Templeton Emerging Markets Fund (EMF) Exchange: NYSE
Data as of Oct. 7, 2025
$16.49 ($0.04) 0.24%
Templeton Emerging Markets Fund - Daily Information
Click for more stock information on Templeton Emerging Markets Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $16.49 |
| Previous Close | $16.49 |
| High | $16.60 |
| Low | $16.36 |
| Adjusted Open | $16.49 |
| Previous Adjusted Close | $16.49 |
| Adjusted High | $16.60 |
| Adjusted Low | $16.36 |
About Templeton Emerging Markets Fund (EMF)
Templeton Emerging Markets Fund
Invest in Templeton Emerging Markets Fund (EMF)
Historical Stock Data for Templeton Emerging Markets Fund (EMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | $16.49 | $16.60 | $16.36 | $16.49 | $16.49 | 6,909 |
| 2025-09-22 | $16.48 | $16.59 | $16.29 | $16.45 | $16.45 | 4,553 |
| 2025-09-19 | $16.54 | $16.54 | $16.20 | $16.48 | $16.48 | 9,493 |
| 2025-09-18 | $16.53 | $16.64 | $16.23 | $16.50 | $16.50 | 25,542 |
| 2025-09-17 | $16.54 | $16.77 | $16.54 | $16.68 | $16.46 | 23,249 |
| 2025-09-16 | $16.46 | $16.61 | $16.37 | $16.51 | $16.29 | 16,205 |
| 2025-09-15 | $16.09 | $16.32 | $16.09 | $16.32 | $16.11 | 32,523 |
| 2025-09-12 | $16.07 | $16.09 | $15.98 | $16.09 | $16.09 | 1,761 |
| 2025-09-11 | $15.89 | $16.10 | $15.89 | $16.04 | $16.04 | 9,387 |
| 2025-09-10 | $15.73 | $15.94 | $15.73 | $15.89 | $15.89 | 4,194 |
| 2025-09-09 | $15.57 | $15.80 | $15.52 | $15.65 | $15.65 | 14,514 |
| 2025-09-08 | $15.39 | $15.76 | $15.39 | $15.55 | $15.55 | 6,591 |
| 2025-09-05 | $15.39 | $15.67 | $15.30 | $15.35 | $15.35 | 7,489 |
| 2025-09-04 | $15.08 | $15.37 | $15.08 | $15.21 | $15.21 | 19,399 |
| 2025-09-03 | $15.13 | $15.69 | $15.13 | $15.16 | $15.16 | 5,634 |
| 2025-09-02 | $15.49 | $15.62 | $15.11 | $15.12 | $15.12 | 15,117 |
| 2025-08-29 | $15.31 | $15.31 | $15.21 | $15.27 | $15.27 | 3,403 |
| 2025-08-28 | $15.55 | $15.66 | $15.29 | $15.36 | $15.36 | 28,943 |
| 2025-08-27 | $15.41 | $15.53 | $15.40 | $15.41 | $15.41 | 6,450 |
| 2025-08-26 | $15.59 | $15.66 | $15.50 | $15.51 | $15.51 | 7,594 |
| 2025-08-25 | $15.55 | $15.63 | $15.47 | $15.56 | $15.56 | 9,798 |
| 2025-08-22 | $15.37 | $15.61 | $15.30 | $15.54 | $15.54 | 11,634 |
| 2025-08-21 | $15.26 | $15.48 | $15.26 | $15.30 | $15.30 | 3,129 |
| 2025-08-20 | $15.42 | $15.42 | $15.26 | $15.36 | $15.36 | 10,673 |
| 2025-08-19 | $15.47 | $15.55 | $15.43 | $15.43 | $15.43 | 14,151 |
| 2025-08-18 | $15.44 | $15.59 | $15.43 | $15.59 | $15.59 | 4,168 |
| 2025-08-15 | $15.42 | $15.49 | $15.33 | $15.42 | $15.42 | 4,351 |
| 2025-08-14 | $15.35 | $15.43 | $15.34 | $15.34 | $15.34 | 13,990 |
| 2025-08-13 | $15.34 | $15.54 | $15.33 | $15.54 | $15.54 | 21,662 |
| 2025-08-12 | $15.24 | $15.32 | $15.05 | $15.25 | $15.25 | 9,323 |
| 2025-08-11 | $15.05 | $15.21 | $15.05 | $15.18 | $15.18 | 10,979 |
| 2025-08-08 | $15.07 | $15.12 | $15.02 | $15.11 | $15.11 | 9,510 |
| 2025-08-07 | $15.01 | $15.12 | $15.01 | $15.05 | $15.05 | 23,939 |
| 2025-08-06 | $14.92 | $14.93 | $14.83 | $14.92 | $14.92 | 10,368 |
| 2025-08-05 | $14.85 | $14.95 | $14.84 | $14.88 | $14.88 | 21,016 |
| 2025-08-04 | $15.01 | $15.10 | $14.10 | $14.82 | $14.82 | 20,529 |
| 2025-08-01 | $14.90 | $15.08 | $14.90 | $15.01 | $15.01 | 10,907 |
| 2025-07-31 | $15.02 | $15.04 | $14.95 | $14.97 | $14.97 | 36,085 |
| 2025-07-30 | $15.03 | $15.05 | $14.97 | $15.03 | $15.03 | 6,417 |
| 2025-07-29 | $14.91 | $15.05 | $14.91 | $15.04 | $15.04 | 48,960 |
| 2025-07-28 | $14.89 | $15.09 | $14.89 | $14.91 | $14.91 | 8,725 |
| 2025-07-25 | $14.95 | $15.10 | $14.94 | $14.95 | $14.95 | 20,986 |
| 2025-07-24 | $15.12 | $15.13 | $15.06 | $15.10 | $15.10 | 21,516 |
| 2025-07-23 | $14.97 | $15.09 | $14.96 | $15.09 | $15.09 | 11,755 |
| 2025-07-22 | $14.80 | $14.88 | $14.77 | $14.84 | $14.84 | 69,516 |
| 2025-07-21 | $14.79 | $14.90 | $14.74 | $14.82 | $14.82 | 50,070 |
| 2025-07-18 | $14.83 | $14.93 | $14.78 | $14.79 | $14.79 | 20,779 |
| 2025-07-17 | $14.93 | $15.00 | $14.73 | $14.88 | $14.88 | 7,602 |
| 2025-07-16 | $14.96 | $14.96 | $14.85 | $14.93 | $14.93 | 7,593 |
| 2025-07-15 | $15.05 | $15.08 | $14.94 | $14.97 | $14.97 | 18,742 |
| 2025-07-14 | $14.85 | $14.93 | $14.85 | $14.88 | $14.88 | 10,624 |
| 2025-07-11 | $14.89 | $14.90 | $14.85 | $14.90 | $14.90 | 85,666 |
| 2025-07-10 | $14.90 | $14.99 | $14.78 | $14.95 | $14.95 | 10,052 |
| 2025-07-09 | $14.88 | $14.92 | $14.83 | $14.92 | $14.92 | 22,882 |
| 2025-07-08 | $14.74 | $14.84 | $14.71 | $14.84 | $14.84 | 22,105 |
| 2025-07-07 | $14.75 | $14.78 | $14.67 | $14.70 | $14.70 | 58,015 |
| 2025-07-03 | $14.70 | $14.92 | $14.70 | $14.86 | $14.86 | 38,309 |
| 2025-07-02 | $14.59 | $14.75 | $14.36 | $14.71 | $14.71 | 32,667 |
| 2025-07-01 | $14.57 | $14.66 | $14.36 | $14.65 | $14.65 | 33,661 |
| 2025-06-30 | $14.49 | $14.61 | $14.40 | $14.59 | $14.59 | 34,920 |
| 2025-06-27 | $14.39 | $14.52 | $14.38 | $14.50 | $14.50 | 32,041 |
| 2025-06-26 | $14.36 | $14.49 | $14.33 | $14.47 | $14.47 | 7,492 |
| 2025-06-25 | $14.36 | $14.43 | $14.31 | $14.36 | $14.36 | 4,257 |
| 2025-06-24 | $14.11 | $14.32 | $14.08 | $14.32 | $14.32 | 17,105 |
| 2025-06-23 | $13.90 | $13.96 | $13.86 | $13.90 | $13.90 | 8,274 |
| 2025-06-20 | $13.90 | $14.18 | $13.81 | $13.90 | $13.90 | 10,691 |
| 2025-06-18 | $13.86 | $13.97 | $13.71 | $13.86 | $13.86 | 15,675 |
| 2025-06-17 | $13.92 | $14.00 | $13.75 | $13.84 | $13.84 | 18,884 |
| 2025-06-16 | $13.95 | $14.05 | $13.95 | $14.00 | $14.00 | 25,247 |
| 2025-06-13 | $13.99 | $14.05 | $13.74 | $13.97 | $13.75 | 20,008 |
| 2025-06-12 | $14.17 | $14.24 | $14.09 | $14.24 | $14.01 | 2,101 |
| 2025-06-11 | $14.16 | $14.23 | $14.10 | $14.19 | $13.97 | 9,958 |
| 2025-06-10 | $14.06 | $14.15 | $14.06 | $14.10 | $13.88 | 2,989 |
| 2025-06-09 | $13.91 | $14.11 | $13.91 | $14.07 | $13.85 | 6,049 |
| 2025-06-06 | $13.84 | $13.91 | $13.72 | $13.88 | $13.67 | 11,104 |
| 2025-06-05 | $13.90 | $14.00 | $13.80 | $13.83 | $13.62 | 12,466 |
| 2025-06-04 | $13.63 | $13.84 | $13.63 | $13.84 | $13.62 | 11,515 |
| 2025-06-03 | $13.50 | $13.59 | $13.50 | $13.59 | $13.38 | 5,696 |
| 2025-06-02 | $13.45 | $13.48 | $13.44 | $13.46 | $13.25 | 3,725 |
| 2025-05-30 | $13.43 | $13.57 | $13.43 | $13.50 | $13.29 | 10,753 |
| 2025-05-29 | $13.62 | $13.62 | $13.55 | $13.55 | $13.34 | 12,673 |
| 2025-05-28 | $13.42 | $13.55 | $13.34 | $13.53 | $13.32 | 34,402 |
| 2025-05-27 | $13.46 | $13.46 | $13.40 | $13.44 | $13.23 | 6,258 |
| 2025-05-23 | $13.38 | $13.47 | $13.33 | $13.43 | $13.22 | 8,698 |
| 2025-05-22 | $13.42 | $13.47 | $13.31 | $13.42 | $13.21 | 5,790 |
| 2025-05-21 | $13.53 | $13.60 | $13.52 | $13.52 | $13.31 | 5,061 |
| 2025-05-20 | $13.53 | $13.55 | $13.50 | $13.52 | $13.31 | 8,643 |
| 2025-05-19 | $13.39 | $13.60 | $13.39 | $13.54 | $13.33 | 20,426 |
| 2025-05-16 | $13.53 | $13.58 | $13.50 | $13.54 | $13.54 | 3,560 |
| 2025-05-15 | $13.53 | $13.63 | $13.49 | $13.56 | $13.56 | 8,370 |
| 2025-05-14 | $13.57 | $13.69 | $13.56 | $13.56 | $13.56 | 10,237 |
| 2025-05-13 | $13.27 | $13.50 | $13.27 | $13.48 | $13.48 | 20,868 |
| 2025-05-12 | $13.32 | $13.35 | $12.85 | $13.30 | $13.30 | 56,274 |
| 2025-05-09 | $13.05 | $13.06 | $13.01 | $13.02 | $13.02 | 33,400 |
| 2025-05-08 | $12.92 | $13.01 | $12.92 | $12.97 | $12.97 | 10,726 |
| 2025-05-07 | $12.98 | $12.98 | $12.91 | $12.91 | $12.91 | 12,119 |
| 2025-05-06 | $13.07 | $13.14 | $13.04 | $13.04 | $13.04 | 8,039 |
| 2025-05-05 | $13.14 | $13.25 | $13.14 | $13.17 | $13.17 | 11,813 |
| 2025-05-02 | $13.12 | $13.14 | $12.99 | $13.11 | $13.11 | 27,622 |
| 2025-05-01 | $12.72 | $12.76 | $12.68 | $12.68 | $12.68 | 32,112 |
| 2025-04-30 | $12.58 | $12.70 | $12.58 | $12.68 | $12.68 | 37,685 |
| 2025-04-29 | $12.59 | $12.72 | $12.59 | $12.61 | $12.61 | 30,108 |
| 2025-04-28 | $12.67 | $12.67 | $12.58 | $12.63 | $12.63 | 17,686 |
| 2025-04-25 | $12.64 | $12.64 | $12.58 | $12.62 | $12.62 | 5,702 |
| 2025-04-24 | $12.53 | $12.67 | $12.53 | $12.67 | $12.67 | 6,985 |
| 2025-04-23 | $12.48 | $12.60 | $12.47 | $12.48 | $12.48 | 8,364 |
| 2025-04-22 | $12.21 | $12.34 | $12.21 | $12.29 | $12.29 | 70,493 |
| 2025-04-21 | $12.24 | $12.24 | $12.04 | $12.12 | $12.12 | 10,450 |
| 2025-04-17 | $12.22 | $12.22 | $12.14 | $12.18 | $12.18 | 13,285 |
| 2025-04-16 | $12.19 | $12.21 | $12.04 | $12.06 | $12.06 | 10,409 |
| 2025-04-15 | $12.26 | $12.37 | $12.20 | $12.21 | $12.21 | 9,618 |
| 2025-04-14 | $12.19 | $12.28 | $12.14 | $12.24 | $12.24 | 13,724 |
| 2025-04-11 | $11.87 | $12.14 | $11.87 | $12.07 | $12.07 | 21,986 |
| 2025-04-10 | $11.70 | $12.02 | $11.63 | $11.87 | $11.87 | 48,981 |
| 2025-04-09 | $11.29 | $11.91 | $11.14 | $11.81 | $11.81 | 79,223 |
| 2025-04-08 | $11.70 | $11.99 | $11.25 | $11.29 | $11.29 | 74,693 |
| 2025-04-07 | $11.26 | $11.59 | $11.20 | $11.26 | $11.26 | 65,220 |
| 2025-04-04 | $12.16 | $12.22 | $11.73 | $11.81 | $11.81 | 42,891 |
| 2025-04-03 | $12.68 | $12.75 | $12.65 | $12.66 | $12.66 | 21,959 |
| 2025-04-02 | $12.90 | $12.96 | $12.90 | $12.93 | $12.93 | 5,052 |
| 2025-04-01 | $12.83 | $12.99 | $12.83 | $12.90 | $12.90 | 37,672 |
| 2025-03-31 | $12.88 | $12.94 | $12.81 | $12.85 | $12.85 | 22,412 |
| 2025-03-28 | $13.05 | $13.10 | $12.91 | $13.01 | $13.01 | 46,140 |
| 2025-03-27 | $13.09 | $13.21 | $13.09 | $13.17 | $13.17 | 6,526 |
| 2025-03-26 | $13.18 | $13.30 | $13.07 | $13.07 | $13.07 | 11,698 |
| 2025-03-25 | $13.26 | $13.26 | $13.17 | $13.20 | $13.20 | 16,727 |
| 2025-03-24 | $13.33 | $13.33 | $13.27 | $13.31 | $13.31 | 8,505 |
| 2025-03-21 | $13.13 | $13.26 | $13.13 | $13.19 | $13.19 | 12,452 |
| 2025-03-20 | $13.35 | $13.43 | $13.29 | $13.29 | $13.29 | 15,297 |
| 2025-03-19 | $13.33 | $13.80 | $13.19 | $13.49 | $13.49 | 958,059 |
| 2025-03-18 | $13.15 | $13.33 | $13.15 | $13.25 | $13.25 | 134,300 |
| 2025-03-17 | $12.97 | $13.25 | $12.87 | $13.23 | $13.23 | 26,799 |
| 2025-03-14 | $13.01 | $13.18 | $13.01 | $13.10 | $13.10 | 14,513 |
| 2025-03-13 | $12.89 | $12.98 | $12.82 | $12.90 | $12.90 | 28,468 |
| 2025-03-12 | $12.95 | $13.00 | $12.91 | $12.97 | $12.97 | 20,824 |
| 2025-03-11 | $12.87 | $12.89 | $12.76 | $12.89 | $12.89 | 16,417 |
| 2025-03-10 | $12.92 | $13.04 | $12.73 | $12.75 | $12.75 | 49,232 |
| 2025-03-07 | $13.04 | $13.17 | $12.88 | $13.10 | $13.10 | 37,862 |
| 2025-03-06 | $13.05 | $13.15 | $13.01 | $13.05 | $13.05 | 62,624 |
| 2025-03-05 | $12.85 | $13.20 | $12.85 | $13.14 | $13.14 | 11,399 |
| 2025-03-04 | $12.66 | $12.82 | $12.60 | $12.72 | $12.72 | 35,216 |
| 2025-03-03 | $12.72 | $12.84 | $12.66 | $12.67 | $12.67 | 45,492 |
| 2025-02-28 | $12.70 | $12.90 | $12.48 | $12.70 | $12.70 | 30,516 |
| 2025-02-27 | $13.16 | $13.16 | $12.81 | $12.81 | $12.81 | 21,984 |
| 2025-02-26 | $13.08 | $13.27 | $13.08 | $13.17 | $13.17 | 19,622 |
| 2025-02-25 | $13.03 | $13.08 | $12.92 | $12.98 | $12.98 | 20,472 |
| 2025-02-24 | $13.29 | $13.29 | $13.01 | $13.07 | $13.07 | 26,342 |
| 2025-02-21 | $13.31 | $13.37 | $13.28 | $13.31 | $13.31 | 25,509 |
| 2025-02-20 | $13.17 | $13.30 | $13.17 | $13.30 | $13.30 | 26,699 |
| 2025-02-19 | $13.10 | $13.16 | $13.10 | $13.13 | $13.13 | 15,303 |
| 2025-02-18 | $13.07 | $13.22 | $13.01 | $13.11 | $13.11 | 32,955 |
| 2025-02-14 | $12.82 | $13.00 | $12.82 | $12.96 | $12.96 | 11,298 |
| 2025-02-13 | $12.69 | $12.77 | $12.69 | $12.77 | $12.77 | 6,955 |
| 2025-02-12 | $12.56 | $12.78 | $12.56 | $12.78 | $12.78 | 26,380 |
| 2025-02-11 | $12.62 | $12.65 | $12.57 | $12.61 | $12.61 | 60,694 |
| 2025-02-10 | $12.65 | $12.69 | $12.55 | $12.66 | $12.66 | 22,594 |
| 2025-02-07 | $12.51 | $12.56 | $12.45 | $12.53 | $12.53 | 55,014 |
| 2025-02-06 | $12.33 | $12.45 | $12.33 | $12.43 | $12.43 | 20,124 |
| 2025-02-05 | $12.35 | $12.37 | $12.30 | $12.36 | $12.36 | 24,189 |
| 2025-02-04 | $12.29 | $12.37 | $12.22 | $12.35 | $12.35 | 61,303 |
| 2025-02-03 | $12.14 | $12.24 | $12.12 | $12.20 | $12.20 | 22,555 |
| 2025-01-31 | $12.31 | $12.31 | $12.21 | $12.27 | $12.27 | 53,449 |
| 2025-01-30 | $12.26 | $12.37 | $12.20 | $12.29 | $12.29 | 128,637 |
| 2025-01-29 | $12.18 | $12.23 | $12.18 | $12.21 | $12.21 | 67,091 |
| 2025-01-28 | $12.09 | $12.18 | $12.05 | $12.15 | $12.15 | 53,545 |
| 2025-01-27 | $12.21 | $12.21 | $12.02 | $12.15 | $12.15 | 15,964 |
| 2025-01-24 | $12.26 | $12.37 | $12.26 | $12.32 | $12.32 | 23,661 |
| 2025-01-23 | $12.16 | $12.24 | $12.14 | $12.22 | $12.22 | 13,331 |
| 2025-01-22 | $12.16 | $12.24 | $12.02 | $12.19 | $12.19 | 21,304 |
| 2025-01-21 | $12.07 | $12.22 | $12.07 | $12.19 | $12.19 | 37,142 |
| 2025-01-17 | $12.00 | $12.14 | $12.00 | $12.07 | $12.07 | 51,683 |
| 2025-01-16 | $12.07 | $12.07 | $11.99 | $12.00 | $12.00 | 186,436 |
| 2025-01-15 | $11.97 | $12.03 | $11.97 | $12.00 | $12.00 | 31,095 |
| 2025-01-14 | $11.83 | $11.89 | $11.83 | $11.88 | $11.88 | 19,793 |
| 2025-01-13 | $11.71 | $11.80 | $11.71 | $11.76 | $11.76 | 24,530 |
| 2025-01-10 | $11.92 | $11.95 | $11.77 | $11.80 | $11.80 | 17,542 |
| 2025-01-08 | $12.07 | $12.07 | $11.97 | $12.01 | $12.01 | 57,105 |
| 2025-01-07 | $12.22 | $12.28 | $12.08 | $12.08 | $12.08 | 93,675 |
| 2025-01-06 | $12.18 | $12.29 | $12.14 | $12.17 | $12.17 | 15,355 |
| 2025-01-03 | $12.10 | $12.13 | $12.06 | $12.09 | $12.09 | 17,018 |
| 2025-01-02 | $11.95 | $12.03 | $11.92 | $11.97 | $11.97 | 38,655 |
| 2024-12-31 | $12.08 | $12.08 | $11.92 | $11.95 | $11.95 | 81,315 |
| 2024-12-30 | $11.88 | $12.03 | $11.83 | $11.98 | $11.98 | 94,380 |
| 2024-12-27 | $11.92 | $11.98 | $11.89 | $11.95 | $11.95 | 52,760 |
| 2024-12-26 | $12.01 | $12.05 | $11.97 | $12.00 | $12.00 | 146,449 |
| 2024-12-24 | $12.06 | $12.12 | $11.99 | $12.00 | $12.00 | 193,030 |
| 2024-12-23 | $11.93 | $12.10 | $11.92 | $11.99 | $11.99 | 125,226 |
| 2024-12-20 | $12.01 | $12.17 | $11.89 | $11.97 | $11.97 | 107,664 |
| 2024-12-19 | $12.26 | $12.26 | $11.77 | $12.08 | $12.08 | 38,852 |
| 2024-12-18 | $12.18 | $12.26 | $11.61 | $12.04 | $12.04 | 67,589 |
| 2024-12-17 | $12.16 | $12.25 | $12.04 | $12.20 | $12.20 | 42,928 |
| 2024-12-16 | $12.36 | $12.48 | $12.04 | $12.29 | $12.29 | 66,210 |
| 2024-12-13 | $12.83 | $12.84 | $12.63 | $12.82 | $12.31 | 15,805 |
| 2024-12-12 | $12.83 | $12.85 | $12.59 | $12.77 | $12.26 | 18,559 |
| 2024-12-11 | $12.70 | $12.88 | $12.55 | $12.81 | $12.30 | 31,345 |
| 2024-12-10 | $12.86 | $13.14 | $12.55 | $12.60 | $12.10 | 89,903 |
| 2024-12-09 | $12.84 | $13.04 | $12.84 | $12.98 | $12.46 | 25,183 |
| 2024-12-06 | $12.81 | $12.83 | $12.68 | $12.68 | $12.17 | 45,541 |
| 2024-12-05 | $12.71 | $12.85 | $12.50 | $12.76 | $12.25 | 42,421 |
| 2024-12-04 | $12.73 | $12.73 | $12.63 | $12.71 | $12.20 | 9,233 |
| 2024-12-03 | $12.64 | $12.73 | $12.59 | $12.69 | $12.18 | 101,698 |
| 2024-12-02 | $12.59 | $12.69 | $12.52 | $12.65 | $12.14 | 28,409 |
| 2024-11-29 | $12.52 | $12.66 | $12.50 | $12.61 | $12.11 | 28,974 |
| 2024-11-27 | $12.62 | $12.73 | $12.60 | $12.65 | $12.14 | 14,129 |
| 2024-11-26 | $12.69 | $12.69 | $12.51 | $12.56 | $12.06 | 25,139 |
| 2024-11-25 | $12.61 | $12.67 | $12.61 | $12.66 | $12.15 | 18,728 |
| 2024-11-22 | $12.49 | $12.61 | $12.49 | $12.54 | $12.04 | 23,414 |
| 2024-11-21 | $12.64 | $12.64 | $12.46 | $12.52 | $12.02 | 50,024 |
| 2024-11-20 | $12.59 | $12.74 | $12.59 | $12.63 | $12.13 | 23,312 |
| 2024-11-19 | $12.70 | $12.81 | $12.50 | $12.72 | $12.21 | 40,843 |
| 2024-11-18 | $12.68 | $12.77 | $12.55 | $12.72 | $12.21 | 10,729 |
| 2024-11-15 | $12.64 | $12.64 | $12.59 | $12.64 | $12.64 | 6,092 |
| 2024-11-14 | $12.66 | $12.68 | $12.50 | $12.59 | $12.59 | 15,065 |
| 2024-11-13 | $12.76 | $12.77 | $12.50 | $12.69 | $12.69 | 10,992 |
| 2024-11-12 | $12.91 | $12.91 | $12.73 | $12.73 | $12.73 | 11,680 |
| 2024-11-11 | $13.10 | $13.21 | $13.01 | $13.05 | $13.05 | 7,954 |
| 2024-11-08 | $13.04 | $13.16 | $12.97 | $13.10 | $13.10 | 46,956 |
| 2024-11-07 | $13.21 | $13.34 | $13.18 | $13.31 | $13.31 | 56,902 |
| 2024-11-06 | $13.07 | $13.47 | $12.95 | $13.07 | $13.07 | 34,214 |
| 2024-11-05 | $13.19 | $13.42 | $13.13 | $13.27 | $13.27 | 19,923 |
| 2024-11-04 | $13.09 | $13.17 | $13.05 | $13.07 | $13.07 | 24,779 |
| 2024-11-01 | $13.01 | $13.13 | $12.97 | $13.02 | $13.02 | 19,607 |
| 2024-10-31 | $13.01 | $13.01 | $12.88 | $12.94 | $12.94 | 22,441 |
| 2024-10-30 | $13.09 | $13.11 | $13.02 | $13.03 | $13.03 | 15,402 |
| 2024-10-29 | $13.21 | $13.26 | $13.19 | $13.20 | $13.20 | 6,043 |
| 2024-10-28 | $13.17 | $13.37 | $13.02 | $13.21 | $13.21 | 14,681 |
| 2024-10-25 | $13.13 | $13.27 | $13.13 | $13.13 | $13.13 | 7,555 |
| 2024-10-24 | $13.15 | $13.17 | $13.06 | $13.13 | $13.13 | 20,508 |
| 2024-10-23 | $13.19 | $13.23 | $12.94 | $13.13 | $13.13 | 62,190 |
| 2024-10-22 | $13.23 | $13.36 | $13.05 | $13.26 | $13.26 | 50,609 |
| 2024-10-21 | $13.25 | $13.31 | $13.23 | $13.26 | $13.26 | 62,035 |
| 2024-10-18 | $13.49 | $13.53 | $13.27 | $13.37 | $13.37 | 39,098 |
| 2024-10-17 | $13.46 | $13.46 | $13.31 | $13.32 | $13.32 | 26,427 |
| 2024-10-16 | $13.68 | $13.68 | $13.50 | $13.52 | $13.52 | 27,128 |
| 2024-10-15 | $13.72 | $13.82 | $13.51 | $13.53 | $13.53 | 8,377 |
| 2024-10-14 | $13.85 | $14.20 | $13.79 | $13.81 | $13.81 | 15,640 |
| 2024-10-11 | $13.58 | $14.17 | $13.58 | $13.87 | $13.87 | 92,085 |
| 2024-10-10 | $13.62 | $14.44 | $13.62 | $13.71 | $13.71 | 4,584 |
| 2024-10-09 | $13.53 | $14.12 | $13.53 | $13.62 | $13.62 | 15,610 |
| 2024-10-08 | $13.88 | $13.91 | $13.60 | $13.69 | $13.69 | 28,284 |
| 2024-10-07 | $13.77 | $14.18 | $13.77 | $14.10 | $14.10 | 191,203 |
| 2024-10-04 | $13.72 | $13.90 | $13.50 | $13.71 | $13.71 | 14,545 |
| 2024-10-03 | $13.59 | $13.79 | $13.47 | $13.59 | $13.59 | 83,795 |
| 2024-10-02 | $13.77 | $13.80 | $13.63 | $13.74 | $13.74 | 26,896 |
| 2024-10-01 | $13.59 | $13.80 | $13.44 | $13.53 | $13.53 | 29,936 |
| 2024-09-30 | $13.70 | $13.83 | $13.52 | $13.54 | $13.54 | 22,672 |
| 2024-09-27 | $13.65 | $13.80 | $13.65 | $13.77 | $13.77 | 12,384 |
| 2024-09-26 | $13.45 | $13.64 | $13.45 | $13.59 | $13.59 | 40,174 |
| 2024-09-25 | $13.14 | $13.31 | $13.14 | $13.15 | $13.15 | 20,279 |
| 2024-09-24 | $13.02 | $13.30 | $13.02 | $13.20 | $13.20 | 28,742 |
| 2024-09-23 | $12.88 | $12.97 | $12.86 | $12.86 | $12.86 | 12,512 |
| 2024-09-20 | $12.77 | $12.93 | $12.77 | $12.84 | $12.84 | 60,653 |
| 2024-09-19 | $12.76 | $12.91 | $12.76 | $12.83 | $12.83 | 37,614 |
| 2024-09-18 | $12.63 | $12.76 | $12.50 | $12.60 | $12.60 | 79,450 |
| 2024-09-17 | $12.76 | $12.93 | $12.66 | $12.70 | $12.70 | 61,160 |
| 2024-09-16 | $12.71 | $12.74 | $12.63 | $12.66 | $12.66 | 49,985 |
| 2024-09-13 | $12.62 | $12.85 | $12.62 | $12.72 | $12.72 | 5,597 |
| 2024-09-12 | $12.52 | $12.74 | $12.44 | $12.59 | $12.59 | 21,404 |
| 2024-09-11 | $12.44 | $12.73 | $12.40 | $12.49 | $12.49 | 2,201 |
| 2024-09-10 | $12.55 | $12.78 | $12.48 | $12.49 | $12.49 | 13,215 |
| 2024-09-09 | $12.51 | $12.55 | $12.49 | $12.50 | $12.50 | 6,763 |
| 2024-09-06 | $12.73 | $12.73 | $12.45 | $12.53 | $12.53 | 14,556 |
| 2024-09-05 | $12.71 | $12.85 | $12.71 | $12.73 | $12.73 | 4,176 |
| 2024-09-04 | $12.69 | $12.83 | $12.68 | $12.71 | $12.71 | 7,106 |
| 2024-09-03 | $12.75 | $12.84 | $12.69 | $12.69 | $12.69 | 88,818 |
| 2024-08-30 | $12.82 | $12.85 | $12.80 | $12.81 | $12.81 | 10,426 |
| 2024-08-29 | $12.78 | $12.84 | $12.77 | $12.84 | $12.84 | 6,333 |
| 2024-08-28 | $12.81 | $12.81 | $12.76 | $12.79 | $12.79 | 10,939 |
| 2024-08-27 | $12.82 | $12.83 | $12.76 | $12.79 | $12.79 | 11,983 |
| 2024-08-26 | $12.75 | $12.98 | $12.75 | $12.84 | $12.84 | 21,859 |
| 2024-08-23 | $12.71 | $12.83 | $12.65 | $12.83 | $12.83 | 18,619 |
| 2024-08-22 | $12.74 | $12.77 | $12.58 | $12.58 | $12.58 | 12,213 |
| 2024-08-21 | $12.74 | $12.80 | $12.74 | $12.78 | $12.78 | 7,806 |
| 2024-08-20 | $12.87 | $12.87 | $12.75 | $12.80 | $12.80 | 9,332 |
| 2024-08-19 | $12.78 | $12.95 | $12.78 | $12.87 | $12.87 | 6,331 |
| 2024-08-16 | $12.55 | $12.74 | $12.55 | $12.70 | $12.70 | 13,509 |
| 2024-08-15 | $12.53 | $12.61 | $12.46 | $12.54 | $12.54 | 6,797 |
| 2024-08-14 | $12.47 | $12.50 | $12.44 | $12.47 | $12.47 | 8,224 |
| 2024-08-13 | $12.39 | $12.60 | $12.39 | $12.45 | $12.45 | 15,728 |
| 2024-08-12 | $12.26 | $12.43 | $12.26 | $12.41 | $12.41 | 21,434 |
| 2024-08-09 | $12.29 | $12.38 | $12.25 | $12.34 | $12.34 | 11,551 |
| 2024-08-08 | $12.10 | $12.27 | $12.10 | $12.27 | $12.27 | 10,373 |
| 2024-08-07 | $12.13 | $12.18 | $11.96 | $12.01 | $12.01 | 7,927 |
| 2024-08-06 | $11.80 | $11.91 | $11.79 | $11.86 | $11.86 | 17,565 |
| 2024-08-05 | $11.75 | $11.89 | $11.41 | $11.80 | $11.80 | 34,663 |
| 2024-08-02 | $12.33 | $12.33 | $12.21 | $12.24 | $12.24 | 18,700 |
| 2024-08-01 | $12.62 | $12.66 | $12.50 | $12.53 | $12.53 | 18,444 |
| 2024-07-31 | $12.57 | $12.64 | $12.52 | $12.60 | $12.60 | 55,563 |
| 2024-07-30 | $12.49 | $12.49 | $12.31 | $12.35 | $12.35 | 22,284 |
| 2024-07-29 | $12.43 | $12.43 | $12.37 | $12.40 | $12.40 | 15,928 |
| 2024-07-26 | $12.44 | $12.44 | $12.34 | $12.43 | $12.43 | 5,802 |
| 2024-07-25 | $12.40 | $12.45 | $12.30 | $12.32 | $12.32 | 8,359 |
| 2024-07-24 | $12.58 | $12.58 | $12.43 | $12.44 | $12.44 | 29,258 |
| 2024-07-23 | $12.60 | $12.67 | $12.60 | $12.61 | $12.61 | 12,165 |
| 2024-07-22 | $12.67 | $12.76 | $12.65 | $12.67 | $12.67 | 11,135 |
| 2024-07-19 | $12.72 | $12.72 | $12.50 | $12.50 | $12.50 | 6,645 |
| 2024-07-18 | $12.79 | $12.85 | $12.72 | $12.76 | $12.76 | 18,629 |
| 2024-07-17 | $12.91 | $13.11 | $12.81 | $12.82 | $12.82 | 29,830 |
| 2024-07-16 | $12.93 | $13.09 | $12.92 | $13.01 | $13.01 | 18,573 |
| 2024-07-15 | $13.00 | $13.01 | $12.90 | $12.95 | $12.95 | 24,921 |
| 2024-07-12 | $13.07 | $13.14 | $13.05 | $13.05 | $13.05 | 9,258 |
| 2024-07-11 | $13.00 | $13.09 | $12.96 | $13.01 | $13.01 | 39,841 |
| 2024-07-10 | $12.84 | $12.94 | $12.83 | $12.87 | $12.87 | 19,529 |
| 2024-07-09 | $12.75 | $12.85 | $12.69 | $12.84 | $12.84 | 12,480 |
| 2024-07-08 | $12.77 | $12.80 | $12.66 | $12.70 | $12.70 | 18,908 |
| 2024-07-05 | $12.59 | $12.72 | $12.56 | $12.69 | $12.69 | 21,923 |
| 2024-07-03 | $12.55 | $12.61 | $12.48 | $12.60 | $12.60 | 14,236 |
| 2024-07-02 | $12.41 | $12.50 | $12.41 | $12.46 | $12.46 | 16,584 |
