 2021-02-10 | $14.67 | $14.72 | $14.66 | $14.68 | $13.82 | 17,649 |
| 2021-02-09 | $14.59 | $14.66 | $14.58 | $14.66 | $13.80 | 20,225 |
| 2021-02-08 | $14.43 | $14.58 | $14.43 | $14.57 | $13.71 | 31,557 |
| 2021-02-05 | $14.49 | $14.52 | $14.45 | $14.45 | $13.60 | 18,731 |
| 2021-02-04 | $14.43 | $14.48 | $14.40 | $14.43 | $13.58 | 17,684 |
| 2021-02-03 | $14.42 | $14.49 | $14.42 | $14.42 | $13.57 | 12,291 |
| 2021-02-02 | $14.42 | $14.47 | $14.42 | $14.43 | $13.58 | 10,926 |
| 2021-02-01 | $14.55 | $14.55 | $14.42 | $14.42 | $13.57 | 11,978 |
| 2021-01-29 | $14.45 | $14.51 | $14.43 | $14.45 | $13.60 | 9,944 |
| 2021-01-28 | $14.38 | $14.46 | $14.35 | $14.45 | $13.60 | 16,358 |
| 2021-01-27 | $14.50 | $14.50 | $14.34 | $14.41 | $13.56 | 21,264 |
| 2021-01-26 | $14.35 | $14.45 | $14.35 | $14.40 | $13.55 | 24,874 |
| 2021-01-25 | $14.42 | $14.42 | $14.36 | $14.37 | $13.53 | 20,261 |
| 2021-01-22 | $14.31 | $14.39 | $14.31 | $14.35 | $13.51 | 82,831 |
| 2021-01-21 | $14.41 | $14.48 | $14.25 | $14.28 | $13.44 | 30,253 |
| 2021-01-20 | $14.34 | $14.44 | $14.34 | $14.42 | $13.57 | 11,253 |
| 2021-01-19 | $14.35 | $14.41 | $14.34 | $14.34 | $13.50 | 25,841 |
| 2021-01-15 | $14.42 | $14.47 | $14.40 | $14.40 | $13.55 | 8,380 |
| 2021-01-14 | $14.48 | $14.48 | $14.42 | $14.44 | $13.59 | 8,090 |
| 2021-01-13 | $14.42 | $14.51 | $14.42 | $14.51 | $13.62 | 45,065 |
| 2021-01-12 | $14.46 | $14.58 | $14.40 | $14.53 | $13.64 | 8,409 |
| 2021-01-11 | $14.49 | $14.51 | $14.49 | $14.50 | $13.61 | 2,517 |
| 2021-01-08 | $14.53 | $14.58 | $14.49 | $14.52 | $13.63 | 17,744 |
| 2021-01-07 | $14.61 | $14.61 | $14.52 | $14.57 | $13.68 | 5,290 |
| 2021-01-06 | $14.85 | $14.89 | $14.55 | $14.67 | $13.77 | 15,870 |
| 2021-01-05 | $14.85 | $14.90 | $14.85 | $14.90 | $13.99 | 2,967 |
| 2021-01-04 | $14.86 | $15.00 | $14.85 | $14.85 | $13.94 | 17,391 |
| 2020-12-31 | $14.85 | $14.93 | $14.85 | $14.90 | $13.99 | 35,142 |
| 2020-12-30 | $14.82 | $14.91 | $14.80 | $14.84 | $13.93 | 21,258 |
| 2020-12-29 | $14.74 | $14.86 | $14.74 | $14.86 | $13.95 | 7,954 |
| 2020-12-28 | $14.66 | $14.76 | $14.66 | $14.76 | $13.86 | 18,675 |
| 2020-12-24 | $14.75 | $14.75 | $14.69 | $14.70 | $13.80 | 7,585 |
| 2020-12-23 | $14.73 | $14.76 | $14.64 | $14.67 | $13.77 | 139,626 |
| 2020-12-22 | $14.68 | $14.78 | $14.66 | $14.78 | $13.87 | 16,141 |
| 2020-12-21 | $14.62 | $14.72 | $14.62 | $14.69 | $13.79 | 3,975 |
| 2020-12-18 | $14.69 | $14.76 | $14.67 | $14.75 | $13.85 | 7,225 |
| 2020-12-17 | $14.73 | $14.75 | $14.64 | $14.70 | $13.80 | 11,795 |
| 2020-12-16 | $14.76 | $14.78 | $14.73 | $14.76 | $13.86 | 10,137 |
| 2020-12-15 | $14.81 | $14.84 | $14.78 | $14.79 | $13.88 | 14,021 |
| 2020-12-14 | $14.82 | $14.87 | $14.79 | $14.83 | $13.92 | 7,372 |
| 2020-12-11 | $14.83 | $14.90 | $14.83 | $14.90 | $13.95 | 10,783 |
| 2020-12-10 | $14.80 | $14.85 | $14.80 | $14.83 | $13.88 | 2,720 |
| 2020-12-09 | $14.83 | $14.85 | $14.81 | $14.81 | $13.86 | 4,053 |
| 2020-12-08 | $14.83 | $14.88 | $14.83 | $14.83 | $13.88 | 22,901 |
| 2020-12-07 | $14.86 | $14.91 | $14.83 | $14.83 | $13.88 | 9,701 |
| 2020-12-04 | $14.97 | $14.98 | $14.84 | $14.86 | $13.91 | 3,938 |
| 2020-12-03 | $14.92 | $14.93 | $14.70 | $14.89 | $13.93 | 6,752 |
| 2020-12-02 | $14.92 | $14.94 | $14.92 | $14.94 | $13.99 | 2,795 |
| 2020-12-01 | $14.96 | $15.01 | $14.92 | $14.92 | $13.97 | 1,818 |
| 2020-11-30 | $15.18 | $15.18 | $15.01 | $15.05 | $14.08 | 5,622 |
| 2020-11-27 | $14.88 | $15.10 | $14.88 | $15.00 | $14.04 | 2,116 |
| 2020-11-25 | $14.75 | $14.94 | $14.75 | $14.94 | $13.99 | 12,074 |
| 2020-11-24 | $14.65 | $14.84 | $14.65 | $14.83 | $13.88 | 47,353 |
| 2020-11-23 | $14.45 | $14.47 | $14.42 | $14.45 | $13.53 | 7,247 |
| 2020-11-20 | $14.43 | $14.45 | $14.43 | $14.43 | $13.51 | 40,175 |
| 2020-11-19 | $14.42 | $14.42 | $14.42 | $14.42 | $13.50 | 5 |
| 2020-11-18 | $14.43 | $14.47 | $14.37 | $14.42 | $13.50 | 9,282 |
| 2020-11-17 | $14.47 | $14.50 | $14.43 | $14.43 | $13.51 | 2,347 |
| 2020-11-16 | $14.43 | $14.46 | $14.42 | $14.46 | $13.54 | 19,883 |
| 2020-11-13 | $14.43 | $14.43 | $14.41 | $14.43 | $13.51 | 2,059 |
| 2020-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.54 | 76 |
| 2020-11-11 | $14.49 | $14.58 | $14.49 | $14.50 | $13.54 | 8,104 |
| 2020-11-10 | $14.45 | $14.45 | $14.43 | $14.43 | $13.47 | 1,768 |
| 2020-11-09 | $14.44 | $14.47 | $14.44 | $14.47 | $13.51 | 2,317 |
| 2020-11-06 | $14.34 | $14.50 | $14.34 | $14.44 | $13.48 | 1,955 |
| 2020-11-05 | $14.33 | $14.46 | $14.33 | $14.44 | $13.48 | 7,109 |
| 2020-11-04 | $14.23 | $14.44 | $14.23 | $14.33 | $13.38 | 12,896 |
| 2020-11-03 | $14.20 | $14.30 | $14.20 | $14.23 | $13.28 | 16,447 |
| 2020-11-02 | $14.23 | $14.50 | $14.20 | $14.21 | $13.27 | 3,325 |
| 2020-10-30 | $14.39 | $14.39 | $14.20 | $14.21 | $13.27 | 2,505 |
| 2020-10-29 | $14.33 | $14.33 | $14.33 | $14.33 | $13.38 | 381 |
| 2020-10-28 | $14.20 | $14.31 | $14.20 | $14.31 | $13.36 | 3,775 |
| 2020-10-27 | $14.37 | $14.37 | $14.20 | $14.20 | $13.26 | 1,189 |
| 2020-10-26 | $14.26 | $14.26 | $14.26 | $14.26 | $13.31 | 470 |
| 2020-10-23 | $14.34 | $14.39 | $14.28 | $14.34 | $13.39 | 83,005 |
| 2020-10-22 | $14.26 | $14.51 | $14.20 | $14.25 | $13.30 | 11,675 |
| 2020-10-21 | $14.40 | $14.41 | $14.40 | $14.41 | $13.46 | 6,207 |
| 2020-10-20 | $14.44 | $14.51 | $14.40 | $14.41 | $13.45 | 817 |
| 2020-10-19 | $14.42 | $14.49 | $14.42 | $14.45 | $13.49 | 3,182 |
| 2020-10-16 | $14.45 | $14.47 | $14.39 | $14.47 | $13.51 | 23,011 |
| 2020-10-15 | $14.39 | $14.39 | $14.39 | $14.39 | $13.44 | 1 |
| 2020-10-14 | $14.54 | $14.54 | $14.38 | $14.39 | $13.44 | 2,946 |
| 2020-10-13 | $14.45 | $14.53 | $14.45 | $14.45 | $13.45 | 1,436 |
| 2020-10-12 | $14.47 | $14.48 | $14.43 | $14.48 | $13.48 | 1,510 |
| 2020-10-09 | $14.48 | $14.55 | $14.48 | $14.55 | $13.55 | 368 |
| 2020-10-08 | $14.42 | $14.46 | $14.40 | $14.40 | $13.41 | 4,857 |
| 2020-10-07 | $14.44 | $14.45 | $14.44 | $14.45 | $13.45 | 3,368 |
| 2020-10-06 | $14.43 | $14.49 | $14.42 | $14.43 | $13.43 | 10,790 |
| 2020-10-05 | $14.50 | $14.50 | $14.40 | $14.43 | $13.43 | 6,794 |
| 2020-10-02 | $14.37 | $14.46 | $14.37 | $14.46 | $13.46 | 12,217 |
| 2020-10-01 | $14.42 | $14.42 | $14.38 | $14.40 | $13.41 | 2,206 |
| 2020-09-30 | $14.54 | $14.54 | $14.40 | $14.44 | $13.44 | 2,762 |
| 2020-09-29 | $14.47 | $14.47 | $14.47 | $14.47 | $13.47 | 404 |
| 2020-09-28 | $14.43 | $14.48 | $14.43 | $14.48 | $13.48 | 2,115 |
| 2020-09-25 | $14.38 | $14.43 | $14.38 | $14.40 | $13.41 | 2,353 |
| 2020-09-24 | $14.46 | $14.46 | $14.38 | $14.41 | $13.42 | 3,286 |
| 2020-09-23 | $14.43 | $14.49 | $14.38 | $14.49 | $13.49 | 2,926 |
| 2020-09-22 | $14.29 | $14.50 | $14.29 | $14.50 | $13.50 | 34,513 |
| 2020-09-21 | $14.30 | $14.37 | $14.29 | $14.37 | $13.38 | 7,056 |
| 2020-09-18 | $14.32 | $14.33 | $14.31 | $14.32 | $13.33 | 6,216 |
| 2020-09-17 | $14.34 | $14.37 | $14.34 | $14.37 | $13.38 | 1,695 |
| 2020-09-16 | $14.36 | $14.37 | $14.35 | $14.35 | $13.36 | 2,848 |
| 2020-09-15 | $14.36 | $14.36 | $14.34 | $14.34 | $13.35 | 825 |
| 2020-09-14 | $14.34 | $14.36 | $14.34 | $14.36 | $13.37 | 1,169 |
| 2020-09-11 | $14.40 | $14.40 | $14.35 | $14.37 | $13.34 | 4,121 |
| 2020-09-10 | $14.43 | $14.43 | $14.37 | $14.40 | $13.37 | 2,684 |
| 2020-09-09 | $14.35 | $14.42 | $14.35 | $14.42 | $13.39 | 8,708 |
| 2020-09-08 | $14.33 | $14.34 | $14.33 | $14.34 | $13.31 | 3,582 |
| 2020-09-04 | $14.30 | $14.36 | $14.30 | $14.36 | $13.33 | 9,822 |
| 2020-09-03 | $14.37 | $14.40 | $14.30 | $14.40 | $13.37 | 16,762 |
| 2020-09-02 | $14.34 | $14.35 | $14.34 | $14.35 | $13.32 | 2,179 |
| 2020-09-01 | $14.33 | $14.34 | $14.33 | $14.33 | $13.30 | 1,569 |
| 2020-08-31 | $14.29 | $14.37 | $14.29 | $14.36 | $13.33 | 2,988 |
| 2020-08-28 | $14.24 | $14.34 | $14.24 | $14.33 | $13.30 | 2,516 |
| 2020-08-27 | $14.24 | $14.28 | $14.24 | $14.25 | $13.23 | 6,173 |
| 2020-08-26 | $14.32 | $14.32 | $14.18 | $14.23 | $13.21 | 3,726 |
| 2020-08-25 | $14.33 | $14.34 | $14.14 | $14.34 | $13.31 | 10,224 |
| 2020-08-24 | $14.42 | $14.42 | $14.35 | $14.35 | $13.32 | 7,604 |
| 2020-08-21 | $14.38 | $14.44 | $14.37 | $14.40 | $13.37 | 1,943 |
| 2020-08-20 | $14.36 | $14.40 | $14.36 | $14.40 | $13.37 | 8,294 |
| 2020-08-19 | $14.45 | $14.45 | $14.39 | $14.39 | $13.36 | 1,010 |
| 2020-08-18 | $14.43 | $14.52 | $14.43 | $14.44 | $13.41 | 9,521 |
| 2020-08-17 | $14.45 | $14.49 | $14.43 | $14.45 | $13.42 | 2,109 |
| 2020-08-14 | $14.46 | $14.50 | $14.43 | $14.48 | $13.44 | 17,769 |
| 2020-08-13 | $14.53 | $14.53 | $14.46 | $14.48 | $13.41 | 3,542 |
| 2020-08-12 | $14.49 | $14.53 | $14.49 | $14.50 | $13.42 | 9,326 |
| 2020-08-11 | $14.53 | $14.55 | $14.48 | $14.51 | $13.43 | 5,058 |
| 2020-08-10 | $14.59 | $14.59 | $14.42 | $14.53 | $13.45 | 10,193 |
| 2020-08-07 | $14.46 | $14.50 | $14.46 | $14.50 | $13.42 | 4,331 |
| 2020-08-06 | $14.41 | $14.50 | $14.41 | $14.50 | $13.42 | 9,256 |
| 2020-08-05 | $14.40 | $14.45 | $14.40 | $14.43 | $13.36 | 4,788 |
| 2020-08-04 | $14.43 | $14.49 | $14.31 | $14.42 | $13.35 | 31,501 |
| 2020-08-03 | $14.32 | $14.47 | $14.32 | $14.43 | $13.36 | 5,892 |
| 2020-07-31 | $14.38 | $14.39 | $14.35 | $14.37 | $13.30 | 3,789 |
| 2020-07-30 | $14.31 | $14.37 | $14.31 | $14.37 | $13.30 | 6,263 |
| 2020-07-29 | $14.38 | $14.38 | $14.38 | $14.38 | $13.31 | 868 |
| 2020-07-28 | $14.34 | $14.35 | $14.31 | $14.31 | $13.25 | 7,739 |
| 2020-07-27 | $14.31 | $14.36 | $14.31 | $14.36 | $13.29 | 1,991 |
| 2020-07-24 | $14.38 | $14.38 | $14.31 | $14.36 | $13.30 | 2,954 |
| 2020-07-23 | $14.40 | $14.40 | $14.30 | $14.38 | $13.31 | 1,234 |
| 2020-07-22 | $14.36 | $14.39 | $14.30 | $14.39 | $13.32 | 4,897 |
| 2020-07-21 | $14.36 | $14.36 | $14.30 | $14.30 | $13.24 | 5,260 |
| 2020-07-20 | $14.29 | $14.40 | $14.29 | $14.36 | $13.30 | 11,498 |
| 2020-07-17 | $14.30 | $14.32 | $14.30 | $14.32 | $13.26 | 270 |
| 2020-07-16 | $14.28 | $14.28 | $14.28 | $14.28 | $13.22 | 150 |
| 2020-07-15 | $14.24 | $14.36 | $14.21 | $14.24 | $13.18 | 8,561 |
| 2020-07-14 | $14.28 | $14.30 | $14.27 | $14.30 | $13.24 | 1,525 |
| 2020-07-13 | $14.37 | $14.40 | $14.37 | $14.40 | $13.30 | 2,205 |
| 2020-07-10 | $14.28 | $14.38 | $14.28 | $14.38 | $13.28 | 9,356 |
| 2020-07-09 | $14.36 | $14.36 | $14.32 | $14.32 | $13.22 | 7,425 |
| 2020-07-08 | $14.31 | $14.37 | $14.30 | $14.34 | $13.24 | 5,218 |
| 2020-07-07 | $14.21 | $14.30 | $14.15 | $14.30 | $13.20 | 3,524 |
| 2020-07-06 | $14.23 | $14.26 | $14.18 | $14.21 | $13.12 | 1,596 |
| 2020-07-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.20 | 11 |
| 2020-07-01 | $14.19 | $14.30 | $14.13 | $14.30 | $13.20 | 5,960 |
| 2020-06-30 | $14.17 | $14.26 | $14.17 | $14.22 | $13.13 | 4,167 |
| 2020-06-29 | $14.22 | $14.29 | $14.18 | $14.18 | $13.09 | 3,861 |
| 2020-06-26 | $14.30 | $14.30 | $14.30 | $14.30 | $13.20 | 458 |
| 2020-06-25 | $14.20 | $14.24 | $14.20 | $14.24 | $13.15 | 2,687 |
| 2020-06-24 | $14.30 | $14.30 | $14.15 | $14.21 | $13.12 | 16,809 |
| 2020-06-23 | $14.31 | $14.31 | $14.20 | $14.20 | $13.11 | 5,149 |
| 2020-06-22 | $14.19 | $14.23 | $14.19 | $14.23 | $13.14 | 3,844 |
| 2020-06-19 | $14.20 | $14.20 | $14.19 | $14.19 | $13.10 | 802 |
| 2020-06-18 | $14.15 | $14.19 | $14.15 | $14.17 | $13.08 | 6,414 |
| 2020-06-17 | $14.15 | $14.15 | $14.15 | $14.15 | $13.06 | 87 |
| 2020-06-16 | $14.15 | $14.15 | $14.15 | $14.15 | $13.06 | 254 |
| 2020-06-15 | $14.14 | $14.16 | $14.13 | $14.16 | $13.07 | 15,713 |
| 2020-06-12 | $14.09 | $14.12 | $14.08 | $14.08 | $13.00 | 1,135 |
| 2020-06-11 | $14.17 | $14.20 | $13.98 | $14.01 | $12.90 | 16,788 |
| 2020-06-10 | $14.27 | $14.27 | $14.20 | $14.20 | $13.07 | 6,321 |
| 2020-06-09 | $14.25 | $14.25 | $14.12 | $14.20 | $13.07 | 9,063 |
| 2020-06-08 | $14.19 | $14.38 | $14.19 | $14.35 | $13.21 | 8,432 |
