Eaton Vance Floating-Rate Income Trust (EFT) Exchange: NYSE
Data as of May 2, 2025
$12.53 ($0.05) 0.40%
Eaton Vance Floating-Rate Income Trust - Daily Information
Click for more stock information on Eaton Vance Floating-Rate Income Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.45 |
| Previous Close | $12.53 |
| High | $12.55 |
| Low | $12.45 |
| Adjusted Open | $12.45 |
| Previous Adjusted Close | $12.53 |
| Adjusted High | $12.55 |
| Adjusted Low | $12.45 |
About Eaton Vance Floating-Rate Income Trust (EFT)
Eaton Vance Floating Rate Income Trust
Invest in Eaton Vance Floating-Rate Income Trust (EFT)
Historical Stock Data for Eaton Vance Floating-Rate Income Trust (EFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $12.45 | $12.55 | $12.45 | $12.53 | $12.53 | 61,348 |
| 2025-03-27 | $12.54 | $12.57 | $12.45 | $12.48 | $12.48 | 77,946 |
| 2025-03-26 | $12.53 | $12.57 | $12.52 | $12.54 | $12.54 | 43,217 |
| 2025-03-25 | $12.49 | $12.60 | $12.49 | $12.52 | $12.52 | 68,288 |
| 2025-03-24 | $12.55 | $12.57 | $12.49 | $12.51 | $12.51 | 52,026 |
| 2025-03-21 | $12.60 | $12.60 | $12.48 | $12.50 | $12.50 | 89,957 |
| 2025-03-20 | $12.59 | $12.61 | $12.54 | $12.59 | $12.59 | 96,672 |
| 2025-03-19 | $12.60 | $12.65 | $12.55 | $12.55 | $12.55 | 91,695 |
| 2025-03-18 | $12.68 | $12.73 | $12.62 | $12.62 | $12.62 | 66,941 |
| 2025-03-17 | $12.72 | $12.79 | $12.67 | $12.69 | $12.69 | 73,981 |
| 2025-03-14 | $12.77 | $12.81 | $12.67 | $12.75 | $12.75 | 75,258 |
| 2025-03-13 | $12.92 | $13.05 | $12.80 | $12.82 | $12.82 | 70,373 |
| 2025-03-12 | $12.91 | $13.02 | $12.84 | $12.97 | $12.97 | 54,734 |
| 2025-03-11 | $12.91 | $12.95 | $12.86 | $12.87 | $12.87 | 71,790 |
| 2025-03-10 | $12.93 | $12.95 | $12.87 | $12.94 | $12.94 | 63,214 |
| 2025-03-07 | $12.96 | $13.02 | $12.94 | $12.98 | $12.98 | 38,089 |
| 2025-03-06 | $12.96 | $13.08 | $12.94 | $12.99 | $12.99 | 72,198 |
| 2025-03-05 | $13.03 | $13.12 | $12.99 | $13.04 | $13.04 | 58,052 |
| 2025-03-04 | $13.13 | $13.21 | $13.03 | $13.07 | $13.07 | 70,111 |
| 2025-03-03 | $13.18 | $13.23 | $13.17 | $13.17 | $13.17 | 35,657 |
| 2025-02-28 | $13.18 | $13.26 | $13.12 | $13.22 | $13.22 | 72,313 |
| 2025-02-27 | $13.23 | $13.24 | $13.16 | $13.18 | $13.18 | 78,227 |
| 2025-02-26 | $13.20 | $13.25 | $13.19 | $13.23 | $13.23 | 23,243 |
| 2025-02-25 | $13.25 | $13.25 | $13.18 | $13.21 | $13.21 | 39,987 |
| 2025-02-24 | $13.21 | $13.25 | $13.16 | $13.20 | $13.20 | 160,933 |
| 2025-02-21 | $13.14 | $13.18 | $13.11 | $13.14 | $13.14 | 35,886 |
| 2025-02-20 | $13.13 | $13.21 | $13.13 | $13.14 | $13.14 | 27,118 |
| 2025-02-19 | $13.15 | $13.23 | $13.12 | $13.13 | $13.13 | 80,769 |
| 2025-02-18 | $13.28 | $13.30 | $13.11 | $13.22 | $13.22 | 120,770 |
| 2025-02-14 | $13.22 | $13.35 | $13.19 | $13.21 | $13.21 | 88,603 |
| 2025-02-13 | $13.36 | $13.36 | $13.26 | $13.33 | $13.24 | 69,072 |
| 2025-02-12 | $13.30 | $13.33 | $13.18 | $13.32 | $13.23 | 109,776 |
| 2025-02-11 | $13.31 | $13.34 | $13.20 | $13.28 | $13.19 | 64,083 |
| 2025-02-10 | $13.25 | $13.39 | $13.20 | $13.23 | $13.14 | 112,892 |
| 2025-02-07 | $13.39 | $13.47 | $13.24 | $13.29 | $13.20 | 72,478 |
| 2025-02-06 | $13.34 | $13.47 | $13.30 | $13.38 | $13.29 | 110,399 |
| 2025-02-05 | $13.51 | $13.51 | $13.26 | $13.32 | $13.23 | 163,873 |
| 2025-02-04 | $13.37 | $13.43 | $13.32 | $13.39 | $13.30 | 57,239 |
| 2025-02-03 | $13.35 | $13.54 | $13.35 | $13.40 | $13.31 | 122,094 |
| 2025-01-31 | $13.52 | $13.54 | $13.39 | $13.53 | $13.43 | 198,998 |
| 2025-01-30 | $13.41 | $13.53 | $13.33 | $13.49 | $13.39 | 115,946 |
| 2025-01-29 | $13.36 | $13.47 | $13.32 | $13.41 | $13.32 | 71,342 |
| 2025-01-28 | $13.45 | $13.49 | $13.40 | $13.42 | $13.33 | 61,239 |
| 2025-01-27 | $13.47 | $13.52 | $13.43 | $13.45 | $13.35 | 64,232 |
| 2025-01-24 | $13.44 | $13.61 | $13.43 | $13.55 | $13.55 | 68,807 |
| 2025-01-23 | $13.48 | $13.50 | $13.32 | $13.41 | $13.41 | 131,988 |
| 2025-01-22 | $13.50 | $13.55 | $13.36 | $13.45 | $13.45 | 135,860 |
| 2025-01-21 | $13.24 | $13.48 | $13.19 | $13.42 | $13.42 | 245,257 |
| 2025-01-17 | $13.17 | $13.24 | $13.12 | $13.16 | $13.16 | 55,626 |
| 2025-01-16 | $13.15 | $13.23 | $13.06 | $13.14 | $13.14 | 63,719 |
| 2025-01-15 | $13.17 | $13.27 | $13.09 | $13.13 | $13.13 | 68,979 |
| 2025-01-14 | $13.00 | $13.13 | $13.00 | $13.09 | $13.09 | 79,656 |
| 2025-01-13 | $13.05 | $13.06 | $12.96 | $13.00 | $13.00 | 65,908 |
| 2025-01-10 | $12.92 | $13.17 | $12.92 | $13.05 | $13.05 | 92,933 |
| 2025-01-08 | $13.04 | $13.12 | $13.01 | $13.06 | $13.06 | 91,873 |
| 2025-01-07 | $13.11 | $13.15 | $13.05 | $13.09 | $13.09 | 66,602 |
| 2025-01-06 | $13.09 | $13.13 | $13.00 | $13.04 | $13.04 | 84,355 |
| 2025-01-03 | $13.03 | $13.14 | $13.00 | $13.12 | $13.12 | 78,945 |
| 2025-01-02 | $12.90 | $13.03 | $12.86 | $12.99 | $12.99 | 72,751 |
| 2024-12-31 | $13.18 | $13.18 | $12.82 | $12.83 | $12.83 | 355,710 |
| 2024-12-30 | $12.98 | $13.19 | $12.98 | $13.14 | $13.14 | 111,383 |
| 2024-12-27 | $13.32 | $13.32 | $13.13 | $13.27 | $13.17 | 47,215 |
| 2024-12-26 | $13.34 | $13.39 | $13.27 | $13.32 | $13.22 | 86,666 |
| 2024-12-24 | $13.32 | $13.53 | $13.32 | $13.42 | $13.32 | 34,580 |
| 2024-12-23 | $13.25 | $13.45 | $13.20 | $13.32 | $13.22 | 77,735 |
| 2024-12-20 | $13.32 | $13.43 | $13.15 | $13.35 | $13.35 | 74,237 |
| 2024-12-19 | $13.38 | $13.42 | $13.28 | $13.37 | $13.37 | 94,652 |
| 2024-12-18 | $13.43 | $13.54 | $13.27 | $13.32 | $13.32 | 80,938 |
| 2024-12-17 | $13.45 | $13.45 | $13.34 | $13.42 | $13.42 | 62,690 |
| 2024-12-16 | $13.50 | $13.52 | $13.46 | $13.46 | $13.46 | 60,542 |
| 2024-12-13 | $13.51 | $13.55 | $13.49 | $13.52 | $13.52 | 72,938 |
| 2024-12-12 | $13.45 | $13.54 | $13.43 | $13.47 | $13.47 | 79,424 |
| 2024-12-11 | $13.44 | $13.52 | $13.42 | $13.48 | $13.48 | 45,007 |
| 2024-12-10 | $13.50 | $13.53 | $13.42 | $13.44 | $13.44 | 54,000 |
| 2024-12-09 | $13.48 | $13.55 | $13.42 | $13.50 | $13.50 | 90,024 |
| 2024-12-06 | $13.52 | $13.52 | $13.41 | $13.47 | $13.47 | 47,478 |
| 2024-12-05 | $13.44 | $13.46 | $13.32 | $13.46 | $13.46 | 45,974 |
| 2024-12-04 | $13.42 | $13.47 | $13.29 | $13.37 | $13.37 | 95,968 |
| 2024-12-03 | $13.40 | $13.47 | $13.37 | $13.47 | $13.47 | 43,052 |
| 2024-12-02 | $13.36 | $13.48 | $13.34 | $13.45 | $13.45 | 70,512 |
| 2024-11-29 | $13.40 | $13.50 | $13.37 | $13.44 | $13.44 | 62,918 |
| 2024-11-27 | $13.37 | $13.44 | $13.28 | $13.40 | $13.40 | 95,921 |
| 2024-11-26 | $13.41 | $13.41 | $13.25 | $13.33 | $13.33 | 51,400 |
| 2024-11-25 | $13.34 | $13.42 | $13.26 | $13.35 | $13.35 | 66,671 |
| 2024-11-22 | $13.33 | $13.36 | $13.28 | $13.34 | $13.34 | 43,001 |
| 2024-11-21 | $13.35 | $13.37 | $13.28 | $13.32 | $13.32 | 47,816 |
| 2024-11-20 | $13.41 | $13.45 | $13.34 | $13.43 | $13.33 | 65,752 |
| 2024-11-19 | $13.35 | $13.42 | $13.32 | $13.41 | $13.31 | 68,598 |
| 2024-11-18 | $13.25 | $13.36 | $13.25 | $13.36 | $13.26 | 53,547 |
| 2024-11-15 | $13.19 | $13.26 | $13.16 | $13.24 | $13.24 | 50,315 |
| 2024-11-14 | $13.22 | $13.27 | $13.18 | $13.19 | $13.19 | 44,124 |
| 2024-11-13 | $13.23 | $13.28 | $13.18 | $13.20 | $13.20 | 76,247 |
| 2024-11-12 | $13.24 | $13.29 | $13.17 | $13.19 | $13.19 | 37,002 |
| 2024-11-11 | $13.27 | $13.33 | $13.21 | $13.28 | $13.28 | 115,219 |
| 2024-11-08 | $13.26 | $13.30 | $13.23 | $13.30 | $13.30 | 36,752 |
| 2024-11-07 | $13.22 | $13.24 | $13.13 | $13.23 | $13.23 | 78,019 |
| 2024-11-06 | $13.16 | $13.17 | $13.07 | $13.13 | $13.13 | 66,545 |
| 2024-11-05 | $13.11 | $13.11 | $13.00 | $13.09 | $13.09 | 68,047 |
| 2024-11-04 | $13.08 | $13.09 | $12.99 | $13.06 | $13.06 | 56,826 |
| 2024-11-01 | $13.07 | $13.19 | $13.06 | $13.12 | $13.12 | 147,319 |
| 2024-10-31 | $13.00 | $13.11 | $13.00 | $13.11 | $13.11 | 86,298 |
| 2024-10-30 | $13.04 | $13.12 | $12.96 | $13.01 | $13.01 | 121,889 |
| 2024-10-29 | $13.13 | $13.15 | $13.03 | $13.07 | $13.07 | 87,669 |
| 2024-10-28 | $13.19 | $13.19 | $13.01 | $13.13 | $13.13 | 104,179 |
| 2024-10-25 | $13.12 | $13.15 | $13.05 | $13.15 | $13.15 | 79,239 |
| 2024-10-24 | $13.05 | $13.08 | $12.99 | $13.03 | $13.03 | 56,238 |
| 2024-10-23 | $13.12 | $13.14 | $13.03 | $13.05 | $13.05 | 82,955 |
| 2024-10-22 | $13.13 | $13.20 | $13.05 | $13.18 | $13.07 | 105,342 |
| 2024-10-21 | $13.03 | $13.10 | $13.02 | $13.10 | $12.99 | 89,542 |
| 2024-10-18 | $13.05 | $13.10 | $12.95 | $13.01 | $12.90 | 147,375 |
| 2024-10-17 | $13.06 | $13.09 | $13.02 | $13.05 | $12.94 | 60,530 |
| 2024-10-16 | $13.02 | $13.06 | $12.98 | $13.00 | $12.89 | 76,701 |
| 2024-10-15 | $13.05 | $13.05 | $12.95 | $13.01 | $12.90 | 82,693 |
| 2024-10-14 | $13.01 | $13.04 | $12.98 | $13.01 | $12.90 | 60,801 |
| 2024-10-11 | $13.05 | $13.05 | $12.96 | $13.01 | $13.01 | 50,765 |
| 2024-10-10 | $13.04 | $13.05 | $12.99 | $13.00 | $13.00 | 97,307 |
| 2024-10-09 | $13.00 | $13.04 | $12.92 | $13.04 | $13.04 | 122,320 |
| 2024-10-08 | $12.94 | $12.98 | $12.90 | $12.95 | $12.95 | 127,612 |
| 2024-10-07 | $12.88 | $13.00 | $12.84 | $12.92 | $12.92 | 153,828 |
| 2024-10-04 | $12.84 | $12.84 | $12.76 | $12.84 | $12.84 | 97,152 |
| 2024-10-03 | $12.79 | $12.82 | $12.69 | $12.78 | $12.78 | 142,097 |
| 2024-10-02 | $12.82 | $12.82 | $12.75 | $12.80 | $12.80 | 100,510 |
| 2024-10-01 | $12.90 | $12.91 | $12.76 | $12.78 | $12.78 | 146,833 |
| 2024-09-30 | $12.81 | $12.88 | $12.78 | $12.88 | $12.88 | 140,546 |
| 2024-09-27 | $12.82 | $12.86 | $12.75 | $12.78 | $12.78 | 129,038 |
| 2024-09-26 | $12.95 | $12.96 | $12.79 | $12.80 | $12.80 | 97,844 |
| 2024-09-25 | $12.85 | $12.89 | $12.81 | $12.86 | $12.86 | 60,890 |
| 2024-09-24 | $12.80 | $12.88 | $12.75 | $12.82 | $12.82 | 113,338 |
| 2024-09-23 | $12.81 | $12.84 | $12.72 | $12.77 | $12.77 | 84,245 |
| 2024-09-20 | $12.83 | $12.87 | $12.80 | $12.82 | $12.82 | 78,517 |
| 2024-09-19 | $12.92 | $12.97 | $12.87 | $12.92 | $12.92 | 87,573 |
| 2024-09-18 | $12.90 | $12.94 | $12.81 | $12.86 | $12.86 | 91,824 |
| 2024-09-17 | $12.93 | $12.98 | $12.87 | $12.93 | $12.93 | 186,046 |
| 2024-09-16 | $13.06 | $13.08 | $12.90 | $12.93 | $12.93 | 179,615 |
| 2024-09-13 | $13.05 | $13.09 | $13.03 | $13.04 | $13.04 | 130,067 |
| 2024-09-12 | $13.03 | $13.10 | $13.02 | $13.05 | $13.05 | 118,401 |
| 2024-09-11 | $13.12 | $13.13 | $13.05 | $13.06 | $13.06 | 67,913 |
| 2024-09-10 | $13.12 | $13.14 | $13.05 | $13.09 | $13.09 | 66,890 |
| 2024-09-09 | $13.15 | $13.15 | $13.05 | $13.14 | $13.14 | 85,062 |
| 2024-09-06 | $13.06 | $13.08 | $13.01 | $13.05 | $13.05 | 60,853 |
| 2024-09-05 | $13.11 | $13.14 | $13.04 | $13.07 | $13.07 | 71,376 |
| 2024-09-04 | $13.13 | $13.18 | $13.10 | $13.16 | $13.16 | 63,166 |
| 2024-09-03 | $13.10 | $13.15 | $13.06 | $13.08 | $13.08 | 79,481 |
| 2024-08-30 | $13.11 | $13.16 | $13.08 | $13.13 | $13.13 | 62,975 |
| 2024-08-29 | $13.05 | $13.13 | $13.05 | $13.07 | $13.07 | 40,873 |
| 2024-08-28 | $13.13 | $13.13 | $13.03 | $13.05 | $13.05 | 38,789 |
| 2024-08-27 | $13.12 | $13.14 | $13.04 | $13.09 | $13.09 | 44,009 |
| 2024-08-26 | $13.12 | $13.15 | $13.05 | $13.08 | $13.08 | 62,230 |
| 2024-08-23 | $13.14 | $13.17 | $13.03 | $13.09 | $13.09 | 83,784 |
| 2024-08-22 | $13.14 | $13.15 | $13.03 | $13.13 | $13.13 | 81,339 |
| 2024-08-21 | $13.18 | $13.22 | $13.12 | $13.22 | $13.11 | 71,646 |
| 2024-08-20 | $13.20 | $13.22 | $13.11 | $13.15 | $13.04 | 71,520 |
| 2024-08-19 | $13.11 | $13.30 | $13.03 | $13.20 | $13.09 | 201,958 |
| 2024-08-16 | $13.06 | $13.17 | $13.05 | $13.14 | $13.03 | 79,371 |
| 2024-08-15 | $13.02 | $13.06 | $13.00 | $13.06 | $13.06 | 57,423 |
| 2024-08-14 | $13.03 | $13.03 | $12.92 | $12.96 | $12.96 | 72,144 |
| 2024-08-13 | $13.00 | $13.05 | $12.97 | $13.00 | $13.00 | 83,806 |
| 2024-08-12 | $12.97 | $13.03 | $12.91 | $13.00 | $13.00 | 74,918 |
| 2024-08-09 | $13.11 | $13.15 | $12.92 | $12.96 | $12.96 | 286,542 |
| 2024-08-08 | $13.09 | $13.17 | $13.00 | $13.10 | $13.10 | 63,765 |
| 2024-08-07 | $12.97 | $13.09 | $12.96 | $13.04 | $13.04 | 96,559 |
| 2024-08-06 | $12.78 | $12.92 | $12.73 | $12.89 | $12.89 | 76,506 |
| 2024-08-05 | $13.11 | $13.11 | $12.62 | $12.73 | $12.73 | 218,156 |
| 2024-08-02 | $13.42 | $13.42 | $13.11 | $13.23 | $13.23 | 130,567 |
| 2024-08-01 | $13.47 | $13.88 | $13.38 | $13.45 | $13.45 | 102,013 |
| 2024-07-31 | $13.48 | $13.53 | $13.43 | $13.46 | $13.46 | 86,026 |
| 2024-07-30 | $13.48 | $13.53 | $13.41 | $13.45 | $13.45 | 66,967 |
| 2024-07-29 | $13.47 | $13.55 | $13.42 | $13.42 | $13.42 | 52,829 |
| 2024-07-26 | $13.45 | $13.56 | $13.40 | $13.44 | $13.44 | 35,882 |
| 2024-07-25 | $13.44 | $13.49 | $13.35 | $13.41 | $13.41 | 51,648 |
| 2024-07-24 | $13.46 | $13.51 | $13.41 | $13.44 | $13.44 | 59,641 |
| 2024-07-23 | $13.45 | $13.51 | $13.40 | $13.50 | $13.50 | 45,535 |
| 2024-07-22 | $13.55 | $13.60 | $13.49 | $13.56 | $13.44 | 77,370 |
| 2024-07-19 | $13.50 | $13.55 | $13.48 | $13.55 | $13.43 | 55,495 |
| 2024-07-18 | $13.56 | $13.60 | $13.45 | $13.47 | $13.35 | 62,242 |
| 2024-07-17 | $13.54 | $13.59 | $13.50 | $13.53 | $13.41 | 48,252 |
| 2024-07-16 | $13.62 | $13.62 | $13.51 | $13.53 | $13.41 | 71,843 |
| 2024-07-15 | $13.50 | $13.57 | $13.50 | $13.54 | $13.42 | 61,540 |
| 2024-07-12 | $13.47 | $13.55 | $13.45 | $13.45 | $13.45 | 80,962 |
| 2024-07-11 | $13.50 | $13.51 | $13.41 | $13.51 | $13.51 | 52,828 |
| 2024-07-10 | $13.56 | $13.58 | $13.50 | $13.51 | $13.51 | 77,334 |
| 2024-07-09 | $13.59 | $13.59 | $13.47 | $13.52 | $13.52 | 78,488 |
| 2024-07-08 | $13.52 | $13.57 | $13.48 | $13.57 | $13.57 | 62,322 |
| 2024-07-05 | $13.52 | $13.58 | $13.48 | $13.56 | $13.56 | 64,653 |
| 2024-07-03 | $13.49 | $13.59 | $13.40 | $13.57 | $13.57 | 57,564 |
| 2024-07-02 | $13.51 | $13.61 | $13.43 | $13.49 | $13.49 | 108,457 |
| 2024-07-01 | $13.48 | $13.55 | $13.42 | $13.55 | $13.55 | 50,766 |
| 2024-06-28 | $13.52 | $13.53 | $13.36 | $13.42 | $13.42 | 111,302 |
| 2024-06-27 | $13.34 | $13.44 | $13.28 | $13.44 | $13.44 | 65,068 |
| 2024-06-26 | $13.42 | $13.44 | $13.24 | $13.28 | $13.28 | 83,138 |
| 2024-06-25 | $13.43 | $13.44 | $13.36 | $13.41 | $13.41 | 58,555 |
| 2024-06-24 | $13.39 | $13.44 | $13.36 | $13.38 | $13.38 | 32,301 |
| 2024-06-21 | $13.43 | $13.46 | $13.36 | $13.38 | $13.38 | 43,964 |
| 2024-06-20 | $13.50 | $13.56 | $13.48 | $13.51 | $13.39 | 62,755 |
| 2024-06-18 | $13.56 | $13.56 | $13.43 | $13.50 | $13.38 | 77,341 |
| 2024-06-17 | $13.44 | $13.53 | $13.42 | $13.51 | $13.39 | 68,731 |
| 2024-06-14 | $13.47 | $13.49 | $13.36 | $13.42 | $13.42 | 46,269 |
| 2024-06-13 | $13.55 | $13.60 | $13.37 | $13.43 | $13.43 | 74,763 |
| 2024-06-12 | $13.55 | $13.57 | $13.45 | $13.52 | $13.52 | 109,187 |
| 2024-06-11 | $13.43 | $13.45 | $13.40 | $13.42 | $13.42 | 26,419 |
| 2024-06-10 | $13.39 | $13.46 | $13.36 | $13.39 | $13.39 | 81,195 |
| 2024-06-07 | $13.34 | $13.56 | $13.30 | $13.46 | $13.46 | 83,756 |
| 2024-06-06 | $13.33 | $13.36 | $13.25 | $13.34 | $13.34 | 72,997 |
| 2024-06-05 | $13.29 | $13.34 | $13.27 | $13.34 | $13.34 | 57,531 |
| 2024-06-04 | $13.31 | $13.32 | $13.17 | $13.32 | $13.32 | 71,587 |
| 2024-06-03 | $13.45 | $13.45 | $13.27 | $13.32 | $13.32 | 79,638 |
| 2024-05-31 | $13.37 | $13.40 | $13.27 | $13.38 | $13.38 | 87,928 |
| 2024-05-30 | $13.25 | $13.31 | $13.23 | $13.31 | $13.31 | 63,855 |
| 2024-05-29 | $13.31 | $13.33 | $13.17 | $13.21 | $13.21 | 65,394 |
| 2024-05-28 | $13.51 | $13.51 | $13.24 | $13.29 | $13.29 | 103,989 |
| 2024-05-24 | $13.49 | $13.49 | $13.36 | $13.42 | $13.42 | 68,083 |
| 2024-05-23 | $13.53 | $13.53 | $13.40 | $13.44 | $13.44 | 86,499 |
| 2024-05-22 | $13.75 | $13.75 | $13.55 | $13.60 | $13.60 | 76,576 |
| 2024-05-21 | $13.59 | $13.69 | $13.54 | $13.69 | $13.69 | 117,710 |
| 2024-05-20 | $13.61 | $13.62 | $13.51 | $13.54 | $13.54 | 69,549 |
| 2024-05-17 | $13.58 | $13.60 | $13.51 | $13.56 | $13.56 | 84,319 |
| 2024-05-16 | $13.60 | $13.64 | $13.51 | $13.52 | $13.52 | 100,119 |
| 2024-05-15 | $13.62 | $13.62 | $13.50 | $13.53 | $13.53 | 134,220 |
| 2024-05-14 | $13.44 | $13.53 | $13.41 | $13.52 | $13.52 | 146,995 |
| 2024-05-13 | $13.52 | $13.52 | $13.38 | $13.40 | $13.40 | 69,802 |
| 2024-05-10 | $13.50 | $13.50 | $13.35 | $13.44 | $13.44 | 63,484 |
| 2024-05-09 | $13.63 | $13.63 | $13.41 | $13.46 | $13.46 | 83,503 |
| 2024-05-08 | $13.50 | $13.62 | $13.46 | $13.56 | $13.56 | 178,553 |
| 2024-05-07 | $13.51 | $13.51 | $13.40 | $13.46 | $13.46 | 100,894 |
| 2024-05-06 | $13.46 | $13.46 | $13.34 | $13.42 | $13.42 | 99,092 |
| 2024-05-03 | $13.41 | $13.43 | $13.31 | $13.37 | $13.37 | 98,914 |
| 2024-05-02 | $13.48 | $13.48 | $13.29 | $13.41 | $13.41 | 94,168 |
| 2024-05-01 | $13.40 | $13.54 | $13.30 | $13.48 | $13.48 | 172,390 |
| 2024-04-30 | $13.43 | $13.43 | $13.27 | $13.38 | $13.38 | 101,257 |
| 2024-04-29 | $13.40 | $13.43 | $13.30 | $13.43 | $13.43 | 100,336 |
| 2024-04-26 | $13.42 | $13.44 | $13.35 | $13.42 | $13.42 | 70,458 |
| 2024-04-25 | $13.34 | $13.43 | $13.22 | $13.43 | $13.43 | 146,271 |
| 2024-04-24 | $13.40 | $13.40 | $13.28 | $13.37 | $13.37 | 59,719 |
| 2024-04-23 | $13.29 | $13.40 | $13.29 | $13.40 | $13.40 | 68,774 |
| 2024-04-22 | $13.32 | $13.32 | $13.27 | $13.28 | $13.28 | 61,043 |
| 2024-04-19 | $13.44 | $13.44 | $13.35 | $13.35 | $13.35 | 50,180 |
| 2024-04-18 | $13.50 | $13.50 | $13.36 | $13.40 | $13.40 | 70,750 |
| 2024-04-17 | $13.41 | $13.45 | $13.33 | $13.45 | $13.45 | 95,147 |
| 2024-04-16 | $13.20 | $13.31 | $13.13 | $13.28 | $13.28 | 138,326 |
| 2024-04-15 | $13.30 | $13.33 | $13.19 | $13.20 | $13.20 | 87,695 |
| 2024-04-12 | $13.41 | $13.41 | $13.27 | $13.28 | $13.28 | 32,863 |
| 2024-04-11 | $13.44 | $13.44 | $13.32 | $13.39 | $13.39 | 79,628 |
| 2024-04-10 | $13.36 | $13.42 | $13.31 | $13.38 | $13.38 | 69,605 |
| 2024-04-09 | $13.40 | $13.42 | $13.25 | $13.39 | $13.39 | 68,063 |
| 2024-04-08 | $13.39 | $13.39 | $13.27 | $13.32 | $13.32 | 72,919 |
| 2024-04-05 | $13.30 | $13.30 | $13.20 | $13.30 | $13.30 | 63,664 |
| 2024-04-04 | $13.36 | $13.36 | $13.21 | $13.23 | $13.23 | 65,468 |
| 2024-04-03 | $13.25 | $13.31 | $13.15 | $13.25 | $13.25 | 71,452 |
| 2024-04-02 | $13.35 | $13.35 | $13.26 | $13.31 | $13.31 | 136,021 |
| 2024-04-01 | $13.40 | $13.42 | $13.30 | $13.33 | $13.33 | 84,693 |
| 2024-03-28 | $13.36 | $13.46 | $13.29 | $13.31 | $13.31 | 244,408 |
| 2024-03-27 | $13.44 | $13.45 | $13.33 | $13.36 | $13.36 | 86,715 |
| 2024-03-26 | $13.26 | $13.40 | $13.23 | $13.37 | $13.37 | 161,044 |
| 2024-03-25 | $13.07 | $13.21 | $13.07 | $13.18 | $13.18 | 62,730 |
| 2024-03-22 | $13.19 | $13.19 | $13.07 | $13.11 | $13.11 | 105,481 |
| 2024-03-21 | $13.18 | $13.21 | $13.14 | $13.15 | $13.15 | 94,735 |
| 2024-03-20 | $13.20 | $13.21 | $13.10 | $13.17 | $13.17 | 60,232 |
| 2024-03-19 | $13.30 | $13.30 | $13.24 | $13.27 | $13.15 | 56,928 |
| 2024-03-18 | $13.24 | $13.27 | $13.20 | $13.26 | $13.14 | 67,601 |
| 2024-03-15 | $13.24 | $13.25 | $13.13 | $13.20 | $13.08 | 78,239 |
| 2024-03-14 | $13.26 | $13.26 | $13.12 | $13.18 | $13.06 | 39,656 |
| 2024-03-13 | $13.19 | $13.20 | $13.10 | $13.20 | $13.08 | 74,435 |
| 2024-03-12 | $12.98 | $13.10 | $12.97 | $13.10 | $12.98 | 107,861 |
| 2024-03-11 | $12.99 | $12.99 | $12.93 | $12.96 | $12.84 | 161,395 |
| 2024-03-08 | $13.14 | $13.17 | $12.93 | $13.01 | $12.89 | 348,409 |
| 2024-03-07 | $13.26 | $13.32 | $13.15 | $13.17 | $13.05 | 140,969 |
| 2024-03-06 | $13.18 | $13.29 | $13.17 | $13.29 | $13.17 | 69,294 |
| 2024-03-05 | $13.22 | $13.25 | $13.16 | $13.19 | $13.07 | 68,875 |
| 2024-03-04 | $13.25 | $13.29 | $13.23 | $13.25 | $13.13 | 66,667 |
| 2024-03-01 | $13.20 | $13.28 | $13.20 | $13.28 | $13.16 | 51,653 |
| 2024-02-29 | $13.18 | $13.22 | $13.16 | $13.20 | $13.08 | 67,092 |
| 2024-02-28 | $13.02 | $13.12 | $12.98 | $13.12 | $13.00 | 100,111 |
| 2024-02-27 | $13.10 | $13.10 | $13.04 | $13.06 | $12.94 | 77,180 |
| 2024-02-26 | $13.17 | $13.20 | $13.05 | $13.07 | $12.95 | 157,700 |
| 2024-02-23 | $13.31 | $13.33 | $13.17 | $13.18 | $13.18 | 95,492 |
| 2024-02-22 | $13.28 | $13.34 | $13.23 | $13.26 | $13.26 | 90,862 |
| 2024-02-21 | $13.31 | $13.38 | $13.26 | $13.28 | $13.28 | 80,047 |
| 2024-02-20 | $13.31 | $13.44 | $13.31 | $13.38 | $13.26 | 87,229 |
| 2024-02-16 | $13.41 | $13.41 | $13.34 | $13.40 | $13.28 | 51,413 |
| 2024-02-15 | $13.40 | $13.40 | $13.34 | $13.35 | $13.23 | 122,172 |
| 2024-02-14 | $13.41 | $13.44 | $13.34 | $13.40 | $13.28 | 99,344 |
| 2024-02-13 | $13.32 | $13.36 | $13.27 | $13.32 | $13.20 | 77,080 |
| 2024-02-12 | $13.25 | $13.41 | $13.25 | $13.35 | $13.23 | 113,913 |
| 2024-02-09 | $13.30 | $13.32 | $13.25 | $13.30 | $13.18 | 55,907 |
| 2024-02-08 | $13.36 | $13.37 | $13.25 | $13.29 | $13.17 | 61,624 |
| 2024-02-07 | $13.40 | $13.40 | $13.29 | $13.31 | $13.19 | 92,057 |
| 2024-02-06 | $13.29 | $13.35 | $13.24 | $13.34 | $13.22 | 116,409 |
| 2024-02-05 | $13.24 | $13.29 | $13.19 | $13.24 | $13.12 | 106,963 |
| 2024-02-02 | $13.30 | $13.31 | $13.22 | $13.28 | $13.16 | 124,649 |
| 2024-02-01 | $13.26 | $13.33 | $13.25 | $13.29 | $13.17 | 86,930 |
| 2024-01-31 | $13.24 | $13.27 | $13.16 | $13.27 | $13.15 | 169,141 |
| 2024-01-30 | $13.15 | $13.19 | $13.07 | $13.19 | $13.07 | 96,165 |