| 2024-07-01 | $12.42 | $12.49 | $12.40 | $12.42 | $12.42 | 19,027 |
| 2024-06-28 | $12.48 | $12.60 | $12.35 | $12.36 | $12.36 | 11,599 |
| 2024-06-27 | $12.40 | $12.44 | $12.39 | $12.41 | $12.41 | 8,920 |
| 2024-06-26 | $12.31 | $12.35 | $12.30 | $12.34 | $12.34 | 10,690 |
| 2024-06-25 | $12.39 | $12.41 | $12.33 | $12.35 | $12.35 | 19,266 |
| 2024-06-24 | $12.37 | $12.48 | $12.36 | $12.38 | $12.38 | 19,060 |
| 2024-06-21 | $12.34 | $12.51 | $12.31 | $12.36 | $12.36 | 33,966 |
| 2024-06-20 | $12.41 | $12.45 | $12.36 | $12.37 | $12.37 | 22,546 |
| 2024-06-18 | $12.29 | $12.56 | $12.29 | $12.40 | $12.40 | 15,650 |
| 2024-06-17 | $12.23 | $12.34 | $12.16 | $12.26 | $12.26 | 11,651 |
| 2024-06-14 | $12.29 | $12.29 | $12.17 | $12.20 | $12.20 | 11,448 |
| 2024-06-13 | $12.29 | $12.47 | $12.28 | $12.34 | $12.34 | 24,807 |
| 2024-06-12 | $12.27 | $12.33 | $12.16 | $12.21 | $12.21 | 15,918 |
| 2024-06-11 | $12.09 | $12.20 | $12.08 | $12.18 | $12.18 | 16,473 |
| 2024-06-10 | $12.10 | $12.16 | $12.10 | $12.11 | $12.11 | 16,946 |
| 2024-06-07 | $12.16 | $12.16 | $12.05 | $12.09 | $12.09 | 5,680 |
| 2024-06-06 | $12.19 | $12.24 | $12.14 | $12.24 | $12.24 | 14,889 |
| 2024-06-05 | $12.01 | $12.13 | $12.01 | $12.07 | $12.07 | 30,371 |
| 2024-06-04 | $12.00 | $12.00 | $11.87 | $11.94 | $11.94 | 28,933 |
| 2024-06-03 | $12.06 | $12.10 | $12.00 | $12.10 | $12.10 | 32,042 |
| 2024-05-31 | $12.07 | $12.07 | $11.90 | $12.00 | $12.00 | 21,539 |
| 2024-05-30 | $12.09 | $12.18 | $12.05 | $12.12 | $12.12 | 4,756 |
| 2024-05-29 | $12.22 | $12.24 | $12.13 | $12.13 | $12.13 | 7,879 |
| 2024-05-28 | $12.42 | $12.46 | $12.37 | $12.38 | $12.38 | 8,671 |
| 2024-05-24 | $12.38 | $12.42 | $12.35 | $12.37 | $12.37 | 3,695 |
| 2024-05-23 | $12.50 | $12.50 | $12.34 | $12.34 | $12.34 | 10,275 |
| 2024-05-22 | $12.47 | $12.48 | $12.43 | $12.44 | $12.44 | 17,042 |
| 2024-05-21 | $12.44 | $12.51 | $12.40 | $12.47 | $12.47 | 20,984 |
| 2024-05-20 | $12.55 | $12.57 | $12.51 | $12.53 | $12.53 | 8,408 |
| 2024-05-17 | $12.65 | $12.70 | $12.62 | $12.63 | $12.63 | 3,391 |
| 2024-05-16 | $12.57 | $12.65 | $12.57 | $12.63 | $12.63 | 22,038 |
| 2024-05-15 | $12.51 | $12.61 | $12.51 | $12.56 | $12.56 | 8,607 |
| 2024-05-14 | $12.43 | $12.49 | $12.43 | $12.49 | $12.49 | 9,385 |
| 2024-05-13 | $12.41 | $12.44 | $12.41 | $12.41 | $12.41 | 14,921 |
| 2024-05-10 | $12.30 | $12.39 | $12.27 | $12.27 | $12.27 | 12,444 |
| 2024-05-09 | $12.28 | $12.30 | $12.23 | $12.30 | $12.30 | 16,754 |
| 2024-05-08 | $12.23 | $12.29 | $12.23 | $12.29 | $12.29 | 16,241 |
| 2024-05-07 | $12.22 | $12.28 | $12.22 | $12.28 | $12.28 | 26,641 |
| 2024-05-06 | $12.17 | $12.29 | $12.17 | $12.24 | $12.24 | 55,897 |
| 2024-05-03 | $12.15 | $12.22 | $12.04 | $12.20 | $12.20 | 22,735 |
| 2024-05-02 | $11.89 | $12.13 | $11.52 | $12.05 | $12.05 | 42,328 |
| 2024-05-01 | $11.79 | $11.85 | $11.74 | $11.79 | $11.79 | 12,921 |
| 2024-04-30 | $11.79 | $11.79 | $11.73 | $11.77 | $11.77 | 18,044 |
| 2024-04-29 | $11.80 | $11.86 | $11.80 | $11.83 | $11.83 | 13,577 |
| 2024-04-26 | $11.65 | $11.77 | $11.65 | $11.74 | $11.74 | 11,546 |
| 2024-04-25 | $11.49 | $11.61 | $11.49 | $11.59 | $11.59 | 6,382 |
| 2024-04-24 | $11.62 | $11.67 | $11.57 | $11.59 | $11.59 | 103,663 |
| 2024-04-23 | $11.38 | $11.58 | $11.38 | $11.55 | $11.55 | 16,301 |
| 2024-04-22 | $11.17 | $11.37 | $11.17 | $11.35 | $11.35 | 36,598 |
| 2024-04-19 | $11.23 | $11.25 | $11.19 | $11.20 | $11.20 | 19,309 |
| 2024-04-18 | $11.32 | $11.36 | $11.25 | $11.25 | $11.25 | 10,017 |
| 2024-04-17 | $11.23 | $11.29 | $11.21 | $11.22 | $11.22 | 106,473 |
| 2024-04-16 | $11.41 | $11.41 | $11.14 | $11.17 | $11.17 | 176,917 |
| 2024-04-15 | $11.71 | $11.71 | $11.51 | $11.51 | $11.51 | 12,604 |
| 2024-04-12 | $11.78 | $11.78 | $11.65 | $11.65 | $11.65 | 9,412 |
| 2024-04-11 | $11.94 | $12.01 | $11.91 | $11.94 | $11.94 | 15,370 |
| 2024-04-10 | $11.99 | $11.99 | $11.92 | $11.93 | $11.93 | 25,615 |
| 2024-04-09 | $12.09 | $12.16 | $12.07 | $12.08 | $12.08 | 12,610 |
| 2024-04-08 | $12.01 | $12.12 | $12.01 | $12.01 | $12.01 | 17,390 |
| 2024-04-05 | $12.04 | $12.04 | $11.93 | $11.93 | $11.93 | 15,222 |
| 2024-04-04 | $12.04 | $12.11 | $12.02 | $12.04 | $12.04 | 32,035 |
| 2024-04-03 | $11.89 | $11.98 | $11.89 | $11.95 | $11.95 | 16,674 |
| 2024-04-02 | $11.99 | $11.99 | $11.87 | $11.95 | $11.95 | 21,463 |
| 2024-04-01 | $11.95 | $12.00 | $11.91 | $11.94 | $11.94 | 27,796 |
| 2024-03-28 | $11.85 | $11.98 | $11.85 | $11.94 | $11.94 | 12,195 |
| 2024-03-27 | $11.84 | $11.86 | $11.80 | $11.80 | $11.80 | 11,473 |
| 2024-03-26 | $11.87 | $11.87 | $11.79 | $11.79 | $11.79 | 12,875 |
| 2024-03-25 | $11.79 | $11.85 | $11.79 | $11.85 | $11.85 | 19,097 |
| 2024-03-22 | $11.79 | $11.84 | $11.77 | $11.80 | $11.80 | 20,137 |
| 2024-03-21 | $11.86 | $11.92 | $11.83 | $11.89 | $11.89 | 22,015 |
| 2024-03-20 | $11.64 | $11.80 | $11.64 | $11.77 | $11.77 | 18,905 |
| 2024-03-19 | $11.68 | $11.68 | $11.61 | $11.66 | $11.66 | 13,814 |
| 2024-03-18 | $11.78 | $11.78 | $11.70 | $11.73 | $11.73 | 38,787 |
| 2024-03-15 | $11.86 | $11.86 | $11.73 | $11.75 | $11.75 | 8,966 |
| 2024-03-14 | $11.93 | $11.99 | $11.87 | $11.88 | $11.88 | 19,134 |
| 2024-03-13 | $11.97 | $12.02 | $11.97 | $12.01 | $12.01 | 14,443 |
| 2024-03-12 | $11.98 | $11.98 | $11.82 | $11.98 | $11.98 | 7,216 |
| 2024-03-11 | $11.90 | $11.93 | $11.76 | $11.89 | $11.89 | 13,332 |
| 2024-03-08 | $11.91 | $11.94 | $11.63 | $11.89 | $11.89 | 44,322 |
| 2024-03-07 | $11.76 | $11.85 | $11.76 | $11.82 | $11.82 | 18,864 |
| 2024-03-06 | $11.74 | $11.76 | $11.68 | $11.71 | $11.71 | 15,859 |
| 2024-03-05 | $11.60 | $11.69 | $11.54 | $11.59 | $11.59 | 25,834 |
| 2024-03-04 | $11.53 | $11.66 | $11.53 | $11.63 | $11.63 | 23,524 |
| 2024-03-01 | $11.54 | $11.61 | $11.54 | $11.58 | $11.58 | 9,025 |
| 2024-02-29 | $11.55 | $11.59 | $11.53 | $11.53 | $11.53 | 14,614 |
| 2024-02-28 | $11.51 | $11.51 | $11.48 | $11.50 | $11.50 | 22,137 |
| 2024-02-27 | $11.63 | $11.70 | $11.62 | $11.62 | $11.62 | 27,112 |
| 2024-02-26 | $11.63 | $11.66 | $11.63 | $11.65 | $11.65 | 30,031 |
| 2024-02-23 | $11.66 | $11.70 | $11.66 | $11.67 | $11.67 | 12,635 |
| 2024-02-22 | $11.68 | $11.71 | $11.55 | $11.67 | $11.67 | 27,238 |
| 2024-02-21 | $11.51 | $11.52 | $11.49 | $11.51 | $11.51 | 13,462 |
| 2024-02-20 | $11.43 | $11.50 | $11.43 | $11.48 | $11.48 | 23,845 |
| 2024-02-16 | $11.45 | $11.54 | $11.33 | $11.47 | $11.47 | 69,258 |
| 2024-02-15 | $11.36 | $11.45 | $11.36 | $11.40 | $11.40 | 11,380 |
| 2024-02-14 | $11.29 | $11.42 | $11.29 | $11.36 | $11.36 | 12,240 |
| 2024-02-13 | $11.32 | $11.38 | $11.21 | $11.23 | $11.23 | 13,992 |
| 2024-02-12 | $11.22 | $11.53 | $11.22 | $11.45 | $11.45 | 18,486 |
| 2024-02-09 | $11.32 | $11.36 | $11.25 | $11.33 | $11.33 | 5,235 |
| 2024-02-08 | $11.39 | $11.42 | $11.32 | $11.34 | $11.34 | 26,893 |
| 2024-02-07 | $11.67 | $11.67 | $11.39 | $11.47 | $11.47 | 18,936 |
| 2024-02-06 | $11.26 | $11.47 | $11.26 | $11.46 | $11.46 | 34,939 |
| 2024-02-05 | $11.22 | $11.22 | $11.11 | $11.19 | $11.19 | 17,985 |
| 2024-02-02 | $11.33 | $11.38 | $11.18 | $11.22 | $11.22 | 41,951 |
| 2024-02-01 | $11.26 | $11.40 | $11.26 | $11.36 | $11.36 | 22,514 |
| 2024-01-31 | $11.21 | $11.30 | $11.19 | $11.19 | $11.19 | 5,409 |
| 2024-01-30 | $11.22 | $11.25 | $11.15 | $11.23 | $11.23 | 30,923 |
| 2024-01-29 | $11.20 | $11.31 | $11.20 | $11.31 | $11.31 | 40,858 |
| 2024-01-26 | $11.25 | $11.34 | $11.19 | $11.22 | $11.22 | 24,360 |
| 2024-01-25 | $11.20 | $11.21 | $11.17 | $11.21 | $11.21 | 16,067 |
| 2024-01-24 | $11.10 | $11.22 | $11.10 | $11.14 | $11.14 | 17,970 |
| 2024-01-23 | $10.97 | $11.03 | $10.94 | $11.00 | $11.00 | 15,483 |
| 2024-01-22 | $10.87 | $11.13 | $10.85 | $10.91 | $10.91 | 65,229 |
| 2024-01-19 | $10.80 | $10.94 | $10.80 | $10.93 | $10.93 | 46,559 |
| 2024-01-18 | $11.00 | $11.12 | $10.70 | $10.75 | $10.75 | 188,849 |
| 2024-01-17 | $10.97 | $11.01 | $10.68 | $10.94 | $10.94 | 33,401 |
| 2024-01-16 | $11.20 | $11.25 | $11.05 | $11.16 | $11.16 | 37,207 |
| 2024-01-12 | $11.39 | $11.46 | $11.33 | $11.38 | $11.38 | 15,517 |
| 2024-01-11 | $11.36 | $11.38 | $11.25 | $11.38 | $11.38 | 16,421 |
| 2024-01-10 | $11.39 | $11.39 | $11.20 | $11.34 | $11.34 | 21,643 |
| 2024-01-09 | $11.45 | $11.54 | $11.35 | $11.40 | $11.40 | 26,397 |
| 2024-01-08 | $11.57 | $11.65 | $11.52 | $11.64 | $11.64 | 25,637 |
| 2024-01-05 | $11.67 | $11.71 | $11.58 | $11.62 | $11.62 | 18,000 |
| 2024-01-04 | $11.61 | $11.65 | $11.60 | $11.64 | $11.64 | 18,506 |
| 2024-01-03 | $11.74 | $11.86 | $11.61 | $11.65 | $11.65 | 34,325 |
| 2024-01-02 | $11.65 | $11.99 | $11.65 | $11.88 | $11.88 | 115,359 |
| 2023-12-29 | $11.88 | $11.97 | $11.63 | $11.68 | $11.68 | 39,161 |
| 2023-12-28 | $11.94 | $12.00 | $11.79 | $11.97 | $11.97 | 46,089 |
| 2023-12-27 | $11.50 | $12.05 | $11.49 | $11.71 | $11.71 | 89,037 |
| 2023-12-26 | $11.47 | $11.50 | $11.42 | $11.46 | $11.46 | 26,024 |
| 2023-12-22 | $11.34 | $11.49 | $11.34 | $11.45 | $11.45 | 28,014 |
| 2023-12-21 | $11.35 | $11.45 | $11.35 | $11.38 | $11.38 | 23,908 |
| 2023-12-20 | $11.46 | $11.46 | $11.26 | $11.26 | $11.26 | 37,656 |
| 2023-12-19 | $11.54 | $11.62 | $11.31 | $11.48 | $11.48 | 61,098 |
| 2023-12-18 | $11.55 | $11.64 | $11.37 | $11.49 | $11.49 | 33,576 |
| 2023-12-15 | $11.43 | $11.65 | $11.02 | $11.50 | $11.50 | 37,266 |
| 2023-12-14 | $11.84 | $12.36 | $11.84 | $12.06 | $11.34 | 51,850 |
| 2023-12-13 | $11.62 | $11.85 | $11.62 | $11.80 | $11.10 | 30,512 |
| 2023-12-12 | $11.68 | $11.80 | $11.63 | $11.72 | $11.02 | 19,315 |
| 2023-12-11 | $11.64 | $11.73 | $11.63 | $11.72 | $11.02 | 13,995 |
| 2023-12-08 | $11.56 | $11.67 | $11.56 | $11.62 | $10.93 | 14,358 |
| 2023-12-07 | $11.54 | $11.67 | $11.54 | $11.64 | $10.95 | 18,522 |
| 2023-12-06 | $11.63 | $11.64 | $11.57 | $11.57 | $10.88 | 21,141 |
| 2023-12-05 | $11.60 | $11.60 | $11.52 | $11.55 | $10.86 | 19,311 |
| 2023-12-04 | $11.64 | $11.71 | $11.63 | $11.64 | $10.95 | 18,962 |
| 2023-12-01 | $11.78 | $11.78 | $11.64 | $11.74 | $11.74 | 18,813 |
| 2023-11-30 | $11.83 | $11.85 | $11.79 | $11.84 | $11.84 | 13,568 |
| 2023-11-29 | $11.81 | $11.81 | $11.76 | $11.78 | $11.78 | 15,306 |
| 2023-11-28 | $11.72 | $11.83 | $11.72 | $11.83 | $11.83 | 13,893 |
| 2023-11-27 | $11.73 | $11.74 | $11.68 | $11.72 | $11.72 | 16,374 |
| 2023-11-24 | $11.76 | $11.81 | $11.76 | $11.81 | $11.81 | 23,420 |
| 2023-11-22 | $11.79 | $11.79 | $11.73 | $11.78 | $11.78 | 27,994 |
| 2023-11-21 | $11.83 | $11.83 | $11.76 | $11.77 | $11.77 | 21,774 |
| 2023-11-20 | $11.74 | $11.85 | $11.74 | $11.83 | $11.83 | 13,563 |
| 2023-11-17 | $11.66 | $11.70 | $11.58 | $11.64 | $11.64 | 10,049 |
| 2023-11-16 | $11.74 | $11.92 | $11.63 | $11.63 | $11.63 | 36,643 |
| 2023-11-15 | $11.69 | $11.98 | $11.69 | $11.84 | $11.84 | 14,417 |
| 2023-11-14 | $11.53 | $11.65 | $11.53 | $11.63 | $11.63 | 21,461 |
| 2023-11-13 | $11.31 | $11.40 | $11.27 | $11.35 | $11.35 | 11,469 |
| 2023-11-10 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 8,443 |
| 2023-11-09 | $11.39 | $11.44 | $11.21 | $11.22 | $11.22 | 20,045 |
| 2023-11-08 | $11.44 | $11.53 | $11.38 | $11.38 | $11.38 | 17,670 |
| 2023-11-07 | $11.50 | $11.50 | $11.42 | $11.49 | $11.49 | 7,276 |
| 2023-11-06 | $11.47 | $11.55 | $11.47 | $11.52 | $11.52 | 18,535 |
| 2023-11-03 | $11.19 | $11.36 | $11.19 | $11.31 | $11.31 | 25,772 |
| 2023-11-02 | $10.95 | $11.09 | $10.95 | $11.08 | $11.08 | 16,527 |
| 2023-11-01 | $10.73 | $10.82 | $10.73 | $10.82 | $10.82 | 13,183 |
| 2023-10-31 | $10.77 | $10.80 | $10.68 | $10.73 | $10.73 | 38,713 |
| 2023-10-30 | $10.75 | $10.96 | $10.72 | $10.77 | $10.77 | 48,780 |
| 2023-10-27 | $10.80 | $10.80 | $10.68 | $10.69 | $10.69 | 26,383 |
| 2023-10-26 | $10.75 | $10.79 | $10.58 | $10.72 | $10.72 | 44,862 |
| 2023-10-25 | $10.95 | $10.96 | $10.81 | $10.84 | $10.84 | 20,857 |
| 2023-10-24 | $10.91 | $11.08 | $10.80 | $10.99 | $10.99 | 37,045 |
| 2023-10-23 | $10.83 | $10.93 | $10.80 | $10.93 | $10.93 | 27,141 |
| 2023-10-20 | $10.92 | $10.94 | $10.84 | $10.86 | $10.86 | 13,444 |
| 2023-10-19 | $11.14 | $11.14 | $10.92 | $10.98 | $10.98 | 18,681 |
| 2023-10-18 | $11.24 | $11.24 | $11.15 | $11.17 | $11.17 | 34,194 |
| 2023-10-17 | $11.24 | $11.33 | $11.24 | $11.29 | $11.29 | 9,632 |
| 2023-10-16 | $11.19 | $11.36 | $11.19 | $11.34 | $11.34 | 17,328 |
| 2023-10-13 | $11.30 | $11.37 | $11.15 | $11.25 | $11.25 | 49,067 |
| 2023-10-12 | $11.34 | $11.34 | $11.27 | $11.27 | $11.27 | 45,240 |
| 2023-10-11 | $11.36 | $11.37 | $11.31 | $11.32 | $11.32 | 12,818 |
| 2023-10-10 | $11.16 | $11.29 | $11.11 | $11.26 | $11.26 | 18,909 |
| 2023-10-09 | $11.09 | $11.14 | $11.04 | $11.11 | $11.11 | 20,685 |
| 2023-10-06 | $11.00 | $11.21 | $11.00 | $11.18 | $11.18 | 27,480 |
| 2023-10-05 | $10.97 | $11.05 | $10.95 | $11.04 | $11.04 | 15,432 |
| 2023-10-04 | $11.02 | $11.03 | $10.96 | $11.00 | $11.00 | 29,387 |
| 2023-10-03 | $11.18 | $11.28 | $11.02 | $11.05 | $11.05 | 30,422 |
| 2023-10-02 | $11.27 | $11.28 | $11.23 | $11.27 | $11.27 | 9,522 |
| 2023-09-29 | $11.31 | $11.34 | $11.27 | $11.31 | $11.31 | 7,933 |
| 2023-09-28 | $11.09 | $11.22 | $11.09 | $11.19 | $11.19 | 6,979 |
| 2023-09-27 | $11.26 | $11.26 | $11.01 | $11.15 | $11.15 | 47,005 |
| 2023-09-26 | $11.30 | $11.34 | $11.19 | $11.19 | $11.19 | 28,194 |
| 2023-09-25 | $11.45 | $11.50 | $11.41 | $11.43 | $11.43 | 29,561 |
| 2023-09-22 | $11.60 | $11.62 | $11.51 | $11.51 | $11.51 | 13,252 |
| 2023-09-21 | $11.50 | $11.58 | $11.45 | $11.52 | $11.52 | 15,026 |
| 2023-09-20 | $11.70 | $11.78 | $11.69 | $11.69 | $11.69 | 32,947 |
| 2023-09-19 | $11.71 | $11.77 | $11.65 | $11.67 | $11.67 | 29,508 |
| 2023-09-18 | $11.77 | $11.82 | $11.75 | $11.78 | $11.78 | 25,664 |
| 2023-09-15 | $11.64 | $11.79 | $11.30 | $11.78 | $11.78 | 43,651 |
| 2023-09-14 | $11.77 | $11.78 | $11.76 | $11.78 | $11.78 | 12,019 |
| 2023-09-13 | $11.67 | $11.72 | $11.63 | $11.66 | $11.66 | 8,820 |
| 2023-09-12 | $11.60 | $11.70 | $11.60 | $11.68 | $11.68 | 12,072 |
| 2023-09-11 | $11.70 | $11.70 | $11.63 | $11.68 | $11.68 | 4,901 |
| 2023-09-08 | $11.55 | $11.62 | $11.54 | $11.54 | $11.54 | 9,312 |
| 2023-09-07 | $11.65 | $11.65 | $11.56 | $11.58 | $11.58 | 12,253 |
| 2023-09-06 | $11.78 | $11.79 | $11.65 | $11.68 | $11.68 | 5,728 |
| 2023-09-05 | $11.81 | $11.81 | $11.76 | $11.76 | $11.76 | 8,926 |
| 2023-09-01 | $11.79 | $11.93 | $11.79 | $11.84 | $11.84 | 11,124 |
| 2023-08-31 | $11.84 | $11.85 | $11.71 | $11.71 | $11.71 | 12,310 |
| 2023-08-30 | $11.99 | $12.02 | $11.91 | $11.95 | $11.95 | 13,167 |
| 2023-08-29 | $11.96 | $12.02 | $11.96 | $12.02 | $12.02 | 11,726 |
| 2023-08-28 | $11.90 | $11.99 | $11.89 | $11.94 | $11.94 | 5,196 |
| 2023-08-25 | $11.79 | $11.82 | $11.63 | $11.80 | $11.80 | 37,244 |
| 2023-08-24 | $11.94 | $11.94 | $11.79 | $11.79 | $11.79 | 3,684 |
| 2023-08-23 | $11.77 | $11.89 | $11.77 | $11.84 | $11.84 | 5,471 |
| 2023-08-22 | $11.63 | $11.68 | $11.63 | $11.67 | $11.67 | 7,072 |
| 2023-08-21 | $11.63 | $11.73 | $11.62 | $11.62 | $11.62 | 16,214 |
| 2023-08-18 | $11.66 | $11.66 | $11.56 | $11.62 | $11.62 | 14,508 |
| 2023-08-17 | $11.64 | $11.75 | $11.64 | $11.68 | $11.68 | 17,223 |
| 2023-08-16 | $11.66 | $11.69 | $11.64 | $11.65 | $11.65 | 11,073 |
| 2023-08-15 | $11.73 | $11.78 | $11.68 | $11.72 | $11.72 | 13,650 |
| 2023-08-14 | $11.78 | $11.84 | $11.74 | $11.82 | $11.82 | 7,918 |
| 2023-08-11 | $12.05 | $12.07 | $11.87 | $11.91 | $11.91 | 11,442 |
| 2023-08-10 | $12.11 | $12.28 | $12.11 | $12.16 | $12.16 | 20,539 |
| 2023-08-09 | $12.05 | $12.09 | $12.03 | $12.03 | $12.03 | 14,650 |
| 2023-08-08 | $12.06 | $12.06 | $11.98 | $12.04 | $12.04 | 21,589 |
| 2023-08-07 | $12.25 | $12.27 | $12.13 | $12.17 | $12.17 | 11,502 |
| 2023-08-04 | $12.32 | $12.37 | $12.23 | $12.23 | $12.23 | 9,438 |
| 2023-08-03 | $12.28 | $12.35 | $12.28 | $12.33 | $12.33 | 8,599 |
| 2023-08-02 | $12.40 | $12.40 | $12.26 | $12.29 | $12.29 | 9,482 |
| 2023-08-01 | $12.60 | $12.64 | $12.42 | $12.55 | $12.55 | 17,053 |
| 2023-07-31 | $12.53 | $12.67 | $12.53 | $12.65 | $12.65 | 9,468 |
| 2023-07-28 | $12.47 | $12.60 | $12.47 | $12.57 | $12.57 | 17,867 |
| 2023-07-27 | $12.45 | $12.46 | $12.23 | $12.28 | $12.28 | 12,268 |
| 2023-07-26 | $12.41 | $12.52 | $12.36 | $12.48 | $12.48 | 26,786 |
| 2023-07-25 | $12.38 | $12.44 | $12.38 | $12.43 | $12.43 | 3,122 |
| 2023-07-24 | $12.24 | $12.32 | $12.24 | $12.30 | $12.30 | 9,603 |
| 2023-07-21 | $12.30 | $12.30 | $12.17 | $12.18 | $12.18 | 9,126 |
| 2023-07-20 | $12.27 | $12.27 | $12.23 | $12.24 | $12.24 | 4,049 |
| 2023-07-19 | $12.36 | $12.42 | $12.29 | $12.32 | $12.32 | 12,714 |
| 2023-07-18 | $12.44 | $12.44 | $12.33 | $12.35 | $12.35 | 157,132 |
| 2023-07-17 | $12.34 | $12.51 | $12.29 | $12.50 | $12.50 | 28,612 |
| 2023-07-14 | $12.39 | $12.40 | $12.31 | $12.33 | $12.33 | 11,803 |
| 2023-07-13 | $12.27 | $12.40 | $12.27 | $12.36 | $12.36 | 15,747 |
| 2023-07-12 | $12.09 | $12.24 | $12.09 | $12.21 | $12.21 | 14,864 |
| 2023-07-11 | $11.87 | $11.93 | $11.86 | $11.92 | $11.92 | 22,530 |
| 2023-07-10 | $11.79 | $11.89 | $11.77 | $11.80 | $11.80 | 18,781 |
| 2023-07-07 | $11.71 | $11.85 | $11.71 | $11.79 | $11.79 | 14,841 |
| 2023-07-06 | $11.80 | $11.80 | $11.61 | $11.61 | $11.61 | 10,062 |
| 2023-07-05 | $11.93 | $11.94 | $11.90 | $11.91 | $11.91 | 7,502 |
| 2023-07-03 | $11.91 | $11.97 | $11.91 | $11.96 | $11.96 | 6,369 |
| 2023-06-30 | $11.70 | $11.84 | $11.70 | $11.84 | $11.84 | 6,827 |
| 2023-06-29 | $11.75 | $11.75 | $11.69 | $11.71 | $11.71 | 8,785 |
| 2023-06-28 | $11.81 | $11.83 | $11.78 | $11.80 | $11.80 | 8,889 |
| 2023-06-27 | $11.82 | $11.88 | $11.82 | $11.87 | $11.87 | 20,438 |
| 2023-06-26 | $11.73 | $11.78 | $11.72 | $11.75 | $11.75 | 7,577 |
| 2023-06-23 | $11.73 | $11.75 | $11.65 | $11.71 | $11.71 | 35,763 |
| 2023-06-22 | $11.80 | $11.83 | $11.77 | $11.83 | $11.83 | 5,613 |
| 2023-06-21 | $11.84 | $11.88 | $11.83 | $11.84 | $11.84 | 5,629 |
| 2023-06-20 | $12.21 | $12.21 | $11.89 | $11.93 | $11.93 | 21,214 |
| 2023-06-16 | $12.41 | $12.41 | $12.26 | $12.31 | $12.31 | 14,528 |
| 2023-06-15 | $12.28 | $12.35 | $12.25 | $12.35 | $12.35 | 11,330 |
| 2023-06-14 | $12.17 | $12.25 | $12.11 | $12.24 | $12.24 | 15,747 |
| 2023-06-13 | $12.06 | $12.13 | $12.03 | $12.05 | $12.05 | 26,181 |
| 2023-06-12 | $11.85 | $11.97 | $11.85 | $11.92 | $11.92 | 10,402 |
| 2023-06-09 | $11.86 | $11.92 | $11.85 | $11.86 | $11.86 | 19,037 |
| 2023-06-08 | $11.81 | $11.86 | $11.75 | $11.80 | $11.80 | 18,556 |
| 2023-06-07 | $11.75 | $11.79 | $11.73 | $11.76 | $11.76 | 22,188 |
| 2023-06-06 | $11.66 | $11.79 | $11.61 | $11.73 | $11.73 | 16,671 |
| 2023-06-05 | $11.70 | $11.70 | $11.62 | $11.66 | $11.66 | 13,600 |
| 2023-06-02 | $11.53 | $11.73 | $11.53 | $11.72 | $11.72 | 12,976 |
| 2023-06-01 | $11.25 | $11.48 | $11.25 | $11.44 | $11.44 | 28,509 |
| 2023-05-31 | $11.39 | $11.39 | $11.17 | $11.25 | $11.25 | 25,850 |
| 2023-05-30 | $11.56 | $11.59 | $11.44 | $11.46 | $11.46 | 18,686 |
| 2023-05-26 | $11.46 | $11.57 | $11.22 | $11.56 | $11.56 | 9,090 |
| 2023-05-25 | $11.35 | $11.37 | $11.32 | $11.33 | $11.33 | 10,345 |
| 2023-05-24 | $11.43 | $11.43 | $11.31 | $11.31 | $11.31 | 6,877 |
| 2023-05-23 | $11.48 | $11.48 | $11.43 | $11.44 | $11.44 | 8,059 |
| 2023-05-22 | $11.51 | $11.68 | $11.51 | $11.55 | $11.55 | 7,523 |
| 2023-05-19 | $11.46 | $11.49 | $11.43 | $11.43 | $11.43 | 22,739 |
| 2023-05-18 | $11.46 | $11.47 | $11.40 | $11.41 | $11.41 | 15,019 |
| 2023-05-17 | $11.39 | $11.47 | $11.38 | $11.44 | $11.44 | 7,238 |
| 2023-05-16 | $11.37 | $11.77 | $11.37 | $11.39 | $11.39 | 22,349 |
| 2023-05-15 | $11.34 | $11.42 | $11.34 | $11.41 | $11.41 | 15,680 |
| 2023-05-12 | $11.30 | $11.33 | $11.21 | $11.22 | $11.22 | 7,003 |
| 2023-05-11 | $11.29 | $11.35 | $11.29 | $11.35 | $11.35 | 4,927 |
| 2023-05-10 | $11.31 | $11.42 | $11.31 | $11.34 | $11.34 | 45,561 |
| 2023-05-09 | $11.39 | $11.39 | $11.33 | $11.34 | $11.34 | 19,863 |
| 2023-05-08 | $11.51 | $11.51 | $11.44 | $11.47 | $11.47 | 9,196 |
| 2023-05-05 | $11.33 | $11.50 | $11.33 | $11.46 | $11.46 | 11,895 |
| 2023-05-04 | $11.30 | $11.35 | $11.27 | $11.31 | $11.31 | 13,519 |
| 2023-05-03 | $11.23 | $11.29 | $11.20 | $11.24 | $11.24 | 6,863 |
| 2023-05-02 | $11.43 | $11.43 | $11.16 | $11.26 | $11.26 | 10,505 |
| 2023-05-01 | $11.41 | $11.47 | $11.38 | $11.47 | $11.47 | 4,023 |
| 2023-04-28 | $11.44 | $11.44 | $11.39 | $11.43 | $11.43 | 7,145 |
| 2023-04-27 | $11.27 | $11.42 | $11.27 | $11.39 | $11.39 | 8,012 |
| 2023-04-26 | $11.27 | $11.27 | $11.15 | $11.18 | $11.18 | 11,700 |
| 2023-04-25 | $11.30 | $11.31 | $11.20 | $11.20 | $11.20 | 15,516 |
| 2023-04-24 | $11.33 | $11.47 | $11.33 | $11.41 | $11.41 | 23,134 |
| 2023-04-21 | $11.43 | $11.43 | $11.32 | $11.36 | $11.36 | 14,118 |
| 2023-04-20 | $11.45 | $11.46 | $11.43 | $11.45 | $11.45 | 12,719 |
| 2023-04-19 | $11.46 | $11.57 | $11.46 | $11.49 | $11.49 | 6,728 |
| 2023-04-18 | $11.65 | $11.70 | $11.58 | $11.59 | $11.59 | 7,113 |
| 2023-04-17 | $11.70 | $11.70 | $11.62 | $11.63 | $11.63 | 29,997 |
| 2023-04-14 | $11.78 | $11.78 | $11.30 | $11.68 | $11.68 | 25,055 |
| 2023-04-13 | $11.75 | $11.79 | $11.71 | $11.79 | $11.79 | 4,248 |
| 2023-04-12 | $11.78 | $11.78 | $11.66 | $11.67 | $11.67 | 12,920 |
| 2023-04-11 | $11.64 | $11.77 | $11.64 | $11.72 | $11.72 | 5,469 |
| 2023-04-10 | $11.60 | $11.63 | $11.53 | $11.56 | $11.56 | 10,385 |
| 2023-04-06 | $11.52 | $11.87 | $11.45 | $11.57 | $11.57 | 18,395 |
| 2023-04-05 | $11.59 | $11.63 | $11.52 | $11.55 | $11.55 | 9,659 |
| 2023-04-04 | $11.69 | $11.69 | $11.03 | $11.66 | $11.66 | 8,659 |
| 2023-04-03 | $11.64 | $11.70 | $11.61 | $11.66 | $11.66 | 6,774 |
| 2023-03-31 | $11.59 | $11.71 | $11.59 | $11.70 | $11.70 | 24,264 |
| 2023-03-30 | $11.63 | $11.63 | $11.54 | $11.60 | $11.60 | 6,761 |
| 2023-03-29 | $11.51 | $11.54 | $11.45 | $11.53 | $11.53 | 7,540 |
| 2023-03-28 | $11.34 | $11.48 | $11.34 | $11.44 | $11.44 | 40,722 |
| 2023-03-27 | $11.39 | $11.41 | $11.32 | $11.33 | $11.33 | 4,157 |