| 2020-06-05 | $14.22 | $14.28 | $14.12 | $14.13 | $13.01 | 6,808 |
| 2020-06-04 | $14.15 | $14.26 | $14.11 | $14.12 | $13.00 | 4,115 |
| 2020-06-03 | $14.28 | $14.32 | $14.20 | $14.22 | $13.09 | 16,414 |
| 2020-06-02 | $14.25 | $14.25 | $14.21 | $14.21 | $13.08 | 5,019 |
| 2020-06-01 | $14.18 | $14.40 | $14.18 | $14.20 | $13.07 | 12,241 |
| 2020-05-29 | $14.30 | $14.30 | $13.98 | $14.22 | $13.09 | 6,831 |
| 2020-05-28 | $13.87 | $14.15 | $13.87 | $14.15 | $13.03 | 29,514 |
| 2020-05-27 | $13.96 | $13.96 | $13.96 | $13.96 | $12.85 | 392 |
| 2020-05-26 | $13.81 | $13.97 | $13.81 | $13.97 | $12.86 | 2,438 |
| 2020-05-22 | $13.82 | $13.92 | $13.66 | $13.81 | $12.71 | 9,115 |
| 2020-05-21 | $13.74 | $13.75 | $13.62 | $13.75 | $12.66 | 8,641 |
| 2020-05-20 | $13.66 | $13.88 | $13.60 | $13.82 | $12.72 | 14,187 |
| 2020-05-19 | $13.64 | $13.66 | $13.43 | $13.66 | $12.58 | 537 |
| 2020-05-18 | $13.59 | $13.67 | $13.49 | $13.61 | $12.53 | 12,089 |
| 2020-05-15 | $13.53 | $13.66 | $13.53 | $13.61 | $12.53 | 16,694 |
| 2020-05-14 | $13.49 | $13.60 | $13.48 | $13.58 | $12.50 | 5,459 |
| 2020-05-13 | $13.63 | $13.68 | $13.61 | $13.68 | $12.56 | 8,648 |
| 2020-05-12 | $13.68 | $13.69 | $13.68 | $13.69 | $12.57 | 4,216 |
| 2020-05-11 | $13.61 | $13.67 | $13.59 | $13.63 | $12.51 | 6,894 |
| 2020-05-08 | $13.48 | $13.63 | $13.48 | $13.63 | $12.51 | 6,660 |
| 2020-05-07 | $13.48 | $13.58 | $13.47 | $13.55 | $12.44 | 17,563 |
| 2020-05-06 | $13.45 | $13.57 | $13.45 | $13.54 | $12.43 | 14,990 |
| 2020-05-05 | $13.49 | $13.53 | $13.47 | $13.52 | $12.41 | 9,661 |
| 2020-05-04 | $13.44 | $13.48 | $13.39 | $13.48 | $12.37 | 1,252 |
| 2020-05-01 | $13.40 | $13.54 | $13.36 | $13.40 | $12.30 | 4,111 |
| 2020-04-30 | $13.44 | $13.44 | $13.38 | $13.44 | $12.34 | 4,697 |
| 2020-04-29 | $13.32 | $13.69 | $13.32 | $13.37 | $12.27 | 8,982 |
| 2020-04-28 | $13.20 | $13.39 | $13.20 | $13.33 | $12.24 | 10,709 |
| 2020-04-27 | $13.36 | $13.42 | $13.13 | $13.29 | $12.20 | 9,517 |
| 2020-04-24 | $13.67 | $13.70 | $13.45 | $13.45 | $12.35 | 8,332 |
| 2020-04-23 | $13.66 | $13.77 | $13.66 | $13.76 | $12.63 | 6,363 |
| 2020-04-22 | $13.81 | $13.82 | $13.76 | $13.76 | $12.63 | 1,709 |
| 2020-04-21 | $13.82 | $13.83 | $13.75 | $13.81 | $12.68 | 1,849 |
| 2020-04-20 | $13.95 | $13.95 | $13.86 | $13.86 | $12.72 | 3,365 |
| 2020-04-17 | $13.95 | $13.95 | $13.89 | $13.95 | $12.81 | 5,710 |
| 2020-04-16 | $13.83 | $13.97 | $13.80 | $13.95 | $12.81 | 2,398 |
| 2020-04-15 | $13.94 | $13.98 | $13.79 | $13.94 | $12.80 | 8,084 |
| 2020-04-14 | $14.02 | $14.28 | $13.91 | $13.94 | $12.80 | 3,910 |
| 2020-04-13 | $14.14 | $14.14 | $13.85 | $13.90 | $12.72 | 19,881 |
| 2020-04-09 | $13.79 | $14.17 | $13.79 | $14.02 | $12.83 | 5,978 |
| 2020-04-08 | $13.74 | $13.81 | $13.70 | $13.76 | $12.59 | 4,574 |
| 2020-04-07 | $13.60 | $13.72 | $13.60 | $13.70 | $12.54 | 3,041 |
| 2020-04-06 | $13.72 | $13.72 | $13.50 | $13.52 | $12.38 | 653 |
| 2020-04-03 | $13.42 | $13.52 | $12.83 | $13.52 | $12.38 | 9,019 |
| 2020-04-02 | $13.37 | $13.47 | $13.34 | $13.46 | $12.32 | 7,653 |
| 2020-04-01 | $13.76 | $13.77 | $13.43 | $13.45 | $12.31 | 7,905 |
| 2020-03-31 | $14.10 | $14.12 | $13.92 | $13.95 | $12.77 | 10,519 |
| 2020-03-30 | $13.63 | $14.20 | $13.63 | $14.20 | $13.00 | 9,738 |
| 2020-03-27 | $13.48 | $13.96 | $13.48 | $13.77 | $12.60 | 17,282 |
| 2020-03-26 | $13.10 | $13.82 | $13.10 | $13.72 | $12.56 | 9,989 |
| 2020-03-25 | $12.36 | $13.28 | $12.34 | $13.14 | $12.03 | 36,865 |
| 2020-03-24 | $12.63 | $12.63 | $12.11 | $12.50 | $11.44 | 8,793 |
| 2020-03-23 | $12.41 | $12.41 | $11.52 | $12.09 | $11.07 | 18,596 |
| 2020-03-20 | $11.85 | $12.76 | $11.85 | $12.49 | $11.43 | 23,048 |
| 2020-03-19 | $12.10 | $12.64 | $10.53 | $12.32 | $11.28 | 88,612 |
| 2020-03-18 | $12.58 | $12.73 | $12.17 | $12.41 | $11.36 | 23,226 |
| 2020-03-17 | $13.55 | $13.94 | $13.16 | $13.60 | $12.45 | 31,765 |
| 2020-03-16 | $13.00 | $14.29 | $13.00 | $13.47 | $12.33 | 4,413 |
| 2020-03-13 | $14.18 | $14.61 | $13.25 | $13.52 | $12.38 | 35,125 |
| 2020-03-12 | $14.63 | $14.63 | $13.41 | $13.41 | $12.24 | 7,594 |
| 2020-03-11 | $15.18 | $15.58 | $14.90 | $14.96 | $13.65 | 15,591 |
| 2020-03-10 | $15.40 | $15.51 | $15.09 | $15.28 | $13.94 | 3,345 |
| 2020-03-09 | $15.25 | $15.44 | $15.16 | $15.39 | $14.05 | 29,654 |
| 2020-03-06 | $15.23 | $15.26 | $15.21 | $15.26 | $13.93 | 3,196 |
| 2020-03-05 | $15.31 | $15.33 | $15.21 | $15.25 | $13.92 | 1,747 |
| 2020-03-04 | $15.27 | $15.30 | $15.22 | $15.27 | $13.94 | 7,245 |
| 2020-03-03 | $15.29 | $15.30 | $15.26 | $15.29 | $13.95 | 4,489 |
| 2020-03-02 | $15.16 | $15.31 | $15.16 | $15.31 | $13.97 | 19,666 |
| 2020-02-28 | $15.29 | $15.29 | $15.10 | $15.20 | $13.87 | 24,311 |
| 2020-02-27 | $15.20 | $15.29 | $15.10 | $15.19 | $13.86 | 16,079 |
| 2020-02-26 | $15.20 | $15.25 | $15.14 | $15.23 | $13.90 | 5,005 |
| 2020-02-25 | $15.21 | $15.26 | $15.16 | $15.23 | $13.90 | 37,872 |
| 2020-02-24 | $15.30 | $15.30 | $15.12 | $15.16 | $13.84 | 6,187 |
| 2020-02-21 | $15.19 | $15.30 | $15.18 | $15.29 | $13.95 | 8,214 |
| 2020-02-20 | $15.11 | $15.19 | $15.11 | $15.16 | $13.84 | 4,144 |
| 2020-02-19 | $15.13 | $15.14 | $15.10 | $15.12 | $13.80 | 1,228 |
| 2020-02-18 | $15.08 | $15.19 | $15.06 | $15.06 | $13.74 | 6,006 |
| 2020-02-14 | $15.11 | $15.25 | $15.06 | $15.06 | $13.74 | 15,639 |
| 2020-02-13 | $15.16 | $15.20 | $15.12 | $15.15 | $13.79 | 16,292 |
| 2020-02-12 | $15.18 | $15.23 | $15.15 | $15.18 | $13.82 | 26,843 |
| 2020-02-11 | $15.15 | $15.24 | $15.15 | $15.18 | $13.82 | 12,530 |
| 2020-02-10 | $15.26 | $15.28 | $15.15 | $15.15 | $13.79 | 2,063 |
| 2020-02-07 | $15.21 | $15.25 | $15.15 | $15.15 | $13.79 | 5,886 |
| 2020-02-06 | $15.20 | $15.23 | $15.16 | $15.16 | $13.80 | 5,494 |
| 2020-02-05 | $15.25 | $15.25 | $15.16 | $15.16 | $13.80 | 492 |
| 2020-02-04 | $15.25 | $15.25 | $15.19 | $15.20 | $13.84 | 4,829 |
| 2020-02-03 | $15.18 | $15.21 | $15.16 | $15.21 | $13.84 | 4,035 |
| 2020-01-31 | $15.20 | $15.21 | $15.09 | $15.21 | $13.84 | 8,600 |
| 2020-01-30 | $15.15 | $15.21 | $15.14 | $15.14 | $13.78 | 8,233 |
| 2020-01-29 | $15.08 | $15.15 | $15.07 | $15.15 | $13.79 | 2,144 |
| 2020-01-28 | $15.05 | $15.13 | $15.03 | $15.13 | $13.77 | 7,929 |
| 2020-01-27 | $15.11 | $15.12 | $15.07 | $15.09 | $13.73 | 6,346 |
| 2020-01-24 | $15.07 | $15.14 | $15.07 | $15.11 | $13.75 | 802 |
| 2020-01-23 | $15.02 | $15.09 | $14.95 | $15.09 | $13.73 | 28,578 |
| 2020-01-22 | $15.22 | $15.22 | $14.96 | $15.04 | $13.69 | 16,401 |
| 2020-01-21 | $15.16 | $15.21 | $14.95 | $15.05 | $13.70 | 4,163 |
| 2020-01-17 | $15.06 | $15.22 | $14.96 | $15.15 | $13.79 | 4,121 |
| 2020-01-16 | $15.05 | $15.08 | $15.05 | $15.08 | $13.73 | 4,255 |
| 2020-01-15 | $15.09 | $15.18 | $14.91 | $15.08 | $13.73 | 12,092 |
| 2020-01-14 | $14.99 | $15.04 | $14.99 | $15.03 | $13.68 | 2,792 |
| 2020-01-13 | $14.91 | $15.00 | $14.91 | $14.98 | $13.60 | 14,704 |
| 2020-01-10 | $14.88 | $14.98 | $14.87 | $14.90 | $13.53 | 18,345 |
| 2020-01-09 | $14.89 | $15.01 | $14.89 | $14.90 | $13.53 | 22,684 |
| 2020-01-08 | $14.95 | $14.97 | $14.91 | $14.95 | $13.57 | 16,686 |
| 2020-01-07 | $14.89 | $14.89 | $14.89 | $14.89 | $13.52 | 435 |
| 2020-01-06 | $14.99 | $14.99 | $14.89 | $14.90 | $13.53 | 9,463 |
| 2020-01-03 | $14.99 | $15.01 | $14.92 | $14.96 | $13.58 | 1,958 |
| 2020-01-02 | $14.79 | $15.08 | $14.79 | $15.00 | $13.62 | 15,706 |
| 2019-12-31 | $14.92 | $14.92 | $14.72 | $14.80 | $13.44 | 3,988 |
| 2019-12-30 | $14.62 | $14.84 | $14.62 | $14.84 | $13.47 | 21,015 |
| 2019-12-27 | $14.68 | $14.91 | $14.57 | $14.71 | $13.35 | 41,753 |
| 2019-12-26 | $14.96 | $14.96 | $14.88 | $14.90 | $13.52 | 7,492 |
| 2019-12-24 | $14.96 | $14.96 | $14.93 | $14.95 | $13.57 | 4,238 |
| 2019-12-23 | $14.96 | $14.96 | $14.90 | $14.90 | $13.52 | 7,221 |
| 2019-12-20 | $14.70 | $14.82 | $14.70 | $14.82 | $13.45 | 18,379 |
| 2019-12-19 | $14.75 | $14.75 | $14.62 | $14.71 | $13.35 | 11,335 |
| 2019-12-18 | $14.74 | $14.81 | $14.65 | $14.80 | $13.43 | 15,051 |
| 2019-12-17 | $14.70 | $14.76 | $14.57 | $14.68 | $13.32 | 5,205 |
| 2019-12-16 | $14.72 | $14.82 | $14.64 | $14.69 | $13.33 | 15,231 |
| 2019-12-13 | $14.68 | $14.73 | $14.58 | $14.73 | $13.37 | 7,894 |
| 2019-12-12 | $14.65 | $14.79 | $14.34 | $14.71 | $13.31 | 13,146 |
| 2019-12-11 | $14.65 | $14.93 | $14.54 | $14.65 | $13.26 | 39,892 |
| 2019-12-10 | $14.47 | $14.73 | $14.37 | $14.53 | $13.15 | 7,105 |
| 2019-12-09 | $14.45 | $14.57 | $14.34 | $14.54 | $13.16 | 832,733 |
| 2019-12-06 | $14.48 | $14.52 | $14.36 | $14.41 | $13.04 | 5,157 |
| 2019-12-05 | $14.57 | $14.57 | $14.43 | $14.43 | $13.06 | 4,807 |
| 2019-12-04 | $14.55 | $14.57 | $14.50 | $14.55 | $13.17 | 10,242 |
| 2019-12-03 | $14.54 | $14.68 | $14.33 | $14.56 | $13.18 | 8,802 |
| 2019-12-02 | $14.60 | $14.70 | $14.41 | $14.52 | $13.14 | 4,905 |
| 2019-11-29 | $14.65 | $14.70 | $14.58 | $14.58 | $13.19 | 2,854 |
| 2019-11-27 | $14.60 | $14.70 | $14.60 | $14.60 | $13.21 | 3,064 |
| 2019-11-26 | $14.62 | $14.68 | $14.60 | $14.62 | $13.23 | 32,788 |
| 2019-11-25 | $14.61 | $14.62 | $14.61 | $14.62 | $13.23 | 1,263 |
| 2019-11-22 | $14.63 | $14.65 | $14.61 | $14.62 | $13.23 | 4,140 |
| 2019-11-21 | $14.43 | $14.65 | $14.43 | $14.65 | $13.26 | 616,961 |
| 2019-11-20 | $14.24 | $14.40 | $14.20 | $14.40 | $13.03 | 9,732 |
| 2019-11-19 | $14.31 | $14.39 | $14.24 | $14.30 | $12.94 | 6,836 |
| 2019-11-18 | $14.26 | $14.37 | $14.20 | $14.30 | $12.94 | 13,876 |
| 2019-11-15 | $14.28 | $14.29 | $14.20 | $14.28 | $12.92 | 8,720 |
| 2019-11-14 | $14.22 | $14.34 | $14.22 | $14.28 | $12.92 | 3,000 |
| 2019-11-13 | $14.29 | $14.32 | $14.20 | $14.21 | $12.82 | 23,034 |
| 2019-11-12 | $14.34 | $14.34 | $14.25 | $14.32 | $12.92 | 1,418 |
| 2019-11-11 | $14.20 | $14.31 | $14.20 | $14.31 | $12.91 | 5,758 |
| 2019-11-08 | $14.33 | $14.38 | $14.25 | $14.25 | $12.86 | 1,046 |
| 2019-11-07 | $14.20 | $14.27 | $14.20 | $14.25 | $12.86 | 16,381 |
| 2019-11-06 | $14.17 | $14.45 | $14.15 | $14.26 | $12.87 | 6,007 |
| 2019-11-05 | $14.14 | $14.19 | $14.14 | $14.19 | $12.81 | 1,671 |
| 2019-11-04 | $14.11 | $14.21 | $14.11 | $14.16 | $12.78 | 10,889 |
| 2019-11-01 | $14.15 | $14.20 | $14.15 | $14.16 | $12.78 | 3,608 |
| 2019-10-31 | $14.15 | $14.18 | $14.15 | $14.18 | $12.80 | 2,806 |
| 2019-10-30 | $14.08 | $14.14 | $14.03 | $14.14 | $12.76 | 2,940 |
| 2019-10-29 | $14.02 | $14.07 | $14.02 | $14.06 | $12.69 | 1,432 |
| 2019-10-28 | $14.22 | $14.22 | $14.02 | $14.02 | $12.65 | 6,050 |
| 2019-10-25 | $14.22 | $14.31 | $14.17 | $14.17 | $12.79 | 10,482 |
| 2019-10-24 | $14.28 | $14.32 | $14.21 | $14.28 | $12.89 | 12,682 |
| 2019-10-23 | $14.28 | $14.36 | $14.25 | $14.26 | $12.87 | 7,773 |
| 2019-10-22 | $14.29 | $14.33 | $14.23 | $14.23 | $12.84 | 19,047 |
| 2019-10-21 | $14.30 | $14.37 | $14.29 | $14.31 | $12.91 | 6,585 |
| 2019-10-18 | $14.29 | $14.31 | $14.29 | $14.30 | $12.90 | 8,068 |
| 2019-10-17 | $14.29 | $14.40 | $14.29 | $14.31 | $12.91 | 9,326 |
| 2019-10-16 | $14.30 | $14.37 | $14.15 | $14.32 | $12.92 | 13,248 |
| 2019-10-15 | $14.29 | $14.33 | $14.19 | $14.21 | $12.82 | 7,325 |
| 2019-10-14 | $14.22 | $14.22 | $14.22 | $14.22 | $12.83 | 17 |
| 2019-10-11 | $14.20 | $14.24 | $14.19 | $14.22 | $12.83 | 5,651 |
| 2019-10-10 | $14.35 | $14.35 | $14.35 | $14.35 | $12.91 | 554 |
| 2019-10-09 | $14.31 | $14.37 | $14.27 | $14.34 | $12.90 | 16,461 |
| 2019-10-08 | $14.39 | $14.41 | $14.29 | $14.33 | $12.90 | 6,106 |
| 2019-10-07 | $14.31 | $14.36 | $14.28 | $14.33 | $12.90 | 18,820 |
| 2019-10-04 | $14.49 | $14.49 | $14.27 | $14.34 | $12.90 | 21,376 |
| 2019-10-03 | $14.44 | $14.44 | $14.34 | $14.44 | $12.99 | 11,328 |
| 2019-10-02 | $14.38 | $14.38 | $14.31 | $14.37 | $12.93 | 3,153 |
| 2019-10-01 | $14.41 | $14.41 | $14.29 | $14.30 | $12.87 | 2,292 |
| 2019-09-30 | $14.46 | $14.47 | $14.23 | $14.47 | $13.02 | 5,190 |