| 2024-01-29 | $13.08 | $13.09 | $13.04 | $13.09 | $12.97 | 72,112 |
| 2024-01-26 | $13.11 | $13.11 | $13.02 | $13.05 | $13.05 | 31,774 |
| 2024-01-25 | $13.11 | $13.11 | $13.04 | $13.09 | $13.09 | 85,621 |
| 2024-01-24 | $13.08 | $13.08 | $12.97 | $13.03 | $13.03 | 74,065 |
| 2024-01-23 | $13.00 | $13.05 | $12.95 | $12.99 | $12.99 | 127,687 |
| 2024-01-22 | $12.85 | $12.95 | $12.82 | $12.94 | $12.94 | 96,080 |
| 2024-01-19 | $12.64 | $12.84 | $12.59 | $12.81 | $12.81 | 95,234 |
| 2024-01-18 | $12.65 | $12.67 | $12.62 | $12.67 | $12.67 | 75,932 |
| 2024-01-17 | $12.81 | $12.81 | $12.54 | $12.62 | $12.62 | 217,073 |
| 2024-01-16 | $12.77 | $12.80 | $12.75 | $12.76 | $12.76 | 142,092 |
| 2024-01-12 | $12.70 | $12.74 | $12.66 | $12.71 | $12.71 | 84,770 |
| 2024-01-11 | $12.69 | $12.78 | $12.67 | $12.76 | $12.76 | 68,070 |
| 2024-01-10 | $12.73 | $12.76 | $12.68 | $12.76 | $12.76 | 69,394 |
| 2024-01-09 | $12.72 | $12.82 | $12.70 | $12.75 | $12.75 | 119,710 |
| 2024-01-08 | $12.63 | $12.81 | $12.62 | $12.79 | $12.79 | 89,837 |
| 2024-01-05 | $12.53 | $12.68 | $12.53 | $12.67 | $12.67 | 74,525 |
| 2024-01-04 | $12.58 | $12.63 | $12.57 | $12.58 | $12.58 | 122,996 |
| 2024-01-03 | $12.83 | $12.84 | $12.63 | $12.64 | $12.64 | 96,403 |
| 2024-01-02 | $12.53 | $12.92 | $12.51 | $12.90 | $12.90 | 182,484 |
| 2023-12-29 | $12.65 | $12.66 | $12.53 | $12.55 | $12.55 | 210,181 |
| 2023-12-28 | $12.53 | $12.61 | $12.48 | $12.56 | $12.56 | 115,096 |
| 2023-12-27 | $12.70 | $12.70 | $12.52 | $12.57 | $12.57 | 110,708 |
| 2023-12-26 | $12.75 | $12.75 | $12.68 | $12.74 | $12.58 | 90,997 |
| 2023-12-22 | $12.80 | $12.80 | $12.67 | $12.70 | $12.70 | 91,807 |
| 2023-12-21 | $12.61 | $12.71 | $12.61 | $12.71 | $12.71 | 99,118 |
| 2023-12-20 | $12.78 | $12.79 | $12.66 | $12.70 | $12.58 | 130,274 |
| 2023-12-19 | $12.86 | $12.88 | $12.67 | $12.72 | $12.72 | 134,050 |
| 2023-12-18 | $12.95 | $12.95 | $12.70 | $12.76 | $12.76 | 147,942 |
| 2023-12-15 | $12.71 | $12.93 | $12.66 | $12.88 | $12.88 | 346,602 |
| 2023-12-14 | $12.52 | $12.61 | $12.49 | $12.61 | $12.61 | 122,941 |
| 2023-12-13 | $12.50 | $12.50 | $12.34 | $12.41 | $12.41 | 114,876 |
| 2023-12-12 | $12.42 | $12.46 | $12.30 | $12.40 | $12.40 | 111,080 |
| 2023-12-11 | $12.34 | $12.39 | $12.32 | $12.35 | $12.35 | 66,538 |
| 2023-12-08 | $12.34 | $12.39 | $12.30 | $12.30 | $12.30 | 60,534 |
| 2023-12-07 | $12.33 | $12.50 | $12.27 | $12.36 | $12.36 | 171,230 |
| 2023-12-06 | $12.30 | $12.35 | $12.26 | $12.29 | $12.29 | 67,704 |
| 2023-12-05 | $12.20 | $12.30 | $12.20 | $12.26 | $12.26 | 96,033 |
| 2023-12-04 | $12.27 | $12.36 | $12.20 | $12.20 | $12.20 | 111,949 |
| 2023-12-01 | $12.27 | $12.37 | $12.26 | $12.30 | $12.30 | 110,092 |
| 2023-11-30 | $12.35 | $12.35 | $12.26 | $12.34 | $12.34 | 83,850 |
| 2023-11-29 | $12.11 | $12.38 | $12.10 | $12.34 | $12.34 | 190,802 |
| 2023-11-28 | $12.15 | $12.19 | $12.12 | $12.13 | $12.13 | 93,818 |
| 2023-11-27 | $12.11 | $12.15 | $12.10 | $12.13 | $12.13 | 58,300 |
| 2023-11-24 | $12.12 | $12.16 | $12.08 | $12.13 | $12.13 | 32,369 |
| 2023-11-22 | $12.10 | $12.10 | $12.03 | $12.08 | $12.08 | 32,196 |
| 2023-11-21 | $12.08 | $12.15 | $12.02 | $12.05 | $12.05 | 98,233 |
| 2023-11-20 | $12.29 | $12.33 | $12.20 | $12.21 | $12.09 | 165,414 |
| 2023-11-17 | $12.30 | $12.30 | $12.22 | $12.25 | $12.25 | 139,704 |
| 2023-11-16 | $12.20 | $12.25 | $12.18 | $12.22 | $12.22 | 53,442 |
| 2023-11-15 | $12.23 | $12.35 | $12.15 | $12.19 | $12.19 | 122,399 |
| 2023-11-14 | $12.30 | $12.31 | $12.21 | $12.27 | $12.27 | 105,919 |
| 2023-11-13 | $12.14 | $12.18 | $12.13 | $12.17 | $12.17 | 94,396 |
| 2023-11-10 | $12.00 | $12.11 | $12.00 | $12.11 | $12.11 | 48,624 |
| 2023-11-09 | $12.04 | $12.04 | $11.95 | $12.00 | $12.00 | 153,870 |
| 2023-11-08 | $12.03 | $12.06 | $11.94 | $12.00 | $12.00 | 101,577 |
| 2023-11-07 | $12.03 | $12.03 | $11.95 | $11.97 | $11.97 | 150,741 |
| 2023-11-06 | $12.06 | $12.10 | $11.91 | $12.00 | $12.00 | 116,218 |
| 2023-11-03 | $12.03 | $12.12 | $12.03 | $12.07 | $12.07 | 131,005 |
| 2023-11-02 | $11.99 | $12.05 | $11.98 | $12.01 | $12.01 | 191,528 |
| 2023-11-01 | $11.79 | $11.95 | $11.79 | $11.92 | $11.92 | 227,102 |
| 2023-10-31 | $11.76 | $11.80 | $11.69 | $11.76 | $11.76 | 104,596 |
| 2023-10-30 | $11.55 | $11.66 | $11.55 | $11.63 | $11.63 | 84,760 |
| 2023-10-27 | $11.52 | $11.56 | $11.46 | $11.55 | $11.55 | 91,051 |
| 2023-10-26 | $11.73 | $11.78 | $11.51 | $11.51 | $11.51 | 125,951 |
| 2023-10-25 | $11.82 | $11.89 | $11.62 | $11.78 | $11.78 | 113,886 |
| 2023-10-24 | $11.77 | $11.89 | $11.75 | $11.83 | $11.83 | 67,971 |
| 2023-10-23 | $11.72 | $11.80 | $11.69 | $11.76 | $11.76 | 97,440 |
| 2023-10-20 | $12.02 | $12.02 | $11.76 | $11.80 | $11.80 | 116,717 |
| 2023-10-19 | $12.21 | $12.28 | $12.07 | $12.11 | $11.99 | 75,116 |
| 2023-10-18 | $12.24 | $12.25 | $12.10 | $12.19 | $12.07 | 46,188 |
| 2023-10-17 | $12.12 | $12.32 | $12.12 | $12.24 | $12.24 | 84,559 |
| 2023-10-16 | $12.22 | $12.22 | $12.07 | $12.16 | $12.16 | 158,708 |
| 2023-10-13 | $12.17 | $12.21 | $12.06 | $12.13 | $12.13 | 74,905 |
| 2023-10-12 | $12.20 | $12.27 | $12.11 | $12.15 | $12.15 | 84,464 |
| 2023-10-11 | $12.29 | $12.37 | $12.14 | $12.18 | $12.18 | 100,283 |
| 2023-10-10 | $12.31 | $12.33 | $12.26 | $12.30 | $12.30 | 54,412 |
| 2023-10-09 | $12.26 | $12.37 | $12.25 | $12.33 | $12.33 | 107,503 |
| 2023-10-06 | $12.16 | $12.30 | $12.15 | $12.29 | $12.29 | 59,048 |
| 2023-10-05 | $12.16 | $12.22 | $12.12 | $12.17 | $12.17 | 45,324 |
| 2023-10-04 | $12.12 | $12.23 | $12.07 | $12.18 | $12.18 | 163,547 |
| 2023-10-03 | $12.15 | $12.27 | $12.08 | $12.10 | $12.10 | 161,150 |
| 2023-10-02 | $12.31 | $12.35 | $12.11 | $12.14 | $12.14 | 159,038 |
| 2023-09-29 | $12.43 | $12.45 | $12.31 | $12.31 | $12.31 | 144,314 |
| 2023-09-28 | $12.29 | $12.37 | $12.29 | $12.33 | $12.33 | 94,351 |
| 2023-09-27 | $12.32 | $12.39 | $12.28 | $12.30 | $12.30 | 87,319 |
| 2023-09-26 | $12.39 | $12.40 | $12.29 | $12.31 | $12.31 | 78,437 |
| 2023-09-25 | $12.44 | $12.44 | $12.33 | $12.39 | $12.39 | 58,131 |
| 2023-09-22 | $12.38 | $12.43 | $12.31 | $12.40 | $12.40 | 55,285 |
| 2023-09-21 | $12.30 | $12.33 | $12.22 | $12.32 | $12.32 | 73,378 |
| 2023-09-20 | $12.45 | $12.45 | $12.38 | $12.40 | $12.40 | 61,364 |
| 2023-09-19 | $12.44 | $12.46 | $12.37 | $12.44 | $12.44 | 71,010 |
| 2023-09-18 | $12.44 | $12.44 | $12.35 | $12.39 | $12.39 | 74,662 |
| 2023-09-15 | $12.41 | $12.51 | $12.34 | $12.43 | $12.43 | 87,876 |
| 2023-09-14 | $12.46 | $12.46 | $12.31 | $12.39 | $12.39 | 104,278 |
| 2023-09-13 | $12.33 | $12.42 | $12.29 | $12.32 | $12.32 | 68,762 |
| 2023-09-12 | $12.29 | $12.37 | $12.28 | $12.28 | $12.28 | 79,875 |
| 2023-09-11 | $12.30 | $12.33 | $12.25 | $12.31 | $12.31 | 95,092 |
| 2023-09-08 | $12.25 | $12.30 | $12.21 | $12.30 | $12.30 | 94,442 |
| 2023-09-07 | $12.18 | $12.29 | $12.18 | $12.24 | $12.24 | 86,279 |
| 2023-09-06 | $12.25 | $12.34 | $12.25 | $12.27 | $12.27 | 83,386 |
| 2023-09-05 | $12.22 | $12.29 | $12.21 | $12.27 | $12.27 | 149,242 |
| 2023-09-01 | $12.06 | $12.25 | $12.06 | $12.25 | $12.25 | 105,724 |
| 2023-08-31 | $12.14 | $12.14 | $12.03 | $12.04 | $12.04 | 159,230 |
| 2023-08-30 | $12.15 | $12.16 | $12.09 | $12.14 | $12.14 | 67,537 |
| 2023-08-29 | $12.06 | $12.10 | $12.06 | $12.10 | $12.10 | 74,712 |
| 2023-08-28 | $12.21 | $12.21 | $12.02 | $12.10 | $12.10 | 81,403 |
| 2023-08-25 | $12.10 | $12.17 | $12.05 | $12.10 | $12.10 | 34,763 |
| 2023-08-24 | $12.18 | $12.18 | $12.09 | $12.10 | $12.10 | 35,868 |
| 2023-08-23 | $12.11 | $12.13 | $12.09 | $12.10 | $12.10 | 40,617 |
| 2023-08-22 | $12.07 | $12.11 | $12.03 | $12.07 | $12.07 | 48,803 |
| 2023-08-21 | $11.98 | $12.09 | $11.98 | $12.07 | $12.07 | 44,838 |
| 2023-08-18 | $12.10 | $12.17 | $12.07 | $12.08 | $11.97 | 77,801 |
| 2023-08-17 | $12.19 | $12.19 | $12.07 | $12.11 | $11.99 | 97,089 |
| 2023-08-16 | $12.23 | $12.27 | $12.08 | $12.10 | $11.98 | 91,439 |
| 2023-08-15 | $12.27 | $12.27 | $12.18 | $12.20 | $12.08 | 47,357 |
| 2023-08-14 | $12.26 | $12.27 | $12.23 | $12.26 | $12.14 | 40,097 |
| 2023-08-11 | $12.28 | $12.28 | $12.20 | $12.24 | $12.24 | 56,418 |
| 2023-08-10 | $12.34 | $12.34 | $12.18 | $12.24 | $12.24 | 86,446 |
| 2023-08-09 | $12.28 | $12.28 | $12.12 | $12.20 | $12.20 | 39,047 |
| 2023-08-08 | $12.23 | $12.26 | $12.11 | $12.22 | $12.22 | 198,426 |
| 2023-08-07 | $12.22 | $12.22 | $12.12 | $12.19 | $12.19 | 62,842 |
| 2023-08-04 | $12.12 | $12.20 | $12.10 | $12.15 | $12.15 | 45,535 |
| 2023-08-03 | $11.97 | $12.10 | $11.92 | $12.04 | $12.04 | 79,406 |
| 2023-08-02 | $11.93 | $11.98 | $11.89 | $11.92 | $11.92 | 72,495 |
| 2023-08-01 | $12.01 | $12.01 | $11.92 | $11.95 | $11.95 | 55,686 |
| 2023-07-31 | $11.98 | $12.09 | $11.94 | $12.01 | $12.01 | 88,525 |
| 2023-07-28 | $11.83 | $11.99 | $11.83 | $11.87 | $11.87 | 84,897 |
| 2023-07-27 | $11.86 | $11.87 | $11.77 | $11.79 | $11.79 | 46,400 |
| 2023-07-26 | $11.73 | $11.81 | $11.73 | $11.76 | $11.76 | 59,548 |
| 2023-07-25 | $11.82 | $11.86 | $11.73 | $11.76 | $11.76 | 43,759 |
| 2023-07-24 | $11.77 | $11.84 | $11.73 | $11.83 | $11.83 | 73,622 |
| 2023-07-21 | $11.77 | $11.78 | $11.68 | $11.71 | $11.71 | 58,835 |
| 2023-07-20 | $11.83 | $11.86 | $11.76 | $11.85 | $11.74 | 89,464 |
| 2023-07-19 | $11.82 | $11.89 | $11.76 | $11.79 | $11.79 | 66,990 |
| 2023-07-18 | $11.92 | $11.92 | $11.81 | $11.82 | $11.82 | 74,426 |
| 2023-07-17 | $11.92 | $11.92 | $11.84 | $11.91 | $11.91 | 70,955 |
| 2023-07-14 | $11.91 | $11.94 | $11.81 | $11.82 | $11.82 | 91,317 |
| 2023-07-13 | $11.90 | $11.99 | $11.86 | $11.95 | $11.95 | 71,765 |
| 2023-07-12 | $11.91 | $11.92 | $11.77 | $11.92 | $11.92 | 80,079 |
| 2023-07-11 | $11.86 | $11.86 | $11.75 | $11.81 | $11.81 | 42,602 |
| 2023-07-10 | $11.79 | $11.83 | $11.72 | $11.80 | $11.80 | 59,773 |
| 2023-07-07 | $11.69 | $11.75 | $11.65 | $11.75 | $11.75 | 75,486 |
| 2023-07-06 | $11.69 | $11.72 | $11.65 | $11.68 | $11.68 | 50,427 |
| 2023-07-05 | $11.75 | $11.82 | $11.68 | $11.70 | $11.70 | 66,677 |
| 2023-07-03 | $11.75 | $11.78 | $11.72 | $11.74 | $11.74 | 77,587 |
| 2023-06-30 | $11.86 | $11.88 | $11.68 | $11.68 | $11.68 | 86,787 |
| 2023-06-29 | $11.60 | $11.76 | $11.59 | $11.74 | $11.74 | 47,567 |
| 2023-06-28 | $11.53 | $11.60 | $11.50 | $11.60 | $11.60 | 50,993 |
| 2023-06-27 | $11.45 | $11.54 | $11.44 | $11.49 | $11.49 | 98,304 |
| 2023-06-26 | $11.40 | $11.48 | $11.40 | $11.43 | $11.43 | 40,029 |
| 2023-06-23 | $11.45 | $11.49 | $11.33 | $11.39 | $11.39 | 99,240 |
| 2023-06-22 | $11.36 | $11.45 | $11.36 | $11.43 | $11.43 | 52,990 |
| 2023-06-21 | $11.38 | $11.43 | $11.31 | $11.36 | $11.36 | 92,111 |
| 2023-06-20 | $11.55 | $11.58 | $11.47 | $11.49 | $11.38 | 74,193 |
| 2023-06-16 | $11.57 | $11.60 | $11.51 | $11.51 | $11.40 | 36,767 |
| 2023-06-15 | $11.57 | $11.63 | $11.49 | $11.60 | $11.49 | 62,969 |
| 2023-06-14 | $11.65 | $11.67 | $11.49 | $11.52 | $11.41 | 68,383 |
| 2023-06-13 | $11.69 | $11.69 | $11.59 | $11.60 | $11.49 | 48,258 |
| 2023-06-12 | $11.59 | $11.65 | $11.50 | $11.62 | $11.51 | 63,439 |
| 2023-06-09 | $11.46 | $11.52 | $11.45 | $11.47 | $11.36 | 55,846 |
| 2023-06-08 | $11.57 | $11.59 | $11.44 | $11.52 | $11.41 | 38,505 |
| 2023-06-07 | $11.45 | $11.65 | $11.45 | $11.57 | $11.46 | 64,015 |
| 2023-06-06 | $11.38 | $11.47 | $11.38 | $11.41 | $11.30 | 104,939 |
| 2023-06-05 | $11.41 | $11.45 | $11.36 | $11.39 | $11.28 | 70,713 |
| 2023-06-02 | $11.36 | $11.44 | $11.34 | $11.41 | $11.41 | 88,792 |
| 2023-06-01 | $11.21 | $11.38 | $11.20 | $11.31 | $11.31 | 66,185 |
| 2023-05-31 | $11.29 | $11.35 | $11.19 | $11.24 | $11.24 | 64,865 |
| 2023-05-30 | $11.19 | $11.23 | $11.15 | $11.22 | $11.22 | 61,095 |
| 2023-05-26 | $11.16 | $11.19 | $11.14 | $11.19 | $11.19 | 37,349 |
| 2023-05-25 | $11.19 | $11.19 | $11.10 | $11.12 | $11.12 | 61,748 |
| 2023-05-24 | $11.21 | $11.21 | $11.10 | $11.11 | $11.11 | 48,897 |
| 2023-05-23 | $11.33 | $11.33 | $11.16 | $11.18 | $11.18 | 44,379 |
| 2023-05-22 | $11.21 | $11.26 | $11.18 | $11.23 | $11.23 | 38,840 |
| 2023-05-19 | $11.24 | $11.27 | $11.15 | $11.17 | $11.17 | 66,348 |
| 2023-05-18 | $11.30 | $11.33 | $11.27 | $11.30 | $11.19 | 65,193 |
| 2023-05-17 | $11.30 | $11.32 | $11.28 | $11.29 | $11.18 | 58,668 |
| 2023-05-16 | $11.37 | $11.37 | $11.25 | $11.30 | $11.19 | 99,854 |
| 2023-05-15 | $11.43 | $11.44 | $11.29 | $11.37 | $11.26 | 91,534 |
| 2023-05-12 | $11.38 | $11.42 | $11.30 | $11.31 | $11.20 | 44,429 |
| 2023-05-11 | $11.38 | $11.41 | $11.30 | $11.32 | $11.20 | 82,449 |
| 2023-05-10 | $11.49 | $11.49 | $11.38 | $11.41 | $11.30 | 46,294 |
| 2023-05-09 | $11.46 | $11.46 | $11.38 | $11.41 | $11.30 | 31,898 |
| 2023-05-08 | $11.49 | $11.50 | $11.39 | $11.41 | $11.30 | 31,702 |
| 2023-05-05 | $11.43 | $11.48 | $11.41 | $11.41 | $11.41 | 75,495 |
| 2023-05-04 | $11.37 | $11.46 | $11.37 | $11.40 | $11.40 | 43,669 |
| 2023-05-03 | $11.47 | $11.56 | $11.41 | $11.41 | $11.41 | 54,847 |
| 2023-05-02 | $11.52 | $11.56 | $11.44 | $11.50 | $11.50 | 73,254 |
| 2023-05-01 | $11.55 | $11.64 | $11.50 | $11.56 | $11.56 | 82,874 |
| 2023-04-28 | $11.60 | $11.62 | $11.47 | $11.61 | $11.61 | 75,869 |
| 2023-04-27 | $11.44 | $11.53 | $11.40 | $11.51 | $11.51 | 94,448 |
| 2023-04-26 | $11.39 | $11.49 | $11.35 | $11.45 | $11.45 | 89,376 |
| 2023-04-25 | $11.45 | $11.47 | $11.38 | $11.43 | $11.43 | 67,251 |
| 2023-04-24 | $11.47 | $11.52 | $11.45 | $11.47 | $11.47 | 52,581 |
| 2023-04-21 | $11.49 | $11.53 | $11.44 | $11.50 | $11.50 | 57,940 |
| 2023-04-20 | $11.57 | $11.68 | $11.55 | $11.62 | $11.51 | 53,311 |
| 2023-04-19 | $11.52 | $11.63 | $11.52 | $11.54 | $11.43 | 168,173 |
| 2023-04-18 | $11.74 | $11.74 | $11.60 | $11.63 | $11.52 | 62,976 |
| 2023-04-17 | $11.64 | $11.68 | $11.62 | $11.66 | $11.55 | 80,105 |
| 2023-04-14 | $11.71 | $11.71 | $11.61 | $11.63 | $11.63 | 99,451 |
| 2023-04-13 | $11.70 | $11.73 | $11.57 | $11.62 | $11.62 | 150,763 |
| 2023-04-12 | $11.67 | $11.69 | $11.61 | $11.68 | $11.68 | 117,451 |
| 2023-04-11 | $11.54 | $11.63 | $11.50 | $11.60 | $11.60 | 61,406 |
| 2023-04-10 | $11.51 | $11.54 | $11.47 | $11.54 | $11.54 | 50,668 |
| 2023-04-06 | $11.46 | $11.50 | $11.43 | $11.43 | $11.43 | 65,644 |
| 2023-04-05 | $11.60 | $11.60 | $11.39 | $11.46 | $11.46 | 70,639 |
| 2023-04-04 | $11.65 | $11.65 | $11.58 | $11.60 | $11.60 | 93,689 |
| 2023-04-03 | $11.52 | $11.66 | $11.52 | $11.63 | $11.63 | 120,231 |
| 2023-03-31 | $11.59 | $11.66 | $11.50 | $11.51 | $11.51 | 110,204 |
| 2023-03-30 | $11.57 | $11.57 | $11.42 | $11.50 | $11.50 | 80,160 |
| 2023-03-29 | $11.31 | $11.45 | $11.27 | $11.42 | $11.42 | 46,425 |
| 2023-03-28 | $11.27 | $11.34 | $11.25 | $11.25 | $11.25 | 46,372 |
| 2023-03-27 | $11.36 | $11.44 | $11.26 | $11.29 | $11.29 | 32,451 |
| 2023-03-24 | $11.31 | $11.37 | $11.25 | $11.26 | $11.26 | 81,162 |
| 2023-03-23 | $11.34 | $11.42 | $11.30 | $11.31 | $11.31 | 77,436 |
| 2023-03-22 | $11.27 | $11.34 | $11.27 | $11.28 | $11.28 | 41,231 |
| 2023-03-21 | $11.28 | $11.38 | $11.17 | $11.31 | $11.31 | 67,644 |
| 2023-03-20 | $11.23 | $11.37 | $11.22 | $11.30 | $11.20 | 114,647 |
| 2023-03-17 | $11.41 | $11.41 | $11.13 | $11.25 | $11.25 | 123,254 |
| 2023-03-16 | $11.44 | $11.45 | $11.32 | $11.32 | $11.32 | 97,000 |
| 2023-03-15 | $11.23 | $11.52 | $11.09 | $11.50 | $11.50 | 336,603 |
| 2023-03-14 | $11.17 | $11.35 | $11.17 | $11.28 | $11.28 | 159,483 |
| 2023-03-13 | $11.42 | $11.42 | $11.11 | $11.11 | $11.11 | 128,620 |
| 2023-03-10 | $11.70 | $11.71 | $11.47 | $11.48 | $11.48 | 91,914 |
| 2023-03-09 | $11.83 | $11.96 | $11.68 | $11.68 | $11.68 | 173,201 |
| 2023-03-08 | $11.86 | $11.96 | $11.77 | $11.86 | $11.86 | 113,866 |
| 2023-03-07 | $11.93 | $11.95 | $11.90 | $11.91 | $11.91 | 47,056 |
| 2023-03-06 | $11.97 | $12.00 | $11.97 | $11.97 | $11.97 | 54,424 |
| 2023-03-03 | $12.01 | $12.02 | $11.96 | $11.99 | $11.99 | 29,705 |
| 2023-03-02 | $11.98 | $12.02 | $11.95 | $12.00 | $12.00 | 73,270 |
| 2023-03-01 | $12.07 | $12.08 | $11.98 | $12.02 | $12.02 | 150,920 |
| 2023-02-28 | $12.13 | $12.13 | $11.96 | $12.02 | $12.02 | 69,492 |
| 2023-02-27 | $12.00 | $12.02 | $11.93 | $12.01 | $12.01 | 81,197 |
| 2023-02-24 | $11.97 | $12.00 | $11.91 | $12.00 | $12.00 | 45,443 |
| 2023-02-23 | $11.91 | $11.98 | $11.90 | $11.96 | $11.96 | 94,780 |
| 2023-02-22 | $11.97 | $11.97 | $11.83 | $11.87 | $11.87 | 65,859 |
| 2023-02-21 | $12.01 | $12.01 | $11.91 | $11.92 | $11.92 | 41,179 |
| 2023-02-17 | $12.11 | $12.16 | $12.09 | $12.13 | $12.03 | 70,495 |
| 2023-02-16 | $12.15 | $12.20 | $12.11 | $12.15 | $12.04 | 65,530 |
| 2023-02-15 | $12.17 | $12.19 | $12.13 | $12.15 | $12.04 | 45,281 |
| 2023-02-14 | $12.13 | $12.15 | $12.09 | $12.13 | $12.03 | 109,702 |
| 2023-02-13 | $12.08 | $12.12 | $12.03 | $12.08 | $11.98 | 102,142 |
| 2023-02-10 | $12.01 | $12.02 | $11.93 | $11.98 | $11.88 | 87,784 |
| 2023-02-09 | $11.98 | $12.07 | $11.98 | $12.04 | $11.94 | 54,400 |
| 2023-02-08 | $12.00 | $12.07 | $11.97 | $11.98 | $11.88 | 81,164 |
| 2023-02-07 | $11.88 | $12.02 | $11.88 | $11.98 | $11.88 | 55,435 |
| 2023-02-06 | $11.96 | $11.98 | $11.86 | $11.91 | $11.81 | 74,347 |
| 2023-02-03 | $11.99 | $11.99 | $11.89 | $11.93 | $11.83 | 96,210 |
| 2023-02-02 | $11.90 | $12.04 | $11.88 | $11.94 | $11.84 | 85,053 |
| 2023-02-01 | $11.77 | $11.86 | $11.76 | $11.85 | $11.75 | 101,068 |
| 2023-01-31 | $11.69 | $11.83 | $11.67 | $11.78 | $11.68 | 97,989 |
| 2023-01-30 | $11.65 | $11.71 | $11.64 | $11.65 | $11.65 | 64,574 |
| 2023-01-27 | $11.63 | $11.65 | $11.60 | $11.62 | $11.62 | 59,693 |
| 2023-01-26 | $11.67 | $11.67 | $11.58 | $11.62 | $11.62 | 55,771 |
| 2023-01-25 | $11.63 | $11.63 | $11.57 | $11.57 | $11.57 | 65,215 |
| 2023-01-24 | $11.64 | $11.74 | $11.62 | $11.64 | $11.64 | 73,055 |
| 2023-01-23 | $11.57 | $11.68 | $11.56 | $11.66 | $11.66 | 54,213 |
| 2023-01-20 | $11.48 | $11.55 | $11.44 | $11.53 | $11.53 | 38,360 |
| 2023-01-19 | $11.48 | $11.54 | $11.47 | $11.49 | $11.49 | 88,900 |
| 2023-01-18 | $11.54 | $11.60 | $11.49 | $11.52 | $11.52 | 59,503 |
| 2023-01-17 | $11.59 | $11.59 | $11.45 | $11.47 | $11.47 | 59,586 |
| 2023-01-13 | $11.51 | $11.58 | $11.47 | $11.52 | $11.52 | 82,069 |
| 2023-01-12 | $11.53 | $11.56 | $11.47 | $11.53 | $11.53 | 49,977 |
| 2023-01-11 | $11.38 | $11.52 | $11.38 | $11.50 | $11.50 | 54,071 |
| 2023-01-10 | $11.29 | $11.34 | $11.25 | $11.34 | $11.34 | 70,619 |
| 2023-01-09 | $11.35 | $11.40 | $11.26 | $11.28 | $11.28 | 61,745 |
| 2023-01-06 | $11.32 | $11.36 | $11.30 | $11.35 | $11.35 | 51,567 |
| 2023-01-05 | $11.33 | $11.37 | $11.27 | $11.27 | $11.27 | 31,762 |
| 2023-01-04 | $11.27 | $11.43 | $11.14 | $11.37 | $11.37 | 128,074 |
| 2023-01-03 | $11.15 | $11.22 | $11.06 | $11.22 | $11.22 | 55,579 |
| 2022-12-30 | $10.97 | $11.11 | $10.96 | $11.09 | $11.09 | 310,469 |
| 2022-12-29 | $10.91 | $11.01 | $10.91 | $10.97 | $10.97 | 128,770 |
| 2022-12-28 | $10.94 | $11.03 | $10.89 | $10.89 | $10.89 | 135,021 |
| 2022-12-27 | $11.13 | $11.15 | $11.06 | $11.06 | $10.98 | 71,705 |
| 2022-12-23 | $11.23 | $11.26 | $11.14 | $11.16 | $11.08 | 79,859 |
| 2022-12-22 | $10.98 | $11.28 | $10.98 | $11.20 | $11.12 | 188,247 |
| 2022-12-21 | $11.07 | $11.14 | $11.07 | $11.12 | $10.96 | 145,535 |
| 2022-12-20 | $11.07 | $11.15 | $11.01 | $11.06 | $10.91 | 163,109 |
| 2022-12-19 | $11.16 | $11.16 | $11.08 | $11.08 | $10.93 | 106,853 |
| 2022-12-16 | $11.22 | $11.24 | $11.12 | $11.16 | $11.00 | 284,781 |
| 2022-12-15 | $11.30 | $11.30 | $11.19 | $11.25 | $11.25 | 189,184 |
| 2022-12-14 | $11.32 | $11.36 | $11.25 | $11.30 | $11.30 | 169,173 |
| 2022-12-13 | $11.42 | $11.47 | $11.29 | $11.29 | $11.29 | 167,282 |
| 2022-12-12 | $11.32 | $11.36 | $11.30 | $11.31 | $11.31 | 87,505 |
| 2022-12-09 | $11.34 | $11.37 | $11.25 | $11.32 | $11.32 | 104,998 |
| 2022-12-08 | $11.40 | $11.46 | $11.35 | $11.35 | $11.35 | 108,826 |
| 2022-12-07 | $11.36 | $11.50 | $11.36 | $11.40 | $11.40 | 121,028 |
| 2022-12-06 | $11.42 | $11.47 | $11.38 | $11.39 | $11.39 | 90,958 |
| 2022-12-05 | $11.45 | $11.48 | $11.43 | $11.46 | $11.46 | 73,983 |
| 2022-12-02 | $11.49 | $11.54 | $11.44 | $11.47 | $11.47 | 74,789 |
| 2022-12-01 | $11.61 | $11.74 | $11.56 | $11.58 | $11.58 | 72,620 |
| 2022-11-30 | $11.50 | $11.65 | $11.40 | $11.64 | $11.64 | 116,091 |
| 2022-11-29 | $11.43 | $11.55 | $11.43 | $11.48 | $11.48 | 143,396 |
| 2022-11-28 | $11.43 | $11.49 | $11.41 | $11.47 | $11.47 | 123,099 |
| 2022-11-25 | $11.43 | $11.48 | $11.41 | $11.45 | $11.45 | 12,848 |
| 2022-11-23 | $11.60 | $11.67 | $11.44 | $11.44 | $11.44 | 85,644 |
| 2022-11-22 | $11.44 | $11.61 | $11.44 | $11.59 | $11.59 | 97,583 |
| 2022-11-21 | $11.48 | $11.52 | $11.45 | $11.51 | $11.43 | 82,893 |
| 2022-11-18 | $11.44 | $11.53 | $11.44 | $11.48 | $11.40 | 63,579 |
| 2022-11-17 | $11.41 | $11.47 | $11.41 | $11.41 | $11.33 | 75,387 |
| 2022-11-16 | $11.37 | $11.49 | $11.37 | $11.49 | $11.41 | 72,287 |
| 2022-11-15 | $11.54 | $11.54 | $11.42 | $11.45 | $11.37 | 122,404 |
| 2022-11-14 | $11.43 | $11.43 | $11.35 | $11.38 | $11.30 | 82,632 |
| 2022-11-11 | $11.54 | $11.56 | $11.43 | $11.45 | $11.37 | 44,241 |
| 2022-11-10 | $11.42 | $11.54 | $11.42 | $11.51 | $11.43 | 58,229 |
| 2022-11-09 | $11.42 | $11.44 | $11.32 | $11.34 | $11.26 | 46,115 |
| 2022-11-08 | $11.50 | $11.54 | $11.42 | $11.45 | $11.37 | 46,899 |
| 2022-11-07 | $11.49 | $11.52 | $11.44 | $11.50 | $11.42 | 49,846 |
| 2022-11-04 | $11.56 | $11.60 | $11.45 | $11.52 | $11.44 | 67,457 |
| 2022-11-03 | $11.26 | $11.40 | $11.15 | $11.38 | $11.30 | 71,009 |
| 2022-11-02 | $11.18 | $11.28 | $11.15 | $11.18 | $11.11 | 52,762 |
| 2022-11-01 | $11.22 | $11.25 | $11.07 | $11.23 | $11.15 | 86,190 |
| 2022-10-31 | $11.14 | $11.20 | $11.05 | $11.19 | $11.12 | 80,482 |
| 2022-10-28 | $11.00 | $11.17 | $10.99 | $11.17 | $11.10 | 107,295 |
| 2022-10-27 | $11.05 | $11.07 | $11.01 | $11.05 | $10.98 | 41,875 |
| 2022-10-26 | $11.06 | $11.16 | $11.02 | $11.06 | $10.99 | 114,478 |
| 2022-10-25 | $10.99 | $11.13 | $10.99 | $11.11 | $11.04 | 109,104 |
| 2022-10-24 | $10.99 | $11.10 | $10.99 | $11.03 | $10.96 | 47,681 |
| 2022-10-21 | $10.99 | $11.11 | $10.96 | $11.03 | $10.96 | 100,290 |
| 2022-10-20 | $11.11 | $11.22 | $11.11 | $11.19 | $11.04 | 45,910 |
| 2022-10-19 | $11.13 | $11.16 | $11.10 | $11.13 | $10.98 | 42,487 |
| 2022-10-18 | $11.10 | $11.17 | $11.08 | $11.11 | $10.96 | 47,364 |
| 2022-10-17 | $10.98 | $11.11 | $10.98 | $11.06 | $10.91 | 39,658 |
| 2022-10-14 | $11.11 | $11.11 | $10.92 | $10.92 | $10.77 | 49,523 |
| 2022-10-13 | $11.02 | $11.15 | $10.97 | $11.08 | $10.93 | 92,617 |
| 2022-10-12 | $11.29 | $11.29 | $11.11 | $11.11 | $10.96 | 62,216 |
| 2022-10-11 | $11.29 | $11.40 | $11.20 | $11.35 | $11.19 | 92,406 |
| 2022-10-10 | $11.41 | $11.41 | $11.22 | $11.28 | $11.13 | 63,463 |
| 2022-10-07 | $11.41 | $11.45 | $11.28 | $11.40 | $11.40 | 88,600 |
| 2022-10-06 | $11.51 | $11.55 | $11.37 | $11.45 | $11.45 | 81,601 |
| 2022-10-05 | $11.48 | $11.59 | $11.34 | $11.53 | $11.53 | 82,948 |
| 2022-10-04 | $11.38 | $11.62 | $11.38 | $11.52 | $11.52 | 74,974 |
| 2022-10-03 | $11.37 | $11.49 | $11.33 | $11.37 | $11.37 | 64,666 |
| 2022-09-30 | $11.38 | $11.43 | $11.29 | $11.36 | $11.36 | 155,059 |
| 2022-09-29 | $11.28 | $11.40 | $11.19 | $11.38 | $11.38 | 173,248 |
| 2022-09-28 | $11.17 | $11.36 | $11.04 | $11.34 | $11.34 | 184,586 |
| 2022-09-27 | $11.16 | $11.20 | $11.04 | $11.07 | $11.07 | 109,110 |
| 2022-09-26 | $11.14 | $11.28 | $11.14 | $11.15 | $11.15 | 65,482 |
| 2022-09-23 | $11.35 | $11.37 | $11.22 | $11.24 | $11.24 | 92,716 |
| 2022-09-22 | $11.60 | $11.63 | $11.38 | $11.40 | $11.40 | 100,704 |
| 2022-09-21 | $11.67 | $11.78 | $11.63 | $11.63 | $11.55 | 49,446 |
| 2022-09-20 | $11.66 | $11.72 | $11.62 | $11.66 | $11.58 | 70,607 |
| 2022-09-19 | $11.68 | $11.74 | $11.65 | $11.67 | $11.59 | 44,052 |
| 2022-09-16 | $11.79 | $11.79 | $11.65 | $11.74 | $11.66 | 42,906 |
| 2022-09-15 | $11.95 | $11.95 | $11.80 | $11.83 | $11.75 | 55,146 |
| 2022-09-14 | $11.94 | $12.01 | $11.90 | $11.96 | $11.88 | 59,561 |
| 2022-09-13 | $11.93 | $12.01 | $11.85 | $11.93 | $11.85 | 75,031 |
| 2022-09-12 | $12.11 | $12.12 | $12.02 | $12.04 | $11.96 | 54,223 |
| 2022-09-09 | $11.93 | $12.05 | $11.93 | $12.04 | $11.96 | 37,687 |
| 2022-09-08 | $11.93 | $12.03 | $11.88 | $11.93 | $11.85 | 63,132 |
| 2022-09-07 | $11.90 | $12.04 | $11.89 | $11.97 | $11.89 | 45,140 |
| 2022-09-06 | $11.97 | $12.00 | $11.90 | $11.94 | $11.86 | 32,646 |
| 2022-09-02 | $12.01 | $12.09 | $11.98 | $12.00 | $12.00 | 45,710 |
| 2022-09-01 | $12.23 | $12.27 | $11.95 | $11.99 | $11.99 | 80,036 |
| 2022-08-31 | $12.21 | $12.39 | $12.07 | $12.07 | $12.07 | 52,630 |
| 2022-08-30 | $12.25 | $12.25 | $12.09 | $12.09 | $12.09 | 80,734 |
| 2022-08-29 | $12.24 | $12.40 | $12.20 | $12.20 | $12.20 | 52,865 |
| 2022-08-26 | $12.52 | $12.52 | $12.34 | $12.34 | $12.34 | 49,861 |
| 2022-08-25 | $12.49 | $12.57 | $12.45 | $12.47 | $12.47 | 37,754 |
| 2022-08-24 | $12.43 | $12.57 | $12.43 | $12.48 | $12.48 | 21,845 |
| 2022-08-23 | $12.42 | $12.46 | $12.40 | $12.43 | $12.43 | 16,799 |
| 2022-08-22 | $12.57 | $12.57 | $12.46 | $12.49 | $12.41 | 17,697 |
| 2022-08-19 | $12.67 | $12.73 | $12.56 | $12.59 | $12.51 | 30,326 |
| 2022-08-18 | $12.76 | $12.83 | $12.67 | $12.76 | $12.68 | 51,189 |
| 2022-08-17 | $13.04 | $13.04 | $12.73 | $12.78 | $12.70 | 132,383 |
| 2022-08-16 | $12.96 | $13.05 | $12.83 | $12.97 | $12.89 | 87,464 |
| 2022-08-15 | $13.19 | $13.19 | $12.89 | $12.96 | $12.88 | 56,639 |
| 2022-08-12 | $12.97 | $13.05 | $12.91 | $12.95 | $12.87 | 33,414 |
| 2022-08-11 | $13.05 | $13.22 | $12.85 | $12.90 | $12.82 | 77,970 |
| 2022-08-10 | $12.90 | $12.97 | $12.86 | $12.93 | $12.85 | 49,183 |
| 2022-08-09 | $12.92 | $12.94 | $12.83 | $12.86 | $12.78 | 51,486 |
| 2022-08-08 | $12.93 | $12.93 | $12.85 | $12.90 | $12.82 | 34,788 |
| 2022-08-05 | $12.98 | $12.98 | $12.81 | $12.86 | $12.78 | 77,437 |
| 2022-08-04 | $12.87 | $13.05 | $12.68 | $12.95 | $12.87 | 135,019 |
| 2022-08-03 | $12.68 | $12.87 | $12.58 | $12.79 | $12.71 | 70,440 |
| 2022-08-02 | $12.59 | $12.66 | $12.46 | $12.66 | $12.58 | 37,175 |
| 2022-08-01 | $12.45 | $12.58 | $12.41 | $12.54 | $12.46 | 59,407 |
| 2022-07-29 | $12.41 | $12.50 | $12.23 | $12.49 | $12.41 | 55,962 |
| 2022-07-28 | $12.06 | $12.28 | $12.04 | $12.22 | $12.14 | 63,653 |
| 2022-07-27 | $12.00 | $12.12 | $11.90 | $12.01 | $11.94 | 51,295 |
| 2022-07-26 | $12.07 | $12.07 | $11.94 | $11.97 | $11.90 | 33,852 |
| 2022-07-25 | $11.99 | $12.11 | $11.99 | $12.03 | $11.96 | 40,906 |
| 2022-07-22 | $11.95 | $12.14 | $11.93 | $12.03 | $11.96 | 43,994 |
| 2022-07-21 | $11.64 | $11.94 | $11.64 | $11.89 | $11.82 | 48,255 |
| 2022-07-20 | $11.89 | $11.89 | $11.79 | $11.80 | $11.65 | 56,264 |
| 2022-07-19 | $11.72 | $11.87 | $11.63 | $11.82 | $11.67 | 124,557 |
| 2022-07-18 | $11.76 | $11.83 | $11.66 | $11.72 | $11.57 | 62,913 |
| 2022-07-15 | $11.61 | $11.77 | $11.57 | $11.69 | $11.54 | 76,500 |
| 2022-07-14 | $11.59 | $11.67 | $11.59 | $11.61 | $11.46 | 21,348 |
| 2022-07-13 | $11.66 | $11.71 | $11.57 | $11.69 | $11.54 | 64,120 |
| 2022-07-12 | $11.69 | $11.75 | $11.66 | $11.68 | $11.53 | 71,902 |
| 2022-07-11 | $11.69 | $11.72 | $11.58 | $11.65 | $11.50 | 91,037 |
| 2022-07-08 | $11.71 | $11.79 | $11.63 | $11.70 | $11.55 | 26,384 |
| 2022-07-07 | $11.72 | $11.84 | $11.63 | $11.71 | $11.56 | 71,665 |
| 2022-07-06 | $11.81 | $11.83 | $11.62 | $11.68 | $11.53 | 76,549 |
| 2022-07-05 | $11.85 | $11.91 | $11.63 | $11.76 | $11.61 | 129,202 |
| 2022-07-01 | $11.70 | $11.88 | $11.70 | $11.84 | $11.69 | 63,464 |
| 2022-06-30 | $11.96 | $11.96 | $11.57 | $11.78 | $11.63 | 180,568 |
| 2022-06-29 | $11.87 | $11.93 | $11.81 | $11.84 | $11.69 | 56,142 |
| 2022-06-28 | $11.84 | $11.97 | $11.84 | $11.87 | $11.72 | 46,062 |
| 2022-06-27 | $11.73 | $11.86 | $11.69 | $11.86 | $11.71 | 75,314 |
| 2022-06-24 | $11.63 | $11.79 | $11.63 | $11.75 | $11.60 | 66,887 |
| 2022-06-23 | $11.50 | $11.63 | $11.50 | $11.59 | $11.44 | 101,909 |
| 2022-06-22 | $11.53 | $11.60 | $11.50 | $11.54 | $11.39 | 60,934 |
| 2022-06-21 | $11.70 | $11.79 | $11.63 | $11.66 | $11.44 | 78,150 |
| 2022-06-17 | $11.51 | $11.65 | $11.50 | $11.62 | $11.40 | 74,904 |
| 2022-06-16 | $12.13 | $12.13 | $11.47 | $11.52 | $11.30 | 197,267 |
| 2022-06-15 | $12.32 | $12.34 | $12.10 | $12.17 | $11.94 | 48,083 |
| 2022-06-14 | $12.11 | $12.30 | $12.10 | $12.19 | $11.96 | 59,594 |
| 2022-06-13 | $12.02 | $12.22 | $12.02 | $12.11 | $11.88 | 141,210 |
| 2022-06-10 | $12.20 | $12.38 | $12.08 | $12.38 | $12.14 | 123,244 |
| 2022-06-09 | $12.17 | $12.29 | $12.17 | $12.22 | $11.99 | 75,435 |
| 2022-06-08 | $12.28 | $12.28 | $12.19 | $12.24 | $12.00 | 114,097 |
| 2022-06-07 | $12.25 | $12.32 | $12.18 | $12.30 | $12.06 | 84,764 |
| 2022-06-06 | $12.24 | $12.33 | $12.14 | $12.27 | $12.03 | 109,157 |
| 2022-06-03 | $12.20 | $12.35 | $12.20 | $12.28 | $12.04 | 131,798 |
| 2022-06-02 | $12.33 | $12.33 | $12.22 | $12.29 | $12.05 | 102,045 |
| 2022-06-01 | $12.30 | $12.37 | $12.23 | $12.31 | $12.07 | 79,656 |
| 2022-05-31 | $12.27 | $12.32 | $12.23 | $12.28 | $12.04 | 80,113 |
| 2022-05-27 | $12.16 | $12.29 | $12.16 | $12.28 | $12.04 | 92,023 |
| 2022-05-26 | $11.97 | $12.20 | $11.88 | $12.10 | $11.87 | 76,632 |
| 2022-05-25 | $11.88 | $11.93 | $11.76 | $11.93 | $11.70 | 97,056 |
| 2022-05-24 | $11.95 | $11.98 | $11.78 | $11.90 | $11.67 | 75,526 |
| 2022-05-23 | $11.98 | $12.01 | $11.90 | $11.97 | $11.74 | 70,026 |
| 2022-05-20 | $12.00 | $12.08 | $11.94 | $12.02 | $11.71 | 496,719 |
| 2022-05-19 | $11.91 | $11.98 | $11.82 | $11.95 | $11.64 | 110,883 |
| 2022-05-18 | $11.94 | $11.97 | $11.88 | $11.91 | $11.61 | 109,954 |
| 2022-05-17 | $11.87 | $11.99 | $11.87 | $11.98 | $11.67 | 63,591 |
| 2022-05-16 | $11.90 | $11.94 | $11.80 | $11.82 | $11.52 | 75,033 |
| 2022-05-13 | $11.91 | $12.06 | $11.88 | $11.95 | $11.64 | 111,611 |
| 2022-05-12 | $12.05 | $12.05 | $11.80 | $11.89 | $11.59 | 97,661 |
| 2022-05-11 | $12.36 | $12.37 | $11.99 | $12.09 | $11.78 | 160,252 |
| 2022-05-10 | $12.37 | $12.54 | $12.30 | $12.34 | $12.02 | 167,190 |
| 2022-05-09 | $12.31 | $12.38 | $12.24 | $12.34 | $12.02 | 140,752 |
| 2022-05-06 | $12.44 | $12.49 | $12.34 | $12.42 | $12.10 | 148,171 |
| 2022-05-05 | $12.52 | $12.54 | $12.40 | $12.42 | $12.10 | 88,865 |
| 2022-05-04 | $12.45 | $12.63 | $12.45 | $12.60 | $12.28 | 109,850 |
| 2022-05-03 | $12.44 | $12.53 | $12.44 | $12.50 | $12.18 | 124,627 |
| 2022-05-02 | $12.62 | $12.68 | $12.46 | $12.53 | $12.21 | 168,473 |
| 2022-04-29 | $12.67 | $12.71 | $12.63 | $12.63 | $12.31 | 135,133 |
| 2022-04-28 | $12.65 | $12.72 | $12.60 | $12.68 | $12.36 | 195,442 |
| 2022-04-27 | $12.65 | $12.77 | $12.62 | $12.64 | $12.32 | 517,173 |
| 2022-04-26 | $12.79 | $12.86 | $12.20 | $12.66 | $12.34 | 367,290 |
| 2022-04-25 | $12.83 | $12.88 | $12.76 | $12.84 | $12.51 | 151,723 |
| 2022-04-22 | $13.25 | $13.29 | $12.84 | $12.94 | $12.61 | 435,775 |
| 2022-04-21 | $13.35 | $13.39 | $13.22 | $13.25 | $12.91 | 130,011 |
| 2022-04-20 | $13.54 | $13.55 | $13.38 | $13.40 | $12.98 | 262,349 |
| 2022-04-19 | $13.36 | $13.58 | $13.36 | $13.54 | $13.12 | 114,596 |
| 2022-04-18 | $13.47 | $13.51 | $13.38 | $13.38 | $12.96 | 83,420 |
| 2022-04-14 | $13.52 | $13.61 | $13.45 | $13.45 | $13.03 | 71,049 |
| 2022-04-13 | $13.44 | $13.55 | $13.37 | $13.49 | $13.07 | 96,770 |
| 2022-04-12 | $13.51 | $13.63 | $13.45 | $13.50 | $13.08 | 86,243 |
| 2022-04-11 | $13.62 | $13.66 | $13.51 | $13.52 | $13.10 | 89,871 |
| 2022-04-08 | $13.74 | $13.76 | $13.60 | $13.62 | $13.20 | 82,191 |
| 2022-04-07 | $13.63 | $13.74 | $13.57 | $13.70 | $13.27 | 92,908 |
| 2022-04-06 | $13.56 | $13.61 | $13.44 | $13.60 | $13.18 | 190,349 |
| 2022-04-05 | $13.60 | $13.60 | $13.42 | $13.56 | $13.14 | 136,384 |
| 2022-04-04 | $13.39 | $13.53 | $13.34 | $13.50 | $13.08 | 108,749 |
| 2022-04-01 | $13.29 | $13.41 | $13.26 | $13.37 | $12.95 | 142,782 |
| 2022-03-31 | $13.17 | $13.23 | $13.11 | $13.22 | $12.81 | 206,757 |
| 2022-03-30 | $13.07 | $13.13 | $13.05 | $13.10 | $12.69 | 79,233 |
| 2022-03-29 | $13.05 | $13.08 | $12.97 | $13.04 | $12.63 | 110,367 |
| 2022-03-28 | $12.92 | $12.99 | $12.85 | $12.92 | $12.52 | 186,775 |
| 2022-03-25 | $13.06 | $13.06 | $12.87 | $12.88 | $12.48 | 112,709 |
| 2022-03-24 | $13.10 | $13.13 | $12.98 | $13.01 | $12.60 | 84,314 |
| 2022-03-23 | $13.18 | $13.27 | $13.05 | $13.08 | $12.67 | 95,798 |
| 2022-03-22 | $13.12 | $13.22 | $13.10 | $13.21 | $12.72 | 68,610 |
| 2022-03-21 | $13.12 | $13.16 | $13.05 | $13.05 | $12.57 | 86,332 |
| 2022-03-18 | $13.19 | $13.19 | $13.10 | $13.16 | $12.67 | 86,496 |
| 2022-03-17 | $13.01 | $13.17 | $12.97 | $13.11 | $12.63 | 74,908 |
| 2022-03-16 | $12.94 | $13.13 | $12.94 | $12.99 | $12.51 | 74,586 |
| 2022-03-15 | $12.79 | $12.93 | $12.79 | $12.91 | $12.43 | 148,811 |
| 2022-03-14 | $13.10 | $13.17 | $12.79 | $12.81 | $12.34 | 137,903 |
| 2022-03-11 | $13.33 | $13.41 | $13.14 | $13.14 | $12.66 | 108,790 |
| 2022-03-10 | $13.26 | $13.42 | $13.26 | $13.33 | $12.84 | 80,871 |
| 2022-03-09 | $13.48 | $13.56 | $13.42 | $13.45 | $12.95 | 102,583 |
| 2022-03-08 | $13.22 | $13.50 | $13.12 | $13.43 | $12.93 | 200,360 |
| 2022-03-07 | $13.64 | $13.72 | $13.37 | $13.38 | $12.89 | 127,980 |
| 2022-03-04 | $13.74 | $13.85 | $13.59 | $13.68 | $13.18 | 194,584 |
| 2022-03-03 | $13.85 | $13.93 | $13.80 | $13.85 | $13.34 | 85,229 |
| 2022-03-02 | $13.67 | $13.89 | $13.67 | $13.85 | $13.34 | 62,394 |
| 2022-03-01 | $13.87 | $13.96 | $13.67 | $13.70 | $13.19 | 177,109 |
| 2022-02-28 | $13.65 | $14.00 | $13.65 | $14.00 | $13.48 | 96,023 |
| 2022-02-25 | $13.51 | $13.90 | $13.42 | $13.81 | $13.30 | 147,767 |
| 2022-02-24 | $13.48 | $13.68 | $13.41 | $13.54 | $13.04 | 176,716 |
| 2022-02-23 | $13.87 | $13.87 | $13.71 | $13.75 | $13.24 | 146,399 |
| 2022-02-22 | $14.04 | $14.04 | $13.86 | $13.87 | $13.36 | 67,749 |
| 2022-02-18 | $14.20 | $14.27 | $14.04 | $14.06 | $13.54 | 78,222 |
| 2022-02-17 | $14.41 | $14.44 | $14.22 | $14.25 | $13.72 | 55,019 |
| 2022-02-16 | $14.27 | $14.50 | $14.27 | $14.47 | $13.86 | 50,159 |
| 2022-02-15 | $13.97 | $14.43 | $13.97 | $14.38 | $13.77 | 179,773 |
| 2022-02-14 | $14.26 | $14.30 | $14.00 | $14.02 | $13.43 | 83,823 |
| 2022-02-11 | $14.47 | $14.48 | $14.28 | $14.30 | $13.70 | 88,629 |
| 2022-02-10 | $14.39 | $14.54 | $14.39 | $14.43 | $13.82 | 68,242 |
| 2022-02-09 | $14.51 | $14.56 | $14.46 | $14.49 | $13.88 | 103,768 |
| 2022-02-08 | $14.42 | $14.57 | $14.42 | $14.51 | $13.90 | 102,474 |
| 2022-02-07 | $14.44 | $14.55 | $14.43 | $14.48 | $13.87 | 100,094 |
| 2022-02-04 | $14.37 | $14.56 | $14.37 | $14.48 | $13.87 | 57,391 |
| 2022-02-03 | $14.36 | $14.57 | $14.36 | $14.41 | $13.80 | 97,054 |
| 2022-02-02 | $14.59 | $14.65 | $14.56 | $14.58 | $13.97 | 98,316 |
| 2022-02-01 | $14.43 | $14.60 | $14.42 | $14.60 | $13.99 | 92,762 |
| 2022-01-31 | $14.26 | $14.44 | $14.22 | $14.38 | $13.77 | 79,269 |
| 2022-01-28 | $14.29 | $14.33 | $14.17 | $14.29 | $13.69 | 112,717 |
| 2022-01-27 | $14.12 | $14.30 | $14.10 | $14.29 | $13.69 | 153,059 |
| 2022-01-26 | $14.14 | $14.15 | $13.90 | $14.12 | $13.53 | 170,759 |
| 2022-01-25 | $13.64 | $14.03 | $13.50 | $13.90 | $13.31 | 170,262 |
| 2022-01-24 | $14.01 | $14.11 | $13.71 | $13.82 | $13.24 | 333,756 |
| 2022-01-21 | $14.50 | $14.72 | $14.09 | $14.40 | $13.79 | 1,046,142 |
| 2022-01-20 | $14.81 | $14.84 | $14.58 | $14.62 | $13.93 | 191,363 |
| 2022-01-19 | $14.80 | $14.86 | $14.62 | $14.74 | $14.04 | 192,651 |
| 2022-01-18 | $14.86 | $14.86 | $14.60 | $14.65 | $13.96 | 227,585 |
| 2022-01-14 | $15.22 | $15.31 | $14.79 | $14.85 | $14.15 | 202,052 |
| 2022-01-13 | $15.44 | $15.46 | $15.21 | $15.23 | $14.51 | 166,460 |
| 2022-01-12 | $15.46 | $15.46 | $15.31 | $15.38 | $14.65 | 84,132 |
| 2022-01-11 | $15.46 | $15.46 | $14.98 | $15.40 | $14.60 | 145,574 |
| 2022-01-10 | $15.17 | $15.60 | $15.09 | $15.40 | $14.60 | 152,131 |
| 2022-01-07 | $15.03 | $15.20 | $14.89 | $15.09 | $14.30 | 76,992 |
| 2022-01-06 | $15.12 | $15.12 | $14.87 | $15.05 | $14.27 | 131,480 |
| 2022-01-05 | $14.93 | $15.07 | $14.39 | $15.02 | $14.24 | 129,247 |
| 2022-01-04 | $15.07 | $15.08 | $14.92 | $14.98 | $14.20 | 99,121 |
| 2022-01-03 | $15.10 | $15.10 | $15.00 | $15.02 | $14.24 | 107,041 |
| 2021-12-31 | $15.14 | $15.25 | $15.00 | $15.08 | $14.30 | 97,788 |
| 2021-12-30 | $15.12 | $15.13 | $15.00 | $15.05 | $14.27 | 76,142 |
| 2021-12-29 | $15.15 | $15.15 | $14.97 | $15.07 | $14.29 | 83,793 |
| 2021-12-28 | $15.03 | $15.25 | $14.92 | $15.11 | $14.32 | 117,832 |
| 2021-12-27 | $14.92 | $15.08 | $14.91 | $14.98 | $14.20 | 53,307 |
| 2021-12-23 | $14.88 | $14.96 | $14.81 | $14.89 | $14.12 | 76,055 |
| 2021-12-22 | $14.67 | $14.79 | $14.67 | $14.72 | $13.95 | 60,994 |
| 2021-12-21 | $14.88 | $15.00 | $14.73 | $14.75 | $13.91 | 61,118 |
| 2021-12-20 | $14.82 | $14.89 | $14.73 | $14.75 | $13.91 | 82,837 |
| 2021-12-17 | $14.78 | $14.88 | $14.67 | $14.87 | $14.02 | 81,027 |
| 2021-12-16 | $14.74 | $14.80 | $14.69 | $14.77 | $13.93 | 60,771 |
| 2021-12-15 | $14.70 | $14.80 | $14.66 | $14.76 | $13.92 | 124,897 |
| 2021-12-14 | $14.55 | $14.67 | $14.52 | $14.65 | $13.81 | 56,126 |
| 2021-12-13 | $14.71 | $14.77 | $14.56 | $14.61 | $13.78 | 85,451 |
| 2021-12-10 | $14.69 | $14.72 | $14.65 | $14.71 | $13.87 | 59,260 |
| 2021-12-09 | $14.58 | $14.66 | $14.55 | $14.60 | $13.77 | 37,747 |
| 2021-12-08 | $14.65 | $14.66 | $14.49 | $14.61 | $13.78 | 98,839 |
| 2021-12-07 | $14.56 | $14.73 | $14.56 | $14.60 | $13.77 | 128,740 |
| 2021-12-06 | $14.59 | $14.59 | $14.51 | $14.55 | $13.72 | 77,329 |
| 2021-12-03 | $14.84 | $14.87 | $14.61 | $14.62 | $13.79 | 99,429 |
| 2021-12-02 | $14.67 | $14.83 | $14.49 | $14.83 | $13.98 | 97,355 |
| 2021-12-01 | $14.74 | $14.81 | $14.59 | $14.60 | $13.77 | 77,564 |
| 2021-11-30 | $14.89 | $15.04 | $14.67 | $14.74 | $13.90 | 76,551 |
| 2021-11-29 | $14.82 | $14.86 | $14.80 | $14.82 | $13.98 | 33,879 |
| 2021-11-26 | $14.86 | $14.87 | $14.62 | $14.87 | $14.02 | 31,871 |
| 2021-11-24 | $14.87 | $14.90 | $14.80 | $14.80 | $13.96 | 54,684 |
| 2021-11-23 | $14.84 | $14.87 | $14.74 | $14.84 | $13.99 | 104,386 |
| 2021-11-22 | $14.83 | $14.89 | $14.73 | $14.86 | $14.01 | 87,753 |
| 2021-11-19 | $15.03 | $15.07 | $14.84 | $14.89 | $13.97 | 51,827 |
| 2021-11-18 | $14.97 | $15.05 | $14.83 | $14.97 | $14.04 | 72,712 |
| 2021-11-17 | $14.97 | $15.08 | $14.94 | $14.96 | $14.03 | 88,211 |
| 2021-11-16 | $15.03 | $15.05 | $14.94 | $14.99 | $14.06 | 72,794 |
| 2021-11-15 | $15.04 | $15.10 | $14.94 | $14.99 | $14.06 | 44,896 |
| 2021-11-12 | $15.03 | $15.11 | $14.98 | $15.03 | $14.10 | 48,340 |
| 2021-11-11 | $15.15 | $15.20 | $14.98 | $15.07 | $14.14 | 77,152 |
| 2021-11-10 | $15.24 | $15.26 | $15.00 | $15.11 | $14.17 | 123,537 |
| 2021-11-09 | $15.27 | $15.27 | $15.06 | $15.18 | $14.24 | 67,526 |
| 2021-11-08 | $15.30 | $15.31 | $15.22 | $15.25 | $14.31 | 49,922 |
| 2021-11-05 | $15.20 | $15.30 | $15.18 | $15.22 | $14.28 | 89,049 |
| 2021-11-04 | $15.08 | $15.16 | $15.00 | $15.15 | $14.21 | 76,490 |
| 2021-11-03 | $15.10 | $15.13 | $14.99 | $15.05 | $14.12 | 51,359 |
| 2021-11-02 | $15.07 | $15.09 | $14.99 | $15.06 | $14.13 | 70,511 |
| 2021-11-01 | $15.00 | $15.04 | $14.92 | $15.02 | $14.09 | 51,456 |
| 2021-10-29 | $14.97 | $15.00 | $14.85 | $14.99 | $14.06 | 57,367 |
| 2021-10-28 | $14.89 | $14.97 | $14.84 | $14.94 | $14.02 | 73,074 |
| 2021-10-27 | $14.88 | $14.91 | $14.82 | $14.87 | $13.95 | 47,135 |
| 2021-10-26 | $14.88 | $14.91 | $14.71 | $14.85 | $13.93 | 139,760 |
| 2021-10-25 | $15.06 | $15.06 | $14.80 | $14.87 | $13.95 | 97,580 |
| 2021-10-22 | $14.99 | $15.23 | $14.88 | $15.08 | $14.15 | 100,701 |
| 2021-10-21 | $15.13 | $15.18 | $14.93 | $14.96 | $14.03 | 100,691 |
| 2021-10-20 | $15.26 | $15.32 | $15.04 | $15.19 | $14.18 | 109,557 |
| 2021-10-19 | $15.08 | $15.25 | $15.03 | $15.21 | $14.19 | 117,763 |
| 2021-10-18 | $14.93 | $15.10 | $14.93 | $15.08 | $14.07 | 69,510 |
| 2021-10-15 | $15.09 | $15.23 | $14.91 | $14.97 | $13.97 | 121,825 |
| 2021-10-14 | $15.07 | $15.16 | $15.04 | $15.16 | $14.15 | 64,565 |
| 2021-10-13 | $14.94 | $15.07 | $14.94 | $15.02 | $14.02 | 78,748 |
| 2021-10-12 | $14.98 | $15.02 | $14.94 | $15.00 | $14.00 | 28,393 |
| 2021-10-11 | $15.00 | $15.05 | $14.89 | $15.00 | $14.00 | 52,563 |
| 2021-10-08 | $14.99 | $15.00 | $14.86 | $15.00 | $14.00 | 47,056 |
| 2021-10-07 | $15.01 | $15.01 | $14.89 | $14.96 | $13.96 | 96,906 |
| 2021-10-06 | $14.87 | $14.91 | $14.70 | $14.91 | $13.91 | 79,593 |
| 2021-10-05 | $14.72 | $14.80 | $14.66 | $14.75 | $13.77 | 73,566 |
| 2021-10-04 | $14.71 | $14.76 | $14.60 | $14.66 | $13.68 | 46,406 |
| 2021-10-01 | $14.66 | $14.80 | $14.51 | $14.67 | $13.69 | 101,002 |
| 2021-09-30 | $15.16 | $15.25 | $14.51 | $14.57 | $13.60 | 386,133 |
| 2021-09-29 | $14.91 | $15.06 | $14.87 | $15.06 | $14.05 | 63,368 |
| 2021-09-28 | $14.83 | $14.96 | $14.72 | $14.96 | $13.96 | 66,235 |
| 2021-09-27 | $14.91 | $14.91 | $14.79 | $14.83 | $13.84 | 38,731 |
| 2021-09-24 | $14.82 | $14.88 | $14.65 | $14.86 | $13.87 | 124,650 |
| 2021-09-23 | $14.79 | $14.90 | $14.70 | $14.77 | $13.78 | 61,772 |
| 2021-09-22 | $14.93 | $14.95 | $14.70 | $14.78 | $13.79 | 102,876 |
| 2021-09-21 | $15.10 | $15.10 | $14.93 | $14.93 | $13.86 | 48,234 |
| 2021-09-20 | $15.15 | $15.22 | $14.90 | $14.98 | $13.91 | 88,992 |
| 2021-09-17 | $15.19 | $15.26 | $15.12 | $15.16 | $14.07 | 96,476 |
| 2021-09-16 | $15.19 | $15.20 | $15.13 | $15.15 | $14.06 | 55,036 |
| 2021-09-15 | $15.37 | $15.37 | $15.16 | $15.24 | $14.15 | 77,509 |
| 2021-09-14 | $15.38 | $15.50 | $15.27 | $15.31 | $14.21 | 64,841 |
| 2021-09-13 | $15.53 | $15.73 | $15.35 | $15.38 | $14.28 | 70,935 |
| 2021-09-10 | $15.27 | $15.58 | $15.27 | $15.52 | $14.41 | 178,050 |
| 2021-09-09 | $15.04 | $15.25 | $15.03 | $15.25 | $14.16 | 87,403 |
| 2021-09-08 | $14.99 | $15.05 | $14.93 | $15.05 | $13.97 | 50,916 |
| 2021-09-07 | $14.74 | $14.96 | $14.74 | $14.94 | $13.87 | 70,680 |
| 2021-09-03 | $14.77 | $14.79 | $14.65 | $14.74 | $13.68 | 59,023 |
| 2021-09-02 | $14.71 | $14.80 | $14.65 | $14.80 | $13.74 | 118,661 |
| 2021-09-01 | $15.15 | $15.15 | $14.54 | $14.66 | $13.61 | 226,982 |
| 2021-08-31 | $14.93 | $15.05 | $14.73 | $15.05 | $13.97 | 132,954 |
| 2021-08-30 | $14.73 | $14.85 | $14.61 | $14.80 | $13.74 | 82,224 |
| 2021-08-27 | $14.67 | $14.72 | $14.56 | $14.61 | $13.56 | 94,867 |
| 2021-08-26 | $14.82 | $14.82 | $14.56 | $14.59 | $13.55 | 74,238 |
| 2021-08-25 | $14.85 | $14.85 | $14.77 | $14.81 | $13.75 | 60,090 |
| 2021-08-24 | $14.73 | $14.85 | $14.73 | $14.79 | $13.73 | 46,102 |
| 2021-08-23 | $14.81 | $14.84 | $14.70 | $14.73 | $13.68 | 101,146 |
| 2021-08-20 | $14.94 | $14.94 | $14.82 | $14.92 | $13.78 | 34,502 |
| 2021-08-19 | $14.77 | $14.85 | $14.73 | $14.82 | $13.69 | 79,082 |
| 2021-08-18 | $14.75 | $14.80 | $14.75 | $14.80 | $13.67 | 46,670 |
| 2021-08-17 | $14.75 | $14.83 | $14.74 | $14.75 | $13.62 | 28,673 |
| 2021-08-16 | $14.85 | $14.92 | $14.70 | $14.72 | $13.59 | 86,705 |
| 2021-08-13 | $15.00 | $15.08 | $14.75 | $14.87 | $13.73 | 139,676 |
| 2021-08-12 | $15.04 | $15.04 | $14.86 | $14.90 | $13.76 | 103,526 |
| 2021-08-11 | $14.91 | $15.26 | $14.63 | $15.09 | $13.94 | 219,001 |
| 2021-08-10 | $15.41 | $15.45 | $14.62 | $14.73 | $13.60 | 260,615 |
| 2021-08-09 | $15.14 | $15.43 | $15.05 | $15.31 | $14.14 | 119,297 |
| 2021-08-06 | $14.72 | $15.06 | $14.68 | $15.04 | $13.89 | 168,274 |
| 2021-08-05 | $14.63 | $14.71 | $14.61 | $14.64 | $13.52 | 76,738 |
| 2021-08-04 | $14.44 | $14.64 | $14.42 | $14.64 | $13.52 | 139,677 |
| 2021-08-03 | $14.41 | $14.46 | $14.36 | $14.42 | $13.32 | 178,837 |
| 2021-08-02 | $14.38 | $14.50 | $14.37 | $14.41 | $13.31 | 140,770 |
| 2021-07-30 | $14.23 | $14.44 | $14.20 | $14.44 | $13.34 | 155,773 |
| 2021-07-29 | $14.23 | $14.27 | $14.21 | $14.22 | $13.13 | 72,820 |
| 2021-07-28 | $14.24 | $14.27 | $14.20 | $14.24 | $13.15 | 106,063 |
| 2021-07-27 | $14.26 | $14.29 | $14.15 | $14.21 | $13.12 | 159,529 |
| 2021-07-26 | $14.25 | $14.30 | $14.18 | $14.30 | $13.21 | 180,020 |
| 2021-07-23 | $14.23 | $14.28 | $14.19 | $14.23 | $13.14 | 107,822 |
| 2021-07-22 | $14.42 | $14.42 | $14.17 | $14.23 | $13.14 | 133,110 |
| 2021-07-21 | $14.45 | $14.46 | $14.39 | $14.44 | $13.26 | 165,322 |
| 2021-07-20 | $14.27 | $14.41 | $14.26 | $14.40 | $13.23 | 63,816 |
| 2021-07-19 | $14.31 | $14.32 | $14.18 | $14.28 | $13.12 | 101,035 |
| 2021-07-16 | $14.39 | $14.43 | $14.29 | $14.30 | $13.14 | 828,163 |
| 2021-07-15 | $14.41 | $14.42 | $14.33 | $14.36 | $13.19 | 167,006 |
| 2021-07-14 | $14.45 | $14.48 | $14.39 | $14.41 | $13.24 | 169,035 |
| 2021-07-13 | $14.42 | $14.44 | $14.40 | $14.44 | $13.26 | 168,197 |
| 2021-07-12 | $14.33 | $14.46 | $14.32 | $14.40 | $13.23 | 280,156 |
| 2021-07-09 | $14.34 | $14.34 | $14.28 | $14.32 | $13.15 | 90,238 |
| 2021-07-08 | $14.27 | $14.32 | $14.26 | $14.28 | $13.12 | 151,948 |
| 2021-07-07 | $14.33 | $14.33 | $14.26 | $14.27 | $13.11 | 85,588 |
| 2021-07-06 | $14.39 | $14.39 | $14.26 | $14.30 | $13.14 | 234,259 |
| 2021-07-02 | $14.39 | $14.43 | $14.32 | $14.35 | $13.18 | 64,477 |
| 2021-07-01 | $14.41 | $14.48 | $14.37 | $14.37 | $13.20 | 91,405 |
| 2021-06-30 | $14.43 | $14.48 | $14.39 | $14.39 | $13.22 | 88,185 |
| 2021-06-29 | $14.34 | $14.43 | $14.33 | $14.38 | $13.21 | 100,562 |
| 2021-06-28 | $14.29 | $14.35 | $14.25 | $14.34 | $13.17 | 131,396 |
| 2021-06-25 | $14.31 | $14.33 | $14.28 | $14.29 | $13.13 | 44,816 |
| 2021-06-24 | $14.33 | $14.34 | $14.27 | $14.28 | $13.12 | 145,467 |
| 2021-06-23 | $14.32 | $14.33 | $14.27 | $14.31 | $13.14 | 83,052 |
| 2021-06-22 | $14.32 | $14.32 | $14.26 | $14.28 | $13.12 | 89,867 |
| 2021-06-21 | $14.40 | $14.42 | $14.33 | $14.34 | $13.10 | 754,986 |
| 2021-06-18 | $14.41 | $14.45 | $14.30 | $14.35 | $13.11 | 162,626 |
| 2021-06-17 | $14.48 | $14.48 | $14.40 | $14.41 | $13.16 | 84,214 |
| 2021-06-16 | $14.45 | $14.48 | $14.39 | $14.46 | $13.21 | 71,513 |
| 2021-06-15 | $14.42 | $14.45 | $14.39 | $14.39 | $13.15 | 119,672 |
| 2021-06-14 | $14.42 | $14.48 | $14.42 | $14.44 | $13.19 | 208,184 |
| 2021-06-11 | $14.35 | $14.41 | $14.30 | $14.41 | $13.16 | 125,669 |
| 2021-06-10 | $14.32 | $14.37 | $14.30 | $14.30 | $13.06 | 67,969 |
| 2021-06-09 | $14.39 | $14.39 | $14.30 | $14.32 | $13.08 | 69,797 |
| 2021-06-08 | $14.37 | $14.39 | $14.32 | $14.39 | $13.15 | 57,761 |
| 2021-06-07 | $14.36 | $14.38 | $14.30 | $14.34 | $13.10 | 46,428 |
| 2021-06-04 | $14.33 | $14.39 | $14.33 | $14.37 | $13.13 | 84,811 |
| 2021-06-03 | $14.30 | $14.36 | $14.25 | $14.30 | $13.06 | 108,284 |
| 2021-06-02 | $14.30 | $14.35 | $14.26 | $14.28 | $13.05 | 171,742 |
| 2021-06-01 | $14.28 | $14.31 | $14.26 | $14.27 | $13.04 | 109,411 |
| 2021-05-28 | $14.29 | $14.30 | $14.22 | $14.28 | $13.05 | 63,710 |
| 2021-05-27 | $14.29 | $14.29 | $14.23 | $14.26 | $13.03 | 79,357 |
| 2021-05-26 | $14.26 | $14.31 | $14.22 | $14.26 | $13.03 | 192,625 |
| 2021-05-25 | $14.28 | $14.28 | $14.21 | $14.25 | $13.02 | 130,305 |
| 2021-05-24 | $14.28 | $14.28 | $14.25 | $14.26 | $13.03 | 58,246 |
| 2021-05-21 | $14.28 | $14.28 | $14.21 | $14.23 | $13.00 | 94,224 |
| 2021-05-20 | $14.18 | $14.27 | $14.16 | $14.25 | $13.02 | 154,804 |
| 2021-05-19 | $14.24 | $14.25 | $14.19 | $14.22 | $12.94 | 108,622 |
| 2021-05-18 | $14.24 | $14.25 | $14.21 | $14.24 | $12.95 | 132,997 |
| 2021-05-17 | $14.24 | $14.30 | $14.20 | $14.22 | $12.94 | 71,868 |
| 2021-05-14 | $14.29 | $14.29 | $14.21 | $14.22 | $12.94 | 83,676 |
| 2021-05-13 | $14.16 | $14.23 | $14.15 | $14.22 | $12.94 | 176,152 |
| 2021-05-12 | $14.23 | $14.23 | $14.03 | $14.07 | $12.80 | 175,610 |
| 2021-05-11 | $14.27 | $14.27 | $14.18 | $14.20 | $12.92 | 57,928 |
| 2021-05-10 | $14.32 | $14.35 | $14.25 | $14.27 | $12.98 | 99,611 |
| 2021-05-07 | $14.35 | $14.38 | $14.27 | $14.29 | $13.00 | 69,816 |
| 2021-05-06 | $14.33 | $14.35 | $14.30 | $14.31 | $13.02 | 70,568 |
| 2021-05-05 | $14.25 | $14.32 | $14.23 | $14.31 | $13.02 | 80,847 |
| 2021-05-04 | $14.26 | $14.27 | $14.20 | $14.21 | $12.93 | 65,541 |
| 2021-05-03 | $14.15 | $14.26 | $14.13 | $14.26 | $12.97 | 93,308 |
| 2021-04-30 | $14.08 | $14.15 | $14.08 | $14.15 | $12.87 | 73,459 |
| 2021-04-29 | $14.13 | $14.13 | $14.04 | $14.06 | $12.79 | 125,609 |
| 2021-04-28 | $14.09 | $14.13 | $14.04 | $14.12 | $12.84 | 168,744 |
| 2021-04-27 | $14.09 | $14.12 | $14.06 | $14.06 | $12.79 | 54,243 |
| 2021-04-26 | $14.08 | $14.10 | $14.07 | $14.09 | $12.81 | 80,988 |
| 2021-04-23 | $14.11 | $14.14 | $14.04 | $14.10 | $12.83 | 100,002 |
| 2021-04-22 | $14.13 | $14.13 | $14.05 | $14.06 | $12.79 | 83,266 |
| 2021-04-21 | $14.15 | $14.18 | $14.14 | $14.15 | $12.82 | 74,144 |
| 2021-04-20 | $14.17 | $14.18 | $14.10 | $14.14 | $12.81 | 193,567 |
| 2021-04-19 | $14.17 | $14.18 | $14.14 | $14.15 | $12.82 | 65,411 |
| 2021-04-16 | $14.13 | $14.17 | $14.12 | $14.12 | $12.79 | 95,040 |
| 2021-04-15 | $14.24 | $14.24 | $14.13 | $14.15 | $12.82 | 94,973 |
| 2021-04-14 | $14.19 | $14.21 | $14.10 | $14.19 | $12.85 | 532,451 |
| 2021-04-13 | $14.20 | $14.20 | $14.14 | $14.18 | $12.84 | 58,557 |
| 2021-04-12 | $14.31 | $14.32 | $14.14 | $14.16 | $12.83 | 162,393 |
| 2021-04-09 | $14.29 | $14.31 | $14.26 | $14.28 | $12.93 | 110,568 |
| 2021-04-08 | $14.14 | $14.31 | $14.10 | $14.27 | $12.93 | 178,313 |
| 2021-04-07 | $14.08 | $14.14 | $14.05 | $14.14 | $12.81 | 129,637 |
| 2021-04-06 | $14.13 | $14.14 | $14.04 | $14.07 | $12.74 | 152,228 |
| 2021-04-05 | $14.13 | $14.16 | $14.08 | $14.09 | $12.76 | 90,436 |
| 2021-04-01 | $14.16 | $14.18 | $14.09 | $14.11 | $12.78 | 114,341 |
| 2021-03-31 | $14.17 | $14.20 | $14.09 | $14.10 | $12.77 | 126,244 |
| 2021-03-30 | $14.18 | $14.19 | $14.13 | $14.16 | $12.83 | 181,333 |
| 2021-03-29 | $14.17 | $14.20 | $14.13 | $14.14 | $12.81 | 78,523 |
| 2021-03-26 | $14.17 | $14.19 | $14.15 | $14.17 | $12.83 | 142,281 |
| 2021-03-25 | $14.13 | $14.14 | $14.09 | $14.12 | $12.79 | 82,074 |
| 2021-03-24 | $14.13 | $14.14 | $14.09 | $14.10 | $12.77 | 72,448 |
| 2021-03-23 | $14.08 | $14.11 | $14.06 | $14.08 | $12.75 | 96,247 |
| 2021-03-22 | $14.17 | $14.17 | $14.12 | $14.14 | $12.75 | 100,647 |
| 2021-03-19 | $14.14 | $14.16 | $14.05 | $14.09 | $12.71 | 61,240 |
| 2021-03-18 | $14.07 | $14.09 | $14.06 | $14.08 | $12.70 | 103,468 |
| 2021-03-17 | $14.06 | $14.09 | $14.06 | $14.07 | $12.69 | 70,062 |
| 2021-03-16 | $13.95 | $14.03 | $13.91 | $14.03 | $12.65 | 66,893 |
| 2021-03-15 | $13.99 | $14.00 | $13.89 | $13.91 | $12.54 | 127,692 |
| 2021-03-12 | $14.02 | $14.02 | $13.88 | $13.91 | $12.54 | 102,706 |
| 2021-03-11 | $14.19 | $14.22 | $13.96 | $13.99 | $12.62 | 191,007 |
| 2021-03-10 | $14.10 | $14.17 | $14.09 | $14.10 | $12.72 | 88,088 |
| 2021-03-09 | $14.02 | $14.10 | $14.02 | $14.09 | $12.71 | 157,388 |
| 2021-03-08 | $14.00 | $14.10 | $13.92 | $14.02 | $12.64 | 185,126 |
| 2021-03-05 | $13.84 | $13.95 | $13.82 | $13.95 | $12.58 | 111,844 |
| 2021-03-04 | $13.93 | $13.96 | $13.79 | $13.81 | $12.45 | 90,881 |
| 2021-03-03 | $14.03 | $14.04 | $13.94 | $13.94 | $12.57 | 135,501 |
| 2021-03-02 | $14.04 | $14.05 | $13.97 | $14.02 | $12.64 | 130,197 |
| 2021-03-01 | $13.98 | $14.05 | $13.95 | $14.03 | $12.65 | 194,020 |
| 2021-02-26 | $13.91 | $14.02 | $13.91 | $13.95 | $12.58 | 122,910 |
| 2021-02-25 | $13.92 | $13.99 | $13.85 | $13.87 | $12.51 | 105,920 |
| 2021-02-24 | $13.92 | $13.96 | $13.89 | $13.96 | $12.59 | 125,733 |
| 2021-02-23 | $13.90 | $13.95 | $13.85 | $13.88 | $12.52 | 131,917 |
| 2021-02-22 | $13.91 | $13.95 | $13.87 | $13.94 | $12.57 | 72,462 |
| 2021-02-19 | $13.88 | $13.91 | $13.83 | $13.90 | $12.53 | 91,041 |
| 2021-02-18 | $13.79 | $13.83 | $13.78 | $13.83 | $12.47 | 73,785 |
| 2021-02-17 | $13.83 | $13.90 | $13.80 | $13.83 | $12.42 | 115,402 |
| 2021-02-16 | $13.90 | $13.93 | $13.77 | $13.77 | $12.36 | 148,966 |
| 2021-02-12 | $13.91 | $13.97 | $13.90 | $13.96 | $12.53 | 63,541 |
| 2021-02-11 | $13.91 | $13.96 | $13.89 | $13.91 | $12.49 | 46,697 |
| 2021-02-10 | $13.96 | $13.96 | $13.88 | $13.93 | $12.50 | 56,070 |
| 2021-02-09 | $13.92 | $13.97 | $13.89 | $13.93 | $12.50 | 65,451 |
| 2021-02-08 | $13.91 | $13.96 | $13.86 | $13.90 | $12.48 | 77,035 |
| 2021-02-05 | $13.85 | $13.85 | $13.80 | $13.81 | $12.40 | 64,991 |
| 2021-02-04 | $13.78 | $13.84 | $13.75 | $13.81 | $12.40 | 86,550 |
| 2021-02-03 | $13.75 | $13.77 | $13.71 | $13.73 | $12.33 | 40,406 |
| 2021-02-02 | $13.66 | $13.75 | $13.66 | $13.75 | $12.34 | 85,497 |
| 2021-02-01 | $13.55 | $13.63 | $13.51 | $13.61 | $12.22 | 111,264 |
| 2021-01-29 | $13.52 | $13.58 | $13.46 | $13.50 | $12.12 | 123,045 |
| 2021-01-28 | $13.70 | $13.78 | $13.47 | $13.48 | $12.10 | 147,705 |
| 2021-01-27 | $13.63 | $13.72 | $13.62 | $13.67 | $12.27 | 51,304 |
| 2021-01-26 | $13.75 | $13.77 | $13.68 | $13.74 | $12.33 | 68,163 |
| 2021-01-25 | $13.77 | $13.80 | $13.71 | $13.71 | $12.31 | 82,836 |
| 2021-01-22 | $13.85 | $13.92 | $13.75 | $13.77 | $12.36 | 87,622 |
| 2021-01-21 | $13.93 | $13.93 | $13.83 | $13.84 | $12.42 | 224,941 |
| 2021-01-20 | $13.92 | $13.93 | $13.87 | $13.88 | $12.46 | 131,926 |
| 2021-01-19 | $13.94 | $14.02 | $13.85 | $13.86 | $12.44 | 189,985 |
| 2021-01-15 | $13.93 | $13.94 | $13.81 | $13.93 | $12.50 | 305,730 |
| 2021-01-14 | $13.77 | $14.00 | $13.69 | $13.93 | $12.50 | 187,143 |
| 2021-01-13 | $13.68 | $13.80 | $13.68 | $13.74 | $12.33 | 160,288 |
| 2021-01-12 | $13.52 | $13.68 | $13.50 | $13.68 | $12.28 | 107,729 |
| 2021-01-11 | $13.32 | $13.50 | $13.28 | $13.50 | $12.12 | 86,098 |
| 2021-01-08 | $13.26 | $13.37 | $13.24 | $13.34 | $11.98 | 100,676 |
| 2021-01-07 | $13.20 | $13.27 | $13.19 | $13.24 | $11.89 | 176,341 |
| 2021-01-06 | $13.21 | $13.37 | $13.17 | $13.17 | $11.82 | 357,122 |
| 2021-01-05 | $13.09 | $13.26 | $13.08 | $13.23 | $11.88 | 345,088 |
| 2021-01-04 | $13.16 | $13.17 | $13.02 | $13.07 | $11.73 | 394,010 |
| 2020-12-31 | $13.22 | $13.24 | $13.15 | $13.16 | $11.81 | 247,963 |
| 2020-12-30 | $13.22 | $13.25 | $13.18 | $13.20 | $11.85 | 498,480 |
| 2020-12-29 | $13.27 | $13.30 | $13.19 | $13.25 | $11.89 | 144,438 |
| 2020-12-28 | $13.34 | $13.34 | $13.26 | $13.32 | $11.90 | 269,591 |
| 2020-12-24 | $13.34 | $13.34 | $13.29 | $13.31 | $11.89 | 77,536 |
| 2020-12-23 | $13.24 | $13.34 | $13.24 | $13.34 | $11.92 | 168,482 |
| 2020-12-22 | $13.21 | $13.27 | $13.16 | $13.24 | $11.77 | 285,707 |
| 2020-12-21 | $13.20 | $13.22 | $13.14 | $13.20 | $11.74 | 89,799 |
| 2020-12-18 | $13.28 | $13.32 | $13.24 | $13.24 | $11.77 | 157,955 |
| 2020-12-17 | $13.30 | $13.33 | $13.25 | $13.26 | $11.79 | 242,298 |
| 2020-12-16 | $13.26 | $13.34 | $13.25 | $13.25 | $11.78 | 608,623 |
| 2020-12-15 | $13.30 | $13.36 | $13.23 | $13.25 | $11.78 | 84,834 |
| 2020-12-14 | $13.45 | $13.46 | $13.27 | $13.27 | $11.80 | 49,511 |
| 2020-12-11 | $13.30 | $13.46 | $13.28 | $13.45 | $11.96 | 108,311 |
| 2020-12-10 | $13.38 | $13.39 | $13.30 | $13.32 | $11.84 | 63,381 |
| 2020-12-09 | $13.27 | $13.42 | $13.26 | $13.36 | $11.88 | 117,054 |
| 2020-12-08 | $13.23 | $13.27 | $13.21 | $13.25 | $11.78 | 54,483 |
| 2020-12-07 | $13.40 | $13.40 | $13.21 | $13.25 | $11.78 | 61,714 |
| 2020-12-04 | $13.42 | $13.45 | $13.35 | $13.39 | $11.91 | 43,033 |
| 2020-12-03 | $13.35 | $13.42 | $13.33 | $13.39 | $11.91 | 75,147 |
| 2020-12-02 | $13.25 | $13.35 | $13.25 | $13.33 | $11.85 | 76,939 |
| 2020-12-01 | $13.15 | $13.26 | $13.15 | $13.26 | $11.79 | 91,921 |
| 2020-11-30 | $13.20 | $13.20 | $13.12 | $13.15 | $11.69 | 59,409 |
| 2020-11-27 | $13.06 | $13.20 | $13.05 | $13.20 | $11.74 | 46,543 |
| 2020-11-25 | $13.14 | $13.14 | $13.00 | $13.06 | $11.61 | 101,459 |
| 2020-11-24 | $13.06 | $13.15 | $12.97 | $13.14 | $11.68 | 94,056 |
| 2020-11-23 | $13.13 | $13.15 | $13.06 | $13.06 | $11.61 | 48,456 |
| 2020-11-20 | $13.17 | $13.22 | $13.15 | $13.15 | $11.69 | 74,301 |
| 2020-11-19 | $13.06 | $13.20 | $13.03 | $13.18 | $11.67 | 53,453 |
| 2020-11-18 | $13.07 | $13.14 | $12.96 | $13.09 | $11.59 | 69,034 |
| 2020-11-17 | $13.10 | $13.17 | $13.04 | $13.05 | $11.55 | 347,815 |
| 2020-11-16 | $13.14 | $13.19 | $13.11 | $13.16 | $11.65 | 70,894 |
| 2020-11-13 | $13.13 | $13.18 | $13.05 | $13.11 | $11.60 | 44,261 |
| 2020-11-12 | $13.08 | $13.14 | $13.04 | $13.06 | $11.56 | 68,352 |
| 2020-11-11 | $13.05 | $13.20 | $13.00 | $13.08 | $11.58 | 86,328 |
| 2020-11-10 | $13.05 | $13.11 | $13.01 | $13.05 | $11.55 | 128,123 |
| 2020-11-09 | $13.00 | $13.17 | $13.00 | $13.04 | $11.54 | 75,436 |
| 2020-11-06 | $12.88 | $12.98 | $12.88 | $12.95 | $11.46 | 56,332 |
| 2020-11-05 | $12.84 | $12.90 | $12.76 | $12.90 | $11.42 | 71,418 |
| 2020-11-04 | $12.67 | $12.79 | $12.66 | $12.74 | $11.28 | 70,835 |
| 2020-11-03 | $12.51 | $12.61 | $12.51 | $12.58 | $11.13 | 60,419 |
| 2020-11-02 | $12.36 | $12.51 | $12.36 | $12.48 | $11.05 | 73,981 |
| 2020-10-30 | $12.31 | $12.46 | $12.31 | $12.36 | $10.94 | 96,621 |
| 2020-10-29 | $12.40 | $12.51 | $12.33 | $12.33 | $10.91 | 152,572 |
| 2020-10-28 | $12.73 | $12.84 | $12.39 | $12.41 | $10.98 | 234,849 |
| 2020-10-27 | $12.65 | $12.89 | $12.64 | $12.83 | $11.36 | 209,707 |
| 2020-10-26 | $12.72 | $12.76 | $12.64 | $12.65 | $11.20 | 368,383 |
| 2020-10-23 | $12.75 | $12.90 | $12.75 | $12.78 | $11.31 | 118,797 |
| 2020-10-22 | $12.74 | $12.88 | $12.69 | $12.77 | $11.30 | 311,031 |
| 2020-10-21 | $12.71 | $12.84 | $12.69 | $12.84 | $11.31 | 65,092 |
| 2020-10-20 | $12.76 | $12.79 | $12.70 | $12.76 | $11.24 | 337,617 |
| 2020-10-19 | $12.75 | $12.82 | $12.69 | $12.75 | $11.23 | 96,780 |
| 2020-10-16 | $12.62 | $12.78 | $12.60 | $12.75 | $11.23 | 95,732 |
| 2020-10-15 | $12.60 | $12.69 | $12.54 | $12.60 | $11.10 | 99,018 |
| 2020-10-14 | $12.58 | $12.71 | $12.58 | $12.63 | $11.12 | 94,523 |
| 2020-10-13 | $12.50 | $12.58 | $12.49 | $12.55 | $11.05 | 227,490 |
| 2020-10-12 | $12.48 | $12.56 | $12.48 | $12.52 | $11.03 | 85,333 |
| 2020-10-09 | $12.35 | $12.48 | $12.35 | $12.46 | $10.97 | 119,843 |
| 2020-10-08 | $12.02 | $12.40 | $12.02 | $12.34 | $10.87 | 530,848 |
| 2020-10-07 | $12.05 | $12.07 | $12.00 | $12.00 | $10.57 | 154,492 |
| 2020-10-06 | $12.03 | $12.07 | $11.97 | $12.05 | $10.61 | 94,080 |
| 2020-10-05 | $11.98 | $12.06 | $11.93 | $12.04 | $10.60 | 100,804 |
| 2020-10-02 | $11.90 | $11.98 | $11.87 | $11.97 | $10.54 | 60,862 |
| 2020-10-01 | $11.92 | $11.97 | $11.89 | $11.92 | $10.50 | 60,109 |
| 2020-09-30 | $11.94 | $11.94 | $11.88 | $11.88 | $10.46 | 170,828 |
| 2020-09-29 | $11.94 | $11.94 | $11.85 | $11.91 | $10.49 | 169,920 |
| 2020-09-28 | $11.92 | $11.97 | $11.92 | $11.94 | $10.52 | 66,074 |
| 2020-09-25 | $11.92 | $11.93 | $11.86 | $11.91 | $10.49 | 61,939 |
| 2020-09-24 | $11.96 | $11.96 | $11.91 | $11.95 | $10.53 | 60,043 |
| 2020-09-23 | $12.02 | $12.05 | $11.96 | $11.98 | $10.55 | 87,042 |
| 2020-09-22 | $12.03 | $12.08 | $12.01 | $12.03 | $10.60 | 68,507 |
| 2020-09-21 | $12.15 | $12.16 | $12.05 | $12.10 | $10.60 | 86,153 |
| 2020-09-18 | $12.20 | $12.20 | $12.15 | $12.19 | $10.68 | 110,246 |
| 2020-09-17 | $12.22 | $12.24 | $12.19 | $12.19 | $10.68 | 77,211 |
| 2020-09-16 | $12.35 | $12.35 | $12.25 | $12.27 | $10.75 | 68,001 |
| 2020-09-15 | $12.40 | $12.45 | $12.31 | $12.32 | $10.80 | 98,199 |
| 2020-09-14 | $12.31 | $12.45 | $12.31 | $12.40 | $10.87 | 60,765 |
| 2020-09-11 | $12.22 | $12.28 | $12.22 | $12.27 | $10.75 | 134,463 |
| 2020-09-10 | $12.26 | $12.27 | $12.24 | $12.26 | $10.74 | 91,892 |
| 2020-09-09 | $12.18 | $12.26 | $12.18 | $12.23 | $10.72 | 62,639 |
| 2020-09-08 | $12.13 | $12.17 | $12.09 | $12.14 | $10.64 | 63,571 |
| 2020-09-04 | $12.12 | $12.18 | $12.04 | $12.18 | $10.67 | 129,907 |
| 2020-09-03 | $12.15 | $12.24 | $12.07 | $12.08 | $10.59 | 141,158 |
| 2020-09-02 | $12.14 | $12.19 | $12.14 | $12.18 | $10.67 | 30,996 |
| 2020-09-01 | $12.04 | $12.16 | $12.04 | $12.15 | $10.65 | 73,144 |
| 2020-08-31 | $12.10 | $12.13 | $12.04 | $12.04 | $10.55 | 142,978 |
| 2020-08-28 | $12.08 | $12.13 | $12.06 | $12.11 | $10.61 | 44,481 |
| 2020-08-27 | $12.03 | $12.09 | $11.98 | $12.05 | $10.56 | 88,168 |
| 2020-08-26 | $12.00 | $12.04 | $11.97 | $12.01 | $10.52 | 170,599 |
| 2020-08-25 | $12.02 | $12.02 | $11.98 | $12.00 | $10.52 | 122,127 |
| 2020-08-24 | $12.00 | $12.01 | $11.96 | $11.98 | $10.50 | 94,746 |
| 2020-08-21 | $11.98 | $11.98 | $11.91 | $11.96 | $10.48 | 97,197 |
| 2020-08-20 | $11.96 | $12.05 | $11.96 | $12.03 | $10.49 | 90,152 |
| 2020-08-19 | $11.90 | $11.98 | $11.89 | $11.97 | $10.44 | 73,578 |
| 2020-08-18 | $11.96 | $11.96 | $11.90 | $11.93 | $10.40 | 63,148 |
| 2020-08-17 | $11.88 | $11.92 | $11.85 | $11.90 | $10.37 | 61,809 |
| 2020-08-14 | $11.85 | $11.86 | $11.83 | $11.84 | $10.32 | 39,729 |
| 2020-08-13 | $11.82 | $11.89 | $11.80 | $11.83 | $10.31 | 77,253 |
| 2020-08-12 | $11.78 | $11.82 | $11.76 | $11.81 | $10.30 | 61,575 |
| 2020-08-11 | $11.76 | $11.83 | $11.73 | $11.74 | $10.24 | 99,762 |
| 2020-08-10 | $11.76 | $11.79 | $11.74 | $11.76 | $10.25 | 50,880 |
| 2020-08-07 | $11.73 | $11.76 | $11.72 | $11.73 | $10.23 | 62,653 |
| 2020-08-06 | $11.72 | $11.73 | $11.69 | $11.72 | $10.22 | 39,742 |
| 2020-08-05 | $11.66 | $11.73 | $11.65 | $11.70 | $10.20 | 230,888 |
| 2020-08-04 | $11.65 | $11.69 | $11.59 | $11.64 | $10.15 | 210,794 |
| 2020-08-03 | $11.61 | $11.65 | $11.60 | $11.62 | $10.13 | 59,375 |
| 2020-07-31 | $11.58 | $11.61 | $11.54 | $11.58 | $10.10 | 86,323 |
| 2020-07-30 | $11.60 | $11.62 | $11.53 | $11.60 | $10.11 | 65,906 |
| 2020-07-29 | $11.61 | $11.63 | $11.59 | $11.60 | $10.11 | 114,777 |
| 2020-07-28 | $11.56 | $11.60 | $11.56 | $11.57 | $10.09 | 84,795 |
| 2020-07-27 | $11.59 | $11.63 | $11.57 | $11.57 | $10.09 | 71,419 |
| 2020-07-24 | $11.55 | $11.59 | $11.54 | $11.58 | $10.10 | 97,811 |
| 2020-07-23 | $11.53 | $11.58 | $11.51 | $11.53 | $10.05 | 82,520 |
| 2020-07-22 | $11.65 | $11.65 | $11.57 | $11.59 | $10.05 | 153,739 |
| 2020-07-21 | $11.56 | $11.63 | $11.53 | $11.62 | $10.08 | 78,708 |
| 2020-07-20 | $11.54 | $11.59 | $11.49 | $11.58 | $10.05 | 76,289 |
| 2020-07-17 | $11.50 | $11.53 | $11.46 | $11.51 | $9.99 | 75,966 |
| 2020-07-16 | $11.47 | $11.53 | $11.41 | $11.52 | $9.99 | 63,744 |
| 2020-07-15 | $11.40 | $11.53 | $11.40 | $11.52 | $9.99 | 81,244 |
| 2020-07-14 | $11.33 | $11.41 | $11.33 | $11.41 | $9.90 | 83,491 |
| 2020-07-13 | $11.34 | $11.39 | $11.30 | $11.35 | $9.85 | 52,806 |
| 2020-07-10 | $11.24 | $11.30 | $11.22 | $11.28 | $9.79 | 56,502 |
| 2020-07-09 | $11.29 | $11.32 | $11.22 | $11.29 | $9.79 | 143,621 |
| 2020-07-08 | $11.36 | $11.36 | $11.29 | $11.29 | $9.79 | 37,407 |
| 2020-07-07 | $11.40 | $11.40 | $11.32 | $11.32 | $9.82 | 63,094 |
| 2020-07-06 | $11.46 | $11.52 | $11.41 | $11.42 | $9.91 | 80,917 |
| 2020-07-02 | $11.60 | $11.60 | $11.38 | $11.40 | $9.89 | 87,291 |
| 2020-07-01 | $11.43 | $11.50 | $11.41 | $11.49 | $9.97 | 55,656 |
| 2020-06-30 | $11.35 | $11.43 | $11.29 | $11.40 | $9.89 | 179,469 |
| 2020-06-29 | $11.37 | $11.37 | $11.29 | $11.30 | $9.80 | 56,143 |
| 2020-06-26 | $11.35 | $11.37 | $11.27 | $11.29 | $9.79 | 45,473 |
| 2020-06-25 | $11.46 | $11.48 | $11.34 | $11.34 | $9.84 | 68,769 |
| 2020-06-24 | $11.54 | $11.59 | $11.42 | $11.42 | $9.91 | 68,505 |
| 2020-06-23 | $11.50 | $11.56 | $11.50 | $11.54 | $10.01 | 85,543 |
| 2020-06-22 | $11.51 | $11.52 | $11.45 | $11.50 | $9.98 | 93,088 |
| 2020-06-19 | $11.59 | $11.64 | $11.53 | $11.56 | $9.98 | 117,101 |
| 2020-06-18 | $11.55 | $11.61 | $11.53 | $11.59 | $10.01 | 48,653 |
| 2020-06-17 | $11.58 | $11.61 | $11.52 | $11.55 | $9.97 | 49,325 |
| 2020-06-16 | $11.56 | $11.67 | $11.56 | $11.59 | $10.01 | 233,445 |
| 2020-06-15 | $11.25 | $11.49 | $11.25 | $11.46 | $9.89 | 70,231 |
| 2020-06-12 | $11.44 | $11.50 | $11.40 | $11.45 | $9.89 | 326,343 |
| 2020-06-11 | $11.30 | $11.40 | $11.25 | $11.28 | $9.74 | 184,486 |
| 2020-06-10 | $11.70 | $11.75 | $11.60 | $11.61 | $10.02 | 333,517 |
| 2020-06-09 | $11.73 | $11.73 | $11.63 | $11.68 | $10.08 | 199,023 |
| 2020-06-08 | $11.71 | $11.79 | $11.71 | $11.72 | $10.12 | 135,745 |
| 2020-06-05 | $11.73 | $11.81 | $11.70 | $11.70 | $10.10 | 193,895 |
| 2020-06-04 | $11.58 | $11.68 | $11.54 | $11.59 | $10.01 | 157,079 |
| 2020-06-03 | $11.53 | $11.71 | $11.52 | $11.59 | $10.01 | 141,315 |
| 2020-06-02 | $11.41 | $11.52 | $11.41 | $11.51 | $9.94 | 136,983 |
| 2020-06-01 | $11.26 | $11.42 | $11.26 | $11.41 | $9.85 | 82,499 |
| 2020-05-29 | $11.24 | $11.29 | $11.23 | $11.24 | $9.70 | 101,403 |
| 2020-05-28 | $11.14 | $11.25 | $11.14 | $11.21 | $9.68 | 137,661 |
| 2020-05-27 | $11.12 | $11.19 | $11.09 | $11.10 | $9.58 | 148,983 |
| 2020-05-26 | $11.12 | $11.16 | $11.10 | $11.10 | $9.58 | 182,275 |
| 2020-05-22 | $11.02 | $11.09 | $11.02 | $11.05 | $9.54 | 58,724 |
| 2020-05-21 | $10.97 | $11.03 | $10.96 | $11.02 | $9.51 | 121,249 |
| 2020-05-20 | $10.98 | $11.06 | $10.98 | $11.00 | $9.45 | 188,756 |
| 2020-05-19 | $10.88 | $10.99 | $10.86 | $10.95 | $9.40 | 87,330 |
| 2020-05-18 | $10.73 | $11.07 | $10.73 | $10.90 | $9.36 | 297,463 |
| 2020-05-15 | $10.75 | $10.76 | $10.66 | $10.67 | $9.16 | 433,515 |
| 2020-05-14 | $10.70 | $10.82 | $10.65 | $10.77 | $9.25 | 175,289 |
| 2020-05-13 | $10.84 | $10.85 | $10.75 | $10.78 | $9.26 | 104,795 |
| 2020-05-12 | $10.86 | $10.86 | $10.83 | $10.83 | $9.30 | 124,013 |
| 2020-05-11 | $10.84 | $10.88 | $10.79 | $10.82 | $9.29 | 74,868 |
| 2020-05-08 | $10.82 | $10.84 | $10.79 | $10.84 | $9.31 | 199,842 |
| 2020-05-07 | $10.72 | $10.78 | $10.71 | $10.76 | $9.24 | 186,931 |
| 2020-05-06 | $10.66 | $10.75 | $10.62 | $10.66 | $9.16 | 129,457 |
| 2020-05-05 | $10.58 | $10.67 | $10.57 | $10.60 | $9.10 | 215,154 |
| 2020-05-04 | $10.43 | $10.52 | $10.40 | $10.50 | $9.02 | 193,965 |
| 2020-05-01 | $10.61 | $10.65 | $10.47 | $10.55 | $9.06 | 99,667 |
| 2020-04-30 | $10.66 | $10.76 | $10.65 | $10.68 | $9.17 | 161,106 |
| 2020-04-29 | $10.71 | $10.77 | $10.63 | $10.76 | $9.24 | 161,004 |
| 2020-04-28 | $10.64 | $10.72 | $10.64 | $10.69 | $9.18 | 141,644 |
| 2020-04-27 | $10.71 | $10.71 | $10.57 | $10.64 | $9.14 | 101,627 |
| 2020-04-24 | $10.67 | $10.73 | $10.65 | $10.69 | $9.18 | 172,385 |
| 2020-04-23 | $10.76 | $10.76 | $10.63 | $10.69 | $9.18 | 128,427 |
| 2020-04-22 | $10.68 | $10.79 | $10.66 | $10.78 | $9.26 | 89,645 |
| 2020-04-21 | $10.66 | $10.70 | $10.42 | $10.70 | $9.13 | 158,873 |
| 2020-04-20 | $10.82 | $10.93 | $10.76 | $10.79 | $9.21 | 72,246 |
| 2020-04-17 | $10.87 | $10.91 | $10.58 | $10.88 | $9.29 | 359,636 |
| 2020-04-16 | $10.74 | $10.80 | $10.68 | $10.80 | $9.22 | 406,505 |
| 2020-04-15 | $10.62 | $10.77 | $10.52 | $10.77 | $9.19 | 109,291 |
| 2020-04-14 | $10.71 | $11.00 | $10.67 | $10.74 | $9.17 | 228,198 |
| 2020-04-13 | $10.92 | $10.96 | $10.40 | $10.51 | $8.97 | 226,462 |
| 2020-04-09 | $10.95 | $11.42 | $10.79 | $10.89 | $9.29 | 347,510 |
| 2020-04-08 | $10.38 | $11.00 | $10.38 | $10.67 | $9.11 | 221,797 |
| 2020-04-07 | $10.29 | $10.68 | $10.19 | $10.29 | $8.78 | 287,414 |
| 2020-04-06 | $9.84 | $10.27 | $9.84 | $10.14 | $8.65 | 94,419 |
| 2020-04-03 | $9.91 | $10.06 | $9.73 | $9.74 | $8.31 | 104,852 |
| 2020-04-02 | $9.90 | $10.11 | $9.83 | $10.01 | $8.54 | 215,142 |
| 2020-04-01 | $10.19 | $10.24 | $9.86 | $9.93 | $8.48 | 335,265 |
| 2020-03-31 | $9.80 | $10.32 | $9.73 | $10.25 | $8.75 | 530,718 |
| 2020-03-30 | $9.53 | $9.80 | $9.46 | $9.75 | $8.32 | 316,998 |
| 2020-03-27 | $9.58 | $9.75 | $9.36 | $9.57 | $8.17 | 364,654 |
| 2020-03-26 | $9.25 | $9.76 | $9.25 | $9.60 | $8.19 | 344,631 |
| 2020-03-25 | $8.32 | $9.59 | $8.32 | $9.24 | $7.89 | 493,036 |
| 2020-03-24 | $8.08 | $8.77 | $8.08 | $8.18 | $6.98 | 605,881 |
| 2020-03-23 | $8.80 | $8.80 | $7.58 | $7.58 | $6.47 | 766,996 |
| 2020-03-20 | $9.63 | $9.63 | $8.55 | $8.95 | $7.56 | 1,255,903 |
| 2020-03-19 | $8.65 | $10.01 | $7.31 | $9.33 | $7.88 | 1,023,702 |
| 2020-03-18 | $10.45 | $10.45 | $8.65 | $8.65 | $7.31 | 889,451 |
| 2020-03-17 | $10.52 | $10.87 | $10.21 | $10.80 | $9.12 | 415,269 |
| 2020-03-16 | $10.46 | $10.59 | $10.05 | $10.42 | $8.80 | 406,770 |
| 2020-03-13 | $10.90 | $11.69 | $10.89 | $11.35 | $9.59 | 756,749 |
| 2020-03-12 | $11.19 | $11.24 | $10.21 | $10.68 | $9.02 | 624,520 |
| 2020-03-11 | $11.85 | $12.00 | $11.56 | $11.60 | $9.80 | 593,797 |
| 2020-03-10 | $12.32 | $12.32 | $11.95 | $12.13 | $10.25 | 211,864 |
| 2020-03-09 | $12.57 | $12.73 | $11.96 | $12.09 | $10.21 | 336,525 |
| 2020-03-06 | $12.99 | $13.07 | $12.78 | $13.07 | $11.04 | 190,085 |
| 2020-03-05 | $13.48 | $13.51 | $13.19 | $13.23 | $11.18 | 110,942 |
| 2020-03-04 | $13.33 | $13.61 | $13.33 | $13.58 | $11.47 | 218,840 |
| 2020-03-03 | $13.24 | $13.38 | $13.22 | $13.22 | $11.17 | 231,053 |
| 2020-03-02 | $12.96 | $13.23 | $12.91 | $13.18 | $11.13 | 311,072 |
| 2020-02-28 | $13.04 | $13.15 | $12.94 | $12.94 | $10.93 | 452,110 |
| 2020-02-27 | $13.57 | $13.57 | $13.22 | $13.36 | $11.29 | 289,184 |
| 2020-02-26 | $13.66 | $13.71 | $13.60 | $13.61 | $11.50 | 158,454 |
| 2020-02-25 | $13.76 | $13.83 | $13.61 | $13.66 | $11.54 | 195,601 |
| 2020-02-24 | $13.91 | $13.91 | $13.74 | $13.74 | $11.61 | 290,046 |
| 2020-02-21 | $13.97 | $14.00 | $13.97 | $13.98 | $11.81 | 96,670 |
| 2020-02-20 | $13.96 | $14.01 | $13.96 | $14.01 | $11.83 | 45,375 |
| 2020-02-19 | $14.05 | $14.08 | $14.05 | $14.05 | $11.80 | 68,670 |
| 2020-02-18 | $14.05 | $14.05 | $14.02 | $14.02 | $11.77 | 84,371 |
| 2020-02-14 | $14.04 | $14.06 | $14.03 | $14.04 | $11.79 | 84,882 |
| 2020-02-13 | $14.02 | $14.04 | $13.97 | $14.03 | $11.78 | 190,413 |
| 2020-02-12 | $14.03 | $14.07 | $14.03 | $14.04 | $11.79 | 127,684 |
| 2020-02-11 | $14.03 | $14.03 | $13.96 | $14.03 | $11.78 | 147,204 |
| 2020-02-10 | $13.97 | $14.04 | $13.96 | $14.02 | $11.77 | 100,675 |
| 2020-02-07 | $13.91 | $13.96 | $13.91 | $13.94 | $11.71 | 155,577 |
| 2020-02-06 | $13.96 | $13.96 | $13.90 | $13.93 | $11.70 | 87,286 |
| 2020-02-05 | $13.97 | $13.98 | $13.91 | $13.92 | $11.69 | 133,926 |
| 2020-02-04 | $13.97 | $14.05 | $13.92 | $13.92 | $11.69 | 196,882 |
| 2020-02-03 | $14.00 | $14.01 | $13.93 | $13.93 | $11.70 | 136,044 |
| 2020-01-31 | $14.01 | $14.04 | $13.97 | $13.98 | $11.74 | 74,325 |
| 2020-01-30 | $14.04 | $14.06 | $14.01 | $14.03 | $11.78 | 76,659 |
| 2020-01-29 | $14.07 | $14.09 | $14.04 | $14.06 | $11.81 | 123,449 |
| 2020-01-28 | $13.94 | $14.07 | $13.94 | $14.04 | $11.79 | 94,867 |
| 2020-01-27 | $13.99 | $14.06 | $13.91 | $13.94 | $11.71 | 176,599 |
| 2020-01-24 | $14.13 | $14.14 | $14.09 | $14.09 | $11.83 | 139,499 |
| 2020-01-23 | $14.13 | $14.13 | $14.10 | $14.12 | $11.86 | 85,112 |
| 2020-01-22 | $14.06 | $14.12 | $14.02 | $14.12 | $11.86 | 187,333 |
| 2020-01-21 | $14.01 | $14.04 | $13.99 | $14.03 | $11.78 | 85,834 |
| 2020-01-17 | $13.97 | $14.01 | $13.94 | $13.99 | $11.75 | 178,731 |
| 2020-01-16 | $14.00 | $14.00 | $13.95 | $13.98 | $11.74 | 145,365 |
| 2020-01-15 | $13.96 | $14.00 | $13.93 | $13.98 | $11.74 | 203,039 |
| 2020-01-14 | $13.93 | $13.96 | $13.91 | $13.96 | $11.72 | 82,477 |
| 2020-01-13 | $13.88 | $13.93 | $13.87 | $13.92 | $11.69 | 178,920 |
| 2020-01-10 | $13.87 | $13.89 | $13.85 | $13.85 | $11.63 | 100,428 |
| 2020-01-09 | $13.84 | $13.88 | $13.83 | $13.85 | $11.63 | 175,777 |
| 2020-01-08 | $13.82 | $13.86 | $13.80 | $13.83 | $11.61 | 158,476 |
| 2020-01-07 | $13.75 | $13.81 | $13.72 | $13.81 | $11.60 | 138,588 |
| 2020-01-06 | $13.74 | $13.77 | $13.68 | $13.77 | $11.56 | 569,725 |
| 2020-01-03 | $13.77 | $13.79 | $13.70 | $13.75 | $11.55 | 579,513 |
| 2020-01-02 | $13.79 | $13.82 | $13.76 | $13.79 | $11.58 | 595,921 |
| 2019-12-31 | $13.82 | $13.82 | $13.72 | $13.72 | $11.52 | 266,127 |
| 2019-12-30 | $13.80 | $13.85 | $13.76 | $13.78 | $11.57 | 265,832 |
| 2019-12-27 | $13.84 | $13.93 | $13.77 | $13.83 | $11.61 | 578,476 |
| 2019-12-26 | $13.83 | $13.85 | $13.81 | $13.85 | $11.49 | 69,481 |
| 2019-12-24 | $13.82 | $13.85 | $13.79 | $13.80 | $11.45 | 74,799 |
| 2019-12-23 | $13.75 | $13.81 | $13.75 | $13.78 | $11.44 | 125,518 |
| 2019-12-20 | $13.82 | $13.91 | $13.82 | $13.84 | $11.42 | 146,437 |
| 2019-12-19 | $13.79 | $13.83 | $13.77 | $13.83 | $11.41 | 75,731 |
| 2019-12-18 | $13.82 | $13.83 | $13.75 | $13.77 | $11.36 | 111,236 |
| 2019-12-17 | $13.70 | $13.79 | $13.70 | $13.76 | $11.35 | 118,286 |
| 2019-12-16 | $13.68 | $13.72 | $13.62 | $13.71 | $11.31 | 179,700 |
| 2019-12-13 | $13.60 | $13.66 | $13.60 | $13.64 | $11.25 | 130,481 |
| 2019-12-12 | $13.60 | $13.62 | $13.58 | $13.59 | $11.21 | 110,093 |
| 2019-12-11 | $13.57 | $13.62 | $13.54 | $13.58 | $11.20 | 140,468 |
| 2019-12-10 | $13.46 | $13.56 | $13.45 | $13.56 | $11.19 | 240,102 |
| 2019-12-09 | $13.35 | $13.46 | $13.35 | $13.46 | $11.10 | 145,795 |
| 2019-12-06 | $13.36 | $13.41 | $13.35 | $13.38 | $11.04 | 216,126 |
| 2019-12-05 | $13.40 | $13.41 | $13.36 | $13.38 | $11.04 | 160,119 |
| 2019-12-04 | $13.31 | $13.37 | $13.29 | $13.35 | $11.01 | 131,540 |
| 2019-12-03 | $13.23 | $13.32 | $13.17 | $13.32 | $10.99 | 209,935 |
| 2019-12-02 | $13.30 | $13.32 | $13.22 | $13.30 | $10.97 | 143,767 |
| 2019-11-29 | $13.27 | $13.30 | $13.25 | $13.28 | $10.95 | 56,131 |
| 2019-11-27 | $13.22 | $13.29 | $13.22 | $13.29 | $10.96 | 124,246 |
| 2019-11-26 | $13.19 | $13.24 | $13.14 | $13.23 | $10.91 | 100,469 |
| 2019-11-25 | $13.28 | $13.28 | $13.14 | $13.17 | $10.86 | 105,394 |
| 2019-11-22 | $13.23 | $13.28 | $13.22 | $13.26 | $10.94 | 214,440 |
| 2019-11-21 | $13.21 | $13.24 | $13.19 | $13.20 | $10.89 | 110,545 |
| 2019-11-20 | $13.29 | $13.34 | $13.26 | $13.31 | $10.91 | 123,081 |
| 2019-11-19 | $13.29 | $13.30 | $13.26 | $13.28 | $10.88 | 57,347 |
| 2019-11-18 | $13.34 | $13.34 | $13.23 | $13.26 | $10.87 | 70,208 |
| 2019-11-15 | $13.31 | $13.33 | $13.29 | $13.33 | $10.93 | 103,796 |
| 2019-11-14 | $13.30 | $13.33 | $13.26 | $13.30 | $10.90 | 185,436 |
| 2019-11-13 | $13.31 | $13.32 | $13.26 | $13.29 | $10.89 | 120,591 |
| 2019-11-12 | $13.25 | $13.32 | $13.24 | $13.32 | $10.92 | 142,570 |
| 2019-11-11 | $13.26 | $13.30 | $13.24 | $13.25 | $10.86 | 116,362 |
| 2019-11-08 | $13.22 | $13.27 | $13.22 | $13.26 | $10.87 | 154,672 |
| 2019-11-07 | $13.21 | $13.29 | $13.19 | $13.23 | $10.84 | 346,601 |
| 2019-11-06 | $13.20 | $13.23 | $13.19 | $13.22 | $10.84 | 147,569 |
| 2019-11-05 | $13.23 | $13.26 | $13.20 | $13.22 | $10.84 | 90,792 |
| 2019-11-04 | $13.16 | $13.25 | $13.16 | $13.25 | $10.86 | 160,009 |
| 2019-11-01 | $13.19 | $13.26 | $13.17 | $13.21 | $10.83 | 164,707 |
| 2019-10-31 | $13.20 | $13.23 | $13.14 | $13.20 | $10.82 | 149,142 |
| 2019-10-30 | $13.20 | $13.22 | $13.13 | $13.21 | $10.83 | 137,787 |
| 2019-10-29 | $13.22 | $13.24 | $13.18 | $13.22 | $10.84 | 109,262 |
| 2019-10-28 | $13.23 | $13.28 | $13.23 | $13.26 | $10.87 | 90,402 |
| 2019-10-25 | $13.23 | $13.27 | $13.21 | $13.27 | $10.88 | 88,446 |
| 2019-10-24 | $13.23 | $13.27 | $13.21 | $13.27 | $10.88 | 90,702 |
| 2019-10-23 | $13.19 | $13.25 | $13.18 | $13.23 | $10.84 | 149,412 |
| 2019-10-22 | $13.30 | $13.33 | $13.26 | $13.32 | $10.85 | 117,743 |
| 2019-10-21 | $13.24 | $13.36 | $13.24 | $13.28 | $10.82 | 122,530 |
| 2019-10-18 | $13.17 | $13.26 | $13.17 | $13.24 | $10.78 | 115,612 |
| 2019-10-17 | $13.18 | $13.24 | $13.16 | $13.19 | $10.74 | 114,728 |
| 2019-10-16 | $13.13 | $13.22 | $13.10 | $13.22 | $10.77 | 174,816 |
| 2019-10-15 | $13.09 | $13.17 | $13.09 | $13.13 | $10.69 | 59,552 |
| 2019-10-14 | $13.06 | $13.13 | $13.04 | $13.11 | $10.68 | 59,947 |
| 2019-10-11 | $13.09 | $13.13 | $13.06 | $13.06 | $10.64 | 73,101 |
| 2019-10-10 | $13.06 | $13.14 | $13.05 | $13.09 | $10.66 | 185,398 |
| 2019-10-09 | $13.15 | $13.19 | $13.06 | $13.09 | $10.66 | 185,828 |
| 2019-10-08 | $13.15 | $13.17 | $13.09 | $13.15 | $10.71 | 133,580 |
| 2019-10-07 | $13.15 | $13.21 | $13.11 | $13.18 | $10.73 | 120,953 |
| 2019-10-04 | $13.23 | $13.24 | $13.18 | $13.18 | $10.73 | 71,454 |
| 2019-10-03 | $13.21 | $13.25 | $13.19 | $13.23 | $10.78 | 55,051 |
| 2019-10-02 | $13.23 | $13.26 | $13.19 | $13.23 | $10.78 | 119,895 |
| 2019-10-01 | $13.22 | $13.28 | $13.20 | $13.25 | $10.79 | 231,463 |
| 2019-09-30 | $13.23 | $13.25 | $13.19 | $13.22 | $10.77 | 111,359 |
| 2019-09-27 | $13.25 | $13.28 | $13.20 | $13.23 | $10.78 | 163,692 |
| 2019-09-26 | $13.26 | $13.32 | $13.25 | $13.25 | $10.79 | 169,131 |
| 2019-09-25 | $13.26 | $13.30 | $13.25 | $13.28 | $10.82 | 64,711 |
| 2019-09-24 | $13.27 | $13.33 | $13.26 | $13.28 | $10.82 | 88,795 |
| 2019-09-23 | $13.22 | $13.29 | $13.22 | $13.27 | $10.81 | 63,168 |
| 2019-09-20 | $13.23 | $13.26 | $13.21 | $13.22 | $10.77 | 105,618 |
| 2019-09-19 | $13.27 | $13.30 | $13.26 | $13.29 | $10.76 | 128,583 |
| 2019-09-18 | $13.28 | $13.30 | $13.25 | $13.27 | $10.75 | 78,858 |
| 2019-09-17 | $13.23 | $13.30 | $13.23 | $13.29 | $10.76 | 122,864 |
| 2019-09-16 | $13.26 | $13.29 | $13.22 | $13.26 | $10.74 | 128,396 |
| 2019-09-13 | $13.23 | $13.30 | $13.23 | $13.24 | $10.72 | 142,279 |
| 2019-09-12 | $13.19 | $13.26 | $13.19 | $13.23 | $10.71 | 143,697 |
| 2019-09-11 | $13.16 | $13.24 | $13.16 | $13.19 | $10.68 | 127,470 |
| 2019-09-10 | $13.12 | $13.17 | $13.12 | $13.16 | $10.66 | 72,991 |
| 2019-09-09 | $13.14 | $13.15 | $13.09 | $13.13 | $10.63 | 163,956 |
| 2019-09-06 | $13.12 | $13.14 | $13.09 | $13.13 | $10.63 | 138,679 |
| 2019-09-05 | $13.12 | $13.15 | $13.09 | $13.10 | $10.61 | 157,633 |
| 2019-09-04 | $13.10 | $13.14 | $13.07 | $13.12 | $10.62 | 134,260 |
| 2019-09-03 | $13.08 | $13.08 | $13.00 | $13.07 | $10.58 | 95,237 |
| 2019-08-30 | $13.06 | $13.08 | $13.02 | $13.08 | $10.59 | 141,037 |
| 2019-08-29 | $13.05 | $13.09 | $13.02 | $13.08 | $10.59 | 182,702 |
| 2019-08-28 | $13.04 | $13.05 | $13.00 | $13.02 | $10.54 | 149,872 |
| 2019-08-27 | $13.10 | $13.12 | $13.01 | $13.03 | $10.55 | 130,536 |
| 2019-08-26 | $13.11 | $13.14 | $13.10 | $13.10 | $10.61 | 71,008 |
| 2019-08-23 | $13.18 | $13.20 | $13.09 | $13.11 | $10.62 | 81,191 |
| 2019-08-22 | $13.13 | $13.20 | $13.13 | $13.16 | $10.66 | 117,705 |
| 2019-08-21 | $13.29 | $13.32 | $13.25 | $13.25 | $10.67 | 78,966 |
| 2019-08-20 | $13.26 | $13.30 | $13.24 | $13.28 | $10.69 | 55,062 |
| 2019-08-19 | $13.25 | $13.27 | $13.14 | $13.26 | $10.68 | 29,815 |
| 2019-08-16 | $13.19 | $13.24 | $13.19 | $13.23 | $10.65 | 58,124 |
| 2019-08-15 | $13.14 | $13.27 | $13.14 | $13.17 | $10.60 | 69,032 |
| 2019-08-14 | $13.36 | $13.37 | $13.18 | $13.18 | $10.61 | 122,428 |
| 2019-08-13 | $13.37 | $13.39 | $13.34 | $13.36 | $10.76 | 52,800 |
| 2019-08-12 | $13.37 | $13.38 | $13.33 | $13.34 | $10.74 | 56,076 |
| 2019-08-09 | $13.45 | $13.45 | $13.37 | $13.39 | $10.78 | 90,329 |
| 2019-08-08 | $13.41 | $13.47 | $13.41 | $13.43 | $10.81 | 71,638 |
| 2019-08-07 | $13.38 | $13.43 | $13.36 | $13.40 | $10.79 | 57,235 |
| 2019-08-06 | $13.49 | $13.49 | $13.41 | $13.42 | $10.80 | 88,810 |
| 2019-08-05 | $13.40 | $13.42 | $13.31 | $13.41 | $10.80 | 141,642 |
| 2019-08-02 | $13.47 | $13.50 | $13.40 | $13.44 | $10.82 | 103,165 |
| 2019-08-01 | $13.48 | $13.51 | $13.46 | $13.48 | $10.85 | 102,564 |
| 2019-07-31 | $13.47 | $13.49 | $13.45 | $13.48 | $10.85 | 79,054 |
| 2019-07-30 | $13.41 | $13.47 | $13.41 | $13.45 | $10.83 | 68,591 |
| 2019-07-29 | $13.41 | $13.44 | $13.39 | $13.44 | $10.82 | 69,809 |
| 2019-07-26 | $13.39 | $13.43 | $13.37 | $13.37 | $10.76 | 62,844 |
| 2019-07-25 | $13.35 | $13.42 | $13.35 | $13.37 | $10.76 | 104,362 |
| 2019-07-24 | $13.36 | $13.42 | $13.32 | $13.39 | $10.78 | 143,573 |
| 2019-07-23 | $13.34 | $13.38 | $13.33 | $13.36 | $10.76 | 138,747 |
| 2019-07-22 | $13.39 | $13.44 | $13.39 | $13.40 | $10.73 | 73,602 |
| 2019-07-19 | $13.41 | $13.43 | $13.36 | $13.39 | $10.72 | 122,402 |
| 2019-07-18 | $13.49 | $13.52 | $13.31 | $13.38 | $10.71 | 170,186 |
| 2019-07-17 | $13.51 | $13.59 | $13.49 | $13.50 | $10.81 | 70,920 |
| 2019-07-16 | $13.56 | $13.56 | $13.49 | $13.51 | $10.82 | 66,954 |
| 2019-07-15 | $13.54 | $13.59 | $13.52 | $13.58 | $10.87 | 74,937 |
| 2019-07-12 | $13.53 | $13.55 | $13.48 | $13.52 | $10.82 | 69,886 |
| 2019-07-11 | $13.53 | $13.54 | $13.48 | $13.51 | $10.82 | 70,462 |
| 2019-07-10 | $13.47 | $13.57 | $13.45 | $13.56 | $10.86 | 47,601 |
| 2019-07-09 | $13.42 | $13.46 | $13.42 | $13.44 | $10.76 | 95,119 |
| 2019-07-08 | $13.42 | $13.49 | $13.41 | $13.44 | $10.76 | 89,886 |
| 2019-07-05 | $13.43 | $13.44 | $13.39 | $13.40 | $10.73 | 66,625 |
| 2019-07-03 | $13.45 | $13.47 | $13.42 | $13.43 | $10.75 | 72,417 |
| 2019-07-02 | $13.46 | $13.53 | $13.44 | $13.46 | $10.78 | 56,543 |
| 2019-07-01 | $13.51 | $13.54 | $13.45 | $13.46 | $10.78 | 70,140 |
| 2019-06-28 | $13.47 | $13.48 | $13.41 | $13.48 | $10.79 | 104,374 |
| 2019-06-27 | $13.46 | $13.48 | $13.42 | $13.44 | $10.76 | 99,472 |
| 2019-06-26 | $13.44 | $13.48 | $13.41 | $13.41 | $10.74 | 107,849 |
| 2019-06-25 | $13.51 | $13.51 | $13.40 | $13.42 | $10.74 | 81,404 |
| 2019-06-24 | $13.45 | $13.51 | $13.43 | $13.49 | $10.80 | 99,093 |
| 2019-06-21 | $13.48 | $13.51 | $13.42 | $13.45 | $10.77 | 194,202 |
| 2019-06-20 | $13.49 | $13.51 | $13.48 | $13.50 | $10.81 | 107,819 |
| 2019-06-19 | $13.53 | $13.57 | $13.49 | $13.55 | $10.79 | 61,805 |
| 2019-06-18 | $13.54 | $13.60 | $13.50 | $13.53 | $10.77 | 69,205 |
| 2019-06-17 | $13.51 | $13.56 | $13.51 | $13.55 | $10.79 | 71,231 |
| 2019-06-14 | $13.52 | $13.57 | $13.51 | $13.51 | $10.76 | 93,156 |
| 2019-06-13 | $13.51 | $13.57 | $13.51 | $13.53 | $10.77 | 59,491 |
| 2019-06-12 | $13.48 | $13.59 | $13.48 | $13.50 | $10.75 | 71,419 |
| 2019-06-11 | $13.44 | $13.51 | $13.42 | $13.48 | $10.73 | 59,789 |
| 2019-06-10 | $13.40 | $13.44 | $13.39 | $13.41 | $10.68 | 103,626 |
| 2019-06-07 | $13.42 | $13.45 | $13.39 | $13.40 | $10.67 | 82,666 |
| 2019-06-06 | $13.47 | $13.47 | $13.35 | $13.44 | $10.70 | 89,489 |
| 2019-06-05 | $13.45 | $13.48 | $13.40 | $13.43 | $10.69 | 84,391 |
| 2019-06-04 | $13.40 | $13.47 | $13.40 | $13.45 | $10.71 | 86,704 |
| 2019-06-03 | $13.44 | $13.53 | $13.39 | $13.39 | $10.66 | 92,548 |
| 2019-05-31 | $13.58 | $13.59 | $13.48 | $13.48 | $10.73 | 140,707 |
| 2019-05-30 | $13.58 | $13.62 | $13.58 | $13.61 | $10.84 | 76,028 |
| 2019-05-29 | $13.57 | $13.60 | $13.54 | $13.57 | $10.80 | 127,958 |
| 2019-05-28 | $13.58 | $13.63 | $13.56 | $13.59 | $10.82 | 66,993 |
| 2019-05-24 | $13.57 | $13.63 | $13.54 | $13.58 | $10.81 | 47,860 |
| 2019-05-23 | $13.52 | $13.58 | $13.46 | $13.52 | $10.76 | 89,779 |
| 2019-05-22 | $13.67 | $13.69 | $13.61 | $13.66 | $10.81 | 135,660 |
| 2019-05-21 | $13.71 | $13.74 | $13.69 | $13.72 | $10.86 | 104,207 |
| 2019-05-20 | $13.64 | $13.70 | $13.62 | $13.66 | $10.81 | 96,112 |
| 2019-05-17 | $13.67 | $13.71 | $13.64 | $13.66 | $10.81 | 100,887 |
| 2019-05-16 | $13.66 | $13.68 | $13.63 | $13.68 | $10.83 | 119,455 |
| 2019-05-15 | $13.59 | $13.64 | $13.59 | $13.63 | $10.79 | 69,998 |
| 2019-05-14 | $13.54 | $13.61 | $13.51 | $13.58 | $10.75 | 92,169 |
| 2019-05-13 | $13.51 | $13.53 | $13.48 | $13.51 | $10.70 | 101,551 |
| 2019-05-10 | $13.55 | $13.58 | $13.53 | $13.57 | $10.74 | 84,457 |
| 2019-05-09 | $13.51 | $13.55 | $13.51 | $13.53 | $10.71 | 74,087 |
| 2019-05-08 | $13.64 | $13.65 | $13.52 | $13.58 | $10.75 | 133,534 |
| 2019-05-07 | $13.71 | $13.72 | $13.61 | $13.63 | $10.79 | 85,509 |
| 2019-05-06 | $13.65 | $13.74 | $13.65 | $13.74 | $10.88 | 83,548 |
| 2019-05-03 | $13.76 | $13.83 | $13.66 | $13.69 | $10.84 | 162,619 |
| 2019-05-02 | $13.72 | $13.77 | $13.71 | $13.73 | $10.87 | 135,661 |
| 2019-05-01 | $13.73 | $13.73 | $13.69 | $13.71 | $10.85 | 73,928 |
| 2019-04-30 | $13.63 | $13.69 | $13.63 | $13.68 | $10.83 | 90,410 |
| 2019-04-29 | $13.60 | $13.64 | $13.60 | $13.63 | $10.79 | 114,559 |
| 2019-04-26 | $13.58 | $13.63 | $13.58 | $13.60 | $10.77 | 97,228 |
| 2019-04-25 | $13.59 | $13.59 | $13.51 | $13.58 | $10.75 | 74,944 |
| 2019-04-24 | $13.62 | $13.62 | $13.56 | $13.57 | $10.74 | 93,199 |
| 2019-04-23 | $13.52 | $13.58 | $13.51 | $13.57 | $10.74 | 174,995 |
| 2019-04-22 | $13.53 | $13.55 | $13.50 | $13.51 | $10.70 | 74,205 |
| 2019-04-18 | $13.59 | $13.63 | $13.59 | $13.61 | $10.71 | 47,660 |
| 2019-04-17 | $13.59 | $13.64 | $13.58 | $13.59 | $10.70 | 91,711 |
| 2019-04-16 | $13.57 | $13.60 | $13.56 | $13.57 | $10.68 | 93,425 |
| 2019-04-15 | $13.54 | $13.55 | $13.50 | $13.53 | $10.65 | 135,528 |
| 2019-04-12 | $13.52 | $13.56 | $13.50 | $13.54 | $10.66 | 168,380 |
| 2019-04-11 | $13.51 | $13.54 | $13.47 | $13.49 | $10.62 | 83,331 |
| 2019-04-10 | $13.44 | $13.50 | $13.44 | $13.49 | $10.62 | 167,241 |
| 2019-04-09 | $13.40 | $13.44 | $13.35 | $13.40 | $10.55 | 206,710 |
| 2019-04-08 | $13.39 | $13.42 | $13.37 | $13.38 | $10.53 | 381,721 |
| 2019-04-05 | $13.43 | $13.45 | $13.33 | $13.39 | $10.54 | 545,427 |
| 2019-04-04 | $13.42 | $13.49 | $13.41 | $13.45 | $10.59 | 83,784 |
| 2019-04-03 | $13.52 | $13.53 | $13.44 | $13.45 | $10.59 | 134,110 |
| 2019-04-02 | $13.36 | $13.55 | $13.35 | $13.52 | $10.64 | 208,098 |
| 2019-04-01 | $13.22 | $13.36 | $13.21 | $13.34 | $10.50 | 123,788 |
| 2019-03-29 | $13.21 | $13.26 | $13.14 | $13.19 | $10.38 | 169,290 |
| 2019-03-28 | $13.26 | $13.30 | $13.21 | $13.21 | $10.40 | 125,823 |
| 2019-03-27 | $13.34 | $13.35 | $13.28 | $13.28 | $10.45 | 115,518 |
| 2019-03-26 | $13.41 | $13.44 | $13.34 | $13.36 | $10.52 | 124,535 |
| 2019-03-25 | $13.35 | $13.42 | $13.30 | $13.41 | $10.56 | 193,676 |
| 2019-03-22 | $13.48 | $13.52 | $13.31 | $13.36 | $10.52 | 198,169 |
| 2019-03-21 | $13.60 | $13.64 | $13.44 | $13.46 | $10.60 | 172,071 |
| 2019-03-20 | $13.75 | $13.75 | $13.50 | $13.65 | $10.75 | 333,140 |
| 2019-03-19 | $13.79 | $13.83 | $13.77 | $13.80 | $10.81 | 87,547 |
| 2019-03-18 | $13.71 | $13.78 | $13.69 | $13.77 | $10.78 | 83,758 |
| 2019-03-15 | $13.71 | $13.74 | $13.66 | $13.66 | $10.70 | 66,703 |
| 2019-03-14 | $13.71 | $13.75 | $13.66 | $13.68 | $10.71 | 50,661 |
| 2019-03-13 | $13.67 | $13.77 | $13.64 | $13.73 | $10.75 | 126,956 |
| 2019-03-12 | $13.68 | $13.71 | $13.66 | $13.68 | $10.71 | 91,673 |
| 2019-03-11 | $13.67 | $13.72 | $13.66 | $13.67 | $10.70 | 97,046 |
| 2019-03-08 | $13.66 | $13.66 | $13.58 | $13.64 | $10.68 | 87,118 |
| 2019-03-07 | $13.64 | $13.69 | $13.57 | $13.69 | $10.72 | 96,754 |
| 2019-03-06 | $13.66 | $13.66 | $13.60 | $13.64 | $10.68 | 96,409 |
| 2019-03-05 | $13.64 | $13.64 | $13.60 | $13.64 | $10.68 | 52,685 |
| 2019-03-04 | $13.66 | $13.66 | $13.57 | $13.62 | $10.66 | 73,560 |
| 2019-03-01 | $13.65 | $13.66 | $13.59 | $13.63 | $10.67 | 97,865 |
| 2019-02-28 | $13.60 | $13.63 | $13.55 | $13.63 | $10.67 | 110,516 |
| 2019-02-27 | $13.59 | $13.62 | $13.54 | $13.59 | $10.64 | 101,361 |
| 2019-02-26 | $13.65 | $13.65 | $13.52 | $13.60 | $10.65 | 109,360 |
| 2019-02-25 | $13.69 | $13.75 | $13.55 | $13.65 | $10.69 | 129,557 |
| 2019-02-22 | $13.39 | $13.69 | $13.39 | $13.67 | $10.70 | 210,697 |
| 2019-02-21 | $13.37 | $13.41 | $13.36 | $13.38 | $10.48 | 99,393 |
| 2019-02-20 | $13.36 | $13.39 | $13.34 | $13.36 | $10.46 | 95,426 |
| 2019-02-19 | $13.32 | $13.39 | $13.32 | $13.38 | $10.42 | 129,283 |
| 2019-02-15 | $13.32 | $13.37 | $13.32 | $13.33 | $10.38 | 138,798 |
| 2019-02-14 | $13.28 | $13.31 | $13.27 | $13.30 | $10.36 | 95,449 |
| 2019-02-13 | $13.33 | $13.36 | $13.27 | $13.28 | $10.34 | 108,213 |
| 2019-02-12 | $13.31 | $13.34 | $13.24 | $13.32 | $10.37 | 232,525 |
| 2019-02-11 | $13.27 | $13.33 | $13.26 | $13.29 | $10.35 | 95,726 |
| 2019-02-08 | $13.25 | $13.27 | $13.23 | $13.25 | $10.32 | 67,885 |
| 2019-02-07 | $13.29 | $13.31 | $13.25 | $13.28 | $10.34 | 94,708 |
| 2019-02-06 | $13.24 | $13.30 | $13.24 | $13.29 | $10.35 | 94,419 |
| 2019-02-05 | $13.28 | $13.31 | $13.24 | $13.25 | $10.32 | 97,398 |
| 2019-02-04 | $13.32 | $13.35 | $13.27 | $13.28 | $10.34 | 96,217 |
| 2019-02-01 | $13.27 | $13.34 | $13.27 | $13.30 | $10.36 | 95,711 |
| 2019-01-31 | $13.25 | $13.33 | $13.25 | $13.28 | $10.34 | 73,478 |
| 2019-01-30 | $13.22 | $13.29 | $13.20 | $13.29 | $10.35 | 118,184 |
| 2019-01-29 | $13.25 | $13.25 | $13.17 | $13.19 | $10.27 | 127,751 |
| 2019-01-28 | $13.18 | $13.25 | $13.16 | $13.25 | $10.32 | 115,938 |
| 2019-01-25 | $13.07 | $13.21 | $13.07 | $13.18 | $10.27 | 174,793 |
| 2019-01-24 | $13.15 | $13.16 | $13.04 | $13.07 | $10.18 | 619,607 |
| 2019-01-23 | $13.15 | $13.20 | $13.13 | $13.15 | $10.24 | 163,440 |
| 2019-01-22 | $13.29 | $13.29 | $13.15 | $13.15 | $10.24 | 155,507 |
| 2019-01-18 | $13.36 | $13.39 | $13.29 | $13.29 | $10.35 | 128,090 |
| 2019-01-17 | $13.33 | $13.39 | $13.31 | $13.39 | $10.43 | 183,186 |
| 2019-01-16 | $13.24 | $13.38 | $13.20 | $13.30 | $10.36 | 264,870 |
| 2019-01-15 | $13.13 | $13.26 | $13.13 | $13.23 | $10.30 | 111,527 |
| 2019-01-14 | $13.15 | $13.16 | $13.11 | $13.12 | $10.22 | 132,576 |
| 2019-01-11 | $13.28 | $13.31 | $13.14 | $13.16 | $10.25 | 165,041 |
| 2019-01-10 | $13.28 | $13.30 | $13.25 | $13.28 | $10.34 | 157,739 |
| 2019-01-09 | $13.44 | $13.44 | $13.29 | $13.30 | $10.36 | 214,779 |
| 2019-01-08 | $13.26 | $13.40 | $13.24 | $13.37 | $10.41 | 122,640 |
| 2019-01-07 | $13.04 | $13.26 | $13.04 | $13.19 | $10.27 | 101,208 |
| 2019-01-04 | $12.82 | $13.06 | $12.81 | $13.06 | $10.17 | 157,019 |
| 2019-01-03 | $12.77 | $12.87 | $12.77 | $12.81 | $9.98 | 126,602 |
| 2019-01-02 | $12.65 | $12.83 | $12.59 | $12.81 | $9.98 | 206,856 |
| 2018-12-31 | $12.65 | $12.75 | $12.59 | $12.66 | $9.86 | 548,086 |
| 2018-12-28 | $12.52 | $12.72 | $12.50 | $12.65 | $9.85 | 521,585 |
| 2018-12-27 | $12.46 | $12.68 | $12.41 | $12.50 | $9.74 | 366,680 |
| 2018-12-26 | $12.41 | $12.73 | $12.41 | $12.70 | $9.81 | 380,170 |
| 2018-12-24 | $12.39 | $12.48 | $12.29 | $12.43 | $9.61 | 263,346 |
| 2018-12-21 | $12.59 | $12.65 | $12.32 | $12.36 | $9.55 | 491,775 |
| 2018-12-20 | $12.52 | $12.71 | $12.51 | $12.70 | $9.76 | 619,533 |
| 2018-12-19 | $12.68 | $12.77 | $12.50 | $12.60 | $9.68 | 556,075 |
| 2018-12-18 | $12.74 | $12.81 | $12.65 | $12.66 | $9.73 | 346,396 |
| 2018-12-17 | $13.04 | $13.04 | $12.72 | $12.72 | $9.77 | 231,071 |
| 2018-12-14 | $13.16 | $13.21 | $13.06 | $13.08 | $10.05 | 193,027 |
| 2018-12-13 | $13.26 | $13.28 | $13.25 | $13.25 | $10.18 | 190,365 |
| 2018-12-12 | $13.24 | $13.34 | $13.24 | $13.30 | $10.22 | 211,311 |
| 2018-12-11 | $13.29 | $13.32 | $13.21 | $13.23 | $10.17 | 159,706 |
| 2018-12-10 | $13.35 | $13.39 | $13.27 | $13.29 | $10.21 | 192,679 |
| 2018-12-07 | $13.41 | $13.43 | $13.34 | $13.35 | $10.26 | 136,969 |
| 2018-12-06 | $13.36 | $13.55 | $13.36 | $13.42 | $10.31 | 245,456 |
| 2018-12-04 | $13.42 | $13.58 | $13.42 | $13.57 | $10.43 | 469,101 |
| 2018-12-03 | $13.45 | $13.49 | $13.42 | $13.45 | $10.33 | 168,536 |
| 2018-11-30 | $13.46 | $13.47 | $13.36 | $13.41 | $10.30 | 299,894 |
| 2018-11-29 | $13.52 | $13.52 | $13.42 | $13.47 | $10.35 | 247,814 |
| 2018-11-28 | $13.50 | $13.51 | $13.46 | $13.50 | $10.37 | 145,228 |
| 2018-11-27 | $13.45 | $13.53 | $13.45 | $13.50 | $10.37 | 159,847 |
| 2018-11-26 | $13.55 | $13.55 | $13.45 | $13.48 | $10.36 | 217,935 |
| 2018-11-23 | $13.47 | $13.50 | $13.46 | $13.47 | $10.35 | 29,464 |
| 2018-11-21 | $13.56 | $13.56 | $13.44 | $13.47 | $10.35 | 116,725 |
| 2018-11-20 | $13.58 | $13.65 | $13.55 | $13.58 | $10.38 | 166,944 |
| 2018-11-19 | $13.80 | $13.80 | $13.62 | $13.67 | $10.45 | 160,666 |
| 2018-11-16 | $13.91 | $13.91 | $13.81 | $13.82 | $10.57 | 146,622 |
| 2018-11-15 | $13.83 | $13.91 | $13.78 | $13.91 | $10.63 | 147,178 |
| 2018-11-14 | $13.88 | $13.91 | $13.80 | $13.83 | $10.57 | 127,405 |
| 2018-11-13 | $13.85 | $13.91 | $13.82 | $13.86 | $10.60 | 125,989 |
| 2018-11-12 | $13.82 | $13.85 | $13.79 | $13.83 | $10.57 | 61,796 |
| 2018-11-09 | $13.77 | $13.83 | $13.77 | $13.82 | $10.57 | 164,581 |
| 2018-11-08 | $13.88 | $13.88 | $13.79 | $13.81 | $10.56 | 134,881 |
| 2018-11-07 | $13.79 | $13.89 | $13.76 | $13.86 | $10.60 | 110,681 |
| 2018-11-06 | $13.73 | $13.79 | $13.71 | $13.74 | $10.50 | 172,088 |
| 2018-11-05 | $13.82 | $13.83 | $13.72 | $13.75 | $10.51 | 228,563 |
| 2018-11-02 | $13.80 | $13.84 | $13.77 | $13.82 | $10.57 | 119,149 |
| 2018-11-01 | $13.74 | $13.80 | $13.74 | $13.78 | $10.53 | 151,453 |
| 2018-10-31 | $13.84 | $13.88 | $13.73 | $13.74 | $10.50 | 264,510 |
| 2018-10-30 | $13.86 | $13.92 | $13.76 | $13.84 | $10.58 | 191,026 |
| 2018-10-29 | $13.98 | $14.00 | $13.95 | $13.96 | $10.67 | 69,384 |
| 2018-10-26 | $13.93 | $14.00 | $13.88 | $13.90 | $10.63 | 91,576 |
| 2018-10-25 | $14.01 | $14.01 | $13.97 | $13.98 | $10.69 | 72,474 |
| 2018-10-24 | $14.03 | $14.07 | $13.96 | $14.04 | $10.73 | 99,837 |
| 2018-10-23 | $13.94 | $14.00 | $13.94 | $13.99 | $10.70 | 69,582 |
| 2018-10-22 | $14.13 | $14.15 | $14.09 | $14.11 | $10.74 | 48,474 |
| 2018-10-19 | $14.19 | $14.19 | $14.07 | $14.09 | $10.72 | 146,592 |
| 2018-10-18 | $14.14 | $14.22 | $14.14 | $14.21 | $10.81 | 104,351 |
| 2018-10-17 | $14.21 | $14.22 | $14.13 | $14.18 | $10.79 | 69,927 |
| 2018-10-16 | $14.08 | $14.24 | $14.04 | $14.24 | $10.83 | 122,354 |
| 2018-10-15 | $13.94 | $14.06 | $13.92 | $14.05 | $10.69 | 125,392 |
| 2018-10-12 | $14.05 | $14.07 | $13.86 | $13.96 | $10.62 | 257,980 |
| 2018-10-11 | $14.07 | $14.12 | $14.00 | $14.01 | $10.66 | 143,083 |
| 2018-10-10 | $14.21 | $14.21 | $14.06 | $14.12 | $10.74 | 216,420 |
| 2018-10-09 | $14.27 | $14.29 | $14.21 | $14.22 | $10.82 | 142,439 |
| 2018-10-08 | $14.37 | $14.37 | $14.26 | $14.30 | $10.88 | 144,824 |
| 2018-10-05 | $14.50 | $14.52 | $14.39 | $14.39 | $10.95 | 112,423 |
| 2018-10-04 | $14.52 | $14.57 | $14.47 | $14.51 | $11.04 | 151,317 |
| 2018-10-03 | $14.58 | $14.59 | $14.52 | $14.56 | $11.08 | 102,184 |
| 2018-10-02 | $14.55 | $14.60 | $14.54 | $14.57 | $11.09 | 109,531 |
| 2018-10-01 | $14.60 | $14.64 | $14.52 | $14.56 | $11.08 | 106,447 |
| 2018-09-28 | $14.55 | $14.61 | $14.52 | $14.60 | $11.11 | 169,004 |
| 2018-09-27 | $14.55 | $14.59 | $14.55 | $14.56 | $11.08 | 113,773 |
| 2018-09-26 | $14.58 | $14.59 | $14.55 | $14.57 | $11.09 | 129,327 |
| 2018-09-25 | $14.64 | $14.64 | $14.57 | $14.58 | $11.09 | 121,712 |
| 2018-09-24 | $14.69 | $14.70 | $14.57 | $14.59 | $11.10 | 100,118 |
| 2018-09-21 | $14.72 | $14.72 | $14.65 | $14.68 | $11.17 | 55,350 |
| 2018-09-20 | $14.75 | $14.75 | $14.65 | $14.70 | $11.18 | 106,987 |
| 2018-09-19 | $14.74 | $14.81 | $14.72 | $14.81 | $11.22 | 76,695 |
| 2018-09-18 | $14.71 | $14.77 | $14.71 | $14.77 | $11.19 | 71,133 |
| 2018-09-17 | $14.78 | $14.79 | $14.70 | $14.70 | $11.13 | 70,376 |
| 2018-09-14 | $14.83 | $14.83 | $14.75 | $14.78 | $11.19 | 72,136 |
| 2018-09-13 | $14.76 | $14.81 | $14.74 | $14.81 | $11.22 | 73,401 |
| 2018-09-12 | $14.81 | $14.81 | $14.71 | $14.74 | $11.16 | 134,885 |
| 2018-09-11 | $14.80 | $14.83 | $14.76 | $14.79 | $11.20 | 82,729 |
| 2018-09-10 | $14.73 | $14.80 | $14.73 | $14.80 | $11.21 | 73,265 |
| 2018-09-07 | $14.74 | $14.81 | $14.67 | $14.69 | $11.13 | 115,702 |
| 2018-09-06 | $14.72 | $14.77 | $14.72 | $14.76 | $11.18 | 51,446 |
| 2018-09-05 | $14.68 | $14.73 | $14.67 | $14.73 | $11.16 | 84,429 |
| 2018-09-04 | $14.71 | $14.74 | $14.68 | $14.71 | $11.14 | 60,902 |
| 2018-08-31 | $14.71 | $14.75 | $14.69 | $14.72 | $11.15 | 54,240 |
| 2018-08-30 | $14.64 | $14.79 | $14.64 | $14.72 | $11.15 | 88,562 |
| 2018-08-29 | $14.74 | $14.84 | $14.73 | $14.76 | $11.18 | 133,973 |
| 2018-08-28 | $14.73 | $14.79 | $14.71 | $14.76 | $11.18 | 65,372 |
| 2018-08-27 | $14.80 | $14.80 | $14.73 | $14.75 | $11.17 | 103,091 |
| 2018-08-24 | $14.80 | $14.81 | $14.75 | $14.77 | $11.19 | 62,032 |
| 2018-08-23 | $14.78 | $14.81 | $14.74 | $14.80 | $11.21 | 62,455 |
| 2018-08-22 | $14.83 | $14.86 | $14.81 | $14.86 | $11.20 | 49,138 |
| 2018-08-21 | $14.85 | $14.86 | $14.81 | $14.83 | $11.18 | 93,915 |
| 2018-08-20 | $14.80 | $14.85 | $14.80 | $14.85 | $11.20 | 95,213 |
| 2018-08-17 | $14.84 | $14.85 | $14.81 | $14.82 | $11.17 | 106,757 |
| 2018-08-16 | $14.76 | $14.85 | $14.73 | $14.83 | $11.18 | 164,501 |
| 2018-08-15 | $14.67 | $14.76 | $14.67 | $14.74 | $11.11 | 62,507 |
| 2018-08-14 | $14.70 | $14.75 | $14.70 | $14.73 | $11.11 | 70,831 |
| 2018-08-13 | $14.75 | $14.75 | $14.69 | $14.69 | $11.08 | 98,200 |
| 2018-08-10 | $14.70 | $14.75 | $14.70 | $14.75 | $11.12 | 40,353 |
| 2018-08-09 | $14.72 | $14.72 | $14.66 | $14.71 | $11.09 | 53,103 |
| 2018-08-08 | $14.77 | $14.77 | $14.65 | $14.65 | $11.05 | 73,567 |
| 2018-08-07 | $14.77 | $14.77 | $14.66 | $14.69 | $11.08 | 82,238 |
| 2018-08-06 | $14.72 | $14.77 | $14.70 | $14.76 | $11.13 | 94,070 |
| 2018-08-03 | $14.69 | $14.73 | $14.67 | $14.69 | $11.08 | 94,304 |
| 2018-08-02 | $14.59 | $14.71 | $14.59 | $14.71 | $11.09 | 64,394 |
| 2018-08-01 | $14.59 | $14.67 | $14.59 | $14.59 | $11.00 | 66,736 |
| 2018-07-31 | $14.60 | $14.61 | $14.55 | $14.56 | $10.98 | 68,868 |
| 2018-07-30 | $14.62 | $14.65 | $14.58 | $14.58 | $10.99 | 77,045 |
| 2018-07-27 | $14.67 | $14.70 | $14.66 | $14.67 | $11.06 | 84,859 |
| 2018-07-26 | $14.70 | $14.70 | $14.67 | $14.70 | $11.08 | 90,503 |
| 2018-07-25 | $14.63 | $14.74 | $14.63 | $14.71 | $11.09 | 121,486 |
| 2018-07-24 | $14.59 | $14.70 | $14.57 | $14.70 | $11.08 | 155,892 |
| 2018-07-23 | $14.50 | $14.57 | $14.49 | $14.57 | $10.99 | 153,944 |
| 2018-07-20 | $14.51 | $14.57 | $14.51 | $14.56 | $10.93 | 72,889 |
| 2018-07-19 | $14.52 | $14.56 | $14.52 | $14.54 | $10.91 | 83,262 |
| 2018-07-18 | $14.55 | $14.59 | $14.53 | $14.53 | $10.90 | 67,615 |
| 2018-07-17 | $14.54 | $14.56 | $14.51 | $14.56 | $10.93 | 94,604 |
| 2018-07-16 | $14.54 | $14.56 | $14.50 | $14.53 | $10.90 | 117,430 |
| 2018-07-13 | $14.58 | $14.58 | $14.52 | $14.53 | $10.90 | 114,168 |
| 2018-07-12 | $14.60 | $14.60 | $14.53 | $14.57 | $10.93 | 104,342 |
| 2018-07-11 | $14.61 | $14.63 | $14.58 | $14.59 | $10.95 | 69,704 |
| 2018-07-10 | $14.62 | $14.62 | $14.58 | $14.60 | $10.96 | 78,670 |
| 2018-07-09 | $14.57 | $14.62 | $14.56 | $14.60 | $10.96 | 162,041 |
| 2018-07-06 | $14.51 | $14.58 | $14.50 | $14.57 | $10.93 | 85,270 |
| 2018-07-05 | $14.50 | $14.55 | $14.50 | $14.52 | $10.90 | 62,856 |
| 2018-07-03 | $14.48 | $14.53 | $14.44 | $14.49 | $10.87 | 73,400 |
| 2018-07-02 | $14.51 | $14.53 | $14.41 | $14.42 | $10.82 | 107,572 |
| 2018-06-29 | $14.52 | $14.56 | $14.43 | $14.50 | $10.88 | 172,192 |
| 2018-06-28 | $14.60 | $14.60 | $14.42 | $14.46 | $10.85 | 141,845 |
| 2018-06-27 | $14.63 | $14.64 | $14.56 | $14.59 | $10.95 | 109,785 |
| 2018-06-26 | $14.59 | $14.63 | $14.57 | $14.59 | $10.95 | 63,690 |
| 2018-06-25 | $14.66 | $14.68 | $14.57 | $14.60 | $10.96 | 62,119 |
| 2018-06-22 | $14.64 | $14.67 | $14.62 | $14.67 | $11.01 | 80,561 |
| 2018-06-21 | $14.82 | $14.82 | $14.58 | $14.60 | $10.96 | 205,998 |
| 2018-06-20 | $14.82 | $14.87 | $14.79 | $14.87 | $11.11 | 69,720 |
| 2018-06-19 | $14.80 | $14.82 | $14.76 | $14.76 | $11.02 | 86,794 |
| 2018-06-18 | $14.82 | $14.85 | $14.79 | $14.83 | $11.08 | 93,682 |
| 2018-06-15 | $14.74 | $14.88 | $14.74 | $14.88 | $11.11 | 128,772 |
| 2018-06-14 | $14.82 | $14.82 | $14.70 | $14.73 | $11.00 | 107,054 |
| 2018-06-13 | $14.83 | $14.83 | $14.77 | $14.80 | $11.05 | 80,794 |
| 2018-06-12 | $14.80 | $14.83 | $14.79 | $14.80 | $11.05 | 82,947 |
| 2018-06-11 | $14.84 | $14.84 | $14.79 | $14.82 | $11.07 | 58,713 |
| 2018-06-08 | $14.84 | $14.84 | $14.79 | $14.82 | $11.07 | 108,408 |
| 2018-06-07 | $14.81 | $14.84 | $14.78 | $14.82 | $11.07 | 112,985 |
| 2018-06-06 | $14.80 | $14.84 | $14.76 | $14.82 | $11.07 | 128,450 |
| 2018-06-05 | $14.75 | $14.82 | $14.72 | $14.82 | $11.07 | 114,706 |
| 2018-06-04 | $14.90 | $14.97 | $14.75 | $14.76 | $11.02 | 170,159 |
| 2018-06-01 | $14.89 | $14.90 | $14.85 | $14.89 | $11.12 | 135,918 |
| 2018-05-31 | $14.94 | $14.94 | $14.84 | $14.85 | $11.09 | 113,094 |
| 2018-05-30 | $14.86 | $14.97 | $14.85 | $14.93 | $11.15 | 146,471 |
| 2018-05-29 | $14.84 | $14.88 | $14.79 | $14.83 | $11.08 | 156,823 |
| 2018-05-25 | $14.89 | $14.89 | $14.82 | $14.84 | $11.08 | 128,556 |
| 2018-05-24 | $14.92 | $14.92 | $14.83 | $14.85 | $11.09 | 107,508 |
| 2018-05-23 | $14.86 | $14.91 | $14.83 | $14.88 | $11.11 | 75,136 |
| 2018-05-22 | $15.03 | $15.03 | $14.90 | $14.91 | $11.08 | 135,522 |
| 2018-05-21 | $14.88 | $15.03 | $14.87 | $15.03 | $11.17 | 201,228 |
| 2018-05-18 | $14.87 | $14.88 | $14.84 | $14.86 | $11.05 | 134,536 |
| 2018-05-17 | $14.96 | $14.96 | $14.87 | $14.91 | $11.08 | 87,434 |
| 2018-05-16 | $14.95 | $14.99 | $14.94 | $14.94 | $11.11 | 71,049 |
| 2018-05-15 | $14.97 | $14.99 | $14.91 | $14.97 | $11.13 | 98,064 |
| 2018-05-14 | $15.05 | $15.08 | $14.90 | $14.95 | $11.11 | 128,949 |
| 2018-05-11 | $14.86 | $15.00 | $14.86 | $15.00 | $11.15 | 114,056 |
| 2018-05-10 | $14.90 | $14.96 | $14.84 | $14.84 | $11.03 | 157,944 |
| 2018-05-09 | $14.98 | $15.02 | $14.90 | $14.90 | $11.08 | 145,801 |
| 2018-05-08 | $15.03 | $15.05 | $14.96 | $14.98 | $11.14 | 189,936 |
| 2018-05-07 | $15.06 | $15.08 | $15.00 | $15.00 | $11.15 | 157,170 |
| 2018-05-04 | $15.04 | $15.08 | $15.02 | $15.06 | $11.20 | 175,377 |
| 2018-05-03 | $15.10 | $15.11 | $15.02 | $15.03 | $11.17 | 119,049 |
| 2018-05-02 | $15.09 | $15.14 | $15.06 | $15.14 | $11.25 | 183,795 |
| 2018-05-01 | $15.07 | $15.12 | $15.07 | $15.09 | $11.22 | 137,500 |
| 2018-04-30 | $15.12 | $15.12 | $15.07 | $15.08 | $11.21 | 124,607 |
| 2018-04-27 | $15.14 | $15.14 | $15.08 | $15.10 | $11.23 | 127,843 |
| 2018-04-26 | $15.20 | $15.20 | $15.10 | $15.13 | $11.25 | 177,318 |
| 2018-04-25 | $15.15 | $15.15 | $15.10 | $15.15 | $11.26 | 173,089 |
| 2018-04-24 | $15.15 | $15.15 | $15.10 | $15.14 | $11.25 | 147,466 |
| 2018-04-23 | $15.08 | $15.11 | $15.06 | $15.10 | $11.23 | 159,273 |
| 2018-04-20 | $15.12 | $15.16 | $15.05 | $15.07 | $11.20 | 104,079 |
| 2018-04-19 | $15.20 | $15.22 | $15.18 | $15.22 | $11.26 | 111,087 |
| 2018-04-18 | $15.24 | $15.26 | $15.18 | $15.20 | $11.25 | 110,596 |
| 2018-04-17 | $15.23 | $15.25 | $15.20 | $15.22 | $11.26 | 162,730 |
| 2018-04-16 | $15.26 | $15.27 | $15.19 | $15.20 | $11.25 | 167,027 |
| 2018-04-13 | $15.29 | $15.29 | $15.23 | $15.24 | $11.28 | 98,396 |
| 2018-04-12 | $15.27 | $15.29 | $15.22 | $15.28 | $11.31 | 132,113 |
| 2018-04-11 | $15.22 | $15.25 | $15.19 | $15.25 | $11.28 | 152,965 |
| 2018-04-10 | $15.13 | $15.20 | $15.13 | $15.19 | $11.24 | 181,495 |
| 2018-04-09 | $15.08 | $15.20 | $15.06 | $15.15 | $11.21 | 235,513 |
| 2018-04-06 | $14.98 | $15.08 | $14.98 | $15.04 | $11.13 | 431,752 |
| 2018-04-05 | $14.87 | $14.97 | $14.84 | $14.97 | $11.08 | 123,684 |
| 2018-04-04 | $14.89 | $14.89 | $14.84 | $14.84 | $10.98 | 131,883 |
| 2018-04-03 | $14.88 | $14.92 | $14.86 | $14.88 | $11.01 | 124,890 |
| 2018-04-02 | $14.99 | $14.99 | $14.88 | $14.88 | $11.01 | 95,250 |
| 2018-03-29 | $14.97 | $14.99 | $14.88 | $14.95 | $11.06 | 147,854 |
| 2018-03-28 | $14.85 | $14.96 | $14.81 | $14.93 | $11.05 | 111,087 |
| 2018-03-27 | $14.88 | $14.89 | $14.80 | $14.82 | $10.97 | 100,589 |
| 2018-03-26 | $14.78 | $14.87 | $14.78 | $14.83 | $10.97 | 90,538 |
| 2018-03-23 | $14.78 | $14.78 | $14.73 | $14.74 | $10.91 | 134,640 |
| 2018-03-22 | $14.72 | $14.75 | $14.70 | $14.70 | $10.88 | 89,270 |
| 2018-03-21 | $14.77 | $14.77 | $14.71 | $14.75 | $10.91 | 63,204 |
| 2018-03-20 | $14.78 | $14.84 | $14.78 | $14.81 | $10.91 | 130,971 |
| 2018-03-19 | $14.90 | $14.92 | $14.82 | $14.85 | $10.94 | 101,201 |
| 2018-03-16 | $14.87 | $14.93 | $14.86 | $14.88 | $10.96 | 71,726 |
| 2018-03-15 | $14.85 | $14.93 | $14.84 | $14.88 | $10.96 | 87,421 |
| 2018-03-14 | $14.83 | $14.86 | $14.80 | $14.86 | $10.94 | 107,570 |
| 2018-03-13 | $14.84 | $14.87 | $14.80 | $14.81 | $10.91 | 70,492 |
| 2018-03-12 | $14.83 | $14.88 | $14.79 | $14.82 | $10.91 | 74,821 |
| 2018-03-09 | $14.82 | $14.87 | $14.81 | $14.84 | $10.93 | 74,939 |
| 2018-03-08 | $14.74 | $14.83 | $14.74 | $14.78 | $10.88 | 154,528 |
| 2018-03-07 | $14.72 | $14.75 | $14.68 | $14.71 | $10.83 | 145,240 |
| 2018-03-06 | $14.70 | $14.75 | $14.67 | $14.74 | $10.86 | 66,058 |
| 2018-03-05 | $14.68 | $14.70 | $14.65 | $14.67 | $10.80 | 112,263 |
| 2018-03-02 | $14.70 | $14.70 | $14.64 | $14.64 | $10.78 | 89,469 |
| 2018-03-01 | $14.66 | $14.75 | $14.63 | $14.70 | $10.83 | 185,117 |
| 2018-02-28 | $14.64 | $14.67 | $14.60 | $14.65 | $10.79 | 104,410 |
| 2018-02-27 | $14.65 | $14.65 | $14.55 | $14.62 | $10.77 | 76,571 |
| 2018-02-26 | $14.62 | $14.64 | $14.60 | $14.63 | $10.77 | 90,423 |
| 2018-02-23 | $14.62 | $14.63 | $14.59 | $14.59 | $10.74 | 76,046 |
| 2018-02-22 | $14.59 | $14.61 | $14.58 | $14.61 | $10.76 | 51,397 |
| 2018-02-21 | $14.50 | $14.59 | $14.50 | $14.59 | $10.74 | 71,358 |
| 2018-02-20 | $14.52 | $14.57 | $14.43 | $14.51 | $10.69 | 112,295 |
| 2018-02-16 | $14.59 | $14.62 | $14.57 | $14.62 | $10.72 | 105,509 |
| 2018-02-15 | $14.57 | $14.62 | $14.51 | $14.59 | $10.69 | 87,853 |
| 2018-02-14 | $14.48 | $14.55 | $14.47 | $14.55 | $10.66 | 117,381 |
| 2018-02-13 | $14.47 | $14.50 | $14.44 | $14.49 | $10.62 | 98,880 |
| 2018-02-12 | $14.38 | $14.49 | $14.38 | $14.48 | $10.61 | 81,717 |
| 2018-02-09 | $14.44 | $14.46 | $14.27 | $14.36 | $10.52 | 197,584 |
| 2018-02-08 | $14.47 | $14.49 | $14.45 | $14.45 | $10.59 | 156,396 |
| 2018-02-07 | $14.40 | $14.53 | $14.40 | $14.49 | $10.62 | 131,103 |
| 2018-02-06 | $14.33 | $14.51 | $14.28 | $14.41 | $10.56 | 221,221 |
| 2018-02-05 | $14.48 | $14.56 | $14.41 | $14.46 | $10.60 | 169,785 |
| 2018-02-02 | $14.45 | $14.52 | $14.45 | $14.51 | $10.63 | 144,430 |
| 2018-02-01 | $14.42 | $14.49 | $14.42 | $14.48 | $10.61 | 68,052 |
| 2018-01-31 | $14.44 | $14.49 | $14.42 | $14.43 | $10.58 | 122,355 |
| 2018-01-30 | $14.49 | $14.50 | $14.41 | $14.42 | $10.57 | 218,430 |
| 2018-01-29 | $14.57 | $14.57 | $14.51 | $14.53 | $10.65 | 120,614 |
| 2018-01-26 | $14.55 | $14.56 | $14.51 | $14.55 | $10.66 | 92,928 |
| 2018-01-25 | $14.56 | $14.57 | $14.52 | $14.52 | $10.64 | 130,862 |
| 2018-01-24 | $14.50 | $14.55 | $14.48 | $14.54 | $10.66 | 194,936 |
| 2018-01-23 | $14.45 | $14.49 | $14.45 | $14.48 | $10.61 | 94,731 |
| 2018-01-22 | $14.35 | $14.44 | $14.34 | $14.43 | $10.58 | 109,639 |
| 2018-01-19 | $14.37 | $14.38 | $14.31 | $14.34 | $10.51 | 110,038 |
| 2018-01-18 | $14.42 | $14.42 | $14.33 | $14.37 | $10.53 | 176,864 |
| 2018-01-17 | $14.40 | $14.42 | $14.39 | $14.42 | $10.57 | 126,367 |
| 2018-01-16 | $14.37 | $14.40 | $14.33 | $14.40 | $10.55 | 100,346 |
| 2018-01-12 | $14.27 | $14.36 | $14.27 | $14.33 | $10.50 | 191,142 |
| 2018-01-11 | $14.22 | $14.32 | $14.22 | $14.28 | $10.47 | 167,194 |
| 2018-01-10 | $14.28 | $14.32 | $14.20 | $14.24 | $10.44 | 139,843 |
| 2018-01-09 | $14.28 | $14.31 | $14.24 | $14.28 | $10.47 | 351,561 |
| 2018-01-08 | $14.38 | $14.43 | $14.30 | $14.30 | $10.48 | 155,477 |
| 2018-01-05 | $14.40 | $14.43 | $14.35 | $14.35 | $10.52 | 101,836 |
| 2018-01-04 | $14.46 | $14.46 | $14.41 | $14.42 | $10.57 | 77,774 |
| 2018-01-03 | $14.35 | $14.46 | $14.35 | $14.43 | $10.58 | 119,846 |
| 2018-01-02 | $14.32 | $14.41 | $14.30 | $14.37 | $10.53 | 113,754 |
| 2017-12-29 | $14.28 | $14.36 | $14.25 | $14.33 | $10.50 | 320,061 |
| 2017-12-28 | $14.31 | $14.32 | $14.25 | $14.28 | $10.47 | 103,887 |
| 2017-12-27 | $14.32 | $14.32 | $14.24 | $14.26 | $10.45 | 161,736 |
| 2017-12-26 | $14.43 | $14.43 | $14.32 | $14.35 | $10.47 | 147,551 |
| 2017-12-22 | $14.32 | $14.38 | $14.29 | $14.38 | $10.49 | 248,598 |
| 2017-12-21 | $14.35 | $14.41 | $14.29 | $14.29 | $10.42 | 128,476 |
| 2017-12-20 | $14.45 | $14.47 | $14.38 | $14.43 | $10.48 | 169,690 |
| 2017-12-19 | $14.40 | $14.45 | $14.35 | $14.45 | $10.49 | 247,212 |
| 2017-12-18 | $14.48 | $14.48 | $14.40 | $14.40 | $10.46 | 118,703 |
| 2017-12-15 | $14.48 | $14.48 | $14.40 | $14.46 | $10.50 | 144,657 |
| 2017-12-14 | $14.44 | $14.46 | $14.42 | $14.46 | $10.50 | 239,332 |
| 2017-12-13 | $14.48 | $14.48 | $14.42 | $14.47 | $10.51 | 173,119 |
| 2017-12-12 | $14.45 | $14.47 | $14.44 | $14.44 | $10.48 | 171,626 |
| 2017-12-11 | $14.45 | $14.47 | $14.42 | $14.47 | $10.51 | 374,780 |
| 2017-12-08 | $14.47 | $14.47 | $14.44 | $14.44 | $10.48 | 251,823 |
| 2017-12-07 | $14.42 | $14.48 | $14.42 | $14.48 | $10.51 | 138,722 |
| 2017-12-06 | $14.37 | $14.47 | $14.34 | $14.47 | $10.51 | 266,234 |
| 2017-12-05 | $14.30 | $14.38 | $14.28 | $14.35 | $10.42 | 244,056 |
| 2017-12-04 | $14.32 | $14.33 | $14.19 | $14.30 | $10.38 | 146,744 |
| 2017-12-01 | $14.28 | $14.28 | $14.23 | $14.28 | $10.37 | 144,302 |
| 2017-11-30 | $14.20 | $14.26 | $14.20 | $14.26 | $10.35 | 185,950 |
| 2017-11-29 | $14.17 | $14.21 | $14.15 | $14.21 | $10.32 | 125,909 |
| 2017-11-28 | $14.09 | $14.18 | $14.09 | $14.18 | $10.30 | 100,846 |
| 2017-11-27 | $14.20 | $14.22 | $14.07 | $14.09 | $10.23 | 179,505 |
| 2017-11-24 | $14.18 | $14.19 | $14.08 | $14.18 | $10.30 | 42,648 |
| 2017-11-22 | $14.08 | $14.16 | $14.08 | $14.09 | $10.23 | 84,405 |
| 2017-11-21 | $14.12 | $14.13 | $14.09 | $14.09 | $10.23 | 147,805 |
| 2017-11-20 | $14.17 | $14.20 | $14.15 | $14.17 | $10.24 | 142,032 |
| 2017-11-17 | $14.14 | $14.19 | $14.14 | $14.17 | $10.24 | 147,543 |
| 2017-11-16 | $14.12 | $14.18 | $14.10 | $14.15 | $10.22 | 240,490 |
| 2017-11-15 | $14.04 | $14.09 | $14.03 | $14.05 | $10.15 | 204,822 |
| 2017-11-14 | $14.20 | $14.21 | $14.04 | $14.06 | $10.16 | 255,991 |
| 2017-11-13 | $14.25 | $14.28 | $14.12 | $14.14 | $10.22 | 185,814 |
| 2017-11-10 | $14.38 | $14.38 | $14.14 | $14.27 | $10.31 | 186,728 |
| 2017-11-09 | $14.35 | $14.39 | $14.30 | $14.39 | $10.40 | 130,607 |
| 2017-11-08 | $14.37 | $14.40 | $14.35 | $14.36 | $10.38 | 96,168 |
| 2017-11-07 | $14.38 | $14.44 | $14.36 | $14.36 | $10.38 | 121,571 |
| 2017-11-06 | $14.36 | $14.44 | $14.36 | $14.44 | $10.43 | 173,558 |
| 2017-11-03 | $14.40 | $14.40 | $14.33 | $14.36 | $10.38 | 201,577 |
| 2017-11-02 | $14.47 | $14.48 | $14.38 | $14.41 | $10.41 | 107,656 |
| 2017-11-01 | $14.50 | $14.50 | $14.47 | $14.47 | $10.45 | 62,843 |
| 2017-10-31 | $14.50 | $14.53 | $14.45 | $14.49 | $10.47 | 88,309 |
| 2017-10-30 | $14.48 | $14.58 | $14.47 | $14.48 | $10.46 | 72,103 |
| 2017-10-27 | $14.49 | $14.55 | $14.49 | $14.50 | $10.48 | 65,069 |
| 2017-10-26 | $14.54 | $14.55 | $14.47 | $14.49 | $10.47 | 87,720 |
| 2017-10-25 | $14.59 | $14.61 | $14.47 | $14.50 | $10.48 | 101,939 |
| 2017-10-24 | $14.60 | $14.62 | $14.58 | $14.59 | $10.54 | 79,798 |
| 2017-10-23 | $14.61 | $14.63 | $14.55 | $14.60 | $10.55 | 79,284 |
| 2017-10-20 | $14.61 | $14.70 | $14.59 | $14.64 | $10.53 | 64,882 |
| 2017-10-19 | $14.66 | $14.66 | $14.55 | $14.62 | $10.51 | 68,414 |
| 2017-10-18 | $14.64 | $14.66 | $14.58 | $14.63 | $10.52 | 84,347 |
| 2017-10-17 | $14.67 | $14.67 | $14.61 | $14.64 | $10.53 | 43,407 |
| 2017-10-16 | $14.69 | $14.69 | $14.60 | $14.67 | $10.55 | 90,779 |
| 2017-10-13 | $14.61 | $14.66 | $14.61 | $14.64 | $10.53 | 25,295 |
| 2017-10-12 | $14.60 | $14.68 | $14.60 | $14.60 | $10.50 | 55,157 |
| 2017-10-11 | $14.65 | $14.65 | $14.60 | $14.62 | $10.51 | 57,501 |
| 2017-10-10 | $14.61 | $14.68 | $14.58 | $14.64 | $10.53 | 69,218 |
| 2017-10-09 | $14.59 | $14.62 | $14.54 | $14.58 | $10.49 | 75,363 |
| 2017-10-06 | $14.66 | $14.66 | $14.56 | $14.62 | $10.51 | 54,571 |
| 2017-10-05 | $14.68 | $14.68 | $14.55 | $14.61 | $10.51 | 96,114 |
| 2017-10-04 | $14.64 | $14.65 | $14.60 | $14.62 | $10.51 | 35,607 |
| 2017-10-03 | $14.65 | $14.67 | $14.60 | $14.65 | $10.54 | 127,648 |
| 2017-10-02 | $14.65 | $14.65 | $14.59 | $14.63 | $10.52 | 59,472 |
| 2017-09-29 | $14.64 | $14.65 | $14.57 | $14.62 | $10.51 | 86,755 |
| 2017-09-28 | $14.50 | $14.60 | $14.48 | $14.60 | $10.50 | 101,050 |
| 2017-09-27 | $14.53 | $14.56 | $14.50 | $14.51 | $10.44 | 98,006 |
| 2017-09-26 | $14.53 | $14.54 | $14.46 | $14.50 | $10.43 | 74,968 |
| 2017-09-25 | $14.56 | $14.56 | $14.44 | $14.54 | $10.46 | 127,384 |
| 2017-09-22 | $14.48 | $14.55 | $14.40 | $14.54 | $10.46 | 125,723 |
| 2017-09-21 | $14.40 | $14.50 | $14.40 | $14.42 | $10.37 | 92,460 |
| 2017-09-20 | $14.52 | $14.55 | $14.48 | $14.49 | $10.37 | 115,744 |
| 2017-09-19 | $14.61 | $14.61 | $14.52 | $14.52 | $10.39 | 78,825 |
| 2017-09-18 | $14.67 | $14.67 | $14.56 | $14.58 | $10.44 | 66,937 |
| 2017-09-15 | $14.64 | $14.64 | $14.58 | $14.61 | $10.46 | 76,464 |
| 2017-09-14 | $14.60 | $14.63 | $14.58 | $14.59 | $10.44 | 55,692 |
| 2017-09-13 | $14.62 | $14.63 | $14.60 | $14.62 | $10.46 | 44,918 |
| 2017-09-12 | $14.64 | $14.65 | $14.57 | $14.60 | $10.45 | 107,762 |
| 2017-09-11 | $14.65 | $14.65 | $14.61 | $14.64 | $10.48 | 73,259 |
| 2017-09-08 | $14.63 | $14.65 | $14.58 | $14.58 | $10.44 | 77,776 |
| 2017-09-07 | $14.58 | $14.66 | $14.58 | $14.66 | $10.49 | 68,585 |
| 2017-09-06 | $14.53 | $14.60 | $14.53 | $14.58 | $10.44 | 159,624 |
| 2017-09-05 | $14.63 | $14.63 | $14.47 | $14.53 | $10.40 | 113,946 |
| 2017-09-01 | $14.69 | $14.69 | $14.62 | $14.64 | $10.48 | 124,292 |
| 2017-08-31 | $14.71 | $14.71 | $14.60 | $14.68 | $10.51 | 235,512 |
| 2017-08-30 | $14.71 | $14.71 | $14.64 | $14.69 | $10.51 | 88,615 |
| 2017-08-29 | $14.73 | $14.75 | $14.69 | $14.71 | $10.53 | 51,028 |
| 2017-08-28 | $14.72 | $14.76 | $14.62 | $14.76 | $10.56 | 136,622 |
| 2017-08-25 | $14.75 | $14.76 | $14.68 | $14.72 | $10.54 | 62,751 |
| 2017-08-24 | $14.73 | $14.77 | $14.70 | $14.74 | $10.55 | 80,740 |
| 2017-08-23 | $14.71 | $14.78 | $14.67 | $14.74 | $10.55 | 126,146 |
| 2017-08-22 | $14.85 | $14.85 | $14.69 | $14.70 | $10.52 | 167,719 |
| 2017-08-21 | $14.90 | $14.90 | $14.80 | $14.84 | $10.57 | 54,879 |
| 2017-08-18 | $14.83 | $14.87 | $14.81 | $14.85 | $10.58 | 56,744 |
| 2017-08-17 | $14.95 | $14.95 | $14.81 | $14.81 | $10.55 | 56,512 |
| 2017-08-16 | $14.93 | $14.94 | $14.88 | $14.90 | $10.62 | 44,607 |
| 2017-08-15 | $14.96 | $14.98 | $14.87 | $14.87 | $10.59 | 66,217 |
| 2017-08-14 | $14.99 | $15.01 | $14.90 | $14.93 | $10.64 | 55,087 |
| 2017-08-11 | $14.70 | $14.98 | $14.70 | $14.98 | $10.67 | 157,873 |
| 2017-08-10 | $15.00 | $15.00 | $14.80 | $14.82 | $10.56 | 90,430 |
| 2017-08-09 | $15.06 | $15.15 | $14.93 | $15.02 | $10.70 | 139,832 |
| 2017-08-08 | $15.11 | $15.14 | $15.08 | $15.08 | $10.74 | 41,550 |
| 2017-08-07 | $15.11 | $15.18 | $15.11 | $15.11 | $10.76 | 62,986 |
| 2017-08-04 | $15.14 | $15.17 | $15.11 | $15.11 | $10.76 | 40,156 |
| 2017-08-03 | $15.12 | $15.23 | $15.12 | $15.14 | $10.79 | 53,104 |
| 2017-08-02 | $15.23 | $15.28 | $15.11 | $15.12 | $10.77 | 118,457 |
| 2017-08-01 | $15.26 | $15.32 | $15.23 | $15.23 | $10.85 | 81,089 |
| 2017-07-31 | $15.28 | $15.33 | $15.21 | $15.28 | $10.89 | 82,716 |
| 2017-07-28 | $15.26 | $15.29 | $15.23 | $15.27 | $10.88 | 98,358 |
| 2017-07-27 | $15.28 | $15.29 | $15.20 | $15.28 | $10.89 | 190,482 |
| 2017-07-26 | $15.18 | $15.27 | $15.13 | $15.27 | $10.88 | 63,805 |
| 2017-07-25 | $15.02 | $15.19 | $15.02 | $15.19 | $10.82 | 71,659 |
| 2017-07-24 | $15.13 | $15.14 | $15.02 | $15.03 | $10.71 | 42,594 |
| 2017-07-21 | $15.17 | $15.21 | $15.09 | $15.13 | $10.78 | 83,355 |
| 2017-07-20 | $15.23 | $15.27 | $15.12 | $15.16 | $10.80 | 62,796 |
| 2017-07-19 | $15.28 | $15.31 | $15.24 | $15.27 | $10.83 | 61,436 |
| 2017-07-18 | $15.28 | $15.30 | $15.21 | $15.28 | $10.84 | 65,983 |
| 2017-07-17 | $15.24 | $15.27 | $15.18 | $15.26 | $10.82 | 39,816 |
| 2017-07-14 | $15.23 | $15.30 | $15.18 | $15.24 | $10.81 | 69,758 |
| 2017-07-13 | $15.28 | $15.28 | $15.21 | $15.25 | $10.82 | 54,932 |
| 2017-07-12 | $15.16 | $15.26 | $15.14 | $15.22 | $10.79 | 90,471 |
| 2017-07-11 | $15.09 | $15.20 | $15.09 | $15.14 | $10.74 | 50,396 |
| 2017-07-10 | $15.10 | $15.17 | $15.09 | $15.13 | $10.73 | 56,100 |
| 2017-07-07 | $15.14 | $15.17 | $15.04 | $15.17 | $10.76 | 35,575 |
| 2017-07-06 | $15.13 | $15.13 | $15.05 | $15.09 | $10.70 | 69,929 |
| 2017-07-05 | $15.22 | $15.22 | $15.09 | $15.12 | $10.72 | 48,079 |
| 2017-07-03 | $15.20 | $15.25 | $15.15 | $15.25 | $10.82 | 40,433 |
| 2017-06-30 | $14.97 | $15.15 | $14.95 | $15.14 | $10.74 | 96,138 |
| 2017-06-29 | $14.99 | $14.99 | $14.88 | $14.95 | $10.60 | 72,479 |
| 2017-06-28 | $14.91 | $14.98 | $14.84 | $14.96 | $10.61 | 84,245 |
| 2017-06-27 | $14.88 | $14.93 | $14.81 | $14.89 | $10.56 | 76,164 |
| 2017-06-26 | $15.12 | $15.16 | $14.84 | $14.88 | $10.55 | 130,558 |
| 2017-06-23 | $15.00 | $15.12 | $14.97 | $15.11 | $10.72 | 49,152 |
| 2017-06-22 | $15.23 | $15.23 | $14.96 | $15.04 | $10.67 | 102,643 |
| 2017-06-21 | $15.18 | $15.21 | $15.15 | $15.17 | $10.76 | 72,211 |
| 2017-06-20 | $15.17 | $15.27 | $15.17 | $15.25 | $10.77 | 87,974 |
| 2017-06-19 | $15.23 | $15.23 | $15.17 | $15.19 | $10.72 | 45,498 |
| 2017-06-16 | $15.28 | $15.28 | $15.17 | $15.20 | $10.73 | 43,839 |
| 2017-06-15 | $15.28 | $15.28 | $15.15 | $15.22 | $10.74 | 86,906 |
| 2017-06-14 | $15.22 | $15.24 | $15.18 | $15.20 | $10.73 | 64,131 |
| 2017-06-13 | $15.21 | $15.29 | $15.19 | $15.26 | $10.77 | 54,242 |
| 2017-06-12 | $15.28 | $15.28 | $15.20 | $15.23 | $10.75 | 82,300 |
| 2017-06-09 | $15.19 | $15.28 | $15.19 | $15.22 | $10.74 | 45,165 |
| 2017-06-08 | $15.16 | $15.25 | $15.13 | $15.23 | $10.75 | 64,138 |
| 2017-06-07 | $15.29 | $15.29 | $15.13 | $15.19 | $10.72 | 43,811 |
| 2017-06-06 | $15.18 | $15.23 | $15.12 | $15.23 | $10.75 | 51,794 |
| 2017-06-05 | $15.12 | $15.18 | $15.10 | $15.18 | $10.72 | 71,398 |
| 2017-06-02 | $15.21 | $15.21 | $15.07 | $15.10 | $10.66 | 53,649 |
| 2017-06-01 | $15.23 | $15.23 | $15.11 | $15.13 | $10.68 | 92,211 |
| 2017-05-31 | $15.26 | $15.28 | $15.15 | $15.15 | $10.70 | 93,880 |
| 2017-05-30 | $15.22 | $15.26 | $15.16 | $15.26 | $10.77 | 57,167 |
| 2017-05-26 | $15.20 | $15.25 | $15.20 | $15.23 | $10.75 | 40,852 |
| 2017-05-25 | $15.14 | $15.21 | $15.14 | $15.21 | $10.74 | 67,031 |
| 2017-05-24 | $15.18 | $15.18 | $15.09 | $15.10 | $10.66 | 115,562 |
| 2017-05-23 | $15.16 | $15.23 | $15.14 | $15.20 | $10.73 | 105,388 |
| 2017-05-22 | $15.21 | $15.21 | $15.08 | $15.13 | $10.68 | 75,790 |
| 2017-05-19 | $15.18 | $15.23 | $15.15 | $15.17 | $10.66 | 64,619 |
| 2017-05-18 | $15.10 | $15.18 | $15.07 | $15.18 | $10.67 | 58,410 |
| 2017-05-17 | $15.25 | $15.25 | $15.09 | $15.10 | $10.61 | 85,496 |
| 2017-05-16 | $15.23 | $15.25 | $15.18 | $15.24 | $10.71 | 72,972 |
| 2017-05-15 | $15.25 | $15.25 | $15.15 | $15.20 | $10.68 | 89,501 |
| 2017-05-12 | $15.10 | $15.21 | $15.10 | $15.20 | $10.68 | 101,041 |
| 2017-05-11 | $15.13 | $15.17 | $15.10 | $15.11 | $10.62 | 70,680 |
| 2017-05-10 | $15.02 | $15.14 | $15.02 | $15.14 | $10.64 | 89,285 |
| 2017-05-09 | $15.03 | $15.07 | $15.01 | $15.01 | $10.55 | 66,331 |
| 2017-05-08 | $15.04 | $15.08 | $14.98 | $15.00 | $10.54 | 82,506 |
| 2017-05-05 | $15.07 | $15.12 | $14.95 | $14.98 | $10.53 | 150,052 |
| 2017-05-04 | $15.12 | $15.13 | $15.01 | $15.04 | $10.57 | 46,903 |
| 2017-05-03 | $15.10 | $15.14 | $15.05 | $15.14 | $10.64 | 64,518 |
| 2017-05-02 | $15.13 | $15.16 | $15.09 | $15.09 | $10.60 | 98,942 |
| 2017-05-01 | $15.16 | $15.20 | $15.13 | $15.13 | $10.63 | 79,252 |
| 2017-04-28 | $15.17 | $15.20 | $15.09 | $15.16 | $10.65 | 73,550 |
| 2017-04-27 | $15.17 | $15.20 | $15.12 | $15.20 | $10.68 | 43,822 |
| 2017-04-26 | $15.14 | $15.18 | $15.12 | $15.14 | $10.64 | 47,691 |
| 2017-04-25 | $15.11 | $15.16 | $15.08 | $15.15 | $10.65 | 96,865 |
| 2017-04-24 | $15.10 | $15.15 | $15.07 | $15.09 | $10.60 | 62,647 |
| 2017-04-21 | $15.09 | $15.09 | $15.03 | $15.06 | $10.58 | 67,712 |
| 2017-04-20 | $15.03 | $15.06 | $15.00 | $15.05 | $10.58 | 69,576 |
| 2017-04-19 | $15.03 | $15.08 | $14.96 | $14.99 | $10.53 | 95,007 |
| 2017-04-18 | $15.04 | $15.08 | $15.03 | $15.05 | $10.53 | 82,578 |
| 2017-04-17 | $15.06 | $15.09 | $14.99 | $14.99 | $10.49 | 92,172 |
| 2017-04-13 | $15.13 | $15.17 | $15.06 | $15.06 | $10.54 | 60,796 |
| 2017-04-12 | $15.15 | $15.17 | $15.11 | $15.14 | $10.59 | 109,909 |
| 2017-04-11 | $15.10 | $15.15 | $15.07 | $15.14 | $10.59 | 80,819 |
| 2017-04-10 | $15.06 | $15.12 | $15.05 | $15.10 | $10.56 | 87,883 |
| 2017-04-07 | $15.03 | $15.11 | $15.02 | $15.04 | $10.52 | 128,407 |
| 2017-04-06 | $15.07 | $15.12 | $14.97 | $15.04 | $10.52 | 134,007 |
| 2017-04-05 | $15.10 | $15.19 | $15.04 | $15.06 | $10.54 | 168,344 |
| 2017-04-04 | $15.13 | $15.14 | $15.06 | $15.09 | $10.56 | 109,998 |
| 2017-04-03 | $15.14 | $15.18 | $15.09 | $15.14 | $10.59 | 97,486 |
| 2017-03-31 | $15.19 | $15.22 | $15.12 | $15.14 | $10.59 | 125,040 |
| 2017-03-30 | $15.25 | $15.29 | $15.09 | $15.14 | $10.59 | 122,032 |
| 2017-03-29 | $15.29 | $15.33 | $15.26 | $15.26 | $10.68 | 63,676 |
| 2017-03-28 | $15.24 | $15.30 | $15.23 | $15.30 | $10.70 | 111,366 |
| 2017-03-27 | $15.21 | $15.25 | $15.18 | $15.22 | $10.65 | 132,548 |
| 2017-03-24 | $15.20 | $15.26 | $15.18 | $15.25 | $10.67 | 158,690 |
| 2017-03-23 | $15.12 | $15.22 | $15.08 | $15.18 | $10.62 | 136,073 |
| 2017-03-22 | $15.04 | $15.09 | $15.04 | $15.08 | $10.55 | 88,408 |
| 2017-03-21 | $15.27 | $15.30 | $15.08 | $15.14 | $10.55 | 122,792 |
| 2017-03-20 | $15.28 | $15.30 | $15.23 | $15.26 | $10.63 | 83,538 |
| 2017-03-17 | $15.24 | $15.28 | $15.21 | $15.28 | $10.64 | 59,304 |
| 2017-03-16 | $15.21 | $15.23 | $15.15 | $15.21 | $10.59 | 103,952 |
| 2017-03-15 | $15.07 | $15.16 | $15.03 | $15.15 | $10.55 | 107,823 |
| 2017-03-14 | $15.11 | $15.14 | $15.01 | $15.01 | $10.46 | 114,185 |
| 2017-03-13 | $15.21 | $15.21 | $15.14 | $15.14 | $10.55 | 155,984 |
| 2017-03-10 | $15.09 | $15.15 | $15.09 | $15.13 | $10.54 | 114,437 |
| 2017-03-09 | $15.20 | $15.20 | $15.01 | $15.05 | $10.48 | 141,984 |
| 2017-03-08 | $15.29 | $15.31 | $15.15 | $15.23 | $10.56 | 190,622 |
| 2017-03-07 | $15.31 | $15.31 | $15.26 | $15.29 | $10.60 | 80,158 |
| 2017-03-06 | $15.34 | $15.34 | $15.30 | $15.34 | $10.64 | 112,930 |
| 2017-03-03 | $15.25 | $15.35 | $15.25 | $15.35 | $10.64 | 88,986 |
| 2017-03-02 | $15.39 | $15.40 | $15.19 | $15.20 | $10.54 | 205,767 |
| 2017-03-01 | $15.35 | $15.40 | $15.32 | $15.40 | $10.68 | 115,142 |
| 2017-02-28 | $15.31 | $15.34 | $15.23 | $15.30 | $10.61 | 116,111 |
| 2017-02-27 | $15.25 | $15.30 | $15.23 | $15.30 | $10.61 | 103,315 |
| 2017-02-24 | $15.23 | $15.28 | $15.23 | $15.25 | $10.58 | 86,078 |
| 2017-02-23 | $15.30 | $15.36 | $15.26 | $15.29 | $10.60 | 171,207 |
| 2017-02-22 | $15.26 | $15.30 | $15.22 | $15.28 | $10.60 | 139,405 |
| 2017-02-21 | $15.14 | $15.23 | $15.09 | $15.23 | $10.56 | 121,011 |
| 2017-02-17 | $15.16 | $15.16 | $15.07 | $15.09 | $10.46 | 178,134 |
| 2017-02-16 | $15.24 | $15.27 | $15.09 | $15.11 | $10.48 | 217,301 |
| 2017-02-15 | $15.36 | $15.38 | $15.27 | $15.30 | $10.56 | 130,093 |
| 2017-02-14 | $15.25 | $15.34 | $15.22 | $15.33 | $10.58 | 105,757 |
| 2017-02-13 | $15.30 | $15.34 | $15.21 | $15.22 | $10.51 | 176,490 |
| 2017-02-10 | $15.35 | $15.38 | $15.33 | $15.38 | $10.62 | 90,603 |
| 2017-02-09 | $15.30 | $15.31 | $15.23 | $15.30 | $10.56 | 105,165 |
| 2017-02-08 | $15.25 | $15.29 | $15.23 | $15.25 | $10.53 | 100,999 |
| 2017-02-07 | $15.30 | $15.30 | $15.19 | $15.23 | $10.51 | 126,295 |
| 2017-02-06 | $15.42 | $15.42 | $15.20 | $15.24 | $10.52 | 186,041 |
| 2017-02-03 | $15.44 | $15.45 | $15.37 | $15.42 | $10.64 | 197,441 |
| 2017-02-02 | $15.33 | $15.39 | $15.28 | $15.38 | $10.62 | 173,242 |
| 2017-02-01 | $15.20 | $15.33 | $15.19 | $15.33 | $10.58 | 265,089 |
| 2017-01-31 | $15.18 | $15.20 | $15.14 | $15.19 | $10.48 | 131,926 |
| 2017-01-30 | $15.13 | $15.17 | $15.11 | $15.15 | $10.46 | 105,588 |
| 2017-01-27 | $15.08 | $15.12 | $15.03 | $15.10 | $10.42 | 124,151 |
| 2017-01-26 | $15.03 | $15.10 | $15.03 | $15.07 | $10.40 | 144,989 |
| 2017-01-25 | $15.06 | $15.13 | $15.01 | $15.02 | $10.37 | 336,441 |
| 2017-01-24 | $15.03 | $15.08 | $14.98 | $14.99 | $10.35 | 275,867 |
| 2017-01-23 | $15.03 | $15.15 | $14.95 | $14.98 | $10.34 | 237,250 |
| 2017-01-20 | $15.20 | $15.22 | $14.98 | $14.98 | $10.34 | 205,147 |
| 2017-01-19 | $15.18 | $15.20 | $15.14 | $15.18 | $10.48 | 122,359 |
| 2017-01-18 | $15.20 | $15.20 | $15.16 | $15.17 | $10.47 | 157,941 |
| 2017-01-17 | $15.14 | $15.35 | $15.11 | $15.19 | $10.48 | 156,081 |
| 2017-01-13 | $15.16 | $15.18 | $15.10 | $15.10 | $10.42 | 166,212 |
| 2017-01-12 | $15.15 | $15.19 | $15.13 | $15.13 | $10.44 | 158,874 |
| 2017-01-11 | $15.12 | $15.15 | $15.09 | $15.15 | $10.46 | 153,836 |
| 2017-01-10 | $15.11 | $15.12 | $15.07 | $15.11 | $10.43 | 135,513 |
| 2017-01-09 | $15.09 | $15.10 | $15.07 | $15.08 | $10.41 | 75,974 |
| 2017-01-06 | $14.99 | $15.09 | $14.97 | $15.08 | $10.41 | 213,116 |
| 2017-01-05 | $15.03 | $15.03 | $14.90 | $14.99 | $10.35 | 197,063 |
| 2017-01-04 | $15.04 | $15.05 | $14.96 | $14.99 | $10.35 | 140,073 |
| 2017-01-03 | $14.92 | $15.00 | $14.90 | $14.99 | $10.35 | 139,215 |
| 2016-12-30 | $14.88 | $14.93 | $14.85 | $14.90 | $10.28 | 205,772 |
| 2016-12-29 | $14.82 | $14.84 | $14.80 | $14.83 | $10.24 | 214,009 |
| 2016-12-28 | $14.82 | $14.85 | $14.76 | $14.80 | $10.22 | 170,297 |
| 2016-12-27 | $14.79 | $14.85 | $14.71 | $14.79 | $10.21 | 141,955 |
| 2016-12-23 | $14.89 | $14.90 | $14.78 | $14.80 | $10.17 | 113,211 |
| 2016-12-22 | $14.87 | $14.90 | $14.81 | $14.88 | $10.22 | 203,408 |
| 2016-12-21 | $14.87 | $14.87 | $14.81 | $14.83 | $10.19 | 244,132 |
| 2016-12-20 | $14.86 | $14.95 | $14.83 | $14.90 | $10.19 | 266,574 |
| 2016-12-19 | $14.70 | $14.80 | $14.70 | $14.78 | $10.10 | 120,376 |
| 2016-12-16 | $14.62 | $14.71 | $14.60 | $14.70 | $10.05 | 218,771 |
| 2016-12-15 | $14.59 | $14.61 | $14.53 | $14.58 | $9.97 | 180,562 |
| 2016-12-14 | $14.64 | $14.64 | $14.55 | $14.56 | $9.95 | 179,768 |
| 2016-12-13 | $14.67 | $14.68 | $14.60 | $14.60 | $9.98 | 235,709 |
| 2016-12-12 | $14.66 | $14.66 | $14.59 | $14.64 | $10.01 | 332,523 |
| 2016-12-09 | $14.60 | $14.65 | $14.56 | $14.61 | $9.99 | 233,537 |
| 2016-12-08 | $14.64 | $14.64 | $14.54 | $14.57 | $9.96 | 144,878 |
| 2016-12-07 | $14.68 | $14.69 | $14.59 | $14.60 | $9.98 | 488,620 |
| 2016-12-06 | $14.67 | $14.68 | $14.55 | $14.62 | $9.99 | 297,427 |
| 2016-12-05 | $14.67 | $14.70 | $14.61 | $14.63 | $10.00 | 103,946 |
| 2016-12-02 | $14.68 | $14.70 | $14.60 | $14.61 | $9.99 | 140,573 |
| 2016-12-01 | $14.74 | $14.74 | $14.61 | $14.61 | $9.99 | 254,445 |
| 2016-11-30 | $14.74 | $14.77 | $14.66 | $14.70 | $10.05 | 242,405 |
| 2016-11-29 | $14.76 | $14.81 | $14.64 | $14.65 | $10.01 | 185,472 |
| 2016-11-28 | $14.88 | $14.91 | $14.76 | $14.76 | $10.09 | 68,418 |
| 2016-11-25 | $14.84 | $14.91 | $14.83 | $14.84 | $10.14 | 854,600 |
| 2016-11-23 | $14.70 | $14.81 | $14.67 | $14.77 | $10.10 | 230,794 |
| 2016-11-22 | $14.85 | $14.85 | $14.69 | $14.70 | $10.05 | 330,260 |
| 2016-11-21 | $14.77 | $14.79 | $14.69 | $14.75 | $10.08 | 295,914 |
| 2016-11-18 | $14.85 | $14.85 | $14.76 | $14.78 | $10.05 | 239,392 |
| 2016-11-17 | $14.85 | $14.85 | $14.77 | $14.79 | $10.06 | 242,986 |
| 2016-11-16 | $14.86 | $14.95 | $14.77 | $14.80 | $10.07 | 246,041 |
| 2016-11-15 | $14.84 | $14.85 | $14.77 | $14.79 | $10.06 | 273,050 |
| 2016-11-14 | $14.77 | $14.97 | $14.69 | $14.74 | $10.02 | 442,832 |
| 2016-11-11 | $14.42 | $14.80 | $14.41 | $14.75 | $10.03 | 326,291 |
| 2016-11-10 | $14.34 | $14.47 | $14.29 | $14.43 | $9.81 | 204,587 |
| 2016-11-09 | $14.26 | $14.39 | $14.26 | $14.28 | $9.71 | 106,118 |
| 2016-11-08 | $14.30 | $14.36 | $14.24 | $14.36 | $9.77 | 101,135 |
| 2016-11-07 | $14.26 | $14.34 | $14.25 | $14.26 | $9.70 | 99,450 |
| 2016-11-04 | $14.22 | $14.25 | $14.17 | $14.22 | $9.67 | 29,213 |
| 2016-11-03 | $14.20 | $14.30 | $14.19 | $14.22 | $9.67 | 26,659 |
| 2016-11-02 | $14.36 | $14.36 | $14.21 | $14.22 | $9.67 | 150,861 |
| 2016-11-01 | $14.44 | $14.47 | $14.35 | $14.40 | $9.79 | 158,253 |
| 2016-10-31 | $14.44 | $14.46 | $14.40 | $14.42 | $9.81 | 131,408 |
| 2016-10-28 | $14.44 | $14.45 | $14.34 | $14.44 | $9.82 | 79,918 |
| 2016-10-27 | $14.50 | $14.50 | $14.43 | $14.43 | $9.81 | 87,739 |
| 2016-10-26 | $14.42 | $14.48 | $14.40 | $14.48 | $9.85 | 154,368 |
| 2016-10-25 | $14.34 | $14.40 | $14.32 | $14.40 | $9.79 | 138,741 |
| 2016-10-24 | $14.17 | $14.34 | $14.17 | $14.28 | $9.71 | 121,174 |
| 2016-10-21 | $14.10 | $14.19 | $14.10 | $14.18 | $9.64 | 53,082 |
| 2016-10-20 | $14.18 | $14.21 | $14.10 | $14.14 | $9.62 | 104,944 |
| 2016-10-19 | $14.17 | $14.24 | $14.13 | $14.24 | $9.63 | 68,484 |
| 2016-10-18 | $14.14 | $14.26 | $14.10 | $14.11 | $9.55 | 138,216 |
| 2016-10-17 | $14.20 | $14.24 | $14.10 | $14.10 | $9.54 | 116,149 |
| 2016-10-14 | $14.23 | $14.24 | $14.20 | $14.23 | $9.63 | 63,595 |
| 2016-10-13 | $14.21 | $14.24 | $14.19 | $14.20 | $9.61 | 80,802 |
| 2016-10-12 | $14.24 | $14.26 | $14.21 | $14.21 | $9.61 | 59,786 |
| 2016-10-11 | $14.29 | $14.29 | $14.15 | $14.22 | $9.62 | 105,854 |
| 2016-10-10 | $14.21 | $14.30 | $14.20 | $14.30 | $9.67 | 71,165 |
| 2016-10-07 | $14.23 | $14.24 | $14.15 | $14.20 | $9.61 | 53,685 |
| 2016-10-06 | $14.26 | $14.26 | $14.16 | $14.20 | $9.61 | 81,367 |
| 2016-10-05 | $14.22 | $14.28 | $14.20 | $14.26 | $9.65 | 110,447 |
| 2016-10-04 | $14.22 | $14.23 | $14.17 | $14.20 | $9.61 | 115,574 |
| 2016-10-03 | $14.23 | $14.23 | $14.18 | $14.19 | $9.60 | 210,916 |
| 2016-09-30 | $14.19 | $14.24 | $14.19 | $14.20 | $9.61 | 122,794 |
| 2016-09-29 | $14.23 | $14.25 | $14.15 | $14.17 | $9.59 | 117,227 |
| 2016-09-28 | $14.23 | $14.29 | $14.20 | $14.22 | $9.62 | 205,670 |
| 2016-09-27 | $14.23 | $14.23 | $14.19 | $14.20 | $9.61 | 177,730 |
| 2016-09-26 | $14.18 | $14.25 | $14.17 | $14.22 | $9.62 | 84,079 |
| 2016-09-23 | $14.21 | $14.29 | $14.19 | $14.21 | $9.61 | 107,022 |
| 2016-09-22 | $14.24 | $14.32 | $14.19 | $14.24 | $9.63 | 103,943 |
| 2016-09-21 | $14.19 | $14.24 | $14.15 | $14.16 | $9.58 | 90,233 |
| 2016-09-20 | $14.20 | $14.28 | $14.15 | $14.22 | $9.57 | 75,540 |
| 2016-09-19 | $14.14 | $14.28 | $14.12 | $14.14 | $9.51 | 48,782 |
| 2016-09-16 | $14.14 | $14.17 | $14.11 | $14.15 | $9.52 | 60,090 |
| 2016-09-15 | $14.13 | $14.18 | $14.09 | $14.12 | $9.50 | 125,665 |
| 2016-09-14 | $14.04 | $14.15 | $14.01 | $14.11 | $9.49 | 102,419 |
| 2016-09-13 | $14.08 | $14.09 | $13.96 | $14.04 | $9.45 | 136,906 |
| 2016-09-12 | $14.08 | $14.11 | $14.03 | $14.08 | $9.47 | 109,492 |
| 2016-09-09 | $14.16 | $14.21 | $14.07 | $14.08 | $9.47 | 93,937 |
| 2016-09-08 | $14.12 | $14.27 | $14.12 | $14.22 | $9.57 | 119,003 |
| 2016-09-07 | $14.04 | $14.12 | $14.04 | $14.12 | $9.50 | 63,313 |
| 2016-09-06 | $14.06 | $14.07 | $14.04 | $14.05 | $9.45 | 67,949 |
| 2016-09-02 | $14.13 | $14.13 | $14.03 | $14.03 | $9.44 | 76,677 |
| 2016-09-01 | $14.06 | $14.10 | $14.05 | $14.08 | $9.47 | 119,588 |
| 2016-08-31 | $14.04 | $14.08 | $14.02 | $14.05 | $9.45 | 119,921 |
| 2016-08-30 | $14.04 | $14.04 | $14.01 | $14.04 | $9.45 | 122,584 |
| 2016-08-29 | $14.05 | $14.08 | $14.03 | $14.08 | $9.47 | 155,219 |
| 2016-08-26 | $14.05 | $14.08 | $14.03 | $14.06 | $9.46 | 73,318 |
| 2016-08-25 | $14.07 | $14.07 | $14.02 | $14.03 | $9.44 | 96,924 |
| 2016-08-24 | $14.09 | $14.09 | $14.03 | $14.06 | $9.46 | 105,711 |
| 2016-08-23 | $14.14 | $14.14 | $14.06 | $14.09 | $9.48 | 134,854 |
| 2016-08-22 | $14.11 | $14.14 | $14.07 | $14.08 | $9.47 | 52,856 |
| 2016-08-19 | $14.19 | $14.19 | $14.11 | $14.15 | $9.47 | 124,614 |
| 2016-08-18 | $14.16 | $14.21 | $14.14 | $14.16 | $9.48 | 123,273 |
| 2016-08-17 | $14.24 | $14.24 | $14.16 | $14.17 | $9.48 | 123,457 |
| 2016-08-16 | $14.22 | $14.24 | $14.18 | $14.19 | $9.50 | 126,052 |
| 2016-08-15 | $14.17 | $14.22 | $14.11 | $14.21 | $9.51 | 123,728 |
| 2016-08-12 | $13.94 | $14.17 | $13.92 | $14.12 | $9.45 | 163,584 |
| 2016-08-11 | $13.92 | $13.97 | $13.89 | $13.94 | $9.33 | 81,409 |
| 2016-08-10 | $13.92 | $13.98 | $13.84 | $13.91 | $9.31 | 91,305 |
| 2016-08-09 | $13.91 | $13.95 | $13.91 | $13.92 | $9.31 | 45,264 |
| 2016-08-08 | $13.92 | $13.95 | $13.91 | $13.93 | $9.32 | 31,712 |
| 2016-08-05 | $13.94 | $13.97 | $13.90 | $13.94 | $9.33 | 56,740 |
| 2016-08-04 | $13.98 | $14.00 | $13.89 | $13.91 | $9.31 | 83,516 |
| 2016-08-03 | $13.83 | $13.96 | $13.81 | $13.96 | $9.34 | 126,411 |
| 2016-08-02 | $13.84 | $13.84 | $13.75 | $13.82 | $9.25 | 147,089 |
| 2016-08-01 | $13.93 | $13.93 | $13.82 | $13.83 | $9.26 | 51,127 |
| 2016-07-29 | $13.89 | $13.92 | $13.85 | $13.90 | $9.30 | 78,118 |
| 2016-07-28 | $13.78 | $13.88 | $13.78 | $13.87 | $9.28 | 88,897 |
| 2016-07-27 | $13.81 | $13.82 | $13.72 | $13.72 | $9.18 | 93,645 |
| 2016-07-26 | $13.72 | $13.79 | $13.69 | $13.77 | $9.22 | 81,671 |
| 2016-07-25 | $13.65 | $13.72 | $13.63 | $13.65 | $9.14 | 64,991 |
| 2016-07-22 | $13.64 | $13.69 | $13.56 | $13.66 | $9.14 | 103,715 |
| 2016-07-21 | $13.60 | $13.66 | $13.60 | $13.63 | $9.12 | 61,245 |
| 2016-07-20 | $13.59 | $13.63 | $13.52 | $13.60 | $9.10 | 269,935 |
| 2016-07-19 | $13.59 | $13.62 | $13.55 | $13.62 | $9.07 | 78,648 |
| 2016-07-18 | $13.55 | $13.65 | $13.53 | $13.54 | $9.01 | 141,448 |
| 2016-07-15 | $13.59 | $13.61 | $13.45 | $13.47 | $8.97 | 95,751 |
| 2016-07-14 | $13.66 | $13.67 | $13.54 | $13.54 | $9.01 | 152,767 |
| 2016-07-13 | $13.64 | $13.71 | $13.56 | $13.59 | $9.05 | 69,758 |
| 2016-07-12 | $13.77 | $13.82 | $13.62 | $13.63 | $9.07 | 89,230 |
| 2016-07-11 | $13.68 | $13.78 | $13.68 | $13.78 | $9.17 | 87,409 |
| 2016-07-08 | $13.73 | $13.74 | $13.68 | $13.68 | $9.11 | 74,900 |
| 2016-07-07 | $13.60 | $13.69 | $13.57 | $13.69 | $9.11 | 87,351 |
| 2016-07-06 | $13.48 | $13.57 | $13.48 | $13.57 | $9.03 | 78,398 |
| 2016-07-05 | $13.51 | $13.51 | $13.39 | $13.51 | $8.99 | 238,510 |
| 2016-07-01 | $13.48 | $13.53 | $13.44 | $13.50 | $8.99 | 94,343 |
| 2016-06-30 | $13.52 | $13.53 | $13.40 | $13.43 | $8.94 | 139,738 |
| 2016-06-29 | $13.42 | $13.54 | $13.38 | $13.49 | $8.98 | 159,253 |
| 2016-06-28 | $13.28 | $13.37 | $13.26 | $13.35 | $8.89 | 69,327 |
| 2016-06-27 | $13.51 | $13.53 | $13.22 | $13.24 | $8.81 | 163,825 |
| 2016-06-24 | $13.54 | $13.74 | $13.42 | $13.46 | $8.96 | 162,466 |
| 2016-06-23 | $13.75 | $13.75 | $13.69 | $13.74 | $9.15 | 51,046 |
| 2016-06-22 | $13.74 | $13.74 | $13.66 | $13.71 | $9.13 | 34,986 |
| 2016-06-21 | $13.65 | $13.74 | $13.59 | $13.71 | $9.13 | 101,934 |
| 2016-06-20 | $13.79 | $13.79 | $13.67 | $13.67 | $9.05 | 53,346 |
| 2016-06-17 | $13.72 | $13.77 | $13.68 | $13.70 | $9.07 | 71,551 |
| 2016-06-16 | $13.64 | $13.79 | $13.58 | $13.76 | $9.11 | 127,592 |
| 2016-06-15 | $13.69 | $13.76 | $13.63 | $13.65 | $9.04 | 125,033 |
| 2016-06-14 | $13.77 | $13.80 | $13.67 | $13.69 | $9.06 | 123,479 |
| 2016-06-13 | $13.97 | $14.01 | $13.77 | $13.77 | $9.12 | 144,808 |
| 2016-06-10 | $13.98 | $13.99 | $13.94 | $13.94 | $9.23 | 50,456 |
| 2016-06-09 | $13.89 | $14.05 | $13.85 | $14.00 | $9.27 | 129,224 |
| 2016-06-08 | $13.93 | $13.97 | $13.86 | $13.87 | $9.18 | 159,431 |
| 2016-06-07 | $13.90 | $13.97 | $13.85 | $13.88 | $9.19 | 231,240 |
| 2016-06-06 | $13.85 | $13.92 | $13.81 | $13.85 | $9.17 | 184,532 |
| 2016-06-03 | $13.72 | $13.81 | $13.72 | $13.81 | $9.14 | 120,863 |
| 2016-06-02 | $13.72 | $13.82 | $13.68 | $13.75 | $9.10 | 276,990 |
| 2016-06-01 | $13.58 | $13.70 | $13.53 | $13.70 | $9.07 | 175,063 |
| 2016-05-31 | $13.44 | $13.63 | $13.42 | $13.56 | $8.98 | 376,304 |
| 2016-05-27 | $13.34 | $13.41 | $13.32 | $13.41 | $8.88 | 58,523 |
| 2016-05-26 | $13.32 | $13.34 | $13.30 | $13.34 | $8.83 | 53,993 |
| 2016-05-25 | $13.25 | $13.32 | $13.24 | $13.32 | $8.82 | 83,007 |
| 2016-05-24 | $13.19 | $13.24 | $13.17 | $13.23 | $8.76 | 74,244 |
| 2016-05-23 | $13.17 | $13.19 | $13.15 | $13.19 | $8.73 | 81,937 |
| 2016-05-20 | $13.12 | $13.16 | $13.11 | $13.15 | $8.70 | 41,001 |
| 2016-05-19 | $13.16 | $13.17 | $13.12 | $13.17 | $8.67 | 62,960 |
| 2016-05-18 | $13.19 | $13.19 | $13.14 | $13.16 | $8.66 | 59,837 |
| 2016-05-17 | $13.24 | $13.24 | $13.14 | $13.19 | $8.68 | 81,369 |
| 2016-05-16 | $13.21 | $13.21 | $13.18 | $13.18 | $8.68 | 68,258 |
| 2016-05-13 | $13.15 | $13.24 | $13.15 | $13.18 | $8.68 | 75,642 |
| 2016-05-12 | $13.22 | $13.22 | $13.15 | $13.15 | $8.66 | 94,750 |
| 2016-05-11 | $13.18 | $13.18 | $13.13 | $13.17 | $8.67 | 56,518 |
| 2016-05-10 | $13.12 | $13.20 | $13.10 | $13.20 | $8.69 | 77,430 |
| 2016-05-09 | $13.18 | $13.18 | $13.09 | $13.11 | $8.63 | 32,109 |
| 2016-05-06 | $13.18 | $13.21 | $13.15 | $13.15 | $8.66 | 61,012 |
| 2016-05-05 | $13.19 | $13.20 | $13.15 | $13.20 | $8.69 | 84,340 |
| 2016-05-04 | $13.17 | $13.19 | $13.11 | $13.16 | $8.66 | 103,372 |
| 2016-05-03 | $13.13 | $13.20 | $13.09 | $13.20 | $8.69 | 142,909 |
| 2016-05-02 | $13.16 | $13.17 | $13.12 | $13.13 | $8.64 | 105,551 |
| 2016-04-29 | $13.17 | $13.21 | $13.13 | $13.17 | $8.67 | 105,126 |
| 2016-04-28 | $13.10 | $13.20 | $13.10 | $13.16 | $8.66 | 84,255 |
| 2016-04-27 | $13.14 | $13.20 | $13.10 | $13.13 | $8.64 | 108,247 |
| 2016-04-26 | $13.13 | $13.17 | $13.13 | $13.16 | $8.66 | 88,472 |
| 2016-04-25 | $13.07 | $13.14 | $13.05 | $13.14 | $8.65 | 90,432 |
| 2016-04-22 | $13.09 | $13.17 | $13.08 | $13.11 | $8.63 | 57,226 |
| 2016-04-21 | $13.07 | $13.11 | $13.07 | $13.09 | $8.62 | 75,820 |
| 2016-04-20 | $13.06 | $13.08 | $13.02 | $13.05 | $8.59 | 69,456 |
| 2016-04-19 | $13.12 | $13.12 | $13.06 | $13.10 | $8.57 | 146,883 |
| 2016-04-18 | $13.09 | $13.10 | $12.98 | $13.10 | $8.57 | 117,785 |
| 2016-04-15 | $13.09 | $13.12 | $13.06 | $13.09 | $8.57 | 83,175 |
| 2016-04-14 | $13.13 | $13.13 | $13.05 | $13.11 | $8.58 | 79,824 |
| 2016-04-13 | $13.11 | $13.12 | $13.08 | $13.09 | $8.57 | 47,711 |
| 2016-04-12 | $13.05 | $13.09 | $13.05 | $13.07 | $8.55 | 65,792 |
| 2016-04-11 | $13.05 | $13.10 | $13.05 | $13.07 | $8.55 | 106,526 |
| 2016-04-08 | $13.08 | $13.11 | $13.05 | $13.06 | $8.55 | 74,590 |
| 2016-04-07 | $13.14 | $13.16 | $13.10 | $13.10 | $8.57 | 43,596 |
| 2016-04-06 | $13.04 | $13.24 | $13.04 | $13.19 | $8.63 | 108,192 |
| 2016-04-05 | $13.04 | $13.08 | $12.98 | $13.03 | $8.53 | 67,486 |
| 2016-04-04 | $13.15 | $13.16 | $13.04 | $13.06 | $8.55 | 52,348 |
| 2016-04-01 | $13.15 | $13.16 | $13.08 | $13.12 | $8.59 | 61,151 |
| 2016-03-31 | $13.06 | $13.17 | $13.05 | $13.16 | $8.61 | 129,567 |
| 2016-03-30 | $12.99 | $13.07 | $12.99 | $13.03 | $8.53 | 97,193 |
| 2016-03-29 | $12.94 | $13.01 | $12.87 | $12.99 | $8.50 | 142,978 |
| 2016-03-28 | $12.94 | $13.05 | $12.92 | $12.92 | $8.46 | 125,141 |
| 2016-03-24 | $12.98 | $13.05 | $12.94 | $12.96 | $8.48 | 108,800 |
| 2016-03-23 | $13.08 | $13.16 | $13.04 | $13.05 | $8.54 | 97,799 |
| 2016-03-22 | $13.13 | $13.25 | $13.07 | $13.10 | $8.57 | 58,593 |
| 2016-03-21 | $13.20 | $13.27 | $13.11 | $13.15 | $8.56 | 167,925 |
| 2016-03-18 | $13.13 | $13.22 | $13.13 | $13.16 | $8.56 | 73,781 |
| 2016-03-17 | $13.13 | $13.17 | $13.08 | $13.13 | $8.55 | 101,777 |
| 2016-03-16 | $13.08 | $13.13 | $13.04 | $13.09 | $8.52 | 228,693 |
| 2016-03-15 | $12.88 | $13.12 | $12.88 | $13.08 | $8.51 | 118,206 |
| 2016-03-14 | $12.79 | $12.95 | $12.79 | $12.94 | $8.42 | 97,010 |
| 2016-03-11 | $12.71 | $12.81 | $12.71 | $12.78 | $8.32 | 125,460 |
| 2016-03-10 | $12.74 | $12.75 | $12.66 | $12.71 | $8.27 | 82,168 |
| 2016-03-09 | $12.74 | $12.78 | $12.66 | $12.69 | $8.26 | 92,808 |
| 2016-03-08 | $12.60 | $12.72 | $12.58 | $12.70 | $8.27 | 121,899 |
| 2016-03-07 | $12.51 | $12.64 | $12.51 | $12.60 | $8.20 | 144,030 |
| 2016-03-04 | $12.42 | $12.63 | $12.42 | $12.57 | $8.18 | 170,389 |
| 2016-03-03 | $12.32 | $12.49 | $12.32 | $12.43 | $8.09 | 138,685 |
| 2016-03-02 | $12.15 | $12.35 | $12.15 | $12.34 | $8.03 | 129,815 |
| 2016-03-01 | $12.07 | $12.20 | $12.07 | $12.20 | $7.94 | 101,615 |
| 2016-02-29 | $12.04 | $12.06 | $11.98 | $12.01 | $7.82 | 96,694 |
| 2016-02-26 | $12.03 | $12.06 | $11.98 | $12.05 | $7.84 | 68,335 |
| 2016-02-25 | $11.92 | $12.02 | $11.91 | $12.02 | $7.82 | 58,891 |
| 2016-02-24 | $11.89 | $11.96 | $11.84 | $11.93 | $7.76 | 84,789 |
| 2016-02-23 | $11.86 | $11.91 | $11.82 | $11.90 | $7.74 | 102,034 |
| 2016-02-22 | $11.89 | $11.96 | $11.83 | $11.87 | $7.73 | 83,532 |
| 2016-02-19 | $11.75 | $11.86 | $11.75 | $11.83 | $7.70 | 84,587 |
| 2016-02-18 | $11.90 | $11.90 | $11.75 | $11.75 | $7.65 | 84,313 |
| 2016-02-17 | $11.83 | $11.92 | $11.81 | $11.92 | $7.71 | 82,597 |
| 2016-02-16 | $11.82 | $11.86 | $11.80 | $11.84 | $7.66 | 93,738 |
| 2016-02-12 | $11.79 | $11.84 | $11.67 | $11.82 | $7.64 | 85,878 |
| 2016-02-11 | $11.74 | $11.80 | $11.73 | $11.76 | $7.61 | 95,964 |
| 2016-02-10 | $11.94 | $11.94 | $11.77 | $11.84 | $7.66 | 141,610 |
| 2016-02-09 | $11.75 | $11.87 | $11.72 | $11.87 | $7.68 | 84,455 |
| 2016-02-08 | $11.83 | $11.93 | $11.82 | $11.87 | $7.68 | 107,214 |
| 2016-02-05 | $12.12 | $12.12 | $11.98 | $12.01 | $7.77 | 150,656 |
| 2016-02-04 | $12.17 | $12.19 | $12.05 | $12.16 | $7.86 | 83,777 |
| 2016-02-03 | $12.22 | $12.24 | $12.13 | $12.19 | $7.88 | 65,747 |
| 2016-02-02 | $12.14 | $12.22 | $12.12 | $12.20 | $7.89 | 137,550 |
| 2016-02-01 | $12.13 | $12.21 | $12.13 | $12.20 | $7.89 | 167,192 |
| 2016-01-29 | $12.09 | $12.20 | $12.06 | $12.17 | $7.87 | 132,361 |
| 2016-01-28 | $11.98 | $12.13 | $11.94 | $12.09 | $7.82 | 62,007 |
| 2016-01-27 | $11.99 | $12.09 | $11.89 | $11.98 | $7.75 | 203,652 |
| 2016-01-26 | $11.77 | $11.92 | $11.75 | $11.91 | $7.70 | 100,862 |
| 2016-01-25 | $11.92 | $11.92 | $11.74 | $11.74 | $7.59 | 184,631 |
| 2016-01-22 | $11.81 | $11.93 | $11.81 | $11.92 | $7.71 | 70,374 |
| 2016-01-21 | $11.76 | $11.86 | $11.66 | $11.74 | $7.59 | 322,001 |
| 2016-01-20 | $11.79 | $11.79 | $11.56 | $11.69 | $7.56 | 299,555 |
| 2016-01-19 | $12.06 | $12.06 | $11.81 | $11.84 | $7.66 | 288,539 |
| 2016-01-15 | $12.03 | $12.03 | $11.85 | $11.98 | $7.75 | 189,892 |
| 2016-01-14 | $12.11 | $12.14 | $12.00 | $12.12 | $7.84 | 85,268 |
| 2016-01-13 | $12.33 | $12.35 | $12.08 | $12.12 | $7.84 | 268,981 |
| 2016-01-12 | $12.36 | $12.39 | $12.28 | $12.29 | $7.95 | 83,562 |
| 2016-01-11 | $12.41 | $12.42 | $12.35 | $12.35 | $7.99 | 97,778 |
| 2016-01-08 | $12.43 | $12.48 | $12.39 | $12.44 | $8.04 | 68,185 |
| 2016-01-07 | $12.46 | $12.49 | $12.42 | $12.46 | $8.06 | 123,451 |
| 2016-01-06 | $12.45 | $12.60 | $12.45 | $12.54 | $8.11 | 76,973 |
| 2016-01-05 | $12.47 | $12.58 | $12.47 | $12.58 | $8.14 | 62,219 |
| 2016-01-04 | $12.57 | $12.58 | $12.38 | $12.48 | $8.07 | 159,528 |
| 2015-12-31 | $12.59 | $12.70 | $12.54 | $12.64 | $8.17 | 345,375 |
| 2015-12-30 | $12.42 | $12.58 | $12.41 | $12.58 | $8.14 | 265,889 |
| 2015-12-29 | $12.47 | $12.50 | $12.40 | $12.41 | $8.03 | 184,306 |
| 2015-12-28 | $12.65 | $12.65 | $12.44 | $12.49 | $8.03 | 234,427 |
| 2015-12-24 | $12.61 | $12.67 | $12.59 | $12.65 | $8.13 | 81,823 |
| 2015-12-23 | $12.53 | $12.62 | $12.52 | $12.58 | $8.08 | 285,737 |
| 2015-12-22 | $12.40 | $12.54 | $12.38 | $12.53 | $8.05 | 82,069 |
| 2015-12-21 | $12.53 | $12.54 | $12.45 | $12.45 | $8.00 | 241,973 |
| 2015-12-18 | $12.55 | $12.61 | $12.48 | $12.58 | $8.03 | 303,237 |
| 2015-12-17 | $12.47 | $12.57 | $12.42 | $12.55 | $8.01 | 195,237 |
| 2015-12-16 | $12.25 | $12.47 | $12.24 | $12.45 | $7.95 | 295,578 |
| 2015-12-15 | $12.15 | $12.30 | $12.13 | $12.25 | $7.82 | 273,729 |
| 2015-12-14 | $12.27 | $12.31 | $12.06 | $12.11 | $7.73 | 554,161 |
| 2015-12-11 | $12.37 | $12.52 | $12.31 | $12.35 | $7.88 | 228,650 |
| 2015-12-10 | $12.60 | $12.60 | $12.51 | $12.51 | $7.99 | 125,593 |
| 2015-12-09 | $12.71 | $12.72 | $12.59 | $12.62 | $8.06 | 120,288 |
| 2015-12-08 | $12.73 | $12.73 | $12.66 | $12.68 | $8.10 | 103,494 |
| 2015-12-07 | $12.84 | $12.85 | $12.69 | $12.69 | $8.10 | 128,345 |
| 2015-12-04 | $12.82 | $12.91 | $12.81 | $12.87 | $8.22 | 103,711 |
| 2015-12-03 | $12.91 | $12.91 | $12.84 | $12.86 | $8.21 | 93,794 |
| 2015-12-02 | $12.97 | $12.98 | $12.84 | $12.88 | $8.22 | 170,121 |
| 2015-12-01 | $13.09 | $13.14 | $12.96 | $12.96 | $8.27 | 133,245 |
| 2015-11-30 | $13.08 | $13.16 | $13.04 | $13.13 | $8.38 | 98,012 |
| 2015-11-27 | $13.02 | $13.04 | $12.99 | $13.02 | $8.31 | 31,274 |
| 2015-11-25 | $13.09 | $13.09 | $13.00 | $13.02 | $8.31 | 91,757 |
| 2015-11-24 | $13.12 | $13.13 | $13.00 | $13.07 | $8.34 | 133,275 |
| 2015-11-23 | $13.10 | $13.12 | $13.03 | $13.12 | $8.38 | 180,056 |
| 2015-11-20 | $13.05 | $13.17 | $13.02 | $13.07 | $8.34 | 145,019 |
| 2015-11-19 | $13.06 | $13.10 | $13.00 | $13.06 | $8.34 | 164,241 |
| 2015-11-18 | $13.08 | $13.14 | $13.06 | $13.10 | $8.31 | 181,377 |
| 2015-11-17 | $13.03 | $13.08 | $13.00 | $13.08 | $8.30 | 142,735 |
| 2015-11-16 | $12.99 | $13.07 | $12.96 | $13.05 | $8.28 | 101,726 |
| 2015-11-13 | $12.91 | $13.08 | $12.91 | $13.06 | $8.29 | 72,845 |
| 2015-11-12 | $13.05 | $13.10 | $12.91 | $12.91 | $8.19 | 110,247 |
| 2015-11-11 | $13.12 | $13.12 | $13.05 | $13.11 | $8.32 | 98,227 |
| 2015-11-10 | $13.15 | $13.18 | $13.05 | $13.07 | $8.30 | 123,208 |
| 2015-11-09 | $13.20 | $13.22 | $13.14 | $13.17 | $8.36 | 101,781 |
| 2015-11-06 | $13.17 | $13.24 | $13.17 | $13.24 | $8.40 | 79,388 |
| 2015-11-05 | $13.24 | $13.30 | $13.16 | $13.29 | $8.44 | 103,368 |
| 2015-11-04 | $13.15 | $13.29 | $13.15 | $13.26 | $8.42 | 149,140 |
| 2015-11-03 | $13.12 | $13.20 | $13.11 | $13.18 | $8.37 | 113,327 |
| 2015-11-02 | $13.16 | $13.20 | $13.10 | $13.14 | $8.34 | 114,541 |
| 2015-10-30 | $13.28 | $13.28 | $13.16 | $13.18 | $8.37 | 60,958 |
| 2015-10-29 | $13.26 | $13.30 | $13.25 | $13.28 | $8.43 | 112,910 |
| 2015-10-28 | $13.22 | $13.29 | $13.21 | $13.29 | $8.44 | 97,190 |
| 2015-10-27 | $13.28 | $13.30 | $13.19 | $13.23 | $8.40 | 63,849 |
| 2015-10-26 | $13.25 | $13.30 | $13.22 | $13.28 | $8.43 | 59,684 |
| 2015-10-23 | $13.28 | $13.33 | $13.25 | $13.28 | $8.43 | 25,175 |
| 2015-10-22 | $13.14 | $13.32 | $13.14 | $13.28 | $8.43 | 107,723 |
| 2015-10-21 | $13.26 | $13.26 | $13.12 | $13.13 | $8.33 | 73,932 |
| 2015-10-20 | $13.27 | $13.29 | $13.23 | $13.26 | $8.37 | 56,468 |
| 2015-10-19 | $13.24 | $13.35 | $13.24 | $13.28 | $8.38 | 108,003 |
| 2015-10-16 | $13.30 | $13.32 | $13.24 | $13.29 | $8.39 | 111,213 |
| 2015-10-15 | $13.29 | $13.30 | $13.25 | $13.26 | $8.37 | 67,957 |
| 2015-10-14 | $13.31 | $13.36 | $13.28 | $13.30 | $8.39 | 92,200 |
| 2015-10-13 | $13.44 | $13.44 | $13.33 | $13.38 | $8.44 | 42,077 |
| 2015-10-12 | $13.46 | $13.47 | $13.42 | $13.43 | $8.47 | 47,717 |
| 2015-10-09 | $13.39 | $13.55 | $13.39 | $13.50 | $8.52 | 81,383 |
| 2015-10-08 | $13.17 | $13.40 | $13.17 | $13.37 | $8.44 | 108,084 |
| 2015-10-07 | $13.19 | $13.26 | $13.17 | $13.20 | $8.33 | 60,396 |
| 2015-10-06 | $13.20 | $13.21 | $13.16 | $13.19 | $8.32 | 43,761 |
| 2015-10-05 | $13.17 | $13.25 | $13.13 | $13.22 | $8.34 | 72,496 |
| 2015-10-02 | $13.11 | $13.17 | $13.05 | $13.17 | $8.31 | 56,937 |
| 2015-10-01 | $13.20 | $13.22 | $13.14 | $13.19 | $8.32 | 97,281 |
| 2015-09-30 | $13.29 | $13.30 | $13.15 | $13.24 | $8.36 | 103,607 |
| 2015-09-29 | $13.33 | $13.33 | $13.22 | $13.25 | $8.36 | 76,390 |
| 2015-09-28 | $13.36 | $13.41 | $13.27 | $13.31 | $8.40 | 89,419 |
| 2015-09-25 | $13.32 | $13.43 | $13.30 | $13.42 | $8.47 | 78,913 |
| 2015-09-24 | $13.37 | $13.37 | $13.27 | $13.29 | $8.39 | 66,706 |
| 2015-09-23 | $13.45 | $13.55 | $13.36 | $13.37 | $8.44 | 126,357 |
| 2015-09-22 | $13.51 | $13.54 | $13.44 | $13.45 | $8.49 | 121,259 |
| 2015-09-21 | $13.56 | $13.62 | $13.53 | $13.56 | $8.56 | 38,874 |
| 2015-09-18 | $13.60 | $13.67 | $13.60 | $13.64 | $8.56 | 60,699 |
| 2015-09-17 | $13.62 | $13.66 | $13.61 | $13.62 | $8.55 | 73,970 |
| 2015-09-16 | $13.59 | $13.67 | $13.56 | $13.67 | $8.58 | 52,862 |
| 2015-09-15 | $13.50 | $13.62 | $13.50 | $13.62 | $8.55 | 64,126 |
| 2015-09-14 | $13.53 | $13.54 | $13.49 | $13.49 | $8.47 | 51,483 |
| 2015-09-11 | $13.51 | $13.57 | $13.50 | $13.54 | $8.50 | 37,163 |
| 2015-09-10 | $13.51 | $13.56 | $13.51 | $13.54 | $8.50 | 44,853 |
| 2015-09-09 | $13.60 | $13.66 | $13.51 | $13.52 | $8.48 | 45,001 |
| 2015-09-08 | $13.68 | $13.68 | $13.56 | $13.58 | $8.52 | 65,046 |
| 2015-09-04 | $13.55 | $13.68 | $13.50 | $13.68 | $8.58 | 88,039 |
| 2015-09-03 | $13.53 | $13.62 | $13.51 | $13.62 | $8.55 | 83,494 |
| 2015-09-02 | $13.51 | $13.56 | $13.50 | $13.53 | $8.49 | 127,043 |
Eaton Vance Floating-Rate Income Trust (EFT) News Headlines
Recent Eaton Vance Floating-Rate Income Trust (EFT) News
Similar Companies to Eaton Vance Floating-Rate Income Trust (EFT) 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 |