Eaton Vance Municipal Income Trust (EVN) Exchange: NYSE
Data as of April 30, 2024
$9.83 ($-0.01) -0.10%
Eaton Vance Municipal Income Trust - Daily Information
Click for more stock information on Eaton Vance Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $9.85 |
| Previous Close | $9.83 |
| High | $9.86 |
| Low | $9.81 |
| Adjusted Open | $9.85 |
| Previous Adjusted Close | $9.83 |
| Adjusted High | $9.86 |
| Adjusted Low | $9.81 |
Invest in Eaton Vance Municipal Income Trust (EVN)
Historical Stock Data for Eaton Vance Municipal Income Trust (EVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $9.85 | $9.86 | $9.81 | $9.83 | $9.83 | 83,449 |
| 2024-04-26 | $9.81 | $9.86 | $9.81 | $9.84 | $9.84 | 78,120 |
| 2024-04-25 | $9.85 | $9.86 | $9.80 | $9.81 | $9.81 | 90,890 |
| 2024-04-24 | $9.90 | $9.91 | $9.84 | $9.90 | $9.90 | 91,606 |
| 2024-04-23 | $9.85 | $9.91 | $9.84 | $9.91 | $9.91 | 83,483 |
| 2024-04-22 | $9.86 | $9.88 | $9.82 | $9.82 | $9.82 | 93,876 |
| 2024-04-19 | $9.95 | $9.95 | $9.85 | $9.87 | $9.87 | 68,584 |
| 2024-04-18 | $9.96 | $9.97 | $9.86 | $9.88 | $9.88 | 101,748 |
| 2024-04-17 | $9.92 | $9.95 | $9.89 | $9.92 | $9.92 | 76,668 |
| 2024-04-16 | $9.86 | $10.00 | $9.86 | $9.89 | $9.89 | 129,295 |
| 2024-04-15 | $9.94 | $9.97 | $9.86 | $9.86 | $9.86 | 111,206 |
| 2024-04-12 | $10.11 | $10.12 | $9.98 | $9.98 | $9.98 | 89,691 |
| 2024-04-11 | $10.08 | $10.09 | $10.03 | $10.09 | $10.09 | 60,412 |
| 2024-04-10 | $10.12 | $10.13 | $10.03 | $10.04 | $10.04 | 93,944 |
| 2024-04-09 | $10.16 | $10.22 | $10.14 | $10.20 | $10.20 | 63,361 |
| 2024-04-08 | $10.05 | $10.16 | $10.01 | $10.14 | $10.14 | 145,689 |
| 2024-04-05 | $10.09 | $10.09 | $10.01 | $10.02 | $10.02 | 97,374 |
| 2024-04-04 | $10.09 | $10.11 | $10.05 | $10.08 | $10.08 | 90,320 |
| 2024-04-03 | $10.04 | $10.06 | $9.99 | $10.06 | $10.06 | 108,582 |
| 2024-04-02 | $10.09 | $10.11 | $9.99 | $10.07 | $10.07 | 139,421 |
| 2024-04-01 | $10.17 | $10.23 | $10.06 | $10.11 | $10.11 | 144,662 |
| 2024-03-28 | $10.18 | $10.25 | $10.10 | $10.25 | $10.25 | 141,586 |
| 2024-03-27 | $10.21 | $10.21 | $10.13 | $10.18 | $10.18 | 83,264 |
| 2024-03-26 | $10.20 | $10.20 | $10.15 | $10.19 | $10.19 | 74,577 |
| 2024-03-25 | $10.18 | $10.20 | $10.14 | $10.18 | $10.18 | 76,644 |
| 2024-03-22 | $10.25 | $10.27 | $10.19 | $10.22 | $10.22 | 93,150 |
| 2024-03-21 | $10.24 | $10.26 | $10.17 | $10.20 | $10.20 | 90,602 |
| 2024-03-20 | $10.25 | $10.28 | $10.22 | $10.24 | $10.24 | 44,655 |
| 2024-03-19 | $10.29 | $10.29 | $10.22 | $10.26 | $10.26 | 73,455 |
| 2024-03-18 | $10.20 | $10.27 | $10.17 | $10.26 | $10.26 | 104,722 |
| 2024-03-15 | $10.14 | $10.20 | $10.13 | $10.20 | $10.20 | 44,627 |
| 2024-03-14 | $10.28 | $10.28 | $10.13 | $10.15 | $10.15 | 55,899 |
| 2024-03-13 | $10.23 | $10.27 | $10.23 | $10.26 | $10.26 | 58,463 |
| 2024-03-12 | $10.29 | $10.29 | $10.21 | $10.24 | $10.24 | 84,761 |
| 2024-03-11 | $10.31 | $10.32 | $10.23 | $10.29 | $10.29 | 82,735 |
| 2024-03-08 | $10.35 | $10.45 | $10.25 | $10.26 | $10.26 | 242,126 |
| 2024-03-07 | $10.32 | $10.35 | $10.28 | $10.35 | $10.30 | 81,239 |
| 2024-03-06 | $10.25 | $10.32 | $10.24 | $10.29 | $10.29 | 86,966 |
| 2024-03-05 | $10.22 | $10.31 | $10.18 | $10.28 | $10.28 | 84,846 |
| 2024-03-04 | $10.16 | $10.22 | $10.13 | $10.21 | $10.21 | 77,591 |
| 2024-03-01 | $10.15 | $10.21 | $10.13 | $10.20 | $10.20 | 117,185 |
| 2024-02-29 | $10.14 | $10.16 | $10.12 | $10.15 | $10.15 | 55,446 |
| 2024-02-28 | $10.03 | $10.11 | $10.03 | $10.10 | $10.10 | 150,642 |
| 2024-02-27 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 81,808 |
| 2024-02-26 | $10.16 | $10.18 | $10.08 | $10.08 | $10.08 | 116,135 |
| 2024-02-23 | $10.20 | $10.20 | $10.16 | $10.18 | $10.18 | 155,438 |
| 2024-02-22 | $10.26 | $10.28 | $10.17 | $10.19 | $10.19 | 82,562 |
| 2024-02-21 | $10.28 | $10.29 | $10.22 | $10.23 | $10.23 | 51,448 |
| 2024-02-20 | $10.27 | $10.28 | $10.21 | $10.25 | $10.25 | 45,957 |
| 2024-02-16 | $10.23 | $10.24 | $10.16 | $10.23 | $10.23 | 64,349 |
| 2024-02-15 | $10.22 | $10.28 | $10.18 | $10.24 | $10.24 | 89,651 |
| 2024-02-14 | $10.13 | $10.14 | $10.07 | $10.14 | $10.14 | 82,130 |
| 2024-02-13 | $10.14 | $10.16 | $10.06 | $10.07 | $10.07 | 95,939 |
| 2024-02-12 | $10.27 | $10.28 | $10.18 | $10.22 | $10.22 | 184,511 |
| 2024-02-09 | $10.29 | $10.32 | $10.25 | $10.28 | $10.28 | 66,823 |
| 2024-02-08 | $10.28 | $10.29 | $10.22 | $10.27 | $10.27 | 90,486 |
| 2024-02-07 | $10.28 | $10.30 | $10.25 | $10.27 | $10.27 | 84,279 |
| 2024-02-06 | $10.12 | $10.24 | $10.12 | $10.22 | $10.22 | 65,343 |
| 2024-02-05 | $10.13 | $10.16 | $10.09 | $10.12 | $10.12 | 69,222 |
| 2024-02-02 | $10.23 | $10.23 | $10.16 | $10.19 | $10.19 | 72,149 |
| 2024-02-01 | $10.18 | $10.28 | $10.18 | $10.27 | $10.27 | 96,814 |
| 2024-01-31 | $10.07 | $10.14 | $10.07 | $10.14 | $10.14 | 97,927 |
| 2024-01-30 | $10.03 | $10.05 | $9.99 | $10.05 | $10.05 | 65,705 |
| 2024-01-29 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 96,420 |
| 2024-01-26 | $10.05 | $10.05 | $9.93 | $9.94 | $9.94 | 72,600 |
| 2024-01-25 | $9.97 | $10.03 | $9.96 | $10.02 | $10.02 | 101,492 |
| 2024-01-24 | $9.98 | $9.98 | $9.89 | $9.93 | $9.93 | 127,179 |
| 2024-01-23 | $9.87 | $9.93 | $9.85 | $9.91 | $9.91 | 69,051 |
| 2024-01-22 | $9.83 | $9.92 | $9.82 | $9.88 | $9.88 | 69,321 |
| 2024-01-19 | $9.82 | $9.86 | $9.68 | $9.81 | $9.81 | 142,228 |
| 2024-01-18 | $9.88 | $9.93 | $9.79 | $9.82 | $9.82 | 87,860 |
| 2024-01-17 | $9.91 | $9.95 | $9.86 | $9.88 | $9.88 | 78,957 |
| 2024-01-16 | $10.01 | $10.07 | $9.89 | $9.94 | $9.94 | 118,498 |
| 2024-01-12 | $10.01 | $10.05 | $10.01 | $10.03 | $10.03 | 75,641 |
| 2024-01-11 | $9.99 | $10.03 | $9.93 | $9.99 | $9.99 | 110,610 |
| 2024-01-10 | $10.08 | $10.08 | $9.98 | $10.01 | $9.96 | 61,359 |
| 2024-01-09 | $10.06 | $10.12 | $10.01 | $10.02 | $9.97 | 110,789 |
| 2024-01-08 | $9.96 | $10.07 | $9.96 | $10.07 | $10.02 | 106,950 |
| 2024-01-05 | $9.99 | $10.03 | $9.95 | $9.98 | $9.93 | 153,496 |
| 2024-01-04 | $9.93 | $10.04 | $9.93 | $10.01 | $9.96 | 148,411 |
| 2024-01-03 | $9.92 | $10.03 | $9.88 | $10.01 | $9.96 | 187,995 |
| 2024-01-02 | $9.82 | $9.87 | $9.82 | $9.87 | $9.82 | 73,533 |
| 2023-12-29 | $9.82 | $9.89 | $9.80 | $9.82 | $9.77 | 195,355 |
| 2023-12-28 | $9.85 | $9.91 | $9.81 | $9.82 | $9.77 | 200,376 |
| 2023-12-27 | $9.87 | $9.93 | $9.86 | $9.90 | $9.85 | 169,852 |
| 2023-12-26 | $9.82 | $9.91 | $9.81 | $9.81 | $9.76 | 229,970 |
| 2023-12-22 | $9.93 | $9.97 | $9.84 | $9.85 | $9.85 | 203,887 |
| 2023-12-21 | $9.88 | $9.91 | $9.80 | $9.80 | $9.80 | 141,844 |
| 2023-12-20 | $9.90 | $9.93 | $9.83 | $9.83 | $9.83 | 163,420 |
| 2023-12-19 | $9.77 | $9.95 | $9.77 | $9.93 | $9.93 | 305,294 |
| 2023-12-18 | $9.77 | $9.85 | $9.76 | $9.77 | $9.77 | 138,625 |
| 2023-12-15 | $9.74 | $9.82 | $9.74 | $9.79 | $9.79 | 192,909 |
| 2023-12-14 | $9.67 | $9.85 | $9.67 | $9.77 | $9.77 | 185,676 |
| 2023-12-13 | $9.51 | $9.62 | $9.49 | $9.60 | $9.60 | 256,686 |
| 2023-12-12 | $9.59 | $9.62 | $9.51 | $9.53 | $9.53 | 276,715 |
| 2023-12-11 | $9.59 | $9.65 | $9.57 | $9.58 | $9.58 | 184,635 |
| 2023-12-08 | $9.67 | $9.73 | $9.59 | $9.60 | $9.60 | 150,167 |
| 2023-12-07 | $9.67 | $9.84 | $9.66 | $9.72 | $9.68 | 180,949 |
| 2023-12-06 | $9.68 | $9.75 | $9.67 | $9.68 | $9.64 | 85,677 |
| 2023-12-05 | $9.69 | $9.73 | $9.65 | $9.69 | $9.65 | 161,836 |
| 2023-12-04 | $9.66 | $9.72 | $9.64 | $9.69 | $9.69 | 150,725 |
| 2023-12-01 | $9.56 | $9.74 | $9.55 | $9.72 | $9.72 | 116,232 |
| 2023-11-30 | $9.57 | $9.59 | $9.49 | $9.54 | $9.54 | 170,552 |
| 2023-11-29 | $9.50 | $9.60 | $9.50 | $9.59 | $9.59 | 145,472 |
| 2023-11-28 | $9.48 | $9.51 | $9.42 | $9.49 | $9.49 | 197,305 |
| 2023-11-27 | $9.46 | $9.57 | $9.46 | $9.52 | $9.52 | 182,082 |
| 2023-11-24 | $9.49 | $9.54 | $9.47 | $9.47 | $9.47 | 74,648 |
| 2023-11-22 | $9.52 | $9.59 | $9.51 | $9.51 | $9.51 | 139,604 |
| 2023-11-21 | $9.55 | $9.59 | $9.51 | $9.52 | $9.52 | 114,158 |
| 2023-11-20 | $9.55 | $9.64 | $9.54 | $9.60 | $9.60 | 163,506 |
| 2023-11-17 | $9.59 | $9.59 | $9.51 | $9.55 | $9.55 | 95,440 |
| 2023-11-16 | $9.38 | $9.53 | $9.38 | $9.53 | $9.53 | 114,919 |
| 2023-11-15 | $9.37 | $9.40 | $9.33 | $9.33 | $9.33 | 112,620 |
| 2023-11-14 | $9.37 | $9.44 | $9.36 | $9.40 | $9.40 | 91,682 |
| 2023-11-13 | $9.38 | $9.38 | $9.25 | $9.26 | $9.26 | 101,840 |
| 2023-11-10 | $9.37 | $9.52 | $9.35 | $9.37 | $9.37 | 87,242 |
| 2023-11-09 | $9.43 | $9.47 | $9.36 | $9.36 | $9.32 | 96,663 |
| 2023-11-08 | $9.34 | $9.44 | $9.34 | $9.43 | $9.39 | 87,687 |
| 2023-11-07 | $9.23 | $9.41 | $9.22 | $9.29 | $9.25 | 126,360 |
| 2023-11-06 | $9.29 | $9.29 | $9.17 | $9.23 | $9.19 | 106,271 |
| 2023-11-03 | $9.15 | $9.32 | $9.15 | $9.31 | $9.31 | 149,184 |
| 2023-11-02 | $9.06 | $9.12 | $9.03 | $9.11 | $9.11 | 96,076 |
| 2023-11-01 | $8.83 | $9.04 | $8.83 | $9.04 | $9.04 | 85,366 |
| 2023-10-31 | $8.76 | $8.88 | $8.74 | $8.81 | $8.81 | 102,381 |
| 2023-10-30 | $8.71 | $8.89 | $8.68 | $8.76 | $8.76 | 83,796 |
| 2023-10-27 | $8.71 | $8.72 | $8.64 | $8.71 | $8.71 | 93,950 |
| 2023-10-26 | $8.71 | $8.72 | $8.66 | $8.72 | $8.72 | 83,477 |
| 2023-10-25 | $8.75 | $8.75 | $8.68 | $8.70 | $8.70 | 88,650 |
| 2023-10-24 | $8.75 | $8.80 | $8.66 | $8.77 | $8.77 | 108,391 |
| 2023-10-23 | $8.70 | $8.75 | $8.66 | $8.70 | $8.70 | 148,334 |
| 2023-10-20 | $8.72 | $8.76 | $8.69 | $8.72 | $8.72 | 91,749 |
| 2023-10-19 | $8.72 | $8.74 | $8.68 | $8.72 | $8.72 | 110,065 |
| 2023-10-18 | $8.79 | $8.79 | $8.67 | $8.72 | $8.72 | 164,474 |
| 2023-10-17 | $8.87 | $8.88 | $8.77 | $8.80 | $8.80 | 124,217 |
| 2023-10-16 | $9.00 | $9.05 | $8.76 | $8.87 | $8.87 | 218,786 |
| 2023-10-13 | $8.99 | $9.01 | $8.89 | $8.94 | $8.94 | 83,768 |
| 2023-10-12 | $9.02 | $9.09 | $8.91 | $8.94 | $8.94 | 163,938 |
| 2023-10-11 | $8.95 | $8.98 | $8.93 | $8.97 | $8.97 | 107,412 |
| 2023-10-10 | $8.89 | $8.96 | $8.86 | $8.94 | $8.90 | 83,447 |
| 2023-10-09 | $8.83 | $8.90 | $8.83 | $8.89 | $8.85 | 45,471 |
| 2023-10-06 | $8.81 | $8.84 | $8.78 | $8.81 | $8.81 | 106,199 |
| 2023-10-05 | $8.92 | $8.92 | $8.80 | $8.84 | $8.84 | 131,665 |
| 2023-10-04 | $8.91 | $8.97 | $8.88 | $8.90 | $8.90 | 125,360 |
| 2023-10-03 | $8.88 | $8.92 | $8.84 | $8.90 | $8.90 | 130,861 |
| 2023-10-02 | $8.91 | $8.99 | $8.85 | $8.88 | $8.88 | 80,820 |
| 2023-09-29 | $8.93 | $9.03 | $8.91 | $8.91 | $8.91 | 117,204 |
| 2023-09-28 | $8.90 | $8.95 | $8.87 | $8.91 | $8.91 | 93,567 |
| 2023-09-27 | $8.99 | $9.00 | $8.90 | $8.91 | $8.91 | 127,289 |
| 2023-09-26 | $9.12 | $9.13 | $8.99 | $9.00 | $9.00 | 96,681 |
| 2023-09-25 | $9.20 | $9.23 | $9.09 | $9.11 | $9.11 | 88,952 |
| 2023-09-22 | $9.23 | $9.27 | $9.19 | $9.22 | $9.22 | 106,604 |
| 2023-09-21 | $9.30 | $9.30 | $9.19 | $9.21 | $9.21 | 113,313 |
| 2023-09-20 | $9.29 | $9.33 | $9.29 | $9.30 | $9.30 | 69,409 |
| 2023-09-19 | $9.31 | $9.31 | $9.25 | $9.28 | $9.28 | 56,884 |
| 2023-09-18 | $9.31 | $9.32 | $9.26 | $9.29 | $9.29 | 120,697 |
| 2023-09-15 | $9.30 | $9.32 | $9.26 | $9.28 | $9.28 | 61,889 |
| 2023-09-14 | $9.30 | $9.31 | $9.26 | $9.27 | $9.27 | 91,570 |
| 2023-09-13 | $9.31 | $9.34 | $9.29 | $9.32 | $9.32 | 79,412 |
| 2023-09-12 | $9.31 | $9.34 | $9.28 | $9.30 | $9.30 | 231,217 |
| 2023-09-11 | $9.37 | $9.39 | $9.30 | $9.31 | $9.31 | 119,632 |
| 2023-09-08 | $9.46 | $9.46 | $9.37 | $9.37 | $9.37 | 67,340 |
| 2023-09-07 | $9.53 | $9.53 | $9.45 | $9.46 | $9.42 | 74,043 |
| 2023-09-06 | $9.56 | $9.56 | $9.48 | $9.48 | $9.44 | 72,065 |
| 2023-09-05 | $9.57 | $9.57 | $9.50 | $9.53 | $9.49 | 79,977 |
| 2023-09-01 | $9.57 | $9.57 | $9.51 | $9.56 | $9.56 | 65,848 |
| 2023-08-31 | $9.56 | $9.60 | $9.52 | $9.56 | $9.56 | 107,427 |
| 2023-08-30 | $9.60 | $9.64 | $9.53 | $9.54 | $9.54 | 192,196 |
| 2023-08-29 | $9.57 | $9.63 | $9.52 | $9.60 | $9.60 | 92,952 |
| 2023-08-28 | $9.58 | $9.60 | $9.52 | $9.57 | $9.57 | 91,018 |
| 2023-08-25 | $9.57 | $9.57 | $9.54 | $9.55 | $9.55 | 69,551 |
| 2023-08-24 | $9.66 | $9.66 | $9.55 | $9.59 | $9.59 | 82,481 |
| 2023-08-23 | $9.69 | $9.72 | $9.64 | $9.67 | $9.67 | 58,405 |
| 2023-08-22 | $9.72 | $9.73 | $9.63 | $9.66 | $9.66 | 57,124 |
| 2023-08-21 | $9.73 | $9.75 | $9.66 | $9.68 | $9.68 | 58,683 |
| 2023-08-18 | $9.75 | $9.80 | $9.71 | $9.73 | $9.73 | 92,004 |
| 2023-08-17 | $9.70 | $9.70 | $9.64 | $9.70 | $9.70 | 75,389 |
| 2023-08-16 | $9.76 | $9.78 | $9.66 | $9.66 | $9.66 | 65,398 |
| 2023-08-15 | $9.80 | $9.80 | $9.71 | $9.73 | $9.73 | 57,578 |
| 2023-08-14 | $9.74 | $9.77 | $9.71 | $9.77 | $9.77 | 77,406 |
| 2023-08-11 | $9.79 | $9.79 | $9.71 | $9.71 | $9.71 | 156,370 |
| 2023-08-10 | $9.86 | $9.88 | $9.73 | $9.73 | $9.73 | 129,242 |
| 2023-08-09 | $9.81 | $9.87 | $9.81 | $9.87 | $9.83 | 42,326 |
| 2023-08-08 | $9.81 | $9.83 | $9.79 | $9.80 | $9.80 | 56,397 |
| 2023-08-07 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 108,523 |
| 2023-08-04 | $9.82 | $9.85 | $9.79 | $9.81 | $9.81 | 64,711 |
| 2023-08-03 | $9.86 | $9.86 | $9.76 | $9.76 | $9.76 | 87,230 |
| 2023-08-02 | $9.93 | $9.93 | $9.86 | $9.87 | $9.87 | 87,230 |
| 2023-08-01 | $9.96 | $10.00 | $9.88 | $9.93 | $9.93 | 115,062 |
| 2023-07-31 | $9.96 | $10.00 | $9.94 | $9.96 | $9.96 | 90,342 |
| 2023-07-28 | $9.97 | $9.99 | $9.92 | $9.96 | $9.96 | 86,468 |
| 2023-07-27 | $9.96 | $9.99 | $9.89 | $9.89 | $9.89 | 158,373 |
| 2023-07-26 | $9.98 | $10.03 | $9.96 | $9.98 | $9.98 | 65,260 |
| 2023-07-25 | $10.00 | $10.03 | $9.96 | $10.02 | $10.02 | 73,547 |
| 2023-07-24 | $10.01 | $10.05 | $9.98 | $10.04 | $10.04 | 114,724 |
| 2023-07-21 | $10.01 | $10.06 | $9.99 | $10.03 | $10.03 | 87,067 |
| 2023-07-20 | $10.02 | $10.06 | $9.95 | $9.99 | $9.99 | 105,136 |
| 2023-07-19 | $10.07 | $10.09 | $10.00 | $10.09 | $10.09 | 82,471 |
| 2023-07-18 | $10.03 | $10.10 | $10.01 | $10.03 | $10.03 | 43,482 |
| 2023-07-17 | $10.03 | $10.06 | $9.98 | $10.00 | $10.00 | 70,469 |
| 2023-07-14 | $10.13 | $10.14 | $9.98 | $10.03 | $10.03 | 63,304 |
| 2023-07-13 | $10.08 | $10.16 | $10.05 | $10.13 | $10.13 | 58,945 |
| 2023-07-12 | $10.00 | $10.11 | $9.95 | $10.07 | $10.07 | 119,962 |
| 2023-07-11 | $10.05 | $10.08 | $9.97 | $10.00 | $9.96 | 119,962 |
| 2023-07-10 | $10.05 | $10.11 | $10.03 | $10.08 | $10.04 | 74,529 |
| 2023-07-07 | $9.98 | $10.08 | $9.98 | $10.05 | $10.01 | 89,853 |
| 2023-07-06 | $9.97 | $9.99 | $9.90 | $9.99 | $9.99 | 100,053 |
| 2023-07-05 | $10.10 | $10.20 | $10.02 | $10.05 | $10.05 | 91,667 |
| 2023-07-03 | $10.00 | $10.15 | $9.97 | $10.10 | $10.10 | 66,215 |
| 2023-06-30 | $9.98 | $10.06 | $9.94 | $9.95 | $9.95 | 70,413 |
| 2023-06-29 | $10.12 | $10.12 | $9.95 | $9.95 | $9.95 | 145,347 |
| 2023-06-28 | $9.99 | $10.24 | $9.95 | $10.18 | $10.18 | 204,015 |
| 2023-06-27 | $9.96 | $10.02 | $9.94 | $9.94 | $9.94 | 146,342 |
| 2023-06-26 | $9.88 | $10.02 | $9.86 | $9.96 | $9.96 | 173,338 |
| 2023-06-23 | $9.86 | $9.92 | $9.85 | $9.86 | $9.86 | 69,840 |
| 2023-06-22 | $9.84 | $9.84 | $9.78 | $9.83 | $9.83 | 63,182 |
| 2023-06-21 | $9.77 | $9.85 | $9.75 | $9.83 | $9.83 | 72,018 |
| 2023-06-20 | $9.74 | $9.83 | $9.71 | $9.78 | $9.78 | 179,875 |
| 2023-06-16 | $9.85 | $9.87 | $9.73 | $9.74 | $9.74 | 152,060 |
| 2023-06-15 | $9.96 | $10.00 | $9.83 | $9.84 | $9.84 | 201,808 |
| 2023-06-14 | $9.81 | $9.97 | $9.81 | $9.95 | $9.95 | 106,342 |
| 2023-06-13 | $9.88 | $9.89 | $9.83 | $9.83 | $9.83 | 62,654 |
| 2023-06-12 | $9.87 | $9.88 | $9.81 | $9.88 | $9.88 | 130,288 |
| 2023-06-09 | $10.02 | $10.03 | $9.85 | $9.88 | $9.88 | 64,479 |
| 2023-06-08 | $10.00 | $10.06 | $9.94 | $10.04 | $10.00 | 52,394 |
| 2023-06-07 | $10.04 | $10.04 | $9.94 | $9.98 | $9.94 | 48,093 |
| 2023-06-06 | $9.99 | $10.01 | $9.89 | $10.00 | $9.96 | 53,185 |
| 2023-06-05 | $9.80 | $9.99 | $9.80 | $9.99 | $9.95 | 81,500 |
| 2023-06-02 | $9.83 | $9.92 | $9.77 | $9.81 | $9.81 | 137,137 |
| 2023-06-01 | $9.82 | $9.88 | $9.79 | $9.84 | $9.84 | 59,082 |
| 2023-05-31 | $9.77 | $9.83 | $9.76 | $9.81 | $9.81 | 73,251 |
| 2023-05-30 | $9.73 | $9.78 | $9.70 | $9.76 | $9.76 | 71,407 |
| 2023-05-26 | $9.69 | $9.76 | $9.69 | $9.70 | $9.70 | 74,451 |
| 2023-05-25 | $9.79 | $9.82 | $9.68 | $9.71 | $9.71 | 121,724 |
| 2023-05-24 | $9.83 | $9.88 | $9.80 | $9.80 | $9.80 | 96,956 |
| 2023-05-23 | $9.87 | $9.88 | $9.80 | $9.84 | $9.84 | 128,814 |
| 2023-05-22 | $9.94 | $9.95 | $9.84 | $9.89 | $9.89 | 97,569 |
| 2023-05-19 | $9.90 | $9.98 | $9.90 | $9.95 | $9.95 | 53,235 |
| 2023-05-18 | $9.98 | $9.99 | $9.92 | $9.94 | $9.94 | 106,163 |
| 2023-05-17 | $9.97 | $10.03 | $9.89 | $9.99 | $9.99 | 66,228 |
| 2023-05-16 | $9.96 | $10.02 | $9.92 | $10.00 | $10.00 | 33,312 |
| 2023-05-15 | $10.02 | $10.02 | $9.92 | $9.93 | $9.93 | 70,066 |
| 2023-05-12 | $9.98 | $10.01 | $9.96 | $9.97 | $9.97 | 34,764 |
| 2023-05-11 | $10.08 | $10.08 | $9.93 | $9.98 | $9.98 | 37,011 |
| 2023-05-10 | $10.09 | $10.11 | $10.01 | $10.05 | $10.05 | 84,913 |
| 2023-05-09 | $10.07 | $10.13 | $10.03 | $10.07 | $10.03 | 90,096 |
| 2023-05-08 | $10.12 | $10.14 | $10.05 | $10.08 | $10.04 | 46,909 |
| 2023-05-05 | $10.05 | $10.17 | $10.05 | $10.11 | $10.11 | 48,966 |
| 2023-05-04 | $9.97 | $10.13 | $9.96 | $10.04 | $10.04 | 73,843 |
| 2023-05-03 | $9.99 | $10.02 | $9.96 | $10.00 | $10.00 | 94,772 |
| 2023-05-02 | $10.07 | $10.09 | $9.99 | $10.04 | $10.04 | 61,400 |
| 2023-05-01 | $10.15 | $10.16 | $10.02 | $10.07 | $10.07 | 51,594 |
| 2023-04-28 | $10.10 | $10.26 | $10.10 | $10.20 | $10.20 | 66,617 |
| 2023-04-27 | $10.11 | $10.18 | $10.08 | $10.13 | $10.13 | 68,027 |
| 2023-04-26 | $10.01 | $10.17 | $10.01 | $10.11 | $10.11 | 87,280 |
| 2023-04-25 | $9.99 | $10.10 | $9.97 | $10.01 | $10.01 | 84,898 |
| 2023-04-24 | $9.96 | $10.03 | $9.89 | $10.01 | $10.01 | 87,549 |
| 2023-04-21 | $9.96 | $10.00 | $9.94 | $9.96 | $9.96 | 71,961 |
| 2023-04-20 | $9.87 | $10.01 | $9.87 | $9.99 | $9.99 | 96,732 |
| 2023-04-19 | $9.89 | $9.90 | $9.83 | $9.90 | $9.90 | 136,130 |
| 2023-04-18 | $10.03 | $10.04 | $9.91 | $9.92 | $9.92 | 172,272 |
| 2023-04-17 | $10.07 | $10.10 | $10.03 | $10.05 | $10.05 | 93,457 |
| 2023-04-14 | $10.20 | $10.20 | $10.05 | $10.07 | $10.07 | 84,039 |
| 2023-04-13 | $10.17 | $10.20 | $10.15 | $10.15 | $10.15 | 54,435 |
| 2023-04-12 | $10.20 | $10.21 | $10.16 | $10.19 | $10.19 | 58,987 |
| 2023-04-11 | $10.15 | $10.19 | $10.13 | $10.19 | $10.15 | 60,193 |
| 2023-04-10 | $10.19 | $10.19 | $10.11 | $10.15 | $10.11 | 62,611 |
| 2023-04-06 | $10.20 | $10.21 | $10.16 | $10.19 | $10.15 | 104,037 |
| 2023-04-05 | $10.08 | $10.20 | $10.08 | $10.19 | $10.15 | 98,193 |
| 2023-04-04 | $10.03 | $10.12 | $10.02 | $10.08 | $10.04 | 135,809 |
| 2023-04-03 | $10.12 | $10.18 | $10.01 | $10.04 | $10.00 | 69,968 |
| 2023-03-31 | $9.96 | $10.15 | $9.95 | $10.13 | $10.09 | 198,933 |
| 2023-03-30 | $9.90 | $9.95 | $9.88 | $9.95 | $9.91 | 329,086 |
| 2023-03-29 | $9.83 | $9.92 | $9.83 | $9.84 | $9.80 | 136,286 |
| 2023-03-28 | $9.84 | $9.89 | $9.82 | $9.85 | $9.81 | 163,983 |
| 2023-03-27 | $9.84 | $9.91 | $9.83 | $9.84 | $9.80 | 107,987 |
| 2023-03-24 | $9.87 | $9.91 | $9.78 | $9.82 | $9.78 | 179,192 |
| 2023-03-23 | $9.88 | $9.90 | $9.81 | $9.83 | $9.79 | 101,815 |
| 2023-03-22 | $9.90 | $9.93 | $9.83 | $9.88 | $9.84 | 85,550 |
| 2023-03-21 | $10.00 | $10.01 | $9.86 | $9.90 | $9.86 | 137,062 |
| 2023-03-20 | $10.01 | $10.02 | $9.95 | $9.97 | $9.93 | 54,216 |
| 2023-03-17 | $9.95 | $10.02 | $9.93 | $9.98 | $9.98 | 86,739 |
| 2023-03-16 | $9.91 | $10.02 | $9.91 | $9.95 | $9.95 | 125,813 |
| 2023-03-15 | $9.89 | $9.96 | $9.87 | $9.93 | $9.93 | 93,139 |
| 2023-03-14 | $9.92 | $9.99 | $9.85 | $9.89 | $9.89 | 65,767 |
| 2023-03-13 | $9.95 | $9.99 | $9.90 | $9.93 | $9.93 | 64,793 |
| 2023-03-10 | $10.09 | $10.12 | $9.98 | $9.99 | $9.99 | 98,214 |
| 2023-03-09 | $10.09 | $10.19 | $10.09 | $10.13 | $10.09 | 42,791 |
| 2023-03-08 | $9.99 | $10.12 | $9.99 | $10.11 | $10.07 | 76,087 |
| 2023-03-07 | $10.01 | $10.02 | $9.98 | $9.98 | $9.94 | 70,217 |
| 2023-03-06 | $10.10 | $10.12 | $10.01 | $10.02 | $9.98 | 74,121 |
| 2023-03-03 | $10.07 | $10.10 | $10.02 | $10.10 | $10.10 | 71,411 |
| 2023-03-02 | $10.02 | $10.02 | $9.95 | $9.99 | $9.99 | 56,546 |
| 2023-03-01 | $10.07 | $10.09 | $10.02 | $10.04 | $10.04 | 58,546 |
| 2023-02-28 | $10.09 | $10.09 | $10.00 | $10.02 | $10.02 | 52,757 |
| 2023-02-27 | $10.05 | $10.14 | $10.02 | $10.07 | $10.07 | 86,904 |
| 2023-02-24 | $10.06 | $10.13 | $10.00 | $10.00 | $10.00 | 113,661 |
| 2023-02-23 | $10.16 | $10.17 | $10.11 | $10.13 | $10.13 | 45,356 |
| 2023-02-22 | $10.07 | $10.15 | $10.07 | $10.13 | $10.13 | 75,512 |
| 2023-02-21 | $10.10 | $10.13 | $10.02 | $10.05 | $10.05 | 82,106 |
| 2023-02-17 | $10.26 | $10.26 | $10.09 | $10.10 | $10.10 | 263,298 |
| 2023-02-16 | $10.52 | $10.52 | $10.23 | $10.25 | $10.25 | 152,828 |
| 2023-02-15 | $10.60 | $10.61 | $10.50 | $10.52 | $10.52 | 58,225 |
| 2023-02-14 | $10.62 | $10.64 | $10.54 | $10.58 | $10.58 | 82,530 |
| 2023-02-13 | $10.56 | $10.64 | $10.56 | $10.63 | $10.63 | 70,526 |
| 2023-02-10 | $10.66 | $10.67 | $10.55 | $10.57 | $10.57 | 83,581 |
| 2023-02-09 | $10.71 | $10.78 | $10.70 | $10.71 | $10.67 | 80,296 |
| 2023-02-08 | $10.73 | $10.73 | $10.62 | $10.64 | $10.60 | 119,727 |
| 2023-02-07 | $10.65 | $10.80 | $10.63 | $10.72 | $10.72 | 70,986 |
| 2023-02-06 | $10.67 | $10.67 | $10.59 | $10.59 | $10.59 | 91,237 |
| 2023-02-03 | $10.73 | $10.73 | $10.59 | $10.70 | $10.70 | 138,813 |
| 2023-02-02 | $10.76 | $10.81 | $10.72 | $10.75 | $10.75 | 81,143 |
| 2023-02-01 | $10.71 | $10.73 | $10.62 | $10.69 | $10.69 | 91,254 |
| 2023-01-31 | $10.79 | $10.79 | $10.65 | $10.69 | $10.69 | 113,281 |
| 2023-01-30 | $10.79 | $10.83 | $10.69 | $10.74 | $10.74 | 98,758 |
| 2023-01-27 | $10.75 | $10.79 | $10.64 | $10.79 | $10.79 | 60,087 |
| 2023-01-26 | $10.82 | $10.82 | $10.64 | $10.76 | $10.76 | 73,980 |
| 2023-01-25 | $10.82 | $10.83 | $10.70 | $10.77 | $10.77 | 64,411 |
| 2023-01-24 | $10.76 | $10.84 | $10.63 | $10.82 | $10.82 | 148,564 |
| 2023-01-23 | $10.60 | $10.74 | $10.57 | $10.69 | $10.69 | 103,979 |
| 2023-01-20 | $10.55 | $10.59 | $10.48 | $10.58 | $10.58 | 77,640 |
| 2023-01-19 | $10.50 | $10.55 | $10.47 | $10.52 | $10.52 | 73,442 |
| 2023-01-18 | $10.47 | $10.49 | $10.39 | $10.48 | $10.48 | 83,317 |
| 2023-01-17 | $10.49 | $10.49 | $10.34 | $10.37 | $10.37 | 81,510 |
| 2023-01-13 | $10.44 | $10.50 | $10.40 | $10.45 | $10.45 | 128,072 |
| 2023-01-12 | $10.38 | $10.45 | $10.30 | $10.44 | $10.44 | 83,056 |
| 2023-01-11 | $10.47 | $10.47 | $10.40 | $10.42 | $10.38 | 43,958 |
| 2023-01-10 | $10.32 | $10.43 | $10.31 | $10.43 | $10.39 | 70,541 |
| 2023-01-09 | $10.36 | $10.40 | $10.29 | $10.33 | $10.29 | 79,729 |
| 2023-01-06 | $10.20 | $10.33 | $10.12 | $10.33 | $10.33 | 130,687 |
| 2023-01-05 | $10.12 | $10.20 | $10.06 | $10.19 | $10.19 | 179,675 |
| 2023-01-04 | $10.11 | $10.13 | $10.03 | $10.12 | $10.12 | 74,695 |
| 2023-01-03 | $10.00 | $10.04 | $9.93 | $10.00 | $10.00 | 109,889 |
| 2022-12-30 | $9.90 | $10.01 | $9.84 | $9.87 | $9.87 | 392,944 |
| 2022-12-29 | $9.84 | $10.00 | $9.84 | $9.96 | $9.96 | 220,677 |
| 2022-12-28 | $9.78 | $9.87 | $9.71 | $9.81 | $9.81 | 280,146 |
| 2022-12-27 | $9.82 | $9.87 | $9.78 | $9.78 | $9.78 | 252,301 |
| 2022-12-23 | $9.97 | $9.97 | $9.84 | $9.89 | $9.89 | 172,220 |
| 2022-12-22 | $10.03 | $10.03 | $9.87 | $9.94 | $9.94 | 151,645 |
| 2022-12-21 | $10.02 | $10.02 | $9.89 | $9.97 | $9.97 | 181,693 |
| 2022-12-20 | $10.00 | $10.08 | $9.87 | $9.97 | $9.97 | 184,174 |
| 2022-12-19 | $10.01 | $10.06 | $9.94 | $10.02 | $10.02 | 154,109 |
| 2022-12-16 | $10.05 | $10.05 | $9.93 | $9.99 | $9.99 | 151,895 |
| 2022-12-15 | $10.12 | $10.15 | $10.01 | $10.03 | $10.03 | 178,907 |
| 2022-12-14 | $10.16 | $10.18 | $10.05 | $10.09 | $10.09 | 158,843 |
| 2022-12-13 | $10.20 | $10.24 | $10.08 | $10.11 | $10.11 | 199,166 |
| 2022-12-12 | $10.14 | $10.20 | $10.01 | $10.05 | $10.05 | 262,411 |
| 2022-12-09 | $10.16 | $10.18 | $10.08 | $10.08 | $10.08 | 99,020 |
| 2022-12-08 | $10.26 | $10.33 | $10.16 | $10.22 | $10.18 | 145,206 |
| 2022-12-07 | $10.20 | $10.47 | $10.20 | $10.28 | $10.24 | 192,784 |
| 2022-12-06 | $10.20 | $10.32 | $10.19 | $10.20 | $10.16 | 108,478 |
| 2022-12-05 | $10.14 | $10.22 | $10.13 | $10.19 | $10.15 | 171,645 |
| 2022-12-02 | $10.24 | $10.32 | $10.14 | $10.19 | $10.15 | 202,605 |
| 2022-12-01 | $10.28 | $10.37 | $10.23 | $10.26 | $10.22 | 179,620 |
| 2022-11-30 | $10.16 | $10.25 | $10.12 | $10.25 | $10.21 | 157,935 |
| 2022-11-29 | $10.16 | $10.16 | $10.07 | $10.14 | $10.10 | 386,745 |
| 2022-11-28 | $10.15 | $10.29 | $10.14 | $10.16 | $10.12 | 345,409 |
| 2022-11-25 | $10.20 | $10.26 | $10.20 | $10.22 | $10.22 | 51,689 |
| 2022-11-23 | $10.23 | $10.25 | $10.17 | $10.22 | $10.22 | 106,421 |
| 2022-11-22 | $10.06 | $10.22 | $10.01 | $10.21 | $10.21 | 223,908 |
| 2022-11-21 | $9.95 | $10.08 | $9.95 | $9.99 | $9.99 | 315,885 |
| 2022-11-18 | $9.99 | $9.99 | $9.84 | $9.95 | $9.95 | 299,068 |
| 2022-11-17 | $9.86 | $9.96 | $9.80 | $9.87 | $9.87 | 195,726 |
| 2022-11-16 | $9.81 | $9.97 | $9.76 | $9.90 | $9.90 | 140,911 |
| 2022-11-15 | $9.63 | $9.81 | $9.62 | $9.76 | $9.76 | 395,758 |
| 2022-11-14 | $9.65 | $9.67 | $9.56 | $9.56 | $9.56 | 91,762 |
| 2022-11-11 | $9.67 | $9.77 | $9.62 | $9.66 | $9.66 | 303,818 |
| 2022-11-10 | $9.56 | $9.66 | $9.52 | $9.66 | $9.66 | 138,376 |
| 2022-11-09 | $9.42 | $9.48 | $9.37 | $9.37 | $9.37 | 102,663 |
| 2022-11-08 | $9.62 | $9.62 | $9.46 | $9.49 | $9.45 | 176,488 |
| 2022-11-07 | $9.57 | $9.71 | $9.50 | $9.52 | $9.48 | 222,244 |
| 2022-11-04 | $9.58 | $9.68 | $9.47 | $9.53 | $9.49 | 244,723 |
| 2022-11-03 | $9.42 | $9.64 | $9.40 | $9.53 | $9.49 | 193,051 |
| 2022-11-02 | $9.55 | $9.57 | $9.38 | $9.49 | $9.45 | 169,257 |
| 2022-11-01 | $9.59 | $9.60 | $9.51 | $9.52 | $9.48 | 108,509 |
| 2022-10-31 | $9.40 | $9.63 | $9.40 | $9.54 | $9.50 | 142,271 |
| 2022-10-28 | $9.48 | $9.48 | $9.37 | $9.46 | $9.42 | 250,066 |
| 2022-10-27 | $9.44 | $9.47 | $9.34 | $9.39 | $9.35 | 96,164 |
| 2022-10-26 | $9.47 | $9.53 | $9.44 | $9.49 | $9.45 | 225,021 |
| 2022-10-25 | $9.46 | $9.50 | $9.39 | $9.40 | $9.36 | 98,193 |
| 2022-10-24 | $9.54 | $9.67 | $9.44 | $9.45 | $9.41 | 173,797 |
| 2022-10-21 | $9.59 | $9.61 | $9.53 | $9.56 | $9.52 | 108,909 |
| 2022-10-20 | $9.68 | $9.72 | $9.59 | $9.65 | $9.61 | 119,528 |
| 2022-10-19 | $9.63 | $9.70 | $9.57 | $9.65 | $9.61 | 159,869 |
| 2022-10-18 | $9.65 | $9.72 | $9.63 | $9.63 | $9.59 | 145,519 |
| 2022-10-17 | $9.72 | $9.73 | $9.63 | $9.65 | $9.61 | 116,040 |
| 2022-10-14 | $9.75 | $9.75 | $9.65 | $9.65 | $9.61 | 89,055 |
| 2022-10-13 | $9.68 | $9.77 | $9.65 | $9.69 | $9.69 | 64,788 |
| 2022-10-12 | $9.75 | $9.82 | $9.75 | $9.78 | $9.78 | 61,201 |
| 2022-10-11 | $9.89 | $9.92 | $9.77 | $9.81 | $9.77 | 90,903 |
| 2022-10-10 | $9.95 | $9.95 | $9.81 | $9.84 | $9.79 | 64,913 |
| 2022-10-07 | $9.98 | $9.99 | $9.91 | $9.94 | $9.90 | 89,266 |
| 2022-10-06 | $9.91 | $9.95 | $9.89 | $9.94 | $9.90 | 126,795 |
| 2022-10-05 | $9.91 | $9.91 | $9.82 | $9.87 | $9.83 | 143,819 |
| 2022-10-04 | $9.91 | $9.98 | $9.88 | $9.91 | $9.87 | 74,589 |
| 2022-10-03 | $9.77 | $9.89 | $9.76 | $9.83 | $9.79 | 181,215 |
| 2022-09-30 | $9.75 | $9.85 | $9.72 | $9.77 | $9.77 | 138,793 |
| 2022-09-29 | $9.92 | $9.95 | $9.70 | $9.77 | $9.77 | 190,718 |
| 2022-09-28 | $9.91 | $10.01 | $9.89 | $9.92 | $9.92 | 84,637 |
| 2022-09-27 | $9.92 | $9.94 | $9.85 | $9.89 | $9.89 | 100,525 |
| 2022-09-26 | $9.92 | $10.02 | $9.86 | $9.92 | $9.92 | 195,158 |
| 2022-09-23 | $10.14 | $10.14 | $9.95 | $9.98 | $9.98 | 79,972 |
| 2022-09-22 | $10.29 | $10.29 | $10.02 | $10.14 | $10.14 | 137,660 |
| 2022-09-21 | $10.25 | $10.34 | $10.23 | $10.23 | $10.23 | 75,819 |
| 2022-09-20 | $10.29 | $10.35 | $10.21 | $10.30 | $10.30 | 94,948 |
| 2022-09-19 | $10.47 | $10.47 | $10.29 | $10.35 | $10.35 | 124,320 |
| 2022-09-16 | $10.59 | $10.59 | $10.34 | $10.42 | $10.42 | 124,666 |
| 2022-09-15 | $10.59 | $10.60 | $10.51 | $10.56 | $10.56 | 57,220 |
| 2022-09-14 | $10.62 | $10.63 | $10.54 | $10.59 | $10.59 | 49,145 |
| 2022-09-13 | $10.50 | $10.63 | $10.50 | $10.57 | $10.57 | 106,561 |
| 2022-09-12 | $10.89 | $10.89 | $10.69 | $10.69 | $10.69 | 78,781 |
| 2022-09-09 | $10.77 | $10.85 | $10.71 | $10.76 | $10.76 | 48,848 |
| 2022-09-08 | $10.79 | $10.90 | $10.78 | $10.81 | $10.76 | 35,370 |
| 2022-09-07 | $10.77 | $10.83 | $10.71 | $10.81 | $10.76 | 65,524 |
| 2022-09-06 | $10.85 | $10.88 | $10.75 | $10.80 | $10.80 | 55,443 |
| 2022-09-02 | $10.94 | $10.94 | $10.84 | $10.86 | $10.86 | 76,957 |
| 2022-09-01 | $11.00 | $11.02 | $10.79 | $10.84 | $10.84 | 112,174 |
| 2022-08-31 | $11.08 | $11.13 | $11.00 | $11.03 | $11.03 | 52,920 |
| 2022-08-30 | $11.25 | $11.31 | $11.05 | $11.09 | $11.09 | 93,122 |
| 2022-08-29 | $11.51 | $11.51 | $11.26 | $11.29 | $11.29 | 52,430 |
| 2022-08-26 | $11.61 | $11.63 | $11.48 | $11.51 | $11.51 | 31,693 |
| 2022-08-25 | $11.61 | $11.64 | $11.53 | $11.63 | $11.63 | 37,023 |
| 2022-08-24 | $11.63 | $11.72 | $11.46 | $11.52 | $11.52 | 73,829 |
| 2022-08-23 | $11.55 | $11.62 | $11.45 | $11.50 | $11.50 | 68,493 |
| 2022-08-22 | $11.50 | $11.58 | $11.41 | $11.55 | $11.55 | 41,687 |
| 2022-08-19 | $11.69 | $11.69 | $11.30 | $11.54 | $11.54 | 107,365 |
| 2022-08-18 | $11.78 | $11.79 | $11.59 | $11.72 | $11.72 | 161,737 |
| 2022-08-17 | $11.84 | $11.85 | $11.71 | $11.71 | $11.71 | 38,527 |
| 2022-08-16 | $11.86 | $11.90 | $11.81 | $11.88 | $11.88 | 76,863 |
| 2022-08-15 | $11.84 | $11.92 | $11.84 | $11.85 | $11.85 | 74,493 |
| 2022-08-12 | $11.92 | $11.94 | $11.84 | $11.90 | $11.90 | 32,874 |
| 2022-08-11 | $11.93 | $11.98 | $11.85 | $11.89 | $11.89 | 72,412 |
| 2022-08-10 | $11.92 | $11.96 | $11.82 | $11.89 | $11.89 | 106,530 |
| 2022-08-09 | $11.97 | $11.98 | $11.85 | $11.86 | $11.81 | 75,692 |
| 2022-08-08 | $11.96 | $12.02 | $11.91 | $11.93 | $11.88 | 114,519 |
| 2022-08-05 | $11.95 | $11.95 | $11.80 | $11.91 | $11.86 | 70,344 |
| 2022-08-04 | $11.95 | $12.01 | $11.90 | $12.00 | $11.95 | 115,554 |
| 2022-08-03 | $11.86 | $11.92 | $11.82 | $11.88 | $11.83 | 55,895 |
| 2022-08-02 | $11.71 | $11.87 | $11.68 | $11.78 | $11.73 | 79,487 |
| 2022-08-01 | $11.72 | $11.79 | $11.68 | $11.71 | $11.66 | 78,871 |
| 2022-07-29 | $11.65 | $11.82 | $11.65 | $11.70 | $11.65 | 71,031 |
| 2022-07-28 | $11.46 | $11.70 | $11.44 | $11.68 | $11.63 | 86,815 |
| 2022-07-27 | $11.46 | $11.57 | $11.43 | $11.45 | $11.40 | 93,063 |
| 2022-07-26 | $11.48 | $11.54 | $11.44 | $11.52 | $11.47 | 72,392 |
| 2022-07-25 | $11.44 | $11.45 | $11.35 | $11.42 | $11.37 | 46,232 |
| 2022-07-22 | $11.41 | $11.49 | $11.36 | $11.45 | $11.40 | 48,848 |
| 2022-07-21 | $11.45 | $11.45 | $11.37 | $11.38 | $11.33 | 51,798 |
| 2022-07-20 | $11.54 | $11.54 | $11.39 | $11.40 | $11.35 | 89,018 |
| 2022-07-19 | $11.43 | $11.52 | $11.39 | $11.49 | $11.44 | 44,774 |
| 2022-07-18 | $11.32 | $11.57 | $11.29 | $11.39 | $11.34 | 171,954 |
| 2022-07-15 | $11.29 | $11.38 | $11.25 | $11.35 | $11.30 | 66,492 |
| 2022-07-14 | $11.19 | $11.28 | $11.10 | $11.22 | $11.18 | 101,692 |
| 2022-07-13 | $11.25 | $11.29 | $11.18 | $11.19 | $11.15 | 80,852 |
| 2022-07-12 | $11.21 | $11.41 | $11.20 | $11.32 | $11.27 | 122,716 |
| 2022-07-11 | $11.10 | $11.28 | $11.03 | $11.22 | $11.18 | 128,278 |
| 2022-07-08 | $11.24 | $11.42 | $11.03 | $11.05 | $11.01 | 150,164 |
| 2022-07-07 | $11.39 | $11.39 | $11.12 | $11.30 | $11.21 | 102,681 |
| 2022-07-06 | $11.12 | $11.42 | $11.10 | $11.35 | $11.26 | 163,896 |
| 2022-07-05 | $10.96 | $11.11 | $10.86 | $11.08 | $10.99 | 149,770 |
| 2022-07-01 | $10.96 | $11.12 | $10.86 | $10.92 | $10.83 | 148,622 |
| 2022-06-30 | $10.81 | $11.05 | $10.79 | $10.94 | $10.85 | 116,914 |
| 2022-06-29 | $10.70 | $10.91 | $10.69 | $10.82 | $10.73 | 89,065 |
| 2022-06-28 | $10.64 | $10.78 | $10.62 | $10.72 | $10.63 | 73,078 |
| 2022-06-27 | $10.67 | $10.71 | $10.59 | $10.62 | $10.53 | 76,050 |
| 2022-06-24 | $10.61 | $10.72 | $10.59 | $10.64 | $10.55 | 107,768 |
| 2022-06-23 | $10.57 | $10.67 | $10.55 | $10.60 | $10.51 | 117,338 |
| 2022-06-22 | $10.44 | $10.56 | $10.42 | $10.51 | $10.42 | 108,419 |
| 2022-06-21 | $10.72 | $10.72 | $10.40 | $10.43 | $10.34 | 142,118 |
| 2022-06-17 | $10.75 | $10.90 | $10.59 | $10.62 | $10.53 | 85,375 |
| 2022-06-16 | $10.78 | $10.84 | $10.70 | $10.79 | $10.70 | 139,871 |
| 2022-06-15 | $10.99 | $11.07 | $10.78 | $11.00 | $10.91 | 114,677 |
| 2022-06-14 | $11.24 | $11.24 | $10.90 | $10.94 | $10.85 | 110,167 |
| 2022-06-13 | $11.27 | $11.32 | $11.02 | $11.21 | $11.12 | 141,697 |
| 2022-06-10 | $11.26 | $11.40 | $11.19 | $11.29 | $11.20 | 149,204 |
| 2022-06-09 | $11.33 | $11.39 | $11.32 | $11.34 | $11.20 | 94,549 |
| 2022-06-08 | $11.47 | $11.47 | $11.30 | $11.33 | $11.19 | 86,315 |
| 2022-06-07 | $11.30 | $11.45 | $11.28 | $11.43 | $11.29 | 68,232 |
| 2022-06-06 | $11.38 | $11.45 | $11.28 | $11.29 | $11.15 | 113,849 |
| 2022-06-03 | $11.57 | $11.59 | $11.37 | $11.39 | $11.25 | 105,094 |
| 2022-06-02 | $11.65 | $11.71 | $11.52 | $11.59 | $11.45 | 153,108 |
| 2022-06-01 | $11.70 | $11.79 | $11.48 | $11.64 | $11.50 | 94,372 |
| 2022-05-31 | $11.76 | $11.76 | $11.52 | $11.66 | $11.51 | 94,859 |
| 2022-05-27 | $11.67 | $11.76 | $11.62 | $11.72 | $11.57 | 62,603 |
| 2022-05-26 | $11.46 | $11.65 | $11.42 | $11.60 | $11.46 | 129,199 |
| 2022-05-25 | $11.23 | $11.49 | $11.17 | $11.46 | $11.32 | 137,899 |
| 2022-05-24 | $11.07 | $11.20 | $11.02 | $11.19 | $11.05 | 88,292 |
| 2022-05-23 | $10.97 | $11.09 | $10.97 | $11.02 | $10.88 | 71,201 |
| 2022-05-20 | $10.96 | $11.03 | $10.85 | $10.96 | $10.82 | 106,023 |
| 2022-05-19 | $11.12 | $11.20 | $10.90 | $10.95 | $10.81 | 225,871 |
| 2022-05-18 | $11.08 | $11.15 | $11.00 | $11.15 | $11.01 | 93,896 |
| 2022-05-17 | $11.14 | $11.17 | $11.06 | $11.15 | $11.01 | 93,282 |
| 2022-05-16 | $11.09 | $11.16 | $11.05 | $11.11 | $10.97 | 74,255 |
| 2022-05-13 | $11.21 | $11.22 | $11.05 | $11.09 | $10.95 | 93,888 |
| 2022-05-12 | $11.47 | $11.52 | $11.17 | $11.22 | $11.08 | 168,809 |
| 2022-05-11 | $11.44 | $11.61 | $11.31 | $11.53 | $11.39 | 244,989 |
| 2022-05-10 | $11.45 | $11.53 | $11.25 | $11.52 | $11.33 | 149,241 |
| 2022-05-09 | $11.30 | $11.41 | $11.25 | $11.40 | $11.21 | 177,517 |
| 2022-05-06 | $11.24 | $11.45 | $11.19 | $11.35 | $11.16 | 229,781 |
| 2022-05-05 | $11.37 | $11.37 | $11.16 | $11.25 | $11.06 | 252,971 |
| 2022-05-04 | $11.24 | $11.46 | $11.05 | $11.45 | $11.26 | 126,952 |
| 2022-05-03 | $11.33 | $11.37 | $11.16 | $11.24 | $11.05 | 119,900 |
| 2022-05-02 | $11.31 | $11.31 | $11.15 | $11.27 | $11.08 | 97,398 |
| 2022-04-29 | $11.28 | $11.34 | $11.23 | $11.26 | $11.07 | 107,391 |
| 2022-04-28 | $11.22 | $11.48 | $11.17 | $11.41 | $11.22 | 138,699 |
| 2022-04-27 | $11.20 | $11.28 | $11.14 | $11.27 | $11.08 | 144,630 |
| 2022-04-26 | $11.16 | $11.20 | $11.04 | $11.20 | $11.02 | 120,474 |
| 2022-04-25 | $10.96 | $11.18 | $10.91 | $11.16 | $10.98 | 273,265 |
| 2022-04-22 | $11.00 | $11.11 | $10.99 | $11.07 | $10.89 | 109,408 |
| 2022-04-21 | $11.01 | $11.12 | $11.01 | $11.05 | $10.87 | 180,485 |
| 2022-04-20 | $11.02 | $11.22 | $11.02 | $11.12 | $10.94 | 196,944 |
| 2022-04-19 | $11.04 | $11.07 | $10.97 | $11.00 | $10.82 | 171,683 |
| 2022-04-18 | $11.15 | $11.15 | $11.05 | $11.10 | $10.92 | 161,965 |
| 2022-04-14 | $11.13 | $11.15 | $11.07 | $11.11 | $10.93 | 88,068 |
| 2022-04-13 | $11.20 | $11.25 | $11.15 | $11.16 | $10.98 | 105,504 |
| 2022-04-12 | $11.35 | $11.39 | $11.15 | $11.19 | $11.01 | 205,388 |
| 2022-04-11 | $11.53 | $11.62 | $11.30 | $11.33 | $11.14 | 115,539 |
| 2022-04-08 | $11.76 | $11.76 | $11.54 | $11.55 | $11.36 | 93,360 |
| 2022-04-07 | $11.75 | $11.90 | $11.73 | $11.85 | $11.61 | 146,584 |
| 2022-04-06 | $11.73 | $11.82 | $11.66 | $11.76 | $11.52 | 129,238 |
| 2022-04-05 | $11.69 | $11.88 | $11.69 | $11.79 | $11.55 | 201,946 |
| 2022-04-04 | $11.76 | $11.84 | $11.69 | $11.71 | $11.47 | 99,422 |
| 2022-04-01 | $11.78 | $11.82 | $11.71 | $11.78 | $11.54 | 87,774 |
| 2022-03-31 | $11.67 | $11.87 | $11.63 | $11.84 | $11.60 | 109,543 |
| 2022-03-30 | $11.58 | $11.77 | $11.58 | $11.65 | $11.41 | 131,305 |
| 2022-03-29 | $11.58 | $12.01 | $11.48 | $11.62 | $11.38 | 157,398 |
| 2022-03-28 | $11.80 | $11.81 | $11.50 | $11.58 | $11.34 | 245,138 |
| 2022-03-25 | $11.99 | $12.02 | $11.77 | $11.84 | $11.60 | 121,242 |
| 2022-03-24 | $12.18 | $12.20 | $12.00 | $12.01 | $11.76 | 141,303 |
| 2022-03-23 | $12.15 | $12.24 | $12.12 | $12.19 | $11.94 | 51,767 |
| 2022-03-22 | $12.12 | $12.22 | $12.06 | $12.21 | $11.96 | 109,158 |
| 2022-03-21 | $12.15 | $12.25 | $12.13 | $12.14 | $11.89 | 56,487 |
| 2022-03-18 | $12.22 | $12.38 | $12.15 | $12.20 | $11.95 | 86,041 |
| 2022-03-17 | $11.93 | $12.19 | $11.93 | $12.18 | $11.93 | 61,949 |
| 2022-03-16 | $12.00 | $12.01 | $11.92 | $12.00 | $11.75 | 61,272 |
| 2022-03-15 | $11.90 | $12.05 | $11.90 | $11.98 | $11.73 | 64,039 |
| 2022-03-14 | $12.00 | $12.07 | $11.89 | $11.93 | $11.68 | 137,710 |
| 2022-03-11 | $12.08 | $12.29 | $11.98 | $12.01 | $11.76 | 120,070 |
| 2022-03-10 | $12.32 | $12.36 | $12.08 | $12.08 | $11.83 | 117,795 |
| 2022-03-09 | $12.48 | $12.55 | $12.41 | $12.43 | $12.13 | 87,959 |
| 2022-03-08 | $12.45 | $12.53 | $12.36 | $12.45 | $12.15 | 83,424 |
| 2022-03-07 | $12.60 | $12.65 | $12.47 | $12.48 | $12.18 | 100,831 |
| 2022-03-04 | $12.71 | $12.83 | $12.65 | $12.66 | $12.35 | 47,681 |
| 2022-03-03 | $12.80 | $12.84 | $12.74 | $12.76 | $12.45 | 51,149 |
| 2022-03-02 | $12.76 | $12.80 | $12.69 | $12.79 | $12.48 | 46,509 |
| 2022-03-01 | $12.79 | $12.91 | $12.75 | $12.76 | $12.45 | 131,077 |
| 2022-02-28 | $12.62 | $12.84 | $12.56 | $12.79 | $12.48 | 192,690 |
| 2022-02-25 | $12.40 | $12.74 | $12.36 | $12.73 | $12.42 | 276,345 |
| 2022-02-24 | $12.13 | $12.40 | $12.12 | $12.40 | $12.10 | 207,866 |
| 2022-02-23 | $12.14 | $12.21 | $12.14 | $12.19 | $11.89 | 92,573 |
| 2022-02-22 | $12.26 | $12.26 | $12.15 | $12.18 | $11.88 | 105,112 |
| 2022-02-18 | $12.25 | $12.31 | $12.24 | $12.27 | $11.97 | 105,199 |
| 2022-02-17 | $12.10 | $12.31 | $12.10 | $12.24 | $11.94 | 212,268 |
| 2022-02-16 | $12.08 | $12.16 | $12.00 | $12.15 | $11.85 | 178,309 |
| 2022-02-15 | $12.05 | $12.10 | $12.02 | $12.05 | $11.76 | 152,129 |
| 2022-02-14 | $12.14 | $12.14 | $12.01 | $12.07 | $11.78 | 197,386 |
| 2022-02-11 | $12.27 | $12.30 | $12.04 | $12.14 | $11.84 | 339,055 |
| 2022-02-10 | $12.45 | $12.47 | $12.27 | $12.27 | $11.97 | 152,969 |
| 2022-02-09 | $12.62 | $12.62 | $12.51 | $12.56 | $12.21 | 92,172 |
| 2022-02-08 | $12.52 | $12.58 | $12.46 | $12.57 | $12.22 | 198,254 |
| 2022-02-07 | $12.54 | $12.65 | $12.54 | $12.56 | $12.21 | 55,077 |
| 2022-02-04 | $12.60 | $12.68 | $12.53 | $12.56 | $12.21 | 90,913 |
| 2022-02-03 | $12.64 | $12.76 | $12.63 | $12.65 | $12.29 | 105,784 |
| 2022-02-02 | $12.78 | $12.87 | $12.72 | $12.73 | $12.37 | 101,402 |
| 2022-02-01 | $12.67 | $12.79 | $12.66 | $12.75 | $12.39 | 90,848 |
| 2022-01-31 | $12.53 | $12.67 | $12.50 | $12.63 | $12.27 | 155,339 |
| 2022-01-28 | $12.61 | $12.70 | $12.59 | $12.62 | $12.26 | 91,818 |
| 2022-01-27 | $12.81 | $12.83 | $12.69 | $12.70 | $12.34 | 92,265 |
| 2022-01-26 | $12.73 | $12.89 | $12.73 | $12.76 | $12.40 | 173,108 |
| 2022-01-25 | $12.55 | $12.76 | $12.55 | $12.69 | $12.33 | 127,126 |
| 2022-01-24 | $12.65 | $12.66 | $12.50 | $12.56 | $12.21 | 130,360 |
| 2022-01-21 | $12.69 | $12.81 | $12.61 | $12.65 | $12.29 | 150,570 |
| 2022-01-20 | $12.82 | $12.95 | $12.69 | $12.69 | $12.33 | 124,192 |
| 2022-01-19 | $12.85 | $12.95 | $12.75 | $12.81 | $12.45 | 149,549 |
| 2022-01-18 | $13.06 | $13.20 | $12.85 | $12.85 | $12.49 | 189,697 |
| 2022-01-14 | $13.38 | $13.40 | $13.18 | $13.18 | $12.81 | 78,622 |
| 2022-01-13 | $13.59 | $13.60 | $13.36 | $13.37 | $12.99 | 88,732 |
| 2022-01-12 | $13.74 | $13.77 | $13.52 | $13.62 | $13.24 | 131,048 |
| 2022-01-11 | $13.83 | $13.83 | $13.66 | $13.69 | $13.26 | 89,240 |
| 2022-01-10 | $13.75 | $13.87 | $13.71 | $13.83 | $13.39 | 69,476 |
| 2022-01-07 | $13.71 | $13.80 | $13.56 | $13.76 | $13.33 | 91,477 |
| 2022-01-06 | $13.62 | $13.71 | $13.53 | $13.67 | $13.24 | 89,489 |
| 2022-01-05 | $13.82 | $13.85 | $13.60 | $13.63 | $13.20 | 136,623 |
| 2022-01-04 | $13.83 | $13.87 | $13.78 | $13.82 | $13.38 | 87,331 |
| 2022-01-03 | $13.85 | $13.88 | $13.77 | $13.83 | $13.39 | 74,522 |
| 2021-12-31 | $13.79 | $13.85 | $13.77 | $13.82 | $13.38 | 73,624 |
| 2021-12-30 | $13.75 | $13.81 | $13.75 | $13.77 | $13.34 | 61,761 |
| 2021-12-29 | $13.68 | $13.78 | $13.68 | $13.76 | $13.33 | 72,658 |
| 2021-12-28 | $13.70 | $13.77 | $13.60 | $13.68 | $13.25 | 78,644 |
| 2021-12-27 | $13.78 | $13.82 | $13.58 | $13.66 | $13.23 | 106,892 |
| 2021-12-23 | $13.98 | $13.99 | $13.67 | $13.77 | $13.34 | 129,662 |
| 2021-12-22 | $13.83 | $13.96 | $13.83 | $13.92 | $13.48 | 44,806 |
| 2021-12-21 | $14.02 | $14.02 | $13.72 | $13.78 | $13.34 | 92,614 |
| 2021-12-20 | $14.03 | $14.05 | $13.93 | $13.96 | $13.52 | 63,042 |
| 2021-12-17 | $13.97 | $14.00 | $13.90 | $13.99 | $13.55 | 129,861 |
| 2021-12-16 | $13.89 | $13.99 | $13.87 | $13.95 | $13.51 | 79,410 |
| 2021-12-15 | $13.88 | $13.88 | $13.77 | $13.87 | $13.43 | 67,814 |
| 2021-12-14 | $13.77 | $13.84 | $13.71 | $13.84 | $13.40 | 45,678 |
| 2021-12-13 | $13.77 | $13.84 | $13.64 | $13.73 | $13.30 | 138,770 |
| 2021-12-10 | $13.89 | $13.89 | $13.73 | $13.75 | $13.32 | 125,449 |
| 2021-12-09 | $13.92 | $14.03 | $13.90 | $13.94 | $13.45 | 62,852 |
| 2021-12-08 | $13.85 | $13.95 | $13.84 | $13.88 | $13.40 | 35,257 |
| 2021-12-07 | $13.66 | $13.98 | $13.60 | $13.88 | $13.40 | 99,514 |
| 2021-12-06 | $13.63 | $13.63 | $13.46 | $13.60 | $13.12 | 78,627 |
| 2021-12-03 | $13.63 | $13.64 | $13.55 | $13.60 | $13.12 | 40,409 |
| 2021-12-02 | $13.58 | $13.61 | $13.50 | $13.61 | $13.13 | 91,927 |
| 2021-12-01 | $13.71 | $13.72 | $13.53 | $13.55 | $13.08 | 68,790 |
| 2021-11-30 | $13.68 | $13.70 | $13.63 | $13.70 | $13.22 | 51,215 |
| 2021-11-29 | $13.55 | $13.66 | $13.53 | $13.63 | $13.15 | 88,088 |
| 2021-11-26 | $13.52 | $13.63 | $13.51 | $13.56 | $13.09 | 53,233 |
| 2021-11-24 | $13.69 | $13.69 | $13.56 | $13.64 | $13.16 | 38,016 |
| 2021-11-23 | $13.73 | $13.74 | $13.64 | $13.66 | $13.18 | 48,180 |
| 2021-11-22 | $13.73 | $13.73 | $13.66 | $13.73 | $13.25 | 34,408 |
| 2021-11-19 | $13.72 | $13.75 | $13.63 | $13.68 | $13.20 | 35,727 |
| 2021-11-18 | $13.70 | $13.73 | $13.63 | $13.69 | $13.21 | 65,978 |
| 2021-11-17 | $13.67 | $13.70 | $13.61 | $13.69 | $13.21 | 79,420 |
| 2021-11-16 | $13.66 | $13.70 | $13.63 | $13.65 | $13.17 | 96,572 |
| 2021-11-15 | $13.66 | $13.73 | $13.63 | $13.65 | $13.17 | 87,423 |
| 2021-11-12 | $13.70 | $13.72 | $13.61 | $13.65 | $13.17 | 88,608 |
| 2021-11-11 | $13.69 | $13.72 | $13.64 | $13.70 | $13.22 | 63,610 |
| 2021-11-10 | $13.81 | $13.82 | $13.62 | $13.67 | $13.19 | 95,384 |
| 2021-11-09 | $13.82 | $13.95 | $13.78 | $13.86 | $13.33 | 58,933 |
| 2021-11-08 | $13.85 | $14.01 | $13.75 | $13.76 | $13.23 | 122,614 |
| 2021-11-05 | $13.71 | $13.84 | $13.64 | $13.78 | $13.25 | 95,888 |
| 2021-11-04 | $13.67 | $13.76 | $13.62 | $13.62 | $13.10 | 89,614 |
| 2021-11-03 | $13.71 | $13.79 | $13.69 | $13.69 | $13.17 | 60,272 |
| 2021-11-02 | $13.64 | $13.84 | $13.64 | $13.70 | $13.18 | 82,787 |
| 2021-11-01 | $13.58 | $13.69 | $13.56 | $13.66 | $13.14 | 105,492 |
| 2021-10-29 | $13.47 | $13.57 | $13.44 | $13.56 | $13.04 | 43,456 |
| 2021-10-28 | $13.46 | $13.48 | $13.39 | $13.48 | $12.96 | 79,607 |
| 2021-10-27 | $13.48 | $13.56 | $13.45 | $13.47 | $12.95 | 76,962 |
| 2021-10-26 | $13.61 | $13.61 | $13.45 | $13.48 | $12.96 | 110,267 |
| 2021-10-25 | $13.73 | $13.77 | $13.59 | $13.62 | $13.10 | 109,001 |
| 2021-10-22 | $13.83 | $13.84 | $13.73 | $13.73 | $13.20 | 68,442 |
| 2021-10-21 | $13.87 | $13.91 | $13.77 | $13.79 | $13.26 | 58,524 |
| 2021-10-20 | $13.88 | $13.94 | $13.81 | $13.92 | $13.39 | 49,612 |
| 2021-10-19 | $13.85 | $13.89 | $13.77 | $13.87 | $13.34 | 67,765 |
| 2021-10-18 | $13.81 | $13.86 | $13.78 | $13.86 | $13.33 | 35,438 |
| 2021-10-15 | $13.81 | $13.86 | $13.78 | $13.84 | $13.31 | 56,566 |
| 2021-10-14 | $13.80 | $13.89 | $13.78 | $13.79 | $13.26 | 50,253 |
| 2021-10-13 | $13.80 | $13.83 | $13.75 | $13.79 | $13.26 | 58,512 |
| 2021-10-12 | $13.76 | $13.80 | $13.73 | $13.75 | $13.22 | 51,800 |
| 2021-10-11 | $13.81 | $13.85 | $13.72 | $13.76 | $13.23 | 33,397 |
| 2021-10-08 | $13.81 | $13.86 | $13.72 | $13.72 | $13.19 | 36,134 |
| 2021-10-07 | $13.82 | $13.94 | $13.82 | $13.87 | $13.29 | 56,572 |
| 2021-10-06 | $13.76 | $13.95 | $13.76 | $13.81 | $13.24 | 60,783 |
| 2021-10-05 | $13.82 | $13.85 | $13.74 | $13.76 | $13.19 | 90,565 |
| 2021-10-04 | $13.95 | $13.95 | $13.85 | $13.86 | $13.28 | 33,668 |
| 2021-10-01 | $13.95 | $13.99 | $13.87 | $13.93 | $13.35 | 80,449 |
| 2021-09-30 | $14.04 | $14.09 | $13.83 | $13.83 | $13.25 | 96,410 |
| 2021-09-29 | $14.00 | $14.08 | $14.00 | $14.02 | $13.44 | 102,099 |
| 2021-09-28 | $14.05 | $14.08 | $13.95 | $13.98 | $13.40 | 58,269 |
| 2021-09-27 | $14.15 | $14.17 | $14.05 | $14.07 | $13.48 | 65,170 |
| 2021-09-24 | $14.20 | $14.24 | $14.12 | $14.15 | $13.56 | 49,201 |
| 2021-09-23 | $14.30 | $14.30 | $14.21 | $14.21 | $13.62 | 74,062 |
| 2021-09-22 | $14.31 | $14.32 | $14.25 | $14.28 | $13.69 | 69,430 |
| 2021-09-21 | $14.28 | $14.30 | $14.27 | $14.30 | $13.70 | 55,289 |
| 2021-09-20 | $14.19 | $14.22 | $14.05 | $14.21 | $13.62 | 92,931 |
| 2021-09-17 | $14.22 | $14.22 | $14.14 | $14.21 | $13.62 | 53,460 |
| 2021-09-16 | $14.21 | $14.21 | $14.13 | $14.21 | $13.62 | 139,620 |
| 2021-09-15 | $14.13 | $14.19 | $14.08 | $14.17 | $13.58 | 78,294 |
| 2021-09-14 | $14.03 | $14.10 | $14.03 | $14.07 | $13.48 | 64,693 |
| 2021-09-13 | $14.06 | $14.10 | $14.00 | $14.00 | $13.42 | 85,199 |
| 2021-09-10 | $14.11 | $14.11 | $14.04 | $14.07 | $13.48 | 76,139 |
| 2021-09-09 | $14.15 | $14.17 | $14.10 | $14.13 | $13.50 | 98,516 |
| 2021-09-08 | $14.13 | $14.18 | $14.06 | $14.08 | $13.45 | 89,365 |
| 2021-09-07 | $14.20 | $14.24 | $14.07 | $14.08 | $13.45 | 56,387 |
| 2021-09-03 | $14.32 | $14.33 | $14.15 | $14.20 | $13.56 | 59,064 |
| 2021-09-02 | $14.27 | $14.33 | $14.24 | $14.32 | $13.68 | 95,207 |
| 2021-09-01 | $14.34 | $14.34 | $14.21 | $14.25 | $13.61 | 81,869 |
| 2021-08-31 | $14.31 | $14.31 | $14.23 | $14.31 | $13.67 | 54,187 |
| 2021-08-30 | $14.33 | $14.34 | $14.25 | $14.26 | $13.62 | 47,818 |
| 2021-08-27 | $14.33 | $14.33 | $14.31 | $14.32 | $13.68 | 72,375 |
| 2021-08-26 | $14.32 | $14.33 | $14.30 | $14.32 | $13.68 | 122,644 |
| 2021-08-25 | $14.35 | $14.35 | $14.25 | $14.29 | $13.65 | 59,886 |
| 2021-08-24 | $14.35 | $14.35 | $14.29 | $14.34 | $13.70 | 81,072 |
| 2021-08-23 | $14.31 | $14.31 | $14.28 | $14.30 | $13.66 | 55,062 |
| 2021-08-20 | $14.31 | $14.31 | $14.29 | $14.31 | $13.67 | 55,154 |
| 2021-08-19 | $14.27 | $14.30 | $14.24 | $14.29 | $13.65 | 78,358 |
| 2021-08-18 | $14.30 | $14.30 | $14.21 | $14.27 | $13.63 | 33,722 |
| 2021-08-17 | $14.29 | $14.29 | $14.24 | $14.27 | $13.63 | 43,047 |
| 2021-08-16 | $14.30 | $14.30 | $14.25 | $14.28 | $13.64 | 33,264 |
| 2021-08-13 | $14.27 | $14.28 | $14.25 | $14.28 | $13.64 | 25,847 |
| 2021-08-12 | $14.27 | $14.28 | $14.17 | $14.27 | $13.63 | 77,229 |
| 2021-08-11 | $14.36 | $14.36 | $14.22 | $14.28 | $13.64 | 117,616 |
| 2021-08-10 | $14.33 | $14.33 | $14.25 | $14.33 | $13.64 | 49,940 |
| 2021-08-09 | $14.21 | $14.28 | $14.20 | $14.24 | $13.56 | 46,653 |
| 2021-08-06 | $14.21 | $14.27 | $14.18 | $14.23 | $13.55 | 61,216 |
| 2021-08-05 | $14.30 | $14.34 | $14.21 | $14.23 | $13.55 | 65,253 |
| 2021-08-04 | $14.38 | $14.40 | $14.27 | $14.35 | $13.66 | 57,625 |
| 2021-08-03 | $14.38 | $14.39 | $14.34 | $14.38 | $13.69 | 50,448 |
| 2021-08-02 | $14.37 | $14.38 | $14.33 | $14.38 | $13.69 | 48,584 |
| 2021-07-30 | $14.31 | $14.36 | $14.28 | $14.29 | $13.60 | 64,780 |
| 2021-07-29 | $14.35 | $14.37 | $14.27 | $14.31 | $13.62 | 68,190 |
| 2021-07-28 | $14.34 | $14.37 | $14.29 | $14.36 | $13.67 | 106,228 |
| 2021-07-27 | $14.32 | $14.35 | $14.28 | $14.34 | $13.65 | 77,195 |
| 2021-07-26 | $14.30 | $14.31 | $14.24 | $14.30 | $13.61 | 112,947 |
| 2021-07-23 | $14.14 | $14.17 | $14.05 | $14.17 | $13.49 | 51,720 |
| 2021-07-22 | $14.17 | $14.17 | $14.06 | $14.07 | $13.39 | 44,033 |
| 2021-07-21 | $14.22 | $14.22 | $14.09 | $14.14 | $13.46 | 20,990 |
| 2021-07-20 | $14.15 | $14.20 | $14.12 | $14.18 | $13.50 | 67,656 |
| 2021-07-19 | $14.14 | $14.15 | $14.05 | $14.10 | $13.42 | 69,839 |
| 2021-07-16 | $14.18 | $14.18 | $14.11 | $14.15 | $13.47 | 33,697 |
| 2021-07-15 | $14.19 | $14.22 | $14.11 | $14.14 | $13.46 | 52,150 |
| 2021-07-14 | $14.20 | $14.22 | $14.13 | $14.15 | $13.47 | 32,487 |
| 2021-07-13 | $14.24 | $14.24 | $14.15 | $14.18 | $13.50 | 54,374 |
| 2021-07-12 | $14.24 | $14.24 | $14.20 | $14.22 | $13.53 | 50,944 |
| 2021-07-09 | $14.20 | $14.25 | $14.11 | $14.19 | $13.51 | 104,326 |
| 2021-07-08 | $14.20 | $14.27 | $14.14 | $14.23 | $13.50 | 67,536 |
| 2021-07-07 | $14.20 | $14.20 | $14.06 | $14.20 | $13.47 | 104,300 |
| 2021-07-06 | $14.18 | $14.18 | $14.12 | $14.15 | $13.43 | 42,488 |
| 2021-07-02 | $14.09 | $14.17 | $14.09 | $14.17 | $13.44 | 39,021 |
| 2021-07-01 | $14.09 | $14.09 | $14.04 | $14.08 | $13.36 | 124,302 |
| 2021-06-30 | $14.07 | $14.09 | $14.03 | $14.03 | $13.31 | 66,018 |
| 2021-06-29 | $14.03 | $14.10 | $14.00 | $14.02 | $13.30 | 69,198 |
| 2021-06-28 | $13.95 | $14.05 | $13.95 | $14.02 | $13.30 | 117,146 |
| 2021-06-25 | $14.10 | $14.15 | $13.94 | $13.95 | $13.24 | 290,405 |
| 2021-06-24 | $14.16 | $14.23 | $14.16 | $14.20 | $13.47 | 50,198 |
| 2021-06-23 | $14.21 | $14.22 | $14.09 | $14.16 | $13.43 | 79,938 |
| 2021-06-22 | $14.05 | $14.16 | $14.05 | $14.15 | $13.43 | 147,375 |
| 2021-06-21 | $14.01 | $14.15 | $14.01 | $14.03 | $13.31 | 77,065 |
| 2021-06-18 | $14.12 | $14.12 | $14.02 | $14.08 | $13.36 | 89,896 |
| 2021-06-17 | $14.03 | $14.06 | $13.96 | $14.04 | $13.32 | 47,842 |
| 2021-06-16 | $14.14 | $14.15 | $13.98 | $14.00 | $13.28 | 55,419 |
| 2021-06-15 | $14.10 | $14.11 | $14.05 | $14.09 | $13.37 | 63,497 |
| 2021-06-14 | $14.07 | $14.13 | $14.05 | $14.09 | $13.37 | 85,876 |
| 2021-06-11 | $14.05 | $14.18 | $14.00 | $14.00 | $13.28 | 74,641 |
| 2021-06-10 | $14.12 | $14.12 | $13.96 | $14.03 | $13.31 | 129,513 |
| 2021-06-09 | $14.05 | $14.16 | $14.03 | $14.16 | $13.39 | 57,454 |
| 2021-06-08 | $14.19 | $14.19 | $14.02 | $14.05 | $13.29 | 59,020 |
| 2021-06-07 | $14.07 | $14.14 | $14.04 | $14.10 | $13.33 | 66,069 |
| 2021-06-04 | $14.16 | $14.16 | $14.02 | $14.07 | $13.30 | 57,976 |
| 2021-06-03 | $14.12 | $14.12 | $14.03 | $14.10 | $13.33 | 72,607 |
| 2021-06-02 | $14.14 | $14.15 | $14.03 | $14.12 | $13.35 | 56,585 |
| 2021-06-01 | $14.10 | $14.14 | $14.08 | $14.12 | $13.35 | 52,725 |
| 2021-05-28 | $13.91 | $14.08 | $13.91 | $14.03 | $13.27 | 32,885 |
| 2021-05-27 | $14.01 | $14.04 | $13.91 | $13.94 | $13.18 | 59,309 |
| 2021-05-26 | $14.00 | $14.03 | $13.97 | $13.98 | $13.22 | 36,328 |
| 2021-05-25 | $13.97 | $14.01 | $13.95 | $13.96 | $13.20 | 56,683 |
| 2021-05-24 | $14.09 | $14.09 | $13.96 | $13.98 | $13.22 | 47,759 |
| 2021-05-21 | $14.06 | $14.06 | $13.99 | $13.99 | $13.23 | 19,565 |
| 2021-05-20 | $14.02 | $14.10 | $13.96 | $14.00 | $13.24 | 80,569 |
| 2021-05-19 | $13.86 | $13.98 | $13.76 | $13.97 | $13.21 | 51,216 |
| 2021-05-18 | $13.82 | $13.85 | $13.74 | $13.84 | $13.09 | 104,767 |
| 2021-05-17 | $13.75 | $13.87 | $13.75 | $13.82 | $13.07 | 31,117 |
| 2021-05-14 | $13.68 | $13.76 | $13.66 | $13.74 | $12.99 | 57,614 |
| 2021-05-13 | $13.74 | $13.85 | $13.66 | $13.68 | $12.94 | 93,875 |
| 2021-05-12 | $14.02 | $14.02 | $13.68 | $13.70 | $12.95 | 123,432 |
| 2021-05-11 | $14.12 | $14.12 | $13.96 | $14.08 | $13.27 | 44,882 |
| 2021-05-10 | $14.10 | $14.12 | $14.01 | $14.10 | $13.29 | 51,234 |
| 2021-05-07 | $14.05 | $14.05 | $13.96 | $14.05 | $13.24 | 81,415 |
| 2021-05-06 | $13.87 | $13.99 | $13.87 | $13.96 | $13.15 | 91,063 |
| 2021-05-05 | $13.88 | $13.99 | $13.81 | $13.94 | $13.14 | 44,212 |
| 2021-05-04 | $13.73 | $13.87 | $13.73 | $13.87 | $13.07 | 63,382 |
| 2021-05-03 | $13.74 | $13.77 | $13.71 | $13.73 | $12.94 | 83,145 |
| 2021-04-30 | $13.74 | $13.74 | $13.68 | $13.73 | $12.94 | 53,355 |
| 2021-04-29 | $13.78 | $13.80 | $13.73 | $13.74 | $12.95 | 84,664 |
| 2021-04-28 | $13.82 | $13.83 | $13.78 | $13.79 | $12.99 | 85,135 |
| 2021-04-27 | $13.83 | $13.84 | $13.80 | $13.82 | $13.02 | 58,741 |
| 2021-04-26 | $13.84 | $13.87 | $13.79 | $13.81 | $13.01 | 81,624 |
| 2021-04-23 | $13.83 | $13.88 | $13.83 | $13.84 | $13.04 | 58,787 |
| 2021-04-22 | $13.88 | $13.92 | $13.85 | $13.88 | $13.08 | 39,553 |
| 2021-04-21 | $13.85 | $13.94 | $13.85 | $13.90 | $13.09 | 39,789 |
| 2021-04-20 | $13.84 | $13.91 | $13.84 | $13.89 | $13.09 | 33,463 |
| 2021-04-19 | $13.87 | $13.91 | $13.80 | $13.89 | $13.09 | 74,437 |
| 2021-04-16 | $13.81 | $13.86 | $13.80 | $13.85 | $13.05 | 34,524 |
| 2021-04-15 | $13.81 | $13.86 | $13.77 | $13.84 | $13.04 | 39,371 |
| 2021-04-14 | $13.75 | $13.84 | $13.73 | $13.78 | $12.98 | 109,137 |
| 2021-04-13 | $13.86 | $13.88 | $13.73 | $13.75 | $12.96 | 71,941 |
| 2021-04-12 | $13.84 | $13.93 | $13.69 | $13.72 | $12.93 | 81,034 |
| 2021-04-09 | $13.83 | $13.95 | $13.80 | $13.83 | $13.03 | 107,165 |
| 2021-04-08 | $13.89 | $13.92 | $13.83 | $13.92 | $13.07 | 61,693 |
| 2021-04-07 | $13.82 | $13.89 | $13.80 | $13.89 | $13.04 | 37,021 |
| 2021-04-06 | $13.70 | $13.83 | $13.70 | $13.83 | $12.99 | 37,671 |
| 2021-04-05 | $13.80 | $13.85 | $13.62 | $13.74 | $12.90 | 86,960 |
| 2021-04-01 | $13.80 | $13.83 | $13.77 | $13.79 | $12.95 | 78,975 |
| 2021-03-31 | $13.77 | $13.83 | $13.66 | $13.77 | $12.93 | 60,845 |
| 2021-03-30 | $13.75 | $13.83 | $13.74 | $13.81 | $12.97 | 94,522 |
| 2021-03-29 | $13.74 | $13.77 | $13.66 | $13.75 | $12.91 | 68,964 |
| 2021-03-26 | $13.65 | $13.78 | $13.58 | $13.71 | $12.87 | 78,953 |
| 2021-03-25 | $13.65 | $13.67 | $13.57 | $13.61 | $12.78 | 45,327 |
| 2021-03-24 | $13.70 | $13.70 | $13.61 | $13.65 | $12.82 | 47,588 |
| 2021-03-23 | $13.59 | $13.73 | $12.92 | $13.63 | $12.80 | 55,389 |
| 2021-03-22 | $13.54 | $13.70 | $13.49 | $13.62 | $12.79 | 75,460 |
| 2021-03-19 | $13.44 | $13.56 | $13.38 | $13.56 | $12.73 | 70,547 |
| 2021-03-18 | $13.45 | $13.53 | $13.34 | $13.46 | $12.64 | 72,792 |
| 2021-03-17 | $13.45 | $13.55 | $13.38 | $13.55 | $12.72 | 47,950 |
| 2021-03-16 | $13.32 | $13.51 | $13.31 | $13.44 | $12.62 | 147,643 |
| 2021-03-15 | $13.24 | $13.31 | $13.22 | $13.30 | $12.49 | 80,161 |
| 2021-03-12 | $13.29 | $13.34 | $13.22 | $13.24 | $12.43 | 89,800 |
| 2021-03-11 | $13.37 | $13.37 | $13.32 | $13.35 | $12.54 | 65,469 |
| 2021-03-10 | $13.31 | $13.40 | $13.28 | $13.39 | $12.57 | 27,200 |
| 2021-03-09 | $13.27 | $13.41 | $13.27 | $13.34 | $12.48 | 45,989 |
| 2021-03-08 | $13.55 | $13.57 | $13.26 | $13.27 | $12.42 | 103,628 |
| 2021-03-05 | $13.40 | $13.58 | $13.32 | $13.58 | $12.71 | 47,596 |
| 2021-03-04 | $13.40 | $13.46 | $13.29 | $13.46 | $12.59 | 80,139 |
| 2021-03-03 | $13.28 | $13.40 | $13.20 | $13.38 | $12.52 | 67,501 |
| 2021-03-02 | $13.21 | $13.30 | $13.20 | $13.30 | $12.44 | 90,059 |
| 2021-03-01 | $13.23 | $13.38 | $13.20 | $13.23 | $12.38 | 105,152 |
| 2021-02-26 | $13.07 | $13.21 | $13.05 | $13.21 | $12.36 | 125,571 |
| 2021-02-25 | $13.21 | $13.21 | $13.02 | $13.02 | $12.18 | 79,246 |
| 2021-02-24 | $13.13 | $13.23 | $13.05 | $13.21 | $12.36 | 98,334 |
| 2021-02-23 | $13.43 | $13.44 | $13.10 | $13.18 | $12.33 | 184,962 |
| 2021-02-22 | $13.55 | $13.55 | $13.45 | $13.46 | $12.59 | 139,383 |
| 2021-02-19 | $13.63 | $13.66 | $13.54 | $13.66 | $12.78 | 70,180 |
| 2021-02-18 | $13.66 | $13.69 | $13.62 | $13.63 | $12.75 | 81,568 |
| 2021-02-17 | $13.59 | $13.69 | $13.53 | $13.68 | $12.80 | 78,669 |
| 2021-02-16 | $13.69 | $13.70 | $13.60 | $13.63 | $12.75 | 106,895 |
| 2021-02-12 | $13.71 | $13.79 | $13.69 | $13.70 | $12.82 | 26,504 |
| 2021-02-11 | $13.72 | $13.77 | $13.71 | $13.76 | $12.88 | 36,713 |
| 2021-02-10 | $13.84 | $13.84 | $13.73 | $13.74 | $12.86 | 37,348 |
| 2021-02-09 | $13.74 | $13.90 | $13.74 | $13.86 | $12.92 | 70,086 |
| 2021-02-08 | $13.78 | $13.80 | $13.73 | $13.75 | $12.82 | 61,990 |
| 2021-02-05 | $13.76 | $13.80 | $13.71 | $13.80 | $12.87 | 87,654 |
| 2021-02-04 | $13.59 | $13.85 | $13.53 | $13.81 | $12.88 | 233,323 |
| 2021-02-03 | $13.49 | $13.55 | $13.49 | $13.52 | $12.61 | 70,598 |
| 2021-02-02 | $13.49 | $13.53 | $13.47 | $13.49 | $12.58 | 73,235 |
| 2021-02-01 | $13.47 | $13.60 | $13.47 | $13.51 | $12.60 | 112,462 |
| 2021-01-29 | $13.46 | $13.50 | $13.45 | $13.49 | $12.58 | 49,314 |
| 2021-01-28 | $13.48 | $13.56 | $13.47 | $13.47 | $12.56 | 113,325 |
| 2021-01-27 | $13.50 | $13.66 | $13.46 | $13.52 | $12.61 | 199,819 |
| 2021-01-26 | $13.58 | $13.59 | $13.53 | $13.54 | $12.63 | 84,275 |
| 2021-01-25 | $13.56 | $13.61 | $13.52 | $13.56 | $12.64 | 77,540 |
| 2021-01-22 | $13.65 | $13.68 | $13.50 | $13.59 | $12.67 | 86,597 |
| 2021-01-21 | $13.40 | $13.64 | $13.40 | $13.61 | $12.69 | 75,546 |
| 2021-01-20 | $13.35 | $13.43 | $13.31 | $13.40 | $12.50 | 113,194 |
| 2021-01-19 | $13.43 | $13.43 | $13.32 | $13.40 | $12.50 | 107,706 |
| 2021-01-15 | $13.46 | $13.51 | $13.38 | $13.44 | $12.53 | 40,827 |
| 2021-01-14 | $13.53 | $13.57 | $13.42 | $13.46 | $12.55 | 89,654 |
| 2021-01-13 | $13.45 | $13.58 | $13.39 | $13.53 | $12.62 | 48,610 |
| 2021-01-12 | $13.44 | $13.58 | $13.43 | $13.55 | $12.59 | 76,707 |
| 2021-01-11 | $13.43 | $13.48 | $13.38 | $13.47 | $12.52 | 38,608 |
| 2021-01-08 | $13.37 | $13.45 | $13.37 | $13.44 | $12.49 | 55,827 |
| 2021-01-07 | $13.33 | $13.40 | $13.33 | $13.40 | $12.45 | 74,793 |
| 2021-01-06 | $13.31 | $13.36 | $13.29 | $13.33 | $12.39 | 86,550 |
| 2021-01-05 | $13.37 | $13.41 | $13.32 | $13.36 | $12.41 | 70,290 |
| 2021-01-04 | $13.46 | $13.46 | $13.33 | $13.37 | $12.42 | 82,741 |
| 2020-12-31 | $13.33 | $13.50 | $13.33 | $13.38 | $12.43 | 95,250 |
| 2020-12-30 | $13.32 | $13.39 | $13.26 | $13.35 | $12.40 | 97,897 |
| 2020-12-29 | $13.22 | $13.33 | $13.22 | $13.32 | $12.38 | 66,854 |
| 2020-12-28 | $13.28 | $13.35 | $13.23 | $13.25 | $12.31 | 108,745 |
| 2020-12-24 | $13.20 | $13.36 | $13.20 | $13.27 | $12.33 | 51,084 |
| 2020-12-23 | $13.21 | $13.27 | $13.19 | $13.20 | $12.27 | 91,296 |
| 2020-12-22 | $13.20 | $13.23 | $13.17 | $13.22 | $12.28 | 98,148 |
| 2020-12-21 | $13.16 | $13.22 | $13.14 | $13.15 | $12.22 | 128,645 |
| 2020-12-18 | $13.15 | $13.25 | $13.14 | $13.22 | $12.28 | 95,885 |
| 2020-12-17 | $13.26 | $13.30 | $13.11 | $13.15 | $12.22 | 101,076 |
| 2020-12-16 | $13.41 | $13.48 | $13.21 | $13.24 | $12.30 | 131,677 |
| 2020-12-15 | $13.44 | $13.50 | $13.41 | $13.41 | $12.46 | 63,468 |
| 2020-12-14 | $13.46 | $13.49 | $13.44 | $13.45 | $12.50 | 86,602 |
| 2020-12-11 | $13.55 | $13.55 | $13.45 | $13.46 | $12.51 | 53,258 |
| 2020-12-10 | $13.61 | $13.65 | $13.53 | $13.54 | $12.58 | 75,662 |
| 2020-12-09 | $13.49 | $13.69 | $13.49 | $13.61 | $12.60 | 91,961 |
| 2020-12-08 | $13.50 | $13.57 | $13.45 | $13.49 | $12.49 | 60,716 |
| 2020-12-07 | $13.57 | $13.61 | $13.46 | $13.50 | $12.50 | 104,427 |
| 2020-12-04 | $13.41 | $13.57 | $13.41 | $13.57 | $12.56 | 64,818 |
| 2020-12-03 | $13.30 | $13.44 | $13.26 | $13.41 | $12.42 | 83,230 |
| 2020-12-02 | $13.26 | $13.31 | $13.25 | $13.27 | $12.29 | 98,541 |
| 2020-12-01 | $13.28 | $13.33 | $13.27 | $13.32 | $12.33 | 95,720 |
| 2020-11-30 | $13.32 | $13.43 | $13.22 | $13.25 | $12.27 | 65,636 |
| 2020-11-27 | $13.26 | $13.32 | $13.26 | $13.29 | $12.31 | 36,715 |
| 2020-11-25 | $13.27 | $13.29 | $13.25 | $13.27 | $12.29 | 120,754 |
| 2020-11-24 | $13.33 | $13.40 | $13.25 | $13.27 | $12.29 | 108,947 |
| 2020-11-23 | $13.35 | $13.37 | $13.29 | $13.29 | $12.31 | 94,445 |
| 2020-11-20 | $13.34 | $13.34 | $13.30 | $13.32 | $12.33 | 54,834 |
| 2020-11-19 | $13.30 | $13.36 | $13.28 | $13.32 | $12.33 | 70,828 |
| 2020-11-18 | $13.18 | $13.28 | $13.17 | $13.25 | $12.27 | 64,613 |
| 2020-11-17 | $13.04 | $13.21 | $13.04 | $13.21 | $12.23 | 69,108 |
| 2020-11-16 | $13.12 | $13.16 | $13.00 | $13.06 | $12.09 | 86,119 |
| 2020-11-13 | $12.95 | $13.10 | $12.95 | $13.09 | $12.12 | 60,069 |
| 2020-11-12 | $12.95 | $12.95 | $12.92 | $12.95 | $11.99 | 73,914 |
| 2020-11-11 | $12.98 | $12.99 | $12.93 | $12.93 | $11.97 | 89,364 |
| 2020-11-10 | $12.99 | $13.00 | $12.94 | $12.98 | $12.02 | 190,153 |
| 2020-11-09 | $13.00 | $13.02 | $12.92 | $13.00 | $11.99 | 222,771 |
| 2020-11-06 | $12.87 | $12.93 | $12.87 | $12.92 | $11.92 | 72,377 |
| 2020-11-05 | $12.76 | $12.87 | $12.76 | $12.87 | $11.87 | 99,699 |
| 2020-11-04 | $12.70 | $12.76 | $12.68 | $12.74 | $11.75 | 90,553 |
| 2020-11-03 | $12.52 | $12.69 | $12.52 | $12.65 | $11.67 | 110,128 |
| 2020-11-02 | $12.63 | $12.64 | $12.51 | $12.53 | $11.56 | 76,361 |
| 2020-10-30 | $12.56 | $12.61 | $12.50 | $12.61 | $11.63 | 53,441 |
| 2020-10-29 | $12.51 | $12.57 | $12.45 | $12.50 | $11.53 | 107,596 |
| 2020-10-28 | $12.56 | $12.60 | $12.48 | $12.51 | $11.54 | 191,891 |
| 2020-10-27 | $12.62 | $12.64 | $12.57 | $12.58 | $11.61 | 95,098 |
| 2020-10-26 | $12.67 | $12.67 | $12.57 | $12.61 | $11.63 | 98,281 |
| 2020-10-23 | $12.72 | $12.72 | $12.62 | $12.67 | $11.69 | 153,173 |
| 2020-10-22 | $12.73 | $12.75 | $12.68 | $12.70 | $11.72 | 63,544 |
| 2020-10-21 | $12.71 | $12.77 | $12.68 | $12.71 | $11.73 | 149,452 |
| 2020-10-20 | $12.68 | $12.77 | $12.65 | $12.69 | $11.71 | 160,976 |
| 2020-10-19 | $12.58 | $12.66 | $12.54 | $12.66 | $11.68 | 66,040 |
| 2020-10-16 | $12.61 | $12.69 | $12.53 | $12.54 | $11.57 | 78,521 |
| 2020-10-15 | $12.69 | $12.69 | $12.59 | $12.61 | $11.63 | 68,684 |
| 2020-10-14 | $12.67 | $12.78 | $12.65 | $12.65 | $11.67 | 58,622 |
| 2020-10-13 | $12.76 | $12.78 | $12.68 | $12.69 | $11.71 | 50,870 |
| 2020-10-12 | $12.75 | $12.78 | $12.69 | $12.76 | $11.77 | 52,372 |
| 2020-10-09 | $12.76 | $12.76 | $12.68 | $12.69 | $11.71 | 149,568 |
| 2020-10-08 | $12.79 | $12.80 | $12.72 | $12.78 | $11.75 | 96,516 |
| 2020-10-07 | $12.79 | $12.83 | $12.73 | $12.77 | $11.74 | 78,587 |
| 2020-10-06 | $12.73 | $12.79 | $12.70 | $12.75 | $11.72 | 176,140 |
| 2020-10-05 | $12.70 | $12.73 | $12.65 | $12.72 | $11.69 | 59,545 |
| 2020-10-02 | $12.80 | $12.81 | $12.70 | $12.74 | $11.71 | 65,162 |
| 2020-10-01 | $12.85 | $12.85 | $12.74 | $12.80 | $11.76 | 36,541 |
| 2020-09-30 | $12.77 | $12.81 | $12.73 | $12.81 | $11.77 | 54,109 |
| 2020-09-29 | $12.75 | $12.77 | $12.72 | $12.74 | $11.71 | 53,450 |
| 2020-09-28 | $12.71 | $12.77 | $12.71 | $12.74 | $11.71 | 62,804 |
| 2020-09-25 | $12.54 | $12.68 | $12.53 | $12.67 | $11.64 | 71,621 |
| 2020-09-24 | $12.67 | $12.67 | $12.58 | $12.64 | $11.62 | 34,757 |
| 2020-09-23 | $12.73 | $12.76 | $12.65 | $12.67 | $11.64 | 66,073 |
| 2020-09-22 | $12.63 | $12.73 | $12.62 | $12.73 | $11.70 | 59,284 |
| 2020-09-21 | $12.65 | $12.67 | $12.58 | $12.65 | $11.63 | 61,734 |
| 2020-09-18 | $12.67 | $12.69 | $12.64 | $12.67 | $11.64 | 87,594 |
| 2020-09-17 | $12.64 | $12.64 | $12.61 | $12.62 | $11.60 | 31,692 |
| 2020-09-16 | $12.66 | $12.67 | $12.60 | $12.62 | $11.60 | 35,969 |
| 2020-09-15 | $12.66 | $12.67 | $12.58 | $12.63 | $11.61 | 72,941 |
| 2020-09-14 | $12.77 | $12.77 | $12.62 | $12.64 | $11.62 | 77,111 |
| 2020-09-11 | $12.73 | $12.79 | $12.71 | $12.75 | $11.72 | 40,175 |
| 2020-09-10 | $12.57 | $12.72 | $12.57 | $12.68 | $11.65 | 78,661 |
| 2020-09-09 | $12.57 | $12.63 | $12.51 | $12.63 | $11.56 | 40,111 |
| 2020-09-08 | $12.57 | $12.57 | $12.48 | $12.52 | $11.46 | 92,040 |
| 2020-09-04 | $12.75 | $12.75 | $12.51 | $12.52 | $11.46 | 74,660 |
| 2020-09-03 | $12.78 | $12.79 | $12.68 | $12.77 | $11.69 | 123,855 |
| 2020-09-02 | $12.69 | $12.79 | $12.66 | $12.79 | $11.71 | 144,648 |
| 2020-09-01 | $12.63 | $12.64 | $12.56 | $12.64 | $11.57 | 72,967 |
| 2020-08-31 | $12.59 | $12.68 | $12.56 | $12.57 | $11.51 | 169,552 |
| 2020-08-28 | $12.46 | $12.57 | $12.39 | $12.57 | $11.51 | 152,716 |
| 2020-08-27 | $12.52 | $12.52 | $12.41 | $12.41 | $11.36 | 94,259 |
| 2020-08-26 | $12.56 | $12.58 | $12.49 | $12.49 | $11.44 | 107,324 |
| 2020-08-25 | $12.78 | $12.79 | $12.57 | $12.58 | $11.52 | 183,297 |
| 2020-08-24 | $12.89 | $12.90 | $12.75 | $12.75 | $11.67 | 89,963 |
| 2020-08-21 | $12.99 | $13.00 | $12.80 | $12.86 | $11.78 | 161,956 |
| 2020-08-20 | $12.97 | $13.05 | $12.96 | $12.96 | $11.87 | 102,584 |
| 2020-08-19 | $13.03 | $13.03 | $12.92 | $12.99 | $11.89 | 63,675 |
| 2020-08-18 | $13.02 | $13.04 | $12.96 | $12.99 | $11.89 | 55,951 |
| 2020-08-17 | $13.00 | $13.06 | $13.00 | $13.00 | $11.90 | 42,650 |
| 2020-08-14 | $13.03 | $13.06 | $13.00 | $13.00 | $11.90 | 39,781 |
| 2020-08-13 | $13.08 | $13.08 | $13.03 | $13.04 | $11.94 | 35,382 |
| 2020-08-12 | $13.05 | $13.07 | $13.04 | $13.06 | $11.96 | 56,065 |
| 2020-08-11 | $13.10 | $13.16 | $13.06 | $13.09 | $11.94 | 110,944 |
| 2020-08-10 | $13.13 | $13.16 | $12.68 | $12.68 | $11.57 | 126,876 |
| 2020-08-07 | $13.11 | $13.13 | $13.10 | $13.11 | $11.96 | 54,460 |
| 2020-08-06 | $13.06 | $13.10 | $13.02 | $13.09 | $11.94 | 183,801 |
| 2020-08-05 | $13.07 | $13.08 | $12.99 | $13.02 | $11.88 | 69,232 |
| 2020-08-04 | $13.00 | $13.04 | $12.98 | $13.00 | $11.86 | 46,874 |
| 2020-08-03 | $12.96 | $12.98 | $12.93 | $12.95 | $11.81 | 112,337 |
| 2020-07-31 | $12.91 | $12.96 | $12.91 | $12.94 | $11.81 | 56,670 |
| 2020-07-30 | $12.88 | $12.95 | $12.86 | $12.92 | $11.79 | 50,500 |
| 2020-07-29 | $12.86 | $12.97 | $12.86 | $12.90 | $11.77 | 68,155 |
| 2020-07-28 | $12.92 | $12.94 | $12.86 | $12.88 | $11.75 | 53,529 |
| 2020-07-27 | $12.90 | $12.95 | $12.88 | $12.89 | $11.76 | 94,173 |
| 2020-07-24 | $12.72 | $12.99 | $12.71 | $12.90 | $11.77 | 177,520 |
| 2020-07-23 | $12.73 | $12.74 | $12.70 | $12.71 | $11.60 | 52,389 |
| 2020-07-22 | $12.72 | $12.73 | $12.68 | $12.71 | $11.60 | 47,366 |
| 2020-07-21 | $12.72 | $12.75 | $12.66 | $12.71 | $11.60 | 70,807 |
| 2020-07-20 | $12.75 | $12.77 | $12.57 | $12.65 | $11.54 | 93,735 |
| 2020-07-17 | $12.70 | $12.72 | $12.67 | $12.70 | $11.59 | 32,468 |
| 2020-07-16 | $12.59 | $12.70 | $12.58 | $12.68 | $11.57 | 65,365 |
| 2020-07-15 | $12.58 | $12.64 | $12.56 | $12.63 | $11.52 | 106,913 |
| 2020-07-14 | $12.74 | $12.78 | $12.56 | $12.60 | $11.50 | 134,424 |
| 2020-07-13 | $12.74 | $12.80 | $12.74 | $12.77 | $11.65 | 85,792 |
| 2020-07-10 | $12.75 | $12.77 | $12.70 | $12.74 | $11.62 | 134,316 |
| 2020-07-09 | $12.68 | $12.79 | $12.68 | $12.75 | $11.59 | 95,761 |
| 2020-07-08 | $12.66 | $12.67 | $12.65 | $12.66 | $11.51 | 112,383 |
| 2020-07-07 | $12.58 | $12.62 | $12.55 | $12.59 | $11.44 | 124,137 |
| 2020-07-06 | $12.60 | $12.61 | $12.50 | $12.57 | $11.42 | 116,127 |
| 2020-07-02 | $12.51 | $12.54 | $12.43 | $12.51 | $11.37 | 116,774 |
| 2020-07-01 | $12.51 | $12.52 | $12.44 | $12.51 | $11.37 | 94,931 |
| 2020-06-30 | $12.40 | $12.50 | $12.36 | $12.49 | $11.35 | 115,087 |
| 2020-06-29 | $12.48 | $12.48 | $12.40 | $12.44 | $11.31 | 104,745 |
| 2020-06-26 | $12.33 | $12.49 | $12.30 | $12.45 | $11.32 | 405,386 |
| 2020-06-25 | $12.32 | $12.39 | $12.26 | $12.26 | $11.14 | 110,065 |
| 2020-06-24 | $12.30 | $12.34 | $12.23 | $12.31 | $11.19 | 95,375 |
| 2020-06-23 | $12.36 | $12.40 | $12.27 | $12.29 | $11.17 | 96,898 |
| 2020-06-22 | $12.32 | $12.36 | $12.27 | $12.35 | $11.22 | 87,398 |
| 2020-06-19 | $12.32 | $12.37 | $12.28 | $12.37 | $11.24 | 44,883 |
| 2020-06-18 | $12.34 | $12.38 | $12.30 | $12.37 | $11.24 | 47,288 |
| 2020-06-17 | $12.33 | $12.40 | $12.27 | $12.33 | $11.21 | 54,275 |
| 2020-06-16 | $12.38 | $12.40 | $12.32 | $12.37 | $11.24 | 112,730 |
| 2020-06-15 | $12.17 | $12.39 | $12.17 | $12.38 | $11.25 | 67,051 |
| 2020-06-12 | $12.16 | $12.34 | $12.16 | $12.34 | $11.22 | 104,223 |
| 2020-06-11 | $12.21 | $12.25 | $12.04 | $12.22 | $11.11 | 114,559 |
| 2020-06-10 | $12.26 | $12.31 | $12.21 | $12.31 | $11.19 | 80,756 |
| 2020-06-09 | $12.25 | $12.34 | $12.25 | $12.30 | $11.14 | 91,058 |
| 2020-06-08 | $12.39 | $12.42 | $12.30 | $12.32 | $11.15 | 52,530 |
| 2020-06-05 | $12.27 | $12.38 | $12.27 | $12.31 | $11.15 | 57,668 |
| 2020-06-04 | $12.32 | $12.36 | $12.25 | $12.26 | $11.10 | 24,892 |
| 2020-06-03 | $12.42 | $12.42 | $12.30 | $12.38 | $11.21 | 89,012 |
| 2020-06-02 | $12.30 | $12.50 | $12.29 | $12.37 | $11.20 | 62,059 |
| 2020-06-01 | $12.23 | $12.32 | $12.23 | $12.32 | $11.15 | 53,282 |
| 2020-05-29 | $12.09 | $12.25 | $12.09 | $12.25 | $11.09 | 89,762 |
| 2020-05-28 | $11.97 | $12.10 | $11.96 | $12.07 | $10.93 | 111,181 |
| 2020-05-27 | $11.92 | $11.97 | $11.85 | $11.97 | $10.84 | 167,779 |
| 2020-05-26 | $11.89 | $11.90 | $11.84 | $11.90 | $10.77 | 94,783 |
| 2020-05-22 | $11.85 | $11.91 | $11.83 | $11.85 | $10.73 | 70,924 |
| 2020-05-21 | $11.85 | $11.90 | $11.81 | $11.82 | $10.70 | 65,458 |
| 2020-05-20 | $11.79 | $11.89 | $11.79 | $11.85 | $10.73 | 57,973 |
| 2020-05-19 | $11.81 | $11.83 | $11.77 | $11.82 | $10.70 | 43,113 |
| 2020-05-18 | $11.77 | $11.83 | $11.75 | $11.78 | $10.67 | 75,664 |
| 2020-05-15 | $11.66 | $11.76 | $11.66 | $11.76 | $10.65 | 27,605 |
| 2020-05-14 | $11.70 | $11.72 | $11.62 | $11.71 | $10.60 | 67,971 |
| 2020-05-13 | $11.78 | $11.81 | $11.70 | $11.76 | $10.65 | 62,695 |
| 2020-05-12 | $11.76 | $11.81 | $11.71 | $11.80 | $10.68 | 68,416 |
| 2020-05-11 | $11.74 | $11.76 | $11.68 | $11.75 | $10.64 | 54,079 |
| 2020-05-08 | $11.81 | $11.81 | $11.70 | $11.71 | $10.60 | 93,218 |
| 2020-05-07 | $11.70 | $11.75 | $11.64 | $11.75 | $10.60 | 92,641 |
| 2020-05-06 | $11.72 | $11.72 | $11.53 | $11.65 | $10.51 | 175,810 |
| 2020-05-05 | $11.65 | $11.74 | $11.61 | $11.65 | $10.51 | 108,217 |
| 2020-05-04 | $11.47 | $11.64 | $11.47 | $11.60 | $10.46 | 63,251 |
| 2020-05-01 | $11.44 | $11.59 | $11.42 | $11.56 | $10.43 | 73,358 |
| 2020-04-30 | $11.41 | $11.51 | $11.39 | $11.50 | $10.37 | 142,693 |
| 2020-04-29 | $11.46 | $11.61 | $11.41 | $11.48 | $10.36 | 136,288 |
| 2020-04-28 | $11.50 | $11.56 | $11.36 | $11.41 | $10.29 | 138,356 |
| 2020-04-27 | $11.77 | $11.78 | $11.43 | $11.50 | $10.37 | 180,541 |
| 2020-04-24 | $12.00 | $12.00 | $11.77 | $11.85 | $10.69 | 107,091 |
| 2020-04-23 | $12.00 | $12.04 | $11.90 | $12.03 | $10.85 | 232,916 |
| 2020-04-22 | $11.99 | $12.15 | $11.99 | $12.06 | $10.88 | 120,467 |
| 2020-04-21 | $11.96 | $12.01 | $11.89 | $11.99 | $10.82 | 147,892 |
| 2020-04-20 | $12.10 | $12.26 | $11.86 | $11.97 | $10.80 | 566,810 |
| 2020-04-17 | $12.32 | $12.32 | $12.14 | $12.25 | $11.05 | 162,924 |
| 2020-04-16 | $12.25 | $12.30 | $12.13 | $12.22 | $11.02 | 248,238 |
| 2020-04-15 | $11.98 | $12.24 | $11.85 | $12.24 | $11.04 | 149,170 |
| 2020-04-14 | $12.21 | $12.42 | $11.97 | $12.07 | $10.89 | 231,846 |
| 2020-04-13 | $12.25 | $12.29 | $11.99 | $12.20 | $11.01 | 130,853 |
| 2020-04-09 | $12.00 | $12.37 | $11.99 | $12.21 | $11.01 | 336,259 |
| 2020-04-08 | $11.75 | $11.99 | $11.69 | $11.92 | $10.72 | 128,141 |
| 2020-04-07 | $11.51 | $11.78 | $11.50 | $11.71 | $10.53 | 155,390 |
| 2020-04-06 | $11.23 | $11.61 | $11.23 | $11.40 | $10.25 | 159,491 |
| 2020-04-03 | $11.41 | $11.41 | $11.11 | $11.14 | $10.01 | 227,858 |
| 2020-04-02 | $11.60 | $11.68 | $11.29 | $11.38 | $10.23 | 176,540 |
| 2020-04-01 | $11.95 | $11.95 | $11.60 | $11.65 | $10.47 | 209,116 |
| 2020-03-31 | $12.01 | $12.20 | $11.98 | $11.98 | $10.77 | 215,139 |
| 2020-03-30 | $11.72 | $12.28 | $11.70 | $12.20 | $10.97 | 248,256 |
| 2020-03-27 | $11.54 | $11.76 | $11.54 | $11.70 | $10.52 | 272,158 |
| 2020-03-26 | $11.22 | $12.14 | $11.22 | $11.68 | $10.50 | 365,434 |
| 2020-03-25 | $10.53 | $11.25 | $10.45 | $11.10 | $9.98 | 184,451 |
| 2020-03-24 | $10.11 | $10.70 | $10.11 | $10.37 | $9.32 | 153,730 |
| 2020-03-23 | $10.72 | $10.85 | $9.76 | $9.90 | $8.90 | 270,132 |
| 2020-03-20 | $10.25 | $11.04 | $10.10 | $10.86 | $9.76 | 363,848 |
| 2020-03-19 | $9.70 | $10.28 | $9.17 | $10.17 | $9.14 | 379,415 |
| 2020-03-18 | $10.89 | $11.04 | $10.06 | $10.22 | $9.19 | 263,422 |
| 2020-03-17 | $11.38 | $11.55 | $11.10 | $11.39 | $10.24 | 192,666 |
| 2020-03-16 | $11.10 | $11.43 | $10.84 | $11.28 | $10.14 | 308,200 |
| 2020-03-13 | $11.82 | $11.93 | $11.60 | $11.85 | $10.65 | 371,689 |
| 2020-03-12 | $12.35 | $12.57 | $10.06 | $11.67 | $10.49 | 712,252 |
| 2020-03-11 | $13.06 | $13.09 | $12.73 | $12.77 | $11.48 | 259,279 |
| 2020-03-10 | $13.21 | $13.29 | $13.06 | $13.11 | $11.74 | 145,687 |
| 2020-03-09 | $13.20 | $13.30 | $13.15 | $13.19 | $11.81 | 269,757 |
| 2020-03-06 | $13.26 | $13.35 | $13.23 | $13.35 | $11.96 | 119,394 |
| 2020-03-05 | $13.26 | $13.31 | $13.21 | $13.26 | $11.88 | 225,814 |
| 2020-03-04 | $13.40 | $13.40 | $13.24 | $13.30 | $11.91 | 471,854 |
| 2020-03-03 | $13.27 | $13.38 | $13.27 | $13.38 | $11.98 | 107,748 |
| 2020-03-02 | $13.00 | $13.38 | $13.00 | $13.27 | $11.89 | 185,704 |
| 2020-02-28 | $13.10 | $13.18 | $12.85 | $13.00 | $11.64 | 206,747 |
| 2020-02-27 | $13.48 | $13.55 | $13.17 | $13.19 | $11.81 | 215,508 |
| 2020-02-26 | $13.66 | $13.67 | $13.44 | $13.46 | $12.06 | 216,067 |
| 2020-02-25 | $13.75 | $13.78 | $13.60 | $13.62 | $12.20 | 109,125 |
| 2020-02-24 | $13.78 | $13.79 | $13.69 | $13.72 | $12.29 | 134,827 |
| 2020-02-21 | $13.76 | $13.76 | $13.68 | $13.73 | $12.30 | 60,543 |
| 2020-02-20 | $13.75 | $13.76 | $13.66 | $13.70 | $12.27 | 87,702 |
| 2020-02-19 | $13.58 | $13.71 | $13.55 | $13.69 | $12.26 | 119,166 |
| 2020-02-18 | $13.47 | $13.57 | $13.43 | $13.55 | $12.14 | 125,012 |
| 2020-02-14 | $13.38 | $13.45 | $13.30 | $13.37 | $11.97 | 97,481 |
| 2020-02-13 | $13.43 | $13.46 | $13.38 | $13.40 | $12.00 | 74,875 |
| 2020-02-12 | $13.51 | $13.65 | $13.38 | $13.44 | $12.04 | 128,963 |
| 2020-02-11 | $13.55 | $13.74 | $13.55 | $13.65 | $12.18 | 97,754 |
| 2020-02-10 | $13.51 | $13.58 | $13.49 | $13.56 | $12.10 | 83,859 |
| 2020-02-07 | $13.52 | $13.58 | $13.45 | $13.51 | $12.06 | 149,893 |
| 2020-02-06 | $13.27 | $13.52 | $13.26 | $13.52 | $12.07 | 101,868 |
| 2020-02-05 | $13.16 | $13.27 | $13.15 | $13.27 | $11.84 | 76,726 |
| 2020-02-04 | $13.10 | $13.20 | $13.07 | $13.20 | $11.78 | 98,085 |
| 2020-02-03 | $13.20 | $13.21 | $13.04 | $13.10 | $11.69 | 140,689 |
| 2020-01-31 | $13.22 | $13.22 | $13.15 | $13.17 | $11.75 | 93,554 |
| 2020-01-30 | $13.21 | $13.21 | $13.17 | $13.20 | $11.78 | 64,351 |
| 2020-01-29 | $13.22 | $13.22 | $13.16 | $13.18 | $11.76 | 62,909 |
| 2020-01-28 | $13.20 | $13.21 | $13.14 | $13.20 | $11.78 | 88,203 |
| 2020-01-27 | $13.07 | $13.16 | $13.07 | $13.14 | $11.73 | 97,006 |
| 2020-01-24 | $13.10 | $13.11 | $13.02 | $13.06 | $11.66 | 72,589 |
| 2020-01-23 | $13.09 | $13.10 | $13.00 | $13.03 | $11.63 | 91,013 |
| 2020-01-22 | $13.09 | $13.10 | $13.04 | $13.04 | $11.64 | 92,999 |
| 2020-01-21 | $13.00 | $13.07 | $12.97 | $13.07 | $11.66 | 179,293 |
| 2020-01-17 | $12.93 | $12.99 | $12.87 | $12.99 | $11.59 | 116,890 |
| 2020-01-16 | $12.95 | $12.98 | $12.86 | $12.93 | $11.54 | 74,023 |
| 2020-01-15 | $12.96 | $12.98 | $12.88 | $12.95 | $11.56 | 94,707 |
| 2020-01-14 | $12.86 | $12.94 | $12.82 | $12.94 | $11.55 | 58,087 |
| 2020-01-13 | $12.87 | $12.88 | $12.83 | $12.86 | $11.48 | 136,599 |
| 2020-01-10 | $12.80 | $12.87 | $12.79 | $12.86 | $11.48 | 75,909 |
| 2020-01-09 | $12.87 | $12.88 | $12.83 | $12.85 | $11.43 | 117,526 |
| 2020-01-08 | $12.85 | $12.89 | $12.80 | $12.85 | $11.43 | 140,773 |
| 2020-01-07 | $12.78 | $12.84 | $12.77 | $12.83 | $11.41 | 80,231 |
| 2020-01-06 | $12.75 | $12.80 | $12.71 | $12.76 | $11.35 | 107,041 |
| 2020-01-03 | $12.70 | $12.75 | $12.68 | $12.73 | $11.32 | 133,650 |
| 2020-01-02 | $12.76 | $12.81 | $12.67 | $12.70 | $11.29 | 198,854 |
| 2019-12-31 | $12.86 | $12.90 | $12.75 | $12.75 | $11.34 | 122,689 |
| 2019-12-30 | $12.90 | $12.95 | $12.85 | $12.86 | $11.44 | 88,796 |
| 2019-12-27 | $12.89 | $12.92 | $12.82 | $12.91 | $11.48 | 43,507 |
| 2019-12-26 | $12.89 | $12.89 | $12.81 | $12.88 | $11.45 | 13,979 |
| 2019-12-24 | $12.81 | $12.88 | $12.80 | $12.84 | $11.42 | 25,747 |
| 2019-12-23 | $12.82 | $12.83 | $12.76 | $12.76 | $11.35 | 64,073 |
| 2019-12-20 | $12.88 | $12.88 | $12.81 | $12.81 | $11.39 | 50,647 |
| 2019-12-19 | $12.89 | $12.92 | $12.81 | $12.84 | $11.42 | 132,537 |
| 2019-12-18 | $12.77 | $12.85 | $12.72 | $12.84 | $11.42 | 99,313 |
| 2019-12-17 | $12.76 | $12.78 | $12.71 | $12.71 | $11.30 | 112,859 |
| 2019-12-16 | $12.74 | $12.75 | $12.68 | $12.72 | $11.31 | 58,414 |
| 2019-12-13 | $12.79 | $12.79 | $12.70 | $12.72 | $11.31 | 83,975 |
| 2019-12-12 | $12.80 | $12.85 | $12.73 | $12.74 | $11.33 | 78,837 |
| 2019-12-11 | $12.95 | $12.97 | $12.82 | $12.83 | $11.41 | 97,654 |
| 2019-12-10 | $12.94 | $13.00 | $12.91 | $13.00 | $11.52 | 84,797 |
| 2019-12-09 | $12.97 | $12.98 | $12.95 | $12.97 | $11.49 | 62,408 |
| 2019-12-06 | $12.88 | $13.00 | $12.88 | $12.96 | $11.48 | 104,319 |
| 2019-12-05 | $12.86 | $12.92 | $12.77 | $12.90 | $11.43 | 188,736 |
| 2019-12-04 | $12.88 | $12.90 | $12.77 | $12.88 | $11.41 | 145,877 |
| 2019-12-03 | $12.89 | $12.90 | $12.87 | $12.88 | $11.41 | 86,034 |
| 2019-12-02 | $12.85 | $12.89 | $12.79 | $12.87 | $11.40 | 58,024 |
| 2019-11-29 | $12.81 | $12.89 | $12.81 | $12.88 | $11.41 | 39,069 |
| 2019-11-27 | $12.91 | $12.92 | $12.84 | $12.84 | $11.38 | 178,853 |
| 2019-11-26 | $12.86 | $12.90 | $12.86 | $12.90 | $11.43 | 113,900 |
| 2019-11-25 | $12.81 | $12.89 | $12.81 | $12.85 | $11.38 | 107,165 |
| 2019-11-22 | $12.83 | $12.87 | $12.81 | $12.82 | $11.36 | 124,113 |
| 2019-11-21 | $12.85 | $12.88 | $12.79 | $12.80 | $11.34 | 81,931 |
| 2019-11-20 | $12.80 | $12.91 | $12.79 | $12.81 | $11.35 | 77,213 |
| 2019-11-19 | $12.80 | $12.83 | $12.76 | $12.76 | $11.30 | 73,999 |
| 2019-11-18 | $12.75 | $12.80 | $12.75 | $12.79 | $11.33 | 52,612 |
| 2019-11-15 | $12.75 | $12.80 | $12.73 | $12.74 | $11.29 | 53,119 |
| 2019-11-14 | $12.77 | $12.83 | $12.71 | $12.74 | $11.29 | 57,679 |
| 2019-11-13 | $12.81 | $12.83 | $12.72 | $12.75 | $11.30 | 58,343 |
| 2019-11-12 | $12.85 | $12.85 | $12.71 | $12.78 | $11.32 | 73,869 |
| 2019-11-11 | $12.87 | $12.93 | $12.80 | $12.84 | $11.38 | 76,510 |
| 2019-11-08 | $12.78 | $12.85 | $12.75 | $12.84 | $11.38 | 40,448 |
| 2019-11-07 | $12.83 | $12.87 | $12.78 | $12.85 | $11.34 | 104,438 |
| 2019-11-06 | $12.80 | $12.86 | $12.80 | $12.84 | $11.33 | 90,549 |
| 2019-11-05 | $12.68 | $12.78 | $12.66 | $12.77 | $11.27 | 85,881 |
| 2019-11-04 | $12.69 | $12.74 | $12.62 | $12.70 | $11.21 | 91,134 |
| 2019-11-01 | $12.75 | $12.75 | $12.63 | $12.68 | $11.19 | 149,758 |
| 2019-10-31 | $12.70 | $12.86 | $12.63 | $12.86 | $11.35 | 87,309 |
| 2019-10-30 | $12.55 | $12.63 | $12.50 | $12.63 | $11.15 | 135,876 |
| 2019-10-29 | $12.47 | $12.53 | $12.44 | $12.53 | $11.06 | 50,218 |
| 2019-10-28 | $12.55 | $12.55 | $12.44 | $12.46 | $11.00 | 164,657 |
| 2019-10-25 | $12.55 | $12.58 | $12.50 | $12.51 | $11.04 | 49,675 |
| 2019-10-24 | $12.56 | $12.63 | $12.55 | $12.56 | $11.09 | 52,116 |
| 2019-10-23 | $12.63 | $12.65 | $12.58 | $12.58 | $11.10 | 54,938 |
| 2019-10-22 | $12.64 | $12.64 | $12.58 | $12.63 | $11.15 | 68,518 |
| 2019-10-21 | $12.63 | $12.65 | $12.54 | $12.60 | $11.12 | 110,933 |
| 2019-10-18 | $12.70 | $12.72 | $12.61 | $12.66 | $11.17 | 68,017 |
| 2019-10-17 | $12.75 | $12.76 | $12.65 | $12.67 | $11.18 | 56,493 |
| 2019-10-16 | $12.79 | $12.83 | $12.72 | $12.73 | $11.24 | 77,950 |
| 2019-10-15 | $12.86 | $12.86 | $12.76 | $12.80 | $11.30 | 53,663 |
| 2019-10-14 | $12.87 | $12.87 | $12.83 | $12.86 | $11.35 | 41,074 |
| 2019-10-11 | $12.84 | $12.85 | $12.77 | $12.82 | $11.32 | 46,397 |
| 2019-10-10 | $12.84 | $12.87 | $12.77 | $12.86 | $11.35 | 46,610 |
| 2019-10-09 | $12.89 | $12.93 | $12.87 | $12.89 | $11.34 | 41,082 |
| 2019-10-08 | $12.86 | $12.90 | $12.83 | $12.88 | $11.33 | 43,526 |
| 2019-10-07 | $12.85 | $12.87 | $12.79 | $12.80 | $11.26 | 49,277 |
| 2019-10-04 | $12.93 | $12.98 | $12.79 | $12.84 | $11.29 | 70,435 |
| 2019-10-03 | $12.96 | $12.96 | $12.91 | $12.93 | $11.37 | 34,280 |
| 2019-10-02 | $12.96 | $12.96 | $12.91 | $12.93 | $11.37 | 23,573 |
| 2019-10-01 | $12.87 | $12.96 | $12.87 | $12.90 | $11.34 | 59,479 |
| 2019-09-30 | $12.85 | $12.95 | $12.80 | $12.88 | $11.33 | 122,724 |
| 2019-09-27 | $12.76 | $12.89 | $12.76 | $12.82 | $11.27 | 77,761 |
| 2019-09-26 | $12.79 | $12.79 | $12.69 | $12.74 | $11.20 | 66,466 |
| 2019-09-25 | $12.80 | $12.85 | $12.76 | $12.80 | $11.26 | 56,182 |
| 2019-09-24 | $12.80 | $12.82 | $12.76 | $12.77 | $11.23 | 73,399 |
| 2019-09-23 | $12.77 | $12.80 | $12.73 | $12.76 | $11.22 | 46,666 |
| 2019-09-20 | $12.80 | $12.80 | $12.71 | $12.80 | $11.26 | 66,900 |
| 2019-09-19 | $12.73 | $12.75 | $12.68 | $12.75 | $11.21 | 78,081 |
| 2019-09-18 | $12.56 | $12.68 | $12.55 | $12.68 | $11.15 | 112,514 |
| 2019-09-17 | $12.36 | $12.52 | $12.36 | $12.52 | $11.01 | 98,196 |
| 2019-09-16 | $12.37 | $12.43 | $12.34 | $12.35 | $10.86 | 104,696 |
| 2019-09-13 | $12.66 | $12.66 | $12.38 | $12.42 | $10.92 | 264,552 |
| 2019-09-12 | $12.82 | $12.82 | $12.71 | $12.72 | $11.19 | 100,169 |
| 2019-09-11 | $12.87 | $12.89 | $12.84 | $12.86 | $11.27 | 65,106 |
| 2019-09-10 | $12.90 | $12.91 | $12.85 | $12.88 | $11.29 | 59,596 |
| 2019-09-09 | $12.95 | $12.95 | $12.83 | $12.92 | $11.32 | 87,497 |
| 2019-09-06 | $12.96 | $12.97 | $12.93 | $12.97 | $11.36 | 36,313 |
| 2019-09-05 | $12.99 | $12.99 | $12.90 | $12.95 | $11.35 | 112,009 |
| 2019-09-04 | $12.97 | $13.00 | $12.94 | $12.98 | $11.37 | 38,426 |
| 2019-09-03 | $12.95 | $12.99 | $12.94 | $12.96 | $11.36 | 59,709 |
| 2019-08-30 | $12.94 | $13.00 | $12.91 | $12.95 | $11.35 | 53,125 |
| 2019-08-29 | $12.97 | $12.98 | $12.92 | $12.95 | $11.35 | 63,377 |
| 2019-08-28 | $12.95 | $12.99 | $12.93 | $12.95 | $11.35 | 51,802 |
| 2019-08-27 | $12.90 | $12.95 | $12.88 | $12.93 | $11.33 | 63,945 |
| 2019-08-26 | $12.84 | $12.91 | $12.81 | $12.90 | $11.30 | 59,022 |
| 2019-08-23 | $12.86 | $12.92 | $12.83 | $12.89 | $11.29 | 97,214 |
| 2019-08-22 | $12.83 | $12.94 | $12.83 | $12.85 | $11.26 | 93,037 |
| 2019-08-21 | $12.89 | $12.93 | $12.83 | $12.85 | $11.26 | 65,719 |
| 2019-08-20 | $12.98 | $12.98 | $12.87 | $12.88 | $11.29 | 116,017 |
| 2019-08-19 | $12.96 | $12.96 | $12.92 | $12.95 | $11.35 | 67,007 |
| 2019-08-16 | $12.91 | $12.96 | $12.84 | $12.96 | $11.36 | 81,515 |
| 2019-08-15 | $12.92 | $12.92 | $12.84 | $12.90 | $11.30 | 135,836 |
| 2019-08-14 | $12.86 | $12.92 | $12.86 | $12.89 | $11.29 | 111,517 |
| 2019-08-13 | $12.85 | $12.86 | $12.75 | $12.83 | $11.24 | 114,305 |
| 2019-08-12 | $12.81 | $12.83 | $12.78 | $12.79 | $11.21 | 45,535 |
| 2019-08-09 | $12.86 | $12.86 | $12.72 | $12.78 | $11.20 | 110,081 |
| 2019-08-08 | $12.83 | $12.87 | $12.80 | $12.87 | $11.23 | 127,843 |
| 2019-08-07 | $12.77 | $12.85 | $12.75 | $12.76 | $11.14 | 59,469 |
| 2019-08-06 | $12.79 | $12.83 | $12.72 | $12.75 | $11.13 | 68,475 |
| 2019-08-05 | $12.78 | $12.83 | $12.78 | $12.81 | $11.18 | 107,098 |
| 2019-08-02 | $12.72 | $12.83 | $12.72 | $12.77 | $11.15 | 79,801 |
| 2019-08-01 | $12.65 | $12.78 | $12.64 | $12.72 | $11.10 | 86,816 |
| 2019-07-31 | $12.62 | $12.65 | $12.58 | $12.65 | $11.04 | 56,895 |
| 2019-07-30 | $12.61 | $12.66 | $12.58 | $12.62 | $11.02 | 82,382 |
| 2019-07-29 | $12.60 | $12.64 | $12.54 | $12.63 | $11.03 | 75,414 |
| 2019-07-26 | $12.56 | $12.61 | $12.51 | $12.60 | $11.00 | 65,457 |
| 2019-07-25 | $12.57 | $12.58 | $12.54 | $12.56 | $10.96 | 87,101 |
| 2019-07-24 | $12.56 | $12.57 | $12.55 | $12.56 | $10.96 | 41,270 |
| 2019-07-23 | $12.51 | $12.59 | $12.51 | $12.54 | $10.95 | 104,505 |
| 2019-07-22 | $12.54 | $12.54 | $12.50 | $12.54 | $10.95 | 70,957 |
| 2019-07-19 | $12.50 | $12.52 | $12.45 | $12.51 | $10.92 | 94,184 |
| 2019-07-18 | $12.49 | $12.51 | $12.47 | $12.49 | $10.90 | 51,781 |
| 2019-07-17 | $12.52 | $12.52 | $12.47 | $12.49 | $10.90 | 41,932 |
| 2019-07-16 | $12.50 | $12.50 | $12.47 | $12.49 | $10.90 | 53,019 |
| 2019-07-15 | $12.48 | $12.49 | $12.44 | $12.49 | $10.90 | 58,391 |
| 2019-07-12 | $12.46 | $12.48 | $12.40 | $12.48 | $10.89 | 88,126 |
| 2019-07-11 | $12.46 | $12.46 | $12.43 | $12.45 | $10.87 | 63,506 |
| 2019-07-10 | $12.44 | $12.44 | $12.36 | $12.44 | $10.86 | 121,388 |
| 2019-07-09 | $12.39 | $12.44 | $12.39 | $12.44 | $10.82 | 56,497 |
| 2019-07-08 | $12.37 | $12.43 | $12.37 | $12.42 | $10.80 | 41,460 |
| 2019-07-05 | $12.36 | $12.41 | $12.30 | $12.40 | $10.78 | 71,313 |
| 2019-07-03 | $12.35 | $12.42 | $12.35 | $12.42 | $10.80 | 44,007 |
| 2019-07-02 | $12.35 | $12.42 | $12.35 | $12.36 | $10.75 | 145,677 |
| 2019-07-01 | $12.38 | $12.45 | $12.36 | $12.37 | $10.76 | 86,098 |
| 2019-06-28 | $12.39 | $12.44 | $12.33 | $12.44 | $10.82 | 149,726 |
| 2019-06-27 | $12.43 | $12.45 | $12.39 | $12.45 | $10.83 | 38,329 |
| 2019-06-26 | $12.42 | $12.44 | $12.36 | $12.40 | $10.78 | 49,165 |
| 2019-06-25 | $12.44 | $12.46 | $12.39 | $12.41 | $10.79 | 67,113 |
| 2019-06-24 | $12.43 | $12.48 | $12.41 | $12.48 | $10.85 | 59,052 |
| 2019-06-21 | $12.42 | $12.43 | $12.33 | $12.43 | $10.81 | 61,332 |
| 2019-06-20 | $12.41 | $12.41 | $12.37 | $12.39 | $10.77 | 36,385 |
| 2019-06-19 | $12.34 | $12.40 | $12.28 | $12.38 | $10.77 | 55,919 |
| 2019-06-18 | $12.35 | $12.40 | $12.30 | $12.30 | $10.70 | 68,070 |
| 2019-06-17 | $12.33 | $12.38 | $12.32 | $12.34 | $10.73 | 42,393 |
| 2019-06-14 | $12.33 | $12.37 | $12.29 | $12.30 | $10.70 | 44,513 |
| 2019-06-13 | $12.39 | $12.39 | $12.33 | $12.34 | $10.73 | 39,893 |
| 2019-06-12 | $12.38 | $12.42 | $12.33 | $12.35 | $10.74 | 40,199 |
| 2019-06-11 | $12.44 | $12.44 | $12.41 | $12.44 | $10.78 | 58,033 |
| 2019-06-10 | $12.40 | $12.44 | $12.33 | $12.41 | $10.75 | 63,197 |
| 2019-06-07 | $12.35 | $12.40 | $12.32 | $12.40 | $10.74 | 53,650 |
| 2019-06-06 | $12.30 | $12.34 | $12.28 | $12.30 | $10.66 | 32,732 |
| 2019-06-05 | $12.33 | $12.37 | $12.23 | $12.29 | $10.65 | 78,230 |
| 2019-06-04 | $12.32 | $12.36 | $12.27 | $12.30 | $10.66 | 85,625 |
| 2019-06-03 | $12.29 | $12.38 | $12.29 | $12.31 | $10.66 | 81,429 |
| 2019-05-31 | $12.28 | $12.33 | $12.22 | $12.30 | $10.66 | 66,552 |
| 2019-05-30 | $12.24 | $12.31 | $12.23 | $12.26 | $10.62 | 51,005 |
| 2019-05-29 | $12.27 | $12.32 | $12.22 | $12.22 | $10.59 | 96,002 |
| 2019-05-28 | $12.16 | $12.25 | $12.16 | $12.24 | $10.60 | 57,987 |
| 2019-05-24 | $12.16 | $12.19 | $12.15 | $12.18 | $10.55 | 33,286 |
| 2019-05-23 | $12.17 | $12.20 | $12.10 | $12.12 | $10.50 | 127,959 |
| 2019-05-22 | $12.20 | $12.21 | $12.15 | $12.15 | $10.53 | 124,333 |
| 2019-05-21 | $12.21 | $12.25 | $12.17 | $12.23 | $10.59 | 81,440 |
| 2019-05-20 | $12.21 | $12.27 | $12.16 | $12.18 | $10.55 | 86,605 |
| 2019-05-17 | $12.24 | $12.28 | $12.20 | $12.24 | $10.60 | 89,106 |
| 2019-05-16 | $12.18 | $12.23 | $12.17 | $12.22 | $10.59 | 55,554 |
| 2019-05-15 | $12.17 | $12.24 | $12.16 | $12.17 | $10.54 | 89,025 |
| 2019-05-14 | $12.15 | $12.18 | $12.13 | $12.15 | $10.53 | 100,741 |
| 2019-05-13 | $12.19 | $12.22 | $12.11 | $12.15 | $10.53 | 104,533 |
| 2019-05-10 | $12.19 | $12.22 | $12.14 | $12.15 | $10.53 | 78,358 |
| 2019-05-09 | $12.29 | $12.29 | $12.21 | $12.23 | $10.55 | 50,006 |
| 2019-05-08 | $12.22 | $12.27 | $12.22 | $12.26 | $10.58 | 53,602 |
| 2019-05-07 | $12.19 | $12.23 | $12.19 | $12.23 | $10.55 | 71,384 |
| 2019-05-06 | $12.20 | $12.20 | $12.13 | $12.18 | $10.51 | 74,518 |
| 2019-05-03 | $12.15 | $12.15 | $12.07 | $12.11 | $10.45 | 64,531 |
| 2019-05-02 | $12.20 | $12.20 | $12.08 | $12.09 | $10.43 | 94,361 |
| 2019-05-01 | $12.16 | $12.23 | $12.16 | $12.21 | $10.54 | 107,897 |
| 2019-04-30 | $12.19 | $12.21 | $12.13 | $12.15 | $10.48 | 137,735 |
| 2019-04-29 | $12.12 | $12.19 | $12.10 | $12.19 | $10.52 | 83,724 |
| 2019-04-26 | $12.14 | $12.14 | $12.09 | $12.12 | $10.46 | 70,336 |
| 2019-04-25 | $12.11 | $12.14 | $12.05 | $12.11 | $10.45 | 134,252 |
| 2019-04-24 | $12.08 | $12.12 | $12.01 | $12.08 | $10.42 | 85,280 |
| 2019-04-23 | $11.98 | $12.14 | $11.92 | $12.06 | $10.41 | 115,413 |
| 2019-04-22 | $12.00 | $12.03 | $11.90 | $11.91 | $10.28 | 69,565 |
| 2019-04-18 | $11.90 | $12.06 | $11.88 | $11.98 | $10.34 | 155,094 |
| 2019-04-17 | $11.90 | $11.94 | $11.85 | $11.86 | $10.23 | 65,605 |
| 2019-04-16 | $12.00 | $12.06 | $11.90 | $11.90 | $10.27 | 76,013 |
| 2019-04-15 | $12.00 | $12.01 | $11.98 | $12.00 | $10.36 | 54,957 |
| 2019-04-12 | $12.05 | $12.05 | $11.97 | $12.02 | $10.37 | 61,235 |
| 2019-04-11 | $12.06 | $12.06 | $12.01 | $12.05 | $10.40 | 41,754 |
| 2019-04-10 | $12.09 | $12.10 | $12.01 | $12.03 | $10.38 | 56,570 |
| 2019-04-09 | $12.09 | $12.15 | $12.06 | $12.10 | $10.40 | 68,831 |
| 2019-04-08 | $12.07 | $12.10 | $12.03 | $12.08 | $10.38 | 71,790 |
| 2019-04-05 | $12.08 | $12.15 | $12.05 | $12.05 | $10.36 | 96,698 |
| 2019-04-04 | $12.13 | $12.14 | $12.08 | $12.10 | $10.40 | 56,815 |
| 2019-04-03 | $12.14 | $12.16 | $12.10 | $12.11 | $10.41 | 79,199 |
| 2019-04-02 | $12.18 | $12.19 | $12.14 | $12.14 | $10.43 | 54,081 |
| 2019-04-01 | $12.19 | $12.20 | $12.15 | $12.17 | $10.46 | 105,627 |
| 2019-03-29 | $12.16 | $12.20 | $12.12 | $12.20 | $10.49 | 83,212 |
| 2019-03-28 | $12.06 | $12.17 | $12.05 | $12.17 | $10.46 | 90,255 |
| 2019-03-27 | $12.05 | $12.07 | $12.03 | $12.03 | $10.34 | 82,172 |
| 2019-03-26 | $12.09 | $12.09 | $12.04 | $12.05 | $10.36 | 92,006 |
| 2019-03-25 | $12.06 | $12.09 | $12.05 | $12.08 | $10.38 | 100,028 |
| 2019-03-22 | $12.05 | $12.12 | $12.03 | $12.05 | $10.36 | 125,072 |
| 2019-03-21 | $11.98 | $12.03 | $11.97 | $12.03 | $10.34 | 102,670 |
| 2019-03-20 | $11.90 | $11.99 | $11.87 | $11.99 | $10.31 | 134,078 |
| 2019-03-19 | $11.84 | $11.90 | $11.82 | $11.89 | $10.22 | 101,311 |
| 2019-03-18 | $11.81 | $11.83 | $11.75 | $11.79 | $10.13 | 100,126 |
| 2019-03-15 | $11.87 | $11.93 | $11.77 | $11.78 | $10.13 | 86,667 |
| 2019-03-14 | $11.95 | $11.95 | $11.86 | $11.87 | $10.20 | 66,527 |
| 2019-03-13 | $11.94 | $11.96 | $11.90 | $11.92 | $10.25 | 59,253 |
| 2019-03-12 | $11.97 | $11.97 | $11.91 | $11.92 | $10.25 | 48,697 |
| 2019-03-11 | $11.92 | $11.96 | $11.90 | $11.95 | $10.27 | 92,025 |
| 2019-03-08 | $11.92 | $11.92 | $11.86 | $11.92 | $10.25 | 85,803 |
| 2019-03-07 | $11.83 | $11.94 | $11.83 | $11.94 | $10.22 | 278,753 |
| 2019-03-06 | $11.83 | $11.83 | $11.78 | $11.79 | $10.09 | 70,330 |
| 2019-03-05 | $11.75 | $11.82 | $11.75 | $11.82 | $10.12 | 181,051 |
| 2019-03-04 | $11.73 | $11.80 | $11.70 | $11.80 | $10.10 | 100,122 |
| 2019-03-01 | $11.79 | $11.79 | $11.68 | $11.72 | $10.03 | 102,243 |
| 2019-02-28 | $11.77 | $11.77 | $11.72 | $11.74 | $10.05 | 81,004 |
| 2019-02-27 | $11.78 | $11.81 | $11.68 | $11.71 | $10.03 | 162,844 |
| 2019-02-26 | $11.79 | $11.83 | $11.77 | $11.78 | $10.09 | 92,867 |
| 2019-02-25 | $11.80 | $11.84 | $11.78 | $11.79 | $10.09 | 66,785 |
| 2019-02-22 | $11.83 | $11.86 | $11.79 | $11.82 | $10.12 | 116,882 |
| 2019-02-21 | $11.82 | $11.82 | $11.78 | $11.80 | $10.10 | 236,573 |
| 2019-02-20 | $11.78 | $11.83 | $11.78 | $11.81 | $10.11 | 111,276 |
| 2019-02-19 | $11.84 | $11.86 | $11.76 | $11.81 | $10.11 | 157,794 |
| 2019-02-15 | $11.82 | $11.84 | $11.78 | $11.83 | $10.13 | 20,236 |
| 2019-02-14 | $11.81 | $11.83 | $11.77 | $11.82 | $10.12 | 71,774 |
| 2019-02-13 | $11.80 | $11.80 | $11.74 | $11.78 | $10.09 | 82,571 |
| 2019-02-12 | $11.84 | $11.84 | $11.80 | $11.81 | $10.11 | 54,812 |
| 2019-02-11 | $11.83 | $11.85 | $11.78 | $11.81 | $10.11 | 89,953 |
| 2019-02-08 | $11.81 | $11.81 | $11.76 | $11.81 | $10.11 | 158,297 |
| 2019-02-07 | $11.76 | $11.81 | $11.76 | $11.79 | $10.05 | 106,280 |
| 2019-02-06 | $11.70 | $11.75 | $11.67 | $11.75 | $10.02 | 84,791 |
| 2019-02-05 | $11.74 | $11.75 | $11.64 | $11.67 | $9.95 | 121,357 |
| 2019-02-04 | $11.76 | $11.76 | $11.66 | $11.70 | $9.98 | 161,455 |
| 2019-02-01 | $11.65 | $11.73 | $11.63 | $11.72 | $9.99 | 127,472 |
| 2019-01-31 | $11.60 | $11.66 | $11.60 | $11.65 | $9.93 | 94,879 |
| 2019-01-30 | $11.60 | $11.63 | $11.55 | $11.60 | $9.89 | 152,865 |
| 2019-01-29 | $11.51 | $11.57 | $11.51 | $11.55 | $9.85 | 147,337 |
| 2019-01-28 | $11.49 | $11.53 | $11.48 | $11.50 | $9.81 | 108,491 |
| 2019-01-25 | $11.50 | $11.51 | $11.45 | $11.50 | $9.81 | 209,799 |
| 2019-01-24 | $11.43 | $11.56 | $11.41 | $11.49 | $9.80 | 340,598 |
| 2019-01-23 | $11.36 | $11.40 | $11.33 | $11.39 | $9.71 | 248,194 |
| 2019-01-22 | $11.37 | $11.38 | $11.31 | $11.34 | $9.67 | 104,168 |
| 2019-01-18 | $11.38 | $11.40 | $11.30 | $11.33 | $9.66 | 199,460 |
| 2019-01-17 | $11.42 | $11.42 | $11.37 | $11.39 | $9.71 | 92,386 |
| 2019-01-16 | $11.42 | $11.44 | $11.39 | $11.41 | $9.73 | 56,758 |
| 2019-01-15 | $11.50 | $11.50 | $11.41 | $11.45 | $9.76 | 90,514 |
| 2019-01-14 | $11.49 | $11.51 | $11.46 | $11.47 | $9.78 | 28,950 |
| 2019-01-11 | $11.55 | $11.58 | $11.48 | $11.49 | $9.80 | 100,793 |
| 2019-01-10 | $11.50 | $11.55 | $11.49 | $11.53 | $9.79 | 89,270 |
| 2019-01-09 | $11.47 | $11.52 | $11.43 | $11.49 | $9.76 | 130,262 |
| 2019-01-08 | $11.55 | $11.55 | $11.47 | $11.47 | $9.74 | 62,766 |
| 2019-01-07 | $11.53 | $11.53 | $11.44 | $11.48 | $9.75 | 131,738 |
| 2019-01-04 | $11.52 | $11.55 | $11.45 | $11.48 | $9.75 | 92,382 |
| 2019-01-03 | $11.54 | $11.55 | $11.47 | $11.50 | $9.77 | 103,088 |
| 2019-01-02 | $11.26 | $11.61 | $11.22 | $11.55 | $9.81 | 95,904 |
| 2018-12-31 | $11.14 | $11.31 | $11.10 | $11.31 | $9.60 | 118,065 |
| 2018-12-28 | $11.29 | $11.32 | $11.11 | $11.13 | $9.45 | 221,508 |
| 2018-12-27 | $11.08 | $11.16 | $11.08 | $11.10 | $9.43 | 143,405 |
| 2018-12-26 | $11.08 | $11.13 | $11.08 | $11.08 | $9.41 | 87,263 |
| 2018-12-24 | $11.10 | $11.10 | $11.06 | $11.10 | $9.43 | 66,039 |
| 2018-12-21 | $11.03 | $11.11 | $11.02 | $11.09 | $9.42 | 116,500 |
| 2018-12-20 | $11.14 | $11.19 | $10.92 | $11.03 | $9.37 | 222,217 |
| 2018-12-19 | $11.09 | $11.19 | $11.09 | $11.11 | $9.43 | 166,162 |
| 2018-12-18 | $11.16 | $11.20 | $11.13 | $11.13 | $9.45 | 135,231 |
| 2018-12-17 | $11.16 | $11.25 | $11.16 | $11.16 | $9.48 | 189,045 |
| 2018-12-14 | $11.33 | $11.37 | $11.23 | $11.27 | $9.57 | 50,374 |
| 2018-12-13 | $11.45 | $11.45 | $11.28 | $11.31 | $9.60 | 45,149 |
| 2018-12-12 | $11.50 | $11.53 | $11.41 | $11.43 | $9.71 | 48,095 |
| 2018-12-11 | $11.66 | $11.68 | $11.53 | $11.55 | $9.77 | 83,330 |
| 2018-12-10 | $11.52 | $11.63 | $11.46 | $11.63 | $9.84 | 108,011 |
| 2018-12-07 | $11.32 | $11.50 | $11.31 | $11.50 | $9.73 | 138,055 |
| 2018-12-06 | $11.26 | $11.34 | $11.24 | $11.32 | $9.57 | 124,437 |
| 2018-12-04 | $11.19 | $11.29 | $11.16 | $11.26 | $9.52 | 71,701 |
| 2018-12-03 | $11.06 | $11.19 | $11.05 | $11.16 | $9.44 | 143,298 |
| 2018-11-30 | $11.00 | $11.07 | $10.97 | $11.05 | $9.35 | 102,583 |
| 2018-11-29 | $11.01 | $11.06 | $10.99 | $11.00 | $9.30 | 125,299 |
| 2018-11-28 | $11.00 | $11.03 | $10.99 | $10.99 | $9.29 | 77,363 |
| 2018-11-27 | $10.94 | $10.99 | $10.93 | $10.96 | $9.27 | 77,351 |
| 2018-11-26 | $10.96 | $11.00 | $10.91 | $10.91 | $9.23 | 44,332 |
| 2018-11-23 | $10.96 | $10.97 | $10.95 | $10.96 | $9.27 | 24,929 |
| 2018-11-21 | $10.99 | $11.04 | $10.95 | $10.95 | $9.26 | 70,026 |
| 2018-11-20 | $11.04 | $11.10 | $10.97 | $10.97 | $9.28 | 75,833 |
| 2018-11-19 | $11.10 | $11.17 | $11.08 | $11.11 | $9.40 | 104,518 |
| 2018-11-16 | $11.11 | $11.15 | $11.09 | $11.13 | $9.41 | 81,655 |
| 2018-11-15 | $11.11 | $11.14 | $11.08 | $11.13 | $9.41 | 77,347 |
| 2018-11-14 | $11.15 | $11.17 | $11.09 | $11.09 | $9.38 | 120,203 |
| 2018-11-13 | $11.09 | $11.14 | $11.09 | $11.12 | $9.40 | 46,109 |
| 2018-11-12 | $11.08 | $11.13 | $11.06 | $11.12 | $9.40 | 46,112 |
| 2018-11-09 | $11.09 | $11.13 | $11.08 | $11.08 | $9.37 | 36,757 |
| 2018-11-08 | $10.97 | $11.08 | $10.97 | $11.08 | $9.37 | 83,492 |
| 2018-11-07 | $10.94 | $11.01 | $10.93 | $11.00 | $9.26 | 37,291 |
| 2018-11-06 | $10.92 | $10.96 | $10.90 | $10.94 | $9.21 | 50,796 |
| 2018-11-05 | $10.96 | $11.01 | $10.91 | $10.92 | $9.20 | 123,940 |
| 2018-11-02 | $11.03 | $11.08 | $10.96 | $10.96 | $9.23 | 35,072 |
| 2018-11-01 | $10.95 | $11.08 | $10.95 | $11.08 | $9.33 | 54,838 |
| 2018-10-31 | $10.94 | $11.03 | $10.87 | $11.03 | $9.29 | 90,104 |
| 2018-10-30 | $10.91 | $11.00 | $10.85 | $11.00 | $9.26 | 51,433 |
| 2018-10-29 | $10.93 | $10.97 | $10.93 | $10.96 | $9.23 | 45,579 |
| 2018-10-26 | $10.94 | $10.97 | $10.90 | $10.96 | $9.23 | 51,412 |
| 2018-10-25 | $10.99 | $10.99 | $10.95 | $10.96 | $9.23 | 38,717 |
| 2018-10-24 | $10.92 | $10.97 | $10.88 | $10.96 | $9.23 | 98,853 |
| 2018-10-23 | $10.91 | $10.93 | $10.86 | $10.86 | $9.15 | 50,569 |
| 2018-10-22 | $10.93 | $10.94 | $10.90 | $10.91 | $9.19 | 42,916 |
| 2018-10-19 | $10.92 | $10.94 | $10.91 | $10.93 | $9.20 | 43,931 |
| 2018-10-18 | $10.94 | $10.94 | $10.86 | $10.94 | $9.21 | 154,272 |
| 2018-10-17 | $10.92 | $10.94 | $10.87 | $10.94 | $9.21 | 58,436 |
| 2018-10-16 | $10.82 | $10.97 | $10.82 | $10.89 | $9.17 | 92,065 |
| 2018-10-15 | $10.85 | $10.95 | $10.80 | $10.83 | $9.12 | 103,238 |
| 2018-10-12 | $10.84 | $10.94 | $10.84 | $10.87 | $9.15 | 72,916 |
| 2018-10-11 | $10.88 | $10.89 | $10.74 | $10.84 | $9.13 | 226,183 |
| 2018-10-10 | $10.95 | $10.99 | $10.85 | $10.93 | $9.20 | 108,542 |
| 2018-10-09 | $10.96 | $11.10 | $10.96 | $11.03 | $9.25 | 78,496 |
| 2018-10-08 | $11.07 | $11.10 | $10.97 | $10.98 | $9.21 | 58,865 |
| 2018-10-05 | $11.14 | $11.18 | $11.03 | $11.05 | $9.27 | 65,855 |
| 2018-10-04 | $11.28 | $11.31 | $11.15 | $11.17 | $9.37 | 120,110 |
| 2018-10-03 | $11.46 | $11.46 | $11.28 | $11.28 | $9.46 | 62,874 |
| 2018-10-02 | $11.46 | $11.51 | $11.44 | $11.46 | $9.61 | 52,962 |
| 2018-10-01 | $11.46 | $11.49 | $11.42 | $11.48 | $9.63 | 46,638 |
| 2018-09-28 | $11.62 | $11.62 | $11.40 | $11.48 | $9.63 | 78,571 |
| 2018-09-27 | $11.54 | $11.60 | $11.54 | $11.55 | $9.68 | 46,924 |
| 2018-09-26 | $11.45 | $11.56 | $11.45 | $11.52 | $9.66 | 89,408 |
| 2018-09-25 | $11.40 | $11.48 | $11.34 | $11.45 | $9.60 | 109,513 |
| 2018-09-24 | $11.43 | $11.48 | $11.40 | $11.40 | $9.56 | 119,693 |
| 2018-09-21 | $11.62 | $11.62 | $11.50 | $11.52 | $9.66 | 81,324 |
| 2018-09-20 | $11.65 | $11.65 | $11.51 | $11.58 | $9.71 | 120,522 |
| 2018-09-19 | $11.75 | $11.76 | $11.66 | $11.66 | $9.78 | 85,060 |
| 2018-09-18 | $11.71 | $11.74 | $11.70 | $11.73 | $9.84 | 67,983 |
| 2018-09-17 | $11.92 | $11.95 | $11.73 | $11.73 | $9.84 | 82,482 |
| 2018-09-14 | $12.02 | $12.05 | $11.91 | $11.95 | $10.02 | 60,736 |
| 2018-09-13 | $12.10 | $12.11 | $11.99 | $12.02 | $10.08 | 70,855 |
| 2018-09-12 | $12.13 | $12.13 | $12.08 | $12.08 | $10.09 | 44,698 |
| 2018-09-11 | $12.09 | $12.14 | $12.08 | $12.08 | $10.09 | 40,314 |
| 2018-09-10 | $12.00 | $12.16 | $11.99 | $12.14 | $10.14 | 61,344 |
| 2018-09-07 | $12.06 | $12.06 | $11.97 | $12.00 | $10.02 | 25,309 |
| 2018-09-06 | $12.02 | $12.07 | $11.99 | $12.06 | $10.07 | 71,116 |
| 2018-09-05 | $12.10 | $12.10 | $12.01 | $12.01 | $10.03 | 79,250 |
| 2018-09-04 | $12.17 | $12.20 | $12.11 | $12.11 | $10.11 | 35,103 |
| 2018-08-31 | $12.12 | $12.23 | $12.09 | $12.11 | $10.11 | 111,366 |
| 2018-08-30 | $12.04 | $12.12 | $12.04 | $12.11 | $10.11 | 86,165 |
| 2018-08-29 | $12.12 | $12.14 | $12.08 | $12.08 | $10.09 | 55,747 |
| 2018-08-28 | $12.05 | $12.10 | $12.04 | $12.10 | $10.11 | 105,244 |
| 2018-08-27 | $12.11 | $12.11 | $12.04 | $12.05 | $10.06 | 71,321 |
| 2018-08-24 | $12.05 | $12.08 | $12.02 | $12.07 | $10.08 | 82,180 |
| 2018-08-23 | $11.97 | $12.13 | $11.91 | $12.05 | $10.06 | 186,677 |
| 2018-08-22 | $11.91 | $11.98 | $11.91 | $11.96 | $9.99 | 157,290 |
| 2018-08-21 | $11.91 | $11.93 | $11.86 | $11.89 | $9.93 | 35,015 |
| 2018-08-20 | $11.89 | $11.94 | $11.88 | $11.89 | $9.93 | 23,100 |
| 2018-08-17 | $11.85 | $11.89 | $11.85 | $11.85 | $9.90 | 34,928 |
| 2018-08-16 | $11.87 | $11.87 | $11.83 | $11.85 | $9.90 | 39,325 |
| 2018-08-15 | $11.85 | $11.87 | $11.83 | $11.87 | $9.91 | 59,600 |
| 2018-08-14 | $11.86 | $11.86 | $11.84 | $11.84 | $9.89 | 23,629 |
| 2018-08-13 | $11.84 | $11.86 | $11.81 | $11.86 | $9.91 | 62,003 |
| 2018-08-10 | $11.77 | $11.83 | $11.72 | $11.83 | $9.88 | 41,747 |
| 2018-08-09 | $11.88 | $11.88 | $11.79 | $11.86 | $9.86 | 62,551 |
| 2018-08-08 | $11.86 | $11.89 | $11.83 | $11.85 | $9.85 | 36,092 |
| 2018-08-07 | $11.84 | $11.91 | $11.83 | $11.83 | $9.84 | 89,459 |
| 2018-08-06 | $11.81 | $11.90 | $11.81 | $11.83 | $9.84 | 63,242 |
| 2018-08-03 | $11.78 | $11.86 | $11.78 | $11.82 | $9.83 | 76,244 |
| 2018-08-02 | $11.87 | $11.89 | $11.75 | $11.77 | $9.79 | 58,304 |
| 2018-08-01 | $11.87 | $11.90 | $11.84 | $11.90 | $9.89 | 48,643 |
| 2018-07-31 | $11.84 | $11.90 | $11.78 | $11.88 | $9.88 | 58,384 |
| 2018-07-30 | $11.80 | $11.81 | $11.75 | $11.81 | $9.82 | 58,427 |
| 2018-07-27 | $11.92 | $11.92 | $11.77 | $11.79 | $9.80 | 67,934 |
| 2018-07-26 | $11.95 | $11.95 | $11.87 | $11.90 | $9.89 | 87,253 |
| 2018-07-25 | $11.99 | $11.99 | $11.88 | $11.93 | $9.92 | 50,164 |
| 2018-07-24 | $12.05 | $12.05 | $11.96 | $11.96 | $9.94 | 68,755 |
| 2018-07-23 | $12.04 | $12.07 | $12.03 | $12.06 | $10.03 | 37,947 |
| 2018-07-20 | $11.98 | $12.02 | $11.96 | $12.02 | $9.99 | 45,258 |
| 2018-07-19 | $11.94 | $12.02 | $11.94 | $11.94 | $9.93 | 67,821 |
| 2018-07-18 | $12.06 | $12.07 | $11.93 | $11.97 | $9.95 | 92,684 |
| 2018-07-17 | $12.04 | $12.09 | $12.03 | $12.03 | $10.00 | 63,511 |
| 2018-07-16 | $12.02 | $12.05 | $11.99 | $12.04 | $10.01 | 95,508 |
| 2018-07-13 | $12.00 | $12.06 | $11.97 | $12.05 | $10.02 | 82,805 |
| 2018-07-12 | $11.90 | $11.99 | $11.90 | $11.99 | $9.97 | 51,421 |
| 2018-07-11 | $11.89 | $11.90 | $11.81 | $11.90 | $9.89 | 96,849 |
| 2018-07-10 | $11.91 | $11.95 | $11.86 | $11.95 | $9.89 | 71,768 |
| 2018-07-09 | $11.96 | $11.96 | $11.89 | $11.89 | $9.84 | 45,522 |
| 2018-07-06 | $11.96 | $11.96 | $11.88 | $11.96 | $9.90 | 38,932 |
| 2018-07-05 | $11.99 | $11.99 | $11.90 | $11.90 | $9.85 | 66,554 |
| 2018-07-03 | $11.97 | $11.97 | $11.94 | $11.97 | $9.91 | 37,782 |
| 2018-07-02 | $11.95 | $11.98 | $11.90 | $11.91 | $9.86 | 83,899 |
| 2018-06-29 | $12.00 | $12.02 | $11.84 | $11.84 | $9.80 | 161,631 |
| 2018-06-28 | $11.91 | $11.99 | $11.91 | $11.96 | $9.90 | 55,468 |
| 2018-06-27 | $11.90 | $11.95 | $11.87 | $11.90 | $9.85 | 57,842 |
| 2018-06-26 | $11.91 | $11.93 | $11.88 | $11.88 | $9.83 | 30,237 |
| 2018-06-25 | $12.04 | $12.04 | $11.88 | $11.90 | $9.85 | 60,334 |
| 2018-06-22 | $11.95 | $12.06 | $11.94 | $12.00 | $9.93 | 49,317 |
| 2018-06-21 | $11.96 | $11.97 | $11.92 | $11.92 | $9.87 | 39,927 |
| 2018-06-20 | $11.97 | $11.98 | $11.90 | $11.93 | $9.87 | 86,913 |
| 2018-06-19 | $11.84 | $11.99 | $11.81 | $11.99 | $9.92 | 78,370 |
| 2018-06-18 | $11.81 | $11.83 | $11.76 | $11.83 | $9.79 | 70,418 |
| 2018-06-15 | $11.84 | $11.84 | $11.77 | $11.77 | $9.74 | 30,945 |
| 2018-06-14 | $11.80 | $11.85 | $11.78 | $11.85 | $9.81 | 48,682 |
| 2018-06-13 | $11.77 | $11.82 | $11.77 | $11.80 | $9.77 | 105,684 |
| 2018-06-12 | $11.92 | $11.92 | $11.75 | $11.76 | $9.73 | 121,970 |
| 2018-06-11 | $11.95 | $11.95 | $11.86 | $11.91 | $9.86 | 100,242 |
| 2018-06-08 | $11.89 | $11.98 | $11.89 | $11.94 | $9.88 | 90,988 |
| 2018-06-07 | $11.94 | $11.96 | $11.93 | $11.94 | $9.84 | 66,852 |
| 2018-06-06 | $11.95 | $11.95 | $11.89 | $11.93 | $9.83 | 62,507 |
| 2018-06-05 | $11.91 | $11.92 | $11.90 | $11.91 | $9.81 | 156,385 |
| 2018-06-04 | $11.87 | $11.91 | $11.87 | $11.91 | $9.81 | 38,443 |
| 2018-06-01 | $11.82 | $11.88 | $11.81 | $11.85 | $9.76 | 64,921 |
| 2018-05-31 | $11.90 | $11.93 | $11.80 | $11.81 | $9.73 | 97,489 |
| 2018-05-30 | $11.87 | $11.96 | $11.84 | $11.84 | $9.75 | 109,690 |
| 2018-05-29 | $11.87 | $11.92 | $11.80 | $11.86 | $9.77 | 116,656 |
| 2018-05-25 | $11.78 | $11.87 | $11.77 | $11.87 | $9.78 | 126,824 |
| 2018-05-24 | $11.70 | $11.76 | $11.68 | $11.76 | $9.69 | 99,261 |
| 2018-05-23 | $11.69 | $11.70 | $11.68 | $11.70 | $9.64 | 24,202 |
| 2018-05-22 | $11.67 | $11.70 | $11.66 | $11.66 | $9.61 | 40,096 |
| 2018-05-21 | $11.70 | $11.71 | $11.62 | $11.65 | $9.60 | 37,955 |
| 2018-05-18 | $11.69 | $11.69 | $11.64 | $11.67 | $9.61 | 34,663 |
| 2018-05-17 | $11.72 | $11.72 | $11.65 | $11.67 | $9.61 | 30,230 |
| 2018-05-16 | $11.68 | $11.73 | $11.67 | $11.68 | $9.62 | 46,548 |
| 2018-05-15 | $11.68 | $11.70 | $11.63 | $11.66 | $9.61 | 37,006 |
| 2018-05-14 | $11.78 | $11.79 | $11.69 | $11.70 | $9.64 | 47,106 |
| 2018-05-11 | $11.72 | $11.74 | $11.70 | $11.74 | $9.67 | 29,265 |
| 2018-05-10 | $11.74 | $11.74 | $11.66 | $11.72 | $9.66 | 45,268 |
| 2018-05-09 | $11.74 | $11.79 | $11.72 | $11.72 | $9.61 | 48,827 |
| 2018-05-08 | $11.79 | $11.84 | $11.75 | $11.76 | $9.64 | 99,452 |
| 2018-05-07 | $11.75 | $11.83 | $11.74 | $11.83 | $9.70 | 96,312 |
| 2018-05-04 | $11.72 | $11.80 | $11.72 | $11.79 | $9.67 | 86,422 |
| 2018-05-03 | $11.68 | $11.74 | $11.68 | $11.73 | $9.62 | 50,945 |
| 2018-05-02 | $11.74 | $11.74 | $11.69 | $11.69 | $9.59 | 71,068 |
| 2018-05-01 | $11.66 | $11.74 | $11.66 | $11.72 | $9.61 | 107,461 |
| 2018-04-30 | $11.56 | $11.66 | $11.54 | $11.65 | $9.55 | 127,634 |
| 2018-04-27 | $11.58 | $11.58 | $11.53 | $11.54 | $9.46 | 53,770 |
| 2018-04-26 | $11.50 | $11.53 | $11.49 | $11.51 | $9.44 | 96,007 |
| 2018-04-25 | $11.55 | $11.55 | $11.45 | $11.49 | $9.42 | 67,073 |
| 2018-04-24 | $11.55 | $11.57 | $11.52 | $11.56 | $9.48 | 41,797 |
| 2018-04-23 | $11.58 | $11.60 | $11.54 | $11.54 | $9.46 | 97,622 |
| 2018-04-20 | $11.56 | $11.58 | $11.53 | $11.58 | $9.50 | 54,089 |
| 2018-04-19 | $11.56 | $11.57 | $11.51 | $11.57 | $9.49 | 96,628 |
| 2018-04-18 | $11.60 | $11.60 | $11.52 | $11.56 | $9.48 | 118,940 |
| 2018-04-17 | $11.60 | $11.61 | $11.56 | $11.56 | $9.48 | 52,155 |
| 2018-04-16 | $11.64 | $11.64 | $11.58 | $11.62 | $9.53 | 62,203 |
| 2018-04-13 | $11.65 | $11.65 | $11.60 | $11.64 | $9.55 | 100,360 |
| 2018-04-12 | $11.72 | $11.72 | $11.59 | $11.63 | $9.54 | 113,053 |
| 2018-04-11 | $11.80 | $11.81 | $11.69 | $11.69 | $9.59 | 88,173 |
| 2018-04-10 | $11.82 | $11.85 | $11.82 | $11.85 | $9.67 | 72,019 |
| 2018-04-09 | $11.85 | $11.87 | $11.80 | $11.81 | $9.64 | 48,698 |
| 2018-04-06 | $11.81 | $11.89 | $11.78 | $11.85 | $9.67 | 118,696 |
| 2018-04-05 | $11.58 | $11.78 | $11.58 | $11.78 | $9.62 | 189,730 |
| 2018-04-04 | $11.60 | $11.63 | $11.55 | $11.62 | $9.49 | 53,266 |
| 2018-04-03 | $11.65 | $11.68 | $11.56 | $11.56 | $9.44 | 61,494 |
| 2018-04-02 | $11.77 | $11.77 | $11.65 | $11.67 | $9.53 | 76,717 |
| 2018-03-29 | $11.60 | $11.72 | $11.59 | $11.71 | $9.56 | 129,310 |
| 2018-03-28 | $11.57 | $11.61 | $11.54 | $11.57 | $9.44 | 100,563 |
| 2018-03-27 | $11.48 | $11.52 | $11.46 | $11.52 | $9.40 | 57,994 |
| 2018-03-26 | $11.50 | $11.50 | $11.38 | $11.45 | $9.35 | 96,895 |
| 2018-03-23 | $11.47 | $11.49 | $11.45 | $11.45 | $9.35 | 59,052 |
| 2018-03-22 | $11.54 | $11.57 | $11.47 | $11.47 | $9.36 | 96,256 |
| 2018-03-21 | $11.49 | $11.55 | $11.48 | $11.55 | $9.43 | 42,083 |
| 2018-03-20 | $11.51 | $11.55 | $11.46 | $11.54 | $9.42 | 90,385 |
| 2018-03-19 | $11.55 | $11.56 | $11.48 | $11.49 | $9.38 | 70,764 |
| 2018-03-16 | $11.53 | $11.59 | $11.53 | $11.54 | $9.42 | 73,992 |
| 2018-03-15 | $11.62 | $11.62 | $11.53 | $11.55 | $9.43 | 78,007 |
| 2018-03-14 | $11.67 | $11.67 | $11.53 | $11.59 | $9.46 | 107,791 |
| 2018-03-13 | $11.59 | $11.62 | $11.57 | $11.62 | $9.49 | 56,034 |
| 2018-03-12 | $11.54 | $11.59 | $11.53 | $11.58 | $9.45 | 45,235 |
| 2018-03-09 | $11.56 | $11.59 | $11.50 | $11.52 | $9.40 | 90,928 |
| 2018-03-08 | $11.66 | $11.67 | $11.60 | $11.61 | $9.43 | 55,759 |
| 2018-03-07 | $11.64 | $11.66 | $11.63 | $11.66 | $9.47 | 32,859 |
| 2018-03-06 | $11.65 | $11.65 | $11.61 | $11.65 | $9.47 | 26,811 |
| 2018-03-05 | $11.68 | $11.69 | $11.61 | $11.61 | $9.43 | 61,432 |
| 2018-03-02 | $11.65 | $11.68 | $11.64 | $11.66 | $9.47 | 35,699 |
| 2018-03-01 | $11.66 | $11.70 | $11.66 | $11.66 | $9.47 | 16,955 |
| 2018-02-28 | $11.72 | $11.72 | $11.65 | $11.66 | $9.47 | 26,452 |
| 2018-02-27 | $11.71 | $11.73 | $11.67 | $11.72 | $9.52 | 50,006 |
| 2018-02-26 | $11.70 | $11.72 | $11.67 | $11.68 | $9.49 | 30,444 |
| 2018-02-23 | $11.67 | $11.70 | $11.64 | $11.70 | $9.51 | 57,241 |
| 2018-02-22 | $11.70 | $11.70 | $11.63 | $11.65 | $9.47 | 56,962 |
| 2018-02-21 | $11.70 | $11.73 | $11.68 | $11.68 | $9.49 | 80,609 |
| 2018-02-20 | $11.72 | $11.75 | $11.69 | $11.71 | $9.51 | 38,366 |
| 2018-02-16 | $11.74 | $11.74 | $11.69 | $11.71 | $9.51 | 33,587 |
| 2018-02-15 | $11.69 | $11.73 | $11.68 | $11.70 | $9.51 | 48,638 |
| 2018-02-14 | $11.70 | $11.72 | $11.69 | $11.69 | $9.50 | 40,142 |
| 2018-02-13 | $11.66 | $11.77 | $11.66 | $11.76 | $9.56 | 28,799 |
| 2018-02-12 | $11.73 | $11.73 | $11.62 | $11.67 | $9.48 | 87,142 |
| 2018-02-09 | $11.73 | $11.73 | $11.64 | $11.72 | $9.52 | 63,596 |
| 2018-02-08 | $11.75 | $11.78 | $11.71 | $11.78 | $9.53 | 74,540 |
| 2018-02-07 | $11.68 | $11.80 | $11.68 | $11.78 | $9.53 | 50,753 |
| 2018-02-06 | $11.54 | $11.71 | $11.49 | $11.65 | $9.42 | 162,616 |
| 2018-02-05 | $11.61 | $11.64 | $11.53 | $11.56 | $9.35 | 231,028 |
| 2018-02-02 | $11.61 | $11.66 | $11.57 | $11.60 | $9.38 | 123,375 |
| 2018-02-01 | $11.68 | $11.75 | $11.65 | $11.67 | $9.44 | 55,212 |
| 2018-01-31 | $11.77 | $11.80 | $11.70 | $11.70 | $9.46 | 100,117 |
| 2018-01-30 | $11.78 | $11.85 | $11.74 | $11.74 | $9.49 | 144,897 |
| 2018-01-29 | $12.02 | $12.03 | $11.85 | $11.85 | $9.58 | 136,754 |
| 2018-01-26 | $12.11 | $12.11 | $12.03 | $12.06 | $9.75 | 118,800 |
| 2018-01-25 | $12.10 | $12.12 | $12.08 | $12.09 | $9.78 | 60,063 |
| 2018-01-24 | $12.16 | $12.19 | $12.10 | $12.11 | $9.79 | 81,382 |
| 2018-01-23 | $12.18 | $12.21 | $12.15 | $12.16 | $9.83 | 32,378 |
| 2018-01-22 | $12.20 | $12.23 | $12.13 | $12.14 | $9.82 | 104,542 |
| 2018-01-19 | $12.20 | $12.24 | $12.18 | $12.20 | $9.87 | 154,122 |
| 2018-01-18 | $12.21 | $12.24 | $12.21 | $12.21 | $9.88 | 60,470 |
| 2018-01-17 | $12.27 | $12.28 | $12.23 | $12.23 | $9.89 | 54,476 |
| 2018-01-16 | $12.27 | $12.30 | $12.23 | $12.24 | $9.90 | 106,132 |
| 2018-01-12 | $12.27 | $12.28 | $12.23 | $12.24 | $9.90 | 103,691 |
| 2018-01-11 | $12.33 | $12.33 | $12.26 | $12.29 | $9.94 | 95,816 |
| 2018-01-10 | $12.38 | $12.40 | $12.34 | $12.36 | $9.95 | 89,262 |
| 2018-01-09 | $12.44 | $12.44 | $12.39 | $12.41 | $9.99 | 63,533 |
| 2018-01-08 | $12.47 | $12.49 | $12.42 | $12.44 | $10.02 | 61,069 |
| 2018-01-05 | $12.49 | $12.49 | $12.42 | $12.43 | $10.01 | 62,570 |
| 2018-01-04 | $12.43 | $12.50 | $12.43 | $12.46 | $10.03 | 86,763 |
| 2018-01-03 | $12.36 | $12.48 | $12.36 | $12.47 | $10.04 | 97,746 |
| 2018-01-02 | $12.43 | $12.43 | $12.38 | $12.41 | $9.99 | 47,849 |
| 2017-12-29 | $12.35 | $12.41 | $12.35 | $12.40 | $9.98 | 133,181 |
| 2017-12-28 | $12.34 | $12.39 | $12.33 | $12.38 | $9.97 | 121,052 |
| 2017-12-27 | $12.28 | $12.37 | $12.27 | $12.37 | $9.96 | 110,704 |
| 2017-12-26 | $12.30 | $12.36 | $12.22 | $12.27 | $9.88 | 187,082 |
| 2017-12-22 | $12.30 | $12.32 | $12.26 | $12.32 | $9.92 | 77,409 |
| 2017-12-21 | $12.23 | $12.30 | $12.23 | $12.30 | $9.90 | 170,163 |
| 2017-12-20 | $12.26 | $12.30 | $12.22 | $12.24 | $9.86 | 161,899 |
| 2017-12-19 | $12.33 | $12.33 | $12.26 | $12.29 | $9.90 | 149,230 |
| 2017-12-18 | $12.38 | $12.38 | $12.29 | $12.35 | $9.94 | 146,030 |
| 2017-12-15 | $12.41 | $12.41 | $12.34 | $12.38 | $9.97 | 106,099 |
| 2017-12-14 | $12.43 | $12.44 | $12.35 | $12.44 | $10.02 | 96,988 |
| 2017-12-13 | $12.30 | $12.43 | $12.30 | $12.43 | $10.01 | 179,738 |
| 2017-12-12 | $12.36 | $12.36 | $12.25 | $12.27 | $9.88 | 108,869 |
| 2017-12-11 | $12.36 | $12.41 | $12.36 | $12.38 | $9.97 | 59,783 |
| 2017-12-08 | $12.42 | $12.44 | $12.36 | $12.36 | $9.95 | 132,329 |
| 2017-12-07 | $12.48 | $12.49 | $12.45 | $12.49 | $10.01 | 109,539 |
| 2017-12-06 | $12.41 | $12.49 | $12.41 | $12.45 | $9.98 | 101,774 |
| 2017-12-05 | $12.30 | $12.39 | $12.30 | $12.38 | $9.93 | 114,835 |
| 2017-12-04 | $12.32 | $12.33 | $12.26 | $12.33 | $9.89 | 82,372 |
| 2017-12-01 | $12.33 | $12.34 | $12.25 | $12.31 | $9.87 | 62,812 |
| 2017-11-30 | $12.25 | $12.30 | $12.22 | $12.30 | $9.86 | 149,403 |
| 2017-11-29 | $12.26 | $12.32 | $12.24 | $12.25 | $9.82 | 114,503 |
| 2017-11-28 | $12.44 | $12.44 | $12.32 | $12.35 | $9.90 | 107,729 |
| 2017-11-27 | $12.44 | $12.47 | $12.39 | $12.43 | $9.97 | 35,785 |
| 2017-11-24 | $12.49 | $12.52 | $12.32 | $12.46 | $9.99 | 50,988 |
| 2017-11-22 | $12.55 | $12.55 | $12.46 | $12.49 | $10.01 | 98,171 |
| 2017-11-21 | $12.52 | $12.54 | $12.44 | $12.52 | $10.04 | 66,052 |
| 2017-11-20 | $12.56 | $12.57 | $12.45 | $12.50 | $10.02 | 94,431 |
| 2017-11-17 | $12.58 | $12.61 | $12.54 | $12.54 | $10.05 | 43,477 |
| 2017-11-16 | $12.53 | $12.58 | $12.51 | $12.56 | $10.07 | 72,402 |
| 2017-11-15 | $12.43 | $12.54 | $12.41 | $12.52 | $10.04 | 103,611 |
| 2017-11-14 | $12.36 | $12.48 | $12.36 | $12.43 | $9.97 | 100,972 |
| 2017-11-13 | $12.39 | $12.41 | $12.37 | $12.38 | $9.93 | 47,403 |
| 2017-11-10 | $12.34 | $12.42 | $12.31 | $12.39 | $9.93 | 87,160 |
| 2017-11-09 | $12.52 | $12.52 | $12.44 | $12.46 | $9.95 | 111,473 |
| 2017-11-08 | $12.56 | $12.58 | $12.51 | $12.51 | $9.99 | 79,575 |
| 2017-11-07 | $12.50 | $12.55 | $12.46 | $12.55 | $10.02 | 105,386 |
| 2017-11-06 | $12.49 | $12.53 | $12.39 | $12.53 | $10.00 | 87,221 |
| 2017-11-03 | $12.41 | $12.51 | $12.39 | $12.48 | $9.96 | 123,222 |
| 2017-11-02 | $12.46 | $12.50 | $12.45 | $12.45 | $9.94 | 100,417 |
| 2017-11-01 | $12.56 | $12.58 | $12.47 | $12.47 | $9.95 | 79,639 |
| 2017-10-31 | $12.64 | $12.66 | $12.53 | $12.53 | $10.00 | 98,268 |
| 2017-10-30 | $12.62 | $12.70 | $12.62 | $12.64 | $10.09 | 38,567 |
| 2017-10-27 | $12.63 | $12.66 | $12.58 | $12.61 | $10.07 | 85,535 |
| 2017-10-26 | $12.72 | $12.72 | $12.61 | $12.63 | $10.08 | 67,871 |
| 2017-10-25 | $12.79 | $12.81 | $12.72 | $12.74 | $10.17 | 107,319 |
| 2017-10-24 | $12.85 | $12.87 | $12.79 | $12.80 | $10.22 | 38,534 |
| 2017-10-23 | $12.83 | $12.87 | $12.81 | $12.87 | $10.27 | 27,658 |
| 2017-10-20 | $12.89 | $12.89 | $12.80 | $12.80 | $10.22 | 45,014 |
| 2017-10-19 | $12.85 | $12.94 | $12.85 | $12.94 | $10.33 | 63,033 |
| 2017-10-18 | $12.84 | $12.85 | $12.82 | $12.83 | $10.24 | 14,652 |
| 2017-10-17 | $12.86 | $12.89 | $12.82 | $12.89 | $10.29 | 54,317 |
| 2017-10-16 | $12.89 | $12.89 | $12.83 | $12.85 | $10.26 | 35,700 |
| 2017-10-13 | $12.89 | $12.93 | $12.87 | $12.87 | $10.27 | 41,135 |
| 2017-10-12 | $12.88 | $12.91 | $12.86 | $12.90 | $10.30 | 21,253 |
| 2017-10-11 | $12.88 | $12.88 | $12.84 | $12.84 | $10.25 | 59,859 |
| 2017-10-10 | $12.93 | $12.95 | $12.88 | $12.91 | $10.26 | 56,700 |
| 2017-10-09 | $12.87 | $12.94 | $12.87 | $12.91 | $10.26 | 38,283 |
| 2017-10-06 | $12.83 | $12.89 | $12.80 | $12.85 | $10.21 | 70,339 |
| 2017-10-05 | $12.92 | $12.96 | $12.86 | $12.87 | $10.23 | 85,552 |
| 2017-10-04 | $12.94 | $12.96 | $12.92 | $12.93 | $10.28 | 66,577 |
| 2017-10-03 | $12.99 | $12.99 | $12.94 | $12.97 | $10.31 | 10,446 |
| 2017-10-02 | $12.98 | $12.99 | $12.94 | $12.98 | $10.32 | 47,100 |
| 2017-09-29 | $12.98 | $12.98 | $12.92 | $12.95 | $10.29 | 41,557 |
| 2017-09-28 | $12.92 | $12.95 | $12.89 | $12.95 | $10.29 | 38,456 |
| 2017-09-27 | $12.97 | $12.98 | $12.85 | $12.96 | $10.30 | 105,445 |
| 2017-09-26 | $12.97 | $13.02 | $12.97 | $13.02 | $10.35 | 69,228 |
| 2017-09-25 | $12.99 | $12.99 | $12.94 | $12.95 | $10.29 | 24,963 |
| 2017-09-22 | $12.97 | $12.98 | $12.95 | $12.96 | $10.30 | 42,135 |
| 2017-09-21 | $12.92 | $12.99 | $12.91 | $12.97 | $10.31 | 59,738 |
| 2017-09-20 | $12.99 | $13.04 | $12.92 | $12.93 | $10.28 | 47,720 |
| 2017-09-19 | $13.04 | $13.04 | $12.98 | $12.98 | $10.32 | 44,150 |
| 2017-09-18 | $13.08 | $13.09 | $13.00 | $13.05 | $10.37 | 58,273 |
| 2017-09-15 | $13.03 | $13.05 | $13.01 | $13.05 | $10.37 | 23,773 |
| 2017-09-14 | $13.02 | $13.04 | $12.98 | $13.03 | $10.36 | 52,894 |
| 2017-09-13 | $13.01 | $13.03 | $12.93 | $13.03 | $10.36 | 53,778 |
| 2017-09-12 | $13.00 | $13.00 | $12.95 | $13.00 | $10.33 | 41,915 |
| 2017-09-11 | $12.98 | $13.01 | $12.98 | $12.99 | $10.33 | 42,181 |
| 2017-09-08 | $12.94 | $13.00 | $12.94 | $12.98 | $10.32 | 40,562 |
| 2017-09-07 | $13.02 | $13.09 | $12.98 | $12.99 | $10.28 | 154,260 |
| 2017-09-06 | $12.95 | $13.04 | $12.94 | $13.04 | $10.32 | 75,099 |
| 2017-09-05 | $13.01 | $13.01 | $12.91 | $12.93 | $10.24 | 85,761 |
| 2017-09-01 | $12.98 | $13.01 | $12.94 | $12.98 | $10.27 | 58,504 |
| 2017-08-31 | $13.02 | $13.02 | $12.94 | $12.97 | $10.27 | 61,449 |
| 2017-08-30 | $13.03 | $13.04 | $12.97 | $12.98 | $10.27 | 41,778 |
| 2017-08-29 | $12.97 | $13.05 | $12.97 | $13.01 | $10.30 | 53,217 |
| 2017-08-28 | $12.93 | $13.01 | $12.93 | $12.94 | $10.24 | 55,033 |
| 2017-08-25 | $13.02 | $13.02 | $12.93 | $12.98 | $10.27 | 37,306 |
| 2017-08-24 | $13.00 | $13.00 | $12.97 | $13.00 | $10.29 | 30,035 |
| 2017-08-23 | $13.02 | $13.06 | $12.97 | $12.99 | $10.28 | 46,812 |
| 2017-08-22 | $13.00 | $13.04 | $12.99 | $13.00 | $10.29 | 23,105 |
| 2017-08-21 | $12.93 | $12.99 | $12.93 | $12.99 | $10.28 | 37,259 |
| 2017-08-18 | $12.92 | $12.94 | $12.90 | $12.91 | $10.22 | 29,284 |
| 2017-08-17 | $12.93 | $12.94 | $12.88 | $12.94 | $10.24 | 35,802 |
| 2017-08-16 | $12.90 | $12.93 | $12.85 | $12.93 | $10.24 | 23,566 |
| 2017-08-15 | $12.95 | $12.95 | $12.85 | $12.87 | $10.19 | 26,232 |
| 2017-08-14 | $13.00 | $13.00 | $12.95 | $12.96 | $10.26 | 32,416 |
| 2017-08-11 | $12.75 | $13.03 | $12.75 | $12.99 | $10.28 | 44,736 |
| 2017-08-10 | $12.97 | $12.97 | $12.87 | $12.93 | $10.24 | 38,022 |
| 2017-08-09 | $13.04 | $13.04 | $12.92 | $12.98 | $10.27 | 37,463 |
| 2017-08-08 | $13.07 | $13.11 | $13.05 | $13.08 | $10.31 | 38,181 |
| 2017-08-07 | $13.04 | $13.08 | $13.04 | $13.08 | $10.31 | 39,038 |
| 2017-08-04 | $13.13 | $13.13 | $13.03 | $13.09 | $10.32 | 61,395 |
| 2017-08-03 | $13.09 | $13.13 | $13.08 | $13.13 | $10.35 | 72,564 |
| 2017-08-02 | $13.10 | $13.12 | $13.07 | $13.09 | $10.32 | 24,517 |
| 2017-08-01 | $13.03 | $13.10 | $13.03 | $13.08 | $10.31 | 33,780 |
| 2017-07-31 | $12.95 | $13.02 | $12.95 | $13.01 | $10.26 | 38,668 |
| 2017-07-28 | $12.88 | $13.00 | $12.88 | $12.98 | $10.23 | 32,451 |
| 2017-07-27 | $12.87 | $12.95 | $12.86 | $12.92 | $10.18 | 55,304 |
| 2017-07-26 | $12.83 | $12.96 | $12.83 | $12.92 | $10.18 | 64,111 |
| 2017-07-25 | $12.86 | $12.91 | $12.83 | $12.85 | $10.13 | 44,550 |
| 2017-07-24 | $12.96 | $12.96 | $12.87 | $12.89 | $10.16 | 64,278 |
| 2017-07-21 | $12.96 | $13.00 | $12.92 | $12.96 | $10.22 | 37,935 |
| 2017-07-20 | $12.97 | $12.99 | $12.93 | $12.93 | $10.19 | 54,768 |
| 2017-07-19 | $13.02 | $13.02 | $12.94 | $12.97 | $10.22 | 44,686 |
| 2017-07-18 | $12.93 | $13.00 | $12.91 | $13.00 | $10.25 | 26,598 |
| 2017-07-17 | $13.00 | $13.02 | $12.93 | $12.93 | $10.19 | 38,487 |
| 2017-07-14 | $12.96 | $13.05 | $12.96 | $13.02 | $10.26 | 31,247 |
| 2017-07-13 | $12.94 | $13.02 | $12.94 | $12.94 | $10.20 | 42,871 |
| 2017-07-12 | $13.00 | $13.09 | $12.96 | $12.96 | $10.22 | 57,495 |
| 2017-07-11 | $12.99 | $13.00 | $12.98 | $12.98 | $10.23 | 16,381 |
| 2017-07-10 | $12.98 | $13.06 | $12.96 | $13.05 | $10.24 | 49,978 |
| 2017-07-07 | $12.91 | $12.97 | $12.88 | $12.96 | $10.17 | 49,726 |
| 2017-07-06 | $12.97 | $12.98 | $12.91 | $12.96 | $10.17 | 25,149 |
| 2017-07-05 | $13.04 | $13.04 | $12.95 | $13.03 | $10.23 | 32,540 |
| 2017-07-03 | $13.02 | $13.06 | $13.02 | $13.04 | $10.24 | 21,063 |
| 2017-06-30 | $12.97 | $13.02 | $12.95 | $13.00 | $10.21 | 46,531 |
| 2017-06-29 | $13.01 | $13.01 | $12.91 | $12.96 | $10.17 | 42,245 |
| 2017-06-28 | $13.06 | $13.10 | $13.03 | $13.06 | $10.25 | 45,035 |
| 2017-06-27 | $13.12 | $13.12 | $13.03 | $13.03 | $10.23 | 48,584 |
| 2017-06-26 | $13.09 | $13.12 | $13.05 | $13.12 | $10.30 | 55,307 |
| 2017-06-23 | $13.07 | $13.08 | $13.02 | $13.06 | $10.25 | 40,055 |
| 2017-06-22 | $13.03 | $13.05 | $13.03 | $13.05 | $10.24 | 15,072 |
| 2017-06-21 | $12.97 | $13.03 | $12.97 | $13.01 | $10.21 | 11,113 |
| 2017-06-20 | $12.99 | $13.00 | $12.96 | $13.00 | $10.21 | 49,029 |
| 2017-06-19 | $12.98 | $13.00 | $12.96 | $12.96 | $10.17 | 28,245 |
| 2017-06-16 | $12.98 | $12.99 | $12.96 | $12.96 | $10.17 | 42,394 |
| 2017-06-15 | $12.99 | $13.01 | $12.98 | $13.00 | $10.21 | 33,224 |
| 2017-06-14 | $13.00 | $13.05 | $12.96 | $12.96 | $10.17 | 51,369 |
| 2017-06-13 | $13.00 | $13.03 | $12.96 | $12.96 | $10.17 | 54,716 |
| 2017-06-12 | $13.05 | $13.05 | $13.00 | $13.00 | $10.21 | 34,166 |
| 2017-06-09 | $12.93 | $13.05 | $12.93 | $13.05 | $10.24 | 58,217 |
| 2017-06-08 | $12.97 | $12.97 | $12.92 | $12.95 | $10.17 | 34,007 |
| 2017-06-07 | $13.02 | $13.05 | $13.00 | $13.03 | $10.19 | 105,397 |
| 2017-06-06 | $13.01 | $13.04 | $13.00 | $13.04 | $10.19 | 32,018 |
| 2017-06-05 | $12.92 | $13.00 | $12.92 | $12.99 | $10.16 | 46,320 |
| 2017-06-02 | $12.94 | $12.98 | $12.90 | $12.95 | $10.12 | 54,945 |
| 2017-06-01 | $12.97 | $13.00 | $12.92 | $12.92 | $10.10 | 46,626 |
| 2017-05-31 | $12.94 | $13.00 | $12.93 | $12.94 | $10.12 | 67,697 |
| 2017-05-30 | $12.92 | $12.94 | $12.91 | $12.93 | $10.11 | 43,263 |
| 2017-05-26 | $12.93 | $12.95 | $12.91 | $12.94 | $10.12 | 34,136 |
| 2017-05-25 | $12.90 | $12.94 | $12.86 | $12.91 | $10.09 | 35,973 |
| 2017-05-24 | $12.85 | $12.94 | $12.85 | $12.94 | $10.12 | 49,441 |
| 2017-05-23 | $12.90 | $12.94 | $12.78 | $12.82 | $10.02 | 51,827 |
| 2017-05-22 | $12.83 | $12.92 | $12.82 | $12.91 | $10.09 | 24,836 |
| 2017-05-19 | $12.83 | $12.91 | $12.82 | $12.87 | $10.06 | 50,722 |
| 2017-05-18 | $12.93 | $12.94 | $12.83 | $12.84 | $10.04 | 34,164 |
| 2017-05-17 | $12.89 | $12.94 | $12.89 | $12.92 | $10.10 | 21,220 |
| 2017-05-16 | $12.90 | $12.90 | $12.86 | $12.87 | $10.06 | 19,542 |
| 2017-05-15 | $12.91 | $12.95 | $12.90 | $12.94 | $10.12 | 34,407 |
| 2017-05-12 | $12.86 | $12.95 | $12.86 | $12.88 | $10.07 | 45,728 |
| 2017-05-11 | $12.69 | $12.85 | $12.69 | $12.85 | $10.05 | 83,271 |
| 2017-05-10 | $12.74 | $12.78 | $12.63 | $12.68 | $9.91 | 106,095 |
| 2017-05-09 | $12.79 | $12.79 | $12.71 | $12.75 | $9.97 | 51,817 |
| 2017-05-08 | $12.83 | $12.85 | $12.79 | $12.82 | $9.98 | 53,591 |
| 2017-05-05 | $12.90 | $12.90 | $12.81 | $12.83 | $9.99 | 61,002 |
| 2017-05-04 | $12.95 | $12.95 | $12.87 | $12.87 | $10.02 | 90,504 |
| 2017-05-03 | $12.97 | $12.99 | $12.93 | $12.97 | $10.10 | 69,678 |
| 2017-05-02 | $12.95 | $12.96 | $12.87 | $12.93 | $10.07 | 79,048 |
| 2017-05-01 | $12.88 | $12.96 | $12.88 | $12.96 | $10.09 | 37,195 |
| 2017-04-28 | $12.86 | $12.94 | $12.86 | $12.88 | $10.03 | 63,240 |
| 2017-04-27 | $12.91 | $12.95 | $12.90 | $12.91 | $10.05 | 27,732 |
| 2017-04-26 | $12.86 | $12.93 | $12.83 | $12.90 | $10.04 | 61,171 |
| 2017-04-25 | $12.95 | $12.95 | $12.86 | $12.86 | $10.01 | 103,896 |
| 2017-04-24 | $12.98 | $13.00 | $12.94 | $13.00 | $10.12 | 78,914 |
| 2017-04-21 | $13.01 | $13.02 | $12.97 | $13.01 | $10.13 | 58,202 |
| 2017-04-20 | $12.99 | $13.04 | $12.97 | $12.97 | $10.10 | 67,467 |
| 2017-04-19 | $13.06 | $13.07 | $13.00 | $13.04 | $10.15 | 44,980 |
| 2017-04-18 | $12.99 | $13.06 | $12.99 | $13.06 | $10.17 | 44,288 |
| 2017-04-17 | $13.02 | $13.05 | $12.98 | $12.99 | $10.11 | 34,660 |
| 2017-04-13 | $13.04 | $13.06 | $13.02 | $13.04 | $10.15 | 24,603 |
| 2017-04-12 | $12.98 | $13.05 | $12.98 | $13.04 | $10.15 | 22,022 |
| 2017-04-11 | $13.01 | $13.03 | $12.97 | $12.97 | $10.10 | 34,519 |
| 2017-04-10 | $12.97 | $13.05 | $12.92 | $13.03 | $10.10 | 54,561 |
| 2017-04-07 | $13.00 | $13.01 | $12.92 | $12.96 | $10.04 | 66,659 |
| 2017-04-06 | $13.02 | $13.11 | $12.99 | $12.99 | $10.07 | 34,758 |
| 2017-04-05 | $13.06 | $13.09 | $12.98 | $13.01 | $10.08 | 45,300 |
| 2017-04-04 | $12.95 | $13.18 | $12.95 | $13.11 | $10.16 | 75,374 |
| 2017-04-03 | $12.89 | $12.99 | $12.87 | $12.94 | $10.03 | 57,324 |
| 2017-03-31 | $12.92 | $12.95 | $12.84 | $12.84 | $9.95 | 40,447 |
| 2017-03-30 | $12.91 | $12.94 | $12.86 | $12.92 | $10.01 | 47,483 |
| 2017-03-29 | $12.80 | $12.94 | $12.78 | $12.86 | $9.97 | 41,918 |
| 2017-03-28 | $12.70 | $12.75 | $12.68 | $12.75 | $9.88 | 53,213 |
| 2017-03-27 | $12.59 | $12.68 | $12.59 | $12.68 | $9.83 | 31,118 |
| 2017-03-24 | $12.54 | $12.60 | $12.53 | $12.54 | $9.72 | 24,242 |
| 2017-03-23 | $12.56 | $12.56 | $12.50 | $12.54 | $9.72 | 13,816 |
| 2017-03-22 | $12.56 | $12.56 | $12.50 | $12.54 | $9.72 | 410 |
| 2017-03-21 | $12.50 | $12.53 | $12.48 | $12.52 | $9.70 | 77,561 |
| 2017-03-20 | $12.41 | $12.50 | $12.40 | $12.50 | $9.69 | 54,895 |
| 2017-03-17 | $12.40 | $12.43 | $12.37 | $12.41 | $9.62 | 99,401 |
| 2017-03-16 | $12.53 | $12.53 | $12.35 | $12.39 | $9.60 | 81,471 |
| 2017-03-15 | $12.41 | $12.53 | $12.36 | $12.52 | $9.70 | 47,459 |
| 2017-03-14 | $12.41 | $12.45 | $12.37 | $12.39 | $9.60 | 73,087 |
| 2017-03-13 | $12.44 | $12.49 | $12.35 | $12.38 | $9.59 | 84,466 |
| 2017-03-10 | $12.49 | $12.49 | $12.39 | $12.45 | $9.65 | 77,356 |
| 2017-03-09 | $12.69 | $12.70 | $12.43 | $12.47 | $9.66 | 192,519 |
| 2017-03-08 | $12.75 | $12.77 | $12.70 | $12.77 | $9.85 | 40,281 |
| 2017-03-07 | $12.80 | $12.83 | $12.74 | $12.81 | $9.88 | 58,213 |
| 2017-03-06 | $12.80 | $12.86 | $12.74 | $12.78 | $9.86 | 50,134 |
| 2017-03-03 | $12.87 | $12.87 | $12.72 | $12.79 | $9.87 | 52,382 |
| 2017-03-02 | $12.92 | $12.92 | $12.80 | $12.84 | $9.90 | 74,619 |
| 2017-03-01 | $12.96 | $12.98 | $12.89 | $12.89 | $9.94 | 87,667 |
| 2017-02-28 | $13.03 | $13.03 | $12.97 | $13.03 | $10.05 | 76,530 |
| 2017-02-27 | $13.00 | $13.03 | $12.92 | $12.95 | $9.99 | 85,925 |
| 2017-02-24 | $12.99 | $13.04 | $12.95 | $12.98 | $10.01 | 102,840 |
| 2017-02-23 | $12.87 | $12.97 | $12.85 | $12.96 | $10.00 | 99,841 |
| 2017-02-22 | $12.80 | $12.87 | $12.75 | $12.81 | $9.88 | 149,105 |
| 2017-02-21 | $12.75 | $12.85 | $12.70 | $12.74 | $9.83 | 226,583 |
| 2017-02-17 | $12.68 | $12.70 | $12.64 | $12.68 | $9.78 | 33,734 |
| 2017-02-16 | $12.65 | $12.66 | $12.61 | $12.66 | $9.77 | 40,214 |
| 2017-02-15 | $12.56 | $12.67 | $12.56 | $12.63 | $9.74 | 100,979 |
| 2017-02-14 | $12.65 | $12.65 | $12.58 | $12.60 | $9.72 | 62,663 |
| 2017-02-13 | $12.67 | $12.67 | $12.61 | $12.61 | $9.73 | 37,963 |
| 2017-02-10 | $12.65 | $12.66 | $12.62 | $12.66 | $9.77 | 64,121 |
| 2017-02-09 | $12.67 | $12.70 | $12.62 | $12.64 | $9.75 | 54,961 |
| 2017-02-08 | $12.70 | $12.77 | $12.69 | $12.69 | $9.74 | 89,793 |
| 2017-02-07 | $12.66 | $12.71 | $12.66 | $12.70 | $9.75 | 24,062 |
| 2017-02-06 | $12.70 | $12.70 | $12.62 | $12.64 | $9.71 | 26,179 |
| 2017-02-03 | $12.64 | $12.67 | $12.60 | $12.65 | $9.71 | 44,207 |
| 2017-02-02 | $12.70 | $12.70 | $12.60 | $12.61 | $9.68 | 53,049 |
| 2017-02-01 | $12.67 | $12.70 | $12.64 | $12.67 | $9.73 | 20,293 |
| 2017-01-31 | $12.72 | $12.75 | $12.66 | $12.68 | $9.74 | 63,232 |
| 2017-01-30 | $12.66 | $12.71 | $12.65 | $12.70 | $9.75 | 46,476 |
| 2017-01-27 | $12.58 | $12.66 | $12.58 | $12.65 | $9.71 | 40,705 |
| 2017-01-26 | $12.56 | $12.58 | $12.55 | $12.58 | $9.66 | 40,586 |
| 2017-01-25 | $12.56 | $12.60 | $12.55 | $12.55 | $9.64 | 47,048 |
| 2017-01-24 | $12.64 | $12.68 | $12.60 | $12.60 | $9.67 | 49,708 |
| 2017-01-23 | $12.63 | $12.68 | $12.55 | $12.63 | $9.70 | 47,999 |
| 2017-01-20 | $12.63 | $12.64 | $12.55 | $12.57 | $9.65 | 30,046 |
| 2017-01-19 | $12.68 | $12.72 | $12.52 | $12.60 | $9.67 | 86,578 |
| 2017-01-18 | $12.84 | $12.84 | $12.72 | $12.74 | $9.78 | 51,487 |
| 2017-01-17 | $12.82 | $12.85 | $12.77 | $12.83 | $9.85 | 52,322 |
| 2017-01-13 | $12.72 | $12.76 | $12.68 | $12.75 | $9.79 | 44,254 |
| 2017-01-12 | $12.71 | $12.74 | $12.67 | $12.72 | $9.77 | 48,042 |
| 2017-01-11 | $12.73 | $12.74 | $12.65 | $12.68 | $9.74 | 38,573 |
| 2017-01-10 | $12.74 | $12.75 | $12.66 | $12.73 | $9.73 | 37,634 |
| 2017-01-09 | $12.74 | $12.78 | $12.68 | $12.69 | $9.70 | 72,716 |
| 2017-01-06 | $12.68 | $12.68 | $12.58 | $12.67 | $9.68 | 67,036 |
| 2017-01-05 | $12.59 | $12.67 | $12.58 | $12.67 | $9.68 | 39,605 |
| 2017-01-04 | $12.52 | $12.56 | $12.46 | $12.56 | $9.60 | 50,525 |
| 2017-01-03 | $12.50 | $12.55 | $12.40 | $12.46 | $9.52 | 89,879 |
| 2016-12-30 | $12.36 | $12.55 | $12.36 | $12.55 | $9.59 | 138,323 |
| 2016-12-29 | $12.31 | $12.46 | $12.31 | $12.40 | $9.48 | 124,614 |
| 2016-12-28 | $12.31 | $12.33 | $12.28 | $12.30 | $9.40 | 98,421 |
| 2016-12-27 | $12.38 | $12.38 | $12.22 | $12.31 | $9.41 | 61,785 |
| 2016-12-23 | $12.33 | $12.38 | $12.33 | $12.34 | $9.43 | 56,796 |
| 2016-12-22 | $12.37 | $12.40 | $12.30 | $12.33 | $9.42 | 68,604 |
| 2016-12-21 | $12.35 | $12.37 | $12.33 | $12.33 | $9.42 | 84,315 |
| 2016-12-20 | $12.43 | $12.43 | $12.31 | $12.31 | $9.41 | 69,784 |
| 2016-12-19 | $12.37 | $12.47 | $12.37 | $12.40 | $9.48 | 44,775 |
| 2016-12-16 | $12.30 | $12.42 | $12.30 | $12.39 | $9.47 | 96,878 |
| 2016-12-15 | $12.39 | $12.40 | $12.29 | $12.29 | $9.39 | 86,502 |
| 2016-12-14 | $12.49 | $12.52 | $12.45 | $12.50 | $9.55 | 55,889 |
| 2016-12-13 | $12.43 | $12.46 | $12.35 | $12.46 | $9.52 | 97,963 |
| 2016-12-12 | $12.37 | $12.42 | $12.28 | $12.42 | $9.49 | 110,557 |
| 2016-12-09 | $12.45 | $12.45 | $12.33 | $12.39 | $9.47 | 91,448 |
| 2016-12-08 | $12.62 | $12.62 | $12.41 | $12.41 | $9.49 | 99,105 |
| 2016-12-07 | $12.36 | $12.69 | $12.36 | $12.69 | $9.65 | 161,941 |
| 2016-12-06 | $12.13 | $12.36 | $12.13 | $12.36 | $9.40 | 143,791 |
| 2016-12-05 | $12.11 | $12.19 | $12.11 | $12.17 | $9.26 | 77,619 |
| 2016-12-02 | $12.05 | $12.15 | $12.00 | $12.15 | $9.24 | 149,592 |
| 2016-12-01 | $12.25 | $12.25 | $12.08 | $12.13 | $9.23 | 103,762 |
| 2016-11-30 | $12.29 | $12.35 | $12.25 | $12.26 | $9.33 | 68,491 |
| 2016-11-29 | $12.43 | $12.46 | $12.36 | $12.36 | $9.40 | 55,694 |
| 2016-11-28 | $12.44 | $12.47 | $12.40 | $12.43 | $9.46 | 72,457 |
| 2016-11-25 | $12.31 | $12.36 | $12.17 | $12.35 | $9.40 | 65,515 |
| 2016-11-23 | $12.36 | $12.40 | $12.34 | $12.37 | $9.41 | 86,515 |
| 2016-11-22 | $12.46 | $12.47 | $12.38 | $12.42 | $9.45 | 48,523 |
| 2016-11-21 | $12.30 | $12.38 | $12.25 | $12.37 | $9.41 | 106,888 |
| 2016-11-18 | $12.32 | $12.36 | $12.28 | $12.31 | $9.36 | 137,707 |
| 2016-11-17 | $12.40 | $12.47 | $12.31 | $12.37 | $9.41 | 78,925 |
| 2016-11-16 | $12.52 | $12.61 | $12.36 | $12.37 | $9.41 | 105,579 |
| 2016-11-15 | $12.26 | $12.47 | $12.26 | $12.47 | $9.49 | 117,115 |
| 2016-11-14 | $12.46 | $12.55 | $12.15 | $12.25 | $9.32 | 193,234 |
| 2016-11-11 | $12.69 | $12.70 | $12.50 | $12.59 | $9.58 | 119,828 |
| 2016-11-10 | $13.02 | $13.02 | $12.72 | $12.74 | $9.69 | 128,085 |
| 2016-11-09 | $13.01 | $13.11 | $12.95 | $13.04 | $9.92 | 90,766 |
| 2016-11-08 | $13.25 | $13.29 | $13.18 | $13.28 | $10.06 | 40,952 |
| 2016-11-07 | $13.23 | $13.23 | $13.15 | $13.16 | $9.97 | 59,610 |
| 2016-11-04 | $13.27 | $13.27 | $13.16 | $13.24 | $10.03 | 51,227 |
| 2016-11-03 | $13.23 | $13.27 | $13.16 | $13.24 | $10.03 | 72,662 |
| 2016-11-02 | $13.20 | $13.23 | $13.15 | $13.22 | $10.01 | 52,850 |
| 2016-11-01 | $13.24 | $13.26 | $13.09 | $13.18 | $9.98 | 61,881 |
| 2016-10-31 | $13.39 | $13.39 | $13.21 | $13.28 | $10.06 | 73,907 |
| 2016-10-28 | $13.37 | $13.37 | $13.11 | $13.35 | $10.11 | 141,589 |
| 2016-10-27 | $13.34 | $13.35 | $13.30 | $13.33 | $10.09 | 63,755 |
| 2016-10-26 | $13.43 | $13.45 | $13.35 | $13.35 | $10.11 | 70,469 |
| 2016-10-25 | $13.49 | $13.51 | $13.44 | $13.48 | $10.21 | 57,438 |
| 2016-10-24 | $13.59 | $13.59 | $13.53 | $13.53 | $10.25 | 60,159 |
| 2016-10-21 | $13.55 | $13.58 | $13.46 | $13.58 | $10.28 | 59,208 |
| 2016-10-20 | $13.54 | $13.60 | $13.48 | $13.48 | $10.21 | 80,635 |
| 2016-10-19 | $13.37 | $13.55 | $13.36 | $13.49 | $10.22 | 74,704 |
| 2016-10-18 | $13.25 | $13.37 | $13.25 | $13.36 | $10.12 | 54,895 |
| 2016-10-17 | $13.21 | $13.35 | $13.21 | $13.27 | $10.05 | 207,244 |
| 2016-10-14 | $13.61 | $13.61 | $13.27 | $13.29 | $10.06 | 116,349 |
| 2016-10-13 | $13.71 | $13.73 | $13.54 | $13.58 | $10.28 | 40,347 |
| 2016-10-12 | $13.85 | $13.87 | $13.69 | $13.74 | $10.40 | 64,255 |
| 2016-10-11 | $13.88 | $13.91 | $13.87 | $13.87 | $10.50 | 25,764 |
| 2016-10-10 | $13.93 | $13.98 | $13.88 | $13.97 | $10.53 | 98,326 |
| 2016-10-07 | $13.99 | $13.99 | $13.85 | $13.87 | $10.46 | 46,773 |
| 2016-10-06 | $13.98 | $14.00 | $13.93 | $13.95 | $10.52 | 59,434 |
| 2016-10-05 | $14.07 | $14.07 | $13.96 | $14.00 | $10.56 | 59,346 |
| 2016-10-04 | $14.08 | $14.17 | $14.00 | $14.00 | $10.56 | 48,049 |
| 2016-10-03 | $14.21 | $14.22 | $14.10 | $14.13 | $10.65 | 52,947 |
| 2016-09-30 | $14.25 | $14.27 | $14.21 | $14.23 | $10.73 | 33,489 |
| 2016-09-29 | $14.42 | $14.42 | $14.21 | $14.21 | $10.71 | 45,055 |
| 2016-09-28 | $14.38 | $14.48 | $14.31 | $14.43 | $10.88 | 56,076 |
| 2016-09-27 | $14.24 | $14.30 | $14.24 | $14.30 | $10.78 | 25,476 |
| 2016-09-26 | $14.30 | $14.31 | $14.23 | $14.23 | $10.73 | 46,037 |
| 2016-09-23 | $14.21 | $14.28 | $14.21 | $14.26 | $10.75 | 26,201 |
| 2016-09-22 | $14.17 | $14.27 | $14.14 | $14.26 | $10.75 | 53,600 |
| 2016-09-21 | $14.10 | $14.12 | $14.04 | $14.12 | $10.65 | 53,758 |
| 2016-09-20 | $14.08 | $14.13 | $14.04 | $14.04 | $10.59 | 30,034 |
| 2016-09-19 | $13.99 | $14.12 | $13.99 | $14.08 | $10.62 | 45,718 |
| 2016-09-16 | $14.13 | $14.15 | $14.04 | $14.07 | $10.61 | 53,788 |
| 2016-09-15 | $14.12 | $14.19 | $14.11 | $14.15 | $10.67 | 24,615 |
| 2016-09-14 | $14.18 | $14.24 | $14.09 | $14.18 | $10.69 | 112,896 |
| 2016-09-13 | $14.16 | $14.23 | $14.04 | $14.16 | $10.68 | 116,995 |
| 2016-09-12 | $14.11 | $14.24 | $14.00 | $14.18 | $10.69 | 152,598 |
| 2016-09-09 | $14.26 | $14.26 | $14.08 | $14.11 | $10.64 | 76,824 |
| 2016-09-08 | $14.47 | $14.47 | $14.30 | $14.33 | $10.80 | 103,067 |
| 2016-09-07 | $14.51 | $14.54 | $14.49 | $14.50 | $10.89 | 20,806 |
| 2016-09-06 | $14.45 | $14.55 | $14.45 | $14.55 | $10.92 | 7,202 |
| 2016-09-02 | $14.55 | $14.55 | $14.45 | $14.45 | $10.85 | 7,452 |
| 2016-09-01 | $14.47 | $14.53 | $14.47 | $14.50 | $10.89 | 20,171 |
| 2016-08-31 | $14.50 | $14.52 | $14.43 | $14.51 | $10.89 | 37,961 |
| 2016-08-30 | $14.45 | $14.53 | $14.43 | $14.44 | $10.84 | 24,509 |
| 2016-08-29 | $14.64 | $14.64 | $14.44 | $14.46 | $10.86 | 48,169 |
| 2016-08-26 | $14.68 | $14.68 | $14.56 | $14.56 | $10.93 | 29,451 |
| 2016-08-25 | $14.68 | $14.69 | $14.63 | $14.67 | $11.01 | 16,583 |
| 2016-08-24 | $14.60 | $14.68 | $14.60 | $14.63 | $10.99 | 53,679 |
| 2016-08-23 | $14.57 | $14.67 | $14.57 | $14.64 | $10.99 | 39,532 |
| 2016-08-22 | $14.63 | $14.65 | $14.57 | $14.61 | $10.97 | 42,717 |
| 2016-08-19 | $14.64 | $14.65 | $14.59 | $14.63 | $10.98 | 15,346 |
| 2016-08-18 | $14.56 | $14.65 | $14.56 | $14.62 | $10.98 | 21,462 |
| 2016-08-17 | $14.61 | $14.61 | $14.53 | $14.61 | $10.97 | 32,475 |
| 2016-08-16 | $14.56 | $14.62 | $14.53 | $14.59 | $10.95 | 34,124 |
| 2016-08-15 | $14.64 | $14.66 | $14.55 | $14.59 | $10.95 | 45,032 |
| 2016-08-12 | $14.65 | $14.65 | $14.57 | $14.57 | $10.94 | 27,140 |
| 2016-08-11 | $14.58 | $14.59 | $14.53 | $14.57 | $10.94 | 29,252 |
| 2016-08-10 | $14.61 | $14.62 | $14.51 | $14.53 | $10.91 | 83,079 |
| 2016-08-09 | $14.65 | $14.67 | $14.53 | $14.53 | $10.91 | 95,024 |
| 2016-08-08 | $14.70 | $14.71 | $14.66 | $14.67 | $10.97 | 38,556 |
| 2016-08-05 | $14.82 | $14.82 | $14.67 | $14.68 | $10.97 | 22,760 |
| 2016-08-04 | $14.78 | $14.83 | $14.70 | $14.71 | $11.00 | 24,322 |
| 2016-08-03 | $14.74 | $14.82 | $14.67 | $14.78 | $11.05 | 96,360 |
| 2016-08-02 | $14.78 | $14.85 | $14.67 | $14.74 | $11.02 | 91,865 |
| 2016-08-01 | $14.83 | $14.94 | $14.83 | $14.94 | $11.17 | 34,778 |
| 2016-07-29 | $14.85 | $14.92 | $14.78 | $14.84 | $11.10 | 44,563 |
| 2016-07-28 | $14.78 | $14.81 | $14.73 | $14.81 | $11.07 | 48,581 |
| 2016-07-27 | $14.76 | $14.77 | $14.65 | $14.73 | $11.01 | 51,539 |
| 2016-07-26 | $14.70 | $14.77 | $14.68 | $14.69 | $10.98 | 66,010 |
| 2016-07-25 | $14.92 | $14.92 | $14.64 | $14.64 | $10.95 | 97,675 |
| 2016-07-22 | $14.88 | $14.93 | $14.83 | $14.93 | $11.16 | 67,850 |
| 2016-07-21 | $14.73 | $14.89 | $14.73 | $14.88 | $11.13 | 51,264 |
| 2016-07-20 | $14.68 | $14.72 | $14.62 | $14.70 | $10.99 | 57,374 |
| 2016-07-19 | $14.68 | $14.71 | $14.47 | $14.59 | $10.91 | 56,976 |
| 2016-07-18 | $14.47 | $14.61 | $14.47 | $14.61 | $10.92 | 112,459 |
| 2016-07-15 | $14.18 | $14.54 | $14.16 | $14.54 | $10.87 | 89,501 |
| 2016-07-14 | $14.37 | $14.50 | $14.10 | $14.16 | $10.59 | 253,613 |
| 2016-07-13 | $14.83 | $14.84 | $14.54 | $14.54 | $10.87 | 102,056 |
| 2016-07-12 | $14.97 | $14.98 | $14.81 | $14.82 | $11.08 | 79,410 |
| 2016-07-11 | $14.90 | $15.00 | $14.90 | $14.98 | $11.20 | 55,671 |
| 2016-07-08 | $14.86 | $14.92 | $14.84 | $14.92 | $11.16 | 32,380 |
| 2016-07-07 | $14.83 | $14.86 | $14.75 | $14.84 | $11.10 | 35,271 |
| 2016-07-06 | $14.80 | $14.90 | $14.80 | $14.82 | $11.04 | 36,510 |
| 2016-07-05 | $14.82 | $14.82 | $14.71 | $14.76 | $10.99 | 28,087 |
| 2016-07-01 | $14.79 | $14.95 | $14.73 | $14.81 | $11.03 | 35,258 |
| 2016-06-30 | $14.74 | $14.84 | $14.70 | $14.70 | $10.95 | 48,723 |
| 2016-06-29 | $14.59 | $14.74 | $14.59 | $14.73 | $10.97 | 30,506 |
| 2016-06-28 | $14.64 | $14.78 | $14.58 | $14.67 | $10.92 | 69,039 |
| 2016-06-27 | $14.65 | $14.71 | $14.63 | $14.70 | $10.95 | 48,506 |
| 2016-06-24 | $14.47 | $14.65 | $14.47 | $14.63 | $10.89 | 43,027 |
| 2016-06-23 | $14.45 | $14.53 | $14.44 | $14.51 | $10.80 | 28,022 |
| 2016-06-22 | $14.41 | $14.50 | $14.41 | $14.49 | $10.79 | 26,523 |
| 2016-06-21 | $14.33 | $14.44 | $14.33 | $14.44 | $10.75 | 46,133 |
| 2016-06-20 | $14.34 | $14.43 | $14.31 | $14.31 | $10.66 | 74,362 |
| 2016-06-17 | $14.35 | $14.44 | $14.31 | $14.39 | $10.72 | 94,916 |
| 2016-06-16 | $14.39 | $14.42 | $14.33 | $14.35 | $10.69 | 50,415 |
| 2016-06-15 | $14.47 | $14.57 | $14.31 | $14.31 | $10.66 | 65,664 |
| 2016-06-14 | $14.52 | $14.56 | $14.42 | $14.42 | $10.74 | 58,120 |
| 2016-06-13 | $14.58 | $14.63 | $14.52 | $14.52 | $10.81 | 35,705 |
| 2016-06-10 | $14.60 | $14.60 | $14.52 | $14.52 | $10.81 | 5,816 |
| 2016-06-09 | $14.53 | $14.59 | $14.53 | $14.58 | $10.86 | 6,284 |
| 2016-06-08 | $14.57 | $14.60 | $14.52 | $14.59 | $10.82 | 37,765 |
| 2016-06-07 | $14.44 | $14.53 | $14.44 | $14.53 | $10.77 | 23,962 |
| 2016-06-06 | $14.49 | $14.59 | $14.40 | $14.42 | $10.69 | 88,856 |
| 2016-06-03 | $14.51 | $14.58 | $14.46 | $14.47 | $10.73 | 63,349 |
| 2016-06-02 | $14.45 | $14.53 | $14.38 | $14.50 | $10.75 | 68,748 |
| 2016-06-01 | $14.29 | $14.45 | $14.29 | $14.45 | $10.71 | 33,333 |
| 2016-05-31 | $14.23 | $14.31 | $14.18 | $14.31 | $10.61 | 45,952 |
| 2016-05-27 | $14.37 | $14.38 | $14.17 | $14.28 | $10.59 | 85,244 |
| 2016-05-26 | $14.44 | $14.45 | $14.30 | $14.32 | $10.62 | 74,843 |
| 2016-05-25 | $14.39 | $14.45 | $14.37 | $14.45 | $10.71 | 65,614 |
| 2016-05-24 | $14.43 | $14.43 | $14.36 | $14.36 | $10.65 | 34,416 |
| 2016-05-23 | $14.40 | $14.42 | $14.36 | $14.42 | $10.69 | 41,318 |
| 2016-05-20 | $14.25 | $14.39 | $14.22 | $14.39 | $10.67 | 60,532 |
| 2016-05-19 | $14.19 | $14.31 | $14.09 | $14.21 | $10.54 | 80,865 |
| 2016-05-18 | $14.43 | $14.45 | $14.27 | $14.27 | $10.58 | 87,118 |
| 2016-05-17 | $14.42 | $14.44 | $14.37 | $14.44 | $10.71 | 93,763 |
| 2016-05-16 | $14.43 | $14.43 | $14.37 | $14.42 | $10.69 | 68,807 |
| 2016-05-13 | $14.30 | $14.42 | $14.29 | $14.40 | $10.68 | 83,939 |
| 2016-05-12 | $14.37 | $14.39 | $14.27 | $14.27 | $10.58 | 48,885 |
| 2016-05-11 | $14.24 | $14.40 | $14.20 | $14.40 | $10.68 | 106,355 |
| 2016-05-10 | $14.30 | $14.33 | $14.18 | $14.20 | $10.53 | 62,097 |
| 2016-05-09 | $14.36 | $14.39 | $14.31 | $14.34 | $10.59 | 83,336 |
| 2016-05-06 | $14.30 | $14.38 | $14.29 | $14.32 | $10.57 | 36,194 |
| 2016-05-05 | $14.24 | $14.38 | $14.16 | $14.31 | $10.56 | 78,684 |
| 2016-05-04 | $14.24 | $14.24 | $14.16 | $14.18 | $10.47 | 56,892 |
| 2016-05-03 | $14.16 | $14.26 | $14.16 | $14.24 | $10.51 | 39,402 |
| 2016-05-02 | $14.37 | $14.37 | $14.22 | $14.22 | $10.50 | 64,492 |
| 2016-04-29 | $14.33 | $14.33 | $14.26 | $14.29 | $10.55 | 26,086 |
| 2016-04-28 | $14.30 | $14.30 | $14.19 | $14.30 | $10.56 | 41,837 |
| 2016-04-27 | $14.18 | $14.29 | $14.15 | $14.29 | $10.55 | 46,191 |
| 2016-04-26 | $14.12 | $14.16 | $14.08 | $14.16 | $10.45 | 29,836 |
| 2016-04-25 | $14.16 | $14.16 | $14.01 | $14.09 | $10.40 | 66,199 |
| 2016-04-22 | $14.03 | $14.22 | $13.97 | $14.17 | $10.46 | 133,568 |
| 2016-04-21 | $14.02 | $14.05 | $13.94 | $13.95 | $10.30 | 55,481 |
| 2016-04-20 | $14.10 | $14.13 | $14.00 | $14.07 | $10.39 | 152,818 |
| 2016-04-19 | $14.08 | $14.21 | $13.98 | $14.20 | $10.48 | 153,202 |
| 2016-04-18 | $14.06 | $14.23 | $14.03 | $14.07 | $10.39 | 102,325 |
| 2016-04-15 | $14.03 | $14.13 | $13.98 | $14.06 | $10.38 | 57,048 |
| 2016-04-14 | $14.13 | $14.13 | $14.03 | $14.07 | $10.39 | 62,965 |
| 2016-04-13 | $14.07 | $14.11 | $13.98 | $14.11 | $10.42 | 131,731 |
| 2016-04-12 | $14.00 | $14.14 | $14.00 | $14.02 | $10.35 | 113,298 |
| 2016-04-11 | $14.29 | $14.29 | $13.94 | $13.99 | $10.33 | 182,675 |
| 2016-04-08 | $14.33 | $14.36 | $14.30 | $14.31 | $10.57 | 54,643 |
| 2016-04-07 | $14.26 | $14.37 | $14.26 | $14.33 | $10.58 | 42,117 |
| 2016-04-06 | $14.40 | $14.45 | $14.35 | $14.37 | $10.56 | 29,488 |
| 2016-04-05 | $14.40 | $14.42 | $14.37 | $14.38 | $10.57 | 47,613 |
| 2016-04-04 | $14.38 | $14.40 | $14.34 | $14.37 | $10.56 | 90,703 |
| 2016-04-01 | $14.50 | $14.55 | $14.42 | $14.47 | $10.64 | 43,622 |
| 2016-03-31 | $14.41 | $14.54 | $14.41 | $14.50 | $10.66 | 47,978 |
| 2016-03-30 | $14.42 | $14.45 | $14.34 | $14.45 | $10.62 | 51,500 |
| 2016-03-29 | $14.32 | $14.43 | $14.29 | $14.36 | $10.55 | 103,761 |
| 2016-03-28 | $14.45 | $14.45 | $14.34 | $14.40 | $10.58 | 38,325 |
| 2016-03-24 | $14.41 | $14.43 | $14.38 | $14.43 | $10.61 | 12,154 |
| 2016-03-23 | $14.38 | $14.43 | $14.33 | $14.38 | $10.57 | 44,451 |
| 2016-03-22 | $14.30 | $14.39 | $14.30 | $14.37 | $10.56 | 29,243 |
| 2016-03-21 | $14.25 | $14.29 | $14.25 | $14.26 | $10.48 | 54,746 |
| 2016-03-18 | $14.31 | $14.33 | $14.23 | $14.25 | $10.47 | 54,592 |
| 2016-03-17 | $14.32 | $14.34 | $14.21 | $14.28 | $10.50 | 69,039 |
| 2016-03-16 | $14.30 | $14.35 | $14.26 | $14.29 | $10.50 | 47,038 |
| 2016-03-15 | $14.35 | $14.36 | $14.22 | $14.22 | $10.45 | 58,552 |
| 2016-03-14 | $14.39 | $14.39 | $14.26 | $14.29 | $10.50 | 42,892 |
| 2016-03-11 | $14.32 | $14.38 | $14.32 | $14.32 | $10.53 | 32,617 |
| 2016-03-10 | $14.21 | $14.40 | $14.21 | $14.35 | $10.55 | 73,371 |
| 2016-03-09 | $14.27 | $14.29 | $14.17 | $14.24 | $10.47 | 29,473 |
| 2016-03-08 | $14.17 | $14.30 | $14.17 | $14.29 | $10.45 | 31,917 |
| 2016-03-07 | $14.25 | $14.37 | $14.15 | $14.17 | $10.36 | 74,283 |
| 2016-03-04 | $14.32 | $14.37 | $14.25 | $14.25 | $10.42 | 34,571 |
| 2016-03-03 | $14.31 | $14.36 | $14.28 | $14.30 | $10.46 | 50,555 |
| 2016-03-02 | $14.29 | $14.31 | $14.18 | $14.31 | $10.47 | 52,355 |
| 2016-03-01 | $14.20 | $14.30 | $14.17 | $14.25 | $10.42 | 59,538 |
| 2016-02-29 | $14.09 | $14.22 | $14.09 | $14.17 | $10.36 | 80,514 |
| 2016-02-26 | $14.09 | $14.13 | $14.05 | $14.05 | $10.28 | 87,436 |
| 2016-02-25 | $14.10 | $14.16 | $14.05 | $14.06 | $10.28 | 48,221 |
| 2016-02-24 | $14.12 | $14.14 | $14.03 | $14.05 | $10.28 | 57,403 |
| 2016-02-23 | $14.02 | $14.12 | $13.97 | $14.08 | $10.30 | 65,684 |
| 2016-02-22 | $14.11 | $14.11 | $13.93 | $13.93 | $10.19 | 73,980 |
| 2016-02-19 | $14.02 | $14.08 | $13.93 | $14.05 | $10.28 | 55,251 |
| 2016-02-18 | $13.98 | $14.01 | $13.91 | $14.00 | $10.24 | 54,373 |
| 2016-02-17 | $13.98 | $13.98 | $13.89 | $13.91 | $10.17 | 44,334 |
| 2016-02-16 | $14.01 | $14.05 | $13.89 | $13.96 | $10.21 | 67,625 |
| 2016-02-12 | $14.16 | $14.19 | $14.03 | $14.07 | $10.29 | 43,135 |
| 2016-02-11 | $14.10 | $14.16 | $14.07 | $14.09 | $10.30 | 64,178 |
| 2016-02-10 | $14.25 | $14.29 | $14.14 | $14.14 | $10.34 | 55,477 |
| 2016-02-09 | $14.22 | $14.22 | $14.13 | $14.21 | $10.39 | 42,083 |
| 2016-02-08 | $14.25 | $14.27 | $14.20 | $14.24 | $10.36 | 46,389 |
| 2016-02-05 | $14.30 | $14.31 | $14.20 | $14.20 | $10.33 | 35,531 |
| 2016-02-04 | $14.19 | $14.29 | $14.13 | $14.28 | $10.39 | 121,245 |
| 2016-02-03 | $14.22 | $14.22 | $14.14 | $14.16 | $10.30 | 36,127 |
| 2016-02-02 | $14.10 | $14.25 | $14.05 | $14.14 | $10.29 | 76,589 |
| 2016-02-01 | $14.03 | $14.09 | $14.01 | $14.02 | $10.20 | 35,897 |
| 2016-01-29 | $13.98 | $14.04 | $13.97 | $14.02 | $10.20 | 25,930 |
| 2016-01-28 | $13.90 | $13.96 | $13.85 | $13.96 | $10.16 | 36,135 |
| 2016-01-27 | $13.88 | $13.91 | $13.80 | $13.85 | $10.08 | 45,677 |
| 2016-01-26 | $13.95 | $14.01 | $13.76 | $13.84 | $10.07 | 90,684 |
| 2016-01-25 | $14.03 | $14.05 | $13.86 | $13.87 | $10.09 | 53,648 |
| 2016-01-22 | $13.90 | $13.99 | $13.89 | $13.97 | $10.17 | 68,948 |
| 2016-01-21 | $13.70 | $13.90 | $13.70 | $13.86 | $10.09 | 54,622 |
| 2016-01-20 | $13.87 | $13.87 | $13.60 | $13.75 | $10.01 | 121,537 |
| 2016-01-19 | $13.90 | $13.90 | $13.77 | $13.83 | $10.06 | 80,105 |
| 2016-01-15 | $13.83 | $13.99 | $13.79 | $13.80 | $10.04 | 191,670 |
| 2016-01-14 | $13.92 | $13.92 | $13.76 | $13.78 | $10.03 | 75,415 |
| 2016-01-13 | $13.95 | $13.95 | $13.84 | $13.88 | $10.10 | 72,234 |
| 2016-01-12 | $13.86 | $13.95 | $13.81 | $13.90 | $10.12 | 53,809 |
| 2016-01-11 | $13.89 | $13.94 | $13.85 | $13.90 | $10.06 | 41,684 |
| 2016-01-08 | $13.85 | $13.91 | $13.80 | $13.91 | $10.07 | 32,062 |
| 2016-01-07 | $13.89 | $13.95 | $13.84 | $13.87 | $10.04 | 48,272 |
| 2016-01-06 | $13.84 | $14.00 | $13.82 | $13.85 | $10.03 | 97,483 |
| 2016-01-05 | $13.71 | $13.86 | $13.71 | $13.83 | $10.01 | 47,560 |
| 2016-01-04 | $13.71 | $13.86 | $13.64 | $13.71 | $9.93 | 44,010 |
| 2015-12-31 | $13.70 | $13.74 | $13.67 | $13.73 | $9.94 | 27,392 |
| 2015-12-30 | $13.56 | $13.67 | $13.55 | $13.67 | $9.90 | 29,573 |
| 2015-12-29 | $13.45 | $13.59 | $13.45 | $13.55 | $9.81 | 47,279 |
| 2015-12-28 | $13.47 | $13.50 | $13.42 | $13.47 | $9.75 | 27,953 |
| 2015-12-24 | $13.36 | $13.51 | $13.36 | $13.42 | $9.72 | 29,970 |
| 2015-12-23 | $13.46 | $13.47 | $13.32 | $13.35 | $9.67 | 56,504 |
| 2015-12-22 | $13.43 | $13.43 | $13.33 | $13.39 | $9.69 | 44,459 |
| 2015-12-21 | $13.38 | $13.43 | $13.34 | $13.40 | $9.70 | 54,730 |
| 2015-12-18 | $13.31 | $13.37 | $13.27 | $13.33 | $9.65 | 67,695 |
| 2015-12-17 | $13.22 | $13.30 | $13.21 | $13.28 | $9.62 | 81,986 |
| 2015-12-16 | $13.13 | $13.20 | $13.07 | $13.20 | $9.56 | 66,688 |
| 2015-12-15 | $13.05 | $13.15 | $13.05 | $13.10 | $9.48 | 76,894 |
| 2015-12-14 | $13.22 | $13.22 | $13.06 | $13.06 | $9.46 | 58,205 |
| 2015-12-11 | $13.28 | $13.30 | $13.19 | $13.22 | $9.57 | 68,990 |
| 2015-12-10 | $13.29 | $13.34 | $13.25 | $13.26 | $9.60 | 37,200 |
| 2015-12-09 | $13.59 | $13.59 | $13.29 | $13.29 | $9.62 | 67,244 |
| 2015-12-08 | $13.40 | $13.60 | $13.34 | $13.59 | $9.79 | 55,222 |
| 2015-12-07 | $13.41 | $13.43 | $13.28 | $13.37 | $9.63 | 42,969 |
| 2015-12-04 | $13.22 | $13.37 | $13.21 | $13.37 | $9.63 | 34,741 |
| 2015-12-03 | $13.39 | $13.39 | $13.19 | $13.19 | $9.50 | 69,511 |
| 2015-12-02 | $13.49 | $13.51 | $13.40 | $13.44 | $9.68 | 38,943 |
| 2015-12-01 | $13.44 | $13.50 | $13.37 | $13.45 | $9.69 | 38,001 |
| 2015-11-30 | $13.33 | $13.41 | $13.30 | $13.39 | $9.64 | 47,894 |
| 2015-11-27 | $13.32 | $13.34 | $13.29 | $13.33 | $9.60 | 7,747 |
| 2015-11-25 | $13.22 | $13.26 | $13.18 | $13.26 | $9.55 | 39,472 |
| 2015-11-24 | $13.18 | $13.20 | $13.12 | $13.20 | $9.51 | 22,792 |
| 2015-11-23 | $13.27 | $13.30 | $13.08 | $13.08 | $9.42 | 57,512 |
| 2015-11-20 | $13.22 | $13.27 | $13.19 | $13.27 | $9.56 | 66,214 |
| 2015-11-19 | $13.18 | $13.22 | $13.12 | $13.22 | $9.52 | 54,837 |
| 2015-11-18 | $13.15 | $13.18 | $13.11 | $13.14 | $9.46 | 43,861 |
| 2015-11-17 | $13.07 | $13.13 | $13.05 | $13.10 | $9.43 | 46,364 |
| 2015-11-16 | $13.07 | $13.10 | $13.02 | $13.03 | $9.39 | 40,958 |
| 2015-11-13 | $12.79 | $13.13 | $12.79 | $13.00 | $9.36 | 104,470 |
| 2015-11-12 | $12.84 | $12.87 | $12.72 | $12.73 | $9.17 | 67,711 |
| 2015-11-11 | $12.87 | $12.87 | $12.79 | $12.80 | $9.22 | 20,502 |
| 2015-11-10 | $12.83 | $12.88 | $12.80 | $12.83 | $9.24 | 76,777 |
| 2015-11-09 | $12.89 | $12.91 | $12.82 | $12.91 | $9.25 | 49,642 |
| 2015-11-06 | $12.95 | $12.95 | $12.86 | $12.93 | $9.26 | 47,461 |
| 2015-11-05 | $13.05 | $13.05 | $12.97 | $13.00 | $9.31 | 50,524 |
| 2015-11-04 | $13.00 | $13.07 | $12.99 | $13.03 | $9.33 | 77,572 |
| 2015-11-03 | $13.15 | $13.17 | $13.05 | $13.09 | $9.38 | 60,139 |
| 2015-11-02 | $13.00 | $13.12 | $12.98 | $13.11 | $9.39 | 48,717 |
| 2015-10-30 | $12.96 | $12.99 | $12.91 | $12.99 | $9.30 | 50,826 |
| 2015-10-29 | $12.93 | $12.96 | $12.88 | $12.96 | $9.28 | 44,399 |
| 2015-10-28 | $12.92 | $12.95 | $12.87 | $12.87 | $9.22 | 45,595 |
| 2015-10-27 | $12.92 | $12.95 | $12.90 | $12.95 | $9.28 | 48,566 |
| 2015-10-26 | $12.90 | $12.93 | $12.90 | $12.90 | $9.24 | 18,040 |
| 2015-10-23 | $12.96 | $12.96 | $12.92 | $12.94 | $9.27 | 27,865 |
| 2015-10-22 | $12.93 | $12.97 | $12.87 | $12.94 | $9.27 | 52,111 |
| 2015-10-21 | $12.90 | $12.95 | $12.89 | $12.93 | $9.26 | 46,591 |
| 2015-10-20 | $12.82 | $12.90 | $12.82 | $12.90 | $9.24 | 51,572 |
| 2015-10-19 | $12.86 | $12.91 | $12.81 | $12.81 | $9.18 | 41,832 |
| 2015-10-16 | $12.91 | $12.91 | $12.81 | $12.89 | $9.23 | 74,730 |
| 2015-10-15 | $12.88 | $12.88 | $12.83 | $12.88 | $9.23 | 22,627 |
| 2015-10-14 | $12.84 | $12.88 | $12.84 | $12.85 | $9.20 | 29,221 |
| 2015-10-13 | $12.86 | $12.87 | $12.80 | $12.82 | $9.18 | 38,219 |
| 2015-10-12 | $12.83 | $12.87 | $12.81 | $12.84 | $9.20 | 42,075 |
| 2015-10-09 | $12.80 | $12.88 | $12.80 | $12.84 | $9.20 | 28,369 |
| 2015-10-08 | $12.89 | $12.89 | $12.82 | $12.82 | $9.18 | 18,842 |
| 2015-10-07 | $12.89 | $12.91 | $12.88 | $12.90 | $9.19 | 40,962 |
| 2015-10-06 | $12.88 | $13.00 | $12.86 | $12.86 | $9.16 | 261,006 |
| 2015-10-05 | $12.81 | $12.97 | $12.81 | $12.84 | $9.15 | 103,497 |
| 2015-10-02 | $13.00 | $13.02 | $12.73 | $12.80 | $9.12 | 167,135 |
| 2015-10-01 | $12.97 | $13.12 | $12.97 | $13.07 | $9.31 | 67,598 |
| 2015-09-30 | $13.06 | $13.11 | $12.90 | $12.97 | $9.24 | 70,686 |
| 2015-09-29 | $12.89 | $13.05 | $12.89 | $13.00 | $9.26 | 139,999 |
| 2015-09-28 | $12.95 | $12.95 | $12.85 | $12.85 | $9.15 | 29,425 |
| 2015-09-25 | $12.91 | $12.93 | $12.88 | $12.90 | $9.19 | 30,518 |
| 2015-09-24 | $12.92 | $12.96 | $12.90 | $12.90 | $9.19 | 42,349 |
| 2015-09-23 | $12.92 | $12.96 | $12.90 | $12.94 | $9.22 | 29,752 |
| 2015-09-22 | $12.89 | $12.97 | $12.89 | $12.90 | $9.19 | 46,294 |
| 2015-09-21 | $12.96 | $12.98 | $12.87 | $12.90 | $9.19 | 74,473 |
| 2015-09-18 | $12.86 | $12.96 | $12.72 | $12.93 | $9.21 | 29,478 |
| 2015-09-17 | $12.70 | $12.91 | $12.65 | $12.86 | $9.16 | 39,027 |
| 2015-09-16 | $12.56 | $12.75 | $12.56 | $12.68 | $9.03 | 39,834 |
| 2015-09-15 | $12.67 | $12.74 | $12.53 | $12.53 | $8.93 | 43,119 |
| 2015-09-14 | $12.79 | $12.81 | $12.66 | $12.66 | $9.02 | 44,014 |
| 2015-09-11 | $12.84 | $12.84 | $12.74 | $12.82 | $9.13 | 27,118 |
| 2015-09-10 | $12.83 | $12.85 | $12.76 | $12.85 | $9.15 | 48,950 |
| 2015-09-09 | $12.88 | $12.88 | $12.82 | $12.86 | $9.16 | 28,500 |
| 2015-09-08 | $12.87 | $12.94 | $12.83 | $12.94 | $9.16 | 66,633 |