| 2019-09-27 | $14.43 | $14.48 | $14.25 | $14.48 | $13.03 | 2,439 |
| 2019-09-26 | $14.18 | $14.50 | $14.11 | $14.50 | $13.05 | 14,637 |
| 2019-09-25 | $14.14 | $14.19 | $14.14 | $14.19 | $12.77 | 12,168 |
| 2019-09-24 | $14.26 | $14.26 | $14.12 | $14.21 | $12.79 | 10,237 |
| 2019-09-23 | $14.08 | $14.44 | $14.08 | $14.20 | $12.78 | 19,488 |
| 2019-09-20 | $14.01 | $14.08 | $14.01 | $14.08 | $12.67 | 6,348 |
| 2019-09-19 | $13.85 | $14.08 | $13.85 | $14.08 | $12.67 | 18,836 |
| 2019-09-18 | $13.95 | $14.03 | $13.92 | $13.97 | $12.57 | 32,218 |
| 2019-09-17 | $13.69 | $13.94 | $13.69 | $13.94 | $12.54 | 269,595 |
| 2019-09-16 | $13.79 | $13.79 | $13.57 | $13.67 | $12.30 | 8,105 |
| 2019-09-13 | $13.81 | $13.82 | $13.65 | $13.74 | $12.36 | 23,520 |
| 2019-09-12 | $13.97 | $13.98 | $13.85 | $13.85 | $12.43 | 23,136 |
| 2019-09-11 | $13.96 | $13.98 | $13.95 | $13.96 | $12.53 | 10,772 |
| 2019-09-10 | $14.02 | $14.03 | $13.98 | $13.98 | $12.55 | 13,815 |
| 2019-09-09 | $14.04 | $14.04 | $14.02 | $14.03 | $12.59 | 11,560 |
| 2019-09-06 | $14.07 | $14.09 | $14.06 | $14.09 | $12.65 | 5,613 |
| 2019-09-05 | $14.07 | $14.08 | $14.04 | $14.07 | $12.63 | 33,328 |
| 2019-09-04 | $14.14 | $14.14 | $14.11 | $14.11 | $12.67 | 1,666 |
| 2019-09-03 | $14.13 | $14.17 | $14.10 | $14.11 | $12.67 | 32,893 |
| 2019-08-30 | $14.13 | $14.15 | $14.10 | $14.10 | $12.66 | 5,872 |
| 2019-08-29 | $14.08 | $14.16 | $14.07 | $14.10 | $12.66 | 50,676 |
| 2019-08-28 | $14.10 | $14.13 | $14.10 | $14.12 | $12.67 | 24,462 |
| 2019-08-27 | $14.09 | $14.11 | $14.08 | $14.11 | $12.67 | 1,527 |
| 2019-08-26 | $14.05 | $14.10 | $14.05 | $14.08 | $12.64 | 32,517 |
| 2019-08-23 | $14.08 | $14.11 | $14.04 | $14.10 | $12.66 | 17,138 |
| 2019-08-22 | $14.08 | $14.12 | $14.08 | $14.12 | $12.67 | 61,900 |
| 2019-08-21 | $14.08 | $14.13 | $14.08 | $14.10 | $12.66 | 30,762 |
| 2019-08-20 | $14.07 | $14.18 | $14.07 | $14.08 | $12.64 | 22,562 |
| 2019-08-19 | $14.04 | $14.11 | $14.04 | $14.11 | $12.67 | 15,631 |
| 2019-08-16 | $14.07 | $14.11 | $14.05 | $14.06 | $12.62 | 7,651 |
| 2019-08-15 | $14.10 | $14.15 | $14.08 | $14.09 | $12.65 | 19,432 |
| 2019-08-14 | $14.17 | $14.17 | $14.05 | $14.07 | $12.63 | 15,977 |
| 2019-08-13 | $14.07 | $14.17 | $14.06 | $14.08 | $12.61 | 12,228 |
| 2019-08-12 | $14.14 | $14.14 | $14.10 | $14.10 | $12.63 | 7,883 |
| 2019-08-09 | $14.00 | $14.10 | $14.00 | $14.09 | $12.62 | 29,228 |
| 2019-08-08 | $14.07 | $14.08 | $14.04 | $14.05 | $12.58 | 15,138 |
| 2019-08-07 | $14.05 | $14.07 | $14.04 | $14.06 | $12.59 | 7,689 |
| 2019-08-06 | $14.01 | $14.04 | $13.98 | $14.02 | $12.55 | 11,259 |
| 2019-08-05 | $14.01 | $14.05 | $14.01 | $14.01 | $12.54 | 13,178 |
| 2019-08-02 | $13.99 | $14.03 | $13.98 | $14.02 | $12.55 | 8,095 |
| 2019-08-01 | $14.00 | $14.05 | $13.97 | $13.98 | $12.52 | 23,471 |
| 2019-07-31 | $13.99 | $14.03 | $13.95 | $13.99 | $12.53 | 5,502 |
| 2019-07-30 | $13.95 | $14.02 | $13.95 | $14.00 | $12.54 | 1,445 |
| 2019-07-29 | $13.95 | $13.98 | $13.95 | $13.96 | $12.50 | 9,208 |
| 2019-07-26 | $13.94 | $13.98 | $13.94 | $13.95 | $12.49 | 3,774 |
| 2019-07-25 | $13.94 | $13.98 | $13.94 | $13.94 | $12.48 | 11,058 |
| 2019-07-24 | $14.00 | $14.00 | $13.94 | $13.96 | $12.50 | 2,279 |
| 2019-07-23 | $13.96 | $14.00 | $13.92 | $13.99 | $12.53 | 11,515 |
| 2019-07-22 | $14.00 | $14.00 | $13.95 | $13.98 | $12.52 | 8,979 |
| 2019-07-19 | $13.97 | $14.01 | $13.97 | $14.00 | $12.54 | 2,941 |
| 2019-07-18 | $13.93 | $14.04 | $13.91 | $14.04 | $12.57 | 8,610 |
| 2019-07-17 | $13.93 | $13.98 | $13.90 | $13.94 | $12.48 | 2,133 |
| 2019-07-16 | $13.82 | $14.00 | $13.82 | $13.94 | $12.48 | 8,130 |
| 2019-07-15 | $13.81 | $13.97 | $13.81 | $13.96 | $12.50 | 17,137 |
| 2019-07-12 | $13.93 | $13.93 | $13.93 | $13.93 | $12.47 | 4,391 |
| 2019-07-11 | $13.90 | $13.99 | $13.90 | $13.90 | $12.41 | 1,172 |
| 2019-07-10 | $13.90 | $13.90 | $13.90 | $13.90 | $12.41 | 75 |
| 2019-07-09 | $13.89 | $13.93 | $13.85 | $13.90 | $12.41 | 3,952 |
| 2019-07-08 | $13.84 | $13.96 | $13.82 | $13.91 | $12.42 | 34,970 |
| 2019-07-05 | $13.85 | $13.91 | $13.81 | $13.87 | $12.39 | 3,268 |
| 2019-07-03 | $13.87 | $13.92 | $13.87 | $13.92 | $12.43 | 4,505 |
| 2019-07-02 | $13.85 | $13.92 | $13.85 | $13.92 | $12.43 | 10,958 |
| 2019-07-01 | $13.81 | $13.90 | $13.79 | $13.90 | $12.41 | 17,600 |
| 2019-06-28 | $13.78 | $13.86 | $13.78 | $13.84 | $12.36 | 12,570 |
| 2019-06-27 | $13.78 | $13.84 | $13.77 | $13.81 | $12.33 | 12,462 |
| 2019-06-26 | $13.82 | $13.82 | $13.71 | $13.76 | $12.29 | 19,322 |
| 2019-06-25 | $13.82 | $13.85 | $13.82 | $13.83 | $12.35 | 7,278 |
| 2019-06-24 | $13.79 | $13.86 | $13.78 | $13.82 | $12.34 | 31,617 |
| 2019-06-21 | $13.83 | $13.84 | $13.77 | $13.81 | $12.33 | 14,297 |
| 2019-06-20 | $13.84 | $13.84 | $13.75 | $13.79 | $12.32 | 12,703 |
| 2019-06-19 | $13.83 | $13.83 | $13.80 | $13.80 | $12.33 | 17,002 |
| 2019-06-18 | $13.87 | $13.87 | $13.83 | $13.83 | $12.35 | 14,040 |
| 2019-06-17 | $13.85 | $13.89 | $13.85 | $13.85 | $12.37 | 5,175 |
| 2019-06-14 | $13.85 | $13.88 | $13.85 | $13.87 | $12.39 | 2,598 |
| 2019-06-13 | $13.90 | $13.92 | $13.88 | $13.91 | $12.39 | 3,241 |
| 2019-06-12 | $13.89 | $13.92 | $13.89 | $13.91 | $12.39 | 5,596 |
| 2019-06-11 | $13.90 | $13.97 | $13.90 | $13.96 | $12.44 | 5,926 |
| 2019-06-10 | $13.94 | $14.00 | $13.87 | $13.89 | $12.37 | 42,918 |
| 2019-06-07 | $13.94 | $14.09 | $13.92 | $13.96 | $12.44 | 164,084 |
| 2019-06-06 | $13.86 | $13.89 | $13.85 | $13.87 | $12.36 | 12,457 |
| 2019-06-05 | $13.86 | $13.89 | $13.85 | $13.85 | $12.34 | 19,853 |
| 2019-06-04 | $13.89 | $13.89 | $13.83 | $13.85 | $12.34 | 6,350 |
| 2019-06-03 | $13.81 | $13.91 | $13.81 | $13.87 | $12.36 | 17,490 |
| 2019-05-31 | $13.81 | $13.89 | $13.81 | $13.84 | $12.33 | 15,611 |
| 2019-05-30 | $13.78 | $13.82 | $13.74 | $13.79 | $12.29 | 15,679 |
| 2019-05-29 | $13.82 | $13.86 | $13.82 | $13.83 | $12.32 | 9,923 |
| 2019-05-28 | $13.79 | $13.81 | $13.78 | $13.79 | $12.29 | 9,862 |
| 2019-05-24 | $13.79 | $13.85 | $13.79 | $13.85 | $12.34 | 45,550 |
| 2019-05-23 | $13.80 | $13.83 | $13.79 | $13.79 | $12.29 | 1,480 |
| 2019-05-22 | $13.74 | $13.77 | $13.74 | $13.76 | $12.26 | 6,935 |
| 2019-05-21 | $13.73 | $13.76 | $13.67 | $13.76 | $12.26 | 12,275 |
| 2019-05-20 | $13.74 | $13.77 | $13.70 | $13.75 | $12.25 | 115,684 |
| 2019-05-17 | $13.73 | $13.76 | $13.73 | $13.74 | $12.24 | 93,954 |
| 2019-05-16 | $13.73 | $13.73 | $13.67 | $13.73 | $12.23 | 11,429 |
| 2019-05-15 | $13.78 | $13.78 | $13.74 | $13.78 | $12.28 | 39,923 |
| 2019-05-14 | $13.71 | $13.79 | $13.71 | $13.79 | $12.29 | 10,540 |
| 2019-05-13 | $13.76 | $13.78 | $13.74 | $13.78 | $12.25 | 18,956 |
| 2019-05-10 | $13.76 | $13.76 | $13.71 | $13.75 | $12.22 | 8,829 |
| 2019-05-09 | $13.79 | $13.80 | $13.77 | $13.78 | $12.25 | 17,383 |
| 2019-05-08 | $13.82 | $13.82 | $13.73 | $13.73 | $12.20 | 9,227 |
| 2019-05-07 | $13.82 | $13.83 | $13.80 | $13.83 | $12.29 | 9,095 |
| 2019-05-06 | $13.81 | $13.85 | $13.76 | $13.85 | $12.31 | 8,713 |
| 2019-05-03 | $13.75 | $13.81 | $13.75 | $13.81 | $12.27 | 33,946 |
| 2019-05-02 | $13.69 | $13.77 | $13.68 | $13.75 | $12.22 | 22,735 |
| 2019-05-01 | $13.57 | $13.69 | $13.57 | $13.69 | $12.17 | 12,945 |
| 2019-04-30 | $13.58 | $13.63 | $13.55 | $13.63 | $12.11 | 10,719 |
| 2019-04-29 | $13.52 | $13.58 | $13.49 | $13.58 | $12.07 | 33,775 |
| 2019-04-26 | $13.44 | $13.49 | $13.44 | $13.48 | $11.98 | 8,432 |
| 2019-04-25 | $13.38 | $13.47 | $13.38 | $13.44 | $11.94 | 13,068 |
| 2019-04-24 | $13.38 | $13.43 | $13.37 | $13.38 | $11.89 | 141,722 |
| 2019-04-23 | $13.35 | $13.40 | $13.31 | $13.31 | $11.83 | 19,510 |
| 2019-04-22 | $13.31 | $13.39 | $13.30 | $13.33 | $11.85 | 17,546 |
| 2019-04-18 | $13.36 | $13.41 | $13.31 | $13.31 | $11.83 | 23,431 |
| 2019-04-17 | $13.33 | $13.38 | $13.31 | $13.35 | $11.86 | 19,519 |
| 2019-04-16 | $13.31 | $13.35 | $13.31 | $13.32 | $11.84 | 29,672 |
| 2019-04-15 | $13.34 | $13.34 | $13.27 | $13.31 | $11.83 | 12,958 |
| 2019-04-12 | $13.29 | $13.34 | $13.29 | $13.29 | $11.81 | 14,932 |
| 2019-04-11 | $13.37 | $13.43 | $13.34 | $13.34 | $11.82 | 5,587 |
| 2019-04-10 | $13.33 | $13.43 | $13.33 | $13.36 | $11.84 | 39,669 |
| 2019-04-09 | $13.40 | $13.41 | $13.38 | $13.38 | $11.86 | 21,635 |
| 2019-04-08 | $13.41 | $13.42 | $13.39 | $13.40 | $11.88 | 10,958 |
| 2019-04-05 | $13.33 | $13.46 | $13.33 | $13.39 | $11.87 | 38,048 |
| 2019-04-04 | $13.31 | $13.35 | $13.31 | $13.33 | $11.81 | 39,761 |
| 2019-04-03 | $13.30 | $13.33 | $13.25 | $13.31 | $11.80 | 16,614 |
| 2019-04-02 | $13.26 | $13.30 | $13.26 | $13.30 | $11.79 | 5,152 |
| 2019-04-01 | $13.21 | $13.27 | $13.21 | $13.25 | $11.74 | 3,533 |
| 2019-03-29 | $13.37 | $13.37 | $13.22 | $13.23 | $11.73 | 38,055 |
| 2019-03-28 | $13.41 | $13.41 | $13.33 | $13.33 | $11.81 | 14,184 |
| 2019-03-27 | $13.43 | $13.43 | $13.36 | $13.40 | $11.88 | 23,240 |
| 2019-03-26 | $13.36 | $13.39 | $13.35 | $13.35 | $11.83 | 26,373 |
| 2019-03-25 | $13.37 | $13.39 | $13.36 | $13.36 | $11.84 | 7,122 |
| 2019-03-22 | $13.43 | $13.43 | $13.39 | $13.43 | $11.90 | 5,863 |
| 2019-03-21 | $13.35 | $13.40 | $13.31 | $13.34 | $11.82 | 47,555 |
| 2019-03-20 | $13.31 | $13.33 | $13.28 | $13.30 | $11.79 | 12,464 |
| 2019-03-19 | $13.39 | $13.39 | $13.30 | $13.31 | $11.80 | 10,282 |
| 2019-03-18 | $13.32 | $13.38 | $13.32 | $13.36 | $11.84 | 18,445 |
| 2019-03-15 | $13.38 | $13.41 | $13.37 | $13.39 | $11.87 | 33,677 |
| 2019-03-14 | $13.37 | $13.38 | $13.30 | $13.38 | $11.86 | 25,929 |
| 2019-03-13 | $13.37 | $13.40 | $13.36 | $13.40 | $11.85 | 3,938 |
| 2019-03-12 | $13.35 | $13.35 | $13.33 | $13.35 | $11.80 | 10,251 |
| 2019-03-11 | $13.32 | $13.32 | $13.30 | $13.32 | $11.77 | 2,739 |
| 2019-03-08 | $13.30 | $13.32 | $13.29 | $13.29 | $11.75 | 5,305 |
| 2019-03-07 | $13.25 | $13.29 | $13.25 | $13.28 | $11.74 | 4,769 |
| 2019-03-06 | $13.19 | $13.26 | $13.19 | $13.25 | $11.71 | 38,812 |
| 2019-03-05 | $13.18 | $13.19 | $13.16 | $13.17 | $11.64 | 27,962 |
| 2019-03-04 | $13.18 | $13.19 | $13.17 | $13.17 | $11.64 | 13,292 |
| 2019-03-01 | $13.20 | $13.20 | $13.16 | $13.16 | $11.63 | 11,829 |
| 2019-02-28 | $13.15 | $13.17 | $13.13 | $13.16 | $11.63 | 22,537 |
| 2019-02-27 | $13.15 | $13.15 | $13.13 | $13.13 | $11.61 | 2,120 |
| 2019-02-26 | $13.12 | $13.15 | $13.09 | $13.14 | $11.62 | 16,434 |
| 2019-02-25 | $13.17 | $13.17 | $13.08 | $13.09 | $11.57 | 24,951 |
| 2019-02-22 | $13.14 | $13.16 | $13.14 | $13.15 | $11.62 | 26,859 |
| 2019-02-21 | $13.14 | $13.15 | $13.10 | $13.12 | $11.60 | 65,034 |
| 2019-02-20 | $13.10 | $13.16 | $13.10 | $13.14 | $11.62 | 31,021 |
| 2019-02-19 | $13.13 | $13.13 | $13.05 | $13.09 | $11.57 | 36,918 |
| 2019-02-15 | $13.07 | $13.11 | $13.07 | $13.07 | $11.55 | 17,167 |
| 2019-02-14 | $13.03 | $13.08 | $13.00 | $13.07 | $11.55 | 31,880 |
| 2019-02-13 | $13.00 | $13.06 | $13.00 | $13.00 | $11.46 | 18,414 |
| 2019-02-12 | $13.04 | $13.04 | $13.00 | $13.00 | $11.46 | 55,247 |
| 2019-02-11 | $13.08 | $13.08 | $12.97 | $12.99 | $11.45 | 299,094 |
| 2019-02-08 | $13.04 | $13.09 | $13.04 | $13.05 | $11.51 | 6,442 |
| 2019-02-07 | $13.05 | $13.06 | $13.03 | $13.03 | $11.49 | 5,477 |
| 2019-02-06 | $13.04 | $13.06 | $13.01 | $13.06 | $11.51 | 3,438 |
| 2019-02-05 | $13.02 | $13.03 | $12.99 | $13.02 | $11.48 | 2,569 |
| 2019-02-04 | $13.02 | $13.03 | $12.99 | $13.03 | $11.49 | 9,320 |
| 2019-02-01 | $13.12 | $13.12 | $13.02 | $13.03 | $11.49 | 18,996 |
| 2019-01-31 | $12.96 | $13.01 | $12.95 | $12.98 | $11.44 | 41,842 |
| 2019-01-30 | $12.95 | $12.96 | $12.92 | $12.96 | $11.43 | 8,325 |
| 2019-01-29 | $12.85 | $12.92 | $12.85 | $12.92 | $11.39 | 17,490 |
| 2019-01-28 | $12.90 | $12.90 | $12.83 | $12.83 | $11.31 | 47,155 |
| 2019-01-25 | $12.85 | $12.93 | $12.85 | $12.92 | $11.39 | 42,009 |
| 2019-01-24 | $12.86 | $12.92 | $12.85 | $12.85 | $11.33 | 41,810 |
| 2019-01-23 | $12.86 | $12.86 | $12.84 | $12.84 | $11.32 | 10,211 |
| 2019-01-22 | $12.83 | $12.86 | $12.83 | $12.86 | $11.34 | 4,166 |
| 2019-01-18 | $12.87 | $12.87 | $12.85 | $12.85 | $11.33 | 6,773 |
| 2019-01-17 | $12.86 | $12.87 | $12.86 | $12.86 | $11.34 | 4,496 |
| 2019-01-16 | $12.90 | $12.90 | $12.82 | $12.84 | $11.32 | 26,353 |
| 2019-01-15 | $12.83 | $12.87 | $12.83 | $12.85 | $11.33 | 11,391 |
| 2019-01-14 | $12.81 | $12.87 | $12.81 | $12.87 | $11.35 | 13,186 |
| 2019-01-11 | $12.80 | $12.87 | $12.80 | $12.86 | $11.31 | 34,993 |
| 2019-01-10 | $12.78 | $12.83 | $12.78 | $12.78 | $11.24 | 29,279 |
| 2019-01-09 | $12.75 | $12.80 | $12.72 | $12.75 | $11.21 | 27,874 |
| 2019-01-08 | $12.73 | $12.78 | $12.71 | $12.75 | $11.21 | 23,873 |
| 2019-01-07 | $12.60 | $12.76 | $12.60 | $12.68 | $11.15 | 10,170 |
| 2019-01-04 | $12.61 | $12.67 | $12.57 | $12.62 | $11.10 | 19,777 |
| 2019-01-03 | $12.59 | $12.68 | $12.59 | $12.66 | $11.13 | 7,547 |
| 2019-01-02 | $12.37 | $12.62 | $12.37 | $12.59 | $11.07 | 30,149 |
| 2018-12-31 | $12.35 | $12.39 | $12.34 | $12.38 | $10.89 | 33,797 |
| 2018-12-28 | $12.43 | $12.43 | $12.25 | $12.35 | $10.86 | 121,722 |
| 2018-12-27 | $12.39 | $12.55 | $12.39 | $12.49 | $10.87 | 30,010 |
| 2018-12-26 | $12.45 | $12.52 | $12.40 | $12.46 | $10.85 | 33,403 |
| 2018-12-24 | $12.40 | $12.57 | $12.40 | $12.50 | $10.88 | 21,042 |
| 2018-12-21 | $12.64 | $12.65 | $12.41 | $12.41 | $10.80 | 28,017 |
| 2018-12-20 | $12.70 | $12.79 | $12.65 | $12.65 | $11.01 | 37,551 |
| 2018-12-19 | $12.66 | $12.73 | $12.64 | $12.70 | $11.06 | 50,397 |
| 2018-12-18 | $12.69 | $12.73 | $12.65 | $12.71 | $11.06 | 34,663 |
| 2018-12-17 | $12.71 | $12.74 | $12.62 | $12.69 | $11.05 | 10,798 |
| 2018-12-14 | $12.82 | $12.82 | $12.70 | $12.75 | $11.10 | 23,478 |
| 2018-12-13 | $12.90 | $12.91 | $12.87 | $12.89 | $11.19 | 42,771 |
| 2018-12-12 | $12.90 | $12.91 | $12.87 | $12.90 | $11.20 | 25,840 |
| 2018-12-11 | $12.90 | $12.97 | $12.90 | $12.90 | $11.20 | 39,499 |
| 2018-12-10 | $12.91 | $12.95 | $12.90 | $12.92 | $11.22 | 19,013 |
| 2018-12-07 | $12.88 | $12.94 | $12.88 | $12.93 | $11.23 | 41,637 |
| 2018-12-06 | $12.72 | $12.88 | $12.72 | $12.88 | $11.18 | 42,241 |
| 2018-12-04 | $12.67 | $12.76 | $12.67 | $12.75 | $11.07 | 33,605 |
| 2018-12-03 | $12.58 | $12.68 | $12.58 | $12.66 | $10.99 | 42,864 |
| 2018-11-30 | $12.57 | $12.60 | $12.55 | $12.60 | $10.94 | 19,507 |
| 2018-11-29 | $12.52 | $12.60 | $12.50 | $12.56 | $10.90 | 22,331 |
| 2018-11-28 | $12.47 | $12.51 | $12.47 | $12.50 | $10.85 | 11,950 |
| 2018-11-27 | $12.52 | $12.52 | $12.47 | $12.47 | $10.83 | 19,305 |
| 2018-11-26 | $12.51 | $12.52 | $12.46 | $12.46 | $10.82 | 20,453 |
| 2018-11-23 | $12.48 | $12.51 | $12.46 | $12.50 | $10.85 | 16,868 |
| 2018-11-21 | $12.46 | $12.48 | $12.44 | $12.48 | $10.83 | 14,072 |
| 2018-11-20 | $12.43 | $12.48 | $12.42 | $12.45 | $10.81 | 25,822 |
| 2018-11-19 | $12.46 | $12.51 | $12.46 | $12.48 | $10.83 | 20,273 |
| 2018-11-16 | $12.47 | $12.53 | $12.47 | $12.48 | $10.83 | 30,579 |
| 2018-11-15 | $12.46 | $12.49 | $12.46 | $12.48 | $10.83 | 25,718 |
| 2018-11-14 | $12.48 | $12.51 | $12.46 | $12.46 | $10.82 | 18,203 |
| 2018-11-13 | $12.51 | $12.53 | $12.51 | $12.52 | $10.84 | 10,304 |
| 2018-11-12 | $12.50 | $12.52 | $12.50 | $12.50 | $10.82 | 3,595 |
| 2018-11-09 | $12.45 | $12.51 | $12.45 | $12.49 | $10.81 | 10,672 |
| 2018-11-08 | $12.39 | $12.46 | $12.39 | $12.46 | $10.79 | 8,000 |
| 2018-11-07 | $12.44 | $12.45 | $12.27 | $12.41 | $10.74 | 55,983 |
| 2018-11-06 | $12.35 | $12.44 | $12.35 | $12.44 | $10.77 | 18,383 |
| 2018-11-05 | $12.42 | $12.42 | $12.36 | $12.38 | $10.72 | 15,192 |
| 2018-11-02 | $12.38 | $12.44 | $12.38 | $12.43 | $10.76 | 21,363 |
| 2018-11-01 | $12.35 | $12.39 | $12.34 | $12.39 | $10.73 | 16,508 |
| 2018-10-31 | $12.42 | $12.42 | $12.30 | $12.34 | $10.68 | 49,123 |
| 2018-10-30 | $12.40 | $12.44 | $12.37 | $12.42 | $10.75 | 19,516 |
| 2018-10-29 | $12.47 | $12.49 | $12.42 | $12.44 | $10.77 | 8,797 |
| 2018-10-26 | $12.47 | $12.48 | $12.42 | $12.48 | $10.80 | 8,916 |
| 2018-10-25 | $12.39 | $12.49 | $12.39 | $12.49 | $10.81 | 23,176 |
| 2018-10-24 | $12.39 | $12.45 | $12.38 | $12.45 | $10.78 | 27,880 |
| 2018-10-23 | $12.34 | $12.40 | $12.34 | $12.36 | $10.70 | 18,375 |
| 2018-10-22 | $12.35 | $12.36 | $12.34 | $12.36 | $10.70 | 11,170 |
| 2018-10-19 | $12.35 | $12.39 | $12.34 | $12.34 | $10.68 | 13,757 |
| 2018-10-18 | $12.31 | $12.42 | $12.31 | $12.34 | $10.68 | 14,690 |
| 2018-10-17 | $12.40 | $12.46 | $12.36 | $12.36 | $10.70 | 3,927 |
| 2018-10-16 | $12.34 | $12.42 | $12.34 | $12.42 | $10.75 | 12,793 |
| 2018-10-15 | $12.35 | $12.39 | $12.35 | $12.39 | $10.73 | 22,635 |
| 2018-10-12 | $12.38 | $12.39 | $12.36 | $12.39 | $10.73 | 2,380 |
| 2018-10-11 | $12.42 | $12.42 | $12.41 | $12.41 | $10.71 | 11,172 |
| 2018-10-10 | $12.38 | $12.40 | $12.36 | $12.39 | $10.70 | 15,289 |
| 2018-10-09 | $12.37 | $12.46 | $12.37 | $12.43 | $10.73 | 52,520 |
| 2018-10-08 | $12.48 | $12.54 | $12.37 | $12.40 | $10.70 | 16,387 |
| 2018-10-05 | $12.57 | $12.58 | $12.46 | $12.54 | $10.83 | 13,958 |
| 2018-10-04 | $12.61 | $12.67 | $12.60 | $12.60 | $10.88 | 41,972 |
| 2018-10-03 | $12.77 | $12.79 | $12.73 | $12.75 | $11.01 | 26,145 |
| 2018-10-02 | $12.84 | $12.84 | $12.79 | $12.83 | $11.08 | 10,147 |
| 2018-10-01 | $12.82 | $12.86 | $12.80 | $12.86 | $11.10 | 11,487 |
| 2018-09-28 | $12.83 | $12.85 | $12.78 | $12.85 | $11.09 | 27,659 |
| 2018-09-27 | $12.70 | $12.81 | $12.68 | $12.74 | $11.00 | 11,664 |
| 2018-09-26 | $12.72 | $12.73 | $12.70 | $12.71 | $10.97 | 15,818 |
| 2018-09-25 | $12.69 | $12.72 | $12.66 | $12.71 | $10.97 | 34,964 |
| 2018-09-24 | $12.71 | $12.73 | $12.70 | $12.70 | $10.96 | 15,486 |
| 2018-09-21 | $12.70 | $12.76 | $12.68 | $12.71 | $10.97 | 40,660 |
| 2018-09-20 | $12.66 | $12.72 | $12.62 | $12.70 | $10.96 | 21,648 |
| 2018-09-19 | $12.67 | $12.70 | $12.66 | $12.68 | $10.95 | 50,480 |
| 2018-09-18 | $12.76 | $12.76 | $12.71 | $12.71 | $10.97 | 166,425 |
| 2018-09-17 | $12.84 | $12.84 | $12.75 | $12.78 | $11.03 | 74,436 |
| 2018-09-14 | $12.85 | $12.89 | $12.80 | $12.85 | $11.09 | 103,998 |
| 2018-09-13 | $13.07 | $13.14 | $13.07 | $13.10 | $11.27 | 9,165 |
| 2018-09-12 | $13.06 | $13.10 | $13.05 | $13.06 | $11.23 | 42,066 |
| 2018-09-11 | $13.22 | $13.22 | $13.10 | $13.16 | $11.32 | 12,553 |
| 2018-09-10 | $13.19 | $13.22 | $13.08 | $13.22 | $11.37 | 39,801 |
| 2018-09-07 | $13.20 | $13.27 | $13.13 | $13.16 | $11.32 | 18,664 |
| 2018-09-06 | $13.19 | $13.35 | $13.17 | $13.20 | $11.35 | 21,218 |
| 2018-09-05 | $13.24 | $13.30 | $13.24 | $13.26 | $11.40 | 10,844 |
| 2018-09-04 | $13.24 | $13.35 | $13.19 | $13.30 | $11.44 | 17,331 |
| 2018-08-31 | $13.24 | $13.30 | $13.21 | $13.30 | $11.44 | 14,934 |
| 2018-08-30 | $13.13 | $13.21 | $13.13 | $13.20 | $11.35 | 5,906 |
| 2018-08-29 | $13.19 | $13.24 | $13.16 | $13.23 | $11.38 | 10,496 |
| 2018-08-28 | $13.18 | $13.20 | $13.13 | $13.14 | $11.30 | 15,983 |
| 2018-08-27 | $13.17 | $13.22 | $13.16 | $13.16 | $11.32 | 8,944 |
| 2018-08-24 | $13.26 | $13.26 | $13.16 | $13.22 | $11.37 | 10,146 |
| 2018-08-23 | $13.28 | $13.35 | $13.16 | $13.26 | $11.40 | 55,523 |
| 2018-08-22 | $13.17 | $13.18 | $13.13 | $13.18 | $11.33 | 13,604 |
| 2018-08-21 | $13.13 | $13.22 | $13.12 | $13.18 | $11.33 | 5,935 |
| 2018-08-20 | $13.18 | $13.18 | $13.15 | $13.17 | $11.33 | 17,470 |
| 2018-08-17 | $13.11 | $13.18 | $13.11 | $13.15 | $11.31 | 2,911 |
| 2018-08-16 | $13.13 | $13.15 | $13.13 | $13.15 | $11.31 | 22,002 |
| 2018-08-15 | $13.10 | $13.16 | $13.10 | $13.13 | $11.29 | 21,750 |
| 2018-08-14 | $13.12 | $13.17 | $13.10 | $13.10 | $11.27 | 5,107 |
| 2018-08-13 | $13.14 | $13.17 | $13.14 | $13.16 | $11.27 | 4,022 |
| 2018-08-10 | $13.18 | $13.19 | $13.13 | $13.16 | $11.27 | 6,050 |
| 2018-08-09 | $13.12 | $13.17 | $13.12 | $13.13 | $11.25 | 14,131 |
| 2018-08-08 | $13.13 | $13.20 | $13.13 | $13.13 | $11.25 | 17,239 |
| 2018-08-07 | $13.12 | $13.14 | $13.10 | $13.11 | $11.23 | 9,914 |
| 2018-08-06 | $13.13 | $13.18 | $13.13 | $13.14 | $11.26 | 7,415 |
| 2018-08-03 | $13.13 | $13.16 | $13.13 | $13.13 | $11.25 | 6,019 |
| 2018-08-02 | $13.13 | $13.15 | $13.12 | $13.13 | $11.25 | 30,220 |
| 2018-08-01 | $13.17 | $13.21 | $13.01 | $13.12 | $11.24 | 31,452 |
| 2018-07-31 | $13.23 | $13.24 | $13.17 | $13.17 | $11.28 | 17,556 |
| 2018-07-30 | $13.28 | $13.31 | $13.16 | $13.24 | $11.34 | 13,197 |
| 2018-07-27 | $13.32 | $13.37 | $13.29 | $13.32 | $11.41 | 7,735 |
| 2018-07-26 | $13.30 | $13.37 | $13.30 | $13.30 | $11.39 | 6,480 |
| 2018-07-25 | $13.32 | $13.33 | $13.30 | $13.33 | $11.42 | 22,951 |
| 2018-07-24 | $13.32 | $13.36 | $13.32 | $13.33 | $11.42 | 10,074 |
| 2018-07-23 | $13.33 | $13.34 | $13.32 | $13.34 | $11.43 | 2,509 |
| 2018-07-20 | $13.29 | $13.32 | $13.28 | $13.32 | $11.41 | 5,402 |
| 2018-07-19 | $13.35 | $13.36 | $13.33 | $13.34 | $11.43 | 9,699 |
| 2018-07-18 | $13.30 | $13.39 | $13.30 | $13.34 | $11.43 | 8,808 |
| 2018-07-17 | $13.31 | $13.33 | $13.31 | $13.32 | $11.41 | 19,480 |
| 2018-07-16 | $13.36 | $13.43 | $13.29 | $13.32 | $11.41 | 4,672 |
| 2018-07-13 | $13.27 | $13.52 | $13.27 | $13.31 | $11.40 | 8,147 |
| 2018-07-12 | $13.34 | $13.39 | $13.34 | $13.37 | $11.41 | 20,687 |
| 2018-07-11 | $13.42 | $13.42 | $13.35 | $13.36 | $11.40 | 7,971 |
| 2018-07-10 | $13.40 | $13.44 | $13.38 | $13.44 | $11.47 | 16,164 |
| 2018-07-09 | $13.33 | $13.47 | $13.33 | $13.39 | $11.43 | 15,504 |
| 2018-07-06 | $13.33 | $13.36 | $13.33 | $13.36 | $11.40 | 3,705 |
| 2018-07-05 | $13.32 | $13.34 | $13.32 | $13.33 | $11.38 | 6,185 |
| 2018-07-03 | $13.34 | $13.34 | $13.32 | $13.33 | $11.38 | 3,967 |
| 2018-07-02 | $13.34 | $13.36 | $13.29 | $13.34 | $11.39 | 11,583 |
| 2018-06-29 | $13.36 | $13.36 | $13.33 | $13.33 | $11.38 | 9,863 |
| 2018-06-28 | $13.29 | $13.36 | $13.29 | $13.35 | $11.39 | 9,994 |
| 2018-06-27 | $13.36 | $13.36 | $13.31 | $13.33 | $11.38 | 8,414 |
| 2018-06-26 | $13.32 | $13.36 | $13.30 | $13.36 | $11.40 | 16,113 |
| 2018-06-25 | $13.37 | $13.46 | $13.31 | $13.31 | $11.36 | 41,034 |
| 2018-06-22 | $13.30 | $13.40 | $13.26 | $13.40 | $11.44 | 26,800 |
| 2018-06-21 | $13.30 | $13.34 | $13.30 | $13.32 | $11.37 | 4,733 |
| 2018-06-20 | $13.25 | $13.33 | $13.25 | $13.29 | $11.34 | 12,614 |
| 2018-06-19 | $13.27 | $13.27 | $13.20 | $13.23 | $11.29 | 12,462 |
| 2018-06-18 | $13.19 | $13.20 | $13.17 | $13.20 | $11.27 | 2,923 |
| 2018-06-15 | $13.22 | $13.22 | $13.16 | $13.18 | $11.25 | 4,085 |
| 2018-06-14 | $13.23 | $13.23 | $13.15 | $13.18 | $11.25 | 20,501 |
| 2018-06-13 | $13.26 | $13.29 | $13.25 | $13.27 | $11.28 | 9,500 |
| 2018-06-12 | $13.22 | $13.38 | $13.22 | $13.29 | $11.30 | 12,735 |
| 2018-06-11 | $13.24 | $13.24 | $13.23 | $13.24 | $11.26 | 14,370 |
| 2018-06-08 | $13.29 | $13.29 | $13.27 | $13.29 | $11.30 | 6,528 |
| 2018-06-07 | $13.29 | $13.31 | $13.29 | $13.30 | $11.31 | 9,206 |
| 2018-06-06 | $13.25 | $13.34 | $13.23 | $13.34 | $11.34 | 43,768 |
| 2018-06-05 | $13.26 | $13.27 | $13.25 | $13.25 | $11.27 | 1,907 |
| 2018-06-04 | $13.27 | $13.31 | $13.24 | $13.26 | $11.27 | 10,434 |
| 2018-06-01 | $13.30 | $13.30 | $13.24 | $13.28 | $11.29 | 17,752 |
| 2018-05-31 | $13.27 | $13.31 | $13.25 | $13.26 | $11.27 | 12,179 |
| 2018-05-30 | $13.21 | $13.23 | $13.20 | $13.22 | $11.24 | 13,021 |
| 2018-05-29 | $13.21 | $13.23 | $13.20 | $13.21 | $11.23 | 22,502 |
| 2018-05-25 | $13.17 | $13.21 | $13.17 | $13.17 | $11.20 | 1,799 |
| 2018-05-24 | $13.17 | $13.20 | $13.14 | $13.15 | $11.18 | 6,553 |
| 2018-05-23 | $13.12 | $13.15 | $13.12 | $13.12 | $11.16 | 6,578 |
| 2018-05-22 | $13.11 | $13.12 | $13.11 | $13.11 | $11.15 | 13,060 |
| 2018-05-21 | $13.09 | $13.12 | $13.08 | $13.11 | $11.15 | 8,710 |
| 2018-05-18 | $13.07 | $13.13 | $13.06 | $13.09 | $11.13 | 11,780 |
| 2018-05-17 | $13.09 | $13.14 | $13.08 | $13.08 | $11.12 | 8,373 |
| 2018-05-16 | $13.14 | $13.16 | $13.09 | $13.09 | $11.13 | 27,373 |
| 2018-05-15 | $13.15 | $13.16 | $13.10 | $13.15 | $11.18 | 27,897 |
| 2018-05-14 | $13.13 | $13.14 | $13.13 | $13.13 | $11.16 | 10,586 |
| 2018-05-11 | $13.18 | $13.20 | $13.16 | $13.18 | $11.16 | 20,931 |
| 2018-05-10 | $13.17 | $13.21 | $13.16 | $13.18 | $11.16 | 14,904 |
| 2018-05-09 | $13.15 | $13.17 | $13.14 | $13.15 | $11.14 | 19,227 |
| 2018-05-08 | $13.16 | $13.17 | $13.16 | $13.16 | $11.15 | 10,247 |
| 2018-05-07 | $13.16 | $13.17 | $13.16 | $13.16 | $11.15 | 22,280 |
| 2018-05-04 | $13.16 | $13.16 | $13.13 | $13.13 | $11.12 | 8,988 |
| 2018-05-03 | $13.10 | $13.13 | $13.10 | $13.11 | $11.10 | 9,655 |
| 2018-05-02 | $13.11 | $13.11 | $13.05 | $13.09 | $11.09 | 9,137 |
| 2018-05-01 | $13.14 | $13.15 | $13.09 | $13.09 | $11.09 | 12,689 |
| 2018-04-30 | $13.15 | $13.17 | $13.11 | $13.12 | $11.11 | 8,321 |
| 2018-04-27 | $13.10 | $13.20 | $13.10 | $13.13 | $11.12 | 6,764 |
| 2018-04-26 | $13.08 | $13.14 | $13.08 | $13.12 | $11.11 | 10,744 |
| 2018-04-25 | $13.11 | $13.11 | $13.03 | $13.03 | $11.04 | 12,332 |
| 2018-04-24 | $13.14 | $13.18 | $13.11 | $13.12 | $11.11 | 9,716 |
| 2018-04-23 | $13.16 | $13.19 | $13.14 | $13.14 | $11.13 | 12,707 |
| 2018-04-20 | $13.19 | $13.19 | $13.16 | $13.18 | $11.16 | 12,457 |
| 2018-04-19 | $13.17 | $13.21 | $13.16 | $13.19 | $11.17 | 11,478 |
| 2018-04-18 | $13.20 | $13.22 | $13.18 | $13.22 | $11.20 | 24,653 |
| 2018-04-17 | $13.18 | $13.22 | $13.17 | $13.20 | $11.18 | 17,305 |
| 2018-04-16 | $13.19 | $13.20 | $13.17 | $13.19 | $11.17 | 19,462 |
| 2018-04-13 | $13.18 | $13.24 | $13.16 | $13.21 | $11.19 | 42,535 |
| 2018-04-12 | $13.25 | $13.28 | $13.24 | $13.26 | $11.19 | 12,493 |
| 2018-04-11 | $13.23 | $13.28 | $13.23 | $13.25 | $11.18 | 10,145 |
| 2018-04-10 | $13.37 | $13.37 | $13.22 | $13.22 | $11.16 | 12,073 |
| 2018-04-09 | $13.31 | $13.32 | $13.27 | $13.28 | $11.21 | 9,900 |
| 2018-04-06 | $13.40 | $13.40 | $13.31 | $13.33 | $11.25 | 9,284 |
| 2018-04-05 | $13.30 | $13.38 | $13.26 | $13.35 | $11.26 | 17,807 |
| 2018-04-04 | $13.24 | $13.35 | $13.24 | $13.34 | $11.26 | 13,253 |
| 2018-04-03 | $13.30 | $13.30 | $13.22 | $13.23 | $11.16 | 6,882 |
| 2018-04-02 | $13.34 | $13.41 | $13.27 | $13.29 | $11.21 | 14,191 |
| 2018-03-29 | $13.31 | $13.33 | $13.26 | $13.31 | $11.23 | 13,649 |
| 2018-03-28 | $13.27 | $13.29 | $13.21 | $13.29 | $11.21 | 15,040 |
| 2018-03-27 | $13.29 | $13.29 | $13.23 | $13.27 | $11.20 | 39,177 |
| 2018-03-26 | $13.12 | $13.27 | $13.12 | $13.22 | $11.16 | 25,671 |
| 2018-03-23 | $13.12 | $13.17 | $13.12 | $13.14 | $11.09 | 9,110 |
| 2018-03-22 | $13.15 | $13.20 | $13.13 | $13.20 | $11.14 | 28,236 |
| 2018-03-21 | $13.18 | $13.19 | $13.13 | $13.15 | $11.10 | 8,280 |
| 2018-03-20 | $13.21 | $13.21 | $13.16 | $13.18 | $11.12 | 6,454 |
| 2018-03-19 | $13.22 | $13.23 | $13.22 | $13.23 | $11.16 | 10,815 |
| 2018-03-16 | $13.32 | $13.32 | $13.25 | $13.25 | $11.18 | 9,503 |
| 2018-03-15 | $13.20 | $13.36 | $13.20 | $13.31 | $11.23 | 158,568 |
| 2018-03-14 | $13.22 | $13.25 | $13.21 | $13.23 | $11.16 | 10,003 |
| 2018-03-13 | $13.22 | $13.30 | $13.22 | $13.28 | $11.16 | 33,469 |
| 2018-03-12 | $13.23 | $13.29 | $13.23 | $13.26 | $11.15 | 12,362 |
| 2018-03-09 | $13.24 | $13.29 | $13.24 | $13.27 | $11.16 | 7,536 |
| 2018-03-08 | $13.26 | $13.30 | $13.18 | $13.30 | $11.18 | 32,286 |
| 2018-03-07 | $13.21 | $13.30 | $13.19 | $13.28 | $11.16 | 16,210 |
| 2018-03-06 | $13.27 | $13.32 | $13.26 | $13.28 | $11.16 | 21,141 |
| 2018-03-05 | $13.34 | $13.34 | $13.26 | $13.29 | $11.17 | 35,149 |
| 2018-03-02 | $13.28 | $13.30 | $13.28 | $13.30 | $11.18 | 23,274 |
| 2018-03-01 | $13.33 | $13.34 | $13.30 | $13.31 | $11.19 | 46,431 |
| 2018-02-28 | $13.34 | $13.34 | $13.30 | $13.31 | $11.19 | 19,071 |
| 2018-02-27 | $13.38 | $13.39 | $13.28 | $13.31 | $11.19 | 46,765 |
| 2018-02-26 | $13.31 | $13.39 | $13.31 | $13.37 | $11.24 | 26,697 |
| 2018-02-23 | $13.38 | $13.38 | $13.30 | $13.30 | $11.18 | 71,157 |
| 2018-02-22 | $13.39 | $13.39 | $13.33 | $13.33 | $11.21 | 43,148 |
| 2018-02-21 | $13.37 | $13.40 | $13.37 | $13.39 | $11.26 | 28,036 |
| 2018-02-20 | $13.53 | $13.53 | $13.36 | $13.40 | $11.26 | 19,548 |
| 2018-02-16 | $13.45 | $13.48 | $13.43 | $13.45 | $11.31 | 16,996 |
| 2018-02-15 | $13.46 | $13.51 | $13.42 | $13.45 | $11.31 | 25,422 |
| 2018-02-14 | $13.43 | $13.48 | $13.40 | $13.46 | $11.31 | 19,545 |
| 2018-02-13 | $13.44 | $13.55 | $13.44 | $13.54 | $11.34 | 32,269 |
| 2018-02-12 | $13.41 | $13.45 | $13.39 | $13.45 | $11.26 | 27,100 |
| 2018-02-09 | $13.41 | $13.46 | $13.38 | $13.42 | $11.24 | 14,187 |
| 2018-02-08 | $13.45 | $13.49 | $13.38 | $13.47 | $11.28 | 36,306 |
| 2018-02-07 | $13.40 | $13.50 | $13.39 | $13.45 | $11.26 | 35,344 |
| 2018-02-06 | $13.20 | $13.40 | $13.20 | $13.38 | $11.21 | 33,979 |
| 2018-02-05 | $13.29 | $13.32 | $13.25 | $13.26 | $11.11 | 39,321 |
| 2018-02-02 | $13.44 | $13.44 | $13.33 | $13.34 | $11.17 | 24,570 |
| 2018-02-01 | $13.51 | $13.53 | $13.44 | $13.44 | $11.26 | 23,972 |
| 2018-01-31 | $13.47 | $13.56 | $13.47 | $13.54 | $11.34 | 17,095 |
| 2018-01-30 | $13.05 | $13.56 | $13.05 | $13.51 | $11.31 | 107,559 |
| 2018-01-29 | $13.80 | $13.80 | $13.61 | $13.63 | $11.42 | 20,405 |
| 2018-01-26 | $13.84 | $13.85 | $13.79 | $13.80 | $11.56 | 14,583 |
| 2018-01-25 | $13.88 | $13.88 | $13.86 | $13.87 | $11.62 | 4,981 |
| 2018-01-24 | $13.99 | $13.99 | $13.89 | $13.89 | $11.63 | 3,710 |
| 2018-01-23 | $13.98 | $13.98 | $13.91 | $13.98 | $11.71 | 12,463 |
| 2018-01-22 | $13.88 | $13.97 | $13.88 | $13.88 | $11.62 | 22,944 |
| 2018-01-19 | $13.95 | $14.01 | $13.93 | $13.93 | $11.67 | 12,769 |
| 2018-01-18 | $13.98 | $14.02 | $13.95 | $13.95 | $11.68 | 25,095 |
| 2018-01-17 | $14.02 | $14.05 | $13.99 | $14.03 | $11.75 | 13,278 |
| 2018-01-16 | $14.06 | $14.09 | $14.03 | $14.03 | $11.75 | 25,686 |
| 2018-01-12 | $14.17 | $14.17 | $14.05 | $14.06 | $11.78 | 9,561 |
| 2018-01-11 | $14.15 | $14.22 | $14.15 | $14.22 | $11.87 | 29,105 |
| 2018-01-10 | $14.20 | $14.24 | $14.11 | $14.21 | $11.86 | 22,703 |
| 2018-01-09 | $14.21 | $14.27 | $14.19 | $14.24 | $11.88 | 21,701 |
| 2018-01-08 | $14.24 | $14.27 | $14.20 | $14.27 | $11.91 | 16,995 |
| 2018-01-05 | $14.23 | $14.25 | $14.18 | $14.24 | $11.88 | 30,106 |
| 2018-01-04 | $14.10 | $14.30 | $14.10 | $14.30 | $11.93 | 49,198 |
| 2018-01-03 | $14.11 | $14.16 | $14.06 | $14.15 | $11.81 | 29,047 |
| 2018-01-02 | $13.99 | $14.10 | $13.99 | $14.10 | $11.77 | 20,571 |
| 2017-12-29 | $14.01 | $14.10 | $14.01 | $14.06 | $11.73 | 71,306 |
| 2017-12-28 | $14.01 | $14.06 | $14.00 | $14.02 | $11.70 | 38,423 |
| 2017-12-27 | $13.95 | $14.09 | $13.95 | $14.07 | $11.71 | 28,992 |
| 2017-12-26 | $13.92 | $14.00 | $13.92 | $14.00 | $11.65 | 19,370 |
| 2017-12-22 | $13.91 | $14.01 | $13.91 | $14.00 | $11.65 | 15,775 |
| 2017-12-21 | $13.92 | $14.00 | $13.90 | $13.93 | $11.60 | 61,308 |
| 2017-12-20 | $14.01 | $14.03 | $13.95 | $13.98 | $11.64 | 48,514 |
| 2017-12-19 | $14.06 | $14.06 | $14.01 | $14.03 | $11.68 | 27,290 |
| 2017-12-18 | $14.20 | $14.20 | $14.06 | $14.06 | $11.70 | 44,631 |
| 2017-12-15 | $14.20 | $14.25 | $14.20 | $14.20 | $11.82 | 21,689 |
| 2017-12-14 | $14.19 | $14.24 | $14.19 | $14.21 | $11.83 | 9,907 |
| 2017-12-13 | $14.19 | $14.27 | $14.17 | $14.24 | $11.81 | 20,292 |
| 2017-12-12 | $14.22 | $14.22 | $14.18 | $14.21 | $11.79 | 19,262 |
| 2017-12-11 | $14.22 | $14.25 | $14.22 | $14.23 | $11.80 | 13,458 |
| 2017-12-08 | $14.29 | $14.32 | $14.22 | $14.22 | $11.79 | 20,353 |
| 2017-12-07 | $14.32 | $14.34 | $14.30 | $14.30 | $11.86 | 13,189 |
| 2017-12-06 | $14.27 | $14.35 | $14.22 | $14.31 | $11.87 | 15,182 |
| 2017-12-05 | $14.13 | $14.23 | $14.13 | $14.23 | $11.80 | 20,183 |
| 2017-12-04 | $14.12 | $14.17 | $14.11 | $14.17 | $11.75 | 17,774 |
| 2017-12-01 | $14.05 | $14.14 | $14.04 | $14.08 | $11.68 | 21,273 |
| 2017-11-30 | $14.03 | $14.09 | $14.03 | $14.05 | $11.65 | 22,177 |
| 2017-11-29 | $14.07 | $14.10 | $14.01 | $14.03 | $11.64 | 11,660 |
| 2017-11-28 | $14.13 | $14.14 | $14.07 | $14.12 | $11.71 | 31,115 |
| 2017-11-27 | $14.23 | $14.23 | $14.10 | $14.12 | $11.71 | 26,452 |
| 2017-11-24 | $14.25 | $14.29 | $14.23 | $14.25 | $11.82 | 1,357 |
| 2017-11-22 | $14.28 | $14.28 | $14.17 | $14.25 | $11.82 | 21,524 |
| 2017-11-21 | $14.26 | $14.28 | $14.24 | $14.28 | $11.84 | 19,793 |
| 2017-11-20 | $14.30 | $14.31 | $14.23 | $14.26 | $11.83 | 21,250 |
| 2017-11-17 | $14.26 | $14.27 | $14.24 | $14.27 | $11.84 | 18,379 |
| 2017-11-16 | $14.23 | $14.28 | $14.23 | $14.24 | $11.81 | 32,224 |
| 2017-11-15 | $14.22 | $14.25 | $14.21 | $14.25 | $11.82 | 17,805 |
| 2017-11-14 | $14.21 | $14.22 | $14.19 | $14.22 | $11.79 | 15,940 |
| 2017-11-13 | $14.23 | $14.25 | $14.22 | $14.24 | $11.77 | 7,812 |
| 2017-11-10 | $14.22 | $14.24 | $14.21 | $14.21 | $11.75 | 6,908 |
| 2017-11-09 | $14.27 | $14.27 | $14.22 | $14.27 | $11.79 | 23,506 |
| 2017-11-08 | $14.29 | $14.30 | $14.26 | $14.29 | $11.81 | 10,324 |
| 2017-11-07 | $14.26 | $14.29 | $14.22 | $14.29 | $11.81 | 26,920 |
| 2017-11-06 | $14.15 | $14.21 | $14.15 | $14.19 | $11.73 | 14,937 |
| 2017-11-03 | $14.15 | $14.18 | $14.15 | $14.18 | $11.72 | 9,438 |
| 2017-11-02 | $14.19 | $14.20 | $14.15 | $14.15 | $11.70 | 21,173 |
| 2017-11-01 | $14.17 | $14.19 | $14.16 | $14.19 | $11.73 | 25,495 |
| 2017-10-31 | $14.20 | $14.20 | $14.12 | $14.16 | $11.70 | 18,045 |
| 2017-10-30 | $14.11 | $14.22 | $14.11 | $14.20 | $11.74 | 23,294 |
| 2017-10-27 | $14.09 | $14.12 | $14.07 | $14.10 | $11.65 | 36,712 |
| 2017-10-26 | $14.14 | $14.14 | $14.08 | $14.08 | $11.64 | 16,162 |
| 2017-10-25 | $14.20 | $14.20 | $14.13 | $14.13 | $11.68 | 17,535 |
| 2017-10-24 | $14.26 | $14.27 | $14.20 | $14.20 | $11.74 | 16,618 |
| 2017-10-23 | $14.21 | $14.26 | $14.21 | $14.24 | $11.77 | 6,394 |
| 2017-10-20 | $14.20 | $14.27 | $14.20 | $14.27 | $11.79 | 39,035 |
| 2017-10-19 | $14.31 | $14.31 | $14.23 | $14.23 | $11.76 | 13,585 |
| 2017-10-18 | $14.31 | $14.31 | $14.25 | $14.25 | $11.78 | 14,576 |
| 2017-10-17 | $14.25 | $14.34 | $14.25 | $14.29 | $11.81 | 13,473 |
| 2017-10-16 | $14.28 | $14.34 | $14.28 | $14.29 | $11.81 | 9,614 |
| 2017-10-13 | $14.29 | $14.31 | $14.28 | $14.28 | $11.80 | 20,721 |
| 2017-10-12 | $14.33 | $14.35 | $14.31 | $14.34 | $11.81 | 6,977 |
| 2017-10-11 | $14.32 | $14.35 | $14.29 | $14.32 | $11.79 | 9,216 |
| 2017-10-10 | $14.30 | $14.39 | $14.19 | $14.30 | $11.78 | 25,290 |
| 2017-10-09 | $14.30 | $14.32 | $14.21 | $14.24 | $11.73 | 15,841 |
| 2017-10-06 | $14.31 | $14.31 | $14.28 | $14.30 | $11.78 | 13,280 |
| 2017-10-05 | $14.32 | $14.36 | $14.28 | $14.33 | $11.80 | 14,608 |
| 2017-10-04 | $14.31 | $14.31 | $14.27 | $14.31 | $11.79 | 5,714 |
| 2017-10-03 | $14.31 | $14.31 | $14.25 | $14.31 | $11.79 | 12,746 |
| 2017-10-02 | $14.27 | $14.33 | $14.27 | $14.31 | $11.79 | 9,581 |
| 2017-09-29 | $14.29 | $14.30 | $14.25 | $14.29 | $11.77 | 16,178 |
| 2017-09-28 | $14.24 | $14.31 | $14.24 | $14.31 | $11.79 | 9,061 |
| 2017-09-27 | $14.35 | $14.37 | $14.27 | $14.30 | $11.78 | 24,846 |
| 2017-09-26 | $14.41 | $14.44 | $14.38 | $14.39 | $11.85 | 18,463 |
| 2017-09-25 | $14.42 | $14.50 | $14.41 | $14.42 | $11.88 | 36,296 |
| 2017-09-22 | $14.50 | $14.52 | $14.41 | $14.44 | $11.89 | 64,948 |
| 2017-09-21 | $14.57 | $14.57 | $14.47 | $14.49 | $11.94 | 22,899 |
| 2017-09-20 | $14.60 | $14.63 | $14.55 | $14.55 | $11.98 | 8,497 |
| 2017-09-19 | $14.64 | $14.64 | $14.61 | $14.61 | $12.03 | 3,345 |
| 2017-09-18 | $14.66 | $14.66 | $14.61 | $14.64 | $12.06 | 16,566 |
| 2017-09-15 | $14.65 | $14.66 | $14.62 | $14.66 | $12.08 | 13,084 |
| 2017-09-14 | $14.65 | $14.65 | $14.61 | $14.62 | $12.04 | 25,431 |
| 2017-09-13 | $14.60 | $14.66 | $14.60 | $14.66 | $12.03 | 17,521 |
| 2017-09-12 | $14.62 | $14.65 | $14.57 | $14.60 | $11.98 | 15,702 |
| 2017-09-11 | $14.60 | $14.63 | $14.57 | $14.57 | $11.96 | 11,861 |
| 2017-09-08 | $14.62 | $14.66 | $14.61 | $14.62 | $12.00 | 9,815 |
| 2017-09-07 | $14.58 | $14.66 | $14.58 | $14.65 | $12.03 | 23,837 |
| 2017-09-06 | $14.56 | $14.64 | $14.55 | $14.58 | $11.97 | 14,275 |
| 2017-09-05 | $14.58 | $14.62 | $14.55 | $14.58 | $11.97 | 28,357 |
| 2017-09-01 | $14.62 | $14.63 | $14.56 | $14.57 | $11.96 | 24,258 |
| 2017-08-31 | $14.67 | $14.67 | $14.57 | $14.60 | $11.98 | 16,208 |
| 2017-08-30 | $14.67 | $14.67 | $14.59 | $14.62 | $12.00 | 15,960 |
| 2017-08-29 | $14.55 | $14.65 | $14.55 | $14.65 | $12.03 | 27,476 |
| 2017-08-28 | $14.55 | $14.57 | $14.53 | $14.53 | $11.93 | 14,113 |
| 2017-08-25 | $14.60 | $14.60 | $14.55 | $14.55 | $11.94 | 15,071 |
| 2017-08-24 | $14.59 | $14.60 | $14.56 | $14.57 | $11.96 | 11,377 |
| 2017-08-23 | $14.56 | $14.61 | $14.56 | $14.57 | $11.96 | 14,213 |
| 2017-08-22 | $14.55 | $14.55 | $14.53 | $14.53 | $11.93 | 9,892 |
| 2017-08-21 | $14.51 | $14.54 | $14.49 | $14.54 | $11.94 | 14,133 |
| 2017-08-18 | $14.43 | $14.50 | $14.43 | $14.48 | $11.89 | 19,254 |
| 2017-08-17 | $14.48 | $14.49 | $14.44 | $14.48 | $11.89 | 18,114 |
| 2017-08-16 | $14.47 | $14.49 | $14.41 | $14.43 | $11.85 | 26,531 |
| 2017-08-15 | $14.45 | $14.45 | $14.41 | $14.41 | $11.83 | 23,570 |
| 2017-08-14 | $14.51 | $14.56 | $14.47 | $14.47 | $11.88 | 14,816 |
| 2017-08-11 | $14.50 | $14.51 | $14.45 | $14.50 | $11.90 | 35,851 |
| 2017-08-10 | $14.55 | $14.55 | $14.43 | $14.51 | $11.87 | 27,101 |
| 2017-08-09 | $14.61 | $14.63 | $14.52 | $14.53 | $11.89 | 42,737 |
| 2017-08-08 | $14.65 | $14.68 | $14.53 | $14.55 | $11.90 | 27,654 |
| 2017-08-07 | $14.64 | $14.69 | $14.64 | $14.66 | $11.99 | 44,723 |
| 2017-08-04 | $14.68 | $14.74 | $14.62 | $14.64 | $11.98 | 26,539 |
| 2017-08-03 | $14.76 | $14.81 | $14.64 | $14.74 | $12.06 | 50,413 |
| 2017-08-02 | $14.78 | $14.79 | $14.71 | $14.76 | $12.07 | 27,269 |
| 2017-08-01 | $14.76 | $14.80 | $14.72 | $14.75 | $12.07 | 27,638 |
| 2017-07-31 | $14.63 | $14.75 | $14.61 | $14.75 | $12.07 | 74,596 |
| 2017-07-28 | $14.53 | $14.63 | $14.45 | $14.63 | $11.97 | 34,855 |
| 2017-07-27 | $14.50 | $14.54 | $14.47 | $14.51 | $11.87 | 16,331 |
| 2017-07-26 | $14.47 | $14.55 | $14.47 | $14.52 | $11.88 | 13,022 |
| 2017-07-25 | $14.52 | $14.53 | $14.46 | $14.47 | $11.84 | 32,535 |
| 2017-07-24 | $14.57 | $14.59 | $14.51 | $14.51 | $11.87 | 19,166 |
| 2017-07-21 | $14.57 | $14.61 | $14.55 | $14.56 | $11.91 | 11,552 |
| 2017-07-20 | $14.60 | $14.60 | $14.54 | $14.55 | $11.90 | 16,413 |
| 2017-07-19 | $14.55 | $14.59 | $14.55 | $14.59 | $11.94 | 13,002 |
| 2017-07-18 | $14.57 | $14.57 | $14.55 | $14.56 | $11.91 | 12,596 |
| 2017-07-17 | $14.56 | $14.59 | $14.54 | $14.55 | $11.90 | 21,557 |
| 2017-07-14 | $14.50 | $14.60 | $14.50 | $14.56 | $11.91 | 21,408 |
| 2017-07-13 | $14.57 | $14.57 | $14.47 | $14.47 | $11.84 | 14,389 |
| 2017-07-12 | $14.58 | $14.62 | $14.57 | $14.60 | $11.90 | 11,903 |
| 2017-07-11 | $14.47 | $14.55 | $14.42 | $14.55 | $11.86 | 19,543 |
| 2017-07-10 | $14.46 | $14.52 | $14.45 | $14.47 | $11.80 | 24,898 |
| 2017-07-07 | $14.44 | $14.49 | $14.43 | $14.45 | $11.78 | 19,589 |
| 2017-07-06 | $14.48 | $14.48 | $14.44 | $14.46 | $11.79 | 27,807 |
| 2017-07-05 | $14.56 | $14.56 | $14.46 | $14.53 | $11.85 | 26,915 |
| 2017-07-03 | $14.62 | $14.62 | $14.53 | $14.56 | $11.87 | 21,318 |
| 2017-06-30 | $14.64 | $14.64 | $14.56 | $14.60 | $11.90 | 27,296 |
| 2017-06-29 | $14.71 | $14.71 | $14.63 | $14.63 | $11.93 | 9,344 |
| 2017-06-28 | $14.77 | $14.81 | $14.74 | $14.74 | $12.02 | 11,161 |
| 2017-06-27 | $14.83 | $14.83 | $14.75 | $14.79 | $12.06 | 24,015 |
| 2017-06-26 | $14.83 | $14.86 | $14.81 | $14.81 | $12.07 | 7,754 |
| 2017-06-23 | $14.85 | $14.85 | $14.81 | $14.82 | $12.08 | 5,473 |
| 2017-06-22 | $14.85 | $14.85 | $14.81 | $14.85 | $12.11 | 6,121 |
| 2017-06-21 | $14.85 | $14.85 | $14.77 | $14.85 | $12.11 | 11,236 |
| 2017-06-20 | $14.81 | $14.85 | $14.81 | $14.82 | $12.08 | 8,488 |
| 2017-06-19 | $14.83 | $14.83 | $14.77 | $14.81 | $12.07 | 12,698 |
| 2017-06-16 | $14.80 | $14.81 | $14.77 | $14.78 | $12.05 | 11,281 |
| 2017-06-15 | $14.77 | $14.79 | $14.72 | $14.78 | $12.05 | 20,431 |
| 2017-06-14 | $14.76 | $14.80 | $14.74 | $14.74 | $12.02 | 16,225 |
| 2017-06-13 | $14.78 | $14.78 | $14.70 | $14.75 | $12.02 | 11,512 |
| 2017-06-12 | $14.80 | $14.83 | $14.77 | $14.83 | $12.05 | 25,348 |
| 2017-06-09 | $14.86 | $14.86 | $14.77 | $14.82 | $12.04 | 27,074 |
| 2017-06-08 | $14.90 | $14.94 | $14.84 | $14.87 | $12.08 | 33,608 |
| 2017-06-07 | $14.96 | $14.96 | $14.88 | $14.93 | $12.13 | 24,171 |
| 2017-06-06 | $14.87 | $14.98 | $14.87 | $14.94 | $12.14 | 10,945 |
| 2017-06-05 | $14.95 | $14.96 | $14.91 | $14.92 | $12.12 | 21,907 |
| 2017-06-02 | $15.00 | $15.02 | $14.93 | $14.93 | $12.13 | 25,367 |
| 2017-06-01 | $15.03 | $15.03 | $14.95 | $14.95 | $12.15 | 28,663 |
| 2017-05-31 | $14.96 | $15.05 | $14.96 | $15.02 | $12.20 | 18,690 |
| 2017-05-30 | $14.95 | $15.01 | $14.95 | $14.98 | $12.17 | 15,183 |
| 2017-05-26 | $14.94 | $15.00 | $14.92 | $14.95 | $12.15 | 28,861 |
| 2017-05-25 | $14.94 | $15.00 | $14.94 | $14.97 | $12.16 | 30,754 |
| 2017-05-24 | $14.87 | $14.99 | $14.87 | $14.98 | $12.17 | 34,722 |
| 2017-05-23 | $14.93 | $14.94 | $14.82 | $14.91 | $12.11 | 62,738 |
| 2017-05-22 | $14.89 | $14.94 | $14.84 | $14.90 | $12.11 | 65,332 |
| 2017-05-19 | $14.88 | $14.93 | $14.82 | $14.88 | $12.09 | 123,723 |
| 2017-05-18 | $15.22 | $15.22 | $14.89 | $14.90 | $12.11 | 115,663 |
| 2017-05-17 | $15.18 | $15.26 | $15.18 | $15.23 | $12.37 | 9,975 |
| 2017-05-16 | $15.13 | $15.19 | $15.13 | $15.18 | $12.33 | 8,694 |
| 2017-05-15 | $15.10 | $15.19 | $15.10 | $15.18 | $12.33 | 22,524 |
| 2017-05-12 | $15.05 | $15.12 | $15.05 | $15.12 | $12.28 | 7,345 |
| 2017-05-11 | $14.97 | $15.00 | $14.97 | $15.00 | $12.19 | 9,978 |
| 2017-05-10 | $15.10 | $15.13 | $15.01 | $15.02 | $12.16 | 12,980 |
| 2017-05-09 | $15.08 | $15.10 | $15.07 | $15.10 | $12.23 | 17,213 |
| 2017-05-08 | $15.07 | $15.11 | $15.06 | $15.08 | $12.21 | 7,564 |
| 2017-05-05 | $15.07 | $15.10 | $15.00 | $15.09 | $12.22 | 16,904 |
| 2017-05-04 | $15.04 | $15.08 | $15.02 | $15.06 | $12.19 | 12,932 |
| 2017-05-03 | $14.94 | $15.05 | $14.90 | $15.05 | $12.19 | 7,314 |
| 2017-05-02 | $14.92 | $14.95 | $14.86 | $14.93 | $12.09 | 17,770 |
| 2017-05-01 | $14.93 | $14.99 | $14.85 | $14.87 | $12.04 | 28,124 |
| 2017-04-28 | $14.97 | $14.99 | $14.89 | $14.93 | $12.09 | 15,998 |
| 2017-04-27 | $14.86 | $14.96 | $14.86 | $14.94 | $12.10 | 9,851 |
| 2017-04-26 | $14.88 | $14.90 | $14.80 | $14.86 | $12.03 | 18,846 |
| 2017-04-25 | $14.93 | $14.93 | $14.85 | $14.87 | $12.04 | 14,330 |
| 2017-04-24 | $14.95 | $14.95 | $14.91 | $14.92 | $12.08 | 4,105 |
| 2017-04-21 | $15.00 | $15.00 | $14.97 | $14.98 | $12.13 | 5,954 |
| 2017-04-20 | $14.98 | $15.00 | $14.95 | $14.97 | $12.12 | 16,669 |
| 2017-04-19 | $15.03 | $15.03 | $14.96 | $14.96 | $12.11 | 5,057 |
| 2017-04-18 | $15.02 | $15.02 | $15.00 | $15.00 | $12.15 | 5,195 |
| 2017-04-17 | $15.05 | $15.13 | $15.00 | $15.00 | $12.15 | 6,413 |
| 2017-04-13 | $15.10 | $15.11 | $15.06 | $15.06 | $12.20 | 4,557 |
| 2017-04-12 | $15.07 | $15.07 | $14.99 | $15.05 | $12.19 | 20,373 |
| 2017-04-11 | $14.96 | $15.02 | $14.95 | $15.02 | $12.12 | 10,600 |
| 2017-04-10 | $14.96 | $15.01 | $14.93 | $14.93 | $12.05 | 31,994 |
| 2017-04-07 | $14.97 | $15.01 | $14.94 | $14.96 | $12.07 | 17,156 |
| 2017-04-06 | $14.91 | $14.95 | $14.90 | $14.91 | $12.03 | 5,578 |
| 2017-04-05 | $14.95 | $14.96 | $14.89 | $14.91 | $12.03 | 8,919 |
| 2017-04-04 | $15.05 | $15.07 | $14.92 | $14.93 | $12.05 | 35,426 |
| 2017-04-03 | $14.99 | $14.99 | $14.89 | $14.99 | $12.10 | 17,469 |
| 2017-03-31 | $14.86 | $14.94 | $14.80 | $14.87 | $12.00 | 19,185 |
| 2017-03-30 | $14.85 | $14.89 | $14.83 | $14.86 | $11.99 | 17,671 |
| 2017-03-29 | $14.81 | $14.89 | $14.81 | $14.86 | $11.99 | 18,006 |
| 2017-03-28 | $14.91 | $14.94 | $14.79 | $14.79 | $11.94 | 30,310 |
| 2017-03-27 | $14.90 | $14.94 | $14.87 | $14.93 | $12.05 | 18,240 |
| 2017-03-24 | $14.82 | $14.88 | $14.81 | $14.81 | $11.95 | 8,409 |
| 2017-03-23 | $14.71 | $14.85 | $14.71 | $14.85 | $11.99 | 30,195 |
| 2017-03-22 | $14.63 | $14.77 | $14.63 | $14.71 | $11.87 | 29,029 |
| 2017-03-21 | $14.78 | $14.78 | $14.60 | $14.61 | $11.79 | 19,389 |
| 2017-03-20 | $14.67 | $14.76 | $14.61 | $14.66 | $11.83 | 24,461 |
| 2017-03-17 | $14.78 | $14.90 | $14.65 | $14.67 | $11.84 | 29,985 |
| 2017-03-16 | $15.04 | $15.04 | $14.71 | $14.77 | $11.92 | 65,525 |
| 2017-03-15 | $15.44 | $15.44 | $14.83 | $15.06 | $12.15 | 55,631 |
| 2017-03-14 | $15.54 | $15.97 | $15.43 | $15.43 | $12.45 | 11,535 |
| 2017-03-13 | $15.56 | $15.61 | $15.50 | $15.50 | $12.51 | 27,228 |
| 2017-03-10 | $15.71 | $15.82 | $15.58 | $15.64 | $12.57 | 10,768 |
| 2017-03-09 | $15.52 | $15.98 | $15.50 | $15.75 | $12.65 | 18,862 |
| 2017-03-08 | $15.60 | $15.60 | $15.53 | $15.53 | $12.48 | 9,736 |
| 2017-03-07 | $15.59 | $15.63 | $15.58 | $15.58 | $12.52 | 11,367 |
| 2017-03-06 | $15.64 | $15.70 | $15.60 | $15.61 | $12.54 | 16,980 |
| 2017-03-03 | $15.71 | $15.78 | $15.50 | $15.77 | $12.67 | 56,015 |
| 2017-03-02 | $15.80 | $15.81 | $15.69 | $15.71 | $12.62 | 16,928 |
| 2017-03-01 | $15.91 | $15.91 | $15.70 | $15.83 | $12.72 | 31,149 |
| 2017-02-28 | $15.77 | $15.97 | $15.62 | $15.96 | $12.82 | 10,860 |
| 2017-02-27 | $15.65 | $15.75 | $15.62 | $15.72 | $12.63 | 13,735 |
| 2017-02-24 | $15.45 | $15.76 | $15.36 | $15.66 | $12.58 | 23,439 |
| 2017-02-23 | $15.16 | $15.47 | $15.15 | $15.45 | $12.41 | 24,420 |
| 2017-02-22 | $15.07 | $15.15 | $15.07 | $15.13 | $12.16 | 11,121 |
| 2017-02-21 | $15.03 | $15.07 | $15.01 | $15.07 | $12.11 | 19,022 |
| 2017-02-17 | $14.96 | $15.01 | $14.96 | $15.01 | $12.06 | 20,461 |
| 2017-02-16 | $14.97 | $14.97 | $14.92 | $14.95 | $12.01 | 6,679 |
| 2017-02-15 | $14.83 | $14.98 | $14.83 | $14.95 | $12.01 | 42,526 |
| 2017-02-14 | $14.95 | $14.98 | $14.85 | $14.90 | $11.97 | 23,674 |
| 2017-02-13 | $14.98 | $15.03 | $14.95 | $14.96 | $12.02 | 11,740 |
| 2017-02-10 | $15.05 | $15.15 | $15.03 | $15.03 | $12.02 | 14,970 |
| 2017-02-09 | $15.16 | $15.18 | $15.08 | $15.08 | $12.06 | 12,542 |
| 2017-02-08 | $15.18 | $15.23 | $15.14 | $15.23 | $12.18 | 13,029 |
| 2017-02-07 | $15.06 | $15.16 | $15.01 | $15.13 | $12.10 | 14,511 |
| 2017-02-06 | $15.03 | $15.06 | $14.96 | $15.06 | $12.04 | 11,749 |
| 2017-02-03 | $14.91 | $14.99 | $14.91 | $14.99 | $11.99 | 9,904 |
| 2017-02-02 | $14.91 | $14.91 | $14.85 | $14.89 | $11.90 | 7,243 |
| 2017-02-01 | $14.92 | $14.92 | $14.82 | $14.87 | $11.89 | 205 |
| 2017-01-31 | $14.87 | $14.91 | $14.84 | $14.91 | $11.92 | 20,586 |
| 2017-01-30 | $14.77 | $14.85 | $14.75 | $14.85 | $11.88 | 12,265 |
| 2017-01-27 | $14.78 | $14.78 | $14.72 | $14.78 | $11.82 | 38,910 |
| 2017-01-26 | $14.87 | $14.87 | $14.67 | $14.73 | $11.78 | 27,198 |
| 2017-01-25 | $14.88 | $14.90 | $14.83 | $14.83 | $11.86 | 10,642 |
| 2017-01-24 | $14.87 | $14.89 | $14.82 | $14.89 | $11.91 | 12,173 |
| 2017-01-23 | $14.81 | $14.88 | $14.80 | $14.85 | $11.88 | 12,176 |
| 2017-01-20 | $14.90 | $14.90 | $14.76 | $14.77 | $11.81 | 14,977 |
| 2017-01-19 | $15.02 | $15.02 | $14.86 | $14.87 | $11.89 | 12,437 |
| 2017-01-18 | $14.99 | $15.02 | $14.90 | $15.02 | $12.01 | 17,399 |
| 2017-01-17 | $14.98 | $15.04 | $14.90 | $14.99 | $11.99 | 29,030 |
| 2017-01-13 | $14.85 | $14.93 | $14.85 | $14.93 | $11.94 | 13,483 |
| 2017-01-12 | $14.80 | $14.90 | $14.80 | $14.90 | $11.92 | 11,019 |
| 2017-01-11 | $14.85 | $14.92 | $14.81 | $14.83 | $11.80 | 12,855 |
| 2017-01-10 | $14.77 | $14.85 | $14.77 | $14.84 | $11.81 | 8,066 |
| 2017-01-09 | $14.71 | $14.78 | $14.71 | $14.76 | $11.75 | 9,502 |
| 2017-01-06 | $14.65 | $14.65 | $14.63 | $14.65 | $11.66 | 10,791 |
| 2017-01-05 | $14.63 | $14.65 | $14.61 | $14.65 | $11.66 | 17,700 |
| 2017-01-04 | $14.57 | $14.64 | $14.50 | $14.59 | $11.61 | 45,281 |
| 2017-01-03 | $14.44 | $14.53 | $14.43 | $14.53 | $11.57 | 19,300 |
| 2016-12-30 | $14.46 | $14.46 | $14.38 | $14.43 | $11.49 | 34,166 |
| 2016-12-29 | $14.39 | $14.40 | $14.33 | $14.37 | $11.44 | 17,869 |
| 2016-12-28 | $14.35 | $14.37 | $14.31 | $14.32 | $11.40 | 32,213 |
| 2016-12-27 | $14.48 | $14.48 | $14.36 | $14.36 | $11.35 | 22,450 |
| 2016-12-23 | $14.44 | $14.46 | $14.40 | $14.40 | $11.38 | 15,369 |
| 2016-12-22 | $14.42 | $14.50 | $14.42 | $14.43 | $11.40 | 33,857 |
| 2016-12-21 | $14.44 | $14.46 | $14.37 | $14.42 | $11.40 | 25,796 |
| 2016-12-20 | $14.35 | $14.45 | $14.31 | $14.44 | $11.41 | 49,571 |
| 2016-12-19 | $14.32 | $14.42 | $14.32 | $14.37 | $11.35 | 12,509 |
| 2016-12-16 | $14.47 | $14.47 | $14.30 | $14.33 | $11.33 | 40,285 |
| 2016-12-15 | $14.48 | $14.48 | $14.30 | $14.37 | $11.36 | 25,989 |
| 2016-12-14 | $14.48 | $14.51 | $14.31 | $14.50 | $11.46 | 33,295 |
| 2016-12-13 | $14.26 | $14.39 | $14.20 | $14.39 | $11.37 | 24,275 |
| 2016-12-12 | $14.30 | $14.38 | $14.27 | $14.31 | $11.25 | 20,188 |
| 2016-12-09 | $14.54 | $14.54 | $14.31 | $14.35 | $11.29 | 45,498 |
| 2016-12-08 | $14.49 | $14.53 | $14.45 | $14.46 | $11.37 | 28,124 |
| 2016-12-07 | $14.29 | $14.55 | $14.29 | $14.51 | $11.41 | 53,408 |
| 2016-12-06 | $14.15 | $14.30 | $14.15 | $14.26 | $11.22 | 19,753 |
| 2016-12-05 | $14.23 | $14.23 | $14.09 | $14.15 | $11.13 | 32,254 |
| 2016-12-02 | $14.22 | $14.26 | $14.15 | $14.18 | $11.15 | 21,376 |
| 2016-12-01 | $14.37 | $14.38 | $14.22 | $14.24 | $11.20 | 36,497 |
| 2016-11-30 | $14.41 | $14.50 | $14.26 | $14.38 | $11.31 | 42,862 |
| 2016-11-29 | $14.42 | $14.67 | $14.42 | $14.46 | $11.37 | 39,878 |
| 2016-11-28 | $14.50 | $14.55 | $14.42 | $14.42 | $11.34 | 22,812 |
| 2016-11-25 | $14.46 | $14.53 | $14.44 | $14.45 | $11.36 | 19,875 |
| 2016-11-23 | $14.47 | $14.52 | $14.40 | $14.52 | $11.42 | 17,227 |
| 2016-11-22 | $14.49 | $14.65 | $14.49 | $14.49 | $11.40 | 20,373 |
| 2016-11-21 | $14.50 | $14.56 | $14.43 | $14.49 | $11.40 | 30,400 |
| 2016-11-18 | $14.41 | $14.51 | $14.40 | $14.49 | $11.40 | 15,248 |
| 2016-11-17 | $14.48 | $14.53 | $14.38 | $14.44 | $11.36 | 18,334 |
| 2016-11-16 | $14.50 | $14.53 | $14.46 | $14.49 | $11.40 | 17,720 |
| 2016-11-15 | $14.26 | $14.55 | $14.23 | $14.50 | $11.40 | 33,383 |
| 2016-11-14 | $14.55 | $14.55 | $14.16 | $14.18 | $11.15 | 42,986 |
| 2016-11-11 | $14.51 | $14.61 | $14.50 | $14.58 | $11.47 | 28,885 |
| 2016-11-10 | $14.95 | $14.96 | $14.52 | $14.64 | $11.51 | 37,703 |
| 2016-11-09 | $15.18 | $15.20 | $15.01 | $15.01 | $11.75 | 10,921 |
| 2016-11-08 | $15.29 | $15.29 | $15.24 | $15.24 | $11.93 | 17,562 |
| 2016-11-07 | $15.21 | $15.30 | $15.20 | $15.24 | $11.93 | 9,479 |
| 2016-11-04 | $15.23 | $15.28 | $15.20 | $15.20 | $11.90 | 10,149 |
| 2016-11-03 | $15.23 | $15.23 | $15.17 | $15.23 | $11.92 | 10,078 |
| 2016-11-02 | $15.16 | $15.22 | $15.16 | $15.22 | $11.91 | 9,873 |
| 2016-11-01 | $15.10 | $15.16 | $15.07 | $15.16 | $11.87 | 15,437 |
| 2016-10-31 | $15.09 | $15.12 | $15.04 | $15.08 | $11.80 | 9,626 |
| 2016-10-28 | $15.18 | $15.18 | $15.00 | $15.07 | $11.79 | 21,787 |
| 2016-10-27 | $15.44 | $15.44 | $15.17 | $15.18 | $11.88 | 11,160 |
| 2016-10-26 | $15.58 | $15.58 | $15.41 | $15.43 | $12.08 | 17,247 |
| 2016-10-25 | $15.58 | $15.65 | $15.55 | $15.58 | $12.20 | 13,109 |
| 2016-10-24 | $15.60 | $15.66 | $15.57 | $15.63 | $12.23 | 14,710 |
| 2016-10-21 | $15.55 | $15.68 | $15.53 | $15.60 | $12.21 | 27,050 |
| 2016-10-20 | $15.49 | $15.62 | $15.38 | $15.54 | $12.16 | 41,565 |
| 2016-10-19 | $15.42 | $15.62 | $15.41 | $15.43 | $12.08 | 17,376 |
| 2016-10-18 | $15.39 | $15.44 | $15.35 | $15.37 | $12.03 | 10,788 |
| 2016-10-17 | $15.58 | $15.61 | $15.33 | $15.33 | $12.00 | 21,023 |
| 2016-10-14 | $15.78 | $15.81 | $15.58 | $15.58 | $12.20 | 11,899 |
| 2016-10-13 | $15.89 | $15.91 | $15.74 | $15.77 | $12.34 | 11,493 |
| 2016-10-12 | $16.04 | $16.05 | $15.90 | $15.95 | $12.43 | 14,921 |
| 2016-10-11 | $16.14 | $16.14 | $16.03 | $16.04 | $12.50 | 12,304 |
| 2016-10-10 | $16.16 | $16.16 | $16.12 | $16.15 | $12.58 | 5,762 |
| 2016-10-07 | $16.13 | $16.14 | $16.11 | $16.14 | $12.58 | 4,220 |
| 2016-10-06 | $16.09 | $16.15 | $16.05 | $16.14 | $12.58 | 8,831 |
| 2016-10-05 | $16.20 | $16.24 | $16.08 | $16.10 | $12.55 | 12,239 |
| 2016-10-04 | $16.38 | $16.38 | $16.14 | $16.14 | $12.58 | 6,899 |
| 2016-10-03 | $16.38 | $16.39 | $16.27 | $16.34 | $12.73 | 10,978 |
| 2016-09-30 | $16.35 | $16.37 | $16.29 | $16.29 | $12.69 | 6,594 |
| 2016-09-29 | $16.46 | $16.46 | $16.28 | $16.34 | $12.73 | 19,426 |
| 2016-09-28 | $16.40 | $16.49 | $16.39 | $16.45 | $12.82 | 34,019 |
| 2016-09-27 | $16.43 | $16.46 | $16.36 | $16.36 | $12.75 | 14,634 |
| 2016-09-26 | $16.41 | $16.42 | $16.34 | $16.39 | $12.77 | 6,643 |
| 2016-09-23 | $16.39 | $16.43 | $16.35 | $16.39 | $12.78 | 11,271 |
| 2016-09-22 | $16.57 | $16.60 | $16.35 | $16.36 | $12.75 | 40,906 |
| 2016-09-21 | $16.56 | $16.57 | $16.50 | $16.53 | $12.88 | 4,433 |
| 2016-09-20 | $16.54 | $16.57 | $16.46 | $16.57 | $12.91 | 18,572 |
| 2016-09-19 | $16.50 | $16.60 | $16.37 | $16.49 | $12.85 | 20,596 |
| 2016-09-16 | $16.30 | $16.34 | $16.23 | $16.34 | $12.73 | 8,458 |
| 2016-09-15 | $16.17 | $16.30 | $16.15 | $16.30 | $12.70 | 45,040 |
| 2016-09-14 | $16.04 | $16.17 | $16.04 | $16.14 | $12.58 | 9,048 |
| 2016-09-13 | $16.06 | $16.08 | $15.97 | $16.04 | $12.50 | 23,367 |
| 2016-09-12 | $16.12 | $16.13 | $16.04 | $16.08 | $12.48 | 10,730 |
| 2016-09-09 | $16.41 | $16.41 | $16.08 | $16.12 | $12.51 | 14,183 |
| 2016-09-08 | $16.42 | $16.50 | $16.42 | $16.49 | $12.79 | 17,042 |
| 2016-09-07 | $16.43 | $16.46 | $16.40 | $16.45 | $12.76 | 11,893 |
| 2016-09-06 | $16.29 | $16.43 | $16.29 | $16.43 | $12.75 | 17,208 |
| 2016-09-02 | $16.29 | $16.35 | $16.29 | $16.29 | $12.64 | 8,162 |
| 2016-09-01 | $16.29 | $16.33 | $16.29 | $16.30 | $12.65 | 19,748 |
| 2016-08-31 | $16.52 | $16.52 | $16.29 | $16.29 | $12.64 | 37,001 |
| 2016-08-30 | $16.45 | $16.49 | $16.45 | $16.48 | $12.79 | 9,415 |
| 2016-08-29 | $16.45 | $16.49 | $16.45 | $16.49 | $12.79 | 16,926 |
| 2016-08-26 | $16.57 | $16.57 | $16.41 | $16.44 | $12.76 | 20,710 |
| 2016-08-25 | $16.59 | $16.62 | $16.47 | $16.48 | $12.79 | 14,635 |
| 2016-08-24 | $16.62 | $16.62 | $16.56 | $16.60 | $12.88 | 18,566 |
| 2016-08-23 | $16.59 | $16.66 | $16.57 | $16.66 | $12.93 | 26,330 |
| 2016-08-22 | $16.59 | $16.59 | $16.51 | $16.59 | $12.87 | 19,647 |
| 2016-08-19 | $16.54 | $16.57 | $16.53 | $16.57 | $12.86 | 9,060 |
| 2016-08-18 | $16.51 | $16.57 | $16.49 | $16.57 | $12.86 | 13,013 |
| 2016-08-17 | $16.47 | $16.51 | $16.42 | $16.47 | $12.78 | 20,891 |
| 2016-08-16 | $16.49 | $16.49 | $16.42 | $16.48 | $12.79 | 14,327 |
| 2016-08-15 | $16.49 | $16.51 | $16.43 | $16.48 | $12.79 | 9,648 |
| 2016-08-12 | $16.48 | $16.49 | $16.46 | $16.49 | $12.79 | 10,854 |
| 2016-08-11 | $16.51 | $16.53 | $16.42 | $16.43 | $12.75 | 15,392 |
| 2016-08-10 | $16.52 | $16.59 | $16.52 | $16.53 | $12.77 | 31,151 |
| 2016-08-09 | $16.53 | $16.54 | $16.47 | $16.48 | $12.73 | 12,488 |
| 2016-08-08 | $16.48 | $16.53 | $16.46 | $16.48 | $12.73 | 17,382 |
| 2016-08-05 | $16.55 | $16.59 | $16.46 | $16.47 | $12.72 | 15,514 |
| 2016-08-04 | $16.61 | $16.61 | $16.55 | $16.55 | $12.79 | 12,355 |
| 2016-08-03 | $16.46 | $16.57 | $16.46 | $16.57 | $12.80 | 12,676 |
| 2016-08-02 | $16.51 | $16.54 | $16.42 | $16.52 | $12.76 | 24,955 |
| 2016-08-01 | $16.52 | $16.61 | $16.52 | $16.55 | $12.79 | 12,154 |
| 2016-07-29 | $16.62 | $16.62 | $16.52 | $16.57 | $12.80 | 26,364 |
| 2016-07-28 | $16.54 | $16.58 | $16.48 | $16.56 | $12.79 | 30,761 |
| 2016-07-27 | $16.45 | $16.52 | $16.45 | $16.51 | $12.76 | 29,447 |
| 2016-07-26 | $16.49 | $16.50 | $16.41 | $16.47 | $12.72 | 7,907 |
| 2016-07-25 | $16.41 | $16.46 | $16.41 | $16.44 | $12.70 | 4,515 |
| 2016-07-22 | $16.40 | $16.41 | $16.40 | $16.41 | $12.68 | 1,300 |
| 2016-07-21 | $16.46 | $16.46 | $16.40 | $16.40 | $12.67 | 7,646 |
| 2016-07-20 | $16.42 | $16.48 | $16.40 | $16.45 | $12.71 | 7,894 |
| 2016-07-19 | $16.45 | $16.50 | $16.22 | $16.46 | $12.72 | 10,779 |
| 2016-07-18 | $16.25 | $16.38 | $16.25 | $16.38 | $12.66 | 23,762 |
| 2016-07-15 | $16.12 | $16.23 | $16.12 | $16.16 | $12.49 | 12,950 |
| 2016-07-14 | $16.32 | $16.32 | $16.08 | $16.09 | $12.43 | 24,377 |
| 2016-07-13 | $16.52 | $16.61 | $16.30 | $16.33 | $12.62 | 21,491 |
| 2016-07-12 | $16.76 | $16.83 | $16.56 | $16.56 | $12.74 | 35,228 |
| 2016-07-11 | $16.85 | $16.91 | $16.75 | $16.76 | $12.89 | 15,024 |
| 2016-07-08 | $16.83 | $16.89 | $16.82 | $16.83 | $12.95 | 13,919 |
| 2016-07-07 | $16.82 | $16.91 | $16.78 | $16.83 | $12.95 | 28,536 |
| 2016-07-06 | $16.79 | $16.93 | $16.79 | $16.80 | $12.92 | 27,026 |
| 2016-07-05 | $16.74 | $16.89 | $16.74 | $16.78 | $12.91 | 22,999 |
| 2016-07-01 | $16.77 | $16.83 | $16.74 | $16.76 | $12.89 | 20,166 |
| 2016-06-30 | $16.86 | $16.99 | $16.73 | $16.74 | $12.88 | 24,295 |
| 2016-06-29 | $16.69 | $16.96 | $16.69 | $16.90 | $13.00 | 37,569 |
| 2016-06-28 | $16.69 | $16.81 | $16.69 | $16.76 | $12.89 | 28,181 |
| 2016-06-27 | $16.80 | $16.92 | $16.68 | $16.70 | $12.85 | 12,683 |
| 2016-06-24 | $16.71 | $16.82 | $16.68 | $16.75 | $12.89 | 26,693 |
| 2016-06-23 | $16.78 | $16.78 | $16.69 | $16.69 | $12.84 | 9,580 |
| 2016-06-22 | $16.82 | $16.82 | $16.74 | $16.77 | $12.90 | 15,372 |
| 2016-06-21 | $16.73 | $16.83 | $16.73 | $16.78 | $12.91 | 7,544 |
| 2016-06-20 | $16.75 | $16.83 | $16.71 | $16.73 | $12.87 | 10,064 |
| 2016-06-17 | $16.84 | $16.84 | $16.75 | $16.77 | $12.90 | 7,949 |
| 2016-06-16 | $16.90 | $16.95 | $16.83 | $16.83 | $12.95 | 20,459 |
| 2016-06-15 | $16.86 | $16.86 | $16.85 | $16.85 | $12.96 | 18,296 |
| 2016-06-14 | $16.92 | $16.92 | $16.83 | $16.86 | $12.97 | 18,768 |
| 2016-06-13 | $16.96 | $16.96 | $16.88 | $16.88 | $12.99 | 20,072 |
| 2016-06-10 | $16.95 | $16.96 | $16.92 | $16.92 | $12.96 | 9,401 |
| 2016-06-09 | $16.92 | $17.00 | $16.91 | $16.99 | $13.02 | 11,154 |
| 2016-06-08 | $16.96 | $17.05 | $16.94 | $16.96 | $12.99 | 11,206 |
| 2016-06-07 | $17.00 | $17.05 | $16.96 | $16.96 | $12.99 | 14,928 |
| 2016-06-06 | $16.89 | $17.00 | $16.85 | $16.99 | $13.02 | 29,794 |
| 2016-06-03 | $16.82 | $16.99 | $16.82 | $16.89 | $12.94 | 37,564 |
| 2016-06-02 | $16.91 | $16.99 | $16.86 | $16.86 | $12.92 | 35,723 |
| 2016-06-01 | $16.62 | $17.05 | $16.62 | $16.92 | $12.96 | 31,908 |
| 2016-05-31 | $16.56 | $16.63 | $16.47 | $16.58 | $12.70 | 32,459 |
| 2016-05-27 | $16.55 | $16.57 | $16.50 | $16.51 | $12.65 | 19,948 |
| 2016-05-26 | $16.43 | $16.55 | $16.34 | $16.44 | $12.60 | 28,319 |
| 2016-05-25 | $16.30 | $16.40 | $16.30 | $16.40 | $12.56 | 20,287 |
| 2016-05-24 | $16.27 | $16.34 | $16.27 | $16.31 | $12.50 | 7,118 |
| 2016-05-23 | $16.16 | $16.29 | $16.15 | $16.24 | $12.44 | 18,841 |
| 2016-05-20 | $16.13 | $16.20 | $16.10 | $16.15 | $12.37 | 27,234 |
| 2016-05-19 | $16.26 | $16.27 | $16.06 | $16.06 | $12.30 | 35,531 |
| 2016-05-18 | $16.35 | $16.40 | $16.26 | $16.30 | $12.49 | 22,182 |
| 2016-05-17 | $16.36 | $16.39 | $16.32 | $16.34 | $12.52 | 11,860 |
| 2016-05-16 | $16.44 | $16.45 | $16.34 | $16.34 | $12.52 | 16,248 |
| 2016-05-13 | $16.38 | $16.44 | $16.37 | $16.41 | $12.57 | 15,390 |
| 2016-05-12 | $16.35 | $16.44 | $16.34 | $16.38 | $12.55 | 27,814 |
| 2016-05-11 | $16.41 | $16.47 | $16.38 | $16.42 | $12.53 | 20,104 |
| 2016-05-10 | $16.43 | $16.51 | $16.40 | $16.40 | $12.51 | 49,491 |
| 2016-05-09 | $16.51 | $16.51 | $16.42 | $16.42 | $12.53 | 22,385 |
| 2016-05-06 | $16.46 | $16.49 | $16.44 | $16.44 | $12.54 | 12,899 |
| 2016-05-05 | $16.55 | $16.55 | $16.47 | $16.47 | $12.56 | 16,183 |
| 2016-05-04 | $16.53 | $16.54 | $16.45 | $16.47 | $12.56 | 17,908 |
| 2016-05-03 | $16.57 | $16.57 | $16.44 | $16.50 | $12.59 | 15,805 |
| 2016-05-02 | $16.59 | $16.60 | $16.50 | $16.51 | $12.60 | 12,352 |
| 2016-04-29 | $16.59 | $16.59 | $16.51 | $16.54 | $12.62 | 13,224 |
| 2016-04-28 | $16.55 | $16.67 | $16.50 | $16.52 | $12.60 | 28,841 |
| 2016-04-27 | $16.62 | $16.62 | $16.55 | $16.55 | $12.63 | 14,602 |
| 2016-04-26 | $16.61 | $16.61 | $16.53 | $16.60 | $12.66 | 11,979 |
| 2016-04-25 | $16.60 | $16.60 | $16.50 | $16.52 | $12.60 | 27,416 |
| 2016-04-22 | $16.60 | $16.60 | $16.56 | $16.60 | $12.66 | 14,866 |
| 2016-04-21 | $16.74 | $16.80 | $16.54 | $16.60 | $12.66 | 33,763 |
| 2016-04-20 | $16.66 | $16.70 | $16.60 | $16.65 | $12.70 | 16,419 |
| 2016-04-19 | $16.65 | $16.68 | $16.62 | $16.65 | $12.70 | 13,467 |
| 2016-04-18 | $16.55 | $16.66 | $16.55 | $16.65 | $12.70 | 31,156 |
| 2016-04-15 | $16.49 | $16.58 | $16.45 | $16.58 | $12.65 | 30,964 |
| 2016-04-14 | $16.15 | $16.61 | $16.10 | $16.53 | $12.61 | 50,953 |
| 2016-04-13 | $16.03 | $16.22 | $16.03 | $16.22 | $12.37 | 52,971 |
| 2016-04-12 | $15.95 | $16.02 | $15.94 | $16.01 | $12.16 | 105,230 |
| 2016-04-11 | $15.92 | $15.94 | $15.92 | $15.93 | $12.10 | 15,852 |
| 2016-04-08 | $15.86 | $15.92 | $15.83 | $15.90 | $12.08 | 70,420 |
| 2016-04-07 | $15.80 | $15.83 | $15.80 | $15.80 | $12.00 | 21,869 |
| 2016-04-06 | $15.80 | $15.88 | $15.80 | $15.81 | $12.01 | 19,702 |
| 2016-04-05 | $15.81 | $15.83 | $15.77 | $15.80 | $12.00 | 36,374 |
| 2016-04-04 | $15.83 | $15.91 | $15.78 | $15.78 | $11.99 | 24,956 |
| 2016-04-01 | $15.84 | $15.90 | $15.83 | $15.86 | $12.05 | 28,215 |
| 2016-03-31 | $15.72 | $15.80 | $15.70 | $15.80 | $12.00 | 33,921 |
| 2016-03-30 | $15.60 | $15.68 | $15.57 | $15.68 | $11.91 | 20,911 |
| 2016-03-29 | $15.56 | $15.60 | $15.55 | $15.58 | $11.83 | 11,759 |
| 2016-03-28 | $15.55 | $15.56 | $15.51 | $15.56 | $11.82 | 10,601 |
| 2016-03-24 | $15.54 | $15.56 | $15.48 | $15.50 | $11.77 | 16,485 |
| 2016-03-23 | $15.56 | $15.56 | $15.50 | $15.51 | $11.78 | 13,092 |
| 2016-03-22 | $15.49 | $15.55 | $15.49 | $15.51 | $11.78 | 10,276 |
| 2016-03-21 | $15.53 | $15.53 | $15.49 | $15.50 | $11.77 | 17,040 |
| 2016-03-18 | $15.50 | $15.54 | $15.48 | $15.48 | $11.76 | 17,886 |
| 2016-03-17 | $15.48 | $15.55 | $15.40 | $15.48 | $11.76 | 24,977 |
| 2016-03-16 | $15.47 | $15.47 | $15.43 | $15.46 | $11.74 | 16,183 |
| 2016-03-15 | $15.47 | $15.47 | $15.41 | $15.45 | $11.74 | 13,699 |
| 2016-03-14 | $15.42 | $15.45 | $15.41 | $15.42 | $11.71 | 13,062 |
| 2016-03-11 | $15.34 | $15.43 | $15.34 | $15.34 | $11.65 | 13,984 |
| 2016-03-10 | $15.45 | $15.47 | $15.44 | $15.46 | $11.69 | 27,325 |
| 2016-03-09 | $15.49 | $15.50 | $15.42 | $15.42 | $11.66 | 25,493 |
| 2016-03-08 | $15.48 | $15.50 | $15.45 | $15.50 | $11.72 | 44,495 |
| 2016-03-07 | $15.54 | $15.54 | $15.46 | $15.50 | $11.72 | 35,938 |
| 2016-03-04 | $15.47 | $15.64 | $15.44 | $15.53 | $11.74 | 53,313 |
| 2016-03-03 | $15.40 | $15.49 | $15.36 | $15.49 | $11.71 | 11,355 |
| 2016-03-02 | $15.35 | $15.38 | $15.31 | $15.36 | $11.61 | 18,314 |
| 2016-03-01 | $15.30 | $15.36 | $15.25 | $15.36 | $11.61 | 28,728 |
| 2016-02-29 | $15.24 | $15.27 | $15.19 | $15.27 | $11.55 | 18,345 |
| 2016-02-26 | $15.26 | $15.28 | $15.20 | $15.20 | $11.49 | 22,012 |
| 2016-02-25 | $15.29 | $15.29 | $15.25 | $15.26 | $11.54 | 23,239 |
| 2016-02-24 | $15.24 | $15.29 | $15.24 | $15.27 | $11.55 | 16,166 |
| 2016-02-23 | $15.19 | $15.25 | $15.15 | $15.25 | $11.53 | 23,330 |
| 2016-02-22 | $15.28 | $15.28 | $15.16 | $15.16 | $11.46 | 18,711 |
| 2016-02-19 | $15.21 | $15.25 | $15.16 | $15.25 | $11.53 | 22,992 |
| 2016-02-18 | $15.30 | $15.30 | $15.17 | $15.23 | $11.52 | 17,076 |
| 2016-02-17 | $15.27 | $15.28 | $15.20 | $15.25 | $11.53 | 14,242 |
| 2016-02-16 | $15.40 | $15.40 | $15.25 | $15.25 | $11.53 | 21,343 |
| 2016-02-12 | $15.39 | $15.44 | $15.38 | $15.42 | $11.66 | 31,158 |
| 2016-02-11 | $15.44 | $15.44 | $15.36 | $15.36 | $11.61 | 22,338 |
| 2016-02-10 | $15.50 | $15.52 | $15.44 | $15.48 | $11.65 | 14,943 |
| 2016-02-09 | $15.44 | $15.46 | $15.39 | $15.46 | $11.64 | 19,649 |
| 2016-02-08 | $15.40 | $15.44 | $15.40 | $15.44 | $11.62 | 10,891 |
| 2016-02-05 | $15.35 | $15.47 | $15.35 | $15.41 | $11.60 | 18,701 |
| 2016-02-04 | $15.37 | $15.39 | $15.34 | $15.38 | $11.58 | 23,906 |
| 2016-02-03 | $15.36 | $15.43 | $15.29 | $15.34 | $11.55 | 29,420 |
| 2016-02-02 | $15.24 | $15.34 | $15.24 | $15.31 | $11.52 | 28,102 |
| 2016-02-01 | $15.14 | $15.25 | $15.14 | $15.21 | $11.45 | 27,453 |
| 2016-01-29 | $15.11 | $15.16 | $15.10 | $15.13 | $11.39 | 16,406 |
| 2016-01-28 | $15.03 | $15.09 | $15.02 | $15.09 | $11.36 | 6,982 |
| 2016-01-27 | $14.98 | $15.06 | $14.96 | $15.00 | $11.29 | 15,854 |
| 2016-01-26 | $14.91 | $15.02 | $14.91 | $15.02 | $11.31 | 20,226 |
| 2016-01-25 | $14.96 | $15.00 | $14.92 | $14.92 | $11.23 | 20,603 |
| 2016-01-22 | $14.93 | $15.03 | $14.93 | $14.96 | $11.26 | 21,422 |
| 2016-01-21 | $14.89 | $14.98 | $14.83 | $14.94 | $11.25 | 11,926 |
| 2016-01-20 | $15.01 | $15.02 | $14.82 | $14.84 | $11.17 | 20,312 |
| 2016-01-19 | $15.04 | $15.12 | $15.01 | $15.01 | $11.30 | 12,041 |
| 2016-01-15 | $15.01 | $15.14 | $15.01 | $15.05 | $11.33 | 17,017 |
| 2016-01-14 | $15.10 | $15.10 | $15.02 | $15.09 | $11.36 | 15,216 |
| 2016-01-13 | $15.25 | $15.25 | $15.08 | $15.10 | $11.37 | 13,570 |
| 2016-01-12 | $15.19 | $15.25 | $15.18 | $15.25 | $11.43 | 26,382 |
| 2016-01-11 | $15.24 | $15.29 | $15.18 | $15.22 | $11.40 | 18,187 |
| 2016-01-08 | $15.28 | $15.28 | $15.25 | $15.25 | $11.43 | 7,815 |
| 2016-01-07 | $15.24 | $15.32 | $15.24 | $15.30 | $11.46 | 20,790 |
| 2016-01-06 | $15.16 | $15.26 | $15.16 | $15.23 | $11.41 | 26,082 |
| 2016-01-05 | $15.13 | $15.27 | $15.11 | $15.19 | $11.38 | 38,907 |
| 2016-01-04 | $15.14 | $15.15 | $15.08 | $15.14 | $11.34 | 14,572 |
| 2015-12-31 | $15.07 | $15.14 | $15.05 | $15.11 | $11.32 | 12,285 |
| 2015-12-30 | $14.95 | $15.03 | $14.89 | $15.03 | $11.26 | 28,653 |
| 2015-12-29 | $14.98 | $15.08 | $14.94 | $14.96 | $11.21 | 25,335 |
| 2015-12-28 | $14.97 | $15.05 | $14.96 | $15.05 | $11.25 | 13,770 |
| 2015-12-24 | $14.89 | $15.00 | $14.89 | $15.00 | $11.21 | 6,354 |
| 2015-12-23 | $15.00 | $15.08 | $14.87 | $14.93 | $11.16 | 28,352 |
| 2015-12-22 | $15.01 | $15.03 | $14.91 | $14.98 | $11.20 | 17,131 |
| 2015-12-21 | $14.87 | $15.01 | $14.86 | $14.98 | $11.20 | 37,431 |
| 2015-12-18 | $14.89 | $14.95 | $14.83 | $14.92 | $11.15 | 20,579 |
| 2015-12-17 | $14.78 | $14.90 | $14.78 | $14.84 | $11.09 | 22,452 |
| 2015-12-16 | $14.67 | $14.80 | $14.67 | $14.73 | $11.01 | 17,148 |
| 2015-12-15 | $14.73 | $14.75 | $14.61 | $14.68 | $10.97 | 32,804 |
| 2015-12-14 | $14.83 | $14.83 | $14.56 | $14.74 | $11.02 | 32,141 |
| 2015-12-11 | $14.78 | $14.93 | $14.77 | $14.84 | $11.09 | 34,142 |
| 2015-12-10 | $14.86 | $14.96 | $14.84 | $14.86 | $11.05 | 27,183 |
| 2015-12-09 | $14.90 | $14.91 | $14.87 | $14.88 | $11.07 | 8,926 |
| 2015-12-08 | $14.83 | $14.93 | $14.83 | $14.87 | $11.06 | 20,532 |
| 2015-12-07 | $14.88 | $14.91 | $14.83 | $14.83 | $11.03 | 8,868 |
| 2015-12-04 | $14.80 | $14.92 | $14.80 | $14.83 | $11.03 | 10,057 |
| 2015-12-03 | $14.93 | $14.93 | $14.80 | $14.81 | $11.02 | 14,516 |
| 2015-12-02 | $14.94 | $14.95 | $14.89 | $14.90 | $11.08 | 7,594 |
| 2015-12-01 | $14.93 | $14.97 | $14.89 | $14.94 | $11.11 | 15,248 |
| 2015-11-30 | $14.93 | $14.98 | $14.88 | $14.88 | $11.07 | 12,157 |
| 2015-11-27 | $14.92 | $15.01 | $14.92 | $14.99 | $11.15 | 3,587 |
| 2015-11-25 | $14.90 | $15.07 | $14.90 | $14.90 | $11.08 | 19,329 |
| 2015-11-24 | $15.01 | $15.01 | $14.88 | $14.89 | $11.08 | 13,744 |
| 2015-11-23 | $15.00 | $15.00 | $14.96 | $14.96 | $11.13 | 9,638 |
| 2015-11-20 | $14.91 | $14.99 | $14.91 | $14.99 | $11.15 | 5,604 |
| 2015-11-19 | $14.91 | $14.95 | $14.90 | $14.90 | $11.08 | 4,692 |
| 2015-11-18 | $14.90 | $14.95 | $14.88 | $14.91 | $11.09 | 3,609 |
| 2015-11-17 | $14.90 | $14.90 | $14.87 | $14.89 | $11.08 | 4,285 |
| 2015-11-16 | $14.89 | $14.95 | $14.89 | $14.95 | $11.12 | 4,568 |
| 2015-11-13 | $14.80 | $14.94 | $14.78 | $14.89 | $11.08 | 10,268 |
| 2015-11-12 | $14.88 | $14.95 | $14.88 | $14.88 | $11.07 | 8,246 |
| 2015-11-11 | $14.95 | $14.98 | $14.89 | $14.90 | $11.03 | 1,508 |
| 2015-11-10 | $14.90 | $14.95 | $14.90 | $14.95 | $11.07 | 3,599 |
| 2015-11-09 | $15.10 | $15.10 | $14.92 | $14.95 | $11.07 | 12,983 |
| 2015-11-06 | $15.23 | $15.23 | $15.08 | $15.18 | $11.24 | 5,065 |
| 2015-11-05 | $15.24 | $15.25 | $15.19 | $15.24 | $11.29 | 6,955 |
| 2015-11-04 | $15.22 | $15.25 | $15.18 | $15.25 | $11.29 | 13,271 |
| 2015-11-03 | $15.30 | $15.30 | $15.23 | $15.27 | $11.31 | 13,962 |
| 2015-11-02 | $15.19 | $15.31 | $15.16 | $15.30 | $11.33 | 23,201 |
| 2015-10-30 | $15.17 | $15.17 | $15.11 | $15.13 | $11.20 | 10,995 |
| 2015-10-29 | $15.06 | $15.13 | $15.06 | $15.11 | $11.19 | 5,353 |
| 2015-10-28 | $15.03 | $15.14 | $15.03 | $15.09 | $11.17 | 10,962 |
| 2015-10-27 | $15.01 | $15.09 | $15.00 | $15.08 | $11.16 | 9,371 |
| 2015-10-26 | $15.03 | $15.04 | $15.01 | $15.04 | $11.14 | 10,440 |
| 2015-10-23 | $14.93 | $15.08 | $14.93 | $15.00 | $11.11 | 8,392 |
| 2015-10-22 | $14.95 | $14.99 | $14.95 | $14.98 | $11.09 | 5,504 |
| 2015-10-21 | $14.99 | $14.99 | $14.95 | $14.98 | $11.09 | 18,628 |
| 2015-10-20 | $14.86 | $14.99 | $14.82 | $14.98 | $11.09 | 10,919 |
| 2015-10-19 | $14.93 | $15.00 | $14.81 | $14.81 | $10.97 | 6,883 |
| 2015-10-16 | $14.84 | $14.99 | $14.84 | $14.86 | $11.00 | 10,613 |
| 2015-10-15 | $14.79 | $15.00 | $14.79 | $14.81 | $10.96 | 3,074 |
| 2015-10-14 | $14.76 | $14.95 | $14.76 | $14.83 | $10.98 | 9,637 |
| 2015-10-13 | $14.74 | $14.92 | $14.71 | $14.78 | $10.94 | 7,712 |
| 2015-10-12 | $14.71 | $14.88 | $14.68 | $14.88 | $10.96 | 13,312 |
| 2015-10-09 | $14.74 | $14.80 | $14.69 | $14.75 | $10.87 | 25,251 |
| 2015-10-08 | $14.74 | $14.80 | $14.68 | $14.79 | $10.90 | 12,184 |
| 2015-10-07 | $14.63 | $14.71 | $14.63 | $14.71 | $10.84 | 12,661 |
| 2015-10-06 | $14.69 | $14.73 | $14.65 | $14.66 | $10.80 | 8,643 |
| 2015-10-05 | $14.70 | $14.75 | $14.57 | $14.65 | $10.80 | 9,812 |
| 2015-10-02 | $14.60 | $14.69 | $14.60 | $14.66 | $10.80 | 2,273 |
| 2015-10-01 | $14.66 | $14.72 | $14.59 | $14.66 | $10.80 | 19,126 |
| 2015-09-30 | $14.68 | $14.68 | $14.61 | $14.61 | $10.77 | 10,618 |
| 2015-09-29 | $14.61 | $14.68 | $14.58 | $14.63 | $10.78 | 6,972 |
| 2015-09-28 | $14.65 | $14.65 | $14.58 | $14.58 | $10.74 | 1,323 |
| 2015-09-25 | $14.62 | $14.67 | $14.62 | $14.65 | $10.80 | 7,378 |
| 2015-09-24 | $14.60 | $14.63 | $14.59 | $14.61 | $10.77 | 6,438 |
| 2015-09-23 | $14.64 | $14.64 | $14.54 | $14.55 | $10.72 | 5,898 |
| 2015-09-22 | $14.58 | $14.68 | $14.58 | $14.59 | $10.75 | 10,047 |
| 2015-09-21 | $14.55 | $14.61 | $14.55 | $14.59 | $10.75 | 1,779 |
| 2015-09-18 | $14.55 | $14.62 | $14.55 | $14.60 | $10.76 | 21,027 |
| 2015-09-17 | $14.54 | $14.59 | $14.47 | $14.55 | $10.72 | 7,489 |
| 2015-09-16 | $14.61 | $14.62 | $14.54 | $14.54 | $10.71 | 16,151 |
| 2015-09-15 | $14.66 | $14.68 | $14.63 | $14.65 | $10.80 | 3,547 |
| 2015-09-14 | $14.71 | $14.82 | $14.70 | $14.71 | $10.84 | 7,804 |
| 2015-09-11 | $14.58 | $14.81 | $14.58 | $14.81 | $10.91 | 8,310 |
| 2015-09-10 | $14.60 | $14.67 | $14.60 | $14.60 | $10.71 | 7,990 |
| 2015-09-09 | $14.73 | $14.73 | $14.60 | $14.65 | $10.74 | 3,592 |
| 2015-09-08 | $14.79 | $14.79 | $14.57 | $14.66 | $10.75 | 4,392 |
DTF Tax-Free Income Inc (DTF) News Headlines
Recent DTF Tax-Free Income Inc (DTF) News
Similar Companies to DTF Tax-Free Income Inc (DTF) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |