Eaton Vance Senior FloatingRate Fund (EFR) Exchange: NYSE
Data as of April 26, 2024
$13.08 ($-0.10) -0.76%
Eaton Vance Senior FloatingRate Fund - Daily Information
Click for more stock information on Eaton Vance Senior FloatingRate Fund.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.17 |
| Previous Close | $13.08 |
| High | $13.20 |
| Low | $13.06 |
| Adjusted Open | $13.17 |
| Previous Adjusted Close | $13.08 |
| Adjusted High | $13.20 |
| Adjusted Low | $13.06 |
About Eaton Vance Senior FloatingRate Fund (EFR)
Eaton Vance Senior Floating-Rate Fund
Invest in Eaton Vance Senior FloatingRate Fund (EFR)
Historical Stock Data for Eaton Vance Senior FloatingRate Fund (EFR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.17 | $13.20 | $13.06 | $13.08 | $13.08 | 83,859 |
| 2024-04-11 | $13.17 | $13.20 | $13.13 | $13.18 | $13.18 | 156,296 |
| 2024-04-10 | $13.11 | $13.20 | $13.04 | $13.13 | $13.13 | 60,980 |
| 2024-04-09 | $13.07 | $13.15 | $12.96 | $13.14 | $13.14 | 104,862 |
| 2024-04-08 | $13.00 | $13.06 | $12.96 | $13.05 | $13.05 | 105,329 |
| 2024-04-05 | $12.95 | $12.99 | $12.91 | $12.96 | $12.96 | 52,671 |
| 2024-04-04 | $12.92 | $12.96 | $12.86 | $12.89 | $12.89 | 122,400 |
| 2024-04-03 | $12.84 | $12.90 | $12.84 | $12.86 | $12.86 | 120,928 |
| 2024-04-02 | $13.00 | $13.01 | $12.86 | $12.87 | $12.87 | 123,353 |
| 2024-04-01 | $13.10 | $13.10 | $13.01 | $13.04 | $13.04 | 56,404 |
| 2024-03-28 | $13.16 | $13.23 | $12.98 | $13.03 | $13.03 | 307,112 |
| 2024-03-27 | $13.19 | $13.19 | $13.07 | $13.11 | $13.11 | 99,249 |
| 2024-03-26 | $13.02 | $13.14 | $13.01 | $13.13 | $13.13 | 87,782 |
| 2024-03-25 | $12.89 | $13.01 | $12.89 | $12.98 | $12.98 | 87,363 |
| 2024-03-22 | $13.03 | $13.03 | $12.92 | $12.94 | $12.94 | 57,784 |
| 2024-03-21 | $13.05 | $13.05 | $12.97 | $12.99 | $12.99 | 108,469 |
| 2024-03-20 | $12.93 | $12.99 | $12.93 | $12.98 | $12.98 | 59,114 |
| 2024-03-19 | $13.09 | $13.10 | $13.06 | $13.09 | $12.97 | 40,753 |
| 2024-03-18 | $13.04 | $13.09 | $12.98 | $13.06 | $12.94 | 108,330 |
| 2024-03-15 | $13.01 | $13.04 | $12.94 | $12.97 | $12.85 | 51,941 |
| 2024-03-14 | $13.04 | $13.06 | $12.96 | $13.00 | $12.88 | 98,448 |
| 2024-03-13 | $13.09 | $13.15 | $12.99 | $12.99 | $12.87 | 131,179 |
| 2024-03-12 | $12.95 | $13.05 | $12.91 | $13.03 | $12.91 | 92,843 |
| 2024-03-11 | $12.84 | $12.93 | $12.78 | $12.90 | $12.78 | 152,693 |
| 2024-03-08 | $12.93 | $12.98 | $12.84 | $12.84 | $12.72 | 155,421 |
| 2024-03-07 | $13.00 | $13.06 | $12.94 | $12.96 | $12.84 | 71,221 |
| 2024-03-06 | $12.93 | $13.03 | $12.92 | $13.02 | $12.90 | 60,053 |
| 2024-03-05 | $13.01 | $13.01 | $12.90 | $12.92 | $12.80 | 68,349 |
| 2024-03-04 | $13.00 | $13.13 | $12.92 | $12.99 | $12.99 | 147,982 |
| 2024-03-01 | $12.98 | $13.07 | $12.98 | $13.07 | $13.07 | 64,265 |
| 2024-02-29 | $13.02 | $13.06 | $12.97 | $12.98 | $12.98 | 90,059 |
| 2024-02-28 | $12.90 | $12.98 | $12.90 | $12.96 | $12.96 | 41,756 |
| 2024-02-27 | $12.91 | $12.97 | $12.83 | $12.95 | $12.95 | 84,904 |
| 2024-02-26 | $13.01 | $13.03 | $12.92 | $12.93 | $12.93 | 74,478 |
| 2024-02-23 | $13.14 | $13.14 | $12.98 | $13.01 | $13.01 | 47,284 |
| 2024-02-22 | $13.07 | $13.12 | $13.05 | $13.07 | $13.07 | 69,787 |
| 2024-02-21 | $13.08 | $13.19 | $13.03 | $13.05 | $13.05 | 65,281 |
| 2024-02-20 | $13.24 | $13.27 | $13.11 | $13.14 | $13.02 | 117,559 |
| 2024-02-16 | $13.19 | $13.24 | $13.13 | $13.24 | $13.12 | 103,295 |
| 2024-02-15 | $13.15 | $13.15 | $13.10 | $13.13 | $13.01 | 61,979 |
| 2024-02-14 | $13.10 | $13.14 | $13.08 | $13.09 | $12.97 | 65,568 |
| 2024-02-13 | $13.06 | $13.08 | $13.02 | $13.06 | $12.94 | 71,956 |
| 2024-02-12 | $13.05 | $13.10 | $13.03 | $13.09 | $12.97 | 60,480 |
| 2024-02-09 | $13.04 | $13.06 | $12.98 | $13.01 | $13.01 | 27,381 |
| 2024-02-08 | $13.12 | $13.12 | $12.96 | $12.99 | $12.99 | 136,209 |
| 2024-02-07 | $13.24 | $13.24 | $13.06 | $13.08 | $13.08 | 133,255 |
| 2024-02-06 | $13.19 | $13.20 | $13.09 | $13.20 | $13.20 | 102,315 |
| 2024-02-05 | $13.15 | $13.17 | $13.11 | $13.15 | $13.15 | 79,742 |
| 2024-02-02 | $13.13 | $13.22 | $13.10 | $13.18 | $13.18 | 67,310 |
| 2024-02-01 | $13.24 | $13.25 | $13.18 | $13.22 | $13.22 | 65,962 |
| 2024-01-31 | $13.25 | $13.29 | $13.17 | $13.18 | $13.18 | 67,457 |
| 2024-01-30 | $13.13 | $13.23 | $13.06 | $13.23 | $13.23 | 133,151 |
| 2024-01-29 | $13.06 | $13.09 | $13.00 | $13.09 | $13.09 | 87,726 |
| 2024-01-26 | $13.10 | $13.10 | $12.99 | $13.06 | $13.06 | 59,242 |
| 2024-01-25 | $13.06 | $13.10 | $13.01 | $13.08 | $13.08 | 78,553 |
| 2024-01-24 | $13.10 | $13.12 | $12.99 | $13.05 | $13.05 | 71,653 |
| 2024-01-23 | $12.97 | $13.02 | $12.90 | $13.02 | $13.02 | 127,315 |
| 2024-01-22 | $12.90 | $12.99 | $12.85 | $12.94 | $12.94 | 77,303 |
| 2024-01-19 | $12.75 | $12.86 | $12.74 | $12.84 | $12.84 | 84,586 |
| 2024-01-18 | $12.76 | $12.83 | $12.75 | $12.79 | $12.79 | 56,123 |
| 2024-01-17 | $12.73 | $12.88 | $12.73 | $12.76 | $12.76 | 168,002 |
| 2024-01-16 | $12.72 | $12.79 | $12.68 | $12.70 | $12.70 | 102,233 |
| 2024-01-12 | $12.73 | $12.75 | $12.63 | $12.69 | $12.69 | 95,588 |
| 2024-01-11 | $12.85 | $12.90 | $12.76 | $12.78 | $12.78 | 125,354 |
| 2024-01-10 | $12.83 | $12.91 | $12.83 | $12.91 | $12.91 | 80,541 |
| 2024-01-09 | $12.83 | $12.90 | $12.83 | $12.87 | $12.87 | 60,669 |
| 2024-01-08 | $12.75 | $12.90 | $12.75 | $12.89 | $12.89 | 101,265 |
| 2024-01-05 | $12.66 | $12.81 | $12.65 | $12.80 | $12.80 | 70,716 |
| 2024-01-04 | $12.65 | $12.74 | $12.62 | $12.70 | $12.70 | 80,539 |
| 2024-01-03 | $12.69 | $12.73 | $12.63 | $12.67 | $12.67 | 89,374 |
| 2024-01-02 | $12.57 | $12.86 | $12.55 | $12.80 | $12.80 | 117,900 |
| 2023-12-29 | $12.66 | $12.78 | $12.64 | $12.66 | $12.66 | 147,247 |
| 2023-12-28 | $12.57 | $12.65 | $12.55 | $12.63 | $12.63 | 99,317 |
| 2023-12-27 | $12.55 | $12.68 | $12.55 | $12.62 | $12.62 | 94,612 |
| 2023-12-26 | $12.63 | $12.73 | $12.63 | $12.71 | $12.59 | 70,114 |
| 2023-12-22 | $12.60 | $12.67 | $12.57 | $12.63 | $12.51 | 94,266 |
| 2023-12-21 | $12.54 | $12.62 | $12.49 | $12.53 | $12.41 | 84,635 |
| 2023-12-20 | $12.63 | $12.69 | $12.55 | $12.56 | $12.32 | 80,759 |
| 2023-12-19 | $12.70 | $12.85 | $12.56 | $12.59 | $12.35 | 109,166 |
| 2023-12-18 | $12.76 | $12.84 | $12.68 | $12.73 | $12.49 | 93,298 |
| 2023-12-15 | $12.71 | $12.83 | $12.64 | $12.76 | $12.76 | 91,737 |
| 2023-12-14 | $12.44 | $12.72 | $12.44 | $12.67 | $12.67 | 143,799 |
| 2023-12-13 | $12.66 | $12.70 | $12.40 | $12.47 | $12.47 | 209,516 |
| 2023-12-12 | $12.57 | $12.69 | $12.49 | $12.60 | $12.60 | 163,943 |
| 2023-12-11 | $12.61 | $12.63 | $12.55 | $12.58 | $12.58 | 50,844 |
| 2023-12-08 | $12.51 | $12.68 | $12.47 | $12.58 | $12.58 | 88,020 |
| 2023-12-07 | $12.51 | $12.67 | $12.51 | $12.55 | $12.55 | 136,320 |
| 2023-12-06 | $12.53 | $12.66 | $12.53 | $12.54 | $12.54 | 90,691 |
| 2023-12-05 | $12.43 | $12.55 | $12.40 | $12.55 | $12.55 | 63,471 |
| 2023-12-04 | $12.50 | $12.52 | $12.40 | $12.48 | $12.48 | 155,863 |
| 2023-12-01 | $12.39 | $12.52 | $12.32 | $12.52 | $12.52 | 187,790 |
| 2023-11-30 | $12.24 | $12.36 | $12.22 | $12.36 | $12.36 | 76,345 |
| 2023-11-29 | $12.12 | $12.31 | $12.08 | $12.24 | $12.24 | 117,125 |
| 2023-11-28 | $12.08 | $12.20 | $12.08 | $12.17 | $12.17 | 50,243 |
| 2023-11-27 | $12.22 | $12.22 | $12.08 | $12.11 | $12.11 | 96,449 |
| 2023-11-24 | $12.15 | $12.21 | $12.13 | $12.21 | $12.21 | 19,310 |
| 2023-11-22 | $12.09 | $12.15 | $12.07 | $12.11 | $12.11 | 34,390 |
| 2023-11-21 | $12.07 | $12.16 | $12.07 | $12.09 | $12.09 | 66,453 |
| 2023-11-20 | $12.27 | $12.32 | $12.18 | $12.23 | $12.11 | 105,942 |
| 2023-11-17 | $12.29 | $12.32 | $12.24 | $12.25 | $12.25 | 137,644 |
| 2023-11-16 | $12.30 | $12.30 | $12.21 | $12.24 | $12.24 | 92,584 |
| 2023-11-15 | $12.31 | $12.47 | $12.16 | $12.26 | $12.26 | 279,285 |
| 2023-11-14 | $12.31 | $12.34 | $12.26 | $12.28 | $12.28 | 112,514 |
| 2023-11-13 | $12.23 | $12.25 | $12.20 | $12.23 | $12.23 | 53,824 |
| 2023-11-10 | $12.19 | $12.22 | $12.18 | $12.20 | $12.20 | 47,772 |
| 2023-11-09 | $12.17 | $12.25 | $12.17 | $12.21 | $12.21 | 145,189 |
| 2023-11-08 | $12.18 | $12.21 | $12.12 | $12.18 | $12.18 | 40,608 |
| 2023-11-07 | $12.10 | $12.14 | $12.06 | $12.13 | $12.13 | 127,858 |
| 2023-11-06 | $12.20 | $12.22 | $12.01 | $12.05 | $12.05 | 52,070 |
| 2023-11-03 | $12.05 | $12.28 | $11.98 | $12.21 | $12.21 | 183,522 |
| 2023-11-02 | $11.87 | $12.00 | $11.82 | $11.98 | $11.98 | 82,343 |
| 2023-11-01 | $11.71 | $11.86 | $11.67 | $11.80 | $11.80 | 115,268 |
| 2023-10-31 | $11.53 | $11.66 | $11.48 | $11.64 | $11.64 | 110,089 |
| 2023-10-30 | $11.47 | $11.49 | $11.41 | $11.47 | $11.47 | 40,875 |
| 2023-10-27 | $11.41 | $11.41 | $11.34 | $11.41 | $11.41 | 59,299 |
| 2023-10-26 | $11.42 | $11.50 | $11.36 | $11.37 | $11.37 | 60,736 |
| 2023-10-25 | $11.56 | $11.59 | $11.35 | $11.41 | $11.41 | 125,043 |
| 2023-10-24 | $11.59 | $11.69 | $11.52 | $11.61 | $11.61 | 98,164 |
| 2023-10-23 | $11.47 | $11.56 | $11.47 | $11.54 | $11.54 | 94,146 |
| 2023-10-20 | $11.76 | $11.76 | $11.51 | $11.51 | $11.51 | 73,042 |
| 2023-10-19 | $12.05 | $12.05 | $11.78 | $11.84 | $11.72 | 85,009 |
| 2023-10-18 | $12.13 | $12.13 | $11.93 | $11.99 | $11.87 | 74,733 |
| 2023-10-17 | $12.04 | $12.15 | $11.99 | $12.11 | $12.11 | 107,649 |
| 2023-10-16 | $12.24 | $12.24 | $12.01 | $12.09 | $12.09 | 100,558 |
| 2023-10-13 | $12.25 | $12.34 | $12.11 | $12.16 | $12.16 | 94,268 |
| 2023-10-12 | $12.32 | $12.36 | $12.22 | $12.27 | $12.27 | 103,703 |
| 2023-10-11 | $12.29 | $12.34 | $12.22 | $12.29 | $12.29 | 97,896 |
| 2023-10-10 | $12.18 | $12.31 | $12.07 | $12.30 | $12.30 | 85,423 |
| 2023-10-09 | $12.05 | $12.27 | $12.04 | $12.23 | $12.23 | 92,657 |
| 2023-10-06 | $11.91 | $12.17 | $11.87 | $12.14 | $12.14 | 78,125 |
| 2023-10-05 | $11.91 | $11.97 | $11.84 | $11.92 | $11.92 | 62,848 |
| 2023-10-04 | $11.78 | $11.90 | $11.73 | $11.87 | $11.87 | 84,282 |
| 2023-10-03 | $11.89 | $11.90 | $11.63 | $11.72 | $11.72 | 130,039 |
| 2023-10-02 | $12.11 | $12.17 | $11.85 | $11.89 | $11.89 | 128,835 |
| 2023-09-29 | $12.22 | $12.26 | $12.11 | $12.11 | $12.11 | 158,001 |
| 2023-09-28 | $12.13 | $12.14 | $12.06 | $12.13 | $12.13 | 43,370 |
| 2023-09-27 | $12.09 | $12.12 | $12.02 | $12.10 | $12.10 | 70,533 |
| 2023-09-26 | $12.15 | $12.22 | $12.02 | $12.03 | $12.03 | 61,323 |
| 2023-09-25 | $12.10 | $12.24 | $12.10 | $12.17 | $12.17 | 43,093 |
| 2023-09-22 | $12.19 | $12.34 | $12.15 | $12.20 | $12.20 | 53,697 |
| 2023-09-21 | $12.10 | $12.19 | $12.08 | $12.12 | $12.12 | 42,455 |
| 2023-09-20 | $12.24 | $12.30 | $12.22 | $12.26 | $12.26 | 38,900 |
| 2023-09-19 | $12.14 | $12.23 | $12.12 | $12.20 | $12.20 | 50,743 |
| 2023-09-18 | $12.09 | $12.16 | $12.08 | $12.11 | $12.11 | 30,159 |
| 2023-09-15 | $12.12 | $12.16 | $12.08 | $12.08 | $12.08 | 110,596 |
| 2023-09-14 | $12.12 | $12.17 | $12.05 | $12.09 | $12.09 | 79,695 |
| 2023-09-13 | $12.11 | $12.19 | $12.06 | $12.07 | $12.07 | 67,243 |
| 2023-09-12 | $12.03 | $12.12 | $12.03 | $12.07 | $12.07 | 66,704 |
| 2023-09-11 | $12.07 | $12.11 | $12.05 | $12.08 | $12.08 | 48,179 |
| 2023-09-08 | $12.02 | $12.10 | $12.02 | $12.08 | $12.08 | 83,464 |
| 2023-09-07 | $12.07 | $12.18 | $12.07 | $12.08 | $12.08 | 71,438 |
| 2023-09-06 | $12.23 | $12.26 | $12.12 | $12.13 | $12.13 | 78,963 |
| 2023-09-05 | $12.16 | $12.23 | $12.12 | $12.23 | $12.23 | 77,899 |
| 2023-09-01 | $12.09 | $12.12 | $12.04 | $12.10 | $12.10 | 38,171 |
| 2023-08-31 | $12.10 | $12.17 | $12.02 | $12.02 | $12.02 | 108,312 |
| 2023-08-30 | $12.16 | $12.19 | $12.06 | $12.10 | $12.10 | 59,483 |
| 2023-08-29 | $12.17 | $12.19 | $12.13 | $12.17 | $12.17 | 53,108 |
| 2023-08-28 | $12.21 | $12.21 | $12.12 | $12.15 | $12.15 | 62,325 |
| 2023-08-25 | $12.13 | $12.16 | $12.06 | $12.13 | $12.13 | 48,971 |
| 2023-08-24 | $12.17 | $12.20 | $12.10 | $12.13 | $12.13 | 56,613 |
| 2023-08-23 | $12.04 | $12.15 | $12.01 | $12.12 | $12.12 | 44,876 |
| 2023-08-22 | $12.01 | $12.06 | $11.96 | $12.00 | $12.00 | 35,088 |
| 2023-08-21 | $12.03 | $12.09 | $11.98 | $12.02 | $12.02 | 46,778 |
| 2023-08-18 | $11.96 | $12.14 | $11.96 | $12.09 | $11.98 | 53,112 |
| 2023-08-17 | $12.15 | $12.19 | $12.03 | $12.03 | $11.92 | 51,139 |
| 2023-08-16 | $12.18 | $12.20 | $12.09 | $12.14 | $12.03 | 74,274 |
| 2023-08-15 | $12.14 | $12.19 | $12.12 | $12.15 | $12.04 | 49,476 |
| 2023-08-14 | $12.18 | $12.23 | $12.13 | $12.14 | $12.03 | 45,471 |
| 2023-08-11 | $12.19 | $12.21 | $12.10 | $12.17 | $12.17 | 54,700 |
| 2023-08-10 | $12.15 | $12.19 | $12.11 | $12.15 | $12.15 | 73,083 |
| 2023-08-09 | $12.12 | $12.17 | $12.07 | $12.10 | $12.10 | 69,398 |
| 2023-08-08 | $12.19 | $12.19 | $12.14 | $12.18 | $12.18 | 79,688 |
| 2023-08-07 | $12.15 | $12.21 | $12.14 | $12.17 | $12.17 | 40,246 |
| 2023-08-04 | $12.07 | $12.17 | $12.07 | $12.14 | $12.14 | 35,235 |
| 2023-08-03 | $11.99 | $12.13 | $11.99 | $12.06 | $12.06 | 63,103 |
| 2023-08-02 | $12.01 | $12.06 | $11.97 | $12.00 | $12.00 | 50,713 |
| 2023-08-01 | $12.11 | $12.14 | $11.96 | $12.05 | $12.05 | 44,721 |
| 2023-07-31 | $12.03 | $12.21 | $12.00 | $12.17 | $12.17 | 202,628 |
| 2023-07-28 | $11.89 | $12.02 | $11.82 | $11.95 | $11.95 | 67,117 |
| 2023-07-27 | $11.85 | $11.97 | $11.81 | $11.89 | $11.89 | 43,964 |
| 2023-07-26 | $11.82 | $11.90 | $11.80 | $11.81 | $11.81 | 35,293 |
| 2023-07-25 | $11.89 | $11.98 | $11.82 | $11.85 | $11.85 | 58,131 |
| 2023-07-24 | $11.81 | $11.97 | $11.78 | $11.92 | $11.92 | 95,074 |
| 2023-07-21 | $11.81 | $11.83 | $11.75 | $11.76 | $11.76 | 65,114 |
| 2023-07-20 | $11.79 | $11.94 | $11.78 | $11.88 | $11.77 | 66,609 |
| 2023-07-19 | $11.86 | $11.89 | $11.79 | $11.79 | $11.79 | 73,223 |
| 2023-07-18 | $11.90 | $11.94 | $11.84 | $11.86 | $11.86 | 110,594 |
| 2023-07-17 | $11.86 | $11.93 | $11.82 | $11.90 | $11.90 | 61,760 |
| 2023-07-14 | $11.92 | $11.93 | $11.78 | $11.81 | $11.81 | 73,104 |
| 2023-07-13 | $11.85 | $11.93 | $11.82 | $11.88 | $11.88 | 79,240 |
| 2023-07-12 | $11.80 | $11.91 | $11.77 | $11.88 | $11.88 | 62,163 |
| 2023-07-11 | $11.80 | $11.87 | $11.74 | $11.77 | $11.77 | 72,021 |
| 2023-07-10 | $11.83 | $11.89 | $11.80 | $11.84 | $11.84 | 17,746 |
| 2023-07-07 | $11.80 | $11.91 | $11.75 | $11.77 | $11.77 | 56,061 |
| 2023-07-06 | $11.86 | $11.90 | $11.77 | $11.82 | $11.82 | 39,811 |
| 2023-07-05 | $11.88 | $11.92 | $11.84 | $11.88 | $11.88 | 30,932 |
| 2023-07-03 | $11.80 | $12.09 | $11.73 | $11.93 | $11.93 | 167,016 |
| 2023-06-30 | $11.87 | $11.89 | $11.73 | $11.75 | $11.75 | 138,422 |
| 2023-06-29 | $11.74 | $11.95 | $11.74 | $11.91 | $11.91 | 105,590 |
| 2023-06-28 | $11.59 | $11.82 | $11.59 | $11.81 | $11.81 | 51,382 |
| 2023-06-27 | $11.55 | $11.65 | $11.50 | $11.63 | $11.63 | 63,009 |
| 2023-06-26 | $11.52 | $11.65 | $11.47 | $11.50 | $11.50 | 102,047 |
| 2023-06-23 | $11.48 | $11.61 | $11.43 | $11.56 | $11.56 | 92,888 |
| 2023-06-22 | $11.36 | $11.55 | $11.35 | $11.50 | $11.50 | 56,561 |
| 2023-06-21 | $11.39 | $11.40 | $11.32 | $11.37 | $11.37 | 42,713 |
| 2023-06-20 | $11.44 | $11.53 | $11.42 | $11.49 | $11.38 | 75,730 |
| 2023-06-16 | $11.50 | $11.50 | $11.44 | $11.44 | $11.44 | 34,557 |
| 2023-06-15 | $11.42 | $11.51 | $11.42 | $11.48 | $11.48 | 74,266 |
| 2023-06-14 | $11.53 | $11.53 | $11.41 | $11.45 | $11.45 | 37,832 |
| 2023-06-13 | $11.65 | $11.68 | $11.43 | $11.48 | $11.48 | 96,895 |
| 2023-06-12 | $11.59 | $11.72 | $11.49 | $11.59 | $11.59 | 125,364 |
| 2023-06-09 | $11.40 | $11.56 | $11.39 | $11.53 | $11.53 | 56,504 |
| 2023-06-08 | $11.51 | $11.51 | $11.40 | $11.40 | $11.40 | 38,241 |
| 2023-06-07 | $11.35 | $11.65 | $11.35 | $11.52 | $11.52 | 94,742 |
| 2023-06-06 | $11.38 | $11.52 | $11.29 | $11.35 | $11.35 | 143,017 |
| 2023-06-05 | $11.39 | $11.57 | $11.36 | $11.38 | $11.38 | 80,283 |
| 2023-06-02 | $11.35 | $11.49 | $11.32 | $11.39 | $11.39 | 75,445 |
| 2023-06-01 | $11.17 | $11.31 | $11.14 | $11.28 | $11.28 | 44,842 |
| 2023-05-31 | $11.18 | $11.20 | $11.10 | $11.18 | $11.18 | 71,405 |
| 2023-05-30 | $11.11 | $11.15 | $11.03 | $11.14 | $11.14 | 61,225 |
| 2023-05-26 | $11.06 | $11.18 | $11.00 | $11.14 | $11.14 | 46,892 |
| 2023-05-25 | $11.05 | $11.11 | $11.01 | $11.06 | $11.06 | 37,893 |
| 2023-05-24 | $11.07 | $11.10 | $10.95 | $11.08 | $11.08 | 66,918 |
| 2023-05-23 | $11.10 | $11.15 | $11.07 | $11.07 | $11.07 | 44,565 |
| 2023-05-22 | $11.12 | $11.22 | $11.12 | $11.12 | $11.12 | 46,191 |
| 2023-05-19 | $11.20 | $11.22 | $11.13 | $11.15 | $11.15 | 39,668 |
| 2023-05-18 | $11.26 | $11.37 | $11.20 | $11.27 | $11.17 | 71,514 |
| 2023-05-17 | $11.25 | $11.32 | $11.20 | $11.32 | $11.32 | 38,161 |
| 2023-05-16 | $11.27 | $11.30 | $11.24 | $11.26 | $11.26 | 29,383 |
| 2023-05-15 | $11.24 | $11.35 | $11.24 | $11.26 | $11.26 | 89,446 |
| 2023-05-12 | $11.22 | $11.29 | $11.22 | $11.23 | $11.23 | 50,266 |
| 2023-05-11 | $11.27 | $11.31 | $11.23 | $11.26 | $11.26 | 57,655 |
| 2023-05-10 | $11.40 | $11.40 | $11.28 | $11.31 | $11.31 | 31,345 |
| 2023-05-09 | $11.35 | $11.36 | $11.28 | $11.32 | $11.32 | 52,235 |
| 2023-05-08 | $11.43 | $11.43 | $11.31 | $11.32 | $11.32 | 40,128 |
| 2023-05-05 | $11.36 | $11.41 | $11.31 | $11.37 | $11.37 | 73,106 |
| 2023-05-04 | $11.22 | $11.31 | $11.21 | $11.28 | $11.28 | 36,019 |
| 2023-05-03 | $11.30 | $11.39 | $11.28 | $11.28 | $11.28 | 42,394 |
| 2023-05-02 | $11.43 | $11.49 | $11.32 | $11.34 | $11.34 | 34,331 |
| 2023-05-01 | $11.57 | $11.57 | $11.42 | $11.50 | $11.50 | 78,547 |
| 2023-04-28 | $11.33 | $11.58 | $11.32 | $11.53 | $11.53 | 140,639 |
| 2023-04-27 | $11.23 | $11.33 | $11.22 | $11.32 | $11.32 | 45,916 |
| 2023-04-26 | $11.17 | $11.30 | $11.16 | $11.26 | $11.26 | 58,907 |
| 2023-04-25 | $11.30 | $11.31 | $11.08 | $11.26 | $11.26 | 42,819 |
| 2023-04-24 | $11.41 | $11.43 | $11.31 | $11.34 | $11.34 | 65,338 |
| 2023-04-21 | $11.43 | $11.45 | $11.38 | $11.42 | $11.42 | 61,895 |
| 2023-04-20 | $11.52 | $11.58 | $11.45 | $11.55 | $11.45 | 42,179 |
| 2023-04-19 | $11.51 | $11.54 | $11.48 | $11.49 | $11.38 | 83,423 |
| 2023-04-18 | $11.53 | $11.54 | $11.48 | $11.52 | $11.42 | 34,006 |
| 2023-04-17 | $11.50 | $11.53 | $11.47 | $11.51 | $11.41 | 42,980 |
| 2023-04-14 | $11.46 | $11.52 | $11.44 | $11.45 | $11.35 | 24,738 |
| 2023-04-13 | $11.46 | $11.53 | $11.46 | $11.50 | $11.40 | 49,462 |
| 2023-04-12 | $11.46 | $11.50 | $11.41 | $11.48 | $11.38 | 98,188 |
| 2023-04-11 | $11.33 | $11.42 | $11.31 | $11.40 | $11.30 | 76,175 |
| 2023-04-10 | $11.26 | $11.31 | $11.24 | $11.30 | $11.20 | 82,756 |
| 2023-04-06 | $11.22 | $11.30 | $11.10 | $11.21 | $11.11 | 89,136 |
| 2023-04-05 | $11.36 | $11.36 | $11.16 | $11.23 | $11.13 | 168,354 |
| 2023-04-04 | $11.42 | $11.48 | $11.35 | $11.36 | $11.26 | 67,570 |
| 2023-04-03 | $11.37 | $11.50 | $11.37 | $11.41 | $11.31 | 62,763 |
| 2023-03-31 | $11.45 | $11.48 | $11.33 | $11.33 | $11.33 | 139,878 |
| 2023-03-30 | $11.41 | $11.44 | $11.33 | $11.38 | $11.38 | 38,056 |
| 2023-03-29 | $11.21 | $11.34 | $11.19 | $11.33 | $11.33 | 66,108 |
| 2023-03-28 | $11.18 | $11.23 | $11.12 | $11.15 | $11.15 | 52,477 |
| 2023-03-27 | $11.15 | $11.19 | $11.15 | $11.15 | $11.15 | 28,709 |
| 2023-03-24 | $11.21 | $11.22 | $11.11 | $11.12 | $11.12 | 40,731 |
| 2023-03-23 | $11.23 | $11.29 | $11.16 | $11.18 | $11.18 | 91,211 |
| 2023-03-22 | $11.17 | $11.24 | $11.17 | $11.18 | $11.18 | 42,642 |
| 2023-03-21 | $11.10 | $11.21 | $11.09 | $11.19 | $11.19 | 82,052 |
| 2023-03-20 | $11.07 | $11.22 | $11.07 | $11.17 | $11.07 | 72,912 |
| 2023-03-17 | $11.27 | $11.27 | $11.10 | $11.10 | $11.10 | 57,271 |
| 2023-03-16 | $11.39 | $11.66 | $11.30 | $11.34 | $11.34 | 61,077 |
| 2023-03-15 | $11.39 | $11.40 | $11.27 | $11.39 | $11.39 | 49,783 |
| 2023-03-14 | $11.37 | $11.47 | $11.37 | $11.46 | $11.46 | 70,451 |
| 2023-03-13 | $11.51 | $11.57 | $11.21 | $11.23 | $11.23 | 95,619 |
| 2023-03-10 | $11.76 | $11.79 | $11.60 | $11.60 | $11.60 | 95,465 |
| 2023-03-09 | $11.96 | $11.97 | $11.85 | $11.85 | $11.85 | 69,762 |
| 2023-03-08 | $11.96 | $12.00 | $11.91 | $11.99 | $11.99 | 96,941 |
| 2023-03-07 | $12.05 | $12.09 | $11.91 | $11.99 | $11.99 | 53,174 |
| 2023-03-06 | $11.97 | $12.09 | $11.97 | $12.06 | $12.06 | 69,699 |
| 2023-03-03 | $11.98 | $12.02 | $11.95 | $11.97 | $11.97 | 69,435 |
| 2023-03-02 | $11.96 | $11.99 | $11.91 | $11.99 | $11.99 | 35,026 |
| 2023-03-01 | $11.96 | $12.03 | $11.93 | $12.01 | $12.01 | 89,576 |
| 2023-02-28 | $12.04 | $12.05 | $11.94 | $11.94 | $11.94 | 75,708 |
| 2023-02-27 | $11.89 | $12.00 | $11.83 | $11.98 | $11.98 | 55,851 |
| 2023-02-24 | $11.83 | $11.93 | $11.81 | $11.90 | $11.90 | 48,059 |
| 2023-02-23 | $11.74 | $11.91 | $11.74 | $11.86 | $11.86 | 87,500 |
| 2023-02-22 | $11.76 | $11.82 | $11.70 | $11.70 | $11.70 | 87,737 |
| 2023-02-21 | $12.00 | $12.00 | $11.80 | $11.82 | $11.82 | 70,801 |
| 2023-02-17 | $12.10 | $12.14 | $12.05 | $12.11 | $12.01 | 79,784 |
| 2023-02-16 | $12.06 | $12.23 | $12.05 | $12.12 | $12.02 | 105,948 |
| 2023-02-15 | $12.01 | $12.10 | $12.00 | $12.09 | $11.99 | 82,288 |
| 2023-02-14 | $12.02 | $12.05 | $11.92 | $12.00 | $11.90 | 75,584 |
| 2023-02-13 | $11.95 | $12.04 | $11.95 | $12.01 | $11.91 | 77,338 |
| 2023-02-10 | $11.86 | $11.93 | $11.82 | $11.88 | $11.78 | 59,093 |
| 2023-02-09 | $11.92 | $11.97 | $11.91 | $11.93 | $11.83 | 54,972 |
| 2023-02-08 | $11.90 | $12.00 | $11.89 | $11.91 | $11.81 | 54,015 |
| 2023-02-07 | $11.77 | $11.93 | $11.77 | $11.91 | $11.81 | 27,035 |
| 2023-02-06 | $11.91 | $11.97 | $11.75 | $11.77 | $11.67 | 104,664 |
| 2023-02-03 | $11.92 | $11.98 | $11.88 | $11.88 | $11.88 | 54,710 |
| 2023-02-02 | $11.85 | $11.99 | $11.81 | $11.93 | $11.93 | 62,959 |
| 2023-02-01 | $11.78 | $11.84 | $11.72 | $11.79 | $11.79 | 135,997 |
| 2023-01-31 | $11.77 | $11.88 | $11.69 | $11.78 | $11.78 | 123,563 |
| 2023-01-30 | $11.70 | $11.81 | $11.70 | $11.70 | $11.70 | 44,430 |
| 2023-01-27 | $11.69 | $11.75 | $11.62 | $11.70 | $11.70 | 79,336 |
| 2023-01-26 | $11.60 | $11.71 | $11.60 | $11.67 | $11.67 | 82,174 |
| 2023-01-25 | $11.62 | $11.67 | $11.56 | $11.56 | $11.56 | 42,010 |
| 2023-01-24 | $11.60 | $11.73 | $11.60 | $11.61 | $11.61 | 53,692 |
| 2023-01-23 | $11.60 | $11.66 | $11.59 | $11.62 | $11.62 | 57,409 |
| 2023-01-20 | $11.50 | $11.60 | $11.50 | $11.58 | $11.58 | 41,015 |
| 2023-01-19 | $11.56 | $11.60 | $11.50 | $11.52 | $11.52 | 75,015 |
| 2023-01-18 | $11.62 | $11.69 | $11.57 | $11.57 | $11.57 | 84,596 |
| 2023-01-17 | $11.53 | $11.57 | $11.50 | $11.54 | $11.54 | 107,102 |
| 2023-01-13 | $11.47 | $11.55 | $11.42 | $11.52 | $11.52 | 103,134 |
| 2023-01-12 | $11.51 | $11.57 | $11.41 | $11.54 | $11.54 | 76,215 |
| 2023-01-11 | $11.33 | $11.45 | $11.30 | $11.40 | $11.40 | 53,123 |
| 2023-01-10 | $11.29 | $11.33 | $11.26 | $11.30 | $11.30 | 79,045 |
| 2023-01-09 | $11.33 | $11.33 | $11.23 | $11.27 | $11.27 | 37,428 |
| 2023-01-06 | $11.19 | $11.28 | $11.12 | $11.27 | $11.27 | 92,851 |
| 2023-01-05 | $11.21 | $11.22 | $11.11 | $11.19 | $11.19 | 48,437 |
| 2023-01-04 | $11.07 | $11.24 | $11.02 | $11.24 | $11.24 | 88,691 |
| 2023-01-03 | $10.99 | $11.09 | $10.92 | $11.05 | $11.05 | 81,158 |
| 2022-12-30 | $10.85 | $10.98 | $10.84 | $10.94 | $10.94 | 238,135 |
| 2022-12-29 | $10.83 | $10.92 | $10.78 | $10.82 | $10.82 | 166,661 |
| 2022-12-28 | $10.93 | $10.95 | $10.80 | $10.81 | $10.81 | 130,121 |
| 2022-12-27 | $11.09 | $11.11 | $10.99 | $11.00 | $10.92 | 153,958 |
| 2022-12-23 | $11.11 | $11.18 | $11.10 | $11.13 | $11.05 | 66,364 |
| 2022-12-22 | $11.00 | $11.12 | $10.98 | $11.09 | $11.01 | 168,264 |
| 2022-12-21 | $11.07 | $11.07 | $10.97 | $11.03 | $10.87 | 156,299 |
| 2022-12-20 | $10.97 | $11.07 | $10.95 | $10.98 | $10.82 | 149,946 |
| 2022-12-19 | $11.12 | $11.12 | $10.99 | $11.00 | $10.84 | 122,484 |
| 2022-12-16 | $11.05 | $11.16 | $11.05 | $11.11 | $10.95 | 189,297 |
| 2022-12-15 | $11.12 | $11.15 | $11.06 | $11.11 | $10.95 | 99,122 |
| 2022-12-14 | $11.15 | $11.23 | $11.13 | $11.17 | $11.01 | 131,218 |
| 2022-12-13 | $11.23 | $11.31 | $11.13 | $11.13 | $10.97 | 218,087 |
| 2022-12-12 | $11.18 | $11.23 | $11.10 | $11.15 | $10.99 | 206,329 |
| 2022-12-09 | $11.07 | $11.13 | $11.07 | $11.09 | $10.93 | 139,756 |
| 2022-12-08 | $11.22 | $11.26 | $11.10 | $11.11 | $10.95 | 126,468 |
| 2022-12-07 | $11.17 | $11.34 | $11.16 | $11.22 | $11.06 | 152,809 |
| 2022-12-06 | $11.34 | $11.40 | $11.21 | $11.23 | $11.07 | 128,997 |
| 2022-12-05 | $11.37 | $11.47 | $11.33 | $11.38 | $11.21 | 44,034 |
| 2022-12-02 | $11.40 | $11.50 | $11.40 | $11.43 | $11.43 | 71,620 |
| 2022-12-01 | $11.58 | $11.70 | $11.50 | $11.52 | $11.52 | 67,983 |
| 2022-11-30 | $11.41 | $11.61 | $11.38 | $11.60 | $11.60 | 71,730 |
| 2022-11-29 | $11.51 | $11.55 | $11.39 | $11.41 | $11.41 | 100,027 |
| 2022-11-28 | $11.53 | $11.55 | $11.46 | $11.54 | $11.54 | 81,297 |
| 2022-11-25 | $11.40 | $11.54 | $11.38 | $11.50 | $11.50 | 34,842 |
| 2022-11-23 | $11.49 | $11.59 | $11.41 | $11.42 | $11.42 | 77,284 |
| 2022-11-22 | $11.34 | $11.66 | $11.30 | $11.46 | $11.46 | 84,817 |
| 2022-11-21 | $11.31 | $11.46 | $11.31 | $11.41 | $11.33 | 134,542 |
| 2022-11-18 | $11.39 | $11.44 | $11.30 | $11.34 | $11.26 | 179,169 |
| 2022-11-17 | $11.33 | $11.37 | $11.30 | $11.36 | $11.28 | 122,501 |
| 2022-11-16 | $11.37 | $11.46 | $11.34 | $11.37 | $11.37 | 134,367 |
| 2022-11-15 | $11.42 | $11.43 | $11.35 | $11.38 | $11.38 | 70,562 |
| 2022-11-14 | $11.45 | $11.51 | $11.31 | $11.33 | $11.33 | 49,928 |
| 2022-11-11 | $11.54 | $11.60 | $11.43 | $11.45 | $11.45 | 62,739 |
| 2022-11-10 | $11.39 | $11.52 | $11.39 | $11.49 | $11.49 | 91,161 |
| 2022-11-09 | $11.48 | $11.48 | $11.24 | $11.29 | $11.29 | 93,695 |
| 2022-11-08 | $11.49 | $11.53 | $11.45 | $11.47 | $11.47 | 21,347 |
| 2022-11-07 | $11.47 | $11.56 | $11.46 | $11.51 | $11.51 | 50,571 |
| 2022-11-04 | $11.37 | $11.56 | $11.36 | $11.50 | $11.50 | 59,165 |
| 2022-11-03 | $11.16 | $11.36 | $11.15 | $11.30 | $11.30 | 73,515 |
| 2022-11-02 | $11.21 | $11.22 | $11.12 | $11.18 | $11.18 | 57,314 |
| 2022-11-01 | $11.19 | $11.24 | $11.08 | $11.21 | $11.21 | 91,908 |
| 2022-10-31 | $11.15 | $11.23 | $11.03 | $11.17 | $11.17 | 122,808 |
| 2022-10-28 | $10.98 | $11.16 | $10.97 | $11.15 | $11.15 | 119,903 |
| 2022-10-27 | $11.02 | $11.06 | $10.97 | $11.04 | $11.04 | 83,434 |
| 2022-10-26 | $10.98 | $11.12 | $10.97 | $11.05 | $11.05 | 100,431 |
| 2022-10-25 | $10.94 | $11.07 | $10.94 | $11.02 | $11.02 | 171,626 |
| 2022-10-24 | $10.87 | $10.96 | $10.87 | $10.96 | $10.96 | 93,959 |
| 2022-10-21 | $10.93 | $10.99 | $10.91 | $10.94 | $10.94 | 59,281 |
| 2022-10-20 | $11.06 | $11.11 | $11.03 | $11.10 | $11.02 | 39,089 |
| 2022-10-19 | $11.05 | $11.08 | $10.98 | $11.06 | $10.98 | 95,537 |
| 2022-10-18 | $10.99 | $11.05 | $10.96 | $11.05 | $10.97 | 55,337 |
| 2022-10-17 | $10.84 | $10.95 | $10.83 | $10.90 | $10.82 | 64,044 |
| 2022-10-14 | $10.96 | $10.97 | $10.76 | $10.78 | $10.70 | 56,677 |
| 2022-10-13 | $10.88 | $11.05 | $10.88 | $10.94 | $10.86 | 59,705 |
| 2022-10-12 | $11.11 | $11.14 | $11.00 | $11.00 | $10.92 | 99,733 |
| 2022-10-11 | $11.13 | $11.20 | $11.07 | $11.18 | $11.10 | 169,865 |
| 2022-10-10 | $11.17 | $11.22 | $11.09 | $11.09 | $11.01 | 46,748 |
| 2022-10-07 | $11.12 | $11.18 | $11.06 | $11.17 | $11.09 | 85,668 |
| 2022-10-06 | $11.14 | $11.20 | $11.08 | $11.17 | $11.09 | 84,406 |
| 2022-10-05 | $11.13 | $11.18 | $11.00 | $11.16 | $11.07 | 91,179 |
| 2022-10-04 | $11.08 | $11.24 | $11.08 | $11.16 | $11.16 | 138,110 |
| 2022-10-03 | $11.12 | $11.17 | $11.01 | $11.03 | $11.03 | 130,509 |
| 2022-09-30 | $11.10 | $11.16 | $11.01 | $11.11 | $11.11 | 157,593 |
| 2022-09-29 | $11.05 | $11.15 | $10.96 | $11.10 | $11.10 | 144,894 |
| 2022-09-28 | $10.93 | $11.17 | $10.88 | $11.17 | $11.17 | 173,975 |
| 2022-09-27 | $11.01 | $11.03 | $10.85 | $10.94 | $10.94 | 147,215 |
| 2022-09-26 | $11.05 | $11.13 | $10.96 | $10.97 | $10.97 | 146,286 |
| 2022-09-23 | $11.26 | $11.26 | $11.03 | $11.10 | $11.10 | 114,822 |
| 2022-09-22 | $11.35 | $11.38 | $11.23 | $11.26 | $11.26 | 121,259 |
| 2022-09-21 | $11.47 | $11.55 | $11.42 | $11.44 | $11.36 | 77,697 |
| 2022-09-20 | $11.42 | $11.46 | $11.35 | $11.44 | $11.36 | 142,578 |
| 2022-09-19 | $11.41 | $11.43 | $11.33 | $11.43 | $11.35 | 119,145 |
| 2022-09-16 | $11.40 | $11.45 | $11.33 | $11.44 | $11.44 | 183,936 |
| 2022-09-15 | $11.64 | $11.69 | $11.48 | $11.48 | $11.48 | 118,465 |
| 2022-09-14 | $11.61 | $11.70 | $11.59 | $11.64 | $11.64 | 91,969 |
| 2022-09-13 | $11.70 | $11.70 | $11.53 | $11.58 | $11.58 | 131,903 |
| 2022-09-12 | $11.80 | $11.91 | $11.67 | $11.80 | $11.80 | 166,562 |
| 2022-09-09 | $11.69 | $11.83 | $11.68 | $11.78 | $11.78 | 149,490 |
| 2022-09-08 | $11.78 | $11.94 | $11.51 | $11.67 | $11.67 | 599,270 |
| 2022-09-07 | $11.77 | $11.87 | $11.76 | $11.86 | $11.86 | 52,808 |
| 2022-09-06 | $11.83 | $11.85 | $11.77 | $11.77 | $11.77 | 37,057 |
| 2022-09-02 | $11.95 | $12.02 | $11.83 | $11.87 | $11.87 | 59,820 |
| 2022-09-01 | $11.95 | $11.99 | $11.82 | $11.92 | $11.92 | 88,059 |
| 2022-08-31 | $12.01 | $12.05 | $11.95 | $11.97 | $11.97 | 64,129 |
| 2022-08-30 | $11.96 | $12.01 | $11.91 | $11.96 | $11.96 | 133,113 |
| 2022-08-29 | $12.23 | $12.25 | $11.97 | $12.03 | $12.03 | 151,514 |
| 2022-08-26 | $12.40 | $12.40 | $12.20 | $12.23 | $12.23 | 79,322 |
| 2022-08-25 | $12.46 | $12.46 | $12.28 | $12.32 | $12.32 | 119,481 |
| 2022-08-24 | $12.34 | $12.53 | $12.31 | $12.43 | $12.43 | 37,505 |
| 2022-08-23 | $12.42 | $12.50 | $12.35 | $12.35 | $12.35 | 40,465 |
| 2022-08-22 | $12.61 | $12.61 | $12.46 | $12.49 | $12.41 | 37,499 |
| 2022-08-19 | $12.75 | $12.80 | $12.60 | $12.65 | $12.57 | 37,995 |
| 2022-08-18 | $12.86 | $12.89 | $12.70 | $12.81 | $12.72 | 53,434 |
| 2022-08-17 | $12.98 | $13.05 | $12.82 | $12.88 | $12.80 | 54,651 |
| 2022-08-16 | $13.01 | $13.05 | $12.97 | $12.98 | $12.90 | 41,895 |
| 2022-08-15 | $13.08 | $13.10 | $12.94 | $13.01 | $12.92 | 39,059 |
| 2022-08-12 | $13.10 | $13.10 | $13.05 | $13.08 | $12.99 | 34,215 |
| 2022-08-11 | $13.23 | $13.23 | $13.09 | $13.11 | $13.02 | 38,458 |
| 2022-08-10 | $13.00 | $13.18 | $12.97 | $13.15 | $13.06 | 54,001 |
| 2022-08-09 | $12.94 | $13.00 | $12.86 | $12.94 | $12.86 | 52,438 |
| 2022-08-08 | $12.87 | $12.97 | $12.81 | $12.97 | $12.89 | 29,635 |
| 2022-08-05 | $12.75 | $12.89 | $12.75 | $12.81 | $12.73 | 26,486 |
| 2022-08-04 | $12.74 | $12.89 | $12.70 | $12.89 | $12.81 | 42,279 |
| 2022-08-03 | $12.78 | $12.84 | $12.76 | $12.78 | $12.70 | 36,202 |
| 2022-08-02 | $12.58 | $12.79 | $12.55 | $12.74 | $12.66 | 69,883 |
| 2022-08-01 | $12.56 | $12.65 | $12.50 | $12.61 | $12.53 | 59,092 |
| 2022-07-29 | $12.45 | $12.57 | $12.37 | $12.56 | $12.48 | 97,433 |
| 2022-07-28 | $12.17 | $12.35 | $12.13 | $12.33 | $12.25 | 36,090 |
| 2022-07-27 | $12.08 | $12.18 | $12.06 | $12.15 | $12.07 | 39,775 |
| 2022-07-26 | $12.17 | $12.17 | $12.00 | $12.09 | $12.01 | 93,595 |
| 2022-07-25 | $12.26 | $12.26 | $12.15 | $12.21 | $12.13 | 56,147 |
| 2022-07-22 | $12.18 | $12.31 | $12.11 | $12.17 | $12.09 | 33,662 |
| 2022-07-21 | $11.79 | $12.18 | $11.79 | $12.15 | $12.07 | 113,022 |
| 2022-07-20 | $12.00 | $12.09 | $11.83 | $11.91 | $11.75 | 171,116 |
| 2022-07-19 | $11.91 | $12.01 | $11.88 | $11.99 | $11.83 | 74,770 |
| 2022-07-18 | $12.03 | $12.08 | $11.85 | $11.91 | $11.75 | 145,074 |
| 2022-07-15 | $12.02 | $12.02 | $11.92 | $11.97 | $11.81 | 120,274 |
| 2022-07-14 | $12.10 | $12.12 | $11.94 | $12.02 | $11.86 | 49,149 |
| 2022-07-13 | $12.07 | $12.15 | $12.02 | $12.13 | $11.97 | 32,670 |
| 2022-07-12 | $12.15 | $12.21 | $12.10 | $12.10 | $11.94 | 39,374 |
| 2022-07-11 | $12.14 | $12.19 | $12.11 | $12.13 | $11.97 | 34,262 |
| 2022-07-08 | $12.11 | $12.21 | $12.11 | $12.16 | $12.00 | 69,371 |
| 2022-07-07 | $12.14 | $12.23 | $12.10 | $12.13 | $11.97 | 38,639 |
| 2022-07-06 | $12.20 | $12.24 | $12.13 | $12.14 | $11.98 | 68,907 |
| 2022-07-05 | $12.13 | $12.26 | $12.08 | $12.22 | $12.06 | 64,204 |
| 2022-07-01 | $12.24 | $12.30 | $12.19 | $12.28 | $12.12 | 39,226 |
| 2022-06-30 | $12.18 | $12.27 | $12.02 | $12.27 | $12.11 | 153,020 |
| 2022-06-29 | $12.24 | $12.29 | $12.14 | $12.19 | $12.03 | 81,140 |
| 2022-06-28 | $12.12 | $12.23 | $12.12 | $12.14 | $11.98 | 69,762 |
| 2022-06-27 | $12.15 | $12.20 | $11.95 | $12.18 | $12.02 | 98,010 |
| 2022-06-24 | $11.92 | $12.05 | $11.92 | $12.05 | $11.89 | 70,521 |
| 2022-06-23 | $11.81 | $11.89 | $11.78 | $11.85 | $11.69 | 52,358 |
| 2022-06-22 | $11.88 | $11.89 | $11.77 | $11.83 | $11.67 | 85,839 |
| 2022-06-21 | $11.96 | $12.01 | $11.94 | $11.95 | $11.71 | 67,158 |
| 2022-06-17 | $11.88 | $11.99 | $11.86 | $11.99 | $11.75 | 37,182 |
| 2022-06-16 | $12.19 | $12.19 | $11.76 | $11.82 | $11.59 | 88,795 |
| 2022-06-15 | $12.39 | $12.39 | $12.19 | $12.32 | $12.08 | 104,736 |
| 2022-06-14 | $12.10 | $12.29 | $12.09 | $12.27 | $12.03 | 94,924 |
| 2022-06-13 | $12.22 | $12.25 | $12.05 | $12.12 | $11.88 | 248,607 |
| 2022-06-10 | $12.03 | $12.54 | $11.91 | $12.34 | $12.09 | 601,671 |
| 2022-06-09 | $12.04 | $12.07 | $11.97 | $12.07 | $11.83 | 57,339 |
| 2022-06-08 | $12.06 | $12.06 | $11.95 | $12.04 | $11.80 | 84,918 |
| 2022-06-07 | $11.90 | $12.05 | $11.90 | $12.04 | $11.80 | 143,024 |
| 2022-06-06 | $11.95 | $11.99 | $11.91 | $11.98 | $11.74 | 71,266 |
| 2022-06-03 | $11.94 | $12.01 | $11.89 | $11.94 | $11.70 | 146,770 |
| 2022-06-02 | $12.04 | $12.11 | $12.00 | $12.01 | $11.77 | 111,073 |
| 2022-06-01 | $12.10 | $12.21 | $12.00 | $12.08 | $11.84 | 124,017 |
| 2022-05-31 | $12.14 | $12.17 | $12.03 | $12.12 | $11.88 | 118,442 |
| 2022-05-27 | $12.08 | $12.22 | $12.08 | $12.11 | $11.87 | 68,203 |
| 2022-05-26 | $11.89 | $12.11 | $11.89 | $12.06 | $11.82 | 74,310 |
| 2022-05-25 | $11.89 | $11.89 | $11.80 | $11.87 | $11.63 | 99,035 |
| 2022-05-24 | $11.91 | $11.91 | $11.73 | $11.85 | $11.61 | 127,576 |
| 2022-05-23 | $12.13 | $12.13 | $11.80 | $11.91 | $11.67 | 204,869 |
| 2022-05-20 | $11.87 | $12.13 | $11.80 | $12.12 | $11.80 | 493,784 |
| 2022-05-19 | $11.83 | $11.91 | $11.78 | $11.82 | $11.51 | 126,013 |
| 2022-05-18 | $11.83 | $11.94 | $11.79 | $11.89 | $11.57 | 151,050 |
| 2022-05-17 | $11.77 | $11.88 | $11.70 | $11.84 | $11.53 | 94,416 |
| 2022-05-16 | $11.76 | $11.76 | $11.63 | $11.66 | $11.35 | 123,172 |
| 2022-05-13 | $11.67 | $11.86 | $11.67 | $11.72 | $11.41 | 128,371 |
| 2022-05-12 | $11.75 | $11.75 | $11.55 | $11.63 | $11.32 | 201,451 |
| 2022-05-11 | $12.00 | $12.09 | $11.72 | $11.83 | $11.52 | 415,425 |
| 2022-05-10 | $12.18 | $12.40 | $12.05 | $12.10 | $11.78 | 188,665 |
| 2022-05-09 | $12.28 | $12.28 | $12.09 | $12.15 | $11.83 | 204,157 |
| 2022-05-06 | $12.37 | $12.42 | $12.24 | $12.30 | $11.97 | 232,362 |
| 2022-05-05 | $12.68 | $12.68 | $12.41 | $12.43 | $12.10 | 106,757 |
| 2022-05-04 | $12.56 | $12.70 | $12.51 | $12.67 | $12.33 | 72,625 |
| 2022-05-03 | $12.58 | $12.70 | $12.53 | $12.59 | $12.26 | 119,839 |
| 2022-05-02 | $12.91 | $12.94 | $12.31 | $12.60 | $12.26 | 298,613 |
| 2022-04-29 | $12.97 | $13.00 | $12.90 | $12.92 | $12.58 | 54,748 |
| 2022-04-28 | $13.05 | $13.09 | $12.89 | $12.98 | $12.64 | 82,045 |
| 2022-04-27 | $12.96 | $13.08 | $12.94 | $12.96 | $12.62 | 89,264 |
| 2022-04-26 | $13.04 | $13.15 | $12.96 | $12.96 | $12.62 | 71,594 |
| 2022-04-25 | $13.09 | $13.19 | $13.00 | $13.12 | $12.77 | 73,293 |
| 2022-04-22 | $13.12 | $13.27 | $13.12 | $13.18 | $12.83 | 70,903 |
| 2022-04-21 | $13.54 | $13.57 | $13.21 | $13.30 | $12.95 | 67,418 |
| 2022-04-20 | $13.45 | $13.56 | $13.44 | $13.48 | $13.04 | 68,873 |
| 2022-04-19 | $13.36 | $13.54 | $13.32 | $13.45 | $13.01 | 79,066 |
| 2022-04-18 | $13.56 | $13.60 | $13.36 | $13.43 | $12.99 | 93,702 |
| 2022-04-14 | $13.53 | $13.61 | $13.51 | $13.51 | $13.07 | 42,564 |
| 2022-04-13 | $13.51 | $13.60 | $13.48 | $13.58 | $13.14 | 82,849 |
| 2022-04-12 | $13.58 | $13.65 | $13.43 | $13.47 | $13.03 | 65,494 |
| 2022-04-11 | $13.69 | $13.70 | $13.39 | $13.53 | $13.09 | 139,785 |
| 2022-04-08 | $14.01 | $14.07 | $13.62 | $13.69 | $13.25 | 233,469 |
| 2022-04-07 | $13.75 | $14.03 | $13.65 | $14.02 | $13.57 | 114,189 |
| 2022-04-06 | $13.75 | $13.77 | $13.56 | $13.72 | $13.27 | 98,458 |
| 2022-04-05 | $13.72 | $13.82 | $13.60 | $13.81 | $13.36 | 143,804 |
| 2022-04-04 | $13.56 | $13.70 | $13.50 | $13.66 | $13.22 | 63,475 |
| 2022-04-01 | $13.47 | $13.55 | $13.44 | $13.50 | $13.06 | 87,602 |
| 2022-03-31 | $13.33 | $13.44 | $13.32 | $13.41 | $12.97 | 83,440 |
| 2022-03-30 | $13.32 | $13.32 | $13.20 | $13.30 | $12.87 | 83,104 |
| 2022-03-29 | $13.17 | $13.31 | $13.13 | $13.27 | $12.84 | 94,066 |
| 2022-03-28 | $12.96 | $13.07 | $12.89 | $13.06 | $12.64 | 133,205 |
| 2022-03-25 | $13.15 | $13.28 | $12.83 | $12.96 | $12.54 | 263,876 |
| 2022-03-24 | $13.31 | $13.39 | $13.20 | $13.22 | $12.79 | 101,221 |
| 2022-03-23 | $13.45 | $13.64 | $13.30 | $13.35 | $12.92 | 63,310 |
| 2022-03-22 | $13.29 | $13.56 | $13.29 | $13.51 | $12.99 | 67,913 |
| 2022-03-21 | $13.36 | $13.48 | $13.34 | $13.36 | $12.85 | 108,933 |
| 2022-03-18 | $13.29 | $13.44 | $13.25 | $13.40 | $12.89 | 92,290 |
| 2022-03-17 | $13.18 | $13.32 | $13.14 | $13.28 | $12.77 | 83,855 |
| 2022-03-16 | $13.13 | $13.17 | $13.01 | $13.12 | $12.62 | 91,723 |
| 2022-03-15 | $12.92 | $13.03 | $12.85 | $12.91 | $12.42 | 122,170 |
| 2022-03-14 | $13.23 | $13.27 | $12.76 | $12.87 | $12.38 | 240,122 |
| 2022-03-11 | $13.74 | $13.91 | $13.26 | $13.38 | $12.87 | 230,559 |
| 2022-03-10 | $13.64 | $13.77 | $13.56 | $13.66 | $13.14 | 53,421 |
| 2022-03-09 | $13.83 | $13.90 | $13.64 | $13.75 | $13.22 | 64,089 |
| 2022-03-08 | $13.76 | $13.90 | $13.55 | $13.78 | $13.25 | 52,513 |
| 2022-03-07 | $14.08 | $14.09 | $13.78 | $13.78 | $13.25 | 74,548 |
| 2022-03-04 | $14.17 | $14.17 | $14.04 | $14.14 | $13.60 | 40,999 |
| 2022-03-03 | $14.18 | $14.24 | $14.13 | $14.21 | $13.67 | 38,748 |
| 2022-03-02 | $14.03 | $14.15 | $13.97 | $14.13 | $13.59 | 33,792 |
| 2022-03-01 | $13.94 | $14.09 | $13.89 | $13.95 | $13.42 | 69,288 |
| 2022-02-28 | $13.66 | $14.10 | $13.64 | $14.05 | $13.51 | 77,235 |
| 2022-02-25 | $13.57 | $14.00 | $13.46 | $13.79 | $13.26 | 176,705 |
| 2022-02-24 | $13.91 | $14.02 | $13.57 | $13.57 | $13.05 | 354,154 |
| 2022-02-23 | $14.30 | $14.30 | $14.04 | $14.10 | $13.56 | 113,577 |
| 2022-02-22 | $14.37 | $14.39 | $14.23 | $14.23 | $13.69 | 126,133 |
| 2022-02-18 | $14.48 | $14.62 | $14.42 | $14.49 | $13.94 | 76,693 |
| 2022-02-17 | $14.61 | $14.66 | $14.47 | $14.47 | $13.92 | 58,611 |
| 2022-02-16 | $14.45 | $14.77 | $14.45 | $14.69 | $14.05 | 64,728 |
| 2022-02-15 | $14.24 | $14.60 | $14.23 | $14.50 | $13.87 | 112,150 |
| 2022-02-14 | $14.53 | $14.53 | $14.19 | $14.22 | $13.60 | 75,226 |
| 2022-02-11 | $14.75 | $14.75 | $14.47 | $14.50 | $13.87 | 157,926 |
| 2022-02-10 | $14.66 | $14.85 | $14.52 | $14.70 | $14.06 | 110,942 |
| 2022-02-09 | $14.66 | $14.69 | $14.55 | $14.68 | $14.04 | 72,933 |
| 2022-02-08 | $14.48 | $14.63 | $14.44 | $14.60 | $13.96 | 53,466 |
| 2022-02-07 | $14.51 | $14.53 | $14.43 | $14.50 | $13.87 | 70,725 |
| 2022-02-04 | $14.36 | $14.52 | $14.36 | $14.47 | $13.84 | 54,331 |
| 2022-02-03 | $14.43 | $14.51 | $14.30 | $14.37 | $13.74 | 83,264 |
| 2022-02-02 | $14.49 | $14.57 | $14.40 | $14.47 | $13.84 | 121,034 |
| 2022-02-01 | $14.26 | $14.56 | $14.26 | $14.54 | $13.91 | 97,814 |
| 2022-01-31 | $14.19 | $14.33 | $14.08 | $14.31 | $13.69 | 120,045 |
| 2022-01-28 | $14.12 | $14.17 | $13.94 | $14.17 | $13.55 | 66,606 |
| 2022-01-27 | $13.86 | $14.08 | $13.76 | $14.08 | $13.47 | 124,762 |
| 2022-01-26 | $13.73 | $13.85 | $13.62 | $13.77 | $13.17 | 138,534 |
| 2022-01-25 | $13.34 | $13.76 | $13.34 | $13.54 | $12.95 | 235,577 |
| 2022-01-24 | $14.03 | $14.06 | $13.32 | $13.46 | $12.87 | 642,930 |
| 2022-01-21 | $14.15 | $14.21 | $13.96 | $14.16 | $13.54 | 1,110,830 |
| 2022-01-20 | $14.31 | $14.46 | $14.20 | $14.24 | $13.54 | 191,256 |
| 2022-01-19 | $14.13 | $14.27 | $14.13 | $14.26 | $13.55 | 196,573 |
| 2022-01-18 | $14.44 | $14.48 | $14.06 | $14.13 | $13.44 | 440,203 |
| 2022-01-14 | $14.59 | $14.69 | $14.41 | $14.46 | $13.75 | 216,711 |
| 2022-01-13 | $14.81 | $15.03 | $14.63 | $14.67 | $13.95 | 193,079 |
| 2022-01-12 | $15.03 | $15.17 | $14.50 | $14.82 | $14.09 | 162,309 |
| 2022-01-11 | $15.15 | $15.15 | $14.95 | $14.97 | $14.16 | 94,668 |
| 2022-01-10 | $14.86 | $15.22 | $14.81 | $15.15 | $14.33 | 83,677 |
| 2022-01-07 | $14.79 | $14.98 | $14.75 | $14.85 | $14.04 | 69,770 |
| 2022-01-06 | $14.70 | $14.79 | $14.56 | $14.78 | $13.98 | 81,331 |
| 2022-01-05 | $14.73 | $14.75 | $14.50 | $14.64 | $13.85 | 100,793 |
| 2022-01-04 | $14.85 | $14.90 | $14.66 | $14.80 | $14.00 | 130,728 |
| 2022-01-03 | $14.80 | $15.09 | $14.75 | $14.79 | $13.99 | 198,426 |
| 2021-12-31 | $15.30 | $15.37 | $14.76 | $14.76 | $13.96 | 185,839 |
| 2021-12-30 | $15.15 | $15.35 | $15.10 | $15.26 | $14.43 | 129,243 |
| 2021-12-29 | $15.05 | $15.11 | $15.00 | $15.11 | $14.29 | 72,566 |
| 2021-12-28 | $15.05 | $15.05 | $14.91 | $15.04 | $14.22 | 66,931 |
| 2021-12-27 | $14.89 | $15.05 | $14.78 | $15.05 | $14.23 | 76,061 |
| 2021-12-23 | $14.66 | $14.90 | $14.63 | $14.77 | $13.97 | 107,088 |
| 2021-12-22 | $14.56 | $14.69 | $14.56 | $14.65 | $13.85 | 112,930 |
| 2021-12-21 | $14.74 | $14.78 | $14.66 | $14.69 | $13.82 | 105,783 |
| 2021-12-20 | $14.73 | $14.77 | $14.57 | $14.66 | $13.79 | 99,594 |
| 2021-12-17 | $14.73 | $14.79 | $14.64 | $14.75 | $13.87 | 91,560 |
| 2021-12-16 | $14.79 | $14.79 | $14.70 | $14.73 | $13.85 | 58,743 |
| 2021-12-15 | $14.78 | $14.80 | $14.69 | $14.78 | $13.90 | 60,600 |
| 2021-12-14 | $14.63 | $14.83 | $14.60 | $14.74 | $13.86 | 45,636 |
| 2021-12-13 | $14.85 | $14.86 | $14.60 | $14.60 | $13.73 | 83,527 |
| 2021-12-10 | $14.52 | $14.83 | $14.52 | $14.80 | $13.92 | 74,872 |
| 2021-12-09 | $14.55 | $14.60 | $14.50 | $14.53 | $13.67 | 76,862 |
| 2021-12-08 | $14.55 | $14.63 | $14.50 | $14.57 | $13.70 | 77,428 |
| 2021-12-07 | $14.60 | $14.67 | $14.54 | $14.56 | $13.69 | 55,428 |
| 2021-12-06 | $14.57 | $14.70 | $14.50 | $14.60 | $13.73 | 115,286 |
| 2021-12-03 | $14.74 | $14.77 | $14.52 | $14.57 | $13.70 | 78,284 |
| 2021-12-02 | $14.86 | $14.98 | $14.75 | $14.76 | $13.88 | 76,114 |
| 2021-12-01 | $14.89 | $15.09 | $14.87 | $14.89 | $14.00 | 77,310 |
| 2021-11-30 | $14.86 | $15.10 | $14.85 | $14.85 | $13.97 | 129,830 |
| 2021-11-29 | $14.96 | $15.08 | $14.84 | $14.90 | $14.01 | 87,182 |
| 2021-11-26 | $14.88 | $15.11 | $14.86 | $14.95 | $14.06 | 55,539 |
| 2021-11-24 | $14.88 | $15.03 | $14.79 | $14.89 | $14.00 | 111,969 |
| 2021-11-23 | $14.76 | $14.91 | $14.71 | $14.89 | $14.00 | 78,276 |
| 2021-11-22 | $14.72 | $14.85 | $14.69 | $14.72 | $13.84 | 69,770 |
| 2021-11-19 | $14.85 | $15.00 | $14.75 | $14.80 | $13.84 | 123,339 |
| 2021-11-18 | $15.05 | $15.11 | $14.86 | $14.88 | $13.92 | 141,595 |
| 2021-11-17 | $15.53 | $15.53 | $15.07 | $15.11 | $14.13 | 94,357 |
| 2021-11-16 | $15.44 | $15.51 | $15.31 | $15.49 | $14.49 | 150,228 |
| 2021-11-15 | $15.35 | $15.47 | $15.31 | $15.39 | $14.39 | 105,423 |
| 2021-11-12 | $15.42 | $15.50 | $15.32 | $15.37 | $14.38 | 60,100 |
| 2021-11-11 | $15.31 | $15.48 | $15.31 | $15.43 | $14.43 | 87,440 |
| 2021-11-10 | $15.44 | $15.47 | $15.28 | $15.30 | $14.31 | 113,297 |
| 2021-11-09 | $15.50 | $15.51 | $15.29 | $15.43 | $14.43 | 161,715 |
| 2021-11-08 | $15.46 | $15.56 | $15.30 | $15.35 | $14.36 | 141,188 |
| 2021-11-05 | $15.31 | $15.41 | $15.26 | $15.29 | $14.30 | 119,182 |
| 2021-11-04 | $15.12 | $15.24 | $15.03 | $15.19 | $14.21 | 105,086 |
| 2021-11-03 | $14.98 | $15.13 | $14.95 | $15.12 | $14.14 | 55,831 |
| 2021-11-02 | $15.00 | $15.04 | $14.92 | $15.00 | $14.03 | 98,424 |
| 2021-11-01 | $14.90 | $14.98 | $14.83 | $14.98 | $14.01 | 107,959 |
| 2021-10-29 | $14.81 | $14.90 | $14.76 | $14.90 | $13.94 | 74,071 |
| 2021-10-28 | $14.69 | $14.84 | $14.64 | $14.80 | $13.84 | 52,018 |
| 2021-10-27 | $14.61 | $14.72 | $14.50 | $14.70 | $13.75 | 83,059 |
| 2021-10-26 | $14.86 | $14.86 | $14.59 | $14.61 | $13.66 | 218,900 |
| 2021-10-25 | $15.13 | $15.15 | $14.83 | $14.85 | $13.89 | 132,174 |
| 2021-10-22 | $15.21 | $15.24 | $15.03 | $15.16 | $14.18 | 99,255 |
| 2021-10-21 | $15.32 | $15.52 | $15.18 | $15.20 | $14.22 | 130,937 |
| 2021-10-20 | $15.52 | $15.60 | $15.36 | $15.44 | $14.36 | 164,896 |
| 2021-10-19 | $15.43 | $15.55 | $15.32 | $15.54 | $14.46 | 132,543 |
| 2021-10-18 | $15.22 | $15.27 | $15.12 | $15.27 | $14.21 | 70,823 |
| 2021-10-15 | $15.43 | $15.44 | $15.20 | $15.22 | $14.16 | 119,053 |
| 2021-10-14 | $15.14 | $15.48 | $15.14 | $15.46 | $14.38 | 131,099 |
| 2021-10-13 | $15.02 | $15.21 | $15.01 | $15.10 | $14.05 | 86,339 |
| 2021-10-12 | $14.99 | $15.10 | $14.96 | $15.00 | $13.96 | 63,670 |
| 2021-10-11 | $14.96 | $15.08 | $14.92 | $14.96 | $13.92 | 55,708 |
| 2021-10-08 | $14.80 | $15.00 | $14.80 | $14.87 | $13.83 | 95,353 |
| 2021-10-07 | $15.11 | $15.14 | $14.80 | $14.94 | $13.90 | 88,924 |
| 2021-10-06 | $14.97 | $15.12 | $14.95 | $15.11 | $14.06 | 149,642 |
| 2021-10-05 | $14.88 | $14.93 | $14.84 | $14.91 | $13.87 | 76,869 |
| 2021-10-04 | $14.80 | $14.88 | $14.71 | $14.83 | $13.80 | 96,705 |
| 2021-10-01 | $14.74 | $14.95 | $14.62 | $14.80 | $13.77 | 114,237 |
| 2021-09-30 | $14.99 | $15.04 | $14.58 | $14.61 | $13.59 | 324,477 |
| 2021-09-29 | $14.72 | $14.95 | $14.70 | $14.94 | $13.90 | 121,458 |
| 2021-09-28 | $14.55 | $14.76 | $14.50 | $14.68 | $13.66 | 196,075 |
| 2021-09-27 | $14.47 | $14.56 | $14.47 | $14.56 | $13.55 | 122,549 |
| 2021-09-24 | $14.29 | $14.45 | $14.29 | $14.45 | $13.44 | 84,648 |
| 2021-09-23 | $14.28 | $14.33 | $14.21 | $14.24 | $13.25 | 71,324 |
| 2021-09-22 | $14.29 | $14.32 | $14.21 | $14.26 | $13.27 | 79,807 |
| 2021-09-21 | $14.39 | $14.40 | $14.25 | $14.32 | $13.25 | 97,403 |
| 2021-09-20 | $14.34 | $14.42 | $14.28 | $14.32 | $13.25 | 60,561 |
| 2021-09-17 | $14.40 | $14.43 | $14.36 | $14.37 | $13.29 | 94,884 |
| 2021-09-16 | $14.39 | $14.46 | $14.30 | $14.30 | $13.23 | 57,798 |
| 2021-09-15 | $14.55 | $14.58 | $14.36 | $14.39 | $13.31 | 71,364 |
| 2021-09-14 | $14.60 | $14.64 | $14.48 | $14.50 | $13.41 | 105,788 |
| 2021-09-13 | $14.61 | $14.64 | $14.53 | $14.57 | $13.48 | 72,041 |
| 2021-09-10 | $14.46 | $14.57 | $14.42 | $14.57 | $13.48 | 72,211 |
| 2021-09-09 | $14.39 | $14.43 | $14.34 | $14.42 | $13.34 | 55,046 |
| 2021-09-08 | $14.31 | $14.38 | $14.30 | $14.37 | $13.29 | 47,339 |
| 2021-09-07 | $14.28 | $14.32 | $14.26 | $14.30 | $13.23 | 58,321 |
| 2021-09-03 | $14.32 | $14.34 | $14.19 | $14.34 | $13.27 | 55,416 |
| 2021-09-02 | $14.31 | $14.34 | $14.24 | $14.25 | $13.18 | 71,114 |
| 2021-09-01 | $14.38 | $14.45 | $14.32 | $14.33 | $13.26 | 92,050 |
| 2021-08-31 | $14.35 | $14.39 | $14.26 | $14.34 | $13.27 | 53,272 |
| 2021-08-30 | $14.27 | $14.31 | $14.20 | $14.31 | $13.24 | 70,332 |
| 2021-08-27 | $14.15 | $14.26 | $14.15 | $14.18 | $13.12 | 50,606 |
| 2021-08-26 | $14.30 | $14.36 | $14.14 | $14.14 | $13.08 | 84,987 |
| 2021-08-25 | $14.26 | $14.40 | $14.20 | $14.34 | $13.27 | 54,559 |
| 2021-08-24 | $14.33 | $14.33 | $14.20 | $14.23 | $13.16 | 74,455 |
| 2021-08-23 | $14.28 | $14.32 | $14.21 | $14.26 | $13.19 | 35,643 |
| 2021-08-20 | $14.24 | $14.38 | $14.14 | $14.28 | $13.14 | 68,840 |
| 2021-08-19 | $14.44 | $14.46 | $14.12 | $14.14 | $13.01 | 164,967 |
| 2021-08-18 | $14.40 | $14.50 | $14.39 | $14.45 | $13.29 | 69,703 |
| 2021-08-17 | $14.35 | $14.41 | $14.33 | $14.40 | $13.25 | 52,214 |
| 2021-08-16 | $14.42 | $14.48 | $14.39 | $14.41 | $13.25 | 76,181 |
| 2021-08-13 | $14.29 | $14.45 | $14.27 | $14.43 | $13.27 | 132,000 |
| 2021-08-12 | $14.15 | $14.26 | $14.12 | $14.24 | $13.10 | 113,342 |
| 2021-08-11 | $14.15 | $14.15 | $14.09 | $14.15 | $13.02 | 101,145 |
| 2021-08-10 | $14.15 | $14.15 | $14.06 | $14.15 | $13.02 | 92,662 |
| 2021-08-09 | $14.11 | $14.14 | $14.10 | $14.12 | $12.99 | 73,665 |
| 2021-08-06 | $14.08 | $14.13 | $14.05 | $14.09 | $12.96 | 107,207 |
| 2021-08-05 | $14.08 | $14.10 | $14.03 | $14.07 | $12.94 | 57,653 |
| 2021-08-04 | $13.93 | $14.05 | $13.89 | $14.04 | $12.91 | 100,803 |
| 2021-08-03 | $13.81 | $13.91 | $13.79 | $13.91 | $12.79 | 134,725 |
| 2021-08-02 | $13.98 | $13.98 | $13.76 | $13.79 | $12.68 | 195,004 |
| 2021-07-30 | $13.99 | $14.03 | $13.94 | $13.96 | $12.84 | 70,340 |
| 2021-07-29 | $14.06 | $14.06 | $13.98 | $13.98 | $12.86 | 115,239 |
| 2021-07-28 | $14.04 | $14.08 | $14.00 | $14.08 | $12.95 | 110,909 |
| 2021-07-27 | $14.04 | $14.06 | $13.99 | $14.01 | $12.89 | 259,881 |
| 2021-07-26 | $14.08 | $14.10 | $14.02 | $14.07 | $12.94 | 133,287 |
| 2021-07-23 | $14.09 | $14.10 | $14.05 | $14.08 | $12.95 | 158,415 |
| 2021-07-22 | $14.05 | $14.10 | $14.00 | $14.03 | $12.91 | 145,759 |
| 2021-07-21 | $14.16 | $14.22 | $14.13 | $14.14 | $12.93 | 121,551 |
| 2021-07-20 | $14.04 | $14.19 | $14.04 | $14.16 | $12.95 | 138,592 |
| 2021-07-19 | $14.12 | $14.14 | $14.01 | $14.04 | $12.84 | 188,874 |
| 2021-07-16 | $14.15 | $14.19 | $14.12 | $14.12 | $12.91 | 950,775 |
| 2021-07-15 | $14.18 | $14.21 | $14.11 | $14.16 | $12.95 | 317,761 |
| 2021-07-14 | $14.19 | $14.23 | $14.15 | $14.17 | $12.96 | 189,843 |
| 2021-07-13 | $14.23 | $14.23 | $14.17 | $14.19 | $12.98 | 169,067 |
| 2021-07-12 | $14.18 | $14.24 | $14.16 | $14.22 | $13.00 | 268,950 |
| 2021-07-09 | $14.18 | $14.18 | $14.14 | $14.16 | $12.95 | 103,424 |
| 2021-07-08 | $14.14 | $14.15 | $14.12 | $14.15 | $12.94 | 95,930 |
| 2021-07-07 | $14.14 | $14.20 | $14.14 | $14.16 | $12.95 | 149,536 |
| 2021-07-06 | $14.19 | $14.22 | $14.14 | $14.14 | $12.93 | 226,360 |
| 2021-07-02 | $14.15 | $14.22 | $14.10 | $14.17 | $12.96 | 78,920 |
| 2021-07-01 | $14.17 | $14.21 | $14.14 | $14.14 | $12.93 | 102,558 |
| 2021-06-30 | $14.20 | $14.20 | $14.14 | $14.15 | $12.94 | 170,524 |
| 2021-06-29 | $14.13 | $14.17 | $14.13 | $14.17 | $12.96 | 134,617 |
| 2021-06-28 | $14.16 | $14.16 | $14.14 | $14.15 | $12.94 | 64,148 |
| 2021-06-25 | $14.14 | $14.21 | $14.12 | $14.14 | $12.93 | 50,969 |
| 2021-06-24 | $14.17 | $14.18 | $14.13 | $14.15 | $12.94 | 35,356 |
| 2021-06-23 | $14.18 | $14.20 | $14.13 | $14.14 | $12.93 | 66,467 |
| 2021-06-22 | $14.15 | $14.19 | $14.11 | $14.18 | $12.97 | 61,965 |
| 2021-06-21 | $14.19 | $14.21 | $14.18 | $14.20 | $12.91 | 107,939 |
| 2021-06-18 | $14.20 | $14.22 | $14.13 | $14.16 | $12.88 | 59,934 |
| 2021-06-17 | $14.25 | $14.26 | $14.17 | $14.20 | $12.91 | 173,450 |
| 2021-06-16 | $14.27 | $14.30 | $14.22 | $14.22 | $12.93 | 102,301 |
| 2021-06-15 | $14.25 | $14.28 | $14.20 | $14.25 | $12.96 | 106,688 |
| 2021-06-14 | $14.25 | $14.33 | $14.23 | $14.27 | $12.98 | 100,105 |
| 2021-06-11 | $14.25 | $14.32 | $14.21 | $14.23 | $12.94 | 96,218 |
| 2021-06-10 | $14.17 | $14.24 | $14.16 | $14.24 | $12.95 | 93,032 |
| 2021-06-09 | $14.14 | $14.16 | $14.10 | $14.13 | $12.85 | 179,651 |
| 2021-06-08 | $14.12 | $14.14 | $14.10 | $14.12 | $12.84 | 67,376 |
| 2021-06-07 | $14.11 | $14.14 | $14.08 | $14.10 | $12.82 | 162,611 |
| 2021-06-04 | $14.18 | $14.22 | $14.11 | $14.12 | $12.84 | 162,322 |
| 2021-06-03 | $14.20 | $14.20 | $14.14 | $14.15 | $12.87 | 108,201 |
| 2021-06-02 | $14.20 | $14.26 | $14.17 | $14.20 | $12.91 | 101,802 |
| 2021-06-01 | $14.19 | $14.21 | $14.13 | $14.17 | $12.88 | 137,767 |
| 2021-05-28 | $14.15 | $14.19 | $14.12 | $14.19 | $12.90 | 74,070 |
| 2021-05-27 | $14.18 | $14.18 | $14.14 | $14.15 | $12.87 | 90,459 |
| 2021-05-26 | $14.15 | $14.18 | $14.13 | $14.14 | $12.86 | 43,737 |
| 2021-05-25 | $14.12 | $14.20 | $14.11 | $14.12 | $12.84 | 60,616 |
| 2021-05-24 | $14.11 | $14.18 | $14.09 | $14.09 | $12.81 | 78,731 |
| 2021-05-21 | $14.10 | $14.22 | $14.05 | $14.10 | $12.82 | 154,347 |
| 2021-05-20 | $13.93 | $14.54 | $13.93 | $14.08 | $12.80 | 283,238 |
| 2021-05-19 | $13.99 | $14.01 | $13.97 | $13.99 | $12.66 | 102,273 |
| 2021-05-18 | $13.95 | $14.00 | $13.93 | $13.99 | $12.66 | 77,757 |
| 2021-05-17 | $13.93 | $14.01 | $13.93 | $13.94 | $12.62 | 198,425 |
| 2021-05-14 | $14.00 | $14.03 | $13.98 | $13.98 | $12.65 | 75,953 |
| 2021-05-13 | $13.96 | $14.03 | $13.96 | $14.00 | $12.67 | 142,707 |
| 2021-05-12 | $13.93 | $13.94 | $13.86 | $13.88 | $12.56 | 182,598 |
| 2021-05-11 | $13.96 | $13.99 | $13.91 | $13.94 | $12.62 | 93,523 |
| 2021-05-10 | $14.09 | $14.09 | $13.98 | $13.99 | $12.66 | 83,137 |
| 2021-05-07 | $14.14 | $14.14 | $14.04 | $14.05 | $12.72 | 109,457 |
| 2021-05-06 | $14.11 | $14.16 | $14.10 | $14.10 | $12.76 | 77,411 |
| 2021-05-05 | $14.11 | $14.15 | $14.11 | $14.11 | $12.77 | 30,175 |
| 2021-05-04 | $14.06 | $14.13 | $14.02 | $14.10 | $12.76 | 125,379 |
| 2021-05-03 | $13.98 | $14.10 | $13.98 | $14.06 | $12.73 | 69,779 |
| 2021-04-30 | $13.85 | $14.00 | $13.85 | $13.96 | $12.64 | 61,073 |
| 2021-04-29 | $13.97 | $13.98 | $13.84 | $13.88 | $12.56 | 82,122 |
| 2021-04-28 | $13.88 | $14.00 | $13.86 | $13.97 | $12.64 | 76,623 |
| 2021-04-27 | $13.86 | $13.94 | $13.85 | $13.88 | $12.56 | 90,316 |
| 2021-04-26 | $14.00 | $14.04 | $13.85 | $13.86 | $12.55 | 81,100 |
| 2021-04-23 | $14.00 | $14.04 | $13.98 | $13.99 | $12.66 | 60,143 |
| 2021-04-22 | $14.00 | $14.01 | $13.95 | $13.97 | $12.64 | 85,255 |
| 2021-04-21 | $14.06 | $14.12 | $14.03 | $14.03 | $12.64 | 75,289 |
| 2021-04-20 | $14.10 | $14.20 | $14.01 | $14.03 | $12.64 | 128,571 |
| 2021-04-19 | $14.05 | $14.11 | $14.04 | $14.08 | $12.69 | 91,871 |
| 2021-04-16 | $14.03 | $14.07 | $14.00 | $14.00 | $12.61 | 88,044 |
| 2021-04-15 | $14.08 | $14.15 | $14.01 | $14.04 | $12.65 | 63,823 |
| 2021-04-14 | $14.01 | $14.11 | $14.01 | $14.06 | $12.67 | 82,176 |
| 2021-04-13 | $14.07 | $14.08 | $13.98 | $14.03 | $12.64 | 104,410 |
| 2021-04-12 | $14.01 | $14.09 | $13.99 | $14.05 | $12.66 | 148,169 |
| 2021-04-09 | $14.02 | $14.06 | $13.99 | $14.01 | $12.62 | 77,803 |
| 2021-04-08 | $13.93 | $14.03 | $13.90 | $14.02 | $12.63 | 157,322 |
| 2021-04-07 | $13.88 | $13.93 | $13.86 | $13.89 | $12.51 | 66,671 |
| 2021-04-06 | $13.86 | $13.89 | $13.82 | $13.88 | $12.51 | 137,604 |
| 2021-04-05 | $13.88 | $13.88 | $13.82 | $13.84 | $12.47 | 313,905 |
| 2021-04-01 | $13.82 | $13.91 | $13.80 | $13.86 | $12.49 | 334,540 |
| 2021-03-31 | $13.89 | $13.91 | $13.76 | $13.79 | $12.42 | 241,754 |
| 2021-03-30 | $13.86 | $13.86 | $13.82 | $13.85 | $12.48 | 55,551 |
| 2021-03-29 | $13.85 | $13.87 | $13.79 | $13.84 | $12.47 | 129,024 |
| 2021-03-26 | $13.80 | $13.86 | $13.80 | $13.85 | $12.48 | 55,028 |
| 2021-03-25 | $13.78 | $13.80 | $13.68 | $13.78 | $12.41 | 66,631 |
| 2021-03-24 | $13.80 | $13.80 | $13.75 | $13.78 | $12.41 | 107,612 |
| 2021-03-23 | $13.73 | $13.77 | $13.69 | $13.75 | $12.39 | 244,382 |
| 2021-03-22 | $13.82 | $13.88 | $13.76 | $13.77 | $12.35 | 261,065 |
| 2021-03-19 | $13.84 | $13.85 | $13.75 | $13.79 | $12.37 | 95,280 |
| 2021-03-18 | $13.82 | $13.94 | $13.79 | $13.80 | $12.37 | 83,607 |
| 2021-03-17 | $13.89 | $13.91 | $13.82 | $13.83 | $12.40 | 89,156 |
| 2021-03-16 | $13.81 | $13.87 | $13.77 | $13.87 | $12.44 | 59,337 |
| 2021-03-15 | $13.66 | $13.84 | $13.63 | $13.78 | $12.36 | 200,334 |
| 2021-03-12 | $13.71 | $13.72 | $13.60 | $13.61 | $12.20 | 86,499 |
| 2021-03-11 | $13.73 | $13.76 | $13.68 | $13.69 | $12.28 | 334,670 |
| 2021-03-10 | $13.68 | $13.72 | $13.63 | $13.67 | $12.26 | 139,694 |
| 2021-03-09 | $13.54 | $13.67 | $13.54 | $13.65 | $12.24 | 108,334 |
| 2021-03-08 | $13.53 | $13.59 | $13.52 | $13.54 | $12.14 | 171,855 |
| 2021-03-05 | $13.44 | $13.54 | $13.40 | $13.53 | $12.13 | 85,810 |
| 2021-03-04 | $13.43 | $13.49 | $13.40 | $13.44 | $12.05 | 133,127 |
| 2021-03-03 | $13.38 | $13.56 | $13.37 | $13.47 | $12.08 | 107,904 |
| 2021-03-02 | $13.41 | $13.48 | $13.39 | $13.41 | $12.02 | 120,486 |
| 2021-03-01 | $13.45 | $13.59 | $13.44 | $13.44 | $12.05 | 108,184 |
| 2021-02-26 | $13.38 | $13.51 | $13.38 | $13.44 | $12.05 | 157,572 |
| 2021-02-25 | $13.36 | $13.47 | $13.32 | $13.32 | $11.94 | 189,528 |
| 2021-02-24 | $13.30 | $13.41 | $13.27 | $13.39 | $12.01 | 128,757 |
| 2021-02-23 | $13.35 | $13.38 | $13.23 | $13.29 | $11.92 | 110,257 |
| 2021-02-22 | $13.42 | $13.45 | $13.35 | $13.35 | $11.97 | 147,303 |
| 2021-02-19 | $13.42 | $13.47 | $13.37 | $13.37 | $11.99 | 138,050 |
| 2021-02-18 | $13.49 | $13.50 | $13.33 | $13.35 | $11.97 | 116,085 |
| 2021-02-17 | $13.50 | $13.57 | $13.42 | $13.56 | $12.10 | 44,733 |
| 2021-02-16 | $13.56 | $13.61 | $13.41 | $13.49 | $12.04 | 115,193 |
| 2021-02-12 | $13.63 | $13.63 | $13.56 | $13.57 | $12.11 | 67,605 |
| 2021-02-11 | $13.60 | $13.62 | $13.58 | $13.61 | $12.14 | 56,589 |
| 2021-02-10 | $13.65 | $13.65 | $13.52 | $13.56 | $12.10 | 52,438 |
| 2021-02-09 | $13.49 | $13.61 | $13.48 | $13.60 | $12.14 | 105,474 |
| 2021-02-08 | $13.50 | $13.54 | $13.46 | $13.47 | $12.02 | 67,876 |
| 2021-02-05 | $13.46 | $13.47 | $13.37 | $13.43 | $11.98 | 219,181 |
| 2021-02-04 | $13.49 | $13.54 | $13.45 | $13.46 | $12.01 | 127,011 |
| 2021-02-03 | $13.48 | $13.58 | $13.46 | $13.51 | $12.06 | 69,994 |
| 2021-02-02 | $13.45 | $13.53 | $13.42 | $13.45 | $12.00 | 73,118 |
| 2021-02-01 | $13.34 | $13.44 | $13.32 | $13.42 | $11.98 | 67,107 |
| 2021-01-29 | $13.27 | $13.32 | $13.25 | $13.29 | $11.86 | 124,854 |
| 2021-01-28 | $13.24 | $13.31 | $13.21 | $13.24 | $11.81 | 141,904 |
| 2021-01-27 | $13.36 | $13.36 | $13.21 | $13.25 | $11.82 | 41,203 |
| 2021-01-26 | $13.32 | $13.40 | $13.30 | $13.35 | $11.91 | 69,078 |
| 2021-01-25 | $13.39 | $13.39 | $13.29 | $13.34 | $11.90 | 109,136 |
| 2021-01-22 | $13.53 | $13.57 | $13.36 | $13.36 | $11.92 | 58,343 |
| 2021-01-21 | $13.52 | $13.56 | $13.44 | $13.53 | $12.07 | 137,396 |
| 2021-01-20 | $13.44 | $13.54 | $13.44 | $13.48 | $12.03 | 180,572 |
| 2021-01-19 | $13.36 | $13.47 | $13.26 | $13.46 | $12.01 | 123,675 |
| 2021-01-15 | $13.42 | $13.44 | $13.31 | $13.31 | $11.88 | 92,207 |
| 2021-01-14 | $13.30 | $13.42 | $13.22 | $13.42 | $11.98 | 73,545 |
| 2021-01-13 | $13.29 | $13.34 | $13.22 | $13.27 | $11.84 | 143,527 |
| 2021-01-12 | $13.16 | $13.26 | $13.09 | $13.26 | $11.83 | 98,422 |
| 2021-01-11 | $13.07 | $13.16 | $13.05 | $13.13 | $11.72 | 68,853 |
| 2021-01-08 | $13.04 | $13.11 | $12.96 | $13.07 | $11.66 | 365,142 |
| 2021-01-07 | $12.99 | $13.05 | $12.95 | $13.03 | $11.63 | 61,105 |
| 2021-01-06 | $12.87 | $13.01 | $12.84 | $12.96 | $11.56 | 503,497 |
| 2021-01-05 | $12.67 | $12.91 | $12.67 | $12.89 | $11.50 | 496,565 |
| 2021-01-04 | $12.83 | $12.83 | $12.61 | $12.66 | $11.30 | 522,062 |
| 2020-12-31 | $12.80 | $12.81 | $12.73 | $12.73 | $11.36 | 383,117 |
| 2020-12-30 | $12.83 | $12.83 | $12.76 | $12.80 | $11.42 | 255,031 |
| 2020-12-29 | $12.81 | $12.87 | $12.70 | $12.81 | $11.43 | 180,539 |
| 2020-12-28 | $12.97 | $12.97 | $12.81 | $12.87 | $11.43 | 317,348 |
| 2020-12-24 | $12.99 | $13.01 | $12.98 | $12.99 | $11.53 | 52,646 |
| 2020-12-23 | $12.83 | $12.99 | $12.83 | $12.98 | $11.52 | 107,852 |
| 2020-12-22 | $12.95 | $13.02 | $12.79 | $12.87 | $11.37 | 112,816 |
| 2020-12-21 | $12.92 | $12.94 | $12.87 | $12.94 | $11.43 | 89,710 |
| 2020-12-18 | $13.06 | $13.07 | $13.00 | $13.00 | $11.48 | 98,501 |
| 2020-12-17 | $12.94 | $13.05 | $12.94 | $13.01 | $11.49 | 109,234 |
| 2020-12-16 | $12.88 | $12.97 | $12.81 | $12.91 | $11.40 | 161,706 |
| 2020-12-15 | $12.78 | $12.89 | $12.75 | $12.88 | $11.38 | 101,078 |
| 2020-12-14 | $12.84 | $12.86 | $12.76 | $12.79 | $11.30 | 54,945 |
| 2020-12-11 | $12.92 | $12.93 | $12.78 | $12.78 | $11.29 | 89,345 |
| 2020-12-10 | $12.88 | $12.94 | $12.85 | $12.92 | $11.41 | 135,887 |
| 2020-12-09 | $12.85 | $12.92 | $12.82 | $12.89 | $11.39 | 116,782 |
| 2020-12-08 | $12.77 | $12.88 | $12.76 | $12.84 | $11.34 | 212,694 |
| 2020-12-07 | $12.90 | $12.99 | $12.77 | $12.86 | $11.36 | 123,025 |
| 2020-12-04 | $13.00 | $13.03 | $12.90 | $12.96 | $11.45 | 44,699 |
| 2020-12-03 | $13.01 | $13.06 | $12.95 | $13.01 | $11.49 | 103,116 |
| 2020-12-02 | $12.84 | $13.06 | $12.82 | $13.06 | $11.54 | 112,893 |
| 2020-12-01 | $12.74 | $12.88 | $12.73 | $12.87 | $11.37 | 70,039 |
| 2020-11-30 | $12.79 | $12.80 | $12.66 | $12.74 | $11.25 | 91,899 |
| 2020-11-27 | $12.62 | $12.75 | $12.61 | $12.75 | $11.26 | 42,577 |
| 2020-11-25 | $12.68 | $12.75 | $12.57 | $12.62 | $11.15 | 117,570 |
| 2020-11-24 | $12.60 | $12.75 | $12.58 | $12.73 | $11.24 | 104,976 |
| 2020-11-23 | $12.60 | $12.60 | $12.56 | $12.60 | $11.13 | 50,933 |
| 2020-11-20 | $12.57 | $12.60 | $12.54 | $12.60 | $11.13 | 34,709 |
| 2020-11-19 | $12.57 | $12.61 | $12.54 | $12.60 | $11.07 | 37,489 |
| 2020-11-18 | $12.58 | $12.59 | $12.53 | $12.55 | $11.03 | 160,897 |
| 2020-11-17 | $12.55 | $12.60 | $12.52 | $12.57 | $11.05 | 49,086 |
| 2020-11-16 | $12.66 | $12.74 | $12.53 | $12.53 | $11.01 | 141,513 |
| 2020-11-13 | $12.52 | $12.73 | $12.51 | $12.71 | $11.17 | 59,679 |
| 2020-11-12 | $12.55 | $12.55 | $12.44 | $12.47 | $10.96 | 49,314 |
| 2020-11-11 | $12.37 | $12.49 | $12.37 | $12.46 | $10.95 | 53,531 |
| 2020-11-10 | $12.43 | $12.50 | $12.35 | $12.36 | $10.86 | 44,776 |
| 2020-11-09 | $12.42 | $12.52 | $12.33 | $12.39 | $10.89 | 76,863 |
| 2020-11-06 | $12.22 | $12.31 | $12.16 | $12.27 | $10.78 | 31,624 |
| 2020-11-05 | $12.12 | $12.24 | $12.12 | $12.23 | $10.75 | 48,697 |
| 2020-11-04 | $12.10 | $12.17 | $12.09 | $12.09 | $10.63 | 76,736 |
| 2020-11-03 | $12.05 | $12.05 | $11.97 | $12.02 | $10.56 | 47,890 |
| 2020-11-02 | $11.92 | $12.01 | $11.90 | $11.97 | $10.52 | 56,253 |
| 2020-10-30 | $11.85 | $11.90 | $11.81 | $11.90 | $10.46 | 81,293 |
| 2020-10-29 | $12.04 | $12.08 | $11.89 | $11.89 | $10.45 | 169,886 |
| 2020-10-28 | $12.19 | $12.26 | $12.07 | $12.08 | $10.62 | 148,275 |
| 2020-10-27 | $12.34 | $12.38 | $12.32 | $12.33 | $10.84 | 62,085 |
| 2020-10-26 | $12.38 | $12.45 | $12.28 | $12.37 | $10.87 | 87,487 |
| 2020-10-23 | $12.42 | $12.52 | $12.40 | $12.43 | $10.92 | 77,304 |
| 2020-10-22 | $12.32 | $12.44 | $12.26 | $12.42 | $10.92 | 89,870 |
| 2020-10-21 | $12.35 | $12.42 | $12.33 | $12.42 | $10.86 | 71,491 |
| 2020-10-20 | $12.41 | $12.43 | $12.37 | $12.39 | $10.83 | 83,902 |
| 2020-10-19 | $12.36 | $12.45 | $12.31 | $12.40 | $10.84 | 100,096 |
| 2020-10-16 | $12.30 | $12.41 | $12.22 | $12.32 | $10.77 | 109,770 |
| 2020-10-15 | $12.35 | $12.42 | $12.29 | $12.32 | $10.77 | 57,641 |
| 2020-10-14 | $12.35 | $12.45 | $12.35 | $12.42 | $10.86 | 110,838 |
| 2020-10-13 | $12.29 | $12.38 | $12.29 | $12.37 | $10.82 | 61,137 |
| 2020-10-12 | $12.26 | $12.33 | $12.22 | $12.33 | $10.78 | 72,354 |
| 2020-10-09 | $12.20 | $12.28 | $12.20 | $12.21 | $10.68 | 137,230 |
| 2020-10-08 | $11.92 | $12.23 | $11.92 | $12.20 | $10.67 | 364,538 |
| 2020-10-07 | $11.94 | $11.98 | $11.91 | $11.92 | $10.42 | 264,568 |
| 2020-10-06 | $11.86 | $11.92 | $11.85 | $11.91 | $10.41 | 83,072 |
| 2020-10-05 | $11.80 | $11.90 | $11.77 | $11.90 | $10.40 | 89,428 |
| 2020-10-02 | $11.64 | $11.82 | $11.64 | $11.77 | $10.29 | 96,278 |
| 2020-10-01 | $11.70 | $11.78 | $11.70 | $11.74 | $10.26 | 67,815 |
| 2020-09-30 | $11.74 | $11.79 | $11.63 | $11.63 | $10.17 | 139,399 |
| 2020-09-29 | $11.69 | $11.70 | $11.65 | $11.69 | $10.22 | 85,541 |
| 2020-09-28 | $11.70 | $11.72 | $11.67 | $11.69 | $10.22 | 62,490 |
| 2020-09-25 | $11.64 | $11.73 | $11.62 | $11.69 | $10.22 | 151,537 |
| 2020-09-24 | $11.72 | $11.73 | $11.64 | $11.70 | $10.23 | 61,237 |
| 2020-09-23 | $11.83 | $11.87 | $11.69 | $11.74 | $10.26 | 84,006 |
| 2020-09-22 | $11.85 | $11.90 | $11.83 | $11.85 | $10.36 | 68,158 |
| 2020-09-21 | $12.01 | $12.05 | $11.91 | $11.91 | $10.36 | 63,492 |
| 2020-09-18 | $12.02 | $12.07 | $12.01 | $12.07 | $10.50 | 32,293 |
| 2020-09-17 | $12.04 | $12.07 | $11.99 | $11.99 | $10.43 | 52,319 |
| 2020-09-16 | $12.05 | $12.11 | $12.05 | $12.09 | $10.51 | 53,584 |
| 2020-09-15 | $12.05 | $12.09 | $11.85 | $12.06 | $10.49 | 64,151 |
| 2020-09-14 | $11.99 | $12.10 | $11.95 | $12.00 | $10.43 | 87,119 |
| 2020-09-11 | $11.89 | $11.96 | $11.89 | $11.94 | $10.38 | 27,718 |
| 2020-09-10 | $11.87 | $11.94 | $11.87 | $11.91 | $10.36 | 80,052 |
| 2020-09-09 | $11.82 | $11.91 | $11.81 | $11.87 | $10.32 | 59,263 |
| 2020-09-08 | $11.73 | $11.83 | $11.72 | $11.83 | $10.29 | 89,664 |
| 2020-09-04 | $11.76 | $11.85 | $11.75 | $11.81 | $10.27 | 69,023 |
| 2020-09-03 | $11.89 | $11.92 | $11.78 | $11.83 | $10.29 | 66,538 |
| 2020-09-02 | $11.95 | $11.95 | $11.84 | $11.93 | $10.37 | 62,736 |
| 2020-09-01 | $11.83 | $11.95 | $11.83 | $11.93 | $10.37 | 43,835 |
| 2020-08-31 | $11.82 | $11.88 | $11.78 | $11.88 | $10.33 | 109,482 |
| 2020-08-28 | $11.79 | $11.81 | $11.76 | $11.79 | $10.25 | 114,144 |
| 2020-08-27 | $11.75 | $11.82 | $11.73 | $11.79 | $10.25 | 96,149 |
| 2020-08-26 | $11.72 | $11.77 | $11.70 | $11.74 | $10.21 | 134,868 |
| 2020-08-25 | $11.77 | $11.79 | $11.70 | $11.73 | $10.20 | 125,740 |
| 2020-08-24 | $11.89 | $11.92 | $11.74 | $11.77 | $10.23 | 109,100 |
| 2020-08-21 | $11.86 | $11.89 | $11.75 | $11.85 | $10.30 | 131,479 |
| 2020-08-20 | $11.89 | $11.99 | $11.84 | $11.96 | $10.34 | 98,399 |
| 2020-08-19 | $11.82 | $11.91 | $11.82 | $11.90 | $10.29 | 73,693 |
| 2020-08-18 | $11.78 | $11.86 | $11.78 | $11.84 | $10.24 | 76,897 |
| 2020-08-17 | $11.82 | $11.85 | $11.78 | $11.81 | $10.21 | 50,380 |
| 2020-08-14 | $11.81 | $11.84 | $11.76 | $11.79 | $10.20 | 49,477 |
| 2020-08-13 | $11.90 | $11.91 | $11.80 | $11.83 | $10.23 | 56,044 |
| 2020-08-12 | $11.82 | $11.87 | $11.81 | $11.86 | $10.26 | 67,360 |
| 2020-08-11 | $11.83 | $11.88 | $11.79 | $11.82 | $10.22 | 95,858 |
| 2020-08-10 | $11.70 | $11.77 | $11.69 | $11.76 | $10.17 | 63,374 |
| 2020-08-07 | $11.64 | $11.69 | $11.60 | $11.68 | $10.10 | 91,887 |
| 2020-08-06 | $11.72 | $11.72 | $11.65 | $11.66 | $10.08 | 71,442 |
| 2020-08-05 | $11.62 | $11.71 | $11.62 | $11.70 | $10.12 | 67,474 |
| 2020-08-04 | $11.60 | $11.68 | $11.60 | $11.66 | $10.08 | 129,737 |
| 2020-08-03 | $11.56 | $11.62 | $11.51 | $11.58 | $10.01 | 108,538 |
| 2020-07-31 | $11.56 | $11.56 | $11.47 | $11.54 | $9.98 | 58,521 |
| 2020-07-30 | $11.54 | $11.54 | $11.45 | $11.54 | $9.98 | 78,337 |
| 2020-07-29 | $11.44 | $11.57 | $11.43 | $11.56 | $10.00 | 148,866 |
| 2020-07-28 | $11.38 | $11.47 | $11.36 | $11.44 | $9.89 | 122,349 |
| 2020-07-27 | $11.35 | $11.43 | $11.32 | $11.42 | $9.88 | 79,751 |
| 2020-07-24 | $11.27 | $11.34 | $11.23 | $11.33 | $9.80 | 103,722 |
| 2020-07-23 | $11.26 | $11.27 | $11.21 | $11.25 | $9.73 | 72,075 |
| 2020-07-22 | $11.37 | $11.39 | $11.27 | $11.30 | $9.72 | 138,925 |
| 2020-07-21 | $11.37 | $11.43 | $11.35 | $11.41 | $9.81 | 73,287 |
| 2020-07-20 | $11.30 | $11.35 | $11.28 | $11.35 | $9.76 | 67,235 |
| 2020-07-17 | $11.26 | $11.30 | $11.23 | $11.26 | $9.68 | 60,923 |
| 2020-07-16 | $11.29 | $11.34 | $11.28 | $11.29 | $9.71 | 30,269 |
| 2020-07-15 | $11.29 | $11.36 | $11.29 | $11.32 | $9.73 | 92,093 |
| 2020-07-14 | $11.26 | $11.30 | $11.22 | $11.30 | $9.72 | 56,009 |
| 2020-07-13 | $11.20 | $11.27 | $11.20 | $11.24 | $9.66 | 59,799 |
| 2020-07-10 | $11.10 | $11.18 | $11.09 | $11.17 | $9.60 | 131,799 |
| 2020-07-09 | $11.21 | $11.26 | $11.11 | $11.14 | $9.58 | 126,764 |
| 2020-07-08 | $11.27 | $11.30 | $11.20 | $11.21 | $9.64 | 63,623 |
| 2020-07-07 | $11.27 | $11.32 | $11.24 | $11.24 | $9.66 | 109,628 |
| 2020-07-06 | $11.46 | $11.46 | $11.30 | $11.34 | $9.75 | 112,567 |
| 2020-07-02 | $11.45 | $11.48 | $11.39 | $11.40 | $9.80 | 126,085 |
| 2020-07-01 | $11.30 | $11.42 | $11.25 | $11.42 | $9.82 | 76,575 |
| 2020-06-30 | $11.17 | $11.33 | $11.10 | $11.32 | $9.73 | 250,636 |
| 2020-06-29 | $11.14 | $11.20 | $11.11 | $11.15 | $9.59 | 50,285 |
| 2020-06-26 | $11.26 | $11.28 | $11.15 | $11.17 | $9.60 | 58,195 |
| 2020-06-25 | $11.26 | $11.29 | $11.22 | $11.23 | $9.66 | 44,354 |
| 2020-06-24 | $11.36 | $11.40 | $11.26 | $11.28 | $9.70 | 98,010 |
| 2020-06-23 | $11.38 | $11.40 | $11.33 | $11.36 | $9.77 | 97,229 |
| 2020-06-22 | $11.38 | $11.43 | $11.32 | $11.35 | $9.76 | 76,087 |
| 2020-06-19 | $11.51 | $11.54 | $11.44 | $11.45 | $9.79 | 80,953 |
| 2020-06-18 | $11.58 | $11.68 | $11.49 | $11.51 | $9.84 | 77,870 |
| 2020-06-17 | $11.61 | $11.70 | $11.57 | $11.58 | $9.90 | 96,959 |
| 2020-06-16 | $11.68 | $11.75 | $11.63 | $11.63 | $9.94 | 120,328 |
| 2020-06-15 | $11.40 | $11.59 | $11.40 | $11.57 | $9.89 | 24,608 |
| 2020-06-12 | $11.53 | $11.62 | $11.47 | $11.59 | $9.91 | 128,527 |
| 2020-06-11 | $11.49 | $11.59 | $11.34 | $11.39 | $9.74 | 158,564 |
| 2020-06-10 | $11.71 | $11.75 | $11.65 | $11.70 | $10.00 | 64,240 |
| 2020-06-09 | $11.60 | $11.72 | $11.60 | $11.70 | $10.00 | 68,018 |
| 2020-06-08 | $11.57 | $11.69 | $11.57 | $11.64 | $9.95 | 100,288 |
| 2020-06-05 | $11.71 | $11.74 | $11.55 | $11.56 | $9.88 | 187,682 |
| 2020-06-04 | $11.61 | $11.64 | $11.55 | $11.57 | $9.89 | 91,989 |
| 2020-06-03 | $11.45 | $11.70 | $11.45 | $11.61 | $9.93 | 120,559 |
| 2020-06-02 | $11.38 | $11.45 | $11.35 | $11.42 | $9.76 | 72,980 |
| 2020-06-01 | $11.21 | $11.40 | $11.16 | $11.38 | $9.73 | 58,954 |
| 2020-05-29 | $11.15 | $11.24 | $11.15 | $11.19 | $9.57 | 85,814 |
| 2020-05-28 | $11.07 | $11.20 | $11.05 | $11.12 | $9.51 | 125,226 |
| 2020-05-27 | $11.10 | $11.12 | $10.96 | $11.05 | $9.45 | 317,808 |
| 2020-05-26 | $11.00 | $11.05 | $10.93 | $10.93 | $9.35 | 89,794 |
| 2020-05-22 | $10.89 | $10.92 | $10.86 | $10.90 | $9.32 | 106,761 |
| 2020-05-21 | $10.80 | $10.89 | $10.77 | $10.88 | $9.30 | 151,099 |
| 2020-05-20 | $10.70 | $10.87 | $10.70 | $10.87 | $9.24 | 172,208 |
| 2020-05-19 | $10.58 | $10.67 | $10.58 | $10.66 | $9.06 | 119,870 |
| 2020-05-18 | $10.56 | $10.64 | $10.50 | $10.60 | $9.01 | 87,884 |
| 2020-05-15 | $10.43 | $10.50 | $10.41 | $10.41 | $8.85 | 53,750 |
| 2020-05-14 | $10.48 | $10.51 | $10.43 | $10.46 | $8.89 | 79,963 |
| 2020-05-13 | $10.61 | $10.64 | $10.51 | $10.55 | $8.97 | 132,818 |
| 2020-05-12 | $10.56 | $10.63 | $10.56 | $10.61 | $9.02 | 74,696 |
| 2020-05-11 | $10.53 | $10.62 | $10.53 | $10.56 | $8.98 | 79,481 |
| 2020-05-08 | $10.55 | $10.62 | $10.54 | $10.60 | $9.01 | 79,641 |
| 2020-05-07 | $10.50 | $10.59 | $10.46 | $10.47 | $8.90 | 112,990 |
| 2020-05-06 | $10.44 | $10.55 | $10.43 | $10.44 | $8.87 | 97,253 |
| 2020-05-05 | $10.34 | $10.45 | $10.34 | $10.40 | $8.84 | 220,360 |
| 2020-05-04 | $10.25 | $10.28 | $10.18 | $10.28 | $8.74 | 197,485 |
| 2020-05-01 | $10.30 | $10.36 | $10.20 | $10.29 | $8.75 | 128,572 |
| 2020-04-30 | $10.48 | $10.57 | $10.35 | $10.39 | $8.83 | 698,036 |
| 2020-04-29 | $10.48 | $10.65 | $10.44 | $10.55 | $8.97 | 86,792 |
| 2020-04-28 | $10.45 | $10.53 | $10.45 | $10.47 | $8.90 | 163,012 |
| 2020-04-27 | $10.53 | $10.55 | $10.43 | $10.45 | $8.88 | 80,291 |
| 2020-04-24 | $10.50 | $10.56 | $10.43 | $10.56 | $8.98 | 99,298 |
| 2020-04-23 | $10.57 | $10.57 | $10.43 | $10.51 | $8.93 | 139,250 |
| 2020-04-22 | $10.60 | $10.64 | $10.45 | $10.59 | $9.00 | 178,119 |
| 2020-04-21 | $10.46 | $10.62 | $10.36 | $10.60 | $8.95 | 196,844 |
| 2020-04-20 | $10.52 | $10.82 | $10.52 | $10.56 | $8.92 | 160,425 |
| 2020-04-17 | $10.59 | $10.80 | $10.55 | $10.69 | $9.03 | 306,593 |
| 2020-04-16 | $10.52 | $10.53 | $10.37 | $10.50 | $8.87 | 189,572 |
| 2020-04-15 | $10.49 | $10.57 | $10.37 | $10.53 | $8.89 | 116,533 |
| 2020-04-14 | $10.61 | $10.99 | $10.52 | $10.58 | $8.94 | 343,084 |
| 2020-04-13 | $10.81 | $10.82 | $10.25 | $10.42 | $8.80 | 141,427 |
| 2020-04-09 | $10.80 | $11.29 | $10.46 | $10.75 | $9.08 | 253,130 |
| 2020-04-08 | $10.13 | $10.73 | $10.13 | $10.53 | $8.89 | 209,114 |
| 2020-04-07 | $10.02 | $10.32 | $10.02 | $10.12 | $8.55 | 267,507 |
| 2020-04-06 | $9.49 | $9.95 | $9.49 | $9.87 | $8.34 | 250,174 |
| 2020-04-03 | $9.60 | $9.66 | $9.00 | $9.44 | $7.97 | 301,808 |
| 2020-04-02 | $9.41 | $9.74 | $9.25 | $9.72 | $8.21 | 274,392 |
| 2020-04-01 | $9.71 | $9.79 | $9.41 | $9.49 | $8.02 | 233,561 |
| 2020-03-31 | $9.59 | $10.01 | $9.56 | $9.88 | $8.34 | 445,841 |
| 2020-03-30 | $9.40 | $9.63 | $9.35 | $9.55 | $8.07 | 227,748 |
| 2020-03-27 | $9.22 | $9.58 | $9.12 | $9.47 | $8.00 | 342,761 |
| 2020-03-26 | $8.91 | $9.59 | $8.91 | $9.40 | $7.94 | 293,179 |
| 2020-03-25 | $8.32 | $9.37 | $8.32 | $9.09 | $7.68 | 855,761 |
| 2020-03-24 | $8.17 | $8.52 | $8.04 | $8.36 | $7.06 | 731,171 |
| 2020-03-23 | $8.10 | $8.47 | $7.79 | $7.91 | $6.68 | 1,209,180 |
| 2020-03-20 | $8.41 | $9.11 | $8.37 | $8.40 | $7.03 | 1,146,738 |
| 2020-03-19 | $7.71 | $8.37 | $7.20 | $8.29 | $6.93 | 1,039,410 |
| 2020-03-18 | $9.86 | $9.94 | $8.10 | $8.10 | $6.77 | 1,097,247 |
| 2020-03-17 | $9.89 | $10.39 | $9.77 | $10.35 | $8.66 | 352,068 |
| 2020-03-16 | $10.03 | $10.24 | $9.77 | $9.95 | $8.32 | 343,091 |
| 2020-03-13 | $10.72 | $11.23 | $10.63 | $10.86 | $9.08 | 617,152 |
| 2020-03-12 | $11.19 | $11.19 | $10.28 | $10.48 | $8.76 | 584,459 |
| 2020-03-11 | $11.82 | $11.85 | $11.47 | $11.49 | $9.61 | 443,258 |
| 2020-03-10 | $12.27 | $12.27 | $11.77 | $11.95 | $9.99 | 486,117 |
| 2020-03-09 | $12.44 | $12.45 | $11.90 | $12.01 | $10.04 | 371,291 |
| 2020-03-06 | $12.81 | $12.94 | $12.55 | $12.94 | $10.82 | 416,367 |
| 2020-03-05 | $13.20 | $13.20 | $12.93 | $13.02 | $10.89 | 141,027 |
| 2020-03-04 | $13.13 | $13.37 | $13.03 | $13.28 | $11.11 | 175,318 |
| 2020-03-03 | $13.10 | $13.23 | $13.04 | $13.06 | $10.92 | 135,533 |
| 2020-03-02 | $12.85 | $13.17 | $12.67 | $13.12 | $10.97 | 516,720 |
| 2020-02-28 | $12.78 | $12.85 | $12.61 | $12.85 | $10.75 | 414,071 |
| 2020-02-27 | $13.20 | $13.20 | $12.63 | $12.94 | $10.82 | 730,776 |
| 2020-02-26 | $13.22 | $13.34 | $13.22 | $13.30 | $11.12 | 93,637 |
| 2020-02-25 | $13.37 | $13.42 | $13.22 | $13.25 | $11.08 | 138,657 |
| 2020-02-24 | $13.57 | $13.59 | $13.28 | $13.34 | $11.16 | 288,547 |
| 2020-02-21 | $13.62 | $13.64 | $13.61 | $13.63 | $11.40 | 299,912 |
| 2020-02-20 | $13.61 | $13.63 | $13.61 | $13.63 | $11.40 | 42,586 |
| 2020-02-19 | $13.66 | $13.69 | $13.65 | $13.68 | $11.37 | 128,319 |
| 2020-02-18 | $13.57 | $13.64 | $13.56 | $13.64 | $11.34 | 62,039 |
| 2020-02-14 | $13.49 | $13.57 | $13.48 | $13.57 | $11.28 | 79,368 |
| 2020-02-13 | $13.54 | $13.57 | $13.47 | $13.47 | $11.20 | 92,696 |
| 2020-02-12 | $13.63 | $13.64 | $13.54 | $13.56 | $11.27 | 135,341 |
| 2020-02-11 | $13.65 | $13.69 | $13.59 | $13.60 | $11.30 | 105,089 |
| 2020-02-10 | $13.65 | $13.68 | $13.63 | $13.65 | $11.35 | 74,052 |
| 2020-02-07 | $13.56 | $13.63 | $13.56 | $13.63 | $11.33 | 44,992 |
| 2020-02-06 | $13.52 | $13.57 | $13.50 | $13.57 | $11.28 | 130,537 |
| 2020-02-05 | $13.56 | $13.59 | $13.52 | $13.52 | $11.24 | 120,668 |
| 2020-02-04 | $13.68 | $13.71 | $13.51 | $13.52 | $11.24 | 368,298 |
| 2020-02-03 | $13.65 | $13.71 | $13.65 | $13.66 | $11.35 | 99,465 |
| 2020-01-31 | $13.74 | $13.76 | $13.68 | $13.69 | $11.38 | 75,862 |
| 2020-01-30 | $13.68 | $13.76 | $13.66 | $13.76 | $11.44 | 82,327 |
| 2020-01-29 | $13.75 | $13.76 | $13.70 | $13.70 | $11.39 | 107,797 |
| 2020-01-28 | $13.53 | $13.71 | $13.53 | $13.70 | $11.39 | 141,397 |
| 2020-01-27 | $13.69 | $13.73 | $13.53 | $13.53 | $11.25 | 154,599 |
| 2020-01-24 | $13.84 | $13.85 | $13.78 | $13.79 | $11.46 | 161,692 |
| 2020-01-23 | $13.83 | $13.84 | $13.80 | $13.80 | $11.47 | 205,266 |
| 2020-01-22 | $13.75 | $13.88 | $13.75 | $13.86 | $11.52 | 192,541 |
| 2020-01-21 | $13.78 | $13.85 | $13.73 | $13.73 | $11.41 | 262,103 |
| 2020-01-17 | $13.74 | $13.89 | $13.74 | $13.78 | $11.45 | 154,081 |
| 2020-01-16 | $13.77 | $13.85 | $13.73 | $13.77 | $11.45 | 135,801 |
| 2020-01-15 | $13.68 | $13.77 | $13.66 | $13.74 | $11.42 | 155,270 |
| 2020-01-14 | $13.67 | $13.69 | $13.63 | $13.68 | $11.37 | 78,339 |
| 2020-01-13 | $13.60 | $13.67 | $13.60 | $13.67 | $11.36 | 126,608 |
| 2020-01-10 | $13.60 | $13.64 | $13.57 | $13.60 | $11.30 | 193,390 |
| 2020-01-09 | $13.60 | $13.60 | $13.56 | $13.59 | $11.30 | 149,613 |
| 2020-01-08 | $13.52 | $13.62 | $13.52 | $13.61 | $11.31 | 114,959 |
| 2020-01-07 | $13.52 | $13.55 | $13.50 | $13.52 | $11.24 | 180,999 |
| 2020-01-06 | $13.54 | $13.57 | $13.48 | $13.55 | $11.26 | 741,950 |
| 2020-01-03 | $13.54 | $13.57 | $13.48 | $13.55 | $11.26 | 711,157 |
| 2020-01-02 | $13.60 | $13.60 | $13.51 | $13.56 | $11.27 | 773,137 |
| 2019-12-31 | $13.51 | $13.58 | $13.49 | $13.55 | $11.26 | 247,075 |
| 2019-12-30 | $13.53 | $13.63 | $13.50 | $13.51 | $11.23 | 218,895 |
| 2019-12-27 | $13.45 | $13.57 | $13.43 | $13.55 | $11.26 | 406,194 |
| 2019-12-26 | $13.40 | $13.48 | $13.40 | $13.48 | $11.09 | 139,134 |
| 2019-12-24 | $13.40 | $13.46 | $13.39 | $13.44 | $11.06 | 63,020 |
| 2019-12-23 | $13.43 | $13.44 | $13.35 | $13.40 | $11.03 | 148,960 |
| 2019-12-20 | $13.40 | $13.50 | $13.40 | $13.50 | $11.04 | 244,321 |
| 2019-12-19 | $13.35 | $13.40 | $13.35 | $13.39 | $10.95 | 204,206 |
| 2019-12-18 | $13.29 | $13.36 | $13.29 | $13.35 | $10.92 | 155,137 |
| 2019-12-17 | $13.27 | $13.35 | $13.27 | $13.33 | $10.90 | 205,182 |
| 2019-12-16 | $13.18 | $13.27 | $13.18 | $13.26 | $10.84 | 265,938 |
| 2019-12-13 | $13.19 | $13.22 | $13.17 | $13.18 | $10.78 | 265,616 |
| 2019-12-12 | $13.19 | $13.21 | $13.15 | $13.18 | $10.78 | 212,784 |
| 2019-12-11 | $13.14 | $13.20 | $13.14 | $13.20 | $10.79 | 181,699 |
| 2019-12-10 | $13.10 | $13.15 | $13.08 | $13.14 | $10.74 | 273,420 |
| 2019-12-09 | $13.03 | $13.10 | $13.03 | $13.10 | $10.71 | 177,260 |
| 2019-12-06 | $13.05 | $13.10 | $13.01 | $13.08 | $10.70 | 304,429 |
| 2019-12-05 | $13.02 | $13.07 | $13.01 | $13.03 | $10.65 | 179,684 |
| 2019-12-04 | $12.98 | $13.04 | $12.96 | $13.03 | $10.65 | 114,849 |
| 2019-12-03 | $12.92 | $12.98 | $12.87 | $12.96 | $10.60 | 168,605 |
| 2019-12-02 | $12.94 | $12.98 | $12.90 | $12.98 | $10.61 | 178,124 |
| 2019-11-29 | $12.93 | $12.96 | $12.92 | $12.92 | $10.56 | 97,291 |
| 2019-11-27 | $12.95 | $12.99 | $12.92 | $12.92 | $10.56 | 184,430 |
| 2019-11-26 | $12.88 | $12.96 | $12.87 | $12.96 | $10.60 | 115,455 |
| 2019-11-25 | $12.87 | $12.90 | $12.87 | $12.87 | $10.52 | 59,528 |
| 2019-11-22 | $12.88 | $12.91 | $12.85 | $12.85 | $10.51 | 103,386 |
| 2019-11-21 | $12.88 | $12.89 | $12.84 | $12.87 | $10.52 | 101,854 |
| 2019-11-20 | $12.98 | $13.00 | $12.93 | $12.94 | $10.51 | 122,450 |
| 2019-11-19 | $12.98 | $13.00 | $12.95 | $13.00 | $10.56 | 64,440 |
| 2019-11-18 | $13.02 | $13.03 | $12.93 | $12.94 | $10.51 | 88,466 |
| 2019-11-15 | $13.00 | $13.01 | $12.95 | $12.99 | $10.55 | 91,987 |
| 2019-11-14 | $13.00 | $13.05 | $12.98 | $12.98 | $10.54 | 131,690 |
| 2019-11-13 | $12.96 | $13.01 | $12.95 | $13.01 | $10.57 | 88,825 |
| 2019-11-12 | $12.99 | $13.01 | $12.96 | $12.96 | $10.53 | 114,043 |
| 2019-11-11 | $12.95 | $13.02 | $12.93 | $12.99 | $10.55 | 170,895 |
| 2019-11-08 | $12.93 | $12.96 | $12.91 | $12.95 | $10.52 | 109,276 |
| 2019-11-07 | $12.95 | $12.95 | $12.87 | $12.91 | $10.49 | 173,896 |
| 2019-11-06 | $12.88 | $12.93 | $12.88 | $12.91 | $10.49 | 131,584 |
| 2019-11-05 | $12.88 | $12.92 | $12.86 | $12.89 | $10.47 | 123,166 |
| 2019-11-04 | $12.86 | $12.91 | $12.86 | $12.88 | $10.46 | 196,264 |
| 2019-11-01 | $12.90 | $12.92 | $12.84 | $12.89 | $10.47 | 241,408 |
| 2019-10-31 | $12.87 | $12.94 | $12.84 | $12.91 | $10.49 | 170,749 |
| 2019-10-30 | $12.90 | $12.92 | $12.81 | $12.90 | $10.48 | 213,607 |
| 2019-10-29 | $12.92 | $12.94 | $12.88 | $12.90 | $10.48 | 149,782 |
| 2019-10-28 | $12.98 | $13.00 | $12.95 | $12.97 | $10.54 | 95,882 |
| 2019-10-25 | $13.00 | $13.01 | $12.92 | $12.98 | $10.54 | 84,337 |
| 2019-10-24 | $12.96 | $13.01 | $12.92 | $13.01 | $10.57 | 117,555 |
| 2019-10-23 | $12.97 | $12.98 | $12.90 | $12.96 | $10.53 | 160,618 |
| 2019-10-22 | $13.03 | $13.05 | $13.00 | $13.04 | $10.53 | 87,535 |
| 2019-10-21 | $12.94 | $13.05 | $12.93 | $13.00 | $10.49 | 104,654 |
| 2019-10-18 | $12.88 | $12.96 | $12.88 | $12.94 | $10.44 | 77,024 |
| 2019-10-17 | $12.88 | $12.99 | $12.85 | $12.91 | $10.42 | 156,394 |
| 2019-10-16 | $12.87 | $12.94 | $12.87 | $12.88 | $10.40 | 126,565 |
| 2019-10-15 | $12.83 | $12.90 | $12.82 | $12.90 | $10.41 | 58,000 |
| 2019-10-14 | $12.78 | $12.84 | $12.77 | $12.84 | $10.36 | 74,581 |
| 2019-10-11 | $12.86 | $12.89 | $12.79 | $12.79 | $10.32 | 61,698 |
| 2019-10-10 | $12.84 | $12.90 | $12.84 | $12.86 | $10.38 | 115,788 |
| 2019-10-09 | $12.90 | $12.92 | $12.86 | $12.87 | $10.39 | 109,687 |
| 2019-10-08 | $12.85 | $12.88 | $12.81 | $12.88 | $10.40 | 91,314 |
| 2019-10-07 | $12.84 | $12.91 | $12.80 | $12.91 | $10.42 | 138,352 |
| 2019-10-04 | $12.95 | $12.96 | $12.82 | $12.87 | $10.39 | 110,799 |
| 2019-10-03 | $12.96 | $12.96 | $12.86 | $12.95 | $10.45 | 71,816 |
| 2019-10-02 | $13.00 | $13.00 | $12.91 | $12.97 | $10.47 | 83,499 |
| 2019-10-01 | $13.02 | $13.03 | $12.94 | $13.00 | $10.49 | 72,080 |
| 2019-09-30 | $12.95 | $13.05 | $12.91 | $13.04 | $10.53 | 139,433 |
| 2019-09-27 | $13.01 | $13.03 | $12.93 | $12.98 | $10.48 | 77,072 |
| 2019-09-26 | $13.02 | $13.05 | $12.99 | $13.02 | $10.51 | 59,182 |
| 2019-09-25 | $13.04 | $13.05 | $13.01 | $13.04 | $10.53 | 30,547 |
| 2019-09-24 | $13.06 | $13.06 | $12.99 | $13.04 | $10.53 | 94,041 |
| 2019-09-23 | $13.03 | $13.05 | $13.01 | $13.04 | $10.53 | 84,120 |
| 2019-09-20 | $12.98 | $13.11 | $12.95 | $13.01 | $10.50 | 137,239 |
| 2019-09-19 | $13.06 | $13.09 | $13.01 | $13.01 | $10.44 | 105,655 |
| 2019-09-18 | $13.05 | $13.08 | $12.99 | $13.06 | $10.48 | 81,025 |
| 2019-09-17 | $13.00 | $13.07 | $13.00 | $13.02 | $10.45 | 82,144 |
| 2019-09-16 | $13.02 | $13.05 | $13.00 | $13.02 | $10.45 | 103,044 |
| 2019-09-13 | $13.00 | $13.02 | $12.99 | $13.02 | $10.45 | 77,124 |
| 2019-09-12 | $13.01 | $13.02 | $12.94 | $12.99 | $10.42 | 119,272 |
| 2019-09-11 | $12.96 | $13.00 | $12.94 | $13.00 | $10.43 | 70,996 |
| 2019-09-10 | $12.94 | $12.99 | $12.86 | $12.94 | $10.38 | 77,261 |
| 2019-09-09 | $12.93 | $12.98 | $12.90 | $12.93 | $10.38 | 99,938 |
| 2019-09-06 | $12.89 | $12.95 | $12.86 | $12.91 | $10.36 | 81,819 |
| 2019-09-05 | $12.92 | $12.96 | $12.89 | $12.91 | $10.36 | 184,370 |
| 2019-09-04 | $12.90 | $12.95 | $12.89 | $12.92 | $10.37 | 128,673 |
| 2019-09-03 | $12.92 | $12.92 | $12.82 | $12.89 | $10.34 | 108,463 |
| 2019-08-30 | $12.90 | $12.90 | $12.85 | $12.90 | $10.35 | 114,904 |
| 2019-08-29 | $12.80 | $12.88 | $12.80 | $12.88 | $10.34 | 146,133 |
| 2019-08-28 | $12.76 | $12.85 | $12.76 | $12.80 | $10.27 | 190,691 |
| 2019-08-27 | $12.88 | $12.88 | $12.78 | $12.78 | $10.25 | 104,490 |
| 2019-08-26 | $12.90 | $12.93 | $12.82 | $12.83 | $10.30 | 136,453 |
| 2019-08-23 | $12.89 | $12.93 | $12.84 | $12.86 | $10.32 | 87,966 |
| 2019-08-22 | $12.96 | $12.96 | $12.89 | $12.89 | $10.34 | 53,166 |
| 2019-08-21 | $12.96 | $13.04 | $12.95 | $13.01 | $10.38 | 81,656 |
| 2019-08-20 | $12.94 | $12.97 | $12.92 | $12.93 | $10.31 | 121,370 |
| 2019-08-19 | $12.97 | $13.01 | $12.85 | $12.93 | $10.31 | 143,912 |
| 2019-08-16 | $12.88 | $12.92 | $12.86 | $12.91 | $10.30 | 73,072 |
| 2019-08-15 | $12.91 | $12.94 | $12.85 | $12.86 | $10.26 | 100,580 |
| 2019-08-14 | $13.04 | $13.07 | $12.89 | $12.89 | $10.28 | 174,155 |
| 2019-08-13 | $13.04 | $13.10 | $13.02 | $13.04 | $10.40 | 112,481 |
| 2019-08-12 | $13.03 | $13.08 | $13.01 | $13.01 | $10.38 | 51,926 |
| 2019-08-09 | $13.16 | $13.18 | $13.03 | $13.03 | $10.39 | 107,588 |
| 2019-08-08 | $13.11 | $13.15 | $13.08 | $13.11 | $10.46 | 70,711 |
| 2019-08-07 | $13.04 | $13.12 | $13.02 | $13.10 | $10.45 | 104,368 |
| 2019-08-06 | $13.04 | $13.09 | $13.03 | $13.06 | $10.42 | 85,031 |
| 2019-08-05 | $12.95 | $13.07 | $12.95 | $13.03 | $10.39 | 201,646 |
| 2019-08-02 | $13.21 | $13.25 | $13.06 | $13.09 | $10.44 | 126,001 |
| 2019-08-01 | $13.29 | $13.29 | $13.17 | $13.19 | $10.52 | 73,683 |
| 2019-07-31 | $13.22 | $13.25 | $13.17 | $13.24 | $10.56 | 194,086 |
| 2019-07-30 | $13.12 | $13.20 | $13.11 | $13.17 | $10.51 | 189,396 |
| 2019-07-29 | $13.03 | $13.12 | $13.01 | $13.10 | $10.45 | 120,066 |
| 2019-07-26 | $13.06 | $13.11 | $13.04 | $13.06 | $10.42 | 144,026 |
| 2019-07-25 | $13.15 | $13.15 | $13.03 | $13.07 | $10.43 | 102,096 |
| 2019-07-24 | $13.09 | $13.30 | $13.01 | $13.11 | $10.46 | 182,064 |
| 2019-07-23 | $13.06 | $13.06 | $13.02 | $13.06 | $10.42 | 246,591 |
| 2019-07-22 | $13.07 | $13.14 | $13.07 | $13.07 | $10.37 | 105,793 |
| 2019-07-19 | $13.12 | $13.13 | $13.03 | $13.07 | $10.37 | 170,868 |
| 2019-07-18 | $13.16 | $13.16 | $13.11 | $13.11 | $10.40 | 58,531 |
| 2019-07-17 | $13.21 | $13.21 | $13.16 | $13.16 | $10.44 | 58,965 |
| 2019-07-16 | $13.21 | $13.21 | $13.16 | $13.18 | $10.45 | 33,771 |
| 2019-07-15 | $13.18 | $13.20 | $13.16 | $13.19 | $10.46 | 71,986 |
| 2019-07-12 | $13.21 | $13.21 | $13.11 | $13.16 | $10.44 | 108,848 |
| 2019-07-11 | $13.18 | $13.21 | $13.16 | $13.16 | $10.44 | 89,295 |
| 2019-07-10 | $13.19 | $13.21 | $13.13 | $13.21 | $10.48 | 175,185 |
| 2019-07-09 | $13.07 | $13.16 | $13.07 | $13.10 | $10.39 | 130,392 |
| 2019-07-08 | $13.06 | $13.11 | $13.03 | $13.09 | $10.38 | 155,052 |
| 2019-07-05 | $13.12 | $13.12 | $13.08 | $13.09 | $10.38 | 122,862 |
| 2019-07-03 | $13.16 | $13.17 | $13.09 | $13.13 | $10.41 | 53,116 |
| 2019-07-02 | $13.15 | $13.15 | $13.06 | $13.13 | $10.41 | 79,516 |
| 2019-07-01 | $13.21 | $13.21 | $13.09 | $13.11 | $10.40 | 83,818 |
| 2019-06-28 | $13.16 | $13.16 | $13.02 | $13.09 | $10.38 | 242,463 |
| 2019-06-27 | $13.21 | $13.21 | $13.08 | $13.10 | $10.39 | 167,328 |
| 2019-06-26 | $13.13 | $13.17 | $13.06 | $13.10 | $10.39 | 139,540 |
| 2019-06-25 | $13.19 | $13.20 | $13.06 | $13.07 | $10.37 | 134,765 |
| 2019-06-24 | $13.18 | $13.23 | $13.16 | $13.20 | $10.47 | 93,716 |
| 2019-06-21 | $13.18 | $13.20 | $13.12 | $13.18 | $10.45 | 94,205 |
| 2019-06-20 | $13.20 | $13.26 | $13.16 | $13.23 | $10.49 | 180,032 |
| 2019-06-19 | $13.23 | $13.26 | $13.22 | $13.24 | $10.44 | 161,218 |
| 2019-06-18 | $13.32 | $13.32 | $13.20 | $13.22 | $10.43 | 59,384 |
| 2019-06-17 | $13.21 | $13.31 | $13.19 | $13.23 | $10.43 | 141,186 |
| 2019-06-14 | $13.27 | $13.29 | $13.13 | $13.17 | $10.39 | 123,507 |
| 2019-06-13 | $13.27 | $13.30 | $13.24 | $13.24 | $10.44 | 33,510 |
| 2019-06-12 | $13.24 | $13.30 | $13.19 | $13.21 | $10.42 | 85,185 |
| 2019-06-11 | $13.20 | $13.23 | $13.17 | $13.22 | $10.43 | 60,975 |
| 2019-06-10 | $13.19 | $13.19 | $13.12 | $13.16 | $10.38 | 84,255 |
| 2019-06-07 | $13.14 | $13.19 | $13.10 | $13.17 | $10.39 | 234,306 |
| 2019-06-06 | $13.15 | $13.15 | $13.09 | $13.13 | $10.35 | 105,294 |
| 2019-06-05 | $13.18 | $13.18 | $13.10 | $13.15 | $10.37 | 55,613 |
| 2019-06-04 | $13.22 | $13.24 | $13.15 | $13.16 | $10.38 | 75,462 |
| 2019-06-03 | $13.14 | $13.23 | $13.11 | $13.17 | $10.39 | 361,095 |
| 2019-05-31 | $13.19 | $13.31 | $13.10 | $13.10 | $10.33 | 296,606 |
| 2019-05-30 | $13.14 | $13.23 | $13.12 | $13.23 | $10.43 | 148,030 |
| 2019-05-29 | $13.24 | $13.26 | $13.13 | $13.14 | $10.36 | 95,181 |
| 2019-05-28 | $13.26 | $13.27 | $13.23 | $13.25 | $10.45 | 57,391 |
| 2019-05-24 | $13.25 | $13.28 | $13.25 | $13.26 | $10.46 | 101,529 |
| 2019-05-23 | $13.20 | $13.21 | $13.15 | $13.18 | $10.39 | 94,406 |
| 2019-05-22 | $13.29 | $13.37 | $13.26 | $13.27 | $10.40 | 151,904 |
| 2019-05-21 | $13.31 | $13.37 | $13.31 | $13.34 | $10.46 | 125,055 |
| 2019-05-20 | $13.31 | $13.32 | $13.29 | $13.32 | $10.44 | 81,321 |
| 2019-05-17 | $13.29 | $13.35 | $13.26 | $13.30 | $10.43 | 216,410 |
| 2019-05-16 | $13.34 | $13.37 | $13.27 | $13.31 | $10.44 | 130,890 |
| 2019-05-15 | $13.27 | $13.31 | $13.27 | $13.29 | $10.42 | 90,652 |
| 2019-05-14 | $13.30 | $13.35 | $13.26 | $13.28 | $10.41 | 98,752 |
| 2019-05-13 | $13.35 | $13.35 | $13.26 | $13.32 | $10.44 | 29,061 |
| 2019-05-10 | $13.33 | $13.41 | $13.23 | $13.41 | $10.51 | 160,839 |
| 2019-05-09 | $13.32 | $13.34 | $13.23 | $13.28 | $10.41 | 60,198 |
| 2019-05-08 | $13.36 | $13.40 | $13.31 | $13.31 | $10.44 | 83,296 |
| 2019-05-07 | $13.43 | $13.43 | $13.35 | $13.36 | $10.47 | 58,898 |
| 2019-05-06 | $13.40 | $13.45 | $13.40 | $13.45 | $10.55 | 61,426 |
| 2019-05-03 | $13.40 | $13.44 | $13.38 | $13.44 | $10.54 | 121,955 |
| 2019-05-02 | $13.39 | $13.40 | $13.36 | $13.37 | $10.48 | 119,225 |
| 2019-05-01 | $13.38 | $13.40 | $13.36 | $13.39 | $10.50 | 119,898 |
| 2019-04-30 | $13.38 | $13.39 | $13.31 | $13.33 | $10.45 | 119,514 |
| 2019-04-29 | $13.31 | $13.35 | $13.30 | $13.34 | $10.46 | 110,318 |
| 2019-04-26 | $13.30 | $13.39 | $13.30 | $13.31 | $10.44 | 93,173 |
| 2019-04-25 | $13.38 | $13.41 | $13.29 | $13.30 | $10.43 | 125,102 |
| 2019-04-24 | $13.45 | $13.45 | $13.40 | $13.42 | $10.52 | 110,489 |
| 2019-04-23 | $13.41 | $13.43 | $13.30 | $13.43 | $10.53 | 114,573 |
| 2019-04-22 | $13.36 | $13.36 | $13.25 | $13.35 | $10.47 | 138,855 |
| 2019-04-18 | $13.44 | $13.44 | $13.37 | $13.40 | $10.45 | 90,468 |
| 2019-04-17 | $13.42 | $13.45 | $13.38 | $13.43 | $10.47 | 118,405 |
| 2019-04-16 | $13.35 | $13.40 | $13.34 | $13.39 | $10.44 | 62,424 |
| 2019-04-15 | $13.35 | $13.39 | $13.28 | $13.32 | $10.38 | 70,465 |
| 2019-04-12 | $13.39 | $13.39 | $13.33 | $13.36 | $10.41 | 82,729 |
| 2019-04-11 | $13.36 | $13.39 | $13.32 | $13.39 | $10.44 | 43,930 |
| 2019-04-10 | $13.32 | $13.38 | $13.31 | $13.35 | $10.41 | 112,920 |
| 2019-04-09 | $13.24 | $13.27 | $13.22 | $13.27 | $10.34 | 66,572 |
| 2019-04-08 | $13.20 | $13.26 | $13.20 | $13.23 | $10.31 | 108,298 |
| 2019-04-05 | $13.27 | $13.27 | $13.19 | $13.22 | $10.31 | 119,246 |
| 2019-04-04 | $13.21 | $13.32 | $13.21 | $13.29 | $10.36 | 144,324 |
| 2019-04-03 | $13.26 | $13.30 | $13.17 | $13.20 | $10.29 | 61,526 |
| 2019-04-02 | $13.19 | $13.26 | $13.16 | $13.23 | $10.31 | 75,698 |
| 2019-04-01 | $13.03 | $13.19 | $13.03 | $13.19 | $10.28 | 176,678 |
| 2019-03-29 | $13.08 | $13.10 | $12.98 | $13.02 | $10.15 | 187,533 |
| 2019-03-28 | $13.07 | $13.12 | $13.04 | $13.07 | $10.19 | 81,972 |
| 2019-03-27 | $13.11 | $13.18 | $13.10 | $13.10 | $10.21 | 80,491 |
| 2019-03-26 | $13.14 | $13.20 | $13.13 | $13.14 | $10.24 | 105,539 |
| 2019-03-25 | $13.09 | $13.18 | $13.04 | $13.14 | $10.24 | 159,363 |
| 2019-03-22 | $13.15 | $13.21 | $13.09 | $13.11 | $10.22 | 153,370 |
| 2019-03-21 | $13.30 | $13.30 | $13.04 | $13.15 | $10.25 | 142,111 |
| 2019-03-20 | $13.35 | $13.37 | $13.32 | $13.33 | $10.39 | 78,661 |
| 2019-03-19 | $13.46 | $13.48 | $13.40 | $13.42 | $10.40 | 38,172 |
| 2019-03-18 | $13.37 | $13.47 | $13.37 | $13.45 | $10.43 | 105,842 |
| 2019-03-15 | $13.38 | $13.41 | $13.34 | $13.37 | $10.36 | 94,815 |
| 2019-03-14 | $13.40 | $13.42 | $13.38 | $13.38 | $10.37 | 47,170 |
| 2019-03-13 | $13.36 | $13.42 | $13.34 | $13.41 | $10.40 | 192,586 |
| 2019-03-12 | $13.37 | $13.37 | $13.32 | $13.36 | $10.36 | 118,858 |
| 2019-03-11 | $13.31 | $13.37 | $13.28 | $13.35 | $10.35 | 99,965 |
| 2019-03-08 | $13.20 | $13.29 | $13.18 | $13.28 | $10.29 | 86,364 |
| 2019-03-07 | $13.25 | $13.30 | $13.23 | $13.29 | $10.30 | 146,686 |
| 2019-03-06 | $13.26 | $13.28 | $13.24 | $13.28 | $10.29 | 107,193 |
| 2019-03-05 | $13.24 | $13.26 | $13.19 | $13.26 | $10.28 | 105,305 |
| 2019-03-04 | $13.25 | $13.29 | $13.19 | $13.22 | $10.25 | 150,083 |
| 2019-03-01 | $13.31 | $13.31 | $13.20 | $13.23 | $10.26 | 205,326 |
| 2019-02-28 | $13.24 | $13.26 | $13.21 | $13.26 | $10.28 | 113,550 |
| 2019-02-27 | $13.33 | $13.33 | $13.21 | $13.24 | $10.26 | 156,823 |
| 2019-02-26 | $13.38 | $13.38 | $13.26 | $13.33 | $10.33 | 99,496 |
| 2019-02-25 | $13.37 | $13.39 | $13.26 | $13.38 | $10.37 | 122,717 |
| 2019-02-22 | $13.18 | $13.36 | $13.16 | $13.35 | $10.35 | 183,822 |
| 2019-02-21 | $13.12 | $13.14 | $13.11 | $13.12 | $10.17 | 142,129 |
| 2019-02-20 | $13.10 | $13.11 | $13.07 | $13.11 | $10.16 | 114,446 |
| 2019-02-19 | $13.12 | $13.14 | $13.08 | $13.12 | $10.12 | 91,541 |
| 2019-02-15 | $13.12 | $13.12 | $13.06 | $13.10 | $10.10 | 143,129 |
| 2019-02-14 | $13.01 | $13.05 | $13.00 | $13.05 | $10.06 | 84,938 |
| 2019-02-13 | $13.04 | $13.08 | $13.01 | $13.02 | $10.04 | 73,731 |
| 2019-02-12 | $12.98 | $13.05 | $12.98 | $13.03 | $10.05 | 98,352 |
| 2019-02-11 | $12.91 | $12.98 | $12.90 | $12.95 | $9.98 | 134,312 |
| 2019-02-08 | $12.92 | $12.93 | $12.85 | $12.92 | $9.96 | 239,929 |
| 2019-02-07 | $13.01 | $13.05 | $12.94 | $12.95 | $9.98 | 139,145 |
| 2019-02-06 | $13.08 | $13.08 | $13.00 | $13.01 | $10.03 | 100,276 |
| 2019-02-05 | $13.15 | $13.16 | $13.04 | $13.05 | $10.06 | 83,644 |
| 2019-02-04 | $13.20 | $13.24 | $13.14 | $13.15 | $10.14 | 101,126 |
| 2019-02-01 | $13.15 | $13.23 | $13.15 | $13.21 | $10.19 | 76,345 |
| 2019-01-31 | $13.16 | $13.18 | $13.11 | $13.15 | $10.14 | 119,058 |
| 2019-01-30 | $13.02 | $13.13 | $13.02 | $13.13 | $10.12 | 107,897 |
| 2019-01-29 | $13.01 | $13.03 | $12.99 | $13.02 | $10.04 | 65,166 |
| 2019-01-28 | $13.00 | $13.04 | $12.99 | $13.02 | $10.04 | 124,809 |
| 2019-01-25 | $12.88 | $13.04 | $12.84 | $13.03 | $10.05 | 241,333 |
| 2019-01-24 | $12.89 | $12.91 | $12.82 | $12.88 | $9.93 | 179,471 |
| 2019-01-23 | $12.90 | $12.97 | $12.85 | $12.86 | $9.92 | 136,920 |
| 2019-01-22 | $12.94 | $12.99 | $12.88 | $12.90 | $9.95 | 103,994 |
| 2019-01-18 | $13.03 | $13.03 | $12.94 | $12.94 | $9.98 | 202,827 |
| 2019-01-17 | $12.98 | $13.03 | $12.98 | $13.01 | $10.03 | 103,071 |
| 2019-01-16 | $13.03 | $13.06 | $12.97 | $12.99 | $10.02 | 202,432 |
| 2019-01-15 | $13.02 | $13.07 | $12.98 | $13.04 | $10.05 | 64,204 |
| 2019-01-14 | $13.03 | $13.03 | $12.96 | $12.99 | $10.02 | 72,920 |
| 2019-01-11 | $13.07 | $13.09 | $13.00 | $13.04 | $10.05 | 144,859 |
| 2019-01-10 | $13.14 | $13.14 | $13.08 | $13.10 | $10.10 | 147,498 |
| 2019-01-09 | $13.15 | $13.16 | $13.10 | $13.14 | $10.13 | 112,683 |
| 2019-01-08 | $13.10 | $13.18 | $13.02 | $13.15 | $10.14 | 210,223 |
| 2019-01-07 | $12.91 | $13.07 | $12.91 | $13.02 | $10.04 | 105,747 |
| 2019-01-04 | $12.67 | $12.89 | $12.66 | $12.88 | $9.93 | 392,925 |
| 2019-01-03 | $12.64 | $12.75 | $12.61 | $12.69 | $9.78 | 397,345 |
| 2019-01-02 | $12.40 | $12.76 | $12.40 | $12.75 | $9.83 | 472,675 |
| 2018-12-31 | $12.43 | $12.55 | $12.40 | $12.55 | $9.68 | 419,688 |
| 2018-12-28 | $12.26 | $12.46 | $12.26 | $12.43 | $9.58 | 390,210 |
| 2018-12-27 | $12.21 | $12.28 | $12.20 | $12.24 | $9.44 | 319,376 |
| 2018-12-26 | $12.15 | $12.43 | $12.15 | $12.42 | $9.46 | 290,898 |
| 2018-12-24 | $12.06 | $12.15 | $12.01 | $12.15 | $9.26 | 161,244 |
| 2018-12-21 | $12.18 | $12.22 | $12.05 | $12.06 | $9.19 | 588,826 |
| 2018-12-20 | $12.39 | $12.41 | $12.08 | $12.26 | $9.28 | 443,675 |
| 2018-12-19 | $12.53 | $12.57 | $12.46 | $12.46 | $9.44 | 285,449 |
| 2018-12-18 | $12.72 | $12.74 | $12.33 | $12.51 | $9.47 | 677,014 |
| 2018-12-17 | $12.95 | $12.96 | $12.68 | $12.72 | $9.63 | 264,910 |
| 2018-12-14 | $13.13 | $13.16 | $12.97 | $12.99 | $9.84 | 206,756 |
| 2018-12-13 | $13.26 | $13.26 | $13.15 | $13.18 | $9.98 | 304,059 |
| 2018-12-12 | $13.27 | $13.33 | $13.26 | $13.29 | $10.06 | 268,961 |
| 2018-12-11 | $13.21 | $13.28 | $13.14 | $13.26 | $10.04 | 250,168 |
| 2018-12-10 | $13.37 | $13.40 | $13.19 | $13.19 | $9.99 | 208,528 |
| 2018-12-07 | $13.39 | $13.40 | $13.30 | $13.33 | $10.09 | 320,368 |
| 2018-12-06 | $13.36 | $13.46 | $13.25 | $13.38 | $10.13 | 332,491 |
| 2018-12-04 | $13.30 | $13.52 | $13.30 | $13.50 | $10.22 | 426,987 |
| 2018-12-03 | $13.32 | $13.35 | $13.27 | $13.34 | $10.10 | 189,216 |
| 2018-11-30 | $13.22 | $13.26 | $13.17 | $13.22 | $10.01 | 401,296 |
| 2018-11-29 | $13.26 | $13.26 | $13.18 | $13.26 | $10.04 | 226,898 |
| 2018-11-28 | $13.25 | $13.28 | $13.22 | $13.24 | $10.03 | 136,084 |
| 2018-11-27 | $13.27 | $13.30 | $13.23 | $13.24 | $10.03 | 273,743 |
| 2018-11-26 | $13.31 | $13.36 | $13.24 | $13.27 | $10.05 | 191,028 |
| 2018-11-23 | $13.26 | $13.29 | $13.23 | $13.23 | $10.02 | 86,148 |
| 2018-11-21 | $13.25 | $13.34 | $13.12 | $13.26 | $10.04 | 223,919 |
| 2018-11-20 | $13.46 | $13.46 | $13.32 | $13.32 | $10.03 | 277,633 |
| 2018-11-19 | $13.52 | $13.57 | $13.44 | $13.49 | $10.16 | 398,264 |
| 2018-11-16 | $13.65 | $13.67 | $13.51 | $13.53 | $10.19 | 210,777 |
| 2018-11-15 | $13.53 | $13.66 | $13.51 | $13.66 | $10.29 | 154,951 |
| 2018-11-14 | $13.57 | $13.60 | $13.50 | $13.53 | $10.19 | 222,638 |
| 2018-11-13 | $13.57 | $13.61 | $13.53 | $13.54 | $10.20 | 105,201 |
| 2018-11-12 | $13.59 | $13.60 | $13.52 | $13.54 | $10.20 | 161,106 |
| 2018-11-09 | $13.53 | $13.59 | $13.49 | $13.55 | $10.21 | 144,123 |
| 2018-11-08 | $13.61 | $13.74 | $13.55 | $13.58 | $10.23 | 171,217 |
| 2018-11-07 | $13.54 | $13.60 | $13.50 | $13.60 | $10.24 | 131,603 |
| 2018-11-06 | $13.46 | $13.53 | $13.46 | $13.50 | $10.17 | 187,461 |
| 2018-11-05 | $13.47 | $13.53 | $13.47 | $13.47 | $10.15 | 201,524 |
| 2018-11-02 | $13.54 | $13.54 | $13.46 | $13.48 | $10.15 | 165,755 |
| 2018-11-01 | $13.45 | $13.51 | $13.45 | $13.49 | $10.16 | 148,636 |
| 2018-10-31 | $13.42 | $13.46 | $13.41 | $13.43 | $10.12 | 232,796 |
| 2018-10-30 | $13.47 | $13.51 | $13.40 | $13.42 | $10.11 | 229,276 |
| 2018-10-29 | $13.56 | $13.62 | $13.53 | $13.55 | $10.21 | 142,012 |
| 2018-10-26 | $13.56 | $13.59 | $13.52 | $13.53 | $10.19 | 148,173 |
| 2018-10-25 | $13.60 | $13.62 | $13.56 | $13.58 | $10.23 | 117,600 |
| 2018-10-24 | $13.63 | $13.65 | $13.56 | $13.57 | $10.22 | 107,023 |
| 2018-10-23 | $13.58 | $13.64 | $13.56 | $13.62 | $10.26 | 128,726 |
| 2018-10-22 | $13.72 | $13.75 | $13.69 | $13.69 | $10.26 | 109,418 |
| 2018-10-19 | $13.80 | $13.81 | $13.73 | $13.73 | $10.29 | 131,673 |
| 2018-10-18 | $13.81 | $13.85 | $13.76 | $13.83 | $10.36 | 165,047 |
| 2018-10-17 | $13.84 | $13.87 | $13.81 | $13.83 | $10.36 | 78,412 |
| 2018-10-16 | $13.71 | $13.86 | $13.70 | $13.83 | $10.36 | 177,772 |
| 2018-10-15 | $13.63 | $13.73 | $13.59 | $13.71 | $10.27 | 168,956 |
| 2018-10-12 | $13.73 | $13.76 | $13.56 | $13.61 | $10.20 | 272,635 |
| 2018-10-11 | $13.74 | $13.80 | $13.67 | $13.68 | $10.25 | 196,121 |
| 2018-10-10 | $13.84 | $13.86 | $13.75 | $13.79 | $10.33 | 278,295 |
| 2018-10-09 | $13.88 | $13.92 | $13.83 | $13.83 | $10.36 | 124,043 |
| 2018-10-08 | $13.94 | $13.95 | $13.78 | $13.88 | $10.40 | 192,820 |
| 2018-10-05 | $14.03 | $14.09 | $13.98 | $13.98 | $10.48 | 206,904 |
| 2018-10-04 | $14.10 | $14.12 | $14.01 | $14.12 | $10.58 | 154,312 |
| 2018-10-03 | $14.11 | $14.15 | $14.09 | $14.11 | $10.57 | 76,397 |
| 2018-10-02 | $14.11 | $14.16 | $14.09 | $14.11 | $10.57 | 108,495 |
| 2018-10-01 | $14.09 | $14.13 | $14.06 | $14.11 | $10.57 | 96,761 |
| 2018-09-28 | $14.08 | $14.09 | $14.02 | $14.06 | $10.54 | 219,288 |
| 2018-09-27 | $14.02 | $14.09 | $14.02 | $14.07 | $10.54 | 120,554 |
| 2018-09-26 | $14.02 | $14.07 | $14.02 | $14.02 | $10.51 | 122,915 |
| 2018-09-25 | $14.04 | $14.09 | $14.01 | $14.01 | $10.50 | 125,085 |
| 2018-09-24 | $14.08 | $14.09 | $14.03 | $14.05 | $10.53 | 89,222 |
| 2018-09-21 | $14.06 | $14.11 | $14.06 | $14.08 | $10.55 | 84,896 |
| 2018-09-20 | $14.12 | $14.12 | $14.03 | $14.06 | $10.54 | 120,424 |
| 2018-09-19 | $14.09 | $14.16 | $14.09 | $14.15 | $10.55 | 142,002 |
| 2018-09-18 | $14.09 | $14.14 | $14.08 | $14.11 | $10.52 | 90,350 |
| 2018-09-17 | $14.10 | $14.14 | $14.08 | $14.08 | $10.50 | 74,300 |
| 2018-09-14 | $14.11 | $14.15 | $14.09 | $14.14 | $10.54 | 72,769 |
| 2018-09-13 | $14.10 | $14.14 | $14.06 | $14.08 | $10.50 | 113,904 |
| 2018-09-12 | $14.10 | $14.12 | $14.07 | $14.10 | $10.51 | 106,753 |
| 2018-09-11 | $14.12 | $14.16 | $14.05 | $14.07 | $10.49 | 268,767 |
| 2018-09-10 | $14.10 | $14.12 | $14.08 | $14.10 | $10.51 | 129,404 |
| 2018-09-07 | $14.11 | $14.12 | $14.06 | $14.08 | $10.50 | 130,407 |
| 2018-09-06 | $14.11 | $14.12 | $14.06 | $14.11 | $10.52 | 101,154 |
| 2018-09-05 | $14.10 | $14.11 | $14.06 | $14.10 | $10.51 | 123,573 |
| 2018-09-04 | $14.10 | $14.12 | $14.05 | $14.10 | $10.51 | 168,200 |
| 2018-08-31 | $14.10 | $14.14 | $14.04 | $14.10 | $10.51 | 137,680 |
| 2018-08-30 | $14.14 | $14.14 | $14.08 | $14.09 | $10.51 | 163,788 |
| 2018-08-29 | $14.13 | $14.19 | $14.12 | $14.12 | $10.53 | 103,062 |
| 2018-08-28 | $14.17 | $14.17 | $14.12 | $14.13 | $10.54 | 61,622 |
| 2018-08-27 | $14.20 | $14.20 | $14.13 | $14.14 | $10.54 | 80,250 |
| 2018-08-24 | $14.22 | $14.22 | $14.15 | $14.16 | $10.56 | 107,489 |
| 2018-08-23 | $14.23 | $14.23 | $14.15 | $14.16 | $10.56 | 82,166 |
| 2018-08-22 | $14.28 | $14.28 | $14.24 | $14.27 | $10.59 | 55,835 |
| 2018-08-21 | $14.25 | $14.30 | $14.23 | $14.27 | $10.59 | 137,481 |
| 2018-08-20 | $14.29 | $14.29 | $14.24 | $14.25 | $10.57 | 70,752 |
| 2018-08-17 | $14.29 | $14.31 | $14.25 | $14.25 | $10.57 | 56,757 |
| 2018-08-16 | $14.19 | $14.28 | $14.19 | $14.27 | $10.59 | 115,782 |
| 2018-08-15 | $14.16 | $14.22 | $14.12 | $14.18 | $10.52 | 123,794 |
| 2018-08-14 | $14.17 | $14.19 | $14.16 | $14.16 | $10.51 | 95,211 |
| 2018-08-13 | $14.13 | $14.16 | $14.10 | $14.16 | $10.51 | 104,271 |
| 2018-08-10 | $14.08 | $14.16 | $14.08 | $14.13 | $10.48 | 93,511 |
| 2018-08-09 | $14.12 | $14.18 | $14.11 | $14.11 | $10.47 | 193,549 |
| 2018-08-08 | $14.19 | $14.22 | $14.08 | $14.12 | $10.48 | 204,783 |
| 2018-08-07 | $14.27 | $14.29 | $14.17 | $14.19 | $10.53 | 103,776 |
| 2018-08-06 | $14.24 | $14.29 | $14.24 | $14.27 | $10.59 | 120,432 |
| 2018-08-03 | $14.26 | $14.29 | $14.23 | $14.24 | $10.57 | 150,063 |
| 2018-08-02 | $14.22 | $14.29 | $14.22 | $14.28 | $10.60 | 59,230 |
| 2018-08-01 | $14.20 | $14.29 | $14.15 | $14.20 | $10.54 | 152,717 |
| 2018-07-31 | $14.25 | $14.30 | $14.20 | $14.20 | $10.54 | 76,354 |
| 2018-07-30 | $14.34 | $14.34 | $14.24 | $14.27 | $10.59 | 59,818 |
| 2018-07-27 | $14.35 | $14.36 | $14.32 | $14.33 | $10.63 | 66,250 |
| 2018-07-26 | $14.28 | $14.36 | $14.20 | $14.36 | $10.66 | 78,474 |
| 2018-07-25 | $14.25 | $14.29 | $14.24 | $14.26 | $10.58 | 75,594 |
| 2018-07-24 | $14.28 | $14.35 | $14.23 | $14.28 | $10.60 | 151,006 |
| 2018-07-23 | $14.16 | $14.21 | $14.16 | $14.21 | $10.54 | 72,594 |
| 2018-07-20 | $14.20 | $14.25 | $14.20 | $14.22 | $10.50 | 146,957 |
| 2018-07-19 | $14.25 | $14.27 | $14.21 | $14.23 | $10.51 | 135,864 |
| 2018-07-18 | $14.25 | $14.28 | $14.24 | $14.26 | $10.53 | 58,552 |
| 2018-07-17 | $14.25 | $14.26 | $14.20 | $14.25 | $10.52 | 59,927 |
| 2018-07-16 | $14.16 | $14.23 | $14.14 | $14.23 | $10.51 | 104,681 |
| 2018-07-13 | $14.23 | $14.24 | $14.13 | $14.15 | $10.45 | 165,492 |
| 2018-07-12 | $14.26 | $14.28 | $14.20 | $14.21 | $10.49 | 92,085 |
| 2018-07-11 | $14.30 | $14.32 | $14.22 | $14.23 | $10.51 | 98,515 |
| 2018-07-10 | $14.36 | $14.37 | $14.27 | $14.30 | $10.56 | 112,644 |
| 2018-07-09 | $14.31 | $14.38 | $14.30 | $14.33 | $10.58 | 103,611 |
| 2018-07-06 | $14.32 | $14.33 | $14.27 | $14.31 | $10.56 | 85,494 |
| 2018-07-05 | $14.25 | $14.29 | $14.25 | $14.26 | $10.53 | 86,207 |
| 2018-07-03 | $14.29 | $14.30 | $14.23 | $14.25 | $10.52 | 122,630 |
| 2018-07-02 | $14.35 | $14.40 | $14.20 | $14.22 | $10.50 | 276,699 |
| 2018-06-29 | $14.42 | $14.45 | $14.37 | $14.37 | $10.61 | 146,132 |
| 2018-06-28 | $14.51 | $14.52 | $14.36 | $14.40 | $10.63 | 170,561 |
| 2018-06-27 | $14.55 | $14.57 | $14.50 | $14.50 | $10.71 | 62,051 |
| 2018-06-26 | $14.56 | $14.57 | $14.52 | $14.53 | $10.73 | 50,929 |
| 2018-06-25 | $14.63 | $14.63 | $14.51 | $14.52 | $10.72 | 111,661 |
| 2018-06-22 | $14.55 | $14.63 | $14.55 | $14.61 | $10.79 | 55,113 |
| 2018-06-21 | $14.55 | $14.57 | $14.50 | $14.53 | $10.73 | 83,905 |
| 2018-06-20 | $14.54 | $14.61 | $14.52 | $14.60 | $10.73 | 93,442 |
| 2018-06-19 | $14.61 | $14.64 | $14.52 | $14.53 | $10.67 | 88,562 |
| 2018-06-18 | $14.68 | $14.68 | $14.57 | $14.60 | $10.73 | 66,521 |
| 2018-06-15 | $14.62 | $14.69 | $14.61 | $14.69 | $10.79 | 87,361 |
| 2018-06-14 | $14.66 | $14.71 | $14.60 | $14.62 | $10.74 | 75,025 |
| 2018-06-13 | $14.66 | $14.68 | $14.62 | $14.63 | $10.75 | 61,300 |
| 2018-06-12 | $14.66 | $14.67 | $14.61 | $14.62 | $10.74 | 45,468 |
| 2018-06-11 | $14.69 | $14.69 | $14.61 | $14.65 | $10.76 | 48,805 |
| 2018-06-08 | $14.66 | $14.71 | $14.65 | $14.67 | $10.78 | 71,462 |
| 2018-06-07 | $14.60 | $14.64 | $14.58 | $14.63 | $10.75 | 54,408 |
| 2018-06-06 | $14.58 | $14.58 | $14.50 | $14.58 | $10.71 | 97,955 |
| 2018-06-05 | $14.62 | $14.63 | $14.51 | $14.54 | $10.68 | 80,693 |
| 2018-06-04 | $14.70 | $14.70 | $14.56 | $14.59 | $10.72 | 76,317 |
| 2018-06-01 | $14.65 | $14.70 | $14.64 | $14.68 | $10.78 | 62,500 |
| 2018-05-31 | $14.69 | $14.69 | $14.61 | $14.63 | $10.75 | 81,398 |
| 2018-05-30 | $14.63 | $14.67 | $14.63 | $14.67 | $10.78 | 93,835 |
| 2018-05-29 | $14.53 | $14.63 | $14.51 | $14.62 | $10.74 | 155,701 |
| 2018-05-25 | $14.56 | $14.62 | $14.50 | $14.51 | $10.66 | 84,685 |
| 2018-05-24 | $14.65 | $14.65 | $14.56 | $14.57 | $10.70 | 65,441 |
| 2018-05-23 | $14.65 | $14.66 | $14.60 | $14.61 | $10.73 | 66,856 |
| 2018-05-22 | $14.76 | $14.76 | $14.68 | $14.70 | $10.75 | 81,676 |
| 2018-05-21 | $14.73 | $14.79 | $14.69 | $14.71 | $10.75 | 129,574 |
| 2018-05-18 | $14.67 | $14.71 | $14.65 | $14.69 | $10.74 | 115,473 |
| 2018-05-17 | $14.80 | $14.80 | $14.68 | $14.69 | $10.74 | 92,659 |
| 2018-05-16 | $14.80 | $14.83 | $14.75 | $14.80 | $10.82 | 94,089 |
| 2018-05-15 | $14.67 | $14.83 | $14.65 | $14.81 | $10.83 | 247,754 |
| 2018-05-14 | $14.65 | $14.75 | $14.62 | $14.65 | $10.71 | 112,601 |
| 2018-05-11 | $14.63 | $14.65 | $14.60 | $14.61 | $10.68 | 108,968 |
| 2018-05-10 | $14.64 | $14.67 | $14.55 | $14.64 | $10.70 | 124,936 |
| 2018-05-09 | $14.71 | $14.73 | $14.65 | $14.65 | $10.71 | 140,905 |
| 2018-05-08 | $14.75 | $14.77 | $14.72 | $14.74 | $10.78 | 123,912 |
| 2018-05-07 | $14.71 | $14.75 | $14.70 | $14.74 | $10.78 | 136,387 |
| 2018-05-04 | $14.76 | $14.76 | $14.70 | $14.75 | $10.78 | 84,282 |
| 2018-05-03 | $14.74 | $14.76 | $14.73 | $14.73 | $10.77 | 77,610 |
| 2018-05-02 | $14.66 | $14.87 | $14.66 | $14.75 | $10.78 | 354,455 |
| 2018-05-01 | $14.73 | $14.75 | $14.71 | $14.73 | $10.77 | 136,977 |
| 2018-04-30 | $14.76 | $14.79 | $14.70 | $14.72 | $10.76 | 91,603 |
| 2018-04-27 | $14.82 | $14.83 | $14.69 | $14.72 | $10.76 | 118,458 |
| 2018-04-26 | $14.85 | $14.88 | $14.77 | $14.78 | $10.80 | 137,410 |
| 2018-04-25 | $14.86 | $14.86 | $14.80 | $14.83 | $10.84 | 111,998 |
| 2018-04-24 | $14.89 | $14.90 | $14.83 | $14.84 | $10.85 | 81,269 |
| 2018-04-23 | $14.84 | $14.87 | $14.84 | $14.85 | $10.86 | 99,220 |
| 2018-04-20 | $14.85 | $14.87 | $14.82 | $14.82 | $10.83 | 75,079 |
| 2018-04-19 | $14.93 | $14.93 | $14.90 | $14.93 | $10.86 | 103,289 |
| 2018-04-18 | $14.95 | $14.95 | $14.90 | $14.93 | $10.86 | 80,081 |
| 2018-04-17 | $14.91 | $14.93 | $14.90 | $14.92 | $10.85 | 51,401 |
| 2018-04-16 | $14.85 | $14.88 | $14.85 | $14.88 | $10.82 | 70,273 |
| 2018-04-13 | $14.91 | $14.92 | $14.83 | $14.83 | $10.79 | 89,671 |
| 2018-04-12 | $14.87 | $14.91 | $14.86 | $14.91 | $10.85 | 82,790 |
| 2018-04-11 | $14.79 | $14.85 | $14.79 | $14.85 | $10.80 | 79,050 |
| 2018-04-10 | $14.84 | $14.84 | $14.77 | $14.78 | $10.75 | 177,064 |
| 2018-04-09 | $14.80 | $14.83 | $14.78 | $14.83 | $10.79 | 101,868 |
| 2018-04-06 | $14.78 | $14.79 | $14.71 | $14.75 | $10.73 | 110,785 |
| 2018-04-05 | $14.75 | $14.75 | $14.72 | $14.75 | $10.73 | 101,950 |
| 2018-04-04 | $14.76 | $14.77 | $14.70 | $14.70 | $10.69 | 71,312 |
| 2018-04-03 | $14.76 | $14.77 | $14.74 | $14.77 | $10.74 | 91,103 |
| 2018-04-02 | $14.81 | $14.83 | $14.73 | $14.76 | $10.74 | 133,353 |
| 2018-03-29 | $14.73 | $14.82 | $14.70 | $14.78 | $10.75 | 131,706 |
| 2018-03-28 | $14.60 | $14.77 | $14.60 | $14.73 | $10.72 | 132,208 |
| 2018-03-27 | $14.69 | $14.73 | $14.61 | $14.64 | $10.65 | 142,710 |
| 2018-03-26 | $14.63 | $14.71 | $14.63 | $14.67 | $10.67 | 117,971 |
| 2018-03-23 | $14.47 | $14.63 | $14.47 | $14.62 | $10.64 | 283,483 |
| 2018-03-22 | $14.41 | $14.49 | $14.41 | $14.46 | $10.52 | 105,423 |
| 2018-03-21 | $14.46 | $14.46 | $14.42 | $14.45 | $10.51 | 142,387 |
| 2018-03-20 | $14.57 | $14.62 | $14.53 | $14.53 | $10.52 | 94,688 |
| 2018-03-19 | $14.73 | $14.74 | $14.56 | $14.58 | $10.55 | 238,523 |
| 2018-03-16 | $14.68 | $14.74 | $14.60 | $14.74 | $10.67 | 80,234 |
| 2018-03-15 | $14.63 | $14.69 | $14.62 | $14.68 | $10.63 | 55,291 |
| 2018-03-14 | $14.60 | $14.64 | $14.55 | $14.64 | $10.60 | 93,969 |
| 2018-03-13 | $14.59 | $14.60 | $14.57 | $14.60 | $10.57 | 78,930 |
| 2018-03-12 | $14.62 | $14.62 | $14.57 | $14.59 | $10.56 | 53,668 |
| 2018-03-09 | $14.58 | $14.64 | $14.56 | $14.62 | $10.58 | 156,980 |
| 2018-03-08 | $14.52 | $14.55 | $14.47 | $14.53 | $10.52 | 80,957 |
| 2018-03-07 | $14.57 | $14.58 | $14.43 | $14.46 | $10.47 | 293,412 |
| 2018-03-06 | $14.60 | $14.63 | $14.58 | $14.59 | $10.56 | 79,474 |
| 2018-03-05 | $14.58 | $14.60 | $14.52 | $14.60 | $10.57 | 91,700 |
| 2018-03-02 | $14.50 | $14.59 | $14.47 | $14.58 | $10.55 | 153,177 |
| 2018-03-01 | $14.48 | $14.59 | $14.47 | $14.51 | $10.50 | 97,726 |
| 2018-02-28 | $14.41 | $14.48 | $14.41 | $14.48 | $10.48 | 141,685 |
| 2018-02-27 | $14.48 | $14.48 | $14.41 | $14.43 | $10.44 | 92,432 |
| 2018-02-26 | $14.50 | $14.50 | $14.44 | $14.46 | $10.47 | 108,415 |
| 2018-02-23 | $14.48 | $14.50 | $14.45 | $14.45 | $10.46 | 77,235 |
| 2018-02-22 | $14.43 | $14.51 | $14.43 | $14.48 | $10.48 | 52,324 |
| 2018-02-21 | $14.41 | $14.48 | $14.41 | $14.45 | $10.46 | 101,053 |
| 2018-02-20 | $14.44 | $14.45 | $14.41 | $14.41 | $10.43 | 59,409 |
| 2018-02-16 | $14.49 | $14.50 | $14.42 | $14.50 | $10.44 | 91,442 |
| 2018-02-15 | $14.44 | $14.54 | $14.44 | $14.44 | $10.40 | 102,547 |
| 2018-02-14 | $14.40 | $14.47 | $14.40 | $14.46 | $10.41 | 131,018 |
| 2018-02-13 | $14.42 | $14.44 | $14.38 | $14.42 | $10.38 | 136,701 |
| 2018-02-12 | $14.32 | $14.41 | $14.29 | $14.41 | $10.38 | 124,967 |
| 2018-02-09 | $14.23 | $14.34 | $14.10 | $14.27 | $10.28 | 345,179 |
| 2018-02-08 | $14.29 | $14.30 | $14.20 | $14.20 | $10.23 | 187,016 |
| 2018-02-07 | $14.28 | $14.33 | $14.25 | $14.29 | $10.29 | 154,232 |
| 2018-02-06 | $14.25 | $14.30 | $14.20 | $14.24 | $10.25 | 194,089 |
| 2018-02-05 | $14.37 | $14.39 | $14.28 | $14.28 | $10.28 | 282,817 |
| 2018-02-02 | $14.33 | $14.39 | $14.31 | $14.38 | $10.36 | 224,901 |
| 2018-02-01 | $14.32 | $14.37 | $14.31 | $14.34 | $10.33 | 107,425 |
| 2018-01-31 | $14.34 | $14.39 | $14.29 | $14.29 | $10.29 | 122,617 |
| 2018-01-30 | $14.36 | $14.40 | $14.29 | $14.31 | $10.31 | 124,510 |
| 2018-01-29 | $14.49 | $14.49 | $14.36 | $14.37 | $10.35 | 160,002 |
| 2018-01-26 | $14.52 | $14.52 | $14.44 | $14.49 | $10.43 | 162,943 |
| 2018-01-25 | $14.47 | $14.48 | $14.41 | $14.47 | $10.42 | 128,487 |
| 2018-01-24 | $14.45 | $14.49 | $14.38 | $14.48 | $10.43 | 127,050 |
| 2018-01-23 | $14.38 | $14.41 | $14.34 | $14.41 | $10.38 | 137,561 |
| 2018-01-22 | $14.27 | $14.36 | $14.25 | $14.34 | $10.33 | 134,500 |
| 2018-01-19 | $14.23 | $14.27 | $14.21 | $14.26 | $10.27 | 89,076 |
| 2018-01-18 | $14.35 | $14.36 | $14.25 | $14.27 | $10.28 | 140,550 |
| 2018-01-17 | $14.34 | $14.36 | $14.30 | $14.35 | $10.33 | 237,217 |
| 2018-01-16 | $14.33 | $14.36 | $14.28 | $14.36 | $10.34 | 140,584 |
| 2018-01-12 | $14.28 | $14.30 | $14.25 | $14.28 | $10.28 | 216,099 |
| 2018-01-11 | $14.22 | $14.30 | $14.20 | $14.26 | $10.27 | 285,770 |
| 2018-01-10 | $14.25 | $14.25 | $14.19 | $14.23 | $10.25 | 156,578 |
| 2018-01-09 | $14.26 | $14.30 | $14.23 | $14.25 | $10.26 | 147,499 |
| 2018-01-08 | $14.31 | $14.34 | $14.26 | $14.29 | $10.29 | 123,680 |
| 2018-01-05 | $14.42 | $14.42 | $14.33 | $14.34 | $10.33 | 80,334 |
| 2018-01-04 | $14.47 | $14.47 | $14.36 | $14.38 | $10.36 | 58,700 |
| 2018-01-03 | $14.43 | $14.48 | $14.35 | $14.47 | $10.42 | 78,305 |
| 2018-01-02 | $14.49 | $14.49 | $14.35 | $14.35 | $10.33 | 107,524 |
| 2017-12-29 | $14.34 | $14.45 | $14.32 | $14.44 | $10.40 | 267,163 |
| 2017-12-28 | $14.33 | $14.39 | $14.27 | $14.39 | $10.36 | 94,370 |
| 2017-12-27 | $14.35 | $14.37 | $14.22 | $14.28 | $10.28 | 134,791 |
| 2017-12-26 | $14.38 | $14.45 | $14.33 | $14.44 | $10.35 | 112,070 |
| 2017-12-22 | $14.38 | $14.38 | $14.33 | $14.38 | $10.31 | 225,868 |
| 2017-12-21 | $14.37 | $14.38 | $14.33 | $14.37 | $10.30 | 176,061 |
| 2017-12-20 | $14.32 | $14.41 | $14.32 | $14.40 | $10.27 | 208,391 |
| 2017-12-19 | $14.24 | $14.35 | $14.24 | $14.35 | $10.23 | 106,780 |
| 2017-12-18 | $14.37 | $14.38 | $14.24 | $14.24 | $10.16 | 163,668 |
| 2017-12-15 | $14.35 | $14.36 | $14.29 | $14.36 | $10.24 | 101,046 |
| 2017-12-14 | $14.35 | $14.41 | $14.31 | $14.36 | $10.24 | 140,552 |
| 2017-12-13 | $14.40 | $14.43 | $14.31 | $14.39 | $10.26 | 162,640 |
| 2017-12-12 | $14.40 | $14.45 | $14.34 | $14.44 | $10.30 | 67,301 |
| 2017-12-11 | $14.41 | $14.42 | $14.33 | $14.40 | $10.27 | 111,954 |
| 2017-12-08 | $14.36 | $14.39 | $14.34 | $14.38 | $10.26 | 119,989 |
| 2017-12-07 | $14.36 | $14.36 | $14.29 | $14.36 | $10.24 | 73,195 |
| 2017-12-06 | $14.30 | $14.38 | $14.29 | $14.33 | $10.22 | 160,343 |
| 2017-12-05 | $14.23 | $14.32 | $14.23 | $14.29 | $10.19 | 169,944 |
| 2017-12-04 | $14.25 | $14.28 | $14.23 | $14.27 | $10.18 | 146,466 |
| 2017-12-01 | $14.16 | $14.23 | $14.13 | $14.21 | $10.13 | 102,681 |
| 2017-11-30 | $14.11 | $14.17 | $14.10 | $14.17 | $10.11 | 147,990 |
| 2017-11-29 | $14.08 | $14.12 | $14.03 | $14.11 | $10.06 | 115,318 |
| 2017-11-28 | $14.05 | $14.10 | $14.03 | $14.09 | $10.05 | 88,042 |
| 2017-11-27 | $14.14 | $14.14 | $14.01 | $14.03 | $10.01 | 152,927 |
| 2017-11-24 | $14.06 | $14.15 | $14.06 | $14.11 | $10.06 | 55,634 |
| 2017-11-22 | $14.03 | $14.14 | $14.01 | $14.06 | $10.03 | 118,763 |
| 2017-11-21 | $14.10 | $14.13 | $14.04 | $14.06 | $10.03 | 127,034 |
| 2017-11-20 | $14.21 | $14.23 | $14.14 | $14.15 | $10.04 | 96,124 |
| 2017-11-17 | $14.25 | $14.25 | $14.19 | $14.22 | $10.09 | 139,932 |
| 2017-11-16 | $14.15 | $14.25 | $14.15 | $14.23 | $10.10 | 117,991 |
| 2017-11-15 | $14.05 | $14.13 | $14.02 | $14.13 | $10.03 | 141,644 |
| 2017-11-14 | $14.12 | $14.16 | $14.01 | $14.06 | $9.98 | 150,060 |
| 2017-11-13 | $14.20 | $14.22 | $14.08 | $14.12 | $10.02 | 175,977 |
| 2017-11-10 | $14.24 | $14.24 | $14.16 | $14.20 | $10.08 | 140,424 |
| 2017-11-09 | $14.35 | $14.36 | $14.25 | $14.25 | $10.11 | 134,212 |
| 2017-11-08 | $14.48 | $14.48 | $14.30 | $14.33 | $10.17 | 116,722 |
| 2017-11-07 | $14.37 | $14.47 | $14.36 | $14.45 | $10.25 | 108,455 |
| 2017-11-06 | $14.38 | $14.41 | $14.33 | $14.39 | $10.21 | 113,596 |
| 2017-11-03 | $14.50 | $14.50 | $14.38 | $14.41 | $10.23 | 124,634 |
| 2017-11-02 | $14.55 | $14.57 | $14.39 | $14.45 | $10.25 | 188,772 |
| 2017-11-01 | $14.56 | $14.59 | $14.51 | $14.54 | $10.32 | 89,685 |
| 2017-10-31 | $14.65 | $14.67 | $14.55 | $14.55 | $10.32 | 125,958 |
| 2017-10-30 | $14.58 | $14.67 | $14.56 | $14.67 | $10.41 | 99,808 |
| 2017-10-27 | $14.60 | $14.69 | $14.58 | $14.65 | $10.40 | 70,089 |
| 2017-10-26 | $14.68 | $14.68 | $14.55 | $14.55 | $10.32 | 80,700 |
| 2017-10-25 | $14.79 | $14.79 | $14.66 | $14.66 | $10.40 | 63,210 |
| 2017-10-24 | $14.77 | $14.80 | $14.74 | $14.78 | $10.49 | 57,390 |
| 2017-10-23 | $14.68 | $14.79 | $14.68 | $14.75 | $10.47 | 54,855 |
| 2017-10-20 | $14.77 | $14.79 | $14.70 | $14.74 | $10.41 | 49,852 |
| 2017-10-19 | $14.73 | $14.78 | $14.70 | $14.78 | $10.44 | 34,154 |
| 2017-10-18 | $14.76 | $14.78 | $14.73 | $14.76 | $10.42 | 58,159 |
| 2017-10-17 | $14.80 | $14.83 | $14.76 | $14.76 | $10.42 | 57,188 |
| 2017-10-16 | $14.79 | $14.85 | $14.78 | $14.83 | $10.47 | 47,460 |
| 2017-10-13 | $14.84 | $14.84 | $14.76 | $14.78 | $10.44 | 46,951 |
| 2017-10-12 | $14.87 | $14.87 | $14.80 | $14.80 | $10.45 | 56,957 |
| 2017-10-11 | $14.88 | $14.90 | $14.83 | $14.84 | $10.48 | 63,908 |
| 2017-10-10 | $14.89 | $14.92 | $14.86 | $14.90 | $10.52 | 36,810 |
| 2017-10-09 | $14.83 | $14.88 | $14.80 | $14.87 | $10.50 | 53,562 |
| 2017-10-06 | $14.79 | $14.83 | $14.76 | $14.81 | $10.46 | 50,851 |
| 2017-10-05 | $14.85 | $14.85 | $14.75 | $14.76 | $10.42 | 89,787 |
| 2017-10-04 | $14.90 | $14.90 | $14.78 | $14.83 | $10.47 | 69,598 |
| 2017-10-03 | $14.89 | $14.89 | $14.81 | $14.86 | $10.50 | 75,320 |
| 2017-10-02 | $14.97 | $14.97 | $14.85 | $14.86 | $10.50 | 55,676 |
| 2017-09-29 | $14.93 | $14.95 | $14.81 | $14.94 | $10.55 | 101,429 |
| 2017-09-28 | $14.72 | $14.95 | $14.69 | $14.92 | $10.54 | 147,375 |
| 2017-09-27 | $14.71 | $14.78 | $14.71 | $14.72 | $10.40 | 57,881 |
| 2017-09-26 | $14.81 | $14.81 | $14.69 | $14.72 | $10.40 | 82,300 |
| 2017-09-25 | $14.77 | $14.83 | $14.77 | $14.79 | $10.45 | 80,501 |
| 2017-09-22 | $14.64 | $14.87 | $14.64 | $14.79 | $10.45 | 69,833 |
| 2017-09-21 | $14.66 | $14.68 | $14.58 | $14.58 | $10.30 | 43,517 |
| 2017-09-20 | $14.73 | $14.74 | $14.66 | $14.71 | $10.34 | 76,396 |
| 2017-09-19 | $14.72 | $14.75 | $14.70 | $14.70 | $10.33 | 60,277 |
| 2017-09-18 | $14.78 | $14.83 | $14.70 | $14.73 | $10.35 | 70,030 |
| 2017-09-15 | $14.79 | $14.82 | $14.75 | $14.78 | $10.39 | 46,776 |
| 2017-09-14 | $14.79 | $14.83 | $14.75 | $14.77 | $10.38 | 45,529 |
| 2017-09-13 | $14.81 | $14.84 | $14.76 | $14.81 | $10.41 | 54,995 |
| 2017-09-12 | $14.84 | $14.88 | $14.76 | $14.83 | $10.42 | 53,723 |
| 2017-09-11 | $14.82 | $14.88 | $14.79 | $14.80 | $10.40 | 51,751 |
| 2017-09-08 | $14.79 | $14.84 | $14.78 | $14.82 | $10.42 | 45,884 |
| 2017-09-07 | $14.71 | $14.80 | $14.71 | $14.80 | $10.40 | 49,941 |
| 2017-09-06 | $14.77 | $14.77 | $14.70 | $14.73 | $10.35 | 58,523 |
| 2017-09-05 | $14.82 | $14.82 | $14.66 | $14.78 | $10.39 | 101,949 |
| 2017-09-01 | $14.83 | $14.84 | $14.77 | $14.82 | $10.42 | 69,092 |
| 2017-08-31 | $14.78 | $14.82 | $14.73 | $14.82 | $10.42 | 150,039 |
| 2017-08-30 | $14.76 | $14.77 | $14.73 | $14.74 | $10.36 | 57,754 |
| 2017-08-29 | $14.81 | $14.86 | $14.77 | $14.80 | $10.40 | 61,939 |
| 2017-08-28 | $14.71 | $14.86 | $14.66 | $14.86 | $10.45 | 137,401 |
| 2017-08-25 | $14.74 | $14.75 | $14.66 | $14.66 | $10.30 | 50,854 |
| 2017-08-24 | $14.77 | $14.77 | $14.72 | $14.73 | $10.35 | 46,477 |
| 2017-08-23 | $14.71 | $14.79 | $14.68 | $14.79 | $10.40 | 89,257 |
| 2017-08-22 | $14.74 | $14.77 | $14.70 | $14.73 | $10.35 | 52,730 |
| 2017-08-21 | $14.80 | $14.80 | $14.72 | $14.79 | $10.35 | 36,879 |
| 2017-08-18 | $14.72 | $14.83 | $14.72 | $14.83 | $10.37 | 62,001 |
| 2017-08-17 | $14.79 | $14.82 | $14.72 | $14.73 | $10.30 | 65,223 |
| 2017-08-16 | $14.80 | $14.85 | $14.74 | $14.77 | $10.33 | 57,983 |
| 2017-08-15 | $14.84 | $14.85 | $14.69 | $14.81 | $10.36 | 108,695 |
| 2017-08-14 | $14.84 | $14.88 | $14.77 | $14.79 | $10.35 | 57,669 |
| 2017-08-11 | $14.55 | $14.81 | $14.55 | $14.81 | $10.36 | 160,344 |
| 2017-08-10 | $14.71 | $14.71 | $14.56 | $14.59 | $10.21 | 98,929 |
| 2017-08-09 | $14.75 | $14.82 | $14.66 | $14.70 | $10.28 | 71,691 |
| 2017-08-08 | $14.84 | $14.84 | $14.76 | $14.76 | $10.33 | 82,051 |
| 2017-08-07 | $14.86 | $14.87 | $14.80 | $14.82 | $10.37 | 48,578 |
| 2017-08-04 | $14.91 | $14.92 | $14.82 | $14.83 | $10.37 | 87,363 |
| 2017-08-03 | $14.88 | $14.91 | $14.85 | $14.89 | $10.42 | 81,048 |
| 2017-08-02 | $14.93 | $14.95 | $14.81 | $14.86 | $10.39 | 48,992 |
| 2017-08-01 | $14.92 | $14.96 | $14.89 | $14.91 | $10.43 | 86,778 |
| 2017-07-31 | $14.85 | $14.95 | $14.84 | $14.86 | $10.39 | 86,968 |
| 2017-07-28 | $14.84 | $14.92 | $14.83 | $14.88 | $10.41 | 46,568 |
| 2017-07-27 | $14.92 | $14.92 | $14.82 | $14.83 | $10.37 | 52,120 |
| 2017-07-26 | $14.90 | $14.93 | $14.85 | $14.93 | $10.44 | 66,741 |
| 2017-07-25 | $14.78 | $14.86 | $14.75 | $14.86 | $10.39 | 55,345 |
| 2017-07-24 | $14.82 | $14.82 | $14.73 | $14.74 | $10.31 | 72,626 |
| 2017-07-21 | $14.77 | $14.79 | $14.72 | $14.78 | $10.34 | 66,276 |
| 2017-07-20 | $14.92 | $14.94 | $14.69 | $14.72 | $10.30 | 127,685 |
| 2017-07-19 | $15.00 | $15.02 | $14.94 | $14.95 | $10.41 | 68,115 |
| 2017-07-18 | $14.97 | $15.00 | $14.92 | $14.99 | $10.43 | 64,652 |
| 2017-07-17 | $15.00 | $15.06 | $14.87 | $14.99 | $10.43 | 71,260 |
| 2017-07-14 | $14.96 | $15.00 | $14.92 | $15.00 | $10.44 | 75,731 |
| 2017-07-13 | $14.99 | $15.02 | $14.92 | $14.98 | $10.43 | 59,507 |
| 2017-07-12 | $14.96 | $14.99 | $14.92 | $14.99 | $10.43 | 58,595 |
| 2017-07-11 | $14.90 | $14.97 | $14.90 | $14.93 | $10.39 | 48,540 |
| 2017-07-10 | $14.92 | $14.96 | $14.87 | $14.92 | $10.39 | 89,218 |
| 2017-07-07 | $14.78 | $14.92 | $14.67 | $14.92 | $10.39 | 112,067 |
| 2017-07-06 | $14.83 | $14.84 | $14.66 | $14.75 | $10.27 | 107,773 |
| 2017-07-05 | $15.00 | $15.00 | $14.78 | $14.78 | $10.29 | 114,526 |
| 2017-07-03 | $14.95 | $15.00 | $14.87 | $15.00 | $10.44 | 58,291 |
| 2017-06-30 | $14.68 | $14.91 | $14.66 | $14.91 | $10.38 | 140,192 |
| 2017-06-29 | $14.73 | $14.75 | $14.63 | $14.65 | $10.20 | 119,461 |
| 2017-06-28 | $14.58 | $14.72 | $14.58 | $14.70 | $10.23 | 115,996 |
| 2017-06-27 | $14.62 | $14.69 | $14.54 | $14.59 | $10.16 | 70,419 |
| 2017-06-26 | $14.72 | $14.75 | $14.58 | $14.59 | $10.16 | 101,991 |
| 2017-06-23 | $14.74 | $14.75 | $14.66 | $14.72 | $10.25 | 68,252 |
| 2017-06-22 | $14.86 | $14.90 | $14.64 | $14.66 | $10.21 | 101,850 |
| 2017-06-21 | $14.90 | $14.94 | $14.82 | $14.82 | $10.32 | 137,635 |
| 2017-06-20 | $14.86 | $15.01 | $14.86 | $14.95 | $10.36 | 95,183 |
| 2017-06-19 | $14.86 | $14.91 | $14.83 | $14.87 | $10.30 | 72,300 |
| 2017-06-16 | $14.99 | $15.00 | $14.84 | $14.90 | $10.32 | 68,381 |
| 2017-06-15 | $14.95 | $15.00 | $14.93 | $15.00 | $10.39 | 73,500 |
| 2017-06-14 | $15.02 | $15.03 | $14.95 | $14.97 | $10.37 | 116,209 |
| 2017-06-13 | $14.99 | $15.04 | $14.93 | $15.00 | $10.39 | 47,188 |
| 2017-06-12 | $14.94 | $15.01 | $14.91 | $15.00 | $10.39 | 89,396 |
| 2017-06-09 | $14.97 | $15.02 | $14.85 | $14.89 | $10.31 | 80,439 |
| 2017-06-08 | $14.97 | $14.99 | $14.93 | $14.97 | $10.37 | 67,170 |
| 2017-06-07 | $14.95 | $15.00 | $14.93 | $15.00 | $10.39 | 52,902 |
| 2017-06-06 | $14.96 | $14.96 | $14.92 | $14.93 | $10.34 | 60,853 |
| 2017-06-05 | $14.89 | $15.00 | $14.87 | $15.00 | $10.39 | 125,020 |
| 2017-06-02 | $14.93 | $14.94 | $14.85 | $14.91 | $10.33 | 61,864 |
| 2017-06-01 | $14.92 | $14.98 | $14.86 | $14.92 | $10.34 | 90,314 |
| 2017-05-31 | $15.00 | $15.01 | $14.88 | $14.91 | $10.33 | 148,134 |
| 2017-05-30 | $14.96 | $15.01 | $14.85 | $15.01 | $10.40 | 95,134 |
| 2017-05-26 | $14.97 | $15.01 | $14.94 | $14.96 | $10.36 | 57,594 |
| 2017-05-25 | $14.87 | $14.99 | $14.87 | $14.98 | $10.38 | 107,155 |
| 2017-05-24 | $14.89 | $14.89 | $14.80 | $14.81 | $10.26 | 95,620 |
| 2017-05-23 | $14.81 | $14.94 | $14.78 | $14.92 | $10.34 | 77,942 |
| 2017-05-22 | $14.80 | $14.82 | $14.75 | $14.77 | $10.23 | 68,538 |
| 2017-05-19 | $14.84 | $14.89 | $14.82 | $14.83 | $10.22 | 63,834 |
| 2017-05-18 | $14.80 | $14.87 | $14.77 | $14.84 | $10.23 | 73,002 |
| 2017-05-17 | $14.81 | $14.85 | $14.75 | $14.81 | $10.21 | 109,649 |
| 2017-05-16 | $14.88 | $14.89 | $14.77 | $14.87 | $10.25 | 133,077 |
| 2017-05-15 | $14.95 | $14.97 | $14.82 | $14.84 | $10.23 | 89,136 |
| 2017-05-12 | $14.89 | $15.00 | $14.84 | $14.89 | $10.27 | 77,253 |
| 2017-05-11 | $14.78 | $14.92 | $14.78 | $14.88 | $10.26 | 87,804 |
| 2017-05-10 | $14.76 | $14.80 | $14.75 | $14.79 | $10.20 | 95,952 |
| 2017-05-09 | $14.70 | $14.75 | $14.69 | $14.74 | $10.16 | 89,836 |
| 2017-05-08 | $14.75 | $14.75 | $14.68 | $14.69 | $10.13 | 115,836 |
| 2017-05-05 | $14.75 | $14.79 | $14.71 | $14.72 | $10.15 | 97,302 |
| 2017-05-04 | $14.83 | $14.83 | $14.69 | $14.72 | $10.15 | 115,175 |
| 2017-05-03 | $14.86 | $14.87 | $14.79 | $14.83 | $10.22 | 71,415 |
| 2017-05-02 | $14.88 | $14.90 | $14.85 | $14.88 | $10.26 | 78,158 |
| 2017-05-01 | $14.91 | $14.92 | $14.87 | $14.90 | $10.27 | 81,352 |
| 2017-04-28 | $14.90 | $14.92 | $14.83 | $14.92 | $10.29 | 64,829 |
| 2017-04-27 | $14.90 | $14.90 | $14.85 | $14.90 | $10.27 | 65,963 |
| 2017-04-26 | $14.97 | $14.97 | $14.88 | $14.88 | $10.26 | 90,102 |
| 2017-04-25 | $14.96 | $14.99 | $14.92 | $14.98 | $10.33 | 64,122 |
| 2017-04-24 | $14.92 | $14.98 | $14.88 | $14.93 | $10.29 | 96,014 |
| 2017-04-21 | $14.88 | $14.89 | $14.82 | $14.84 | $10.23 | 87,695 |
| 2017-04-20 | $14.86 | $14.91 | $14.84 | $14.91 | $10.28 | 53,065 |
| 2017-04-19 | $14.80 | $15.04 | $14.79 | $14.85 | $10.24 | 109,567 |
| 2017-04-18 | $14.81 | $14.86 | $14.80 | $14.86 | $10.20 | 67,258 |
| 2017-04-17 | $14.86 | $14.89 | $14.81 | $14.83 | $10.18 | 95,188 |
| 2017-04-13 | $14.90 | $14.92 | $14.85 | $14.85 | $10.19 | 121,549 |
| 2017-04-12 | $14.97 | $15.00 | $14.90 | $14.90 | $10.22 | 187,924 |
| 2017-04-11 | $14.90 | $14.97 | $14.89 | $14.93 | $10.24 | 94,534 |
| 2017-04-10 | $14.90 | $14.94 | $14.87 | $14.91 | $10.23 | 115,618 |
| 2017-04-07 | $14.88 | $14.89 | $14.81 | $14.87 | $10.20 | 209,750 |
| 2017-04-06 | $14.98 | $15.00 | $14.87 | $14.90 | $10.22 | 138,985 |
| 2017-04-05 | $15.13 | $15.13 | $14.87 | $14.93 | $10.24 | 364,873 |
| 2017-04-04 | $15.10 | $15.11 | $15.02 | $15.10 | $10.36 | 96,467 |
| 2017-04-03 | $15.21 | $15.21 | $15.08 | $15.11 | $10.37 | 119,084 |
| 2017-03-31 | $15.17 | $15.22 | $15.10 | $15.19 | $10.42 | 150,995 |
| 2017-03-30 | $15.28 | $15.31 | $15.12 | $15.12 | $10.37 | 184,604 |
| 2017-03-29 | $15.36 | $15.36 | $15.27 | $15.29 | $10.49 | 125,360 |
| 2017-03-28 | $15.22 | $15.34 | $15.22 | $15.34 | $10.53 | 139,248 |
| 2017-03-27 | $15.18 | $15.28 | $15.18 | $15.22 | $10.44 | 133,275 |
| 2017-03-24 | $15.35 | $15.38 | $15.28 | $15.29 | $10.49 | 72,449 |
| 2017-03-23 | $15.37 | $15.44 | $15.27 | $15.28 | $10.48 | 131,758 |
| 2017-03-22 | $15.29 | $15.37 | $15.21 | $15.37 | $10.55 | 98,206 |
| 2017-03-21 | $15.52 | $15.52 | $15.32 | $15.34 | $10.48 | 220,858 |
| 2017-03-20 | $15.57 | $15.58 | $15.46 | $15.48 | $10.57 | 116,361 |
| 2017-03-17 | $15.41 | $15.58 | $15.38 | $15.58 | $10.64 | 107,761 |
| 2017-03-16 | $15.30 | $15.42 | $15.30 | $15.42 | $10.53 | 105,813 |
| 2017-03-15 | $15.24 | $15.28 | $15.13 | $15.25 | $10.42 | 167,248 |
| 2017-03-14 | $15.29 | $15.31 | $15.14 | $15.20 | $10.38 | 93,755 |
| 2017-03-13 | $15.32 | $15.32 | $15.27 | $15.29 | $10.44 | 101,128 |
| 2017-03-10 | $15.24 | $15.34 | $15.17 | $15.33 | $10.47 | 140,950 |
| 2017-03-09 | $15.28 | $15.30 | $15.11 | $15.19 | $10.37 | 137,486 |
| 2017-03-08 | $15.36 | $15.36 | $15.30 | $15.32 | $10.46 | 125,473 |
| 2017-03-07 | $15.32 | $15.34 | $15.28 | $15.32 | $10.46 | 128,242 |
| 2017-03-06 | $15.47 | $15.47 | $15.33 | $15.34 | $10.48 | 163,051 |
| 2017-03-03 | $15.36 | $15.49 | $15.33 | $15.49 | $10.58 | 120,992 |
| 2017-03-02 | $15.37 | $15.43 | $15.31 | $15.32 | $10.46 | 120,447 |
| 2017-03-01 | $15.39 | $15.41 | $15.33 | $15.37 | $10.50 | 150,536 |
| 2017-02-28 | $15.32 | $15.40 | $15.30 | $15.33 | $10.47 | 172,704 |
| 2017-02-27 | $15.32 | $15.34 | $15.28 | $15.30 | $10.45 | 115,419 |
| 2017-02-24 | $15.24 | $15.31 | $15.21 | $15.28 | $10.44 | 89,922 |
| 2017-02-23 | $15.33 | $15.34 | $15.21 | $15.23 | $10.40 | 195,946 |
| 2017-02-22 | $15.26 | $15.29 | $15.23 | $15.29 | $10.44 | 208,131 |
| 2017-02-21 | $15.16 | $15.27 | $15.15 | $15.27 | $10.43 | 135,020 |
| 2017-02-17 | $15.11 | $15.16 | $15.08 | $15.15 | $10.35 | 133,813 |
| 2017-02-16 | $15.18 | $15.18 | $15.03 | $15.08 | $10.30 | 153,118 |
| 2017-02-15 | $15.16 | $15.20 | $15.12 | $15.19 | $10.32 | 193,832 |
| 2017-02-14 | $15.02 | $15.14 | $15.01 | $15.14 | $10.29 | 135,175 |
| 2017-02-13 | $15.05 | $15.05 | $14.96 | $15.00 | $10.19 | 138,006 |
| 2017-02-10 | $14.93 | $15.03 | $14.89 | $15.03 | $10.21 | 123,911 |
| 2017-02-09 | $14.93 | $15.01 | $14.84 | $14.86 | $10.10 | 215,777 |
| 2017-02-08 | $14.95 | $14.97 | $14.86 | $14.93 | $10.15 | 183,038 |
| 2017-02-07 | $14.99 | $14.99 | $14.90 | $14.91 | $10.13 | 115,386 |
| 2017-02-06 | $15.13 | $15.14 | $14.94 | $15.01 | $10.20 | 142,862 |
| 2017-02-03 | $15.15 | $15.18 | $15.07 | $15.09 | $10.26 | 113,931 |
| 2017-02-02 | $15.05 | $15.14 | $15.05 | $15.06 | $10.24 | 123,226 |
| 2017-02-01 | $15.06 | $15.13 | $15.03 | $15.05 | $10.23 | 133,094 |
| 2017-01-31 | $15.09 | $15.10 | $14.95 | $15.04 | $10.22 | 149,272 |
| 2017-01-30 | $15.04 | $15.08 | $15.00 | $15.04 | $10.22 | 131,368 |
| 2017-01-27 | $15.00 | $15.00 | $14.95 | $15.00 | $10.19 | 114,007 |
| 2017-01-26 | $14.96 | $15.02 | $14.91 | $14.98 | $10.18 | 211,179 |
| 2017-01-25 | $14.77 | $14.92 | $14.77 | $14.87 | $10.11 | 172,980 |
| 2017-01-24 | $14.77 | $14.77 | $14.70 | $14.70 | $9.99 | 135,327 |
| 2017-01-23 | $14.74 | $14.80 | $14.68 | $14.68 | $9.98 | 135,940 |
| 2017-01-20 | $14.79 | $14.80 | $14.65 | $14.68 | $9.98 | 153,920 |
| 2017-01-19 | $14.85 | $14.85 | $14.75 | $14.75 | $10.02 | 105,879 |
| 2017-01-18 | $14.88 | $14.91 | $14.79 | $14.84 | $10.09 | 132,696 |
| 2017-01-17 | $14.80 | $14.86 | $14.75 | $14.86 | $10.10 | 150,592 |
| 2017-01-13 | $14.84 | $14.85 | $14.71 | $14.76 | $10.03 | 110,282 |
| 2017-01-12 | $14.78 | $14.85 | $14.77 | $14.81 | $10.07 | 103,809 |
| 2017-01-11 | $14.72 | $14.79 | $14.67 | $14.79 | $10.05 | 162,566 |
| 2017-01-10 | $14.75 | $14.75 | $14.65 | $14.68 | $9.98 | 289,046 |
| 2017-01-09 | $14.78 | $14.80 | $14.67 | $14.72 | $10.00 | 116,389 |
| 2017-01-06 | $14.70 | $14.79 | $14.67 | $14.76 | $10.03 | 208,560 |
| 2017-01-05 | $14.69 | $14.74 | $14.62 | $14.69 | $9.98 | 156,967 |
| 2017-01-04 | $14.77 | $14.77 | $14.66 | $14.69 | $9.98 | 84,674 |
| 2017-01-03 | $14.75 | $14.83 | $14.63 | $14.70 | $9.99 | 153,374 |
| 2016-12-30 | $14.72 | $14.80 | $14.64 | $14.73 | $10.01 | 186,241 |
| 2016-12-29 | $14.74 | $14.74 | $14.59 | $14.65 | $9.96 | 127,627 |
| 2016-12-28 | $14.80 | $14.82 | $14.66 | $14.68 | $9.98 | 128,800 |
| 2016-12-27 | $14.73 | $14.84 | $14.71 | $14.72 | $10.00 | 143,659 |
| 2016-12-23 | $14.75 | $14.77 | $14.72 | $14.73 | $9.96 | 100,789 |
| 2016-12-22 | $14.78 | $14.79 | $14.70 | $14.72 | $9.95 | 264,503 |
| 2016-12-21 | $14.69 | $14.79 | $14.63 | $14.77 | $9.98 | 123,584 |
| 2016-12-20 | $14.73 | $14.89 | $14.67 | $14.72 | $9.90 | 314,490 |
| 2016-12-19 | $14.60 | $14.66 | $14.58 | $14.66 | $9.86 | 77,591 |
| 2016-12-16 | $14.49 | $14.60 | $14.49 | $14.60 | $9.82 | 175,113 |
| 2016-12-15 | $14.43 | $14.47 | $14.37 | $14.47 | $9.73 | 99,746 |
| 2016-12-14 | $14.42 | $14.51 | $14.37 | $14.41 | $9.69 | 127,190 |
| 2016-12-13 | $14.50 | $14.50 | $14.34 | $14.36 | $9.65 | 122,555 |
| 2016-12-12 | $14.49 | $14.55 | $14.41 | $14.43 | $9.70 | 249,310 |
| 2016-12-09 | $14.45 | $14.50 | $14.41 | $14.46 | $9.72 | 102,782 |
| 2016-12-08 | $14.38 | $14.42 | $14.34 | $14.39 | $9.67 | 128,732 |
| 2016-12-07 | $14.38 | $14.51 | $14.36 | $14.40 | $9.68 | 137,945 |
| 2016-12-06 | $14.38 | $14.46 | $14.33 | $14.43 | $9.70 | 129,521 |
| 2016-12-05 | $14.47 | $14.47 | $14.32 | $14.32 | $9.63 | 144,210 |
| 2016-12-02 | $14.52 | $14.56 | $14.36 | $14.37 | $9.66 | 96,723 |
| 2016-12-01 | $14.45 | $14.49 | $14.40 | $14.47 | $9.73 | 227,220 |
| 2016-11-30 | $14.49 | $14.55 | $14.43 | $14.54 | $9.78 | 270,459 |
| 2016-11-29 | $14.58 | $14.63 | $14.43 | $14.45 | $9.71 | 186,705 |
| 2016-11-28 | $14.64 | $14.69 | $14.56 | $14.58 | $9.80 | 108,690 |
| 2016-11-25 | $14.65 | $14.68 | $14.60 | $14.62 | $9.83 | 45,792 |
| 2016-11-23 | $14.54 | $14.65 | $14.52 | $14.59 | $9.81 | 82,240 |
| 2016-11-22 | $14.56 | $14.59 | $14.52 | $14.55 | $9.78 | 111,177 |
| 2016-11-21 | $14.51 | $14.62 | $14.47 | $14.47 | $9.73 | 93,236 |
| 2016-11-18 | $14.54 | $14.68 | $14.54 | $14.58 | $9.75 | 126,951 |
| 2016-11-17 | $14.55 | $14.64 | $14.52 | $14.55 | $9.73 | 152,392 |
| 2016-11-16 | $14.44 | $14.58 | $14.44 | $14.54 | $9.72 | 195,214 |
| 2016-11-15 | $14.32 | $14.44 | $14.30 | $14.43 | $9.65 | 183,330 |
| 2016-11-14 | $14.29 | $14.44 | $14.17 | $14.17 | $9.47 | 256,821 |
| 2016-11-11 | $13.97 | $14.32 | $13.97 | $14.30 | $9.56 | 248,931 |
| 2016-11-10 | $14.08 | $14.09 | $13.90 | $13.98 | $9.35 | 141,039 |
| 2016-11-09 | $13.85 | $14.09 | $13.80 | $14.03 | $9.38 | 181,755 |
| 2016-11-08 | $13.97 | $14.13 | $13.93 | $13.97 | $9.34 | 117,818 |
| 2016-11-07 | $14.00 | $14.11 | $13.86 | $14.04 | $9.39 | 121,475 |
| 2016-11-04 | $13.93 | $13.96 | $13.84 | $13.84 | $9.25 | 83,612 |
| 2016-11-03 | $13.90 | $14.03 | $13.90 | $13.96 | $9.33 | 65,124 |
| 2016-11-02 | $13.98 | $14.05 | $13.89 | $13.96 | $9.33 | 108,997 |
| 2016-11-01 | $14.15 | $14.19 | $14.07 | $14.10 | $9.43 | 69,929 |
| 2016-10-31 | $14.21 | $14.23 | $14.14 | $14.15 | $9.46 | 105,111 |
| 2016-10-28 | $14.26 | $14.26 | $14.08 | $14.18 | $9.48 | 140,596 |
| 2016-10-27 | $14.17 | $14.30 | $14.15 | $14.26 | $9.54 | 197,839 |
| 2016-10-26 | $14.12 | $14.21 | $14.12 | $14.15 | $9.46 | 117,502 |
| 2016-10-25 | $14.08 | $14.13 | $14.01 | $14.12 | $9.44 | 113,633 |
| 2016-10-24 | $14.02 | $14.09 | $14.00 | $14.03 | $9.38 | 152,454 |
| 2016-10-21 | $13.82 | $14.00 | $13.82 | $14.00 | $9.36 | 108,159 |
| 2016-10-20 | $13.94 | $13.95 | $13.81 | $13.82 | $9.24 | 107,175 |
| 2016-10-19 | $14.01 | $14.04 | $13.97 | $13.99 | $9.30 | 121,262 |
| 2016-10-18 | $14.06 | $14.06 | $13.97 | $13.97 | $9.29 | 124,680 |
| 2016-10-17 | $14.05 | $14.06 | $13.97 | $13.98 | $9.29 | 68,896 |
| 2016-10-14 | $14.06 | $14.16 | $14.03 | $14.07 | $9.35 | 60,279 |
| 2016-10-13 | $14.07 | $14.11 | $14.04 | $14.06 | $9.35 | 126,303 |
| 2016-10-12 | $14.13 | $14.14 | $14.07 | $14.09 | $9.37 | 73,837 |
| 2016-10-11 | $14.19 | $14.20 | $14.09 | $14.12 | $9.39 | 125,564 |
| 2016-10-10 | $14.10 | $14.16 | $14.09 | $14.15 | $9.41 | 53,921 |
| 2016-10-07 | $14.09 | $14.09 | $14.04 | $14.05 | $9.34 | 66,190 |
| 2016-10-06 | $14.15 | $14.15 | $14.04 | $14.06 | $9.35 | 136,096 |
| 2016-10-05 | $14.22 | $14.25 | $14.19 | $14.22 | $9.45 | 95,183 |
| 2016-10-04 | $14.24 | $14.24 | $14.13 | $14.18 | $9.43 | 96,829 |
| 2016-10-03 | $14.09 | $14.24 | $14.09 | $14.22 | $9.45 | 203,174 |
| 2016-09-30 | $14.12 | $14.21 | $14.06 | $14.13 | $9.39 | 122,445 |
| 2016-09-29 | $14.16 | $14.17 | $14.06 | $14.08 | $9.36 | 116,296 |
| 2016-09-28 | $14.08 | $14.17 | $14.08 | $14.12 | $9.39 | 173,576 |
| 2016-09-27 | $13.95 | $14.06 | $13.94 | $14.05 | $9.34 | 103,936 |
| 2016-09-26 | $13.95 | $13.97 | $13.91 | $13.93 | $9.26 | 132,194 |
| 2016-09-23 | $13.92 | $13.97 | $13.89 | $13.95 | $9.27 | 128,786 |
| 2016-09-22 | $13.95 | $13.98 | $13.87 | $13.87 | $9.22 | 139,784 |
| 2016-09-21 | $13.90 | $13.93 | $13.83 | $13.86 | $9.21 | 90,692 |
| 2016-09-20 | $13.79 | $13.96 | $13.78 | $13.92 | $9.20 | 157,789 |
| 2016-09-19 | $13.79 | $13.84 | $13.72 | $13.73 | $9.08 | 89,537 |
| 2016-09-16 | $13.75 | $13.77 | $13.71 | $13.75 | $9.09 | 85,241 |
| 2016-09-15 | $13.78 | $13.80 | $13.69 | $13.70 | $9.06 | 89,955 |
| 2016-09-14 | $13.75 | $13.79 | $13.71 | $13.77 | $9.10 | 88,216 |
| 2016-09-13 | $13.84 | $13.84 | $13.70 | $13.75 | $9.09 | 97,985 |
| 2016-09-12 | $13.80 | $13.87 | $13.78 | $13.83 | $9.14 | 102,271 |
| 2016-09-09 | $13.89 | $13.89 | $13.78 | $13.83 | $9.14 | 118,544 |
| 2016-09-08 | $13.75 | $13.95 | $13.75 | $13.92 | $9.20 | 90,795 |
| 2016-09-07 | $13.72 | $13.83 | $13.70 | $13.82 | $9.14 | 59,556 |
| 2016-09-06 | $13.71 | $13.74 | $13.64 | $13.72 | $9.07 | 53,127 |
| 2016-09-02 | $13.71 | $13.75 | $13.66 | $13.70 | $9.06 | 52,444 |
| 2016-09-01 | $13.60 | $13.71 | $13.60 | $13.71 | $9.06 | 86,904 |
| 2016-08-31 | $13.65 | $13.69 | $13.58 | $13.60 | $8.99 | 128,378 |
| 2016-08-30 | $13.68 | $13.70 | $13.65 | $13.66 | $9.03 | 61,608 |
| 2016-08-29 | $13.65 | $13.71 | $13.65 | $13.65 | $9.02 | 81,808 |
| 2016-08-26 | $13.69 | $13.71 | $13.66 | $13.66 | $9.03 | 53,681 |
| 2016-08-25 | $13.69 | $13.70 | $13.65 | $13.67 | $9.04 | 76,339 |
| 2016-08-24 | $13.68 | $13.70 | $13.66 | $13.69 | $9.05 | 71,157 |
| 2016-08-23 | $13.66 | $13.69 | $13.63 | $13.66 | $9.03 | 81,115 |
| 2016-08-22 | $13.59 | $13.63 | $13.59 | $13.60 | $8.99 | 73,353 |
| 2016-08-19 | $13.67 | $13.68 | $13.59 | $13.62 | $8.95 | 93,652 |
| 2016-08-18 | $13.68 | $13.68 | $13.61 | $13.66 | $8.98 | 94,086 |
| 2016-08-17 | $13.64 | $13.68 | $13.61 | $13.65 | $8.97 | 90,535 |
| 2016-08-16 | $13.63 | $13.65 | $13.59 | $13.62 | $8.95 | 94,515 |
| 2016-08-15 | $13.57 | $13.64 | $13.52 | $13.62 | $8.95 | 109,835 |
| 2016-08-12 | $13.45 | $13.57 | $13.40 | $13.52 | $8.89 | 84,989 |
| 2016-08-11 | $13.42 | $13.44 | $13.40 | $13.41 | $8.81 | 97,724 |
| 2016-08-10 | $13.46 | $13.47 | $13.38 | $13.40 | $8.81 | 70,653 |
| 2016-08-09 | $13.44 | $13.48 | $13.38 | $13.42 | $8.82 | 63,829 |
| 2016-08-08 | $13.48 | $13.52 | $13.42 | $13.45 | $8.84 | 72,397 |
| 2016-08-05 | $13.45 | $13.49 | $13.42 | $13.46 | $8.85 | 113,333 |
| 2016-08-04 | $13.43 | $13.46 | $13.38 | $13.40 | $8.81 | 108,543 |
| 2016-08-03 | $13.29 | $13.41 | $13.29 | $13.36 | $8.78 | 105,075 |
| 2016-08-02 | $13.30 | $13.32 | $13.25 | $13.31 | $8.75 | 120,272 |
| 2016-08-01 | $13.45 | $13.47 | $13.30 | $13.32 | $8.75 | 88,567 |
| 2016-07-29 | $13.44 | $13.50 | $13.41 | $13.42 | $8.82 | 102,030 |
| 2016-07-28 | $13.35 | $13.42 | $13.33 | $13.41 | $8.81 | 81,706 |
| 2016-07-27 | $13.35 | $13.37 | $13.30 | $13.34 | $8.77 | 94,980 |
| 2016-07-26 | $13.36 | $13.36 | $13.26 | $13.31 | $8.75 | 84,033 |
| 2016-07-25 | $13.38 | $13.42 | $13.30 | $13.33 | $8.76 | 70,960 |
| 2016-07-22 | $13.32 | $13.36 | $13.25 | $13.35 | $8.77 | 71,911 |
| 2016-07-21 | $13.24 | $13.33 | $13.24 | $13.31 | $8.75 | 86,225 |
| 2016-07-20 | $13.28 | $13.33 | $13.16 | $13.22 | $8.69 | 247,625 |
| 2016-07-19 | $13.26 | $13.32 | $13.25 | $13.32 | $8.70 | 161,972 |
| 2016-07-18 | $13.16 | $13.24 | $13.16 | $13.21 | $8.63 | 105,607 |
| 2016-07-15 | $13.15 | $13.18 | $13.08 | $13.08 | $8.55 | 122,106 |
| 2016-07-14 | $13.27 | $13.27 | $13.11 | $13.17 | $8.61 | 92,856 |
| 2016-07-13 | $13.22 | $13.22 | $13.11 | $13.15 | $8.59 | 182,265 |
| 2016-07-12 | $13.24 | $13.25 | $13.15 | $13.19 | $8.62 | 138,365 |
| 2016-07-11 | $13.25 | $13.28 | $13.16 | $13.21 | $8.63 | 181,887 |
| 2016-07-08 | $13.23 | $13.26 | $13.20 | $13.22 | $8.64 | 167,072 |
| 2016-07-07 | $13.12 | $13.20 | $13.09 | $13.20 | $8.63 | 74,664 |
| 2016-07-06 | $13.01 | $13.10 | $12.95 | $13.10 | $8.56 | 84,251 |
| 2016-07-05 | $13.12 | $13.17 | $12.99 | $13.05 | $8.53 | 192,450 |
| 2016-07-01 | $13.11 | $13.19 | $13.11 | $13.14 | $8.59 | 74,768 |
| 2016-06-30 | $13.07 | $13.11 | $13.05 | $13.08 | $8.55 | 97,638 |
| 2016-06-29 | $13.06 | $13.11 | $13.01 | $13.06 | $8.53 | 167,555 |
| 2016-06-28 | $13.01 | $13.17 | $12.96 | $13.00 | $8.49 | 211,252 |
| 2016-06-27 | $13.18 | $13.18 | $12.92 | $12.92 | $8.44 | 237,370 |
| 2016-06-24 | $13.28 | $13.43 | $13.13 | $13.18 | $8.61 | 174,671 |
| 2016-06-23 | $13.48 | $13.52 | $13.38 | $13.41 | $8.76 | 73,393 |
| 2016-06-22 | $13.44 | $13.47 | $13.33 | $13.40 | $8.76 | 101,293 |
| 2016-06-21 | $13.28 | $13.45 | $13.26 | $13.39 | $8.75 | 82,536 |
| 2016-06-20 | $13.53 | $13.53 | $13.28 | $13.30 | $8.64 | 89,900 |
| 2016-06-17 | $13.36 | $13.45 | $13.34 | $13.45 | $8.74 | 84,169 |
| 2016-06-16 | $13.27 | $13.34 | $13.25 | $13.33 | $8.66 | 65,960 |
| 2016-06-15 | $13.43 | $13.43 | $13.26 | $13.26 | $8.61 | 65,421 |
| 2016-06-14 | $13.45 | $13.47 | $13.33 | $13.38 | $8.69 | 85,441 |
| 2016-06-13 | $13.57 | $13.62 | $13.44 | $13.46 | $8.74 | 66,533 |
| 2016-06-10 | $13.58 | $13.62 | $13.52 | $13.58 | $8.82 | 79,166 |
| 2016-06-09 | $13.60 | $13.62 | $13.49 | $13.62 | $8.85 | 75,773 |
| 2016-06-08 | $13.55 | $13.67 | $13.50 | $13.57 | $8.82 | 159,566 |
| 2016-06-07 | $13.41 | $13.57 | $13.35 | $13.56 | $8.81 | 175,234 |
| 2016-06-06 | $13.35 | $13.47 | $13.34 | $13.38 | $8.69 | 121,448 |
| 2016-06-03 | $13.27 | $13.35 | $13.26 | $13.35 | $8.67 | 115,087 |
| 2016-06-02 | $13.28 | $13.32 | $13.21 | $13.27 | $8.62 | 104,583 |
| 2016-06-01 | $13.10 | $13.27 | $13.10 | $13.27 | $8.62 | 135,221 |
| 2016-05-31 | $13.10 | $13.15 | $13.08 | $13.14 | $8.54 | 90,848 |
| 2016-05-27 | $13.08 | $13.10 | $13.04 | $13.06 | $8.48 | 57,159 |
| 2016-05-26 | $13.05 | $13.08 | $13.02 | $13.08 | $8.50 | 70,796 |
| 2016-05-25 | $13.03 | $13.08 | $13.00 | $13.00 | $8.45 | 106,965 |
| 2016-05-24 | $13.08 | $13.08 | $12.96 | $12.99 | $8.44 | 76,311 |
| 2016-05-23 | $13.02 | $13.08 | $12.98 | $13.08 | $8.50 | 97,002 |
| 2016-05-20 | $12.90 | $12.97 | $12.89 | $12.96 | $8.42 | 53,307 |
| 2016-05-19 | $12.93 | $12.96 | $12.86 | $12.94 | $8.36 | 85,106 |
| 2016-05-18 | $12.99 | $13.01 | $12.90 | $12.91 | $8.34 | 85,397 |
| 2016-05-17 | $13.06 | $13.06 | $12.94 | $12.97 | $8.38 | 70,863 |
| 2016-05-16 | $13.05 | $13.10 | $13.02 | $13.03 | $8.41 | 78,026 |
| 2016-05-13 | $12.98 | $13.07 | $12.98 | $13.04 | $8.42 | 93,701 |
| 2016-05-12 | $12.97 | $13.00 | $12.95 | $12.98 | $8.38 | 41,527 |
| 2016-05-11 | $12.97 | $12.98 | $12.94 | $12.98 | $8.38 | 45,940 |
| 2016-05-10 | $12.96 | $12.98 | $12.86 | $12.98 | $8.38 | 112,148 |
| 2016-05-09 | $12.97 | $12.97 | $12.91 | $12.94 | $8.36 | 54,198 |
| 2016-05-06 | $12.96 | $12.97 | $12.93 | $12.95 | $8.36 | 48,164 |
| 2016-05-05 | $12.94 | $12.98 | $12.93 | $12.98 | $8.38 | 35,213 |
| 2016-05-04 | $12.88 | $12.94 | $12.88 | $12.90 | $8.33 | 47,921 |
| 2016-05-03 | $12.95 | $12.96 | $12.88 | $12.94 | $8.36 | 123,639 |
| 2016-05-02 | $12.97 | $12.99 | $12.93 | $12.94 | $8.36 | 88,492 |
| 2016-04-29 | $12.92 | $12.97 | $12.88 | $12.97 | $8.38 | 52,725 |
| 2016-04-28 | $12.93 | $12.98 | $12.88 | $12.91 | $8.34 | 90,430 |
| 2016-04-27 | $12.93 | $12.99 | $12.90 | $12.92 | $8.35 | 79,626 |
| 2016-04-26 | $12.90 | $12.95 | $12.88 | $12.91 | $8.34 | 99,059 |
| 2016-04-25 | $12.87 | $12.88 | $12.83 | $12.88 | $8.32 | 79,572 |
| 2016-04-22 | $12.91 | $12.95 | $12.85 | $12.85 | $8.30 | 78,468 |
| 2016-04-21 | $12.87 | $12.93 | $12.86 | $12.93 | $8.35 | 42,806 |
| 2016-04-20 | $12.84 | $12.86 | $12.81 | $12.86 | $8.30 | 87,242 |
| 2016-04-19 | $12.86 | $12.88 | $12.81 | $12.88 | $8.27 | 76,833 |
| 2016-04-18 | $12.64 | $12.83 | $12.64 | $12.83 | $8.24 | 110,393 |
| 2016-04-15 | $12.76 | $12.79 | $12.69 | $12.71 | $8.16 | 94,623 |
| 2016-04-14 | $12.73 | $12.79 | $12.73 | $12.79 | $8.21 | 152,770 |
| 2016-04-13 | $12.73 | $12.78 | $12.73 | $12.76 | $8.19 | 52,197 |
| 2016-04-12 | $12.70 | $12.74 | $12.69 | $12.69 | $8.15 | 56,948 |
| 2016-04-11 | $12.72 | $12.72 | $12.68 | $12.70 | $8.15 | 61,507 |
| 2016-04-08 | $12.66 | $12.72 | $12.65 | $12.68 | $8.14 | 94,396 |
| 2016-04-07 | $12.73 | $12.74 | $12.68 | $12.68 | $8.14 | 58,407 |
| 2016-04-06 | $12.62 | $12.75 | $12.62 | $12.75 | $8.18 | 87,100 |
| 2016-04-05 | $12.59 | $12.67 | $12.55 | $12.60 | $8.09 | 93,989 |
| 2016-04-04 | $12.74 | $12.76 | $12.61 | $12.63 | $8.11 | 72,503 |
| 2016-04-01 | $12.81 | $12.87 | $12.75 | $12.76 | $8.19 | 54,392 |
| 2016-03-31 | $12.77 | $12.88 | $12.71 | $12.82 | $8.23 | 202,263 |
| 2016-03-30 | $12.73 | $12.79 | $12.64 | $12.73 | $8.17 | 77,443 |
| 2016-03-29 | $12.64 | $12.73 | $12.61 | $12.67 | $8.13 | 94,127 |
| 2016-03-28 | $12.70 | $12.76 | $12.61 | $12.67 | $8.13 | 91,239 |
| 2016-03-24 | $12.83 | $12.83 | $12.67 | $12.71 | $8.16 | 69,436 |
| 2016-03-23 | $12.90 | $12.93 | $12.82 | $12.87 | $8.26 | 103,632 |
| 2016-03-22 | $12.82 | $12.86 | $12.77 | $12.86 | $8.26 | 38,713 |
| 2016-03-21 | $12.92 | $12.95 | $12.84 | $12.88 | $8.22 | 87,130 |
| 2016-03-18 | $12.78 | $12.91 | $12.78 | $12.89 | $8.22 | 108,197 |
| 2016-03-17 | $12.78 | $12.87 | $12.76 | $12.81 | $8.17 | 76,209 |
| 2016-03-16 | $12.68 | $12.77 | $12.68 | $12.76 | $8.14 | 102,617 |
| 2016-03-15 | $12.46 | $12.75 | $12.46 | $12.71 | $8.11 | 196,249 |
| 2016-03-14 | $12.45 | $12.52 | $12.39 | $12.51 | $7.98 | 74,768 |
| 2016-03-11 | $12.28 | $12.45 | $12.28 | $12.43 | $7.93 | 110,946 |
| 2016-03-10 | $12.30 | $12.31 | $12.17 | $12.27 | $7.83 | 93,999 |
| 2016-03-09 | $12.19 | $12.26 | $12.17 | $12.26 | $7.82 | 93,674 |
| 2016-03-08 | $12.11 | $12.18 | $12.11 | $12.15 | $7.75 | 122,445 |
| 2016-03-07 | $12.04 | $12.10 | $12.02 | $12.10 | $7.72 | 62,991 |
| 2016-03-04 | $11.99 | $12.09 | $11.96 | $12.02 | $7.67 | 74,932 |
| 2016-03-03 | $11.91 | $12.00 | $11.90 | $11.95 | $7.63 | 88,011 |
| 2016-03-02 | $11.77 | $11.91 | $11.76 | $11.87 | $7.57 | 96,880 |
| 2016-03-01 | $11.66 | $11.82 | $11.66 | $11.81 | $7.54 | 139,248 |
| 2016-02-29 | $11.64 | $11.66 | $11.61 | $11.63 | $7.42 | 72,722 |
| 2016-02-26 | $11.59 | $11.65 | $11.59 | $11.65 | $7.43 | 56,497 |
| 2016-02-25 | $11.59 | $11.62 | $11.54 | $11.60 | $7.40 | 34,732 |
| 2016-02-24 | $11.52 | $11.64 | $11.49 | $11.63 | $7.42 | 92,029 |
| 2016-02-23 | $11.53 | $11.56 | $11.51 | $11.55 | $7.37 | 94,032 |
| 2016-02-22 | $11.51 | $11.55 | $11.50 | $11.52 | $7.35 | 97,254 |
| 2016-02-19 | $11.43 | $11.45 | $11.38 | $11.43 | $7.29 | 87,130 |
| 2016-02-18 | $11.53 | $11.54 | $11.43 | $11.44 | $7.30 | 98,878 |
| 2016-02-17 | $11.48 | $11.59 | $11.47 | $11.55 | $7.32 | 81,896 |
| 2016-02-16 | $11.56 | $11.56 | $11.42 | $11.44 | $7.25 | 170,622 |
| 2016-02-12 | $11.52 | $11.53 | $11.47 | $11.47 | $7.27 | 102,568 |
| 2016-02-11 | $11.45 | $11.55 | $11.45 | $11.52 | $7.30 | 139,346 |
| 2016-02-10 | $11.64 | $11.64 | $11.55 | $11.58 | $7.34 | 143,967 |
| 2016-02-09 | $11.47 | $11.65 | $11.43 | $11.61 | $7.36 | 192,176 |
| 2016-02-08 | $11.63 | $11.63 | $11.52 | $11.60 | $7.35 | 157,249 |
| 2016-02-05 | $11.78 | $11.82 | $11.69 | $11.71 | $7.42 | 128,987 |
| 2016-02-04 | $11.84 | $11.87 | $11.76 | $11.76 | $7.45 | 144,798 |
| 2016-02-03 | $11.96 | $11.96 | $11.86 | $11.89 | $7.54 | 97,785 |
| 2016-02-02 | $11.96 | $11.99 | $11.88 | $11.92 | $7.55 | 139,170 |
| 2016-02-01 | $12.03 | $12.06 | $11.93 | $11.98 | $7.59 | 133,256 |
| 2016-01-29 | $12.02 | $12.08 | $11.98 | $12.06 | $7.64 | 77,475 |
| 2016-01-28 | $11.89 | $12.01 | $11.87 | $12.01 | $7.61 | 127,196 |
| 2016-01-27 | $11.83 | $11.91 | $11.79 | $11.86 | $7.52 | 80,990 |
| 2016-01-26 | $11.63 | $11.85 | $11.62 | $11.83 | $7.50 | 194,531 |
| 2016-01-25 | $11.76 | $11.76 | $11.60 | $11.62 | $7.36 | 178,424 |
| 2016-01-22 | $11.73 | $11.78 | $11.68 | $11.74 | $7.44 | 197,114 |
| 2016-01-21 | $11.46 | $11.70 | $11.46 | $11.65 | $7.38 | 110,738 |
| 2016-01-20 | $11.55 | $11.56 | $11.30 | $11.49 | $7.28 | 470,738 |
| 2016-01-19 | $11.88 | $11.88 | $11.60 | $11.60 | $7.35 | 283,148 |
| 2016-01-15 | $11.86 | $11.87 | $11.72 | $11.80 | $7.48 | 175,632 |
| 2016-01-14 | $11.97 | $11.99 | $11.86 | $11.96 | $7.58 | 173,209 |
| 2016-01-13 | $12.19 | $12.21 | $12.01 | $12.01 | $7.61 | 75,788 |
| 2016-01-12 | $12.21 | $12.27 | $12.12 | $12.18 | $7.72 | 90,484 |
| 2016-01-11 | $12.24 | $12.27 | $12.15 | $12.23 | $7.75 | 160,410 |
| 2016-01-08 | $12.25 | $12.30 | $12.23 | $12.26 | $7.77 | 116,531 |
| 2016-01-07 | $12.40 | $12.45 | $12.22 | $12.24 | $7.76 | 175,080 |
| 2016-01-06 | $12.39 | $12.47 | $12.35 | $12.47 | $7.90 | 118,481 |
| 2016-01-05 | $12.30 | $12.47 | $12.30 | $12.46 | $7.90 | 108,694 |
| 2016-01-04 | $12.31 | $12.34 | $12.23 | $12.27 | $7.78 | 100,424 |
| 2015-12-31 | $12.36 | $12.43 | $12.35 | $12.41 | $7.87 | 177,229 |
| 2015-12-30 | $12.33 | $12.47 | $12.27 | $12.42 | $7.87 | 180,688 |
| 2015-12-29 | $12.24 | $12.35 | $12.24 | $12.28 | $7.78 | 234,600 |
| 2015-12-28 | $12.43 | $12.45 | $12.27 | $12.34 | $7.77 | 165,542 |
| 2015-12-24 | $12.46 | $12.54 | $12.42 | $12.48 | $7.86 | 64,005 |
| 2015-12-23 | $12.40 | $12.56 | $12.40 | $12.52 | $7.88 | 140,344 |
| 2015-12-22 | $12.32 | $12.38 | $12.30 | $12.37 | $7.79 | 116,248 |
| 2015-12-21 | $12.44 | $12.44 | $12.29 | $12.32 | $7.76 | 166,280 |
| 2015-12-18 | $12.32 | $12.50 | $12.32 | $12.45 | $7.79 | 209,811 |
| 2015-12-17 | $12.33 | $12.38 | $12.24 | $12.34 | $7.72 | 175,427 |
| 2015-12-16 | $12.09 | $12.37 | $12.03 | $12.33 | $7.71 | 274,234 |
| 2015-12-15 | $12.00 | $12.12 | $11.87 | $12.04 | $7.53 | 262,210 |
| 2015-12-14 | $12.13 | $12.13 | $11.88 | $11.96 | $7.48 | 336,507 |
| 2015-12-11 | $12.13 | $12.22 | $12.10 | $12.14 | $7.60 | 206,817 |
| 2015-12-10 | $12.27 | $12.33 | $12.24 | $12.25 | $7.66 | 95,643 |
| 2015-12-09 | $12.48 | $12.52 | $12.28 | $12.29 | $7.69 | 214,092 |
| 2015-12-08 | $12.46 | $12.46 | $12.41 | $12.46 | $7.80 | 101,949 |
| 2015-12-07 | $12.55 | $12.55 | $12.37 | $12.45 | $7.79 | 147,089 |
| 2015-12-04 | $12.51 | $12.58 | $12.48 | $12.57 | $7.87 | 88,805 |
| 2015-12-03 | $12.53 | $12.56 | $12.47 | $12.50 | $7.82 | 111,365 |
| 2015-12-02 | $12.56 | $12.58 | $12.51 | $12.52 | $7.83 | 111,766 |
| 2015-12-01 | $12.62 | $12.62 | $12.57 | $12.58 | $7.87 | 104,407 |
| 2015-11-30 | $12.59 | $12.63 | $12.56 | $12.58 | $7.87 | 115,724 |
| 2015-11-27 | $12.54 | $12.57 | $12.53 | $12.57 | $7.87 | 30,347 |
| 2015-11-25 | $12.50 | $12.53 | $12.48 | $12.52 | $7.83 | 89,627 |
| 2015-11-24 | $12.53 | $12.57 | $12.51 | $12.52 | $7.83 | 135,567 |
| 2015-11-23 | $12.54 | $12.58 | $12.52 | $12.56 | $7.86 | 223,691 |
| 2015-11-20 | $12.54 | $12.55 | $12.49 | $12.54 | $7.85 | 185,840 |
| 2015-11-19 | $12.50 | $12.58 | $12.48 | $12.52 | $7.83 | 172,294 |
| 2015-11-18 | $12.65 | $12.66 | $12.56 | $12.57 | $7.82 | 144,934 |
| 2015-11-17 | $12.65 | $12.66 | $12.61 | $12.66 | $7.87 | 124,440 |
| 2015-11-16 | $12.63 | $12.66 | $12.61 | $12.63 | $7.85 | 109,383 |
| 2015-11-13 | $12.64 | $12.69 | $12.60 | $12.60 | $7.83 | 140,504 |
| 2015-11-12 | $12.68 | $12.77 | $12.64 | $12.65 | $7.86 | 115,234 |
| 2015-11-11 | $12.71 | $12.73 | $12.66 | $12.70 | $7.90 | 121,407 |
| 2015-11-10 | $12.75 | $12.79 | $12.68 | $12.71 | $7.90 | 151,872 |
| 2015-11-09 | $12.90 | $12.90 | $12.76 | $12.80 | $7.96 | 134,223 |
| 2015-11-06 | $12.88 | $12.93 | $12.81 | $12.90 | $8.02 | 119,160 |
| 2015-11-05 | $12.85 | $12.92 | $12.85 | $12.91 | $8.03 | 84,168 |
| 2015-11-04 | $12.86 | $12.97 | $12.84 | $12.85 | $7.99 | 225,777 |
| 2015-11-03 | $12.88 | $12.93 | $12.84 | $12.88 | $8.01 | 127,678 |
| 2015-11-02 | $12.95 | $12.95 | $12.84 | $12.90 | $8.02 | 184,970 |
| 2015-10-30 | $13.08 | $13.09 | $12.92 | $12.97 | $8.06 | 105,227 |
| 2015-10-29 | $13.01 | $13.09 | $13.00 | $13.07 | $8.13 | 61,407 |
| 2015-10-28 | $12.93 | $13.07 | $12.93 | $13.04 | $8.11 | 88,842 |
| 2015-10-27 | $13.03 | $13.06 | $12.92 | $12.92 | $8.03 | 77,863 |
| 2015-10-26 | $13.07 | $13.07 | $13.00 | $13.04 | $8.11 | 39,704 |
| 2015-10-23 | $13.06 | $13.10 | $13.04 | $13.06 | $8.12 | 39,085 |
| 2015-10-22 | $12.99 | $13.09 | $12.99 | $13.04 | $8.11 | 114,223 |
| 2015-10-21 | $12.93 | $13.00 | $12.92 | $12.95 | $8.05 | 100,827 |
| 2015-10-20 | $13.03 | $13.05 | $12.96 | $12.98 | $8.02 | 117,176 |
| 2015-10-19 | $13.01 | $13.09 | $12.99 | $13.02 | $8.05 | 83,938 |
| 2015-10-16 | $13.01 | $13.06 | $12.99 | $13.02 | $8.04 | 102,960 |
| 2015-10-15 | $13.11 | $13.12 | $13.00 | $13.04 | $8.06 | 161,888 |
| 2015-10-14 | $13.10 | $13.14 | $13.09 | $13.12 | $8.11 | 67,339 |
| 2015-10-13 | $13.17 | $13.18 | $13.12 | $13.12 | $8.11 | 44,514 |
| 2015-10-12 | $13.21 | $13.22 | $13.13 | $13.16 | $8.13 | 51,800 |
| 2015-10-09 | $13.23 | $13.34 | $13.18 | $13.21 | $8.16 | 88,163 |
| 2015-10-08 | $13.05 | $13.26 | $13.05 | $13.19 | $8.15 | 57,421 |
| 2015-10-07 | $13.04 | $13.08 | $13.02 | $13.07 | $8.08 | 47,726 |
| 2015-10-06 | $13.03 | $13.06 | $12.97 | $12.99 | $8.03 | 65,439 |
| 2015-10-05 | $13.07 | $13.09 | $13.05 | $13.05 | $8.06 | 74,243 |
| 2015-10-02 | $13.08 | $13.12 | $13.00 | $13.07 | $8.08 | 56,904 |
| 2015-10-01 | $13.16 | $13.19 | $13.09 | $13.13 | $8.11 | 55,299 |
| 2015-09-30 | $13.13 | $13.20 | $13.08 | $13.19 | $8.15 | 77,965 |
| 2015-09-29 | $13.20 | $13.24 | $13.08 | $13.12 | $8.11 | 95,231 |
| 2015-09-28 | $13.29 | $13.32 | $13.18 | $13.18 | $8.14 | 65,001 |
| 2015-09-25 | $13.32 | $13.39 | $13.31 | $13.33 | $8.24 | 70,233 |
| 2015-09-24 | $13.36 | $13.43 | $13.28 | $13.30 | $8.22 | 90,669 |
| 2015-09-23 | $13.45 | $13.56 | $13.35 | $13.36 | $8.26 | 129,454 |
| 2015-09-22 | $13.51 | $13.54 | $13.46 | $13.46 | $8.32 | 90,841 |
| 2015-09-21 | $13.58 | $13.65 | $13.54 | $13.57 | $8.39 | 72,614 |
| 2015-09-18 | $13.60 | $13.68 | $13.55 | $13.66 | $8.39 | 30,785 |
| 2015-09-17 | $13.64 | $13.69 | $13.58 | $13.67 | $8.40 | 58,259 |
| 2015-09-16 | $13.66 | $13.67 | $13.58 | $13.64 | $8.38 | 78,203 |
| 2015-09-15 | $13.62 | $13.66 | $13.56 | $13.63 | $8.37 | 58,712 |
| 2015-09-14 | $13.63 | $13.68 | $13.59 | $13.64 | $8.38 | 33,781 |
| 2015-09-11 | $13.67 | $13.70 | $13.60 | $13.65 | $8.39 | 63,279 |
| 2015-09-10 | $13.55 | $13.74 | $13.55 | $13.73 | $8.44 | 64,238 |
| 2015-09-09 | $13.64 | $13.66 | $13.53 | $13.55 | $8.32 | 82,320 |
| 2015-09-08 | $13.70 | $13.70 | $13.62 | $13.62 | $8.37 | 70,814 |
| 2015-09-04 | $13.71 | $13.75 | $13.64 | $13.70 | $8.42 | 97,551 |
| 2015-09-03 | $13.75 | $13.77 | $13.74 | $13.76 | $8.45 | 34,665 |
| 2015-09-02 | $13.76 | $13.77 | $13.70 | $13.75 | $8.45 | 49,242 |
| 2015-09-01 | $13.66 | $13.73 | $13.63 | $13.71 | $8.42 | 72,915 |
Eaton Vance Senior FloatingRate Fund (EFR) News Headlines
Recent Eaton Vance Senior FloatingRate Fund (EFR) News
Similar Companies to Eaton Vance Senior FloatingRate Fund (EFR) 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 |