| 2023-03-24 | $11.43 | $11.45 | $11.36 | $11.43 | $11.43 | 8,910 |
| 2023-03-23 | $11.47 | $11.60 | $11.46 | $11.52 | $11.52 | 8,640 |
| 2023-03-22 | $11.26 | $11.40 | $11.25 | $11.34 | $11.34 | 15,359 |
| 2023-03-21 | $11.38 | $11.39 | $11.09 | $11.20 | $11.20 | 50,861 |
| 2023-03-20 | $11.26 | $11.39 | $11.25 | $11.27 | $11.27 | 7,392 |
| 2023-03-17 | $11.22 | $11.33 | $11.19 | $11.29 | $11.29 | 13,160 |
| 2023-03-16 | $11.08 | $11.29 | $11.05 | $11.29 | $11.29 | 6,493 |
| 2023-03-15 | $11.03 | $11.11 | $11.03 | $11.10 | $11.10 | 13,355 |
| 2023-03-14 | $11.36 | $11.42 | $11.29 | $11.31 | $11.31 | 17,452 |
| 2023-03-13 | $11.30 | $11.49 | $11.29 | $11.41 | $11.41 | 7,486 |
| 2023-03-10 | $11.30 | $11.43 | $11.30 | $11.32 | $11.32 | 5,469 |
| 2023-03-09 | $11.50 | $11.51 | $11.34 | $11.34 | $11.34 | 11,893 |
| 2023-03-08 | $11.59 | $11.65 | $11.56 | $11.59 | $11.59 | 6,173 |
| 2023-03-07 | $11.65 | $11.66 | $11.53 | $11.64 | $11.64 | 40,655 |
| 2023-03-06 | $11.74 | $11.78 | $11.66 | $11.70 | $11.70 | 11,737 |
| 2023-03-03 | $11.71 | $11.76 | $11.69 | $11.74 | $11.74 | 15,246 |
| 2023-03-02 | $11.59 | $11.75 | $11.58 | $11.75 | $11.75 | 30,522 |
| 2023-03-01 | $11.56 | $11.66 | $11.56 | $11.60 | $11.60 | 8,586 |
| 2023-02-28 | $11.34 | $11.40 | $11.31 | $11.36 | $11.36 | 21,677 |
| 2023-02-27 | $11.45 | $11.47 | $11.38 | $11.41 | $11.41 | 9,544 |
| 2023-02-24 | $11.45 | $11.55 | $11.43 | $11.43 | $11.43 | 12,971 |
| 2023-02-23 | $11.76 | $11.82 | $11.65 | $11.72 | $11.72 | 12,316 |
| 2023-02-22 | $11.69 | $11.72 | $11.64 | $11.65 | $11.65 | 16,481 |
| 2023-02-21 | $11.65 | $11.87 | $11.65 | $11.73 | $11.73 | 45,898 |
| 2023-02-17 | $11.79 | $11.84 | $11.75 | $11.77 | $11.77 | 28,700 |
| 2023-02-16 | $11.99 | $12.07 | $11.90 | $11.95 | $11.95 | 52,976 |
| 2023-02-15 | $12.02 | $12.12 | $11.99 | $12.07 | $12.07 | 18,198 |
| 2023-02-14 | $12.22 | $12.22 | $12.14 | $12.20 | $12.20 | 12,201 |
| 2023-02-13 | $12.20 | $12.36 | $12.19 | $12.24 | $12.24 | 7,738 |
| 2023-02-10 | $12.38 | $12.38 | $12.15 | $12.19 | $12.19 | 18,478 |
| 2023-02-09 | $12.48 | $12.50 | $12.35 | $12.42 | $12.42 | 9,833 |
| 2023-02-08 | $12.18 | $12.32 | $12.18 | $12.30 | $12.30 | 8,294 |
| 2023-02-07 | $12.09 | $12.22 | $12.09 | $12.18 | $12.18 | 17,317 |
| 2023-02-06 | $12.35 | $12.35 | $12.06 | $12.12 | $12.12 | 27,850 |
| 2023-02-03 | $12.62 | $12.62 | $12.51 | $12.51 | $12.51 | 10,144 |
| 2023-02-02 | $12.94 | $12.94 | $12.70 | $12.75 | $12.75 | 27,666 |
| 2023-02-01 | $12.73 | $12.98 | $12.68 | $12.89 | $12.89 | 19,586 |
| 2023-01-31 | $12.51 | $12.77 | $12.51 | $12.68 | $12.68 | 23,020 |
| 2023-01-30 | $12.71 | $12.71 | $12.56 | $12.59 | $12.59 | 8,966 |
| 2023-01-27 | $12.82 | $12.90 | $12.80 | $12.85 | $12.85 | 83,608 |
| 2023-01-26 | $12.72 | $12.88 | $12.72 | $12.79 | $12.79 | 17,294 |
| 2023-01-25 | $12.61 | $13.19 | $12.59 | $12.67 | $12.67 | 32,693 |
| 2023-01-24 | $12.43 | $12.74 | $12.42 | $12.73 | $12.73 | 28,976 |
| 2023-01-23 | $12.67 | $12.87 | $12.67 | $12.80 | $12.80 | 105,214 |
| 2023-01-20 | $12.44 | $12.66 | $12.44 | $12.63 | $12.63 | 21,822 |
| 2023-01-19 | $12.49 | $12.53 | $12.30 | $12.41 | $12.41 | 16,236 |
| 2023-01-18 | $12.61 | $12.61 | $12.35 | $12.53 | $12.53 | 12,302 |
| 2023-01-17 | $12.50 | $12.63 | $12.50 | $12.53 | $12.53 | 29,738 |
| 2023-01-13 | $12.29 | $12.54 | $12.29 | $12.51 | $12.51 | 10,919 |
| 2023-01-12 | $12.36 | $12.39 | $12.23 | $12.39 | $12.39 | 19,826 |
| 2023-01-11 | $12.19 | $12.34 | $12.14 | $12.28 | $12.28 | 16,342 |
| 2023-01-10 | $12.22 | $12.22 | $12.14 | $12.18 | $12.18 | 27,919 |
| 2023-01-09 | $11.86 | $12.31 | $11.86 | $12.16 | $12.16 | 30,269 |
| 2023-01-06 | $11.65 | $11.80 | $11.61 | $11.79 | $11.79 | 19,980 |
| 2023-01-05 | $11.64 | $11.64 | $11.51 | $11.58 | $11.58 | 18,608 |
| 2023-01-04 | $11.65 | $11.73 | $11.63 | $11.68 | $11.68 | 49,307 |
| 2023-01-03 | $11.49 | $12.01 | $11.48 | $11.53 | $11.53 | 154,208 |
| 2022-12-30 | $11.38 | $11.57 | $11.36 | $11.42 | $11.42 | 131,992 |
| 2022-12-29 | $11.43 | $11.44 | $11.28 | $11.34 | $11.34 | 47,262 |
| 2022-12-28 | $11.12 | $11.72 | $11.10 | $11.28 | $11.28 | 134,012 |
| 2022-12-27 | $11.11 | $11.24 | $11.11 | $11.15 | $11.15 | 46,222 |
| 2022-12-23 | $11.03 | $11.07 | $11.00 | $11.06 | $11.06 | 8,012 |
| 2022-12-22 | $11.10 | $11.14 | $10.97 | $11.07 | $11.07 | 21,638 |
| 2022-12-21 | $11.02 | $11.14 | $11.02 | $11.14 | $11.14 | 23,627 |
| 2022-12-20 | $11.00 | $11.04 | $10.97 | $10.97 | $10.97 | 77,790 |
| 2022-12-19 | $11.11 | $11.20 | $11.05 | $11.07 | $11.07 | 35,862 |
| 2022-12-16 | $11.01 | $11.21 | $10.75 | $11.11 | $11.11 | 32,923 |
| 2022-12-15 | $12.37 | $12.38 | $12.15 | $12.18 | $12.18 | 44,301 |
| 2022-12-14 | $12.44 | $12.52 | $12.41 | $12.43 | $12.43 | 63,681 |
| 2022-12-13 | $12.66 | $12.74 | $12.46 | $12.50 | $12.50 | 32,947 |
| 2022-12-12 | $12.47 | $12.47 | $12.33 | $12.37 | $12.37 | 34,388 |
| 2022-12-09 | $12.42 | $12.55 | $12.42 | $12.52 | $12.52 | 41,114 |
| 2022-12-08 | $12.27 | $12.44 | $12.27 | $12.36 | $12.36 | 26,270 |
| 2022-12-07 | $12.19 | $12.21 | $12.12 | $12.18 | $12.18 | 33,147 |
| 2022-12-06 | $12.17 | $12.27 | $12.12 | $12.27 | $12.27 | 31,314 |
| 2022-12-05 | $12.33 | $12.37 | $12.08 | $12.17 | $12.17 | 55,717 |
| 2022-12-02 | $11.97 | $12.36 | $11.97 | $12.32 | $12.32 | 23,480 |
| 2022-12-01 | $12.15 | $12.21 | $12.13 | $12.15 | $12.15 | 19,342 |
| 2022-11-30 | $11.91 | $12.18 | $11.91 | $12.09 | $12.09 | 29,412 |
| 2022-11-29 | $11.52 | $11.78 | $11.52 | $11.78 | $11.78 | 108,178 |
| 2022-11-28 | $11.44 | $11.58 | $11.41 | $11.43 | $11.43 | 48,143 |
| 2022-11-25 | $11.51 | $11.56 | $11.51 | $11.51 | $11.51 | 19,913 |
| 2022-11-23 | $11.49 | $11.64 | $11.49 | $11.59 | $11.59 | 67,282 |
| 2022-11-22 | $11.40 | $11.52 | $11.38 | $11.48 | $11.48 | 74,593 |
| 2022-11-21 | $11.42 | $11.69 | $11.38 | $11.42 | $11.42 | 161,673 |
| 2022-11-18 | $11.69 | $11.74 | $11.48 | $11.61 | $11.61 | 101,204 |
| 2022-11-17 | $11.72 | $11.77 | $11.62 | $11.75 | $11.75 | 50,474 |
| 2022-11-16 | $11.93 | $12.01 | $11.82 | $11.84 | $11.84 | 25,537 |
| 2022-11-15 | $11.75 | $12.11 | $11.75 | $11.97 | $11.97 | 87,860 |
| 2022-11-14 | $11.54 | $11.68 | $11.52 | $11.58 | $11.58 | 20,098 |
| 2022-11-11 | $11.26 | $11.65 | $11.26 | $11.56 | $11.56 | 59,092 |
| 2022-11-10 | $11.08 | $11.16 | $10.99 | $11.13 | $11.13 | 48,120 |
| 2022-11-09 | $10.99 | $11.01 | $10.82 | $10.82 | $10.82 | 30,267 |
| 2022-11-08 | $11.08 | $11.09 | $10.92 | $11.02 | $11.02 | 29,991 |
| 2022-11-07 | $11.06 | $11.06 | $10.94 | $11.03 | $11.03 | 27,181 |
| 2022-11-04 | $10.77 | $11.03 | $10.77 | $10.99 | $10.99 | 37,194 |
| 2022-11-03 | $10.31 | $10.52 | $10.31 | $10.50 | $10.50 | 17,567 |
| 2022-11-02 | $10.57 | $10.74 | $10.23 | $10.46 | $10.46 | 40,630 |
| 2022-11-01 | $10.53 | $10.57 | $10.46 | $10.53 | $10.53 | 23,023 |
| 2022-10-31 | $10.18 | $10.27 | $10.18 | $10.27 | $10.27 | 22,076 |
| 2022-10-28 | $10.28 | $10.33 | $10.22 | $10.30 | $10.30 | 45,780 |
| 2022-10-27 | $10.48 | $10.53 | $10.36 | $10.40 | $10.40 | 25,873 |
| 2022-10-26 | $10.30 | $10.58 | $10.30 | $10.49 | $10.49 | 24,113 |
| 2022-10-25 | $10.26 | $10.39 | $10.26 | $10.36 | $10.36 | 13,937 |
| 2022-10-24 | $10.40 | $10.41 | $10.10 | $10.24 | $10.24 | 56,774 |
| 2022-10-21 | $10.50 | $10.69 | $10.45 | $10.67 | $10.67 | 36,562 |
| 2022-10-20 | $10.46 | $10.68 | $10.46 | $10.52 | $10.52 | 21,243 |
| 2022-10-19 | $10.59 | $10.62 | $10.42 | $10.45 | $10.45 | 24,556 |
| 2022-10-18 | $10.76 | $10.76 | $10.59 | $10.70 | $10.70 | 23,477 |
| 2022-10-17 | $10.61 | $10.74 | $10.61 | $10.63 | $10.63 | 36,026 |
| 2022-10-14 | $10.68 | $10.75 | $10.50 | $10.53 | $10.53 | 40,485 |
| 2022-10-13 | $10.42 | $10.62 | $10.30 | $10.55 | $10.55 | 27,828 |
| 2022-10-12 | $10.49 | $10.63 | $10.44 | $10.63 | $10.63 | 15,578 |
| 2022-10-11 | $10.54 | $10.59 | $10.36 | $10.49 | $10.49 | 19,245 |
| 2022-10-10 | $10.66 | $10.66 | $10.54 | $10.59 | $10.59 | 27,626 |
| 2022-10-07 | $10.72 | $10.78 | $10.70 | $10.70 | $10.70 | 42,919 |
| 2022-10-06 | $10.84 | $10.90 | $10.81 | $10.85 | $10.85 | 27,503 |
| 2022-10-05 | $10.85 | $10.87 | $10.72 | $10.84 | $10.84 | 61,546 |
| 2022-10-04 | $10.67 | $11.01 | $10.67 | $10.91 | $10.91 | 34,712 |
| 2022-10-03 | $10.54 | $10.58 | $10.48 | $10.55 | $10.55 | 73,240 |
| 2022-09-30 | $10.44 | $10.55 | $10.32 | $10.37 | $10.37 | 30,364 |
| 2022-09-29 | $10.52 | $10.52 | $10.37 | $10.47 | $10.47 | 21,194 |
| 2022-09-28 | $10.58 | $10.71 | $10.50 | $10.68 | $10.68 | 30,101 |
| 2022-09-27 | $11.08 | $11.13 | $10.62 | $10.63 | $10.63 | 199,223 |
| 2022-09-26 | $11.02 | $11.22 | $11.00 | $11.03 | $11.03 | 25,053 |
| 2022-09-23 | $11.07 | $11.23 | $11.03 | $11.09 | $11.09 | 37,257 |
| 2022-09-22 | $11.33 | $11.35 | $11.25 | $11.33 | $11.33 | 20,824 |
| 2022-09-21 | $11.51 | $11.56 | $11.35 | $11.35 | $11.35 | 16,864 |
| 2022-09-20 | $11.48 | $11.58 | $11.41 | $11.58 | $11.58 | 24,067 |
| 2022-09-19 | $11.47 | $11.54 | $11.45 | $11.54 | $11.54 | 19,535 |
| 2022-09-16 | $11.52 | $11.68 | $11.44 | $11.52 | $11.52 | 35,645 |
| 2022-09-15 | $11.58 | $11.79 | $11.58 | $11.66 | $11.66 | 21,547 |
| 2022-09-14 | $11.73 | $12.00 | $11.61 | $11.70 | $11.70 | 26,477 |
| 2022-09-13 | $11.89 | $11.89 | $11.53 | $11.62 | $11.62 | 22,388 |
| 2022-09-12 | $12.00 | $12.08 | $12.00 | $12.05 | $12.05 | 4,281 |
| 2022-09-09 | $11.73 | $11.89 | $11.69 | $11.86 | $11.86 | 13,254 |
| 2022-09-08 | $11.50 | $11.69 | $11.50 | $11.66 | $11.66 | 23,117 |
| 2022-09-07 | $11.54 | $11.62 | $11.50 | $11.62 | $11.62 | 13,688 |
| 2022-09-06 | $11.62 | $11.67 | $11.51 | $11.55 | $11.55 | 19,013 |
| 2022-09-02 | $11.74 | $11.75 | $11.63 | $11.66 | $11.66 | 15,445 |
| 2022-09-01 | $11.76 | $11.79 | $11.64 | $11.71 | $11.71 | 16,280 |
| 2022-08-31 | $11.83 | $12.06 | $11.83 | $11.85 | $11.85 | 12,329 |
| 2022-08-30 | $11.95 | $12.09 | $11.69 | $11.78 | $11.78 | 21,872 |
| 2022-08-29 | $12.00 | $12.07 | $11.89 | $11.89 | $11.89 | 12,429 |
| 2022-08-26 | $12.37 | $12.37 | $12.06 | $12.06 | $12.06 | 14,375 |
| 2022-08-25 | $12.24 | $12.45 | $12.24 | $12.33 | $12.33 | 34,982 |
| 2022-08-24 | $11.95 | $12.16 | $11.95 | $12.13 | $12.13 | 7,583 |
| 2022-08-23 | $11.99 | $12.12 | $11.99 | $12.00 | $12.00 | 15,206 |
| 2022-08-22 | $12.13 | $12.13 | $12.01 | $12.02 | $12.02 | 11,918 |
| 2022-08-19 | $12.29 | $12.33 | $12.18 | $12.21 | $12.21 | 6,215 |
| 2022-08-18 | $12.46 | $12.46 | $12.32 | $12.40 | $12.40 | 7,172 |
| 2022-08-17 | $12.45 | $12.50 | $12.41 | $12.49 | $12.49 | 10,386 |
| 2022-08-16 | $12.55 | $12.60 | $12.52 | $12.54 | $12.54 | 10,390 |
| 2022-08-15 | $12.44 | $12.61 | $12.44 | $12.56 | $12.56 | 7,821 |
| 2022-08-12 | $12.54 | $12.54 | $12.50 | $12.53 | $12.53 | 8,638 |
| 2022-08-11 | $12.46 | $12.74 | $12.46 | $12.54 | $12.54 | 16,531 |
| 2022-08-10 | $12.40 | $12.44 | $12.29 | $12.35 | $12.35 | 8,086 |
| 2022-08-09 | $12.27 | $12.38 | $12.26 | $12.31 | $12.31 | 6,346 |
| 2022-08-08 | $12.39 | $12.42 | $12.28 | $12.30 | $12.30 | 6,992 |
| 2022-08-05 | $12.28 | $12.39 | $11.90 | $12.36 | $12.36 | 5,586 |
| 2022-08-04 | $12.32 | $12.39 | $12.29 | $12.35 | $12.35 | 14,055 |
| 2022-08-03 | $12.09 | $12.26 | $12.09 | $12.21 | $12.21 | 8,330 |
| 2022-08-02 | $11.97 | $12.12 | $11.95 | $12.10 | $12.10 | 10,270 |
| 2022-08-01 | $12.05 | $12.12 | $11.89 | $12.09 | $12.09 | 15,662 |
| 2022-07-29 | $11.99 | $12.12 | $11.97 | $12.11 | $12.11 | 21,804 |
| 2022-07-28 | $12.11 | $12.17 | $12.03 | $12.17 | $12.17 | 16,632 |
| 2022-07-27 | $12.06 | $12.11 | $11.94 | $12.09 | $12.09 | 21,169 |
| 2022-07-26 | $12.00 | $12.01 | $11.92 | $11.95 | $11.95 | 27,326 |
| 2022-07-25 | $11.92 | $12.05 | $11.91 | $11.95 | $11.95 | 13,866 |
| 2022-07-22 | $11.94 | $11.95 | $11.86 | $11.91 | $11.91 | 57,407 |
| 2022-07-21 | $11.97 | $12.00 | $11.91 | $11.93 | $11.93 | 26,895 |
| 2022-07-20 | $11.93 | $11.97 | $11.80 | $11.89 | $11.89 | 23,822 |
| 2022-07-19 | $12.03 | $12.03 | $11.94 | $11.96 | $11.96 | 19,160 |
| 2022-07-18 | $12.01 | $12.07 | $11.92 | $11.93 | $11.93 | 8,075 |
| 2022-07-15 | $11.71 | $11.84 | $11.68 | $11.82 | $11.82 | 9,626 |
| 2022-07-14 | $11.83 | $11.83 | $11.67 | $11.75 | $11.75 | 14,603 |
| 2022-07-13 | $11.75 | $11.90 | $11.72 | $11.87 | $11.87 | 22,174 |
| 2022-07-12 | $11.89 | $11.90 | $11.73 | $11.85 | $11.85 | 16,720 |
| 2022-07-11 | $12.07 | $12.07 | $11.87 | $11.88 | $11.88 | 15,539 |
| 2022-07-08 | $12.27 | $12.34 | $12.25 | $12.31 | $12.31 | 7,345 |
| 2022-07-07 | $12.20 | $12.31 | $12.20 | $12.26 | $12.26 | 11,226 |
| 2022-07-06 | $11.96 | $11.96 | $11.82 | $11.90 | $11.90 | 16,499 |
| 2022-07-05 | $11.75 | $12.01 | $11.75 | $11.97 | $11.97 | 21,631 |
| 2022-07-01 | $11.87 | $11.96 | $11.84 | $11.94 | $11.94 | 10,882 |
| 2022-06-30 | $11.94 | $12.04 | $11.84 | $11.98 | $11.98 | 8,331 |
| 2022-06-29 | $12.05 | $12.11 | $12.03 | $12.08 | $12.08 | 11,324 |
| 2022-06-28 | $12.29 | $12.33 | $12.10 | $12.10 | $12.10 | 54,693 |
| 2022-06-27 | $12.26 | $12.28 | $12.20 | $12.25 | $12.25 | 12,273 |
| 2022-06-24 | $11.94 | $12.25 | $11.88 | $12.19 | $12.19 | 22,305 |
| 2022-06-23 | $11.79 | $11.91 | $11.79 | $11.85 | $11.85 | 17,822 |
| 2022-06-22 | $11.76 | $11.88 | $11.76 | $11.76 | $11.76 | 20,653 |
| 2022-06-21 | $11.96 | $12.01 | $11.93 | $12.00 | $12.00 | 38,660 |
| 2022-06-17 | $11.80 | $11.90 | $11.78 | $11.81 | $11.81 | 10,293 |
| 2022-06-16 | $12.05 | $12.05 | $11.85 | $11.86 | $11.86 | 14,042 |
| 2022-06-15 | $12.25 | $12.25 | $12.05 | $12.16 | $12.16 | 24,494 |
| 2022-06-14 | $12.29 | $12.39 | $12.11 | $12.17 | $12.17 | 23,244 |
| 2022-06-13 | $12.19 | $12.39 | $12.12 | $12.14 | $12.14 | 29,214 |
| 2022-06-10 | $12.65 | $12.95 | $12.51 | $12.53 | $12.53 | 74,751 |
| 2022-06-09 | $12.83 | $12.86 | $12.65 | $12.72 | $12.72 | 21,900 |
| 2022-06-08 | $12.80 | $12.92 | $12.80 | $12.85 | $12.85 | 12,570 |
| 2022-06-07 | $12.64 | $12.77 | $12.57 | $12.75 | $12.75 | 21,604 |
| 2022-06-06 | $12.75 | $12.85 | $12.66 | $12.70 | $12.70 | 29,018 |
| 2022-06-03 | $12.74 | $12.77 | $12.64 | $12.68 | $12.68 | 24,748 |
| 2022-06-02 | $12.67 | $12.88 | $12.57 | $12.79 | $12.79 | 17,962 |
| 2022-06-01 | $12.80 | $12.82 | $12.60 | $12.68 | $12.68 | 32,116 |
| 2022-05-31 | $12.69 | $12.91 | $12.69 | $12.75 | $12.75 | 23,703 |
| 2022-05-27 | $12.47 | $12.55 | $12.35 | $12.50 | $12.50 | 21,964 |
| 2022-05-26 | $12.21 | $12.51 | $12.21 | $12.31 | $12.31 | 24,320 |
| 2022-05-25 | $12.23 | $12.36 | $12.21 | $12.28 | $12.28 | 34,447 |
| 2022-05-24 | $12.26 | $12.33 | $12.15 | $12.31 | $12.31 | 18,821 |
| 2022-05-23 | $12.29 | $12.39 | $12.26 | $12.35 | $12.35 | 32,763 |
| 2022-05-20 | $12.18 | $12.53 | $12.12 | $12.27 | $12.27 | 19,558 |
| 2022-05-19 | $11.95 | $12.20 | $11.94 | $12.04 | $12.04 | 22,749 |
| 2022-05-18 | $12.10 | $12.18 | $11.95 | $11.99 | $11.99 | 14,988 |
| 2022-05-17 | $12.07 | $12.18 | $12.07 | $12.10 | $12.10 | 21,075 |
| 2022-05-16 | $11.96 | $11.96 | $11.81 | $11.84 | $11.84 | 19,465 |
| 2022-05-13 | $11.69 | $12.14 | $11.69 | $11.99 | $11.99 | 25,235 |
| 2022-05-12 | $11.68 | $11.82 | $11.50 | $11.62 | $11.62 | 30,326 |
| 2022-05-11 | $11.89 | $12.20 | $11.79 | $11.79 | $11.79 | 20,881 |
| 2022-05-10 | $11.81 | $11.85 | $11.67 | $11.77 | $11.77 | 30,436 |
| 2022-05-09 | $11.75 | $11.83 | $11.69 | $11.72 | $11.72 | 68,339 |
| 2022-05-06 | $12.10 | $12.10 | $11.89 | $11.90 | $11.90 | 64,075 |
| 2022-05-05 | $12.35 | $12.35 | $12.17 | $12.17 | $12.17 | 44,037 |
| 2022-05-04 | $12.39 | $12.50 | $11.90 | $12.43 | $12.43 | 43,768 |
| 2022-05-03 | $12.39 | $12.50 | $12.20 | $12.42 | $12.42 | 15,158 |
| 2022-05-02 | $12.35 | $12.46 | $12.28 | $12.38 | $12.38 | 45,524 |
| 2022-04-29 | $12.42 | $12.65 | $12.32 | $12.32 | $12.32 | 13,446 |
| 2022-04-28 | $12.33 | $12.35 | $12.13 | $12.27 | $12.27 | 56,749 |
| 2022-04-27 | $12.17 | $12.26 | $12.13 | $12.18 | $12.18 | 19,083 |
| 2022-04-26 | $12.35 | $12.35 | $12.12 | $12.15 | $12.15 | 15,501 |
| 2022-04-25 | $12.40 | $12.42 | $12.27 | $12.37 | $12.37 | 47,839 |
| 2022-04-22 | $12.67 | $12.74 | $12.55 | $12.61 | $12.61 | 19,622 |
| 2022-04-21 | $12.89 | $12.89 | $12.67 | $12.68 | $12.68 | 17,058 |
| 2022-04-20 | $12.84 | $12.90 | $12.80 | $12.82 | $12.82 | 24,106 |
| 2022-04-19 | $12.85 | $12.89 | $12.81 | $12.87 | $12.87 | 25,805 |
| 2022-04-18 | $12.98 | $12.98 | $12.83 | $12.93 | $12.93 | 25,268 |
| 2022-04-14 | $13.21 | $13.21 | $13.00 | $13.00 | $13.00 | 16,728 |
| 2022-04-13 | $13.09 | $13.24 | $12.99 | $13.21 | $13.21 | 30,632 |
| 2022-04-12 | $13.34 | $13.34 | $13.04 | $13.07 | $13.07 | 24,843 |
| 2022-04-11 | $13.38 | $13.38 | $13.10 | $13.16 | $13.16 | 39,243 |
| 2022-04-08 | $13.48 | $13.55 | $13.46 | $13.47 | $13.47 | 25,810 |
| 2022-04-07 | $13.50 | $13.51 | $13.45 | $13.50 | $13.50 | 16,515 |
| 2022-04-06 | $13.58 | $13.60 | $13.46 | $13.54 | $13.54 | 38,467 |
| 2022-04-05 | $13.98 | $13.98 | $13.70 | $13.74 | $13.74 | 27,332 |
| 2022-04-04 | $13.92 | $14.07 | $13.92 | $14.03 | $14.03 | 32,390 |
| 2022-04-01 | $13.81 | $13.95 | $13.76 | $13.88 | $13.88 | 32,574 |
| 2022-03-31 | $13.83 | $13.92 | $13.71 | $13.75 | $13.75 | 41,976 |
| 2022-03-30 | $13.95 | $14.05 | $13.80 | $13.97 | $13.97 | 20,642 |
| 2022-03-29 | $13.86 | $13.98 | $13.86 | $13.97 | $13.97 | 18,348 |
| 2022-03-28 | $13.55 | $13.74 | $13.55 | $13.72 | $13.72 | 23,673 |
| 2022-03-25 | $13.67 | $13.67 | $13.60 | $13.60 | $13.60 | 21,214 |
| 2022-03-24 | $13.64 | $13.74 | $13.61 | $13.72 | $13.72 | 14,641 |
| 2022-03-23 | $13.63 | $13.78 | $13.59 | $13.68 | $13.68 | 22,542 |
| 2022-03-22 | $13.59 | $13.83 | $13.59 | $13.72 | $13.72 | 29,018 |
| 2022-03-21 | $13.65 | $13.72 | $13.38 | $13.49 | $13.49 | 72,017 |
| 2022-03-18 | $13.47 | $13.82 | $13.36 | $13.68 | $13.68 | 30,304 |
| 2022-03-17 | $13.27 | $13.48 | $13.25 | $13.45 | $13.45 | 91,508 |
| 2022-03-16 | $12.85 | $13.38 | $12.85 | $13.34 | $13.34 | 85,890 |
| 2022-03-15 | $12.51 | $12.78 | $12.35 | $12.50 | $12.50 | 44,277 |
| 2022-03-14 | $12.78 | $12.82 | $12.69 | $12.69 | $12.69 | 47,620 |
| 2022-03-11 | $13.13 | $13.14 | $12.90 | $12.94 | $12.94 | 42,734 |
| 2022-03-10 | $13.08 | $13.17 | $13.01 | $13.07 | $13.07 | 46,452 |
| 2022-03-09 | $12.96 | $13.20 | $12.96 | $13.15 | $13.15 | 33,732 |
| 2022-03-08 | $12.81 | $13.09 | $12.81 | $12.88 | $12.88 | 56,997 |
| 2022-03-07 | $13.12 | $13.47 | $12.88 | $12.90 | $12.90 | 47,517 |
| 2022-03-04 | $13.79 | $13.99 | $13.52 | $13.59 | $13.59 | 48,169 |
| 2022-03-03 | $14.14 | $14.42 | $14.02 | $14.03 | $14.03 | 25,058 |
| 2022-03-02 | $14.41 | $14.43 | $14.08 | $14.28 | $14.28 | 41,213 |
| 2022-03-01 | $14.79 | $14.84 | $14.41 | $14.46 | $14.46 | 11,281 |
| 2022-02-28 | $14.78 | $14.89 | $14.73 | $14.85 | $14.85 | 35,810 |
| 2022-02-25 | $14.93 | $15.10 | $14.81 | $15.09 | $15.09 | 37,872 |
| 2022-02-24 | $14.64 | $14.96 | $14.42 | $14.89 | $14.89 | 58,683 |
| 2022-02-23 | $15.40 | $15.69 | $15.25 | $15.26 | $15.26 | 91,280 |
| 2022-02-22 | $15.63 | $15.63 | $15.31 | $15.37 | $15.37 | 25,154 |
| 2022-02-18 | $15.77 | $15.77 | $15.65 | $15.76 | $15.76 | 35,502 |
| 2022-02-17 | $15.97 | $15.97 | $15.77 | $15.86 | $15.86 | 33,860 |
| 2022-02-16 | $15.87 | $16.08 | $15.87 | $16.00 | $16.00 | 20,462 |
| 2022-02-15 | $15.75 | $15.99 | $15.65 | $15.91 | $15.91 | 38,913 |
| 2022-02-14 | $15.87 | $15.87 | $15.56 | $15.65 | $15.65 | 16,401 |
| 2022-02-11 | $16.01 | $16.08 | $15.89 | $15.90 | $15.90 | 43,823 |
| 2022-02-10 | $15.87 | $16.14 | $15.87 | $16.07 | $16.07 | 20,815 |
| 2022-02-09 | $15.94 | $16.09 | $15.90 | $15.99 | $15.99 | 17,938 |
| 2022-02-08 | $15.66 | $15.83 | $15.66 | $15.78 | $15.78 | 25,132 |
| 2022-02-07 | $15.78 | $15.85 | $15.60 | $15.73 | $15.73 | 18,139 |
| 2022-02-04 | $15.65 | $15.78 | $15.65 | $15.75 | $15.75 | 20,038 |
| 2022-02-03 | $15.77 | $15.83 | $15.65 | $15.66 | $15.66 | 19,565 |
| 2022-02-02 | $16.07 | $16.07 | $15.86 | $15.89 | $15.89 | 33,429 |
| 2022-02-01 | $15.94 | $16.05 | $15.88 | $16.05 | $16.05 | 19,467 |
| 2022-01-31 | $15.46 | $15.96 | $15.46 | $15.85 | $15.85 | 14,969 |
| 2022-01-28 | $15.27 | $15.42 | $15.26 | $15.38 | $15.38 | 37,018 |
| 2022-01-27 | $15.35 | $15.36 | $15.23 | $15.27 | $15.27 | 36,946 |
| 2022-01-26 | $15.53 | $16.00 | $15.39 | $15.42 | $15.42 | 38,308 |
| 2022-01-25 | $15.61 | $15.70 | $15.45 | $15.45 | $15.45 | 28,590 |
| 2022-01-24 | $15.85 | $15.85 | $15.53 | $15.79 | $15.79 | 80,879 |
| 2022-01-21 | $16.13 | $16.13 | $15.90 | $15.92 | $15.92 | 54,787 |
| 2022-01-20 | $16.29 | $16.39 | $16.09 | $16.23 | $16.23 | 15,263 |
| 2022-01-19 | $16.04 | $16.17 | $16.02 | $16.06 | $16.06 | 16,635 |
| 2022-01-18 | $16.00 | $16.07 | $15.70 | $15.95 | $15.95 | 26,726 |
| 2022-01-14 | $16.24 | $16.39 | $16.20 | $16.30 | $16.30 | 27,579 |
| 2022-01-13 | $16.62 | $16.62 | $16.40 | $16.40 | $16.40 | 17,343 |
| 2022-01-12 | $16.56 | $16.88 | $16.56 | $16.66 | $16.66 | 25,357 |
| 2022-01-11 | $16.10 | $16.42 | $16.10 | $16.40 | $16.40 | 21,261 |
| 2022-01-10 | $16.01 | $16.09 | $15.90 | $16.08 | $16.08 | 20,596 |
| 2022-01-07 | $15.89 | $16.08 | $15.89 | $16.01 | $16.01 | 13,438 |
| 2022-01-06 | $15.78 | $15.97 | $15.78 | $15.82 | $15.82 | 24,043 |
| 2022-01-05 | $16.08 | $16.17 | $15.81 | $15.81 | $15.81 | 34,025 |
| 2022-01-04 | $16.36 | $16.36 | $16.17 | $16.19 | $16.19 | 21,872 |
| 2022-01-03 | $16.24 | $16.56 | $16.10 | $16.30 | $16.30 | 149,090 |
| 2021-12-31 | $16.16 | $16.16 | $16.00 | $16.04 | $16.04 | 84,740 |
| 2021-12-30 | $16.21 | $16.25 | $15.82 | $15.98 | $15.98 | 133,654 |
| 2021-12-29 | $15.99 | $16.40 | $15.92 | $16.29 | $16.29 | 147,887 |
| 2021-12-28 | $15.92 | $16.00 | $15.92 | $15.99 | $15.99 | 35,285 |
| 2021-12-27 | $15.79 | $15.94 | $15.78 | $15.89 | $15.89 | 54,479 |
| 2021-12-23 | $15.65 | $15.94 | $15.65 | $15.86 | $15.86 | 38,914 |
| 2021-12-22 | $15.53 | $15.70 | $15.53 | $15.63 | $15.63 | 26,366 |
| 2021-12-21 | $15.49 | $15.58 | $15.44 | $15.56 | $15.56 | 37,118 |
| 2021-12-20 | $15.38 | $15.58 | $15.30 | $15.34 | $15.34 | 38,819 |
| 2021-12-17 | $15.57 | $15.69 | $15.51 | $15.64 | $15.64 | 20,571 |
| 2021-12-16 | $15.78 | $15.78 | $15.70 | $15.77 | $15.77 | 45,497 |
| 2021-12-15 | $15.41 | $15.61 | $15.40 | $15.57 | $15.57 | 68,459 |
| 2021-12-14 | $15.62 | $15.62 | $15.33 | $15.55 | $15.55 | 95,274 |
| 2021-12-13 | $16.88 | $16.91 | $16.71 | $16.73 | $15.62 | 29,602 |
| 2021-12-10 | $17.05 | $17.10 | $16.89 | $16.97 | $15.84 | 30,828 |
| 2021-12-09 | $16.99 | $17.10 | $16.99 | $17.02 | $15.89 | 12,443 |
| 2021-12-08 | $17.05 | $17.19 | $17.01 | $17.10 | $15.96 | 18,540 |
| 2021-12-07 | $16.98 | $17.03 | $16.98 | $17.03 | $15.90 | 21,480 |
| 2021-12-06 | $16.66 | $16.75 | $16.62 | $16.74 | $15.62 | 25,975 |
| 2021-12-03 | $16.91 | $16.91 | $16.60 | $16.70 | $15.59 | 33,668 |
| 2021-12-02 | $16.87 | $17.01 | $16.83 | $16.87 | $15.75 | 44,066 |
| 2021-12-01 | $16.84 | $17.04 | $16.35 | $16.73 | $15.62 | 75,788 |
| 2021-11-30 | $16.61 | $16.75 | $16.47 | $16.67 | $15.56 | 31,783 |
| 2021-11-29 | $16.85 | $16.85 | $16.60 | $16.73 | $15.62 | 32,272 |
| 2021-11-26 | $16.63 | $16.85 | $16.50 | $16.67 | $15.56 | 36,099 |
| 2021-11-24 | $17.10 | $17.17 | $17.08 | $17.17 | $16.03 | 60,399 |
| 2021-11-23 | $17.38 | $17.40 | $17.19 | $17.20 | $16.05 | 30,203 |
| 2021-11-22 | $17.44 | $17.71 | $17.06 | $17.43 | $16.27 | 5,667 |
| 2021-11-19 | $17.51 | $17.61 | $17.48 | $17.49 | $16.32 | 9,272 |
| 2021-11-18 | $17.57 | $17.57 | $17.48 | $17.53 | $16.36 | 21,446 |
| 2021-11-17 | $17.77 | $17.77 | $17.70 | $17.72 | $16.54 | 30,373 |
| 2021-11-16 | $17.83 | $17.87 | $17.78 | $17.80 | $16.61 | 6,129 |
| 2021-11-15 | $17.90 | $17.93 | $17.81 | $17.81 | $16.62 | 7,259 |
| 2021-11-12 | $17.86 | $17.90 | $17.82 | $17.89 | $16.70 | 28,368 |
| 2021-11-11 | $17.83 | $17.90 | $17.78 | $17.82 | $16.63 | 7,037 |
| 2021-11-10 | $17.76 | $17.86 | $17.62 | $17.63 | $16.46 | 16,743 |
| 2021-11-09 | $17.75 | $17.82 | $17.68 | $17.75 | $16.57 | 46,621 |
| 2021-11-08 | $17.67 | $17.79 | $17.63 | $17.68 | $16.50 | 20,655 |
| 2021-11-05 | $17.71 | $17.71 | $17.57 | $17.60 | $16.43 | 11,690 |
| 2021-11-04 | $17.63 | $17.67 | $17.63 | $17.65 | $16.47 | 5,858 |
| 2021-11-03 | $17.55 | $17.67 | $17.50 | $17.64 | $16.47 | 11,709 |
| 2021-11-02 | $17.72 | $17.72 | $17.61 | $17.62 | $16.45 | 28,057 |
| 2021-11-01 | $17.65 | $17.92 | $17.65 | $17.86 | $16.67 | 11,310 |
| 2021-10-29 | $17.74 | $17.75 | $17.62 | $17.62 | $16.45 | 13,596 |
| 2021-10-28 | $17.87 | $17.97 | $17.77 | $17.92 | $16.73 | 30,965 |
| 2021-10-27 | $17.91 | $17.98 | $17.84 | $17.87 | $16.68 | 20,187 |
| 2021-10-26 | $18.10 | $18.10 | $17.98 | $17.99 | $16.79 | 21,043 |
| 2021-10-25 | $17.90 | $18.01 | $17.90 | $17.98 | $16.78 | 12,031 |
| 2021-10-22 | $18.02 | $18.12 | $17.41 | $17.76 | $16.58 | 23,859 |
| 2021-10-21 | $17.97 | $18.00 | $17.94 | $17.97 | $16.77 | 23,603 |
| 2021-10-20 | $17.90 | $18.07 | $17.90 | $18.04 | $16.84 | 19,540 |
| 2021-10-19 | $17.80 | $17.94 | $17.80 | $17.87 | $16.68 | 26,427 |
| 2021-10-18 | $17.69 | $17.72 | $17.64 | $17.70 | $16.52 | 45,931 |
| 2021-10-15 | $17.51 | $17.79 | $17.48 | $17.71 | $16.53 | 59,749 |
| 2021-10-14 | $17.35 | $17.35 | $17.25 | $17.28 | $16.13 | 49,137 |
| 2021-10-13 | $17.06 | $17.27 | $17.06 | $17.20 | $16.05 | 21,714 |
| 2021-10-12 | $17.18 | $17.18 | $16.95 | $17.00 | $15.87 | 8,358 |
| 2021-10-11 | $17.19 | $17.28 | $17.17 | $17.18 | $16.04 | 33,615 |
| 2021-10-08 | $17.11 | $17.15 | $17.08 | $17.12 | $15.98 | 10,595 |
| 2021-10-07 | $16.88 | $17.08 | $16.88 | $17.03 | $15.90 | 15,310 |
| 2021-10-06 | $16.52 | $16.80 | $15.88 | $16.64 | $15.53 | 79,711 |
| 2021-10-05 | $16.78 | $16.87 | $16.78 | $16.84 | $15.72 | 57,025 |
| 2021-10-04 | $16.87 | $16.88 | $16.75 | $16.82 | $15.70 | 40,207 |
| 2021-10-01 | $16.88 | $17.03 | $16.79 | $17.01 | $15.88 | 27,539 |
| 2021-09-30 | $17.10 | $17.13 | $16.92 | $16.97 | $15.84 | 18,999 |
| 2021-09-29 | $17.09 | $17.14 | $16.80 | $16.85 | $15.73 | 67,319 |
| 2021-09-28 | $17.26 | $17.26 | $17.17 | $17.18 | $16.04 | 6,559 |
| 2021-09-27 | $17.41 | $17.44 | $17.31 | $17.36 | $16.20 | 54,386 |
| 2021-09-24 | $17.49 | $17.49 | $17.33 | $17.35 | $16.19 | 28,463 |
| 2021-09-23 | $17.45 | $17.58 | $17.45 | $17.53 | $16.36 | 20,956 |
| 2021-09-22 | $17.35 | $17.63 | $17.35 | $17.49 | $16.32 | 40,811 |
| 2021-09-21 | $17.24 | $17.34 | $17.23 | $17.24 | $16.09 | 30,410 |
| 2021-09-20 | $17.22 | $17.22 | $16.97 | $17.03 | $15.90 | 102,236 |
| 2021-09-17 | $17.68 | $17.69 | $17.52 | $17.65 | $16.47 | 15,515 |
| 2021-09-16 | $17.51 | $17.72 | $17.51 | $17.70 | $16.52 | 13,325 |
| 2021-09-15 | $17.75 | $17.76 | $17.66 | $17.76 | $16.58 | 12,545 |
| 2021-09-14 | $17.99 | $17.99 | $17.77 | $17.81 | $16.62 | 14,788 |
| 2021-09-13 | $18.01 | $18.10 | $17.91 | $17.96 | $16.76 | 27,277 |
| 2021-09-10 | $18.05 | $18.27 | $17.98 | $17.98 | $16.78 | 13,218 |
| 2021-09-09 | $18.06 | $18.06 | $17.75 | $17.96 | $16.76 | 13,752 |
| 2021-09-08 | $18.28 | $18.28 | $18.12 | $18.12 | $16.91 | 22,277 |
| 2021-09-07 | $18.25 | $18.44 | $18.25 | $18.38 | $17.16 | 10,682 |
| 2021-09-03 | $18.13 | $18.29 | $18.13 | $18.23 | $17.02 | 13,637 |
| 2021-09-02 | $18.11 | $18.24 | $18.11 | $18.19 | $16.98 | 24,617 |
| 2021-09-01 | $18.05 | $18.31 | $18.05 | $18.25 | $17.03 | 35,662 |
| 2021-08-31 | $17.71 | $17.91 | $17.71 | $17.89 | $16.70 | 13,355 |
| 2021-08-30 | $17.60 | $17.68 | $17.58 | $17.59 | $16.42 | 12,876 |
| 2021-08-27 | $17.44 | $17.61 | $17.38 | $17.60 | $16.43 | 27,856 |
| 2021-08-26 | $17.54 | $17.57 | $17.34 | $17.35 | $16.19 | 38,704 |
| 2021-08-25 | $17.59 | $17.62 | $17.54 | $17.61 | $16.44 | 56,170 |
| 2021-08-24 | $17.31 | $17.62 | $17.31 | $17.51 | $16.34 | 44,550 |
| 2021-08-23 | $17.03 | $17.17 | $17.03 | $17.15 | $16.01 | 69,977 |
| 2021-08-20 | $16.93 | $17.06 | $16.93 | $16.98 | $15.85 | 23,237 |
| 2021-08-19 | $17.18 | $17.18 | $17.01 | $17.05 | $15.91 | 81,009 |
| 2021-08-18 | $17.50 | $17.61 | $16.71 | $17.41 | $16.25 | 55,576 |
| 2021-08-17 | $17.58 | $17.75 | $17.47 | $17.48 | $16.32 | 34,138 |
| 2021-08-16 | $17.82 | $17.87 | $17.80 | $17.87 | $16.68 | 22,626 |
| 2021-08-13 | $18.07 | $18.07 | $17.95 | $18.02 | $16.82 | 25,897 |
| 2021-08-12 | $18.16 | $18.22 | $18.08 | $18.16 | $16.95 | 40,482 |
| 2021-08-11 | $18.16 | $18.25 | $18.09 | $18.23 | $17.02 | 34,902 |
| 2021-08-10 | $18.17 | $18.17 | $18.14 | $18.15 | $16.94 | 32,538 |
| 2021-08-09 | $18.05 | $18.14 | $18.02 | $18.10 | $16.89 | 23,728 |
| 2021-08-06 | $17.98 | $18.02 | $17.97 | $17.99 | $16.79 | 75,865 |
| 2021-08-05 | $18.10 | $18.10 | $18.03 | $18.04 | $16.84 | 41,906 |
| 2021-08-04 | $18.07 | $18.15 | $18.03 | $18.05 | $16.85 | 11,224 |
| 2021-08-03 | $17.98 | $18.02 | $17.75 | $18.02 | $16.82 | 24,395 |
| 2021-08-02 | $17.81 | $18.05 | $17.81 | $17.96 | $16.76 | 64,978 |
| 2021-07-30 | $17.80 | $17.86 | $17.70 | $17.76 | $16.58 | 71,728 |
| 2021-07-29 | $17.88 | $17.96 | $17.86 | $17.92 | $16.73 | 100,025 |
| 2021-07-28 | $17.63 | $18.13 | $17.63 | $17.76 | $16.58 | 173,971 |
| 2021-07-27 | $17.52 | $17.55 | $17.27 | $17.44 | $16.28 | 82,796 |
| 2021-07-26 | $18.18 | $18.27 | $16.95 | $17.89 | $16.70 | 154,854 |
| 2021-07-23 | $18.64 | $18.64 | $18.37 | $18.45 | $17.22 | 32,409 |
| 2021-07-22 | $18.78 | $18.91 | $18.75 | $18.78 | $17.52 | 26,144 |
| 2021-07-21 | $18.72 | $18.82 | $18.67 | $18.74 | $17.49 | 40,666 |
| 2021-07-20 | $18.62 | $18.77 | $18.62 | $18.68 | $17.44 | 39,754 |
| 2021-07-19 | $18.78 | $18.85 | $18.67 | $18.69 | $17.45 | 21,852 |
| 2021-07-16 | $19.38 | $19.38 | $19.08 | $19.12 | $17.85 | 9,770 |
| 2021-07-15 | $19.35 | $19.46 | $19.26 | $19.31 | $18.02 | 9,110 |
| 2021-07-14 | $19.40 | $19.40 | $19.23 | $19.29 | $18.01 | 10,835 |
| 2021-07-13 | $19.08 | $19.26 | $19.08 | $19.23 | $17.95 | 23,314 |
| 2021-07-12 | $19.13 | $19.15 | $19.05 | $19.10 | $17.83 | 25,843 |
| 2021-07-09 | $18.98 | $19.22 | $18.98 | $19.16 | $17.88 | 14,816 |
| 2021-07-08 | $18.97 | $18.97 | $18.79 | $18.90 | $17.64 | 23,165 |
| 2021-07-07 | $19.35 | $19.36 | $19.20 | $19.26 | $17.98 | 18,544 |
| 2021-07-06 | $19.57 | $19.62 | $19.17 | $19.32 | $18.03 | 50,408 |
| 2021-07-02 | $19.67 | $19.67 | $19.54 | $19.63 | $18.32 | 12,362 |
| 2021-07-01 | $19.82 | $19.85 | $19.61 | $19.72 | $18.40 | 20,997 |
| 2021-06-30 | $19.79 | $19.85 | $19.75 | $19.79 | $18.47 | 17,077 |
| 2021-06-29 | $19.81 | $19.97 | $19.69 | $19.97 | $18.64 | 25,622 |
| 2021-06-28 | $19.85 | $19.89 | $19.79 | $19.89 | $18.57 | 21,594 |
| 2021-06-25 | $20.02 | $20.02 | $19.72 | $19.79 | $18.47 | 52,626 |
| 2021-06-24 | $19.72 | $19.84 | $19.58 | $19.83 | $18.51 | 23,868 |
| 2021-06-23 | $19.45 | $19.66 | $19.45 | $19.57 | $18.27 | 14,127 |
| 2021-06-22 | $19.37 | $19.44 | $19.12 | $19.41 | $18.12 | 16,502 |
| 2021-06-21 | $19.48 | $19.57 | $19.01 | $19.57 | $18.27 | 26,527 |
| 2021-06-18 | $19.58 | $19.58 | $19.47 | $19.51 | $18.21 | 26,422 |
| 2021-06-17 | $19.76 | $19.77 | $19.69 | $19.74 | $18.43 | 23,348 |
| 2021-06-16 | $19.95 | $19.95 | $19.63 | $19.67 | $18.36 | 15,219 |
| 2021-06-15 | $19.86 | $19.98 | $19.83 | $19.97 | $18.64 | 10,917 |
| 2021-06-14 | $19.92 | $20.00 | $19.75 | $19.93 | $18.60 | 18,560 |
| 2021-06-11 | $19.92 | $19.99 | $19.86 | $19.90 | $18.57 | 11,570 |
| 2021-06-10 | $19.93 | $20.18 | $19.88 | $19.89 | $18.57 | 16,826 |
| 2021-06-09 | $19.99 | $19.99 | $19.83 | $19.89 | $18.57 | 14,650 |
| 2021-06-08 | $20.19 | $20.19 | $19.91 | $19.96 | $18.63 | 14,587 |
| 2021-06-07 | $20.15 | $20.21 | $20.06 | $20.08 | $18.74 | 13,316 |
| 2021-06-04 | $20.21 | $20.21 | $20.13 | $20.17 | $18.83 | 22,485 |
| 2021-06-03 | $20.07 | $20.15 | $20.00 | $20.06 | $18.72 | 9,325 |
| 2021-06-02 | $20.16 | $20.26 | $20.15 | $20.26 | $18.91 | 14,200 |
| 2021-06-01 | $20.17 | $20.24 | $20.02 | $20.20 | $18.85 | 23,505 |
| 2021-05-28 | $19.72 | $19.89 | $19.72 | $19.78 | $18.46 | 21,726 |
| 2021-05-27 | $19.76 | $19.81 | $19.71 | $19.77 | $18.45 | 14,171 |
| 2021-05-26 | $19.65 | $19.76 | $19.63 | $19.72 | $18.41 | 25,428 |
| 2021-05-25 | $19.54 | $19.82 | $19.40 | $19.64 | $18.33 | 11,854 |
| 2021-05-24 | $19.37 | $19.44 | $19.36 | $19.38 | $18.09 | 9,400 |
| 2021-05-21 | $19.47 | $19.47 | $19.27 | $19.34 | $18.05 | 19,684 |
| 2021-05-20 | $19.32 | $19.40 | $19.32 | $19.40 | $18.11 | 21,173 |
| 2021-05-19 | $19.07 | $19.47 | $19.07 | $19.38 | $18.09 | 30,887 |
| 2021-05-18 | $19.33 | $19.47 | $19.25 | $19.39 | $18.10 | 11,009 |
| 2021-05-17 | $18.98 | $19.08 | $18.98 | $19.04 | $17.77 | 11,495 |
| 2021-05-14 | $18.98 | $19.13 | $18.98 | $19.10 | $17.83 | 5,430 |
| 2021-05-13 | $18.90 | $19.07 | $18.79 | $18.83 | $17.58 | 16,838 |
| 2021-05-12 | $19.09 | $19.15 | $18.83 | $18.83 | $17.58 | 15,617 |
| 2021-05-11 | $19.17 | $19.38 | $19.06 | $19.35 | $18.06 | 21,968 |
| 2021-05-10 | $19.71 | $19.72 | $19.49 | $19.57 | $18.27 | 16,412 |
| 2021-05-07 | $19.80 | $19.93 | $19.75 | $19.75 | $18.43 | 36,911 |
| 2021-05-06 | $19.64 | $19.84 | $19.64 | $19.74 | $18.43 | 23,976 |
| 2021-05-05 | $19.60 | $19.70 | $19.55 | $19.63 | $18.32 | 8,215 |
| 2021-05-04 | $19.51 | $19.58 | $19.45 | $19.48 | $18.18 | 36,557 |
| 2021-05-03 | $19.63 | $19.69 | $19.49 | $19.60 | $18.29 | 101,947 |
| 2021-04-30 | $19.72 | $19.77 | $19.58 | $19.65 | $18.34 | 14,223 |
| 2021-04-29 | $19.87 | $19.88 | $19.69 | $19.82 | $18.50 | 23,963 |
| 2021-04-28 | $19.81 | $19.89 | $19.78 | $19.85 | $18.53 | 21,663 |
| 2021-04-27 | $19.88 | $19.88 | $19.77 | $19.80 | $18.48 | 30,836 |
| 2021-04-26 | $19.81 | $19.84 | $19.37 | $19.84 | $18.52 | 31,675 |
| 2021-04-23 | $19.56 | $19.82 | $19.54 | $19.77 | $18.45 | 26,756 |
| 2021-04-22 | $19.53 | $19.53 | $19.32 | $19.36 | $18.07 | 7,743 |
| 2021-04-21 | $19.30 | $19.51 | $19.30 | $19.50 | $18.20 | 7,829 |
| 2021-04-20 | $19.51 | $19.73 | $19.24 | $19.31 | $18.02 | 41,299 |
| 2021-04-19 | $19.58 | $19.67 | $19.55 | $19.57 | $18.27 | 9,091 |
| 2021-04-16 | $19.63 | $19.72 | $19.55 | $19.64 | $18.33 | 12,481 |
| 2021-04-15 | $19.50 | $19.61 | $19.47 | $19.54 | $18.24 | 15,099 |
| 2021-04-14 | $19.25 | $19.50 | $19.25 | $19.34 | $18.05 | 30,127 |
| 2021-04-13 | $19.05 | $19.39 | $19.04 | $19.22 | $17.94 | 24,062 |
| 2021-04-12 | $19.11 | $19.17 | $19.02 | $19.09 | $17.82 | 41,145 |
| 2021-04-09 | $19.31 | $19.31 | $19.25 | $19.27 | $17.99 | 17,391 |
| 2021-04-08 | $19.43 | $19.51 | $19.30 | $19.49 | $18.19 | 17,659 |
| 2021-04-07 | $19.47 | $19.47 | $19.24 | $19.33 | $18.04 | 39,960 |
| 2021-04-06 | $19.44 | $19.60 | $19.44 | $19.59 | $18.29 | 10,546 |
| 2021-04-05 | $19.47 | $19.52 | $19.40 | $19.44 | $18.15 | 27,050 |
| 2021-04-01 | $19.23 | $19.38 | $19.15 | $19.35 | $18.06 | 45,171 |
| 2021-03-31 | $18.92 | $19.19 | $18.92 | $19.10 | $17.83 | 40,985 |
| 2021-03-30 | $18.80 | $19.04 | $18.80 | $19.03 | $17.76 | 40,649 |
| 2021-03-29 | $18.81 | $18.96 | $18.74 | $18.84 | $17.59 | 19,226 |
| 2021-03-26 | $18.73 | $18.99 | $18.73 | $18.98 | $17.72 | 35,560 |
| 2021-03-25 | $18.62 | $18.69 | $18.53 | $18.63 | $17.39 | 42,157 |
| 2021-03-24 | $18.93 | $18.93 | $18.70 | $18.74 | $17.49 | 35,252 |
| 2021-03-23 | $19.18 | $19.19 | $18.90 | $18.92 | $17.66 | 35,291 |
| 2021-03-22 | $19.30 | $19.45 | $19.28 | $19.32 | $18.03 | 31,658 |
| 2021-03-19 | $19.54 | $19.54 | $19.20 | $19.39 | $18.10 | 31,142 |
| 2021-03-18 | $19.56 | $19.67 | $19.50 | $19.54 | $18.24 | 44,929 |
| 2021-03-17 | $19.51 | $19.76 | $19.35 | $19.74 | $18.43 | 26,351 |
| 2021-03-16 | $19.51 | $19.65 | $19.51 | $19.63 | $18.32 | 17,685 |
| 2021-03-15 | $19.46 | $19.54 | $19.40 | $19.51 | $18.21 | 35,457 |
| 2021-03-12 | $19.57 | $19.71 | $19.57 | $19.63 | $18.32 | 17,449 |
| 2021-03-11 | $19.95 | $19.95 | $19.86 | $19.90 | $18.57 | 27,169 |
| 2021-03-10 | $19.71 | $19.74 | $19.51 | $19.55 | $18.25 | 33,188 |
| 2021-03-09 | $19.33 | $19.70 | $19.33 | $19.63 | $18.32 | 25,044 |
| 2021-03-08 | $19.44 | $19.49 | $19.21 | $19.23 | $17.95 | 38,023 |
| 2021-03-05 | $19.55 | $19.59 | $19.38 | $19.57 | $18.27 | 22,227 |
| 2021-03-04 | $19.77 | $19.84 | $19.41 | $19.43 | $18.14 | 38,644 |
| 2021-03-03 | $20.07 | $20.12 | $19.84 | $19.84 | $18.52 | 36,340 |
| 2021-03-02 | $20.04 | $20.04 | $19.87 | $19.93 | $18.60 | 14,586 |
| 2021-03-01 | $19.91 | $20.18 | $19.91 | $20.05 | $18.71 | 29,074 |
| 2021-02-26 | $19.75 | $19.78 | $19.41 | $19.67 | $18.36 | 40,631 |
| 2021-02-25 | $20.09 | $20.17 | $19.80 | $19.82 | $18.50 | 26,611 |
| 2021-02-24 | $19.93 | $20.06 | $19.66 | $20.00 | $18.67 | 17,105 |
| 2021-02-23 | $20.27 | $20.27 | $19.79 | $20.11 | $18.77 | 51,918 |
| 2021-02-22 | $20.53 | $20.53 | $20.28 | $20.35 | $18.99 | 33,242 |
| 2021-02-19 | $20.91 | $20.96 | $20.86 | $20.90 | $19.51 | 47,257 |
| 2021-02-18 | $20.83 | $20.84 | $20.53 | $20.74 | $19.36 | 25,741 |
| 2021-02-17 | $20.66 | $20.96 | $20.62 | $20.95 | $19.55 | 54,409 |
| 2021-02-16 | $20.69 | $20.75 | $20.55 | $20.60 | $19.23 | 21,980 |
| 2021-02-12 | $20.54 | $20.56 | $20.49 | $20.54 | $19.17 | 13,523 |
| 2021-02-11 | $20.51 | $20.61 | $20.42 | $20.54 | $19.17 | 26,554 |
| 2021-02-10 | $20.46 | $20.59 | $20.27 | $20.33 | $18.98 | 13,521 |
| 2021-02-09 | $20.10 | $20.35 | $20.08 | $20.27 | $18.92 | 24,636 |
| 2021-02-08 | $19.98 | $20.10 | $19.84 | $20.07 | $18.73 | 43,628 |
| 2021-02-05 | $19.92 | $20.00 | $19.88 | $20.00 | $18.67 | 24,320 |
| 2021-02-04 | $19.79 | $19.87 | $19.67 | $19.87 | $18.55 | 35,997 |
| 2021-02-03 | $19.83 | $19.89 | $19.77 | $19.80 | $18.48 | 25,684 |
| 2021-02-02 | $19.64 | $19.84 | $19.58 | $19.70 | $18.39 | 73,399 |
| 2021-02-01 | $19.31 | $19.49 | $19.21 | $19.43 | $18.14 | 38,859 |
| 2021-01-29 | $19.26 | $19.49 | $18.86 | $18.96 | $17.70 | 54,735 |
| 2021-01-28 | $19.63 | $19.66 | $19.35 | $19.49 | $18.19 | 66,262 |
| 2021-01-27 | $19.90 | $20.11 | $19.52 | $19.73 | $18.42 | 71,272 |
| 2021-01-26 | $20.33 | $20.38 | $20.15 | $20.20 | $18.85 | 27,951 |
| 2021-01-25 | $20.43 | $20.55 | $20.35 | $20.40 | $19.04 | 41,159 |
| 2021-01-22 | $20.47 | $20.60 | $20.34 | $20.36 | $19.00 | 128,309 |
| 2021-01-21 | $20.60 | $20.74 | $20.55 | $20.60 | $19.23 | 39,415 |
| 2021-01-20 | $20.16 | $20.45 | $20.16 | $20.45 | $19.09 | 48,674 |
| 2021-01-19 | $19.91 | $19.96 | $19.74 | $19.82 | $18.50 | 41,064 |
| 2021-01-15 | $19.66 | $19.66 | $19.50 | $19.60 | $18.29 | 18,787 |
| 2021-01-14 | $19.68 | $19.72 | $19.60 | $19.72 | $18.41 | 65,274 |
| 2021-01-13 | $19.28 | $19.46 | $19.23 | $19.44 | $18.15 | 26,755 |
| 2021-01-12 | $19.19 | $19.37 | $19.18 | $19.36 | $18.07 | 33,896 |
| 2021-01-11 | $19.06 | $19.18 | $18.94 | $19.11 | $17.84 | 49,483 |
| 2021-01-08 | $18.88 | $19.18 | $18.84 | $19.18 | $17.90 | 34,642 |
| 2021-01-07 | $18.57 | $18.68 | $18.45 | $18.63 | $17.39 | 75,210 |
| 2021-01-06 | $18.81 | $18.98 | $18.42 | $18.60 | $17.36 | 118,541 |
| 2021-01-05 | $18.85 | $19.03 | $18.85 | $18.99 | $17.73 | 41,313 |
| 2021-01-04 | $19.06 | $19.06 | $18.76 | $18.82 | $17.57 | 86,366 |
| 2020-12-31 | $18.78 | $18.78 | $18.55 | $18.72 | $17.47 | 77,298 |
| 2020-12-30 | $18.16 | $18.50 | $18.16 | $18.49 | $17.26 | 48,046 |
| 2020-12-29 | $17.96 | $18.08 | $17.96 | $18.08 | $16.88 | 45,454 |
| 2020-12-28 | $17.67 | $18.23 | $17.67 | $17.85 | $16.66 | 36,025 |
| 2020-12-24 | $17.74 | $17.76 | $17.61 | $17.66 | $16.49 | 11,057 |
| 2020-12-23 | $17.66 | $17.75 | $17.62 | $17.72 | $16.54 | 13,838 |
| 2020-12-22 | $17.67 | $17.69 | $17.48 | $17.52 | $16.35 | 22,831 |
| 2020-12-21 | $17.75 | $17.85 | $17.59 | $17.59 | $16.42 | 35,145 |
| 2020-12-18 | $17.95 | $18.07 | $17.80 | $17.90 | $16.71 | 30,651 |
| 2020-12-17 | $18.07 | $18.11 | $18.03 | $18.03 | $16.83 | 45,736 |
| 2020-12-16 | $17.95 | $18.06 | $17.92 | $17.93 | $16.74 | 61,322 |
| 2020-12-15 | $18.08 | $18.14 | $17.94 | $18.00 | $16.80 | 29,622 |
| 2020-12-14 | $18.40 | $18.42 | $17.95 | $18.05 | $16.85 | 56,532 |
| 2020-12-11 | $18.56 | $19.44 | $18.35 | $18.56 | $16.72 | 33,045 |
| 2020-12-10 | $18.43 | $18.56 | $18.25 | $18.56 | $16.72 | 38,974 |
| 2020-12-09 | $18.44 | $18.44 | $18.15 | $18.34 | $16.52 | 32,021 |
| 2020-12-08 | $18.25 | $18.29 | $18.15 | $18.28 | $16.46 | 12,778 |
| 2020-12-07 | $18.25 | $18.35 | $18.10 | $18.19 | $16.38 | 34,210 |
| 2020-12-04 | $18.12 | $18.32 | $18.05 | $18.31 | $16.49 | 24,312 |
| 2020-12-03 | $17.71 | $18.02 | $17.71 | $17.96 | $16.17 | 49,741 |
| 2020-12-02 | $17.72 | $17.75 | $17.25 | $17.68 | $15.92 | 130,192 |
| 2020-12-01 | $17.72 | $17.76 | $17.50 | $17.72 | $15.96 | 39,809 |
| 2020-11-30 | $17.53 | $17.56 | $17.37 | $17.40 | $15.67 | 41,318 |
| 2020-11-27 | $17.59 | $17.88 | $17.59 | $17.81 | $16.04 | 19,125 |
| 2020-11-25 | $17.46 | $17.53 | $17.40 | $17.53 | $15.79 | 11,684 |
| 2020-11-24 | $17.38 | $17.53 | $17.35 | $17.51 | $15.77 | 66,888 |
| 2020-11-23 | $17.32 | $17.40 | $17.20 | $17.32 | $15.60 | 37,127 |
| 2020-11-20 | $17.05 | $17.20 | $17.05 | $17.15 | $15.45 | 63,643 |
| 2020-11-19 | $16.95 | $17.07 | $16.91 | $16.98 | $15.29 | 63,191 |
| 2020-11-18 | $16.95 | $17.02 | $16.93 | $16.98 | $15.29 | 17,597 |
| 2020-11-17 | $16.73 | $16.96 | $16.73 | $16.93 | $15.25 | 26,122 |
| 2020-11-16 | $16.93 | $17.02 | $16.82 | $16.90 | $15.22 | 33,498 |
| 2020-11-13 | $16.44 | $16.85 | $16.44 | $16.75 | $15.09 | 62,052 |
| 2020-11-12 | $16.80 | $16.94 | $16.55 | $16.63 | $14.98 | 19,463 |
| 2020-11-11 | $16.73 | $16.84 | $16.73 | $16.73 | $15.07 | 23,412 |
| 2020-11-10 | $16.81 | $16.99 | $16.50 | $16.77 | $15.10 | 32,728 |
| 2020-11-09 | $17.00 | $17.15 | $16.90 | $16.99 | $15.30 | 27,317 |
| 2020-11-06 | $16.55 | $16.74 | $16.55 | $16.73 | $15.07 | 51,301 |
| 2020-11-05 | $16.29 | $16.61 | $16.28 | $16.57 | $14.92 | 25,616 |
| 2020-11-04 | $16.02 | $16.48 | $16.02 | $16.11 | $14.51 | 37,147 |
| 2020-11-03 | $16.09 | $16.09 | $15.86 | $15.90 | $14.32 | 50,646 |
| 2020-11-02 | $15.97 | $16.02 | $15.90 | $16.02 | $14.43 | 15,583 |
| 2020-10-30 | $15.77 | $15.89 | $15.65 | $15.89 | $14.31 | 24,391 |
| 2020-10-29 | $15.81 | $15.90 | $15.79 | $15.83 | $14.26 | 13,644 |
| 2020-10-28 | $15.86 | $15.91 | $15.70 | $15.73 | $14.17 | 26,776 |
| 2020-10-27 | $16.07 | $16.11 | $16.01 | $16.09 | $14.49 | 37,541 |
| 2020-10-26 | $15.99 | $16.02 | $15.94 | $16.00 | $14.41 | 33,801 |
| 2020-10-23 | $16.01 | $16.13 | $16.01 | $16.05 | $14.45 | 12,645 |
| 2020-10-22 | $16.02 | $16.09 | $16.01 | $16.01 | $14.42 | 9,933 |
| 2020-10-21 | $16.00 | $16.10 | $15.97 | $16.05 | $14.45 | 23,924 |
| 2020-10-20 | $15.91 | $15.96 | $15.85 | $15.85 | $14.27 | 59,892 |
| 2020-10-19 | $15.83 | $15.91 | $15.80 | $15.82 | $14.25 | 65,927 |
| 2020-10-16 | $15.70 | $15.80 | $15.64 | $15.73 | $14.17 | 18,876 |
| 2020-10-15 | $15.54 | $15.68 | $15.04 | $15.68 | $14.12 | 27,735 |
| 2020-10-14 | $16.02 | $16.06 | $15.71 | $15.83 | $14.26 | 104,349 |
| 2020-10-13 | $16.20 | $16.20 | $15.76 | $16.07 | $14.47 | 21,960 |
| 2020-10-12 | $16.18 | $16.23 | $16.16 | $16.20 | $14.59 | 34,724 |
| 2020-10-09 | $16.00 | $16.17 | $15.97 | $16.06 | $14.46 | 31,028 |
| 2020-10-08 | $15.93 | $16.00 | $15.87 | $15.97 | $14.38 | 35,664 |
| 2020-10-07 | $15.66 | $15.80 | $15.66 | $15.80 | $14.23 | 30,566 |
| 2020-10-06 | $15.60 | $15.69 | $15.11 | $15.60 | $14.05 | 31,319 |
| 2020-10-05 | $15.41 | $15.58 | $15.28 | $15.55 | $14.00 | 34,515 |
| 2020-10-02 | $15.37 | $15.60 | $15.32 | $15.40 | $13.87 | 28,890 |
| 2020-10-01 | $15.55 | $15.55 | $15.30 | $15.47 | $13.93 | 53,901 |
| 2020-09-30 | $15.20 | $15.38 | $15.20 | $15.37 | $13.84 | 22,289 |
| 2020-09-29 | $15.18 | $15.22 | $15.15 | $15.15 | $13.64 | 14,527 |
| 2020-09-28 | $15.19 | $15.27 | $15.19 | $15.22 | $13.71 | 14,186 |
| 2020-09-25 | $15.04 | $15.08 | $14.90 | $15.08 | $13.58 | 13,001 |
| 2020-09-24 | $15.06 | $15.17 | $14.91 | $15.08 | $13.58 | 14,167 |
| 2020-09-23 | $15.30 | $15.35 | $15.19 | $15.23 | $13.72 | 20,289 |
| 2020-09-22 | $15.30 | $15.33 | $15.18 | $15.28 | $13.76 | 17,734 |
| 2020-09-21 | $15.22 | $15.42 | $15.17 | $15.32 | $13.80 | 12,580 |
| 2020-09-18 | $15.62 | $15.65 | $15.51 | $15.56 | $14.01 | 13,089 |
| 2020-09-17 | $15.56 | $15.69 | $15.54 | $15.69 | $14.13 | 13,129 |
| 2020-09-16 | $15.57 | $15.78 | $15.53 | $15.68 | $14.12 | 27,140 |
| 2020-09-15 | $15.51 | $15.64 | $15.44 | $15.59 | $14.04 | 26,667 |
| 2020-09-14 | $15.26 | $15.34 | $15.26 | $15.30 | $13.78 | 81,648 |
| 2020-09-11 | $15.20 | $15.20 | $15.10 | $15.11 | $13.61 | 20,827 |
| 2020-09-10 | $15.17 | $15.18 | $15.07 | $15.07 | $13.57 | 55,041 |
| 2020-09-09 | $15.24 | $15.36 | $15.00 | $15.18 | $13.67 | 57,185 |
| 2020-09-08 | $15.35 | $15.37 | $15.04 | $15.04 | $13.55 | 48,009 |
| 2020-09-04 | $15.44 | $15.66 | $15.33 | $15.50 | $13.96 | 15,780 |
| 2020-09-03 | $15.49 | $15.62 | $15.43 | $15.46 | $13.92 | 32,734 |
| 2020-09-02 | $15.65 | $15.65 | $15.49 | $15.55 | $14.00 | 24,446 |
| 2020-09-01 | $15.32 | $15.57 | $15.32 | $15.51 | $13.97 | 47,659 |
| 2020-08-31 | $15.57 | $15.57 | $15.37 | $15.38 | $13.85 | 31,268 |
| 2020-08-28 | $15.69 | $15.72 | $15.64 | $15.70 | $14.14 | 23,637 |
| 2020-08-27 | $15.62 | $15.64 | $15.45 | $15.62 | $14.07 | 47,641 |
| 2020-08-26 | $15.62 | $15.65 | $15.53 | $15.64 | $14.09 | 35,933 |
| 2020-08-25 | $15.42 | $15.50 | $15.38 | $15.50 | $13.96 | 45,571 |
| 2020-08-24 | $15.28 | $15.35 | $15.27 | $15.31 | $13.79 | 69,891 |
| 2020-08-21 | $15.15 | $15.20 | $15.02 | $15.09 | $13.59 | 46,849 |
| 2020-08-20 | $15.15 | $15.25 | $15.06 | $15.14 | $13.64 | 43,877 |
| 2020-08-19 | $15.43 | $15.47 | $15.25 | $15.25 | $13.73 | 63,196 |
| 2020-08-18 | $15.30 | $15.50 | $15.30 | $15.40 | $13.87 | 45,431 |
| 2020-08-17 | $15.31 | $15.44 | $15.31 | $15.39 | $13.86 | 29,320 |
| 2020-08-14 | $15.33 | $15.35 | $15.25 | $15.31 | $13.79 | 43,353 |
| 2020-08-13 | $15.60 | $15.60 | $15.42 | $15.42 | $13.89 | 11,292 |
| 2020-08-12 | $15.39 | $15.89 | $15.13 | $15.56 | $14.01 | 36,503 |
| 2020-08-11 | $15.25 | $15.37 | $15.20 | $15.22 | $13.71 | 42,316 |
| 2020-08-10 | $15.19 | $15.33 | $15.19 | $15.22 | $13.71 | 30,184 |
| 2020-08-07 | $15.40 | $15.50 | $15.22 | $15.27 | $13.75 | 32,365 |
| 2020-08-06 | $15.52 | $15.56 | $15.39 | $15.56 | $14.01 | 39,250 |
| 2020-08-05 | $15.42 | $15.54 | $15.42 | $15.45 | $13.91 | 31,416 |
| 2020-08-04 | $15.17 | $15.29 | $15.17 | $15.23 | $13.72 | 43,328 |
| 2020-08-03 | $15.35 | $15.35 | $15.09 | $15.18 | $13.67 | 60,037 |
| 2020-07-31 | $15.33 | $15.34 | $15.22 | $15.27 | $13.75 | 27,837 |
| 2020-07-30 | $15.31 | $15.33 | $15.16 | $15.33 | $13.81 | 6,908 |
| 2020-07-29 | $15.24 | $15.45 | $15.24 | $15.38 | $13.85 | 44,293 |
| 2020-07-28 | $15.26 | $15.26 | $15.07 | $15.19 | $13.68 | 31,893 |
| 2020-07-27 | $15.07 | $15.25 | $14.92 | $15.25 | $13.73 | 175,930 |
| 2020-07-24 | $14.68 | $14.80 | $14.68 | $14.80 | $13.33 | 16,787 |
| 2020-07-23 | $14.83 | $14.98 | $14.77 | $14.79 | $13.32 | 33,573 |
| 2020-07-22 | $15.09 | $15.09 | $14.87 | $14.95 | $13.46 | 21,814 |
| 2020-07-21 | $14.88 | $15.04 | $14.88 | $15.03 | $13.54 | 36,395 |
| 2020-07-20 | $14.57 | $14.81 | $14.57 | $14.71 | $13.25 | 44,997 |
| 2020-07-17 | $14.65 | $14.65 | $14.50 | $14.54 | $13.09 | 12,131 |
| 2020-07-16 | $14.51 | $14.59 | $14.49 | $14.59 | $13.14 | 16,417 |
| 2020-07-15 | $14.80 | $14.86 | $14.69 | $14.73 | $13.27 | 25,583 |
| 2020-07-14 | $14.46 | $14.69 | $14.13 | $14.69 | $13.23 | 29,248 |
| 2020-07-13 | $14.91 | $14.98 | $14.65 | $14.65 | $13.19 | 53,041 |
| 2020-07-10 | $14.69 | $14.69 | $14.55 | $14.69 | $13.23 | 22,131 |
| 2020-07-09 | $14.85 | $14.87 | $14.50 | $14.64 | $13.18 | 68,543 |
| 2020-07-08 | $14.34 | $14.64 | $14.34 | $14.60 | $13.15 | 69,193 |
| 2020-07-07 | $14.35 | $14.43 | $14.24 | $14.38 | $12.95 | 49,247 |
| 2020-07-06 | $14.38 | $14.63 | $14.31 | $14.38 | $12.95 | 134,406 |
| 2020-07-02 | $14.00 | $14.17 | $14.00 | $14.02 | $12.63 | 18,069 |
| 2020-07-01 | $13.65 | $13.88 | $13.65 | $13.86 | $12.48 | 20,805 |
| 2020-06-30 | $13.64 | $13.73 | $13.61 | $13.68 | $12.32 | 19,799 |
| 2020-06-29 | $13.65 | $13.69 | $13.56 | $13.58 | $12.23 | 18,764 |
| 2020-06-26 | $13.72 | $13.75 | $13.68 | $13.72 | $12.36 | 24,614 |
| 2020-06-25 | $13.80 | $13.81 | $13.71 | $13.79 | $12.42 | 14,242 |
| 2020-06-24 | $13.78 | $13.84 | $13.72 | $13.79 | $12.42 | 44,721 |
| 2020-06-23 | $13.72 | $13.87 | $13.72 | $13.84 | $12.46 | 44,401 |
| 2020-06-22 | $13.65 | $13.73 | $13.59 | $13.66 | $12.30 | 41,203 |
| 2020-06-19 | $13.70 | $13.70 | $13.60 | $13.60 | $12.25 | 11,481 |
| 2020-06-18 | $13.54 | $13.62 | $13.52 | $13.59 | $12.24 | 20,506 |
| 2020-06-17 | $13.47 | $13.63 | $13.47 | $13.50 | $12.16 | 23,323 |
| 2020-06-16 | $13.69 | $13.76 | $13.36 | $13.43 | $12.10 | 41,045 |
| 2020-06-15 | $13.33 | $13.42 | $13.10 | $13.42 | $12.09 | 33,150 |
| 2020-06-12 | $13.51 | $13.56 | $13.42 | $13.46 | $12.12 | 59,405 |
| 2020-06-11 | $13.52 | $13.58 | $13.34 | $13.34 | $12.01 | 65,610 |
| 2020-06-10 | $13.72 | $13.93 | $13.71 | $13.87 | $12.49 | 34,120 |
| 2020-06-09 | $13.68 | $13.77 | $13.66 | $13.75 | $12.38 | 39,129 |
| 2020-06-08 | $13.82 | $13.95 | $13.75 | $13.86 | $12.48 | 41,250 |
| 2020-06-05 | $13.70 | $13.89 | $13.54 | $13.80 | $12.43 | 31,963 |
| 2020-06-04 | $13.50 | $13.50 | $13.31 | $13.45 | $12.11 | 102,681 |
| 2020-06-03 | $13.32 | $13.48 | $13.31 | $13.47 | $12.13 | 60,102 |
| 2020-06-02 | $12.94 | $13.13 | $12.94 | $13.10 | $11.80 | 31,423 |
| 2020-06-01 | $12.69 | $12.93 | $12.69 | $12.82 | $11.55 | 55,739 |
| 2020-05-29 | $12.64 | $12.70 | $12.53 | $12.70 | $11.44 | 96,788 |
| 2020-05-28 | $12.64 | $12.74 | $12.58 | $12.58 | $11.33 | 28,645 |
| 2020-05-27 | $12.62 | $12.71 | $12.52 | $12.71 | $11.45 | 45,350 |
| 2020-05-26 | $12.62 | $12.70 | $12.46 | $12.57 | $11.32 | 90,500 |
| 2020-05-22 | $12.38 | $12.39 | $12.29 | $12.36 | $11.13 | 23,249 |
| 2020-05-21 | $12.56 | $12.59 | $12.49 | $12.53 | $11.28 | 30,161 |
| 2020-05-20 | $12.61 | $12.65 | $12.55 | $12.58 | $11.33 | 38,113 |
| 2020-05-19 | $12.26 | $12.49 | $12.26 | $12.48 | $11.24 | 95,164 |
| 2020-05-18 | $12.16 | $12.38 | $12.16 | $12.31 | $11.09 | 30,024 |
| 2020-05-15 | $12.00 | $12.03 | $11.93 | $11.98 | $10.79 | 90,643 |
| 2020-05-14 | $11.96 | $12.13 | $11.72 | $12.13 | $10.92 | 52,405 |
| 2020-05-13 | $12.25 | $12.29 | $11.99 | $12.09 | $10.89 | 30,891 |
| 2020-05-12 | $12.12 | $12.28 | $12.12 | $12.19 | $10.98 | 101,975 |
| 2020-05-11 | $12.15 | $12.15 | $12.08 | $12.14 | $10.93 | 33,550 |
| 2020-05-08 | $12.13 | $12.19 | $12.13 | $12.15 | $10.94 | 70,958 |
| 2020-05-07 | $12.09 | $12.16 | $11.89 | $11.89 | $10.71 | 20,831 |
| 2020-05-06 | $12.12 | $12.12 | $11.98 | $12.00 | $10.81 | 61,862 |
| 2020-05-05 | $12.02 | $12.14 | $11.98 | $12.01 | $10.82 | 19,256 |
| 2020-05-04 | $12.03 | $12.03 | $11.76 | $11.93 | $10.74 | 52,088 |
| 2020-05-01 | $12.09 | $12.09 | $11.92 | $11.94 | $10.75 | 109,262 |
| 2020-04-30 | $12.39 | $12.46 | $12.24 | $12.32 | $11.10 | 42,284 |
| 2020-04-29 | $12.39 | $12.48 | $12.31 | $12.48 | $11.24 | 39,998 |
| 2020-04-28 | $12.07 | $12.19 | $12.03 | $12.09 | $10.89 | 107,854 |
| 2020-04-27 | $12.02 | $12.06 | $11.83 | $12.03 | $10.83 | 93,446 |
| 2020-04-24 | $12.01 | $12.03 | $11.82 | $11.88 | $10.70 | 29,196 |
| 2020-04-23 | $11.96 | $12.03 | $11.91 | $11.97 | $10.78 | 34,783 |
| 2020-04-22 | $11.91 | $12.06 | $11.84 | $11.90 | $10.72 | 56,618 |
| 2020-04-21 | $11.88 | $11.88 | $11.60 | $11.69 | $10.53 | 70,535 |
| 2020-04-20 | $12.04 | $12.11 | $11.97 | $12.04 | $10.84 | 94,082 |
| 2020-04-17 | $12.15 | $12.23 | $11.89 | $12.10 | $10.90 | 79,152 |
| 2020-04-16 | $11.84 | $11.90 | $11.77 | $11.83 | $10.65 | 28,704 |
| 2020-04-15 | $11.61 | $11.79 | $11.60 | $11.75 | $10.58 | 38,575 |
| 2020-04-14 | $12.26 | $12.26 | $12.00 | $12.00 | $10.81 | 65,261 |
| 2020-04-13 | $11.86 | $11.94 | $11.72 | $11.94 | $10.75 | 78,282 |
| 2020-04-09 | $11.95 | $12.14 | $11.93 | $11.93 | $10.74 | 124,456 |
| 2020-04-08 | $11.61 | $11.81 | $11.41 | $11.79 | $10.62 | 95,796 |
| 2020-04-07 | $11.42 | $11.77 | $11.42 | $11.68 | $10.52 | 142,577 |
| 2020-04-06 | $11.04 | $11.19 | $11.04 | $11.15 | $10.04 | 106,008 |
| 2020-04-03 | $11.01 | $11.03 | $10.65 | $10.74 | $9.67 | 107,113 |
| 2020-04-02 | $10.60 | $11.05 | $10.38 | $11.04 | $9.94 | 83,287 |
| 2020-04-01 | $10.71 | $10.93 | $10.70 | $10.70 | $9.64 | 105,342 |
| 2020-03-31 | $11.08 | $11.25 | $10.97 | $11.15 | $10.04 | 71,453 |
| 2020-03-30 | $10.73 | $10.97 | $10.63 | $10.90 | $9.82 | 57,368 |
| 2020-03-27 | $10.86 | $11.20 | $10.67 | $10.90 | $9.82 | 84,698 |
| 2020-03-26 | $10.81 | $11.29 | $10.81 | $11.25 | $10.13 | 85,283 |
| 2020-03-25 | $10.39 | $11.13 | $10.39 | $10.85 | $9.77 | 192,650 |
| 2020-03-24 | $10.37 | $10.47 | $10.05 | $10.31 | $9.29 | 157,481 |
| 2020-03-23 | $10.00 | $10.07 | $9.40 | $9.90 | $8.92 | 125,586 |
| 2020-03-20 | $10.75 | $10.75 | $10.26 | $10.31 | $9.29 | 138,027 |
| 2020-03-19 | $9.60 | $10.12 | $9.60 | $9.96 | $8.97 | 83,223 |
| 2020-03-18 | $10.12 | $10.37 | $9.75 | $9.90 | $8.92 | 187,634 |
| 2020-03-17 | $10.68 | $11.03 | $10.58 | $10.86 | $9.78 | 99,978 |
| 2020-03-16 | $10.00 | $10.94 | $9.99 | $10.57 | $9.52 | 98,752 |
| 2020-03-13 | $11.54 | $11.79 | $11.24 | $11.63 | $10.47 | 85,663 |
| 2020-03-12 | $11.69 | $11.79 | $10.35 | $11.13 | $10.02 | 183,210 |
| 2020-03-11 | $13.13 | $13.14 | $12.71 | $12.78 | $11.51 | 101,331 |
| 2020-03-10 | $13.01 | $13.33 | $12.92 | $13.28 | $11.96 | 78,019 |
| 2020-03-09 | $13.06 | $13.06 | $11.72 | $12.85 | $11.57 | 224,388 |
| 2020-03-06 | $13.86 | $13.87 | $13.70 | $13.82 | $12.45 | 24,359 |
| 2020-03-05 | $14.26 | $14.35 | $14.11 | $14.14 | $12.73 | 29,631 |
| 2020-03-04 | $14.19 | $14.43 | $14.19 | $14.37 | $12.94 | 32,983 |
| 2020-03-03 | $14.28 | $14.44 | $14.12 | $14.14 | $12.73 | 50,152 |
| 2020-03-02 | $13.81 | $14.15 | $13.57 | $14.14 | $12.73 | 109,560 |
| 2020-02-28 | $13.97 | $14.02 | $13.65 | $13.77 | $12.40 | 97,765 |
| 2020-02-27 | $14.41 | $14.41 | $14.20 | $14.22 | $12.81 | 78,574 |
| 2020-02-26 | $14.48 | $14.69 | $14.48 | $14.55 | $13.10 | 44,412 |
| 2020-02-25 | $14.72 | $14.84 | $14.40 | $14.40 | $12.97 | 75,793 |
| 2020-02-24 | $14.54 | $14.78 | $14.52 | $14.68 | $13.22 | 128,071 |
| 2020-02-21 | $15.36 | $15.39 | $15.27 | $15.32 | $13.80 | 52,154 |
| 2020-02-20 | $15.60 | $15.60 | $15.41 | $15.43 | $13.90 | 46,564 |
| 2020-02-19 | $15.57 | $15.68 | $15.57 | $15.68 | $14.12 | 23,962 |
| 2020-02-18 | $15.49 | $15.58 | $15.45 | $15.51 | $13.97 | 54,383 |
| 2020-02-14 | $15.75 | $15.75 | $15.66 | $15.68 | $14.12 | 18,178 |
| 2020-02-13 | $15.73 | $15.75 | $15.70 | $15.70 | $14.14 | 22,374 |
| 2020-02-12 | $15.77 | $15.86 | $15.76 | $15.86 | $14.28 | 25,813 |
| 2020-02-11 | $15.57 | $15.68 | $15.57 | $15.63 | $14.08 | 47,766 |
| 2020-02-10 | $15.45 | $15.45 | $15.36 | $15.45 | $13.91 | 132,396 |
| 2020-02-07 | $15.53 | $15.57 | $15.42 | $15.43 | $13.90 | 67,216 |
| 2020-02-06 | $15.61 | $15.67 | $15.58 | $15.62 | $14.07 | 20,896 |
| 2020-02-05 | $15.65 | $15.65 | $15.48 | $15.49 | $13.95 | 33,394 |
| 2020-02-04 | $15.26 | $15.53 | $15.26 | $15.41 | $13.88 | 41,448 |
| 2020-02-03 | $15.03 | $15.17 | $15.00 | $15.02 | $13.53 | 73,030 |
| 2020-01-31 | $15.19 | $15.19 | $14.97 | $15.02 | $13.53 | 70,105 |
| 2020-01-30 | $15.25 | $15.27 | $15.12 | $15.27 | $13.75 | 36,076 |
| 2020-01-29 | $15.47 | $15.58 | $15.41 | $15.41 | $13.88 | 41,371 |
| 2020-01-28 | $15.40 | $15.45 | $15.35 | $15.41 | $13.88 | 45,561 |
| 2020-01-27 | $15.50 | $15.53 | $15.33 | $15.38 | $13.85 | 64,058 |
| 2020-01-24 | $15.97 | $15.97 | $15.82 | $15.83 | $14.26 | 41,515 |
| 2020-01-23 | $15.98 | $16.00 | $15.81 | $15.94 | $14.36 | 54,046 |
| 2020-01-22 | $16.11 | $16.15 | $16.07 | $16.15 | $14.54 | 42,735 |
| 2020-01-21 | $16.20 | $16.23 | $16.04 | $16.04 | $14.45 | 34,438 |
| 2020-01-17 | $16.30 | $16.35 | $16.24 | $16.29 | $14.67 | 39,185 |
| 2020-01-16 | $16.31 | $16.35 | $16.27 | $16.31 | $14.69 | 54,660 |
| 2020-01-15 | $16.25 | $16.31 | $16.22 | $16.22 | $14.61 | 34,376 |
| 2020-01-14 | $16.22 | $16.33 | $16.14 | $16.31 | $14.69 | 36,640 |
| 2020-01-13 | $16.13 | $16.33 | $16.04 | $16.28 | $14.66 | 44,190 |
| 2020-01-10 | $16.01 | $16.07 | $15.95 | $16.00 | $14.41 | 43,349 |
| 2020-01-09 | $15.89 | $15.98 | $15.86 | $15.95 | $14.36 | 29,054 |
| 2020-01-08 | $15.72 | $15.94 | $15.66 | $15.79 | $14.22 | 56,400 |
| 2020-01-07 | $15.67 | $15.76 | $15.65 | $15.72 | $14.16 | 74,793 |
| 2020-01-06 | $15.74 | $15.78 | $15.63 | $15.73 | $14.17 | 42,506 |
| 2020-01-03 | $15.97 | $16.12 | $15.81 | $15.84 | $14.27 | 143,058 |
| 2020-01-02 | $15.63 | $16.70 | $15.61 | $16.22 | $14.61 | 301,952 |
| 2019-12-31 | $15.67 | $15.67 | $15.56 | $15.59 | $14.04 | 94,458 |
| 2019-12-30 | $15.70 | $15.70 | $15.46 | $15.54 | $14.00 | 72,807 |
| 2019-12-27 | $15.60 | $15.64 | $15.52 | $15.61 | $14.06 | 67,115 |
| 2019-12-26 | $15.48 | $15.52 | $15.46 | $15.47 | $13.93 | 26,424 |
| 2019-12-24 | $15.46 | $15.48 | $15.42 | $15.45 | $13.91 | 18,048 |
| 2019-12-23 | $15.51 | $15.53 | $15.41 | $15.46 | $13.92 | 46,725 |
| 2019-12-20 | $15.46 | $15.53 | $15.44 | $15.50 | $13.96 | 41,044 |
| 2019-12-19 | $15.41 | $15.47 | $15.36 | $15.38 | $13.85 | 43,566 |
| 2019-12-18 | $15.37 | $15.47 | $15.32 | $15.42 | $13.89 | 38,911 |
| 2019-12-17 | $15.23 | $15.39 | $15.21 | $15.32 | $13.80 | 81,131 |
| 2019-12-16 | $15.10 | $15.14 | $15.02 | $15.13 | $13.63 | 72,217 |
| 2019-12-13 | $15.14 | $15.14 | $14.93 | $14.99 | $13.50 | 47,308 |
| 2019-12-12 | $15.86 | $16.06 | $15.86 | $16.05 | $13.43 | 54,581 |
| 2019-12-11 | $15.62 | $15.85 | $15.62 | $15.85 | $13.26 | 40,714 |
| 2019-12-10 | $15.56 | $15.61 | $15.52 | $15.57 | $13.02 | 28,311 |
| 2019-12-09 | $15.50 | $15.60 | $15.50 | $15.50 | $12.97 | 20,677 |
| 2019-12-06 | $15.55 | $15.62 | $15.52 | $15.55 | $13.01 | 27,482 |
| 2019-12-05 | $15.41 | $15.51 | $15.41 | $15.48 | $12.95 | 25,937 |
| 2019-12-04 | $15.47 | $15.49 | $15.42 | $15.45 | $12.92 | 9,399 |
| 2019-12-03 | $15.26 | $15.39 | $15.25 | $15.39 | $12.87 | 28,094 |
| 2019-12-02 | $15.39 | $15.39 | $15.30 | $15.39 | $12.87 | 38,351 |
| 2019-11-29 | $15.41 | $15.41 | $15.32 | $15.36 | $12.85 | 10,969 |
| 2019-11-27 | $15.55 | $15.55 | $15.53 | $15.53 | $12.99 | 21,175 |
| 2019-11-26 | $15.50 | $15.55 | $15.50 | $15.54 | $13.00 | 19,063 |
| 2019-11-25 | $15.51 | $15.62 | $15.51 | $15.62 | $13.07 | 26,434 |
| 2019-11-22 | $15.43 | $15.49 | $15.41 | $15.47 | $12.94 | 21,318 |
| 2019-11-21 | $15.38 | $15.40 | $15.32 | $15.37 | $12.86 | 48,148 |
| 2019-11-20 | $15.44 | $15.56 | $15.44 | $15.50 | $12.97 | 10,312 |
| 2019-11-19 | $15.43 | $15.56 | $15.43 | $15.51 | $12.97 | 39,375 |
| 2019-11-18 | $15.44 | $15.56 | $15.42 | $15.52 | $12.98 | 28,996 |
| 2019-11-15 | $15.45 | $15.58 | $15.45 | $15.49 | $12.96 | 16,853 |
| 2019-11-14 | $15.31 | $15.56 | $15.31 | $15.56 | $13.02 | 37,852 |
| 2019-11-13 | $15.26 | $15.53 | $15.26 | $15.36 | $12.85 | 28,809 |
| 2019-11-12 | $15.32 | $15.46 | $15.32 | $15.39 | $12.87 | 33,720 |
| 2019-11-11 | $15.42 | $15.50 | $15.10 | $15.38 | $12.87 | 84,754 |
| 2019-11-08 | $15.53 | $15.64 | $15.51 | $15.56 | $13.02 | 22,281 |
| 2019-11-07 | $15.60 | $15.72 | $15.60 | $15.67 | $13.11 | 30,869 |
| 2019-11-06 | $15.58 | $15.58 | $15.45 | $15.51 | $12.97 | 36,648 |
| 2019-11-05 | $15.51 | $15.56 | $15.49 | $15.55 | $13.01 | 29,079 |
| 2019-11-04 | $15.37 | $15.50 | $15.37 | $15.42 | $12.90 | 23,334 |
| 2019-11-01 | $15.24 | $15.34 | $15.24 | $15.27 | $12.77 | 43,689 |
| 2019-10-31 | $15.10 | $15.11 | $15.01 | $15.08 | $12.62 | 33,168 |
| 2019-10-30 | $15.04 | $15.18 | $14.99 | $15.18 | $12.70 | 27,279 |
| 2019-10-29 | $15.02 | $15.14 | $15.02 | $15.09 | $12.62 | 25,073 |
| 2019-10-28 | $15.18 | $15.18 | $15.03 | $15.11 | $12.64 | 51,938 |
| 2019-10-25 | $14.98 | $15.12 | $14.98 | $15.08 | $12.62 | 25,608 |
| 2019-10-24 | $15.09 | $15.15 | $15.01 | $15.04 | $12.58 | 31,069 |
| 2019-10-23 | $14.99 | $15.03 | $14.96 | $15.03 | $12.57 | 27,896 |
| 2019-10-22 | $15.00 | $15.05 | $15.00 | $15.02 | $12.56 | 25,752 |
| 2019-10-21 | $15.00 | $15.00 | $14.91 | $15.00 | $12.55 | 17,336 |
| 2019-10-18 | $14.93 | $14.95 | $14.85 | $14.88 | $12.45 | 14,144 |
| 2019-10-17 | $14.99 | $15.01 | $14.89 | $14.93 | $12.49 | 22,478 |
| 2019-10-16 | $14.81 | $14.92 | $14.81 | $14.90 | $12.46 | 7,036 |
| 2019-10-15 | $14.76 | $14.91 | $14.76 | $14.86 | $12.43 | 26,469 |
| 2019-10-14 | $14.81 | $14.82 | $14.77 | $14.78 | $12.36 | 33,003 |
| 2019-10-11 | $14.75 | $14.89 | $14.75 | $14.80 | $12.38 | 13,646 |
| 2019-10-10 | $14.57 | $14.63 | $14.50 | $14.59 | $12.21 | 25,619 |
| 2019-10-09 | $14.60 | $14.66 | $14.53 | $14.53 | $12.15 | 20,969 |
| 2019-10-08 | $14.54 | $14.55 | $14.42 | $14.48 | $12.11 | 21,768 |
| 2019-10-07 | $14.54 | $14.62 | $14.54 | $14.61 | $12.22 | 14,867 |
| 2019-10-04 | $14.63 | $14.69 | $14.60 | $14.67 | $12.27 | 14,295 |
| 2019-10-03 | $14.51 | $14.63 | $14.45 | $14.62 | $12.23 | 25,755 |
| 2019-10-02 | $14.57 | $14.57 | $14.43 | $14.50 | $12.13 | 23,078 |
| 2019-10-01 | $14.62 | $14.66 | $14.59 | $14.60 | $12.21 | 25,679 |
| 2019-09-30 | $14.66 | $14.71 | $14.61 | $14.66 | $12.26 | 20,640 |
| 2019-09-27 | $14.64 | $14.67 | $14.51 | $14.53 | $12.15 | 22,178 |
| 2019-09-26 | $14.67 | $14.73 | $14.63 | $14.64 | $12.25 | 36,032 |
| 2019-09-25 | $14.65 | $14.76 | $14.57 | $14.72 | $12.31 | 52,895 |
| 2019-09-24 | $14.95 | $14.95 | $14.72 | $14.75 | $12.34 | 18,471 |
| 2019-09-23 | $14.75 | $14.88 | $14.75 | $14.87 | $12.44 | 16,896 |
| 2019-09-20 | $14.73 | $14.85 | $14.73 | $14.81 | $12.39 | 24,400 |
| 2019-09-19 | $14.75 | $14.81 | $14.68 | $14.68 | $12.28 | 37,842 |
| 2019-09-18 | $14.71 | $14.79 | $14.66 | $14.73 | $12.32 | 23,948 |
| 2019-09-17 | $14.68 | $14.88 | $14.68 | $14.76 | $12.35 | 67,728 |
| 2019-09-16 | $14.75 | $14.92 | $14.75 | $14.86 | $12.43 | 49,249 |
| 2019-09-13 | $14.90 | $15.05 | $14.90 | $14.91 | $12.47 | 22,830 |
| 2019-09-12 | $14.68 | $14.90 | $14.68 | $14.87 | $12.44 | 90,029 |
| 2019-09-11 | $14.63 | $14.77 | $14.63 | $14.65 | $12.26 | 82,551 |
| 2019-09-10 | $14.64 | $14.69 | $14.63 | $14.64 | $12.25 | 16,560 |
| 2019-09-09 | $14.64 | $14.70 | $14.62 | $14.63 | $12.24 | 21,129 |
| 2019-09-06 | $14.65 | $14.66 | $14.57 | $14.58 | $12.20 | 20,869 |
| 2019-09-05 | $14.49 | $14.59 | $14.49 | $14.52 | $12.15 | 15,398 |
| 2019-09-04 | $14.19 | $14.39 | $14.19 | $14.37 | $12.02 | 33,630 |
| 2019-09-03 | $13.95 | $14.12 | $13.95 | $14.09 | $11.79 | 35,611 |
| 2019-08-30 | $14.19 | $14.22 | $14.08 | $14.18 | $11.86 | 30,565 |
| 2019-08-29 | $14.05 | $14.10 | $14.02 | $14.07 | $11.77 | 17,649 |
| 2019-08-28 | $13.83 | $14.03 | $13.83 | $13.96 | $11.68 | 31,153 |
| 2019-08-27 | $14.05 | $14.05 | $13.90 | $13.94 | $11.66 | 31,165 |
| 2019-08-26 | $13.86 | $13.98 | $13.86 | $13.92 | $11.64 | 40,157 |
| 2019-08-23 | $13.99 | $14.11 | $13.81 | $13.84 | $11.58 | 36,107 |
| 2019-08-22 | $14.19 | $14.19 | $14.02 | $14.03 | $11.74 | 47,983 |
| 2019-08-21 | $14.38 | $14.38 | $14.23 | $14.27 | $11.94 | 51,601 |
| 2019-08-20 | $14.16 | $14.27 | $14.16 | $14.21 | $11.89 | 16,464 |
| 2019-08-19 | $14.28 | $14.31 | $14.13 | $14.16 | $11.85 | 37,910 |
| 2019-08-16 | $14.16 | $14.17 | $14.06 | $14.12 | $11.81 | 29,847 |
| 2019-08-15 | $14.01 | $14.02 | $13.55 | $13.95 | $11.67 | 155,067 |
| 2019-08-14 | $14.17 | $14.18 | $14.06 | $14.08 | $11.78 | 25,634 |
| 2019-08-13 | $14.05 | $14.38 | $14.05 | $14.31 | $11.97 | 17,863 |
| 2019-08-12 | $14.28 | $14.32 | $14.10 | $14.10 | $11.80 | 19,791 |
| 2019-08-09 | $14.53 | $14.53 | $14.36 | $14.39 | $12.04 | 33,900 |
| 2019-08-08 | $14.58 | $14.63 | $14.51 | $14.54 | $12.16 | 34,222 |
| 2019-08-07 | $14.47 | $14.57 | $14.42 | $14.56 | $12.18 | 32,412 |
| 2019-08-06 | $14.72 | $14.74 | $14.53 | $14.60 | $12.21 | 90,142 |
| 2019-08-05 | $14.74 | $14.93 | $14.42 | $14.50 | $12.13 | 68,336 |
| 2019-08-02 | $15.08 | $15.12 | $14.95 | $14.96 | $12.51 | 17,839 |
| 2019-08-01 | $15.13 | $15.22 | $15.13 | $15.17 | $12.69 | 127,086 |
| 2019-07-31 | $15.26 | $15.33 | $15.08 | $15.20 | $12.72 | 97,231 |
| 2019-07-30 | $15.25 | $15.37 | $15.22 | $15.27 | $12.77 | 20,118 |
| 2019-07-29 | $15.29 | $15.34 | $15.21 | $15.32 | $12.81 | 22,159 |
| 2019-07-26 | $15.30 | $15.33 | $15.26 | $15.27 | $12.77 | 20,606 |
| 2019-07-25 | $15.39 | $15.39 | $15.23 | $15.25 | $12.76 | 29,892 |
| 2019-07-24 | $15.42 | $15.45 | $15.34 | $15.34 | $12.83 | 31,897 |
| 2019-07-23 | $15.43 | $15.43 | $15.40 | $15.40 | $12.88 | 11,014 |
| 2019-07-22 | $15.50 | $15.50 | $15.39 | $15.43 | $12.91 | 17,767 |
| 2019-07-19 | $15.46 | $15.49 | $15.37 | $15.44 | $12.92 | 25,187 |
| 2019-07-18 | $15.50 | $15.50 | $15.38 | $15.40 | $12.88 | 53,528 |
| 2019-07-17 | $15.59 | $15.59 | $15.49 | $15.50 | $12.97 | 17,514 |
| 2019-07-16 | $15.50 | $15.58 | $15.50 | $15.51 | $12.97 | 14,820 |
| 2019-07-15 | $15.49 | $15.54 | $15.48 | $15.50 | $12.97 | 19,553 |
| 2019-07-12 | $15.44 | $15.50 | $15.40 | $15.48 | $12.95 | 29,990 |
| 2019-07-11 | $15.42 | $15.47 | $15.36 | $15.45 | $12.92 | 32,425 |
| 2019-07-10 | $15.30 | $15.43 | $15.28 | $15.37 | $12.86 | 23,812 |
| 2019-07-09 | $15.10 | $15.26 | $15.10 | $15.23 | $12.74 | 17,380 |
| 2019-07-08 | $15.08 | $15.24 | $15.08 | $15.22 | $12.73 | 27,132 |
| 2019-07-05 | $14.98 | $15.25 | $14.98 | $15.25 | $12.76 | 12,286 |
| 2019-07-03 | $15.29 | $15.30 | $15.22 | $15.30 | $12.80 | 14,810 |
| 2019-07-02 | $15.23 | $15.30 | $15.22 | $15.24 | $12.75 | 14,347 |
| 2019-07-01 | $15.21 | $15.38 | $15.21 | $15.25 | $12.76 | 24,008 |
| 2019-06-28 | $15.19 | $15.19 | $15.10 | $15.10 | $12.63 | 22,631 |
| 2019-06-27 | $15.13 | $15.21 | $15.10 | $15.15 | $12.67 | 20,529 |
| 2019-06-26 | $15.04 | $15.13 | $15.02 | $15.08 | $12.62 | 13,659 |
| 2019-06-25 | $15.05 | $15.10 | $14.95 | $14.99 | $12.54 | 24,891 |
| 2019-06-24 | $15.00 | $15.09 | $14.98 | $15.06 | $12.60 | 25,467 |
| 2019-06-21 | $14.92 | $15.09 | $14.92 | $15.04 | $12.58 | 13,364 |
| 2019-06-20 | $15.04 | $15.11 | $15.04 | $15.07 | $12.61 | 26,126 |
| 2019-06-19 | $14.81 | $14.84 | $14.75 | $14.84 | $12.41 | 28,259 |
| 2019-06-18 | $14.61 | $14.74 | $14.61 | $14.69 | $12.29 | 12,317 |
| 2019-06-17 | $14.51 | $14.53 | $14.47 | $14.47 | $12.10 | 6,003 |
| 2019-06-14 | $14.57 | $14.57 | $14.48 | $14.48 | $12.11 | 11,935 |
| 2019-06-13 | $14.64 | $14.66 | $14.55 | $14.60 | $12.21 | 16,986 |
| 2019-06-12 | $14.68 | $14.75 | $14.63 | $14.63 | $12.24 | 10,470 |
| 2019-06-11 | $14.74 | $14.78 | $14.72 | $14.73 | $12.32 | 15,972 |
| 2019-06-10 | $14.45 | $14.60 | $14.43 | $14.56 | $12.18 | 30,001 |
| 2019-06-07 | $14.38 | $14.45 | $14.33 | $14.37 | $12.02 | 14,615 |
| 2019-06-06 | $14.25 | $14.29 | $14.23 | $14.29 | $11.95 | 33,100 |
| 2019-06-05 | $14.35 | $14.40 | $14.22 | $14.25 | $11.92 | 21,610 |
| 2019-06-04 | $14.36 | $14.43 | $14.28 | $14.36 | $12.01 | 44,256 |
| 2019-06-03 | $14.35 | $14.43 | $14.35 | $14.41 | $12.05 | 58,640 |
| 2019-05-31 | $14.06 | $14.43 | $14.03 | $14.28 | $11.95 | 33,357 |
| 2019-05-30 | $14.12 | $14.22 | $14.10 | $14.17 | $11.85 | 60,173 |
| 2019-05-29 | $14.02 | $14.12 | $14.02 | $14.08 | $11.78 | 68,310 |
| 2019-05-28 | $14.17 | $14.20 | $14.05 | $14.05 | $11.75 | 21,216 |
| 2019-05-24 | $14.15 | $14.23 | $14.10 | $14.11 | $11.80 | 20,473 |
| 2019-05-23 | $14.09 | $14.14 | $14.09 | $14.09 | $11.79 | 24,023 |
| 2019-05-22 | $14.19 | $14.22 | $14.18 | $14.19 | $11.87 | 56,619 |
| 2019-05-21 | $14.22 | $14.30 | $14.16 | $14.21 | $11.89 | 17,128 |
| 2019-05-20 | $14.19 | $14.22 | $14.15 | $14.17 | $11.85 | 7,009 |
| 2019-05-17 | $14.22 | $14.40 | $14.22 | $14.26 | $11.93 | 33,009 |
| 2019-05-16 | $14.42 | $14.50 | $14.41 | $14.42 | $12.06 | 7,734 |
| 2019-05-15 | $14.38 | $14.53 | $14.36 | $14.46 | $12.10 | 10,738 |
| 2019-05-14 | $14.47 | $14.55 | $14.41 | $14.45 | $12.09 | 27,037 |
| 2019-05-13 | $14.58 | $14.58 | $14.28 | $14.28 | $11.95 | 59,439 |
| 2019-05-10 | $14.82 | $14.89 | $14.68 | $14.86 | $12.43 | 45,579 |
| 2019-05-09 | $14.77 | $14.88 | $14.73 | $14.81 | $12.39 | 20,499 |
| 2019-05-08 | $15.03 | $15.27 | $14.97 | $14.98 | $12.53 | 18,275 |
| 2019-05-07 | $15.12 | $15.20 | $14.89 | $14.98 | $12.53 | 29,428 |
| 2019-05-06 | $15.15 | $15.27 | $15.02 | $15.26 | $12.77 | 35,389 |
| 2019-05-03 | $15.48 | $15.54 | $15.41 | $15.54 | $13.00 | 38,968 |
| 2019-05-02 | $15.39 | $15.46 | $15.28 | $15.46 | $12.93 | 17,297 |
| 2019-05-01 | $15.36 | $15.43 | $15.31 | $15.31 | $12.81 | 40,530 |
| 2019-04-30 | $15.33 | $15.38 | $15.33 | $15.34 | $12.83 | 19,563 |
| 2019-04-29 | $15.47 | $15.54 | $15.33 | $15.38 | $12.87 | 26,925 |
| 2019-04-26 | $15.43 | $15.50 | $15.37 | $15.40 | $12.88 | 23,175 |
| 2019-04-25 | $15.31 | $15.54 | $15.28 | $15.41 | $12.89 | 29,854 |
| 2019-04-24 | $15.41 | $15.45 | $15.35 | $15.37 | $12.86 | 38,811 |
| 2019-04-23 | $15.45 | $15.53 | $15.42 | $15.46 | $12.93 | 24,622 |
| 2019-04-22 | $15.50 | $15.50 | $15.41 | $15.43 | $12.91 | 26,079 |
| 2019-04-18 | $15.49 | $15.59 | $15.49 | $15.54 | $13.00 | 15,197 |
| 2019-04-17 | $15.54 | $15.61 | $15.50 | $15.57 | $13.02 | 31,015 |
| 2019-04-16 | $15.45 | $15.47 | $15.37 | $15.45 | $12.92 | 48,426 |
| 2019-04-15 | $15.37 | $15.41 | $15.29 | $15.36 | $12.85 | 20,177 |
| 2019-04-12 | $15.39 | $15.44 | $15.34 | $15.37 | $12.86 | 22,410 |
| 2019-04-11 | $15.38 | $15.43 | $15.23 | $15.26 | $12.77 | 41,198 |
| 2019-04-10 | $15.34 | $15.44 | $15.32 | $15.41 | $12.89 | 55,438 |
| 2019-04-09 | $15.31 | $15.32 | $15.25 | $15.30 | $12.80 | 50,957 |
| 2019-04-08 | $15.27 | $15.34 | $15.01 | $15.26 | $12.77 | 49,955 |
| 2019-04-05 | $15.38 | $15.38 | $15.27 | $15.31 | $12.81 | 22,888 |
| 2019-04-04 | $15.12 | $15.30 | $15.05 | $15.26 | $12.77 | 29,235 |
| 2019-04-03 | $15.16 | $15.29 | $15.15 | $15.18 | $12.70 | 28,951 |
| 2019-04-02 | $15.01 | $15.05 | $14.98 | $14.98 | $12.53 | 14,806 |
| 2019-04-01 | $14.99 | $15.05 | $14.99 | $14.99 | $12.54 | 24,651 |
| 2019-03-29 | $14.76 | $14.91 | $14.76 | $14.88 | $12.45 | 21,350 |
| 2019-03-28 | $14.61 | $14.73 | $14.55 | $14.71 | $12.31 | 9,905 |
| 2019-03-27 | $14.74 | $14.84 | $14.58 | $14.58 | $12.20 | 29,522 |
| 2019-03-26 | $14.81 | $14.89 | $14.81 | $14.83 | $12.41 | 40,271 |
| 2019-03-25 | $14.80 | $14.82 | $14.58 | $14.75 | $12.34 | 31,794 |
| 2019-03-22 | $14.78 | $14.93 | $14.78 | $14.83 | $12.41 | 120,858 |
| 2019-03-21 | $14.87 | $14.97 | $14.86 | $14.97 | $12.52 | 20,911 |
| 2019-03-20 | $14.92 | $14.95 | $14.83 | $14.89 | $12.46 | 17,553 |
| 2019-03-19 | $14.85 | $14.91 | $14.85 | $14.90 | $12.46 | 21,316 |
| 2019-03-18 | $14.80 | $14.85 | $14.77 | $14.84 | $12.41 | 38,188 |
| 2019-03-15 | $14.59 | $14.73 | $14.59 | $14.70 | $12.30 | 28,962 |
| 2019-03-14 | $14.59 | $14.59 | $14.56 | $14.57 | $12.19 | 38,551 |
| 2019-03-13 | $14.60 | $14.63 | $14.57 | $14.57 | $12.19 | 35,621 |
| 2019-03-12 | $14.55 | $14.65 | $14.55 | $14.61 | $12.22 | 14,797 |
| 2019-03-11 | $14.34 | $14.55 | $14.34 | $14.52 | $12.15 | 46,394 |
| 2019-03-08 | $14.37 | $14.37 | $14.28 | $14.32 | $11.98 | 24,504 |
| 2019-03-07 | $14.67 | $14.67 | $14.47 | $14.48 | $12.11 | 28,893 |
| 2019-03-06 | $14.66 | $14.78 | $14.66 | $14.68 | $12.28 | 29,771 |
| 2019-03-05 | $14.62 | $14.78 | $14.62 | $14.74 | $12.33 | 40,540 |
| 2019-03-04 | $14.77 | $14.79 | $14.60 | $14.65 | $12.26 | 35,831 |
| 2019-03-01 | $14.86 | $14.91 | $14.65 | $14.66 | $12.26 | 34,389 |
| 2019-02-28 | $14.95 | $14.95 | $14.79 | $14.83 | $12.41 | 37,892 |
| 2019-02-27 | $14.81 | $14.98 | $14.78 | $14.96 | $12.51 | 62,635 |
| 2019-02-26 | $14.86 | $14.95 | $14.86 | $14.91 | $12.47 | 38,244 |
| 2019-02-25 | $14.86 | $14.95 | $14.86 | $14.92 | $12.48 | 89,666 |
| 2019-02-22 | $14.68 | $14.76 | $14.68 | $14.73 | $12.32 | 23,013 |
| 2019-02-21 | $14.70 | $14.70 | $14.51 | $14.58 | $12.20 | 45,467 |
| 2019-02-20 | $14.62 | $14.72 | $14.62 | $14.67 | $12.27 | 28,058 |
| 2019-02-19 | $14.43 | $14.61 | $14.42 | $14.57 | $12.19 | 68,916 |
| 2019-02-15 | $14.61 | $14.61 | $14.46 | $14.47 | $12.10 | 33,800 |
| 2019-02-14 | $14.40 | $14.56 | $14.40 | $14.54 | $12.16 | 32,584 |
| 2019-02-13 | $14.60 | $14.60 | $14.48 | $14.48 | $12.11 | 56,760 |
| 2019-02-12 | $14.57 | $14.65 | $14.51 | $14.55 | $12.17 | 79,569 |
| 2019-02-11 | $14.49 | $14.53 | $14.47 | $14.49 | $12.12 | 33,431 |
| 2019-02-08 | $14.48 | $14.55 | $14.36 | $14.55 | $12.17 | 21,614 |
| 2019-02-07 | $14.64 | $14.78 | $14.55 | $14.55 | $12.17 | 52,666 |
| 2019-02-06 | $14.83 | $14.94 | $14.80 | $14.80 | $12.38 | 29,706 |
| 2019-02-05 | $14.89 | $14.92 | $14.80 | $14.88 | $12.45 | 93,104 |
| 2019-02-04 | $14.82 | $14.90 | $14.74 | $14.81 | $12.39 | 47,356 |
| 2019-02-01 | $14.87 | $14.91 | $14.84 | $14.86 | $12.43 | 30,367 |
| 2019-01-31 | $14.73 | $14.94 | $14.73 | $14.91 | $12.47 | 95,235 |
| 2019-01-30 | $14.53 | $14.71 | $14.48 | $14.68 | $12.28 | 27,501 |
| 2019-01-29 | $14.52 | $14.64 | $14.38 | $14.39 | $12.04 | 26,661 |
| 2019-01-28 | $14.35 | $14.39 | $14.28 | $14.39 | $12.04 | 31,546 |
| 2019-01-25 | $14.43 | $14.49 | $14.43 | $14.43 | $12.07 | 16,965 |
| 2019-01-24 | $14.22 | $14.30 | $14.22 | $14.28 | $11.95 | 26,230 |
| 2019-01-23 | $14.17 | $14.20 | $14.11 | $14.15 | $11.84 | 25,390 |
| 2019-01-22 | $14.17 | $14.17 | $14.02 | $14.07 | $11.77 | 30,250 |
| 2019-01-18 | $14.18 | $14.36 | $14.18 | $14.33 | $11.99 | 47,575 |
| 2019-01-17 | $14.11 | $14.25 | $14.03 | $14.25 | $11.92 | 49,399 |
| 2019-01-16 | $13.92 | $14.13 | $13.92 | $14.11 | $11.80 | 19,217 |
| 2019-01-15 | $13.81 | $13.94 | $13.81 | $13.82 | $11.56 | 26,625 |
| 2019-01-14 | $13.76 | $13.80 | $13.72 | $13.80 | $11.54 | 16,931 |
| 2019-01-11 | $13.80 | $13.88 | $13.77 | $13.80 | $11.54 | 49,730 |
| 2019-01-10 | $13.75 | $13.93 | $13.74 | $13.93 | $11.65 | 34,506 |
| 2019-01-09 | $13.66 | $13.83 | $13.66 | $13.83 | $11.57 | 51,071 |
| 2019-01-08 | $13.59 | $13.62 | $13.42 | $13.53 | $11.32 | 64,067 |
| 2019-01-07 | $13.52 | $13.64 | $13.46 | $13.63 | $11.40 | 78,615 |
| 2019-01-04 | $13.28 | $13.45 | $13.27 | $13.45 | $11.25 | 35,623 |
| 2019-01-03 | $13.38 | $13.38 | $13.08 | $13.12 | $10.98 | 108,465 |
| 2019-01-02 | $13.04 | $13.85 | $13.04 | $13.50 | $11.29 | 266,021 |
| 2018-12-31 | $13.24 | $13.39 | $13.05 | $13.20 | $11.04 | 179,024 |
| 2018-12-28 | $12.88 | $13.00 | $12.88 | $12.99 | $10.87 | 107,340 |
| 2018-12-27 | $12.85 | $12.94 | $12.77 | $12.94 | $10.82 | 119,525 |
| 2018-12-26 | $12.72 | $12.87 | $12.60 | $12.87 | $10.77 | 98,115 |
| 2018-12-24 | $12.60 | $12.73 | $12.60 | $12.68 | $10.61 | 86,388 |
| 2018-12-21 | $12.88 | $12.91 | $12.63 | $12.63 | $10.57 | 157,541 |
| 2018-12-20 | $12.70 | $12.87 | $12.70 | $12.80 | $10.71 | 121,921 |
| 2018-12-19 | $12.92 | $13.05 | $12.71 | $12.76 | $10.67 | 115,247 |
| 2018-12-18 | $12.85 | $12.97 | $12.85 | $12.85 | $10.75 | 43,892 |
| 2018-12-17 | $13.11 | $13.13 | $12.82 | $12.83 | $10.73 | 141,381 |
| 2018-12-14 | $13.03 | $13.43 | $12.93 | $12.99 | $10.87 | 76,488 |
| 2018-12-13 | $13.81 | $13.92 | $13.80 | $13.92 | $10.98 | 37,289 |
| 2018-12-12 | $13.85 | $13.95 | $13.82 | $13.87 | $10.94 | 63,901 |
| 2018-12-11 | $13.80 | $13.80 | $13.44 | $13.60 | $10.73 | 75,849 |
| 2018-12-10 | $13.81 | $13.81 | $13.45 | $13.56 | $10.70 | 69,097 |
| 2018-12-07 | $13.90 | $14.04 | $13.76 | $13.78 | $10.87 | 35,333 |
| 2018-12-06 | $13.90 | $14.01 | $13.83 | $13.97 | $11.02 | 136,438 |
| 2018-12-04 | $14.40 | $14.40 | $14.14 | $14.15 | $11.17 | 29,515 |
| 2018-12-03 | $14.30 | $14.43 | $14.30 | $14.37 | $11.34 | 39,541 |
| 2018-11-30 | $14.00 | $14.11 | $13.91 | $14.11 | $11.13 | 43,361 |
| 2018-11-29 | $14.16 | $14.33 | $14.11 | $14.14 | $11.16 | 140,743 |
| 2018-11-28 | $13.96 | $14.25 | $13.96 | $14.23 | $11.23 | 51,055 |
| 2018-11-27 | $13.80 | $13.95 | $13.80 | $13.95 | $11.01 | 44,888 |
| 2018-11-26 | $13.78 | $13.91 | $13.78 | $13.83 | $10.91 | 32,806 |
| 2018-11-23 | $13.69 | $13.76 | $13.69 | $13.72 | $10.83 | 21,151 |
| 2018-11-21 | $13.68 | $13.87 | $13.68 | $13.83 | $10.91 | 41,916 |
| 2018-11-20 | $13.71 | $13.75 | $13.48 | $13.59 | $10.72 | 148,006 |
| 2018-11-19 | $14.07 | $14.08 | $13.93 | $13.93 | $10.99 | 49,495 |
| 2018-11-16 | $13.92 | $14.15 | $13.91 | $14.08 | $11.11 | 82,852 |
| 2018-11-15 | $13.71 | $14.02 | $13.71 | $13.96 | $11.02 | 89,210 |
| 2018-11-14 | $13.75 | $13.80 | $13.61 | $13.71 | $10.82 | 34,301 |
| 2018-11-13 | $13.66 | $13.79 | $13.61 | $13.63 | $10.76 | 49,728 |
| 2018-11-12 | $13.73 | $13.75 | $13.59 | $13.59 | $10.72 | 29,829 |
| 2018-11-09 | $13.84 | $13.84 | $13.60 | $13.73 | $10.83 | 54,475 |
| 2018-11-08 | $14.10 | $14.10 | $13.90 | $13.91 | $10.98 | 80,011 |
| 2018-11-07 | $14.11 | $14.19 | $14.03 | $14.19 | $11.20 | 43,115 |
| 2018-11-06 | $13.91 | $14.00 | $13.91 | $13.92 | $10.98 | 89,480 |
| 2018-11-05 | $13.84 | $13.96 | $13.84 | $13.93 | $10.99 | 43,161 |
| 2018-11-02 | $13.94 | $14.08 | $13.77 | $13.94 | $11.00 | 183,496 |
| 2018-11-01 | $13.52 | $13.86 | $13.49 | $13.86 | $10.94 | 78,913 |
| 2018-10-31 | $13.28 | $13.40 | $13.28 | $13.40 | $10.57 | 122,563 |
| 2018-10-30 | $13.03 | $13.10 | $12.95 | $13.10 | $10.34 | 127,363 |
| 2018-10-29 | $13.27 | $13.27 | $12.89 | $12.96 | $10.23 | 101,966 |
| 2018-10-26 | $13.23 | $13.24 | $12.94 | $13.21 | $10.42 | 119,235 |
| 2018-10-25 | $13.16 | $13.35 | $13.14 | $13.29 | $10.49 | 40,826 |
| 2018-10-24 | $13.51 | $13.51 | $13.05 | $13.09 | $10.33 | 95,509 |
| 2018-10-23 | $13.34 | $13.54 | $13.30 | $13.44 | $10.61 | 47,440 |
| 2018-10-22 | $13.74 | $13.74 | $13.56 | $13.63 | $10.76 | 22,682 |
| 2018-10-19 | $13.65 | $13.70 | $13.47 | $13.51 | $10.66 | 31,863 |
| 2018-10-18 | $13.58 | $13.58 | $13.38 | $13.44 | $10.61 | 47,799 |
| 2018-10-17 | $13.73 | $13.81 | $13.65 | $13.70 | $10.81 | 43,675 |
| 2018-10-16 | $13.69 | $13.80 | $13.67 | $13.79 | $10.88 | 66,150 |
| 2018-10-15 | $13.66 | $13.69 | $13.51 | $13.55 | $10.69 | 34,028 |
| 2018-10-12 | $13.62 | $13.82 | $13.62 | $13.78 | $10.87 | 29,371 |
| 2018-10-11 | $13.51 | $13.61 | $13.36 | $13.40 | $10.57 | 93,179 |
| 2018-10-10 | $13.98 | $13.98 | $13.62 | $13.64 | $10.76 | 57,784 |
| 2018-10-09 | $13.83 | $14.02 | $13.83 | $13.98 | $11.03 | 34,697 |
| 2018-10-08 | $13.92 | $14.06 | $13.92 | $14.03 | $11.07 | 35,871 |
| 2018-10-05 | $14.02 | $14.07 | $13.94 | $14.02 | $11.06 | 60,067 |
| 2018-10-04 | $14.25 | $14.25 | $14.02 | $14.02 | $11.06 | 66,277 |
| 2018-10-03 | $14.62 | $14.62 | $14.36 | $14.36 | $11.33 | 42,778 |
| 2018-10-02 | $14.59 | $14.59 | $14.46 | $14.53 | $11.47 | 25,971 |
| 2018-10-01 | $14.73 | $14.77 | $14.64 | $14.64 | $11.55 | 47,968 |
| 2018-09-28 | $14.68 | $14.75 | $14.65 | $14.66 | $11.57 | 15,581 |
| 2018-09-27 | $14.75 | $14.81 | $14.74 | $14.78 | $11.66 | 16,694 |
| 2018-09-26 | $14.62 | $14.90 | $14.62 | $14.74 | $11.63 | 40,185 |
| 2018-09-25 | $14.57 | $14.65 | $14.55 | $14.64 | $11.55 | 25,465 |
| 2018-09-24 | $14.48 | $14.58 | $14.45 | $14.53 | $11.47 | 53,731 |
| 2018-09-21 | $14.74 | $14.80 | $14.59 | $14.70 | $11.60 | 128,792 |
| 2018-09-20 | $14.50 | $14.67 | $14.50 | $14.67 | $11.58 | 45,591 |
| 2018-09-19 | $14.40 | $14.55 | $14.40 | $14.50 | $11.44 | 18,578 |
| 2018-09-18 | $14.26 | $14.48 | $14.25 | $14.34 | $11.32 | 77,576 |
| 2018-09-17 | $14.14 | $14.30 | $14.09 | $14.16 | $11.17 | 163,574 |
| 2018-09-14 | $14.31 | $14.37 | $14.12 | $14.12 | $11.14 | 40,067 |
| 2018-09-13 | $14.15 | $14.36 | $14.15 | $14.19 | $11.20 | 53,180 |
| 2018-09-12 | $13.82 | $14.08 | $13.82 | $14.03 | $11.07 | 41,948 |
| 2018-09-11 | $13.87 | $13.95 | $13.83 | $13.93 | $10.99 | 48,352 |
| 2018-09-10 | $14.07 | $14.07 | $13.88 | $13.95 | $11.01 | 37,419 |
| 2018-09-07 | $14.07 | $14.15 | $14.05 | $14.07 | $11.10 | 15,992 |
| 2018-09-06 | $14.18 | $14.45 | $14.05 | $14.12 | $11.14 | 55,193 |
| 2018-09-05 | $14.18 | $14.18 | $14.09 | $14.14 | $11.16 | 64,709 |
| 2018-09-04 | $14.33 | $14.34 | $14.28 | $14.28 | $11.27 | 46,909 |
| 2018-08-31 | $14.56 | $14.64 | $14.52 | $14.61 | $11.53 | 48,496 |
| 2018-08-30 | $14.70 | $14.75 | $14.51 | $14.62 | $11.54 | 141,467 |
| 2018-08-29 | $14.82 | $14.89 | $14.70 | $14.86 | $11.73 | 43,018 |
| 2018-08-28 | $14.88 | $14.88 | $14.74 | $14.79 | $11.67 | 25,943 |
| 2018-08-27 | $14.71 | $14.86 | $14.71 | $14.76 | $11.65 | 44,174 |
| 2018-08-24 | $14.53 | $14.60 | $14.51 | $14.60 | $11.52 | 15,909 |
| 2018-08-23 | $14.55 | $14.55 | $14.32 | $14.37 | $11.34 | 43,978 |
| 2018-08-22 | $14.37 | $14.55 | $14.37 | $14.55 | $11.48 | 18,129 |
| 2018-08-21 | $14.26 | $14.47 | $14.26 | $14.42 | $11.38 | 43,030 |
| 2018-08-20 | $14.22 | $14.23 | $14.14 | $14.19 | $11.20 | 25,198 |
| 2018-08-17 | $13.92 | $14.15 | $13.92 | $14.15 | $11.17 | 49,547 |
| 2018-08-16 | $14.02 | $14.12 | $14.01 | $14.04 | $11.08 | 77,234 |
| 2018-08-15 | $14.16 | $14.16 | $13.71 | $13.92 | $10.98 | 113,680 |
| 2018-08-14 | $14.27 | $14.36 | $14.27 | $14.30 | $11.28 | 61,232 |
| 2018-08-13 | $14.44 | $14.45 | $14.22 | $14.25 | $11.24 | 135,233 |
| 2018-08-10 | $14.54 | $14.56 | $14.44 | $14.52 | $11.46 | 30,232 |
| 2018-08-09 | $14.82 | $14.90 | $14.80 | $14.82 | $11.69 | 13,391 |
| 2018-08-08 | $14.88 | $14.88 | $14.83 | $14.84 | $11.71 | 29,140 |
| 2018-08-07 | $14.92 | $14.99 | $14.84 | $14.84 | $11.71 | 32,047 |
| 2018-08-06 | $14.78 | $14.87 | $14.78 | $14.78 | $11.66 | 28,556 |
| 2018-08-03 | $14.70 | $14.87 | $14.70 | $14.87 | $11.73 | 29,859 |
| 2018-08-02 | $14.71 | $14.73 | $14.63 | $14.68 | $11.58 | 31,828 |
| 2018-08-01 | $14.89 | $14.90 | $14.83 | $14.89 | $11.75 | 37,762 |
| 2018-07-31 | $14.92 | $15.02 | $14.87 | $14.93 | $11.78 | 60,535 |
| 2018-07-30 | $15.01 | $15.05 | $14.92 | $14.94 | $11.79 | 34,568 |
| 2018-07-27 | $14.99 | $15.03 | $14.91 | $14.92 | $11.77 | 21,076 |
| 2018-07-26 | $15.02 | $15.10 | $14.97 | $14.97 | $11.81 | 19,390 |
| 2018-07-25 | $14.99 | $15.10 | $14.91 | $15.10 | $11.92 | 45,899 |
| 2018-07-24 | $14.84 | $14.96 | $14.83 | $14.89 | $11.75 | 23,411 |
| 2018-07-23 | $14.73 | $14.73 | $14.64 | $14.68 | $11.58 | 29,741 |
| 2018-07-20 | $14.51 | $14.75 | $14.51 | $14.74 | $11.63 | 19,833 |
| 2018-07-19 | $14.58 | $14.58 | $14.44 | $14.46 | $11.41 | 41,301 |
| 2018-07-18 | $14.67 | $14.67 | $14.57 | $14.63 | $11.54 | 44,859 |
| 2018-07-17 | $14.53 | $14.74 | $14.53 | $14.70 | $11.60 | 32,811 |
| 2018-07-16 | $14.75 | $14.75 | $14.66 | $14.66 | $11.57 | 21,098 |
| 2018-07-13 | $14.72 | $14.79 | $14.70 | $14.72 | $11.62 | 43,084 |
| 2018-07-12 | $14.76 | $14.83 | $14.74 | $14.79 | $11.67 | 20,273 |
| 2018-07-11 | $14.71 | $14.76 | $14.64 | $14.67 | $11.58 | 44,402 |
| 2018-07-10 | $14.90 | $14.93 | $14.81 | $14.92 | $11.77 | 67,426 |
| 2018-07-09 | $14.74 | $14.93 | $14.74 | $14.91 | $11.77 | 47,686 |
| 2018-07-06 | $14.49 | $14.73 | $14.49 | $14.69 | $11.59 | 28,079 |
| 2018-07-05 | $14.58 | $14.58 | $14.43 | $14.48 | $11.43 | 94,812 |
| 2018-07-03 | $14.64 | $14.64 | $14.57 | $14.58 | $11.51 | 8,245 |
| 2018-07-02 | $14.65 | $14.65 | $14.46 | $14.58 | $11.51 | 41,731 |
| 2018-06-29 | $14.46 | $14.73 | $14.46 | $14.71 | $11.61 | 63,376 |
| 2018-06-28 | $14.25 | $14.33 | $14.21 | $14.31 | $11.29 | 53,676 |
| 2018-06-27 | $14.52 | $14.57 | $14.17 | $14.28 | $11.27 | 70,995 |
| 2018-06-26 | $14.63 | $14.68 | $14.51 | $14.64 | $11.55 | 46,913 |
| 2018-06-25 | $14.72 | $14.72 | $14.51 | $14.58 | $11.51 | 60,846 |
| 2018-06-22 | $14.77 | $14.87 | $14.75 | $14.84 | $11.71 | 69,134 |
| 2018-06-21 | $14.79 | $14.79 | $14.58 | $14.62 | $11.54 | 40,094 |
| 2018-06-20 | $14.88 | $14.90 | $14.81 | $14.84 | $11.71 | 26,561 |
| 2018-06-19 | $14.75 | $14.77 | $14.66 | $14.73 | $11.62 | 61,890 |
| 2018-06-18 | $15.03 | $15.08 | $14.65 | $14.91 | $11.77 | 109,632 |
| 2018-06-15 | $15.12 | $15.18 | $15.02 | $15.12 | $11.93 | 69,737 |
| 2018-06-14 | $15.47 | $15.47 | $15.25 | $15.31 | $12.08 | 34,880 |
| 2018-06-13 | $15.52 | $15.54 | $15.37 | $15.42 | $12.17 | 58,191 |
| 2018-06-12 | $15.50 | $15.53 | $15.44 | $15.45 | $12.19 | 41,139 |
| 2018-06-11 | $15.53 | $15.57 | $15.50 | $15.50 | $12.23 | 17,755 |
| 2018-06-08 | $15.41 | $15.53 | $15.40 | $15.52 | $12.25 | 38,368 |
| 2018-06-07 | $15.72 | $15.74 | $15.51 | $15.51 | $12.24 | 31,181 |
| 2018-06-06 | $15.72 | $15.80 | $15.72 | $15.77 | $12.44 | 42,863 |
| 2018-06-05 | $15.65 | $15.73 | $15.56 | $15.62 | $12.33 | 37,764 |
| 2018-06-04 | $15.51 | $15.72 | $15.51 | $15.67 | $12.37 | 18,711 |
| 2018-06-01 | $15.34 | $15.50 | $15.34 | $15.47 | $12.21 | 60,286 |
| 2018-05-31 | $15.16 | $15.35 | $15.12 | $15.30 | $12.07 | 61,031 |
| 2018-05-30 | $15.25 | $15.30 | $15.18 | $15.25 | $12.03 | 85,207 |
| 2018-05-29 | $15.49 | $15.49 | $15.30 | $15.34 | $12.10 | 57,289 |
| 2018-05-25 | $15.35 | $15.61 | $15.35 | $15.59 | $12.30 | 45,559 |
| 2018-05-24 | $15.39 | $15.49 | $15.38 | $15.42 | $12.17 | 55,782 |
| 2018-05-23 | $15.36 | $15.52 | $15.35 | $15.50 | $12.23 | 75,707 |
| 2018-05-22 | $15.44 | $15.58 | $15.44 | $15.50 | $12.23 | 45,815 |
| 2018-05-21 | $15.47 | $15.55 | $15.37 | $15.43 | $12.18 | 90,789 |
| 2018-05-18 | $15.40 | $15.55 | $15.33 | $15.38 | $12.14 | 87,428 |
| 2018-05-17 | $15.72 | $15.73 | $15.54 | $15.60 | $12.31 | 67,655 |
| 2018-05-16 | $15.71 | $15.86 | $15.71 | $15.81 | $12.48 | 34,678 |
| 2018-05-15 | $15.71 | $15.80 | $15.64 | $15.65 | $12.35 | 53,188 |
| 2018-05-14 | $15.95 | $16.12 | $15.95 | $15.98 | $12.61 | 75,268 |
| 2018-05-11 | $16.01 | $16.14 | $15.97 | $15.99 | $12.62 | 24,156 |
| 2018-05-10 | $15.69 | $16.06 | $15.69 | $15.98 | $12.61 | 30,831 |
| 2018-05-09 | $15.68 | $15.75 | $15.64 | $15.67 | $12.37 | 32,636 |
| 2018-05-08 | $15.62 | $15.69 | $15.52 | $15.69 | $12.38 | 52,613 |
| 2018-05-07 | $15.54 | $15.60 | $15.40 | $15.57 | $12.29 | 65,074 |
| 2018-05-04 | $15.57 | $15.64 | $15.44 | $15.61 | $12.32 | 44,766 |
| 2018-05-03 | $15.75 | $15.75 | $15.44 | $15.63 | $12.33 | 34,216 |
| 2018-05-02 | $15.70 | $15.79 | $15.63 | $15.70 | $12.39 | 45,601 |
| 2018-05-01 | $15.68 | $15.74 | $15.55 | $15.73 | $12.41 | 37,389 |
| 2018-04-30 | $15.86 | $15.91 | $15.75 | $15.77 | $12.44 | 25,686 |
| 2018-04-27 | $15.81 | $15.86 | $15.80 | $15.84 | $12.50 | 10,866 |
| 2018-04-26 | $15.67 | $15.75 | $15.65 | $15.75 | $12.43 | 14,753 |
| 2018-04-25 | $15.62 | $15.63 | $15.53 | $15.61 | $12.32 | 35,860 |
| 2018-04-24 | $15.85 | $15.86 | $15.69 | $15.71 | $12.40 | 27,302 |
| 2018-04-23 | $15.86 | $15.86 | $15.72 | $15.77 | $12.44 | 23,553 |
| 2018-04-20 | $15.93 | $15.93 | $15.77 | $15.83 | $12.49 | 25,670 |
| 2018-04-19 | $16.06 | $16.13 | $15.95 | $15.99 | $12.62 | 21,801 |
| 2018-04-18 | $15.97 | $16.09 | $15.96 | $16.07 | $12.68 | 16,316 |
| 2018-04-17 | $15.97 | $15.97 | $15.88 | $15.89 | $12.54 | 30,830 |
| 2018-04-16 | $15.79 | $15.94 | $15.78 | $15.92 | $12.56 | 60,932 |
| 2018-04-13 | $16.00 | $16.01 | $15.83 | $15.87 | $12.52 | 41,318 |
| 2018-04-12 | $16.11 | $16.17 | $16.02 | $16.02 | $12.64 | 33,744 |
| 2018-04-11 | $16.10 | $16.17 | $16.07 | $16.07 | $12.68 | 48,343 |
| 2018-04-10 | $16.15 | $16.22 | $16.12 | $16.22 | $12.80 | 36,342 |
| 2018-04-09 | $16.03 | $16.16 | $15.95 | $16.06 | $12.67 | 25,346 |
| 2018-04-06 | $16.04 | $16.29 | $15.93 | $16.02 | $12.64 | 48,444 |
| 2018-04-05 | $16.21 | $16.22 | $16.13 | $16.20 | $12.78 | 26,202 |
| 2018-04-04 | $15.84 | $16.09 | $15.81 | $16.07 | $12.68 | 38,806 |
| 2018-04-03 | $16.05 | $16.16 | $16.02 | $16.07 | $12.68 | 30,615 |
| 2018-04-02 | $16.20 | $16.27 | $15.77 | $15.95 | $12.59 | 41,866 |
| 2018-03-29 | $16.05 | $16.40 | $16.01 | $16.28 | $12.85 | 24,351 |
| 2018-03-28 | $16.06 | $16.19 | $15.79 | $16.00 | $12.63 | 102,523 |
| 2018-03-27 | $16.57 | $16.83 | $16.25 | $16.37 | $12.92 | 38,352 |
| 2018-03-26 | $16.27 | $16.62 | $16.27 | $16.62 | $13.12 | 84,915 |
| 2018-03-23 | $16.40 | $16.40 | $16.12 | $16.15 | $12.74 | 57,257 |
| 2018-03-22 | $16.61 | $16.61 | $16.35 | $16.40 | $12.94 | 55,807 |
| 2018-03-21 | $16.71 | $16.81 | $16.68 | $16.79 | $13.25 | 41,881 |
| 2018-03-20 | $16.58 | $16.77 | $16.58 | $16.75 | $13.22 | 70,081 |
| 2018-03-19 | $16.80 | $16.80 | $16.45 | $16.55 | $13.06 | 75,615 |
| 2018-03-16 | $16.81 | $16.89 | $16.81 | $16.82 | $13.27 | 33,185 |
| 2018-03-15 | $16.95 | $17.02 | $16.87 | $16.94 | $13.37 | 47,323 |
| 2018-03-14 | $17.04 | $17.09 | $16.93 | $16.95 | $13.38 | 67,062 |
| 2018-03-13 | $17.19 | $17.24 | $16.96 | $16.99 | $13.41 | 35,339 |
| 2018-03-12 | $17.07 | $17.21 | $17.04 | $17.09 | $13.49 | 36,246 |
| 2018-03-09 | $16.94 | $17.09 | $16.93 | $17.09 | $13.49 | 41,273 |
| 2018-03-08 | $16.84 | $16.98 | $16.77 | $16.84 | $13.29 | 28,865 |
| 2018-03-07 | $16.71 | $16.84 | $16.67 | $16.84 | $13.29 | 28,811 |
| 2018-03-06 | $16.76 | $16.93 | $16.69 | $16.83 | $13.28 | 52,267 |
| 2018-03-05 | $16.61 | $16.75 | $16.56 | $16.69 | $13.17 | 39,019 |
| 2018-03-02 | $16.62 | $16.76 | $16.62 | $16.75 | $13.22 | 35,468 |
| 2018-03-01 | $16.97 | $16.97 | $16.71 | $16.80 | $13.26 | 58,457 |
| 2018-02-28 | $16.89 | $16.96 | $16.86 | $16.94 | $13.37 | 35,445 |
| 2018-02-27 | $17.16 | $17.23 | $16.87 | $16.93 | $13.36 | 54,571 |
| 2018-02-26 | $17.21 | $17.33 | $17.19 | $17.31 | $13.66 | 43,400 |
| 2018-02-23 | $17.30 | $17.30 | $17.18 | $17.19 | $13.56 | 45,218 |
| 2018-02-22 | $17.07 | $17.15 | $17.07 | $17.11 | $13.50 | 31,478 |
| 2018-02-21 | $17.22 | $17.36 | $17.09 | $17.11 | $13.50 | 37,380 |
| 2018-02-20 | $17.26 | $17.31 | $17.20 | $17.21 | $13.58 | 35,261 |
| 2018-02-16 | $17.19 | $17.39 | $17.19 | $17.37 | $13.71 | 50,734 |
| 2018-02-15 | $17.21 | $17.38 | $17.05 | $17.26 | $13.62 | 59,768 |
| 2018-02-14 | $16.64 | $17.08 | $16.64 | $17.02 | $13.43 | 69,124 |
| 2018-02-13 | $16.62 | $16.68 | $16.57 | $16.66 | $13.15 | 60,538 |
| 2018-02-12 | $16.63 | $16.63 | $16.47 | $16.57 | $13.08 | 127,914 |
| 2018-02-09 | $16.19 | $16.45 | $16.01 | $16.37 | $12.92 | 222,426 |
| 2018-02-08 | $16.78 | $16.78 | $16.18 | $16.18 | $12.77 | 214,872 |
| 2018-02-07 | $16.75 | $17.06 | $16.62 | $16.72 | $13.19 | 82,840 |
| 2018-02-06 | $16.06 | $17.06 | $16.01 | $16.98 | $13.40 | 190,338 |
| 2018-02-05 | $16.89 | $16.95 | $16.28 | $16.33 | $12.89 | 105,980 |
| 2018-02-02 | $17.31 | $17.32 | $17.00 | $17.03 | $13.44 | 125,977 |
| 2018-02-01 | $17.53 | $17.53 | $17.45 | $17.45 | $13.77 | 24,483 |
| 2018-01-31 | $17.62 | $17.63 | $17.51 | $17.59 | $13.88 | 46,967 |
| 2018-01-30 | $17.46 | $17.54 | $17.32 | $17.39 | $13.72 | 98,636 |
| 2018-01-29 | $17.80 | $17.80 | $17.60 | $17.62 | $13.90 | 98,703 |
| 2018-01-26 | $17.78 | $18.00 | $17.78 | $17.93 | $14.15 | 74,318 |
| 2018-01-25 | $17.92 | $18.00 | $17.59 | $17.65 | $13.93 | 283,436 |
| 2018-01-24 | $17.80 | $17.92 | $17.80 | $17.92 | $14.14 | 48,207 |
| 2018-01-23 | $17.62 | $17.70 | $17.51 | $17.70 | $13.97 | 38,817 |
| 2018-01-22 | $17.52 | $17.61 | $17.52 | $17.56 | $13.86 | 40,361 |
| 2018-01-19 | $17.62 | $17.62 | $17.48 | $17.50 | $13.81 | 64,828 |
| 2018-01-18 | $17.42 | $17.49 | $17.35 | $17.47 | $13.79 | 60,067 |
| 2018-01-17 | $17.50 | $17.55 | $17.42 | $17.54 | $13.84 | 42,865 |
| 2018-01-16 | $17.60 | $17.65 | $17.37 | $17.45 | $13.77 | 79,115 |
| 2018-01-12 | $17.29 | $17.48 | $17.27 | $17.48 | $13.79 | 49,421 |
| 2018-01-11 | $17.20 | $17.43 | $17.17 | $17.31 | $13.66 | 47,159 |
| 2018-01-10 | $17.36 | $17.36 | $17.15 | $17.19 | $13.56 | 47,142 |
| 2018-01-09 | $17.46 | $17.46 | $17.39 | $17.44 | $13.76 | 23,938 |
| 2018-01-08 | $17.54 | $17.54 | $17.40 | $17.49 | $13.80 | 34,168 |
| 2018-01-05 | $17.33 | $17.47 | $17.32 | $17.42 | $13.75 | 85,382 |
| 2018-01-04 | $17.19 | $17.38 | $17.17 | $17.32 | $13.67 | 80,652 |
| 2018-01-03 | $16.96 | $17.16 | $16.96 | $17.14 | $13.53 | 59,485 |
| 2018-01-02 | $16.51 | $16.93 | $16.51 | $16.90 | $13.34 | 210,059 |
| 2017-12-29 | $16.49 | $16.50 | $16.40 | $16.41 | $12.95 | 88,292 |
| 2017-12-28 | $16.26 | $16.27 | $16.15 | $16.25 | $12.82 | 56,714 |
| 2017-12-27 | $16.16 | $16.21 | $16.14 | $16.15 | $12.74 | 71,180 |
| 2017-12-26 | $16.10 | $16.16 | $16.10 | $16.16 | $12.75 | 25,689 |
| 2017-12-22 | $16.05 | $16.16 | $16.05 | $16.10 | $12.70 | 67,075 |
| 2017-12-21 | $16.05 | $16.12 | $15.97 | $16.12 | $12.72 | 55,692 |
| 2017-12-20 | $15.93 | $16.05 | $15.91 | $16.05 | $12.67 | 106,159 |
| 2017-12-19 | $15.90 | $15.97 | $15.86 | $15.92 | $12.56 | 61,415 |
| 2017-12-18 | $15.88 | $15.93 | $15.85 | $15.90 | $12.55 | 138,633 |
| 2017-12-15 | $15.95 | $16.00 | $15.76 | $15.88 | $12.53 | 248,013 |
| 2017-12-14 | $16.01 | $16.01 | $15.86 | $15.98 | $12.61 | 58,250 |
| 2017-12-13 | $17.10 | $17.12 | $17.04 | $17.12 | $12.02 | 141,932 |
| 2017-12-12 | $17.01 | $17.02 | $16.94 | $16.99 | $11.92 | 34,133 |
| 2017-12-11 | $17.05 | $17.14 | $17.02 | $17.13 | $12.02 | 29,955 |
| 2017-12-08 | $17.03 | $17.03 | $16.91 | $16.95 | $11.90 | 38,110 |
| 2017-12-07 | $16.76 | $16.87 | $16.76 | $16.87 | $11.84 | 26,542 |
| 2017-12-06 | $16.90 | $16.90 | $16.78 | $16.81 | $11.80 | 51,588 |
| 2017-12-05 | $17.15 | $17.15 | $17.01 | $17.01 | $11.94 | 14,236 |
| 2017-12-04 | $17.01 | $17.25 | $17.01 | $17.06 | $11.97 | 80,018 |
| 2017-12-01 | $17.03 | $17.08 | $16.84 | $16.95 | $11.90 | 50,880 |
| 2017-11-30 | $17.26 | $17.27 | $17.10 | $17.10 | $12.00 | 44,813 |
| 2017-11-29 | $17.56 | $17.75 | $17.25 | $17.27 | $12.12 | 59,834 |
| 2017-11-28 | $17.58 | $17.62 | $17.53 | $17.59 | $12.35 | 30,629 |
| 2017-11-27 | $17.58 | $17.65 | $17.50 | $17.52 | $12.30 | 56,371 |
| 2017-11-24 | $17.67 | $17.75 | $17.67 | $17.72 | $12.44 | 26,241 |
| 2017-11-22 | $17.67 | $17.76 | $17.61 | $17.76 | $12.46 | 53,328 |
| 2017-11-21 | $17.45 | $17.65 | $17.44 | $17.61 | $12.36 | 57,922 |
| 2017-11-20 | $17.17 | $17.36 | $17.14 | $17.35 | $12.18 | 66,988 |
| 2017-11-17 | $17.05 | $17.19 | $17.05 | $17.11 | $12.01 | 32,866 |
| 2017-11-16 | $16.99 | $17.11 | $16.90 | $17.06 | $11.97 | 23,091 |
| 2017-11-15 | $16.79 | $16.83 | $16.68 | $16.75 | $11.76 | 48,741 |
| 2017-11-14 | $16.90 | $16.93 | $16.77 | $16.83 | $11.81 | 81,229 |
| 2017-11-13 | $17.07 | $17.07 | $16.88 | $16.88 | $11.85 | 50,270 |
| 2017-11-10 | $17.11 | $17.14 | $17.06 | $17.09 | $11.99 | 24,782 |
| 2017-11-09 | $17.20 | $17.20 | $17.10 | $17.13 | $12.02 | 34,959 |
| 2017-11-08 | $17.25 | $17.29 | $17.18 | $17.26 | $12.11 | 29,069 |
| 2017-11-07 | $17.23 | $17.23 | $17.15 | $17.19 | $12.07 | 29,572 |
| 2017-11-06 | $17.08 | $17.20 | $17.08 | $17.18 | $12.06 | 31,758 |
| 2017-11-03 | $17.14 | $17.17 | $17.08 | $17.15 | $12.04 | 22,044 |
| 2017-11-02 | $17.12 | $17.16 | $17.10 | $17.13 | $12.02 | 42,907 |
| 2017-11-01 | $17.10 | $17.16 | $17.08 | $17.12 | $12.02 | 37,235 |
| 2017-10-31 | $16.90 | $17.03 | $16.90 | $16.97 | $11.91 | 55,577 |
| 2017-10-30 | $16.90 | $16.94 | $16.78 | $16.79 | $11.78 | 38,305 |
| 2017-10-27 | $17.02 | $17.02 | $16.91 | $16.95 | $11.90 | 53,426 |
| 2017-10-26 | $17.05 | $17.05 | $16.92 | $16.92 | $11.88 | 31,231 |
| 2017-10-25 | $17.02 | $17.07 | $16.87 | $17.00 | $11.93 | 57,371 |
| 2017-10-24 | $16.96 | $17.01 | $16.89 | $16.98 | $11.92 | 50,758 |
| 2017-10-23 | $17.00 | $17.04 | $16.90 | $16.90 | $11.86 | 48,906 |
| 2017-10-20 | $17.10 | $17.10 | $17.02 | $17.04 | $11.96 | 29,668 |
| 2017-10-19 | $17.10 | $17.13 | $17.01 | $17.05 | $11.97 | 66,914 |
| 2017-10-18 | $17.23 | $17.26 | $17.16 | $17.16 | $12.04 | 79,169 |
| 2017-10-17 | $17.20 | $17.26 | $17.11 | $17.17 | $12.05 | 34,927 |
| 2017-10-16 | $17.29 | $17.29 | $17.20 | $17.26 | $12.11 | 88,964 |
| 2017-10-13 | $17.27 | $17.37 | $17.27 | $17.29 | $12.14 | 15,146 |
| 2017-10-12 | $17.19 | $17.24 | $17.14 | $17.19 | $12.07 | 21,016 |
| 2017-10-11 | $17.13 | $17.17 | $17.08 | $17.17 | $12.05 | 21,587 |
| 2017-10-10 | $17.07 | $17.16 | $17.07 | $17.13 | $12.02 | 86,356 |
| 2017-10-09 | $17.04 | $17.05 | $16.95 | $16.99 | $11.92 | 18,091 |
| 2017-10-06 | $17.10 | $17.10 | $16.94 | $17.01 | $11.94 | 51,082 |
| 2017-10-05 | $16.98 | $17.18 | $16.98 | $17.18 | $12.06 | 46,413 |
| 2017-10-04 | $16.87 | $16.99 | $16.84 | $16.88 | $11.85 | 45,821 |
| 2017-10-03 | $16.77 | $16.89 | $16.70 | $16.83 | $11.81 | 50,821 |
| 2017-10-02 | $16.57 | $16.68 | $16.55 | $16.68 | $11.71 | 76,036 |
| 2017-09-29 | $16.52 | $16.54 | $16.47 | $16.49 | $11.57 | 66,201 |
| 2017-09-28 | $16.43 | $16.51 | $16.34 | $16.37 | $11.49 | 40,680 |
| 2017-09-27 | $16.60 | $16.62 | $16.46 | $16.47 | $11.56 | 37,212 |
| 2017-09-26 | $16.73 | $16.73 | $16.64 | $16.65 | $11.69 | 47,368 |
| 2017-09-25 | $16.79 | $16.79 | $16.64 | $16.71 | $11.73 | 109,521 |
| 2017-09-22 | $16.90 | $16.90 | $16.84 | $16.84 | $11.82 | 25,041 |
| 2017-09-21 | $16.50 | $16.99 | $16.50 | $16.98 | $11.92 | 16,400 |
| 2017-09-20 | $17.05 | $17.08 | $16.80 | $16.89 | $11.85 | 65,679 |
| 2017-09-19 | $17.04 | $17.06 | $16.97 | $16.97 | $11.91 | 66,035 |
| 2017-09-18 | $16.89 | $17.02 | $16.89 | $17.02 | $11.95 | 61,144 |
| 2017-09-15 | $16.70 | $16.87 | $16.70 | $16.81 | $11.80 | 41,238 |
| 2017-09-14 | $16.68 | $16.78 | $16.63 | $16.78 | $11.78 | 55,650 |
| 2017-09-13 | $16.66 | $16.70 | $16.63 | $16.66 | $11.69 | 34,798 |
| 2017-09-12 | $16.55 | $16.67 | $16.53 | $16.60 | $11.65 | 47,457 |
| 2017-09-11 | $16.59 | $16.68 | $16.51 | $16.62 | $11.66 | 35,198 |
| 2017-09-08 | $16.48 | $16.51 | $16.44 | $16.48 | $11.57 | 22,295 |
| 2017-09-07 | $16.44 | $16.54 | $16.43 | $16.49 | $11.57 | 39,545 |
| 2017-09-06 | $16.39 | $16.39 | $16.35 | $16.39 | $11.50 | 28,963 |
| 2017-09-05 | $16.35 | $16.40 | $16.24 | $16.27 | $11.42 | 46,932 |
| 2017-09-01 | $16.50 | $16.50 | $16.42 | $16.42 | $11.52 | 22,661 |
| 2017-08-31 | $16.35 | $16.47 | $16.35 | $16.45 | $11.55 | 22,400 |
| 2017-08-30 | $16.32 | $16.37 | $16.31 | $16.35 | $11.48 | 37,679 |
| 2017-08-29 | $16.21 | $16.37 | $16.21 | $16.32 | $11.45 | 41,181 |
| 2017-08-28 | $16.36 | $16.39 | $16.30 | $16.38 | $11.50 | 55,297 |
| 2017-08-25 | $16.30 | $16.41 | $16.30 | $16.35 | $11.48 | 54,030 |
| 2017-08-24 | $16.23 | $16.31 | $16.23 | $16.26 | $11.41 | 19,802 |
| 2017-08-23 | $16.11 | $16.19 | $16.09 | $16.18 | $11.36 | 28,629 |
| 2017-08-22 | $16.00 | $16.24 | $15.92 | $16.15 | $11.34 | 59,733 |
| 2017-08-21 | $15.96 | $15.98 | $15.90 | $15.92 | $11.17 | 51,437 |
| 2017-08-18 | $15.81 | $15.88 | $15.74 | $15.83 | $11.11 | 39,651 |
| 2017-08-17 | $15.80 | $15.95 | $15.74 | $15.78 | $11.08 | 80,471 |
| 2017-08-16 | $15.67 | $15.84 | $15.62 | $15.82 | $11.10 | 82,045 |
| 2017-08-15 | $15.68 | $15.68 | $15.58 | $15.62 | $10.96 | 78,207 |
| 2017-08-14 | $15.74 | $15.81 | $15.67 | $15.67 | $11.00 | 78,586 |
| 2017-08-11 | $15.18 | $15.67 | $14.58 | $15.61 | $10.96 | 140,000 |
| 2017-08-10 | $15.91 | $15.95 | $15.55 | $15.57 | $10.93 | 103,214 |
| 2017-08-09 | $16.10 | $16.10 | $15.97 | $16.03 | $11.25 | 43,846 |
| 2017-08-08 | $16.27 | $16.28 | $16.19 | $16.22 | $11.38 | 65,200 |
| 2017-08-07 | $16.13 | $16.22 | $16.10 | $16.22 | $11.38 | 48,094 |
| 2017-08-04 | $16.04 | $16.10 | $16.01 | $16.06 | $11.27 | 54,428 |
| 2017-08-03 | $16.05 | $16.05 | $15.96 | $15.96 | $11.20 | 54,205 |
| 2017-08-02 | $16.13 | $16.13 | $16.07 | $16.10 | $11.30 | 97,138 |
| 2017-08-01 | $16.11 | $16.15 | $16.02 | $16.11 | $11.31 | 87,488 |
| 2017-07-31 | $16.05 | $16.07 | $15.89 | $15.95 | $11.19 | 39,208 |
| 2017-07-28 | $15.97 | $16.01 | $15.95 | $15.97 | $11.21 | 126,101 |
| 2017-07-27 | $16.09 | $16.17 | $15.98 | $16.03 | $11.25 | 35,936 |
| 2017-07-26 | $16.02 | $16.04 | $15.93 | $16.03 | $11.25 | 40,112 |
| 2017-07-25 | $16.03 | $16.05 | $16.01 | $16.03 | $11.25 | 36,084 |
| 2017-07-24 | $15.87 | $15.98 | $15.87 | $15.94 | $11.19 | 32,087 |
| 2017-07-21 | $15.97 | $15.97 | $15.81 | $15.88 | $11.15 | 61,394 |
| 2017-07-20 | $16.01 | $16.02 | $15.80 | $15.96 | $11.20 | 46,896 |
| 2017-07-19 | $15.87 | $16.00 | $15.84 | $16.00 | $11.23 | 60,597 |
| 2017-07-18 | $15.71 | $15.81 | $15.66 | $15.81 | $11.10 | 26,263 |
| 2017-07-17 | $15.68 | $15.71 | $15.63 | $15.71 | $11.03 | 46,668 |
| 2017-07-14 | $15.57 | $15.67 | $15.46 | $15.65 | $10.98 | 33,506 |
| 2017-07-13 | $15.30 | $15.48 | $15.30 | $15.45 | $10.84 | 35,518 |
| 2017-07-12 | $15.18 | $15.36 | $15.17 | $15.29 | $10.73 | 91,200 |
| 2017-07-11 | $14.99 | $15.08 | $14.98 | $15.02 | $10.54 | 78,263 |
| 2017-07-10 | $14.86 | $15.01 | $14.86 | $14.99 | $10.52 | 33,596 |
| 2017-07-07 | $14.75 | $14.92 | $14.75 | $14.88 | $10.44 | 46,576 |
| 2017-07-06 | $14.84 | $14.89 | $14.74 | $14.75 | $10.35 | 29,263 |
| 2017-07-05 | $14.97 | $14.97 | $14.86 | $14.93 | $10.48 | 27,075 |
| 2017-07-03 | $14.92 | $15.04 | $14.92 | $14.96 | $10.50 | 18,680 |
| 2017-06-30 | $14.86 | $14.97 | $14.86 | $14.91 | $10.46 | 20,341 |
| 2017-06-29 | $14.99 | $15.00 | $14.82 | $14.83 | $10.41 | 38,792 |
| 2017-06-28 | $15.01 | $15.06 | $15.00 | $15.05 | $10.56 | 33,761 |
| 2017-06-27 | $15.10 | $15.14 | $14.95 | $14.98 | $10.51 | 38,855 |
| 2017-06-26 | $15.13 | $15.20 | $15.09 | $15.14 | $10.63 | 37,967 |
| 2017-06-23 | $15.07 | $15.13 | $14.99 | $15.04 | $10.56 | 37,665 |
| 2017-06-22 | $15.07 | $15.12 | $15.04 | $15.12 | $10.61 | 35,040 |
| 2017-06-21 | $14.97 | $15.01 | $14.93 | $14.98 | $10.51 | 47,033 |
| 2017-06-20 | $14.81 | $14.93 | $14.81 | $14.88 | $10.44 | 29,694 |
| 2017-06-19 | $14.91 | $15.00 | $14.91 | $14.95 | $10.49 | 39,354 |
| 2017-06-16 | $14.92 | $14.92 | $14.77 | $14.82 | $10.40 | 40,137 |
| 2017-06-15 | $14.95 | $14.95 | $14.84 | $14.91 | $10.46 | 86,074 |
| 2017-06-14 | $15.14 | $15.15 | $15.02 | $15.08 | $10.58 | 31,987 |
| 2017-06-13 | $15.01 | $15.08 | $15.00 | $15.02 | $10.54 | 45,950 |
| 2017-06-12 | $15.17 | $15.20 | $15.02 | $15.08 | $10.58 | 40,509 |
| 2017-06-09 | $15.21 | $15.34 | $15.13 | $15.20 | $10.67 | 78,066 |
| 2017-06-08 | $15.10 | $15.18 | $15.10 | $15.17 | $10.65 | 35,620 |
| 2017-06-07 | $15.17 | $15.18 | $15.09 | $15.10 | $10.60 | 58,323 |
| 2017-06-06 | $15.18 | $15.23 | $15.09 | $15.19 | $10.66 | 41,792 |
| 2017-06-05 | $15.19 | $15.22 | $15.11 | $15.14 | $10.63 | 39,597 |
| 2017-06-02 | $15.16 | $15.20 | $15.06 | $15.20 | $10.67 | 74,403 |
| 2017-06-01 | $15.11 | $15.14 | $15.01 | $15.14 | $10.63 | 38,603 |
| 2017-05-31 | $15.03 | $15.05 | $14.98 | $14.98 | $10.51 | 30,866 |
| 2017-05-30 | $15.08 | $15.10 | $15.01 | $15.09 | $10.59 | 44,116 |
| 2017-05-26 | $15.15 | $15.18 | $14.99 | $15.11 | $10.61 | 47,087 |
| 2017-05-25 | $15.13 | $15.21 | $15.04 | $15.04 | $10.56 | 56,791 |
| 2017-05-24 | $15.05 | $15.11 | $15.00 | $15.10 | $10.60 | 88,417 |
| 2017-05-23 | $15.00 | $15.08 | $14.93 | $15.05 | $10.56 | 54,242 |
| 2017-05-22 | $14.98 | $15.00 | $14.95 | $14.99 | $10.52 | 48,673 |
| 2017-05-19 | $14.82 | $14.92 | $14.82 | $14.90 | $10.46 | 59,938 |
| 2017-05-18 | $14.80 | $14.84 | $14.65 | $14.73 | $10.34 | 108,858 |
| 2017-05-17 | $15.16 | $15.16 | $15.00 | $15.03 | $10.55 | 86,112 |
| 2017-05-16 | $15.20 | $15.26 | $15.17 | $15.22 | $10.68 | 125,974 |
| 2017-05-15 | $15.02 | $15.20 | $14.97 | $15.17 | $10.65 | 121,698 |
| 2017-05-12 | $14.80 | $14.97 | $14.80 | $14.92 | $10.47 | 56,846 |
| 2017-05-11 | $14.82 | $14.82 | $14.65 | $14.78 | $10.37 | 62,069 |
| 2017-05-10 | $14.73 | $14.77 | $14.65 | $14.77 | $10.37 | 70,696 |
| 2017-05-09 | $14.58 | $14.69 | $14.58 | $14.66 | $10.29 | 94,177 |
| 2017-05-08 | $14.50 | $14.53 | $14.47 | $14.50 | $10.18 | 40,234 |
| 2017-05-05 | $14.42 | $14.46 | $14.36 | $14.43 | $10.13 | 64,972 |
| 2017-05-04 | $14.41 | $14.43 | $14.32 | $14.36 | $10.08 | 35,197 |
| 2017-05-03 | $14.52 | $14.52 | $14.42 | $14.46 | $10.15 | 36,604 |
| 2017-05-02 | $14.49 | $14.53 | $14.44 | $14.53 | $10.20 | 45,987 |
| 2017-05-01 | $14.46 | $14.47 | $14.37 | $14.46 | $10.15 | 85,519 |
| 2017-04-28 | $14.37 | $14.38 | $14.32 | $14.36 | $10.08 | 34,581 |
| 2017-04-27 | $14.33 | $14.33 | $14.28 | $14.32 | $10.05 | 42,209 |
| 2017-04-26 | $14.29 | $14.32 | $14.28 | $14.31 | $10.04 | 67,464 |
| 2017-04-25 | $14.28 | $14.31 | $14.27 | $14.27 | $10.02 | 90,036 |
| 2017-04-24 | $14.21 | $14.28 | $14.20 | $14.24 | $9.99 | 187,013 |
| 2017-04-21 | $14.08 | $14.08 | $14.00 | $14.07 | $9.88 | 93,484 |
| 2017-04-20 | $14.00 | $14.04 | $13.96 | $14.03 | $9.85 | 199,207 |
| 2017-04-19 | $14.03 | $14.10 | $13.89 | $13.89 | $9.75 | 156,626 |
| 2017-04-18 | $14.15 | $14.15 | $13.97 | $14.04 | $9.85 | 139,111 |
| 2017-04-17 | $14.14 | $14.17 | $14.09 | $14.15 | $9.93 | 170,316 |
| 2017-04-13 | $14.09 | $14.18 | $14.08 | $14.08 | $9.88 | 102,583 |
| 2017-04-12 | $14.18 | $14.18 | $14.05 | $14.09 | $9.89 | 39,040 |
| 2017-04-11 | $14.16 | $14.19 | $14.05 | $14.14 | $9.92 | 51,301 |
| 2017-04-10 | $14.20 | $14.20 | $14.12 | $14.17 | $9.95 | 25,230 |
| 2017-04-07 | $14.31 | $14.31 | $14.15 | $14.25 | $10.00 | 68,558 |
| 2017-04-06 | $14.19 | $14.30 | $14.16 | $14.27 | $10.02 | 63,266 |
| 2017-04-05 | $14.20 | $14.30 | $14.20 | $14.20 | $9.97 | 56,348 |
| 2017-04-04 | $14.15 | $14.19 | $14.05 | $14.19 | $9.96 | 46,518 |
| 2017-04-03 | $14.06 | $14.19 | $14.03 | $14.16 | $9.94 | 37,815 |
| 2017-03-31 | $13.95 | $14.05 | $13.95 | $14.02 | $9.84 | 33,284 |
| 2017-03-30 | $14.02 | $14.11 | $14.02 | $14.08 | $9.88 | 59,279 |
| 2017-03-29 | $14.02 | $14.09 | $14.02 | $14.07 | $9.88 | 44,838 |
| 2017-03-28 | $13.91 | $14.05 | $13.91 | $14.05 | $9.86 | 57,635 |
| 2017-03-27 | $13.93 | $13.99 | $13.85 | $13.92 | $9.77 | 51,093 |
| 2017-03-24 | $14.01 | $14.03 | $13.93 | $13.93 | $9.78 | 54,838 |
| 2017-03-23 | $14.00 | $14.02 | $13.93 | $14.02 | $9.84 | 70,200 |
| 2017-03-22 | $13.91 | $14.02 | $13.88 | $14.00 | $9.83 | 49,964 |
| 2017-03-21 | $14.10 | $14.15 | $13.92 | $13.94 | $9.78 | 83,341 |
| 2017-03-20 | $13.99 | $14.13 | $13.97 | $14.04 | $9.85 | 74,414 |
| 2017-03-17 | $13.90 | $13.99 | $13.85 | $13.92 | $9.77 | 51,249 |
| 2017-03-16 | $14.01 | $14.01 | $13.85 | $13.86 | $9.73 | 66,945 |
| 2017-03-15 | $13.54 | $13.99 | $13.44 | $13.95 | $9.79 | 102,912 |
| 2017-03-14 | $13.49 | $13.54 | $13.45 | $13.49 | $9.47 | 61,180 |
| 2017-03-13 | $13.44 | $13.56 | $13.43 | $13.53 | $9.50 | 55,570 |
| 2017-03-10 | $13.30 | $13.34 | $13.29 | $13.32 | $9.35 | 20,831 |
| 2017-03-09 | $13.29 | $13.29 | $13.16 | $13.24 | $9.29 | 54,539 |
| 2017-03-08 | $13.38 | $13.40 | $13.34 | $13.34 | $9.36 | 69,776 |
| 2017-03-07 | $13.38 | $13.44 | $13.35 | $13.43 | $9.43 | 34,648 |
| 2017-03-06 | $13.38 | $13.38 | $13.34 | $13.36 | $9.38 | 79,633 |
| 2017-03-03 | $13.33 | $13.37 | $13.32 | $13.34 | $9.36 | 38,672 |
| 2017-03-02 | $13.42 | $13.44 | $13.28 | $13.28 | $9.32 | 44,471 |
| 2017-03-01 | $13.43 | $13.55 | $13.43 | $13.54 | $9.50 | 79,815 |
| 2017-02-28 | $13.49 | $13.50 | $13.40 | $13.43 | $9.43 | 18,165 |
| 2017-02-27 | $13.52 | $13.55 | $13.47 | $13.51 | $9.48 | 42,468 |
| 2017-02-24 | $13.49 | $13.57 | $13.49 | $13.55 | $9.51 | 24,491 |
| 2017-02-23 | $13.72 | $13.72 | $13.61 | $13.63 | $9.57 | 35,610 |
| 2017-02-22 | $13.54 | $13.65 | $13.51 | $13.63 | $9.57 | 46,014 |
| 2017-02-21 | $13.49 | $13.54 | $13.45 | $13.53 | $9.50 | 45,035 |
| 2017-02-17 | $13.33 | $13.41 | $13.30 | $13.41 | $9.41 | 51,593 |
| 2017-02-16 | $13.41 | $13.43 | $13.33 | $13.42 | $9.42 | 63,879 |
| 2017-02-15 | $13.33 | $13.39 | $13.28 | $13.38 | $9.39 | 48,421 |
| 2017-02-14 | $13.31 | $13.36 | $13.24 | $13.33 | $9.36 | 51,141 |
| 2017-02-13 | $13.23 | $13.38 | $13.23 | $13.38 | $9.39 | 35,522 |
| 2017-02-10 | $13.16 | $13.25 | $13.14 | $13.20 | $9.26 | 62,746 |
| 2017-02-09 | $13.10 | $13.18 | $13.08 | $13.15 | $9.23 | 37,183 |
| 2017-02-08 | $13.02 | $13.10 | $13.00 | $13.10 | $9.19 | 64,842 |
| 2017-02-07 | $12.99 | $13.06 | $12.99 | $13.01 | $9.13 | 31,906 |
| 2017-02-06 | $13.05 | $13.07 | $12.95 | $13.01 | $9.13 | 66,162 |
| 2017-02-03 | $12.95 | $13.06 | $12.94 | $13.02 | $9.14 | 69,481 |
| 2017-02-02 | $12.93 | $12.95 | $12.73 | $12.93 | $9.08 | 36,042 |
| 2017-02-01 | $12.94 | $12.94 | $12.85 | $12.90 | $9.05 | 42,517 |
| 2017-01-31 | $12.79 | $12.87 | $12.79 | $12.85 | $9.02 | 33,074 |
| 2017-01-30 | $12.86 | $12.89 | $12.81 | $12.83 | $9.00 | 123,497 |
| 2017-01-27 | $12.86 | $12.93 | $12.83 | $12.92 | $9.07 | 64,654 |
| 2017-01-26 | $12.89 | $12.89 | $12.83 | $12.87 | $9.03 | 46,880 |
| 2017-01-25 | $12.89 | $12.89 | $12.84 | $12.85 | $9.02 | 61,764 |
| 2017-01-24 | $12.72 | $12.84 | $12.72 | $12.80 | $8.98 | 42,748 |
| 2017-01-23 | $12.65 | $12.72 | $12.62 | $12.70 | $8.91 | 41,180 |
| 2017-01-20 | $12.57 | $12.58 | $12.52 | $12.54 | $8.80 | 37,199 |
| 2017-01-19 | $12.53 | $12.64 | $12.51 | $12.53 | $8.79 | 24,919 |
| 2017-01-18 | $12.70 | $12.72 | $12.53 | $12.56 | $8.81 | 64,317 |
| 2017-01-17 | $12.63 | $12.73 | $12.63 | $12.69 | $8.91 | 25,913 |
| 2017-01-13 | $12.68 | $12.77 | $12.68 | $12.73 | $8.93 | 32,665 |
| 2017-01-12 | $12.78 | $12.78 | $12.69 | $12.77 | $8.96 | 38,227 |
| 2017-01-11 | $12.59 | $12.69 | $12.57 | $12.67 | $8.89 | 28,309 |
| 2017-01-10 | $12.53 | $12.62 | $12.53 | $12.59 | $8.84 | 58,798 |
| 2017-01-09 | $12.51 | $12.54 | $12.45 | $12.47 | $8.75 | 34,686 |
| 2017-01-06 | $12.51 | $12.54 | $12.49 | $12.52 | $8.79 | 16,277 |
| 2017-01-05 | $12.46 | $12.56 | $12.46 | $12.55 | $8.81 | 36,608 |
| 2017-01-04 | $12.50 | $12.51 | $12.35 | $12.46 | $8.75 | 59,620 |
| 2017-01-03 | $12.21 | $12.33 | $12.20 | $12.33 | $8.65 | 79,425 |
| 2016-12-30 | $12.20 | $12.20 | $12.07 | $12.09 | $8.49 | 85,898 |
| 2016-12-29 | $12.03 | $12.15 | $12.03 | $12.15 | $8.53 | 36,137 |
| 2016-12-28 | $11.95 | $11.99 | $11.86 | $11.95 | $8.39 | 67,966 |
| 2016-12-27 | $11.81 | $11.90 | $11.80 | $11.82 | $8.30 | 34,075 |
| 2016-12-23 | $11.66 | $11.84 | $11.60 | $11.84 | $8.31 | 120,682 |
| 2016-12-22 | $11.70 | $11.70 | $11.61 | $11.61 | $8.15 | 47,686 |
| 2016-12-21 | $11.80 | $11.83 | $11.68 | $11.73 | $8.23 | 49,238 |
| 2016-12-20 | $11.78 | $11.85 | $11.71 | $11.72 | $8.23 | 67,441 |
| 2016-12-19 | $11.81 | $11.83 | $11.77 | $11.78 | $8.27 | 72,155 |
| 2016-12-16 | $11.84 | $11.94 | $11.71 | $11.80 | $8.28 | 34,295 |
| 2016-12-15 | $11.72 | $11.88 | $11.72 | $11.85 | $8.32 | 90,402 |
| 2016-12-14 | $11.99 | $12.03 | $11.78 | $11.78 | $8.27 | 72,262 |
| 2016-12-13 | $11.98 | $12.13 | $11.98 | $12.05 | $8.46 | 55,940 |
| 2016-12-12 | $12.13 | $12.19 | $11.91 | $12.06 | $8.33 | 72,384 |
| 2016-12-09 | $12.28 | $12.29 | $12.09 | $12.22 | $8.44 | 91,302 |
| 2016-12-08 | $12.25 | $12.31 | $12.12 | $12.23 | $8.45 | 87,965 |
| 2016-12-07 | $12.12 | $12.31 | $12.12 | $12.28 | $8.48 | 62,203 |
| 2016-12-06 | $12.03 | $12.10 | $12.00 | $12.10 | $8.36 | 35,425 |
| 2016-12-05 | $11.95 | $12.03 | $11.93 | $11.97 | $8.27 | 53,319 |
| 2016-12-02 | $11.98 | $12.01 | $11.79 | $11.88 | $8.20 | 137,588 |
| 2016-12-01 | $12.11 | $12.11 | $11.87 | $11.98 | $8.27 | 65,719 |
| 2016-11-30 | $12.06 | $12.12 | $12.03 | $12.12 | $8.37 | 31,552 |
| 2016-11-29 | $12.04 | $12.10 | $11.97 | $12.01 | $8.29 | 103,925 |
| 2016-11-28 | $11.97 | $12.18 | $11.95 | $12.03 | $8.31 | 86,827 |
| 2016-11-25 | $12.01 | $12.06 | $11.97 | $12.03 | $8.31 | 30,718 |
| 2016-11-23 | $11.99 | $12.00 | $11.94 | $11.96 | $8.26 | 29,709 |
| 2016-11-22 | $12.03 | $12.09 | $11.97 | $12.08 | $8.34 | 73,416 |
| 2016-11-21 | $11.83 | $11.94 | $11.82 | $11.90 | $8.22 | 61,417 |
| 2016-11-18 | $11.82 | $11.87 | $11.71 | $11.80 | $8.15 | 87,096 |
| 2016-11-17 | $11.88 | $11.92 | $11.70 | $11.81 | $8.16 | 30,966 |
| 2016-11-16 | $11.83 | $11.85 | $11.75 | $11.79 | $8.14 | 28,993 |
| 2016-11-15 | $11.75 | $11.97 | $11.75 | $11.92 | $8.23 | 73,960 |
| 2016-11-14 | $11.92 | $11.93 | $11.69 | $11.75 | $8.11 | 184,289 |
| 2016-11-11 | $11.95 | $11.96 | $11.74 | $11.90 | $8.22 | 79,793 |
| 2016-11-10 | $12.25 | $12.30 | $12.01 | $12.15 | $8.39 | 146,666 |
| 2016-11-09 | $12.33 | $12.44 | $12.12 | $12.29 | $8.49 | 54,084 |
| 2016-11-08 | $12.57 | $12.77 | $12.43 | $12.69 | $8.76 | 38,699 |
| 2016-11-07 | $12.49 | $12.59 | $12.40 | $12.59 | $8.69 | 72,908 |
| 2016-11-04 | $12.27 | $12.27 | $12.20 | $12.23 | $8.45 | 57,920 |
| 2016-11-03 | $12.30 | $12.37 | $12.28 | $12.30 | $8.49 | 22,624 |
| 2016-11-02 | $12.56 | $12.56 | $12.29 | $12.30 | $8.49 | 38,127 |
| 2016-11-01 | $12.64 | $12.64 | $12.46 | $12.57 | $8.68 | 58,306 |
| 2016-10-31 | $12.56 | $12.63 | $12.55 | $12.63 | $8.72 | 13,354 |
| 2016-10-28 | $12.62 | $12.63 | $12.48 | $12.51 | $8.64 | 28,616 |
| 2016-10-27 | $12.68 | $12.75 | $12.59 | $12.60 | $8.70 | 26,269 |
| 2016-10-26 | $12.74 | $12.74 | $12.68 | $12.71 | $8.78 | 20,262 |
| 2016-10-25 | $12.78 | $12.83 | $12.74 | $12.82 | $8.85 | 21,581 |
| 2016-10-24 | $12.85 | $12.85 | $12.75 | $12.78 | $8.83 | 11,064 |
| 2016-10-21 | $12.73 | $12.77 | $12.62 | $12.77 | $8.82 | 11,891 |
| 2016-10-20 | $12.75 | $12.75 | $12.67 | $12.74 | $8.80 | 28,194 |
| 2016-10-19 | $12.69 | $12.76 | $12.65 | $12.76 | $8.81 | 27,701 |
| 2016-10-18 | $12.57 | $12.63 | $12.53 | $12.60 | $8.70 | 70,449 |
| 2016-10-17 | $12.42 | $12.45 | $12.37 | $12.39 | $8.56 | 17,807 |
| 2016-10-14 | $12.40 | $12.49 | $12.35 | $12.44 | $8.59 | 37,757 |
| 2016-10-13 | $12.33 | $12.36 | $12.21 | $12.36 | $8.54 | 103,268 |
| 2016-10-12 | $12.42 | $12.48 | $12.41 | $12.43 | $8.58 | 84,979 |
| 2016-10-11 | $12.64 | $12.64 | $12.45 | $12.47 | $8.61 | 68,859 |
| 2016-10-10 | $12.73 | $12.79 | $12.73 | $12.78 | $8.83 | 11,048 |
| 2016-10-07 | $12.63 | $12.70 | $12.57 | $12.66 | $8.74 | 44,465 |
| 2016-10-06 | $12.63 | $12.74 | $12.62 | $12.66 | $8.74 | 59,177 |
| 2016-10-05 | $12.63 | $12.72 | $12.63 | $12.70 | $8.77 | 36,065 |
| 2016-10-04 | $12.66 | $12.70 | $12.50 | $12.51 | $8.64 | 42,978 |
| 2016-10-03 | $12.56 | $12.65 | $12.56 | $12.62 | $8.72 | 51,310 |
| 2016-09-30 | $12.63 | $12.66 | $12.59 | $12.63 | $8.72 | 63,437 |
| 2016-09-29 | $12.68 | $12.68 | $12.53 | $12.53 | $8.65 | 31,958 |
| 2016-09-28 | $12.68 | $12.76 | $12.56 | $12.72 | $8.78 | 16,425 |
| 2016-09-27 | $12.51 | $12.63 | $12.50 | $12.63 | $8.72 | 24,216 |
| 2016-09-26 | $12.56 | $12.59 | $12.46 | $12.46 | $8.61 | 28,920 |
| 2016-09-23 | $12.72 | $12.73 | $12.62 | $12.67 | $8.75 | 26,018 |
| 2016-09-22 | $12.82 | $12.83 | $12.74 | $12.80 | $8.84 | 48,611 |
| 2016-09-21 | $12.45 | $12.71 | $12.45 | $12.68 | $8.76 | 163,254 |
| 2016-09-20 | $12.49 | $12.51 | $12.40 | $12.42 | $8.58 | 55,911 |
| 2016-09-19 | $12.55 | $12.55 | $12.39 | $12.42 | $8.58 | 36,689 |
| 2016-09-16 | $12.49 | $12.49 | $12.25 | $12.37 | $8.54 | 10,283 |
| 2016-09-15 | $12.34 | $12.48 | $12.31 | $12.47 | $8.61 | 130,229 |
| 2016-09-14 | $12.28 | $12.42 | $12.25 | $12.28 | $8.48 | 79,845 |
| 2016-09-13 | $12.50 | $12.51 | $12.18 | $12.26 | $8.47 | 102,795 |
| 2016-09-12 | $12.40 | $12.63 | $12.08 | $12.62 | $8.72 | 112,598 |
| 2016-09-09 | $12.90 | $12.90 | $12.58 | $12.62 | $8.72 | 60,322 |
| 2016-09-08 | $13.05 | $13.06 | $12.92 | $12.97 | $8.96 | 31,571 |
| 2016-09-07 | $13.06 | $13.08 | $12.97 | $13.00 | $8.98 | 51,337 |
| 2016-09-06 | $12.77 | $13.00 | $12.75 | $12.99 | $8.97 | 32,867 |
| 2016-09-02 | $12.68 | $12.78 | $12.68 | $12.74 | $8.80 | 22,357 |
| 2016-09-01 | $12.55 | $12.58 | $12.41 | $12.57 | $8.68 | 48,841 |
| 2016-08-31 | $12.59 | $12.60 | $12.47 | $12.56 | $8.67 | 47,888 |
| 2016-08-30 | $12.79 | $12.79 | $12.58 | $12.61 | $8.71 | 37,963 |
| 2016-08-29 | $12.69 | $12.75 | $12.53 | $12.72 | $8.78 | 41,740 |
| 2016-08-26 | $12.66 | $12.78 | $12.52 | $12.63 | $8.72 | 111,092 |
| 2016-08-25 | $12.63 | $12.66 | $12.57 | $12.66 | $8.74 | 25,376 |
| 2016-08-24 | $12.60 | $12.65 | $12.58 | $12.59 | $8.69 | 27,053 |
| 2016-08-23 | $12.77 | $12.80 | $12.65 | $12.66 | $8.74 | 27,089 |
| 2016-08-22 | $12.73 | $12.73 | $12.61 | $12.70 | $8.77 | 36,108 |
| 2016-08-19 | $12.77 | $12.82 | $12.70 | $12.80 | $8.84 | 63,397 |
| 2016-08-18 | $12.83 | $12.86 | $12.80 | $12.82 | $8.85 | 25,343 |
| 2016-08-17 | $12.82 | $12.82 | $12.59 | $12.71 | $8.78 | 128,872 |
| 2016-08-16 | $12.83 | $12.90 | $12.75 | $12.86 | $8.88 | 47,254 |
| 2016-08-15 | $12.87 | $12.89 | $12.80 | $12.87 | $8.89 | 78,679 |
| 2016-08-12 | $12.67 | $12.77 | $12.67 | $12.77 | $8.82 | 42,588 |
| 2016-08-11 | $12.76 | $12.81 | $12.65 | $12.79 | $8.83 | 54,937 |
| 2016-08-10 | $12.68 | $12.69 | $12.60 | $12.67 | $8.75 | 58,427 |
| 2016-08-09 | $12.66 | $12.70 | $12.61 | $12.64 | $8.73 | 131,605 |
| 2016-08-08 | $12.56 | $12.66 | $12.53 | $12.54 | $8.66 | 144,617 |
| 2016-08-05 | $12.40 | $12.45 | $12.25 | $12.42 | $8.58 | 44,615 |
| 2016-08-04 | $12.28 | $12.38 | $12.15 | $12.36 | $8.54 | 57,512 |
| 2016-08-03 | $12.19 | $12.29 | $12.19 | $12.29 | $8.49 | 30,335 |
| 2016-08-02 | $12.43 | $12.43 | $12.09 | $12.23 | $8.45 | 135,057 |
| 2016-08-01 | $12.23 | $12.36 | $12.23 | $12.36 | $8.54 | 88,008 |
| 2016-07-29 | $12.21 | $12.25 | $12.19 | $12.24 | $8.45 | 18,101 |
| 2016-07-28 | $12.22 | $12.22 | $12.15 | $12.21 | $8.43 | 48,396 |
| 2016-07-27 | $12.17 | $12.24 | $12.11 | $12.14 | $8.38 | 111,252 |
| 2016-07-26 | $11.95 | $12.21 | $11.92 | $12.12 | $8.37 | 155,892 |
| 2016-07-25 | $12.01 | $12.01 | $11.86 | $11.94 | $8.25 | 18,888 |
| 2016-07-22 | $11.91 | $12.06 | $11.91 | $12.06 | $8.33 | 19,884 |
| 2016-07-21 | $11.96 | $11.99 | $11.91 | $11.91 | $8.23 | 17,009 |
| 2016-07-20 | $11.91 | $12.00 | $11.91 | $11.96 | $8.26 | 17,456 |
| 2016-07-19 | $11.99 | $11.99 | $11.83 | $11.89 | $8.21 | 26,821 |
| 2016-07-18 | $11.90 | $12.01 | $11.90 | $12.01 | $8.29 | 12,668 |
| 2016-07-15 | $12.03 | $12.03 | $11.92 | $11.93 | $8.24 | 8,312 |
| 2016-07-14 | $11.94 | $12.00 | $11.94 | $12.00 | $8.29 | 18,787 |
| 2016-07-13 | $11.85 | $11.86 | $11.80 | $11.83 | $8.17 | 42,029 |
| 2016-07-12 | $11.84 | $11.88 | $11.77 | $11.87 | $8.20 | 62,264 |
| 2016-07-11 | $11.63 | $11.72 | $11.60 | $11.66 | $8.05 | 42,976 |
| 2016-07-08 | $11.55 | $11.61 | $11.50 | $11.58 | $8.00 | 72,701 |
| 2016-07-07 | $11.34 | $11.43 | $11.33 | $11.38 | $7.86 | 18,796 |
| 2016-07-06 | $11.25 | $11.35 | $11.16 | $11.33 | $7.82 | 80,710 |
| 2016-07-05 | $11.31 | $11.44 | $11.24 | $11.30 | $7.80 | 31,904 |
| 2016-07-01 | $11.59 | $11.68 | $11.38 | $11.52 | $7.96 | 114,885 |
| 2016-06-30 | $11.39 | $11.45 | $11.17 | $11.39 | $7.87 | 37,969 |
| 2016-06-29 | $11.18 | $11.33 | $11.18 | $11.29 | $7.80 | 38,059 |
| 2016-06-28 | $11.02 | $11.11 | $10.97 | $11.05 | $7.63 | 35,207 |
| 2016-06-27 | $10.94 | $10.94 | $10.66 | $10.76 | $7.43 | 45,409 |
| 2016-06-24 | $11.12 | $11.18 | $10.87 | $10.92 | $7.54 | 56,658 |
| 2016-06-23 | $11.45 | $11.51 | $11.39 | $11.50 | $7.94 | 31,833 |
| 2016-06-22 | $11.30 | $11.33 | $11.27 | $11.31 | $7.81 | 16,362 |
| 2016-06-21 | $11.23 | $11.27 | $11.15 | $11.23 | $7.76 | 20,188 |
| 2016-06-20 | $11.15 | $11.24 | $11.15 | $11.18 | $7.72 | 11,056 |
| 2016-06-17 | $10.99 | $11.02 | $10.92 | $11.02 | $7.61 | 20,203 |
| 2016-06-16 | $10.82 | $10.97 | $10.78 | $10.94 | $7.56 | 21,148 |
| 2016-06-15 | $10.94 | $11.07 | $10.91 | $10.96 | $7.57 | 27,094 |
| 2016-06-14 | $10.99 | $10.99 | $10.77 | $10.87 | $7.51 | 41,187 |
| 2016-06-13 | $11.11 | $11.13 | $10.89 | $10.89 | $7.52 | 39,381 |
| 2016-06-10 | $11.20 | $11.28 | $11.11 | $11.17 | $7.71 | 17,914 |
| 2016-06-09 | $11.44 | $11.45 | $11.35 | $11.38 | $7.86 | 18,695 |
| 2016-06-08 | $11.33 | $11.56 | $11.33 | $11.53 | $7.96 | 106,544 |
| 2016-06-07 | $11.24 | $11.39 | $11.24 | $11.37 | $7.85 | 16,919 |
| 2016-06-06 | $11.05 | $11.31 | $11.04 | $11.26 | $7.78 | 42,949 |
| 2016-06-03 | $10.95 | $11.13 | $10.95 | $11.12 | $7.68 | 43,946 |
| 2016-06-02 | $10.94 | $11.00 | $10.87 | $10.99 | $7.59 | 22,668 |
| 2016-06-01 | $10.83 | $10.93 | $10.80 | $10.89 | $7.52 | 20,514 |
| 2016-05-31 | $10.91 | $11.00 | $10.83 | $11.00 | $7.60 | 29,152 |
| 2016-05-27 | $10.88 | $10.93 | $10.80 | $10.84 | $7.49 | 19,320 |
| 2016-05-26 | $10.79 | $10.88 | $10.79 | $10.86 | $7.50 | 41,087 |
| 2016-05-25 | $10.66 | $10.80 | $10.66 | $10.75 | $7.42 | 20,949 |
| 2016-05-24 | $10.67 | $10.68 | $10.60 | $10.66 | $7.36 | 17,954 |
| 2016-05-23 | $10.51 | $10.61 | $10.51 | $10.60 | $7.32 | 53,839 |
| 2016-05-20 | $10.57 | $10.61 | $10.49 | $10.51 | $7.26 | 82,705 |
| 2016-05-19 | $10.52 | $10.52 | $10.42 | $10.50 | $7.25 | 59,379 |
| 2016-05-18 | $10.51 | $10.67 | $10.51 | $10.58 | $7.31 | 50,977 |
| 2016-05-17 | $10.52 | $10.67 | $10.52 | $10.62 | $7.33 | 63,963 |
| 2016-05-16 | $10.55 | $10.69 | $10.55 | $10.63 | $7.34 | 44,600 |
| 2016-05-13 | $10.64 | $10.65 | $10.52 | $10.52 | $7.27 | 51,614 |
| 2016-05-12 | $10.81 | $10.84 | $10.72 | $10.72 | $7.40 | 37,562 |
| 2016-05-11 | $10.67 | $10.79 | $10.67 | $10.75 | $7.42 | 67,007 |
| 2016-05-10 | $10.63 | $10.74 | $10.47 | $10.70 | $7.39 | 105,180 |
| 2016-05-09 | $10.75 | $10.75 | $10.59 | $10.61 | $7.33 | 46,087 |
| 2016-05-06 | $10.69 | $10.75 | $10.57 | $10.73 | $7.41 | 30,947 |
| 2016-05-05 | $10.83 | $10.83 | $10.66 | $10.74 | $7.42 | 41,440 |
| 2016-05-04 | $10.68 | $10.81 | $10.65 | $10.71 | $7.40 | 33,743 |
| 2016-05-03 | $10.93 | $10.93 | $10.75 | $10.78 | $7.44 | 22,902 |
| 2016-05-02 | $10.97 | $11.11 | $10.97 | $11.03 | $7.62 | 28,050 |
| 2016-04-29 | $11.09 | $11.13 | $11.00 | $11.06 | $7.64 | 23,362 |
| 2016-04-28 | $11.05 | $11.16 | $11.05 | $11.09 | $7.66 | 33,784 |
| 2016-04-27 | $11.03 | $11.22 | $11.00 | $11.21 | $7.74 | 42,447 |
| 2016-04-26 | $11.09 | $11.13 | $11.05 | $11.13 | $7.69 | 18,172 |
| 2016-04-25 | $11.01 | $11.03 | $10.93 | $10.99 | $7.59 | 22,084 |
| 2016-04-22 | $11.04 | $11.12 | $11.03 | $11.10 | $7.67 | 32,920 |
| 2016-04-21 | $11.28 | $11.28 | $11.01 | $11.10 | $7.67 | 82,797 |
| 2016-04-20 | $11.14 | $11.25 | $11.11 | $11.19 | $7.73 | 57,848 |
| 2016-04-19 | $11.09 | $11.28 | $11.09 | $11.22 | $7.75 | 27,756 |
| 2016-04-18 | $11.00 | $11.11 | $10.99 | $11.07 | $7.65 | 31,266 |
| 2016-04-15 | $11.07 | $11.12 | $10.98 | $10.99 | $7.59 | 67,788 |
| 2016-04-14 | $11.15 | $11.15 | $11.08 | $11.09 | $7.66 | 58,125 |
| 2016-04-13 | $11.05 | $11.18 | $11.04 | $11.13 | $7.69 | 28,783 |
| 2016-04-12 | $10.78 | $10.97 | $10.78 | $10.97 | $7.58 | 39,692 |
| 2016-04-11 | $10.69 | $10.85 | $10.69 | $10.75 | $7.42 | 49,547 |
| 2016-04-08 | $10.60 | $10.76 | $10.56 | $10.59 | $7.31 | 25,145 |
| 2016-04-07 | $10.46 | $10.51 | $10.40 | $10.44 | $7.21 | 43,074 |
| 2016-04-06 | $10.44 | $10.61 | $10.43 | $10.60 | $7.32 | 66,659 |
| 2016-04-05 | $10.52 | $10.55 | $10.45 | $10.49 | $7.24 | 34,375 |
| 2016-04-04 | $10.81 | $10.81 | $10.65 | $10.68 | $7.38 | 24,658 |
| 2016-04-01 | $10.66 | $10.79 | $10.62 | $10.77 | $7.44 | 22,233 |
| 2016-03-31 | $10.80 | $10.92 | $10.80 | $10.82 | $7.47 | 31,935 |
| 2016-03-30 | $10.77 | $10.88 | $10.76 | $10.76 | $7.43 | 33,520 |
| 2016-03-29 | $10.53 | $10.70 | $10.50 | $10.64 | $7.35 | 52,733 |
| 2016-03-28 | $10.58 | $10.64 | $10.54 | $10.57 | $7.30 | 43,781 |
| 2016-03-24 | $10.54 | $10.64 | $10.50 | $10.63 | $7.34 | 10,117 |
| 2016-03-23 | $10.76 | $10.76 | $10.61 | $10.65 | $7.36 | 10,123 |
| 2016-03-22 | $10.78 | $10.84 | $10.74 | $10.76 | $7.43 | 24,193 |
| 2016-03-21 | $10.70 | $10.83 | $10.65 | $10.80 | $7.46 | 9,275 |
| 2016-03-18 | $10.69 | $10.89 | $10.69 | $10.77 | $7.44 | 55,344 |
| 2016-03-17 | $10.51 | $10.68 | $10.40 | $10.64 | $7.35 | 51,513 |
| 2016-03-16 | $10.35 | $10.50 | $10.21 | $10.43 | $7.20 | 129,001 |
| 2016-03-15 | $10.40 | $10.41 | $10.33 | $10.35 | $7.15 | 7,519 |
| 2016-03-14 | $10.61 | $10.61 | $10.46 | $10.53 | $7.27 | 15,997 |
| 2016-03-11 | $10.49 | $10.61 | $10.48 | $10.59 | $7.31 | 138,150 |
| 2016-03-10 | $10.45 | $10.45 | $10.26 | $10.36 | $7.15 | 16,328 |
| 2016-03-09 | $10.26 | $10.39 | $10.26 | $10.37 | $7.16 | 14,237 |
| 2016-03-08 | $10.34 | $10.37 | $10.20 | $10.29 | $7.11 | 55,917 |
| 2016-03-07 | $10.37 | $10.38 | $10.29 | $10.36 | $7.15 | 37,173 |
| 2016-03-04 | $10.12 | $10.31 | $10.12 | $10.31 | $7.12 | 38,645 |
| 2016-03-03 | $9.92 | $10.01 | $9.92 | $10.01 | $6.91 | 14,694 |
| 2016-03-02 | $9.85 | $10.00 | $9.85 | $9.94 | $6.86 | 27,335 |
| 2016-03-01 | $9.74 | $9.85 | $9.60 | $9.83 | $6.79 | 23,640 |
| 2016-02-29 | $9.53 | $9.64 | $9.52 | $9.56 | $6.60 | 17,818 |
| 2016-02-26 | $9.53 | $9.53 | $9.46 | $9.49 | $6.55 | 13,826 |
| 2016-02-25 | $9.43 | $9.57 | $9.43 | $9.56 | $6.60 | 28,113 |
| 2016-02-24 | $9.44 | $9.50 | $9.36 | $9.50 | $6.56 | 38,696 |
| 2016-02-23 | $9.67 | $9.67 | $9.53 | $9.58 | $6.62 | 11,551 |
| 2016-02-22 | $9.46 | $9.66 | $9.46 | $9.64 | $6.66 | 137,926 |
| 2016-02-19 | $9.48 | $9.50 | $9.44 | $9.48 | $6.54 | 7,207 |
| 2016-02-18 | $9.53 | $9.67 | $9.47 | $9.48 | $6.55 | 31,217 |
| 2016-02-17 | $9.49 | $9.61 | $9.49 | $9.56 | $6.60 | 25,362 |
| 2016-02-16 | $9.46 | $9.46 | $9.30 | $9.36 | $6.46 | 41,455 |
| 2016-02-12 | $9.13 | $9.20 | $8.91 | $9.19 | $6.35 | 59,995 |
| 2016-02-11 | $8.95 | $9.09 | $8.91 | $9.09 | $6.28 | 25,442 |
| 2016-02-10 | $9.03 | $9.23 | $9.03 | $9.15 | $6.32 | 34,150 |
| 2016-02-09 | $9.09 | $9.25 | $8.99 | $9.01 | $6.22 | 40,578 |
| 2016-02-08 | $9.37 | $9.37 | $9.21 | $9.28 | $6.41 | 37,742 |
| 2016-02-05 | $9.52 | $9.55 | $9.38 | $9.44 | $6.52 | 46,829 |
| 2016-02-04 | $9.49 | $9.64 | $9.43 | $9.55 | $6.60 | 50,731 |
| 2016-02-03 | $9.33 | $9.46 | $9.27 | $9.46 | $6.53 | 64,852 |
| 2016-02-02 | $9.34 | $9.34 | $9.26 | $9.28 | $6.41 | 91,326 |
| 2016-02-01 | $9.35 | $9.48 | $9.28 | $9.44 | $6.52 | 42,580 |
| 2016-01-29 | $9.35 | $9.49 | $9.33 | $9.47 | $6.54 | 45,495 |
| 2016-01-28 | $9.20 | $9.32 | $9.14 | $9.25 | $6.39 | 31,697 |
| 2016-01-27 | $9.09 | $9.18 | $9.00 | $9.08 | $6.27 | 77,083 |
| 2016-01-26 | $8.99 | $9.13 | $8.99 | $9.12 | $6.30 | 45,157 |
| 2016-01-25 | $9.04 | $9.04 | $8.93 | $8.96 | $6.19 | 85,405 |
| 2016-01-22 | $8.95 | $9.06 | $8.91 | $9.04 | $6.24 | 34,884 |
| 2016-01-21 | $8.63 | $8.92 | $8.55 | $8.75 | $6.04 | 106,421 |
| 2016-01-20 | $8.67 | $8.75 | $8.43 | $8.65 | $5.97 | 166,099 |
| 2016-01-19 | $8.90 | $8.97 | $8.79 | $8.83 | $6.10 | 33,744 |
| 2016-01-15 | $8.87 | $8.93 | $8.78 | $8.82 | $6.09 | 48,136 |
| 2016-01-14 | $9.12 | $9.30 | $9.02 | $9.24 | $6.38 | 61,176 |
| 2016-01-13 | $9.20 | $9.23 | $9.04 | $9.09 | $6.28 | 140,852 |
| 2016-01-12 | $9.27 | $9.27 | $9.06 | $9.19 | $6.35 | 60,608 |
| 2016-01-11 | $9.41 | $9.56 | $9.18 | $9.23 | $6.37 | 71,205 |
| 2016-01-08 | $9.37 | $9.45 | $9.26 | $9.28 | $6.41 | 58,393 |
| 2016-01-07 | $9.44 | $9.53 | $9.40 | $9.41 | $6.50 | 46,223 |
| 2016-01-06 | $9.74 | $9.78 | $9.58 | $9.65 | $6.66 | 25,403 |
| 2016-01-05 | $9.83 | $9.89 | $9.81 | $9.86 | $6.81 | 51,545 |
| 2016-01-04 | $9.87 | $9.90 | $9.66 | $9.80 | $6.77 | 482,515 |
| 2015-12-31 | $9.97 | $10.11 | $9.95 | $9.97 | $6.89 | 135,028 |
| 2015-12-30 | $9.91 | $9.99 | $9.85 | $9.89 | $6.83 | 97,638 |
| 2015-12-29 | $10.11 | $10.16 | $9.94 | $9.97 | $6.89 | 51,490 |
| 2015-12-28 | $9.91 | $10.22 | $9.91 | $10.15 | $7.01 | 147,055 |
| 2015-12-24 | $10.08 | $10.15 | $9.98 | $10.02 | $6.92 | 20,719 |
| 2015-12-23 | $9.81 | $9.97 | $9.81 | $9.93 | $6.86 | 79,183 |
| 2015-12-22 | $9.77 | $9.85 | $9.77 | $9.83 | $6.79 | 57,169 |
| 2015-12-21 | $9.87 | $9.89 | $9.73 | $9.75 | $6.73 | 110,971 |
| 2015-12-18 | $9.93 | $9.93 | $9.77 | $9.77 | $6.75 | 124,875 |
| 2015-12-17 | $9.92 | $9.99 | $9.85 | $9.89 | $6.83 | 104,083 |
| 2015-12-16 | $9.85 | $9.92 | $9.62 | $9.86 | $6.81 | 184,871 |
| 2015-12-15 | $9.65 | $9.80 | $9.58 | $9.75 | $6.73 | 140,757 |
| 2015-12-14 | $9.70 | $9.79 | $9.45 | $9.62 | $6.64 | 74,915 |
| 2015-12-11 | $10.98 | $10.98 | $10.77 | $10.84 | $6.61 | 166,789 |
| 2015-12-10 | $11.16 | $11.17 | $11.05 | $11.10 | $6.77 | 69,858 |
| 2015-12-09 | $11.16 | $11.25 | $11.05 | $11.21 | $6.83 | 111,561 |
| 2015-12-08 | $11.07 | $11.17 | $11.05 | $11.16 | $6.80 | 58,636 |
| 2015-12-07 | $11.40 | $11.42 | $11.26 | $11.31 | $6.90 | 121,100 |
| 2015-12-04 | $11.35 | $11.52 | $11.21 | $11.45 | $6.98 | 192,285 |
| 2015-12-03 | $11.66 | $11.66 | $11.45 | $11.50 | $7.01 | 73,424 |
| 2015-12-02 | $11.60 | $11.68 | $11.52 | $11.55 | $7.04 | 23,706 |
| 2015-12-01 | $11.51 | $11.72 | $11.51 | $11.68 | $7.12 | 40,427 |
| 2015-11-30 | $11.54 | $11.61 | $11.48 | $11.54 | $7.04 | 48,259 |
| 2015-11-27 | $11.73 | $11.73 | $11.59 | $11.62 | $7.08 | 16,034 |
| 2015-11-25 | $11.84 | $11.90 | $11.74 | $11.83 | $7.21 | 23,893 |
| 2015-11-24 | $11.81 | $11.91 | $11.81 | $11.90 | $7.25 | 32,973 |
| 2015-11-23 | $11.90 | $11.93 | $11.85 | $11.91 | $7.26 | 37,857 |
| 2015-11-20 | $11.83 | $11.97 | $11.83 | $11.93 | $7.27 | 18,254 |
| 2015-11-19 | $11.71 | $11.80 | $11.67 | $11.80 | $7.19 | 26,009 |
| 2015-11-18 | $11.60 | $11.69 | $11.55 | $11.61 | $7.08 | 14,699 |
| 2015-11-17 | $11.48 | $11.69 | $11.48 | $11.68 | $7.12 | 70,995 |
| 2015-11-16 | $11.36 | $11.55 | $11.36 | $11.52 | $7.02 | 63,303 |
| 2015-11-13 | $11.57 | $11.57 | $11.36 | $11.38 | $6.94 | 45,803 |
| 2015-11-12 | $11.64 | $11.77 | $11.58 | $11.58 | $7.06 | 33,077 |
| 2015-11-11 | $11.78 | $11.78 | $11.61 | $11.71 | $7.14 | 47,563 |
| 2015-11-10 | $11.72 | $11.76 | $11.60 | $11.76 | $7.17 | 38,600 |
| 2015-11-09 | $11.90 | $11.90 | $11.79 | $11.85 | $7.22 | 28,624 |
| 2015-11-06 | $12.07 | $12.07 | $11.95 | $12.00 | $7.32 | 66,636 |
| 2015-11-05 | $12.22 | $12.29 | $12.01 | $12.17 | $7.42 | 34,983 |
| 2015-11-04 | $12.37 | $12.37 | $12.22 | $12.27 | $7.48 | 62,292 |
| 2015-11-03 | $12.04 | $12.28 | $12.00 | $12.28 | $7.49 | 41,480 |
| 2015-11-02 | $11.96 | $12.09 | $11.93 | $12.02 | $7.33 | 20,854 |
| 2015-10-30 | $11.91 | $11.92 | $11.82 | $11.91 | $7.26 | 26,831 |
| 2015-10-29 | $11.81 | $11.86 | $11.77 | $11.86 | $7.23 | 49,159 |
| 2015-10-28 | $11.96 | $12.00 | $11.82 | $11.88 | $7.24 | 37,514 |
| 2015-10-27 | $12.06 | $12.19 | $11.88 | $11.94 | $7.28 | 44,238 |
| 2015-10-26 | $12.40 | $12.40 | $12.01 | $12.05 | $7.35 | 59,693 |
| 2015-10-23 | $12.30 | $12.42 | $12.26 | $12.39 | $7.55 | 34,311 |
| 2015-10-22 | $12.12 | $12.28 | $12.06 | $12.21 | $7.44 | 65,796 |
| 2015-10-21 | $12.11 | $12.14 | $12.05 | $12.07 | $7.36 | 32,949 |
| 2015-10-20 | $12.26 | $12.28 | $12.20 | $12.21 | $7.44 | 17,403 |
| 2015-10-19 | $12.25 | $12.32 | $12.20 | $12.27 | $7.48 | 33,909 |
| 2015-10-16 | $12.34 | $12.40 | $12.28 | $12.36 | $7.54 | 10,946 |
| 2015-10-15 | $12.27 | $12.41 | $12.24 | $12.39 | $7.55 | 50,168 |
| 2015-10-14 | $12.05 | $12.19 | $12.05 | $12.17 | $7.42 | 38,494 |
| 2015-10-13 | $12.06 | $12.20 | $12.03 | $12.06 | $7.35 | 126,007 |
| 2015-10-12 | $12.34 | $12.34 | $12.23 | $12.27 | $7.48 | 24,582 |
| 2015-10-09 | $12.20 | $12.35 | $12.19 | $12.27 | $7.48 | 27,837 |
| 2015-10-08 | $11.89 | $12.12 | $11.89 | $12.12 | $7.39 | 18,705 |
| 2015-10-07 | $11.73 | $11.97 | $11.73 | $11.91 | $7.26 | 83,546 |
| 2015-10-06 | $11.37 | $11.56 | $11.37 | $11.56 | $7.05 | 93,956 |
| 2015-10-05 | $11.27 | $11.47 | $11.27 | $11.47 | $6.99 | 48,608 |
| 2015-10-02 | $10.87 | $11.18 | $10.84 | $11.18 | $6.82 | 20,994 |
| 2015-10-01 | $11.00 | $11.08 | $10.93 | $10.98 | $6.69 | 33,059 |
| 2015-09-30 | $11.00 | $11.08 | $10.99 | $11.03 | $6.72 | 68,421 |
| 2015-09-29 | $10.87 | $10.97 | $10.80 | $10.82 | $6.60 | 38,462 |
| 2015-09-28 | $10.97 | $11.02 | $10.84 | $10.92 | $6.66 | 34,812 |
| 2015-09-25 | $11.20 | $11.26 | $11.10 | $11.11 | $6.77 | 37,976 |
| 2015-09-24 | $11.06 | $11.13 | $10.93 | $11.12 | $6.78 | 51,077 |
| 2015-09-23 | $11.36 | $11.38 | $11.18 | $11.18 | $6.82 | 53,716 |
| 2015-09-22 | $11.42 | $11.47 | $11.26 | $11.46 | $6.99 | 63,862 |
| 2015-09-21 | $11.59 | $11.66 | $11.54 | $11.57 | $7.05 | 45,260 |
| 2015-09-18 | $11.67 | $11.72 | $11.56 | $11.64 | $7.10 | 111,371 |
| 2015-09-17 | $11.67 | $11.96 | $11.54 | $11.78 | $7.18 | 40,856 |
| 2015-09-16 | $11.64 | $11.80 | $11.64 | $11.78 | $7.18 | 78,473 |
| 2015-09-15 | $11.45 | $11.53 | $11.39 | $11.52 | $7.02 | 82,524 |
| 2015-09-14 | $11.36 | $11.48 | $11.30 | $11.43 | $6.97 | 40,868 |
| 2015-09-11 | $11.50 | $11.51 | $11.28 | $11.46 | $6.99 | 89,578 |
| 2015-09-10 | $11.39 | $11.56 | $11.35 | $11.50 | $7.01 | 77,655 |
| 2015-09-09 | $11.59 | $11.69 | $11.44 | $11.50 | $7.01 | 75,937 |
| 2015-09-08 | $11.27 | $11.43 | $11.27 | $11.43 | $6.97 | 39,863 |
| 2015-09-04 | $11.17 | $11.19 | $11.08 | $11.10 | $6.77 | 89,732 |
| 2015-09-03 | $11.35 | $11.44 | $11.20 | $11.36 | $6.93 | 76,423 |
| 2015-09-02 | $11.37 | $11.43 | $11.31 | $11.33 | $6.91 | 30,698 |
| 2015-09-01 | $11.35 | $11.42 | $11.29 | $11.31 | $6.90 | 196,837 |
| 2015-08-31 | $11.55 | $11.62 | $11.45 | $11.56 | $7.05 | 104,729 |
| 2015-08-28 | $11.58 | $11.64 | $11.49 | $11.55 | $7.04 | 57,724 |
| 2015-08-27 | $11.55 | $11.74 | $11.35 | $11.70 | $7.13 | 66,961 |
| 2015-08-26 | $11.10 | $11.27 | $10.96 | $11.27 | $6.87 | 111,222 |
Templeton Emerging Markets Fund (EMF) News Headlines
Recent Templeton Emerging Markets Fund (EMF) News
Similar Companies to Templeton Emerging Markets Fund (EMF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |