Angel Oak Financial Strategies Income Term Trust (FINS) Exchange: NYSE
Data as of Oct. 3, 2025
$13.19 ($0.00) 0.00%
Angel Oak Financial Strategies Income Term Trust - Daily Information
Click for more stock information on Angel Oak Financial Strategies Income Term Trust.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $13.18 |
| Previous Close | $13.19 |
| High | $13.24 |
| Low | $13.12 |
| Adjusted Open | $13.18 |
| Previous Adjusted Close | $13.19 |
| Adjusted High | $13.24 |
| Adjusted Low | $13.12 |
Invest in Angel Oak Financial Strategies Income Term Trust (FINS)
Historical Stock Data for Angel Oak Financial Strategies Income Term Trust (FINS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $13.18 | $13.24 | $13.12 | $13.19 | $13.19 | 282,020 |
| 2025-08-14 | $13.25 | $13.25 | $13.15 | $13.19 | $13.08 | 30,567 |
| 2025-08-13 | $13.28 | $13.28 | $13.16 | $13.22 | $13.11 | 65,287 |
| 2025-08-12 | $13.17 | $13.19 | $13.11 | $13.19 | $13.08 | 65,377 |
| 2025-08-11 | $13.16 | $13.21 | $13.09 | $13.12 | $13.01 | 52,310 |
| 2025-08-08 | $13.12 | $13.18 | $13.06 | $13.16 | $13.05 | 23,574 |
| 2025-08-07 | $13.11 | $13.16 | $13.08 | $13.14 | $13.03 | 37,184 |
| 2025-08-06 | $13.07 | $13.15 | $13.03 | $13.15 | $13.15 | 96,294 |
| 2025-08-05 | $13.10 | $13.10 | $13.02 | $13.06 | $13.06 | 35,310 |
| 2025-08-04 | $13.05 | $13.08 | $13.02 | $13.06 | $13.06 | 26,222 |
| 2025-08-01 | $13.09 | $13.10 | $12.96 | $13.00 | $13.00 | 49,597 |
| 2025-07-31 | $13.08 | $13.08 | $13.00 | $13.05 | $13.05 | 91,516 |
| 2025-07-30 | $12.93 | $13.03 | $12.90 | $12.99 | $12.99 | 37,962 |
| 2025-07-29 | $12.93 | $12.99 | $12.92 | $12.93 | $12.93 | 128,349 |
| 2025-07-28 | $12.95 | $12.95 | $12.86 | $12.89 | $12.89 | 99,164 |
| 2025-07-25 | $12.99 | $12.99 | $12.95 | $12.95 | $12.95 | 17,205 |
| 2025-07-24 | $13.02 | $13.02 | $12.97 | $13.00 | $13.00 | 32,889 |
| 2025-07-23 | $12.99 | $13.00 | $12.99 | $12.99 | $12.99 | 57,921 |
| 2025-07-22 | $12.94 | $13.00 | $12.94 | $12.97 | $12.97 | 61,397 |
| 2025-07-21 | $12.96 | $12.99 | $12.92 | $12.96 | $12.96 | 30,174 |
| 2025-07-18 | $13.00 | $13.00 | $12.87 | $12.95 | $12.95 | 69,232 |
| 2025-07-17 | $12.96 | $13.02 | $12.95 | $12.98 | $12.98 | 45,793 |
| 2025-07-16 | $13.05 | $13.10 | $13.03 | $13.09 | $12.98 | 48,513 |
| 2025-07-15 | $13.02 | $13.06 | $13.00 | $13.02 | $12.91 | 19,991 |
| 2025-07-14 | $12.98 | $13.02 | $12.95 | $13.00 | $12.89 | 26,110 |
| 2025-07-11 | $12.90 | $13.00 | $12.82 | $12.98 | $12.87 | 32,317 |
| 2025-07-10 | $12.99 | $13.07 | $12.83 | $12.85 | $12.74 | 55,366 |
| 2025-07-09 | $13.04 | $13.14 | $12.90 | $12.99 | $12.88 | 64,197 |
| 2025-07-08 | $13.07 | $13.09 | $12.97 | $13.04 | $12.93 | 46,720 |
| 2025-07-07 | $13.12 | $13.12 | $12.95 | $13.07 | $12.96 | 31,205 |
| 2025-07-03 | $13.10 | $13.15 | $13.09 | $13.12 | $13.01 | 21,905 |
| 2025-07-02 | $13.05 | $13.09 | $13.04 | $13.08 | $12.97 | 21,596 |
| 2025-07-01 | $12.98 | $13.05 | $12.92 | $13.04 | $12.93 | 74,361 |
| 2025-06-30 | $13.02 | $13.04 | $12.91 | $12.98 | $12.87 | 28,976 |
| 2025-06-27 | $12.83 | $13.01 | $12.82 | $13.00 | $12.89 | 73,462 |
| 2025-06-26 | $12.85 | $12.85 | $12.71 | $12.81 | $12.70 | 105,297 |
| 2025-06-25 | $12.87 | $12.90 | $12.80 | $12.85 | $12.74 | 36,181 |
| 2025-06-24 | $12.83 | $12.90 | $12.77 | $12.82 | $12.71 | 47,256 |
| 2025-06-23 | $12.78 | $12.85 | $12.65 | $12.82 | $12.71 | 68,601 |
| 2025-06-20 | $12.75 | $12.78 | $12.69 | $12.73 | $12.73 | 51,612 |
| 2025-06-18 | $12.74 | $12.84 | $12.56 | $12.70 | $12.70 | 247,791 |
| 2025-06-17 | $12.75 | $12.82 | $12.70 | $12.77 | $12.77 | 51,906 |
| 2025-06-16 | $12.73 | $12.80 | $12.73 | $12.76 | $12.76 | 41,769 |
| 2025-06-13 | $12.89 | $12.92 | $12.80 | $12.83 | $12.72 | 40,450 |
| 2025-06-12 | $12.91 | $12.93 | $12.86 | $12.89 | $12.78 | 30,859 |
| 2025-06-11 | $12.94 | $12.98 | $12.85 | $12.90 | $12.79 | 43,214 |
| 2025-06-10 | $12.96 | $12.99 | $12.83 | $12.89 | $12.78 | 98,689 |
| 2025-06-09 | $12.96 | $13.00 | $12.90 | $12.92 | $12.81 | 34,577 |
| 2025-06-06 | $12.90 | $12.97 | $12.86 | $12.91 | $12.80 | 42,630 |
| 2025-06-05 | $12.89 | $12.94 | $12.85 | $12.89 | $12.78 | 32,622 |
| 2025-06-04 | $12.79 | $12.88 | $12.79 | $12.88 | $12.77 | 47,415 |
| 2025-06-03 | $12.84 | $12.85 | $12.76 | $12.78 | $12.67 | 56,662 |
| 2025-06-02 | $12.93 | $12.95 | $12.82 | $12.84 | $12.73 | 50,683 |
| 2025-05-30 | $12.98 | $12.98 | $12.91 | $12.94 | $12.94 | 60,819 |
| 2025-05-29 | $13.04 | $13.04 | $12.91 | $12.94 | $12.94 | 124,923 |
| 2025-05-28 | $13.17 | $13.20 | $13.05 | $13.08 | $13.08 | 76,474 |
| 2025-05-27 | $13.16 | $13.21 | $13.15 | $13.17 | $13.17 | 48,000 |
| 2025-05-23 | $12.95 | $13.19 | $12.95 | $13.14 | $13.14 | 62,257 |
| 2025-05-22 | $13.19 | $13.29 | $13.06 | $13.15 | $13.15 | 105,214 |
| 2025-05-21 | $13.36 | $13.39 | $13.23 | $13.28 | $13.28 | 59,382 |
| 2025-05-20 | $13.40 | $13.43 | $13.36 | $13.41 | $13.41 | 29,235 |
| 2025-05-19 | $13.35 | $13.38 | $13.33 | $13.35 | $13.35 | 59,343 |
| 2025-05-16 | $13.43 | $13.43 | $13.26 | $13.35 | $13.35 | 69,062 |
| 2025-05-15 | $13.35 | $13.50 | $13.32 | $13.44 | $13.44 | 114,571 |
| 2025-05-14 | $13.28 | $13.37 | $13.28 | $13.36 | $13.36 | 99,479 |
| 2025-05-13 | $13.08 | $13.20 | $13.08 | $13.17 | $13.17 | 189,885 |
| 2025-05-12 | $13.25 | $13.27 | $13.01 | $13.22 | $13.22 | 112,515 |
| 2025-05-09 | $13.17 | $13.23 | $13.15 | $13.19 | $13.19 | 67,159 |
| 2025-05-08 | $13.19 | $13.23 | $13.10 | $13.17 | $13.17 | 59,500 |
| 2025-05-07 | $13.19 | $13.22 | $13.14 | $13.18 | $13.18 | 45,609 |
| 2025-05-06 | $13.22 | $13.29 | $13.03 | $13.14 | $13.14 | 60,063 |
| 2025-05-05 | $13.23 | $13.30 | $13.22 | $13.29 | $13.29 | 96,451 |
| 2025-05-02 | $13.18 | $13.30 | $13.15 | $13.26 | $13.26 | 56,551 |
| 2025-05-01 | $13.29 | $13.29 | $13.18 | $13.27 | $13.16 | 42,091 |
| 2025-04-30 | $13.21 | $13.28 | $13.15 | $13.23 | $13.12 | 79,716 |
| 2025-04-29 | $13.10 | $13.22 | $13.02 | $13.18 | $13.07 | 51,812 |
| 2025-04-28 | $13.06 | $13.13 | $13.06 | $13.10 | $12.99 | 28,488 |
| 2025-04-25 | $13.00 | $13.05 | $12.97 | $13.04 | $13.04 | 26,013 |
| 2025-04-24 | $13.00 | $13.00 | $12.94 | $12.98 | $12.98 | 33,285 |
| 2025-04-23 | $12.97 | $13.00 | $12.94 | $13.00 | $13.00 | 35,168 |
| 2025-04-22 | $12.78 | $12.95 | $12.75 | $12.85 | $12.85 | 63,162 |
| 2025-04-21 | $12.84 | $12.94 | $12.59 | $12.70 | $12.70 | 56,694 |
| 2025-04-17 | $13.03 | $13.03 | $12.77 | $12.91 | $12.91 | 76,875 |
| 2025-04-16 | $13.05 | $13.07 | $12.97 | $12.97 | $12.97 | 83,462 |
| 2025-04-15 | $13.12 | $13.23 | $13.12 | $13.18 | $13.07 | 42,235 |
| 2025-04-14 | $13.08 | $13.24 | $13.08 | $13.12 | $13.01 | 112,622 |
| 2025-04-11 | $13.23 | $13.25 | $13.01 | $13.06 | $13.06 | 34,394 |
| 2025-04-10 | $13.15 | $13.25 | $12.90 | $13.12 | $13.12 | 123,102 |
| 2025-04-09 | $12.94 | $13.37 | $12.57 | $13.09 | $13.09 | 79,417 |
| 2025-04-08 | $12.80 | $13.35 | $12.80 | $13.06 | $13.06 | 45,680 |
| 2025-04-07 | $12.83 | $13.10 | $12.21 | $12.75 | $12.75 | 102,864 |
| 2025-04-04 | $13.24 | $13.40 | $12.88 | $12.88 | $12.88 | 116,982 |
| 2025-04-03 | $13.48 | $13.48 | $13.29 | $13.34 | $13.34 | 36,298 |
| 2025-04-02 | $13.53 | $13.54 | $13.36 | $13.52 | $13.52 | 42,210 |
| 2025-04-01 | $13.51 | $13.55 | $13.45 | $13.53 | $13.53 | 27,791 |
| 2025-03-31 | $13.47 | $13.56 | $13.39 | $13.48 | $13.48 | 47,880 |
| 2025-03-28 | $13.55 | $13.56 | $13.47 | $13.51 | $13.51 | 44,172 |
| 2025-03-27 | $13.49 | $13.64 | $13.31 | $13.55 | $13.55 | 20,873 |
| 2025-03-26 | $13.56 | $13.57 | $13.43 | $13.48 | $13.48 | 36,298 |
| 2025-03-25 | $13.53 | $13.60 | $13.53 | $13.57 | $13.57 | 52,720 |
| 2025-03-24 | $13.33 | $13.53 | $13.32 | $13.45 | $13.45 | 58,355 |
| 2025-03-21 | $13.37 | $13.45 | $13.36 | $13.40 | $13.40 | 10,442 |
| 2025-03-20 | $13.36 | $13.45 | $13.32 | $13.36 | $13.36 | 49,905 |
| 2025-03-19 | $13.34 | $13.44 | $13.31 | $13.37 | $13.37 | 10,903 |
| 2025-03-18 | $13.30 | $13.43 | $13.25 | $13.30 | $13.30 | 33,583 |
| 2025-03-17 | $13.27 | $13.45 | $13.27 | $13.30 | $13.30 | 36,063 |
| 2025-03-14 | $13.26 | $13.31 | $13.19 | $13.29 | $13.29 | 22,870 |
| 2025-03-13 | $13.27 | $13.27 | $13.23 | $13.23 | $13.23 | 40,498 |
| 2025-03-12 | $13.31 | $13.37 | $13.23 | $13.26 | $13.26 | 93,271 |
| 2025-03-11 | $13.45 | $13.45 | $13.22 | $13.22 | $13.22 | 57,806 |
| 2025-03-10 | $13.46 | $13.47 | $13.31 | $13.42 | $13.42 | 39,378 |
| 2025-03-07 | $13.43 | $13.46 | $13.31 | $13.43 | $13.43 | 18,735 |
| 2025-03-06 | $13.43 | $13.48 | $13.41 | $13.43 | $13.43 | 32,345 |
| 2025-03-05 | $13.27 | $13.47 | $13.27 | $13.45 | $13.45 | 17,255 |
| 2025-03-04 | $13.30 | $13.40 | $13.27 | $13.31 | $13.31 | 55,069 |
| 2025-03-03 | $13.60 | $13.62 | $13.38 | $13.38 | $13.27 | 30,971 |
| 2025-02-28 | $13.41 | $13.54 | $13.38 | $13.46 | $13.35 | 45,927 |
| 2025-02-27 | $13.35 | $13.38 | $13.27 | $13.34 | $13.23 | 48,940 |
| 2025-02-26 | $13.38 | $13.38 | $13.25 | $13.38 | $13.27 | 27,630 |
| 2025-02-25 | $13.35 | $13.42 | $13.26 | $13.36 | $13.25 | 18,467 |
| 2025-02-24 | $13.43 | $13.43 | $13.23 | $13.36 | $13.25 | 32,094 |
| 2025-02-21 | $13.35 | $13.43 | $13.26 | $13.40 | $13.40 | 18,903 |
| 2025-02-20 | $13.37 | $13.43 | $13.25 | $13.36 | $13.36 | 19,423 |
| 2025-02-19 | $13.34 | $13.43 | $13.30 | $13.36 | $13.36 | 28,826 |
| 2025-02-18 | $13.32 | $13.43 | $13.20 | $13.31 | $13.31 | 41,423 |
| 2025-02-14 | $13.32 | $13.36 | $13.26 | $13.33 | $13.33 | 46,227 |
| 2025-02-13 | $13.37 | $13.55 | $13.37 | $13.45 | $13.34 | 56,121 |
| 2025-02-12 | $13.49 | $13.49 | $13.28 | $13.40 | $13.29 | 30,633 |
| 2025-02-11 | $13.46 | $13.50 | $13.24 | $13.44 | $13.33 | 43,117 |
| 2025-02-10 | $13.43 | $13.55 | $13.27 | $13.39 | $13.28 | 50,119 |
| 2025-02-07 | $13.39 | $13.50 | $13.29 | $13.40 | $13.29 | 41,469 |
| 2025-02-06 | $13.39 | $13.50 | $13.26 | $13.45 | $13.34 | 25,495 |
| 2025-02-05 | $13.48 | $13.50 | $13.37 | $13.42 | $13.31 | 68,047 |
| 2025-02-04 | $13.37 | $13.54 | $13.29 | $13.50 | $13.39 | 98,041 |
| 2025-02-03 | $13.21 | $13.38 | $13.21 | $13.37 | $13.26 | 36,342 |
| 2025-01-31 | $13.44 | $13.44 | $13.23 | $13.26 | $13.15 | 35,453 |
| 2025-01-30 | $13.33 | $13.42 | $13.30 | $13.37 | $13.26 | 22,668 |
| 2025-01-29 | $13.20 | $13.38 | $13.19 | $13.35 | $13.24 | 61,805 |
| 2025-01-28 | $13.30 | $13.35 | $13.15 | $13.22 | $13.11 | 55,675 |
| 2025-01-27 | $13.19 | $13.36 | $13.19 | $13.25 | $13.25 | 77,512 |
| 2025-01-24 | $13.27 | $13.35 | $13.18 | $13.21 | $13.21 | 46,676 |
| 2025-01-23 | $13.10 | $13.28 | $13.08 | $13.20 | $13.20 | 29,381 |
| 2025-01-22 | $13.12 | $13.18 | $13.05 | $13.14 | $13.14 | 28,845 |
| 2025-01-21 | $13.08 | $13.21 | $13.04 | $13.07 | $13.07 | 46,687 |
| 2025-01-17 | $13.07 | $13.18 | $13.04 | $13.04 | $13.04 | 72,607 |
| 2025-01-16 | $13.24 | $13.29 | $13.17 | $13.18 | $13.07 | 77,535 |
| 2025-01-15 | $13.17 | $13.30 | $13.11 | $13.25 | $13.14 | 82,593 |
| 2025-01-14 | $12.98 | $13.20 | $12.95 | $13.18 | $13.07 | 75,786 |
| 2025-01-13 | $13.02 | $13.17 | $12.98 | $13.10 | $12.99 | 48,404 |
| 2025-01-10 | $13.04 | $13.23 | $12.96 | $13.06 | $12.95 | 139,721 |
| 2025-01-08 | $12.82 | $13.01 | $12.81 | $13.00 | $12.89 | 62,394 |
| 2025-01-07 | $12.91 | $12.95 | $12.83 | $12.85 | $12.74 | 47,045 |
| 2025-01-06 | $12.92 | $12.98 | $12.84 | $12.91 | $12.80 | 71,468 |
| 2025-01-03 | $12.82 | $12.94 | $12.82 | $12.91 | $12.80 | 62,856 |
| 2025-01-02 | $12.75 | $12.91 | $12.75 | $12.82 | $12.71 | 19,006 |
| 2024-12-31 | $12.71 | $12.76 | $12.68 | $12.70 | $12.59 | 153,666 |
| 2024-12-30 | $12.84 | $12.94 | $12.71 | $12.72 | $12.61 | 141,345 |
| 2024-12-27 | $12.89 | $12.97 | $12.84 | $12.88 | $12.77 | 57,684 |
| 2024-12-26 | $12.90 | $12.94 | $12.89 | $12.91 | $12.80 | 115,016 |
| 2024-12-24 | $12.83 | $12.90 | $12.79 | $12.89 | $12.78 | 90,410 |
| 2024-12-23 | $12.76 | $12.88 | $12.76 | $12.84 | $12.73 | 108,085 |
| 2024-12-20 | $12.63 | $12.79 | $12.62 | $12.78 | $12.67 | 50,630 |
| 2024-12-19 | $12.70 | $12.72 | $12.62 | $12.66 | $12.56 | 129,546 |
| 2024-12-18 | $12.80 | $12.91 | $12.67 | $12.67 | $12.56 | 183,987 |
| 2024-12-17 | $12.94 | $12.95 | $12.79 | $12.84 | $12.73 | 90,602 |
| 2024-12-16 | $13.03 | $13.11 | $12.95 | $13.05 | $12.83 | 174,329 |
| 2024-12-13 | $12.96 | $13.08 | $12.94 | $13.05 | $12.83 | 68,245 |
| 2024-12-12 | $12.90 | $12.97 | $12.90 | $12.93 | $12.71 | 84,573 |
| 2024-12-11 | $12.90 | $12.95 | $12.89 | $12.91 | $12.70 | 65,671 |
| 2024-12-10 | $12.87 | $12.90 | $12.84 | $12.90 | $12.68 | 42,060 |
| 2024-12-09 | $12.90 | $12.90 | $12.82 | $12.85 | $12.64 | 111,500 |
| 2024-12-06 | $12.90 | $12.92 | $12.86 | $12.90 | $12.69 | 87,299 |
| 2024-12-05 | $12.90 | $12.92 | $12.85 | $12.90 | $12.69 | 132,397 |
| 2024-12-04 | $12.88 | $12.92 | $12.85 | $12.90 | $12.69 | 46,989 |
| 2024-12-03 | $12.79 | $12.90 | $12.79 | $12.85 | $12.64 | 311,929 |
| 2024-12-02 | $12.83 | $12.83 | $12.73 | $12.81 | $12.60 | 117,182 |
| 2024-11-29 | $12.87 | $12.87 | $12.74 | $12.78 | $12.78 | 31,144 |
| 2024-11-27 | $12.72 | $12.76 | $12.66 | $12.73 | $12.73 | 93,094 |
| 2024-11-26 | $12.71 | $12.75 | $12.65 | $12.69 | $12.69 | 92,373 |
| 2024-11-25 | $12.68 | $12.72 | $12.64 | $12.67 | $12.67 | 191,026 |
| 2024-11-22 | $12.55 | $12.70 | $12.55 | $12.63 | $12.63 | 97,126 |
| 2024-11-21 | $12.67 | $12.67 | $12.52 | $12.56 | $12.56 | 75,714 |
| 2024-11-20 | $12.64 | $12.64 | $12.52 | $12.54 | $12.54 | 190,350 |
| 2024-11-19 | $12.74 | $12.74 | $12.63 | $12.64 | $12.64 | 74,515 |
| 2024-11-18 | $12.75 | $12.77 | $12.58 | $12.64 | $12.64 | 90,089 |
| 2024-11-15 | $12.62 | $12.67 | $12.61 | $12.63 | $12.63 | 209,725 |
| 2024-11-14 | $12.79 | $12.85 | $12.74 | $12.77 | $12.77 | 180,985 |
| 2024-11-13 | $12.91 | $12.91 | $12.76 | $12.79 | $12.79 | 120,537 |
| 2024-11-12 | $13.00 | $13.00 | $12.83 | $12.86 | $12.86 | 110,270 |
| 2024-11-11 | $12.99 | $13.03 | $12.96 | $12.98 | $12.98 | 270,390 |
| 2024-11-08 | $12.90 | $12.98 | $12.85 | $12.94 | $12.94 | 454,383 |
| 2024-11-07 | $12.89 | $12.97 | $12.88 | $12.93 | $12.93 | 180,777 |
| 2024-11-06 | $12.90 | $13.01 | $12.86 | $12.88 | $12.88 | 86,760 |
| 2024-11-05 | $12.99 | $13.07 | $12.90 | $12.94 | $12.94 | 39,878 |
| 2024-11-04 | $13.01 | $13.10 | $12.92 | $12.98 | $12.98 | 60,568 |
| 2024-11-01 | $13.05 | $13.16 | $13.01 | $13.09 | $13.09 | 46,218 |
| 2024-10-31 | $13.06 | $13.09 | $12.98 | $13.04 | $13.04 | 41,578 |
| 2024-10-30 | $12.97 | $12.99 | $12.89 | $12.98 | $12.98 | 29,433 |
| 2024-10-29 | $13.05 | $13.11 | $12.93 | $12.93 | $12.93 | 34,150 |
| 2024-10-28 | $13.08 | $13.08 | $12.96 | $13.01 | $13.01 | 41,856 |
| 2024-10-25 | $13.03 | $13.10 | $13.02 | $13.03 | $13.03 | 17,524 |
| 2024-10-24 | $13.10 | $13.17 | $13.01 | $13.07 | $13.07 | 29,662 |
| 2024-10-23 | $13.12 | $13.18 | $13.02 | $13.05 | $13.05 | 73,543 |
| 2024-10-22 | $13.12 | $13.18 | $13.10 | $13.18 | $13.18 | 45,293 |
| 2024-10-21 | $13.07 | $13.17 | $13.06 | $13.08 | $13.08 | 53,229 |
| 2024-10-18 | $13.02 | $13.18 | $13.02 | $13.09 | $13.09 | 59,444 |
| 2024-10-17 | $13.12 | $13.17 | $13.09 | $13.14 | $13.14 | 26,816 |
| 2024-10-16 | $13.22 | $13.29 | $13.21 | $13.25 | $13.14 | 34,835 |
| 2024-10-15 | $13.12 | $13.24 | $13.12 | $13.17 | $13.06 | 53,719 |
| 2024-10-14 | $13.22 | $13.25 | $13.08 | $13.10 | $12.99 | 45,349 |
| 2024-10-11 | $13.29 | $13.29 | $13.12 | $13.25 | $13.14 | 49,207 |
| 2024-10-10 | $13.26 | $13.29 | $13.22 | $13.29 | $13.18 | 17,507 |
| 2024-10-09 | $13.21 | $13.28 | $13.19 | $13.26 | $13.15 | 45,757 |
| 2024-10-08 | $13.21 | $13.21 | $13.12 | $13.14 | $13.03 | 18,606 |
| 2024-10-07 | $13.17 | $13.18 | $12.67 | $13.12 | $13.01 | 83,381 |
| 2024-10-04 | $13.13 | $13.25 | $13.13 | $13.20 | $13.20 | 26,592 |
| 2024-10-03 | $13.23 | $13.23 | $13.10 | $13.11 | $13.11 | 47,120 |
| 2024-10-02 | $13.24 | $13.28 | $13.18 | $13.25 | $13.25 | 539,792 |
| 2024-10-01 | $13.23 | $13.28 | $13.14 | $13.26 | $13.26 | 53,590 |
| 2024-09-30 | $13.18 | $13.28 | $13.10 | $13.22 | $13.22 | 54,913 |
| 2024-09-27 | $13.05 | $13.19 | $13.05 | $13.09 | $13.09 | 36,848 |
| 2024-09-26 | $13.23 | $13.23 | $13.02 | $13.09 | $13.09 | 36,452 |
| 2024-09-25 | $13.24 | $13.24 | $13.09 | $13.11 | $13.11 | 24,690 |
| 2024-09-24 | $13.28 | $13.28 | $13.18 | $13.26 | $13.26 | 45,762 |
| 2024-09-23 | $13.18 | $13.29 | $13.09 | $13.26 | $13.26 | 115,865 |
| 2024-09-20 | $13.20 | $13.23 | $13.14 | $13.17 | $13.17 | 33,366 |
| 2024-09-19 | $13.20 | $13.30 | $13.12 | $13.16 | $13.16 | 30,000 |
| 2024-09-18 | $13.23 | $13.23 | $13.09 | $13.17 | $13.17 | 22,649 |
| 2024-09-17 | $13.17 | $13.25 | $13.09 | $13.19 | $13.19 | 54,475 |
| 2024-09-16 | $13.04 | $13.14 | $12.98 | $13.13 | $13.13 | 46,566 |
| 2024-09-13 | $13.10 | $13.20 | $13.10 | $13.10 | $13.00 | 16,236 |
| 2024-09-12 | $13.18 | $13.18 | $13.03 | $13.11 | $13.00 | 28,120 |
| 2024-09-11 | $12.94 | $13.24 | $12.87 | $13.24 | $13.13 | 19,856 |
| 2024-09-10 | $12.85 | $13.13 | $12.85 | $13.05 | $13.05 | 46,372 |
| 2024-09-09 | $12.80 | $12.88 | $12.80 | $12.85 | $12.85 | 28,765 |
| 2024-09-06 | $12.87 | $12.93 | $12.77 | $12.88 | $12.88 | 44,528 |
| 2024-09-05 | $12.83 | $12.93 | $12.78 | $12.86 | $12.86 | 79,760 |
| 2024-09-04 | $12.86 | $12.97 | $12.77 | $12.86 | $12.86 | 15,601 |
| 2024-09-03 | $12.80 | $12.96 | $12.75 | $12.84 | $12.84 | 19,481 |
| 2024-08-30 | $12.88 | $12.88 | $12.78 | $12.83 | $12.83 | 23,042 |
| 2024-08-29 | $12.86 | $12.88 | $12.75 | $12.80 | $12.80 | 46,968 |
| 2024-08-28 | $12.80 | $12.86 | $12.75 | $12.81 | $12.81 | 23,521 |
| 2024-08-27 | $12.83 | $12.83 | $12.74 | $12.76 | $12.76 | 17,540 |
| 2024-08-26 | $12.84 | $12.88 | $12.81 | $12.81 | $12.81 | 9,979 |
| 2024-08-23 | $12.74 | $12.84 | $12.70 | $12.81 | $12.81 | 35,188 |
| 2024-08-22 | $12.72 | $12.74 | $12.68 | $12.70 | $12.70 | 15,056 |
| 2024-08-21 | $12.69 | $12.78 | $12.67 | $12.73 | $12.73 | 24,653 |
| 2024-08-20 | $12.70 | $12.74 | $12.57 | $12.68 | $12.68 | 7,200 |
| 2024-08-19 | $12.63 | $12.75 | $12.50 | $12.66 | $12.66 | 22,152 |
| 2024-08-16 | $12.66 | $12.66 | $12.52 | $12.59 | $12.59 | 17,095 |
| 2024-08-15 | $12.86 | $12.87 | $12.76 | $12.76 | $12.65 | 14,357 |
| 2024-08-14 | $12.85 | $12.94 | $12.77 | $12.77 | $12.66 | 43,722 |
| 2024-08-13 | $12.91 | $12.91 | $12.80 | $12.80 | $12.69 | 23,582 |
| 2024-08-12 | $12.76 | $12.89 | $12.73 | $12.89 | $12.78 | 85,265 |
| 2024-08-09 | $12.73 | $12.80 | $12.69 | $12.76 | $12.65 | 7,953 |
| 2024-08-08 | $12.71 | $12.80 | $12.66 | $12.75 | $12.64 | 18,015 |
| 2024-08-07 | $12.59 | $12.75 | $12.59 | $12.71 | $12.60 | 36,294 |
| 2024-08-06 | $12.63 | $12.69 | $12.55 | $12.59 | $12.48 | 18,526 |
| 2024-08-05 | $12.57 | $12.63 | $12.50 | $12.51 | $12.40 | 43,708 |
| 2024-08-02 | $12.63 | $12.66 | $12.50 | $12.63 | $12.52 | 74,749 |
| 2024-08-01 | $12.57 | $12.66 | $12.57 | $12.63 | $12.52 | 18,944 |
| 2024-07-31 | $12.59 | $12.68 | $12.53 | $12.63 | $12.52 | 41,059 |
| 2024-07-30 | $12.49 | $12.59 | $12.47 | $12.58 | $12.47 | 103,929 |
| 2024-07-29 | $12.50 | $12.57 | $12.45 | $12.52 | $12.41 | 101,173 |
| 2024-07-26 | $12.45 | $12.60 | $12.45 | $12.49 | $12.38 | 15,820 |
| 2024-07-25 | $12.41 | $12.60 | $12.41 | $12.50 | $12.39 | 120,646 |
| 2024-07-24 | $12.52 | $12.59 | $12.38 | $12.42 | $12.31 | 52,886 |
| 2024-07-23 | $12.53 | $12.59 | $12.45 | $12.50 | $12.50 | 131,106 |
| 2024-07-22 | $12.57 | $12.57 | $12.47 | $12.53 | $12.53 | 28,406 |
| 2024-07-19 | $12.54 | $12.70 | $12.49 | $12.59 | $12.59 | 23,103 |
| 2024-07-18 | $12.50 | $12.61 | $12.48 | $12.57 | $12.57 | 26,418 |
| 2024-07-17 | $12.49 | $12.63 | $12.42 | $12.54 | $12.54 | 34,400 |
| 2024-07-16 | $12.63 | $12.70 | $12.58 | $12.60 | $12.49 | 116,917 |
| 2024-07-15 | $12.56 | $12.62 | $12.56 | $12.60 | $12.49 | 30,523 |
| 2024-07-12 | $12.54 | $12.68 | $12.51 | $12.56 | $12.45 | 41,677 |
| 2024-07-11 | $12.52 | $12.60 | $12.46 | $12.52 | $12.41 | 42,861 |
| 2024-07-10 | $12.52 | $12.52 | $12.40 | $12.49 | $12.38 | 32,613 |
| 2024-07-09 | $12.52 | $12.52 | $12.42 | $12.45 | $12.34 | 33,031 |
| 2024-07-08 | $12.53 | $12.53 | $12.41 | $12.47 | $12.36 | 46,709 |
| 2024-07-05 | $12.40 | $12.59 | $12.38 | $12.48 | $12.48 | 21,375 |
| 2024-07-03 | $12.33 | $12.37 | $12.31 | $12.35 | $12.35 | 43,386 |
| 2024-07-02 | $12.43 | $12.43 | $12.30 | $12.33 | $12.33 | 37,230 |
| 2024-07-01 | $12.43 | $12.55 | $12.37 | $12.48 | $12.48 | 23,626 |
| 2024-06-28 | $12.50 | $12.52 | $12.31 | $12.37 | $12.37 | 42,438 |
| 2024-06-27 | $12.23 | $12.41 | $12.21 | $12.35 | $12.35 | 40,797 |
| 2024-06-26 | $12.20 | $12.25 | $12.10 | $12.20 | $12.20 | 39,380 |
| 2024-06-25 | $12.17 | $12.25 | $12.11 | $12.20 | $12.20 | 27,903 |
| 2024-06-24 | $12.15 | $12.25 | $12.13 | $12.17 | $12.17 | 35,392 |
| 2024-06-21 | $12.20 | $12.21 | $12.10 | $12.15 | $12.15 | 24,142 |
| 2024-06-20 | $12.20 | $12.20 | $12.11 | $12.13 | $12.13 | 28,544 |
| 2024-06-18 | $12.22 | $12.24 | $12.13 | $12.15 | $12.15 | 87,217 |
| 2024-06-17 | $12.21 | $12.28 | $12.19 | $12.19 | $12.19 | 20,285 |
| 2024-06-14 | $12.24 | $12.29 | $12.15 | $12.21 | $12.21 | 36,007 |
| 2024-06-13 | $12.42 | $12.49 | $12.34 | $12.36 | $12.25 | 19,601 |
| 2024-06-12 | $12.46 | $12.56 | $12.38 | $12.38 | $12.27 | 31,011 |
| 2024-06-11 | $12.47 | $12.49 | $12.41 | $12.42 | $12.31 | 19,513 |
| 2024-06-10 | $12.41 | $12.56 | $12.41 | $12.46 | $12.35 | 7,439 |
| 2024-06-07 | $12.57 | $12.57 | $12.36 | $12.42 | $12.31 | 23,992 |
| 2024-06-06 | $12.43 | $12.49 | $12.40 | $12.43 | $12.32 | 6,421 |
| 2024-06-05 | $12.46 | $12.50 | $12.42 | $12.43 | $12.32 | 21,943 |
| 2024-06-04 | $12.50 | $12.51 | $12.45 | $12.49 | $12.38 | 21,430 |
| 2024-06-03 | $12.48 | $12.54 | $12.44 | $12.51 | $12.40 | 16,373 |
| 2024-05-31 | $12.47 | $12.59 | $12.40 | $12.47 | $12.47 | 22,287 |
| 2024-05-30 | $12.39 | $12.54 | $12.36 | $12.42 | $12.42 | 18,131 |
| 2024-05-29 | $12.43 | $12.50 | $12.27 | $12.42 | $12.42 | 19,482 |
| 2024-05-28 | $12.51 | $12.51 | $12.24 | $12.41 | $12.41 | 35,473 |
| 2024-05-24 | $12.37 | $12.44 | $12.33 | $12.40 | $12.40 | 13,094 |
| 2024-05-23 | $12.39 | $12.49 | $12.35 | $12.39 | $12.39 | 19,200 |
| 2024-05-22 | $12.47 | $12.52 | $12.40 | $12.47 | $12.47 | 99,708 |
| 2024-05-21 | $12.50 | $12.55 | $12.45 | $12.46 | $12.46 | 17,724 |
| 2024-05-20 | $12.45 | $12.54 | $12.42 | $12.48 | $12.48 | 29,190 |
| 2024-05-17 | $12.49 | $12.52 | $12.40 | $12.52 | $12.52 | 39,320 |
| 2024-05-16 | $12.37 | $12.49 | $12.37 | $12.45 | $12.45 | 34,819 |
| 2024-05-15 | $12.47 | $12.60 | $12.42 | $12.49 | $12.38 | 116,303 |
| 2024-05-14 | $12.59 | $12.59 | $12.43 | $12.47 | $12.36 | 67,220 |
| 2024-05-13 | $12.56 | $12.56 | $12.47 | $12.51 | $12.40 | 19,702 |
| 2024-05-10 | $12.51 | $12.56 | $12.51 | $12.55 | $12.44 | 12,449 |
| 2024-05-09 | $12.59 | $12.59 | $12.54 | $12.56 | $12.45 | 100,292 |
| 2024-05-08 | $12.55 | $12.63 | $12.55 | $12.55 | $12.44 | 22,494 |
| 2024-05-07 | $12.65 | $12.65 | $12.61 | $12.64 | $12.53 | 13,254 |
| 2024-05-06 | $12.60 | $12.65 | $12.57 | $12.62 | $12.51 | 28,026 |
| 2024-05-03 | $12.52 | $12.60 | $12.45 | $12.55 | $12.44 | 60,023 |
| 2024-05-02 | $12.46 | $12.60 | $12.44 | $12.50 | $12.39 | 35,482 |
| 2024-05-01 | $12.40 | $12.50 | $12.40 | $12.45 | $12.34 | 31,309 |
| 2024-04-30 | $12.60 | $12.60 | $12.40 | $12.44 | $12.33 | 30,279 |
| 2024-04-29 | $12.43 | $12.50 | $12.43 | $12.49 | $12.38 | 33,807 |
| 2024-04-26 | $12.36 | $12.50 | $12.32 | $12.45 | $12.34 | 25,941 |
| 2024-04-25 | $12.33 | $12.35 | $12.26 | $12.34 | $12.23 | 5,778 |
| 2024-04-24 | $12.33 | $12.39 | $12.29 | $12.29 | $12.18 | 18,085 |
| 2024-04-23 | $12.43 | $12.49 | $12.29 | $12.35 | $12.24 | 32,008 |
| 2024-04-22 | $12.49 | $12.49 | $12.36 | $12.36 | $12.25 | 19,165 |
| 2024-04-19 | $12.36 | $12.39 | $12.33 | $12.39 | $12.28 | 24,775 |
| 2024-04-18 | $12.32 | $12.40 | $12.32 | $12.33 | $12.22 | 34,007 |
| 2024-04-17 | $12.30 | $12.46 | $12.22 | $12.29 | $12.18 | 62,858 |
| 2024-04-16 | $12.25 | $12.33 | $12.22 | $12.31 | $12.20 | 22,134 |
| 2024-04-15 | $12.29 | $12.35 | $12.25 | $12.30 | $12.19 | 42,159 |
| 2024-04-12 | $12.44 | $12.44 | $12.34 | $12.37 | $12.15 | 20,302 |
| 2024-04-11 | $12.45 | $12.45 | $12.40 | $12.44 | $12.22 | 6,591 |
| 2024-04-10 | $12.37 | $12.46 | $12.37 | $12.40 | $12.18 | 14,649 |
| 2024-04-09 | $12.43 | $12.44 | $12.38 | $12.44 | $12.22 | 14,264 |
| 2024-04-08 | $12.39 | $12.47 | $12.37 | $12.41 | $12.19 | 19,864 |
| 2024-04-05 | $12.42 | $12.47 | $12.39 | $12.42 | $12.20 | 30,242 |
| 2024-04-04 | $12.48 | $12.48 | $12.43 | $12.44 | $12.22 | 22,862 |
| 2024-04-03 | $12.40 | $12.50 | $12.39 | $12.50 | $12.28 | 32,058 |
| 2024-04-02 | $12.46 | $12.50 | $12.42 | $12.44 | $12.22 | 18,987 |
| 2024-04-01 | $12.44 | $12.55 | $12.42 | $12.50 | $12.28 | 85,906 |
| 2024-03-28 | $12.50 | $12.50 | $12.43 | $12.49 | $12.27 | 50,516 |
| 2024-03-27 | $12.46 | $12.46 | $12.34 | $12.44 | $12.22 | 21,927 |
| 2024-03-26 | $12.46 | $12.46 | $12.30 | $12.45 | $12.23 | 32,927 |
| 2024-03-25 | $12.48 | $12.48 | $12.38 | $12.42 | $12.20 | 64,396 |
| 2024-03-22 | $12.40 | $12.45 | $12.37 | $12.45 | $12.23 | 65,501 |
| 2024-03-21 | $12.30 | $12.41 | $12.30 | $12.37 | $12.15 | 24,557 |
| 2024-03-20 | $12.28 | $12.33 | $12.24 | $12.29 | $12.08 | 40,378 |
| 2024-03-19 | $12.40 | $12.40 | $12.25 | $12.30 | $12.09 | 35,604 |
| 2024-03-18 | $12.36 | $12.40 | $12.36 | $12.38 | $12.16 | 40,294 |
| 2024-03-15 | $12.36 | $12.39 | $12.33 | $12.38 | $12.16 | 25,078 |
| 2024-03-14 | $12.33 | $12.35 | $12.33 | $12.35 | $12.14 | 120,627 |
| 2024-03-13 | $12.31 | $12.35 | $12.31 | $12.34 | $12.12 | 17,831 |
| 2024-03-12 | $12.33 | $12.38 | $12.22 | $12.35 | $12.03 | 29,341 |
| 2024-03-11 | $12.35 | $12.37 | $12.33 | $12.35 | $12.03 | 77,799 |
| 2024-03-08 | $12.33 | $12.34 | $12.30 | $12.33 | $12.33 | 26,604 |
| 2024-03-07 | $12.25 | $12.32 | $12.25 | $12.32 | $12.32 | 74,752 |
| 2024-03-06 | $12.27 | $12.31 | $12.27 | $12.28 | $12.28 | 10,223 |
| 2024-03-05 | $12.32 | $12.32 | $12.20 | $12.28 | $12.28 | 29,935 |
| 2024-03-04 | $12.29 | $12.33 | $12.27 | $12.29 | $12.29 | 129,655 |
| 2024-03-01 | $12.29 | $12.29 | $12.24 | $12.27 | $12.27 | 90,220 |
| 2024-02-29 | $12.25 | $12.29 | $12.17 | $12.24 | $12.24 | 69,480 |
| 2024-02-28 | $12.17 | $12.23 | $12.15 | $12.21 | $12.21 | 56,208 |
| 2024-02-27 | $12.25 | $12.25 | $12.16 | $12.17 | $12.17 | 47,308 |
| 2024-02-26 | $12.18 | $12.24 | $12.16 | $12.20 | $12.20 | 47,780 |
| 2024-02-23 | $12.17 | $12.26 | $12.15 | $12.18 | $12.18 | 85,930 |
| 2024-02-22 | $12.18 | $12.22 | $12.16 | $12.20 | $12.20 | 45,993 |
| 2024-02-21 | $12.18 | $12.23 | $12.15 | $12.20 | $12.20 | 91,158 |
| 2024-02-20 | $12.24 | $12.25 | $12.18 | $12.21 | $12.21 | 73,446 |
| 2024-02-16 | $12.30 | $12.30 | $12.18 | $12.23 | $12.23 | 22,328 |
| 2024-02-15 | $12.31 | $12.34 | $12.23 | $12.32 | $12.32 | 46,608 |
| 2024-02-14 | $12.25 | $12.30 | $12.20 | $12.27 | $12.27 | 59,219 |
| 2024-02-13 | $12.39 | $12.40 | $12.30 | $12.31 | $12.20 | 45,224 |
| 2024-02-12 | $12.36 | $12.45 | $12.36 | $12.42 | $12.31 | 91,311 |
| 2024-02-09 | $12.33 | $12.42 | $12.33 | $12.36 | $12.25 | 151,300 |
| 2024-02-08 | $12.40 | $12.40 | $12.31 | $12.37 | $12.26 | 96,826 |
| 2024-02-07 | $12.43 | $12.44 | $12.36 | $12.42 | $12.31 | 139,005 |
| 2024-02-06 | $12.33 | $12.45 | $12.30 | $12.38 | $12.27 | 242,946 |
| 2024-02-05 | $12.31 | $12.34 | $12.25 | $12.29 | $12.18 | 122,792 |
| 2024-02-02 | $12.23 | $12.30 | $12.21 | $12.29 | $12.18 | 70,108 |
| 2024-02-01 | $12.25 | $12.35 | $12.20 | $12.30 | $12.19 | 129,122 |
| 2024-01-31 | $12.22 | $12.25 | $12.14 | $12.23 | $12.12 | 80,900 |
| 2024-01-30 | $12.21 | $12.22 | $12.18 | $12.20 | $12.09 | 55,636 |
| 2024-01-29 | $12.21 | $12.22 | $12.18 | $12.19 | $12.08 | 47,261 |
| 2024-01-26 | $12.15 | $12.20 | $12.10 | $12.17 | $12.06 | 42,741 |
| 2024-01-25 | $12.15 | $12.15 | $12.10 | $12.14 | $12.03 | 59,142 |
| 2024-01-24 | $12.09 | $12.16 | $12.09 | $12.15 | $12.04 | 42,729 |
| 2024-01-23 | $12.10 | $12.10 | $12.03 | $12.06 | $11.95 | 32,152 |
| 2024-01-22 | $12.08 | $12.15 | $12.02 | $12.06 | $11.95 | 159,732 |
| 2024-01-19 | $12.00 | $12.15 | $11.87 | $11.99 | $11.88 | 132,194 |
| 2024-01-18 | $12.02 | $12.05 | $11.94 | $11.95 | $11.84 | 65,692 |
| 2024-01-17 | $11.95 | $12.02 | $11.88 | $12.00 | $11.89 | 121,771 |
| 2024-01-16 | $12.00 | $12.09 | $11.98 | $12.01 | $11.90 | 55,021 |
| 2024-01-12 | $12.09 | $12.15 | $12.06 | $12.12 | $12.12 | 52,175 |
| 2024-01-11 | $12.12 | $12.15 | $12.04 | $12.09 | $12.09 | 55,099 |
| 2024-01-10 | $12.05 | $12.15 | $12.05 | $12.14 | $12.14 | 78,809 |
| 2024-01-09 | $11.99 | $12.13 | $11.98 | $12.10 | $12.10 | 285,847 |
| 2024-01-08 | $11.97 | $12.04 | $11.94 | $12.00 | $12.00 | 167,604 |
| 2024-01-05 | $11.90 | $11.93 | $11.87 | $11.93 | $11.93 | 49,923 |
| 2024-01-04 | $11.80 | $11.90 | $11.80 | $11.87 | $11.87 | 22,945 |
| 2024-01-03 | $11.90 | $11.94 | $11.82 | $11.85 | $11.85 | 79,209 |
| 2024-01-02 | $11.90 | $11.96 | $11.83 | $11.90 | $11.90 | 48,173 |
| 2023-12-29 | $11.93 | $11.93 | $11.88 | $11.91 | $11.91 | 97,762 |
| 2023-12-28 | $11.95 | $12.03 | $11.91 | $11.95 | $11.95 | 120,183 |
| 2023-12-27 | $11.88 | $11.99 | $11.88 | $11.97 | $11.97 | 141,292 |
| 2023-12-26 | $11.80 | $11.92 | $11.80 | $11.89 | $11.89 | 90,309 |
| 2023-12-22 | $11.86 | $11.89 | $11.74 | $11.81 | $11.81 | 135,901 |
| 2023-12-21 | $11.83 | $11.93 | $11.82 | $11.82 | $11.82 | 66,904 |
| 2023-12-20 | $11.76 | $11.92 | $11.76 | $11.82 | $11.82 | 84,169 |
| 2023-12-19 | $11.86 | $11.95 | $11.78 | $11.83 | $11.83 | 83,017 |
| 2023-12-18 | $11.89 | $12.02 | $11.71 | $11.85 | $11.85 | 199,125 |
| 2023-12-15 | $12.01 | $12.10 | $11.82 | $11.90 | $11.90 | 190,596 |
| 2023-12-14 | $12.04 | $12.19 | $12.04 | $12.05 | $12.05 | 120,060 |
| 2023-12-13 | $11.85 | $12.12 | $11.85 | $12.10 | $11.99 | 96,263 |
| 2023-12-12 | $11.92 | $11.95 | $11.85 | $11.91 | $11.80 | 39,503 |
| 2023-12-11 | $12.02 | $12.05 | $11.83 | $11.91 | $11.80 | 93,553 |
| 2023-12-08 | $12.08 | $12.09 | $12.01 | $12.03 | $11.92 | 21,518 |
| 2023-12-07 | $12.05 | $12.12 | $12.01 | $12.07 | $11.96 | 31,517 |
| 2023-12-06 | $12.11 | $12.19 | $12.06 | $12.06 | $11.95 | 34,954 |
| 2023-12-05 | $12.08 | $12.21 | $12.08 | $12.17 | $12.06 | 25,188 |
| 2023-12-04 | $12.10 | $12.20 | $12.00 | $12.10 | $11.99 | 43,419 |
| 2023-12-01 | $12.01 | $12.22 | $12.01 | $12.20 | $12.20 | 43,271 |
| 2023-11-30 | $12.10 | $12.18 | $12.04 | $12.10 | $12.10 | 67,820 |
| 2023-11-29 | $12.05 | $12.18 | $12.04 | $12.05 | $12.05 | 34,824 |
| 2023-11-28 | $12.16 | $12.19 | $12.05 | $12.08 | $12.08 | 39,975 |
| 2023-11-27 | $12.25 | $12.25 | $12.08 | $12.10 | $12.10 | 66,939 |
| 2023-11-24 | $12.10 | $12.29 | $12.10 | $12.23 | $12.23 | 17,611 |
| 2023-11-22 | $12.05 | $12.24 | $12.05 | $12.16 | $12.16 | 39,553 |
| 2023-11-21 | $12.04 | $12.11 | $11.96 | $12.07 | $12.07 | 78,719 |
| 2023-11-20 | $12.18 | $12.30 | $12.00 | $12.03 | $12.03 | 59,985 |
| 2023-11-17 | $12.08 | $12.20 | $12.08 | $12.18 | $12.18 | 24,188 |
| 2023-11-16 | $12.18 | $12.20 | $12.06 | $12.06 | $12.06 | 62,937 |
| 2023-11-15 | $12.21 | $12.30 | $12.14 | $12.29 | $12.29 | 14,339 |
| 2023-11-14 | $12.18 | $12.40 | $12.18 | $12.27 | $12.16 | 33,658 |
| 2023-11-13 | $12.17 | $12.18 | $12.11 | $12.16 | $12.16 | 30,439 |
| 2023-11-10 | $12.17 | $12.17 | $12.08 | $12.13 | $12.13 | 34,165 |
| 2023-11-09 | $12.11 | $12.17 | $12.06 | $12.17 | $12.17 | 51,507 |
| 2023-11-08 | $12.03 | $12.12 | $12.00 | $12.09 | $12.09 | 6,643 |
| 2023-11-07 | $12.26 | $12.33 | $12.01 | $12.04 | $12.04 | 53,697 |
| 2023-11-06 | $12.34 | $12.49 | $12.25 | $12.33 | $12.33 | 44,494 |
| 2023-11-03 | $12.32 | $12.46 | $12.32 | $12.38 | $12.38 | 53,913 |
| 2023-11-02 | $11.97 | $12.18 | $11.97 | $12.18 | $12.18 | 39,350 |
| 2023-11-01 | $11.91 | $12.23 | $11.91 | $11.95 | $11.95 | 26,671 |
| 2023-10-31 | $11.95 | $11.99 | $11.84 | $11.96 | $11.96 | 106,957 |
| 2023-10-30 | $11.75 | $11.87 | $11.73 | $11.81 | $11.81 | 34,647 |
| 2023-10-27 | $11.75 | $11.99 | $11.66 | $11.73 | $11.73 | 62,183 |
| 2023-10-26 | $11.71 | $11.73 | $11.68 | $11.70 | $11.70 | 62,134 |
| 2023-10-25 | $11.83 | $11.83 | $11.70 | $11.73 | $11.73 | 29,499 |
| 2023-10-24 | $11.76 | $11.90 | $11.75 | $11.85 | $11.85 | 27,440 |
| 2023-10-23 | $11.75 | $11.85 | $11.74 | $11.78 | $11.78 | 17,839 |
| 2023-10-20 | $11.75 | $11.88 | $11.75 | $11.77 | $11.77 | 30,802 |
| 2023-10-19 | $11.87 | $11.90 | $11.77 | $11.81 | $11.81 | 16,909 |
| 2023-10-18 | $11.91 | $11.91 | $11.78 | $11.88 | $11.88 | 482,428 |
| 2023-10-17 | $12.04 | $12.04 | $11.84 | $11.85 | $11.85 | 14,687 |
| 2023-10-16 | $11.96 | $12.05 | $11.85 | $11.98 | $11.98 | 30,024 |
| 2023-10-13 | $11.94 | $12.16 | $11.92 | $12.01 | $11.90 | 27,027 |
| 2023-10-12 | $12.06 | $12.12 | $11.95 | $12.00 | $11.89 | 41,455 |
| 2023-10-11 | $12.28 | $12.30 | $12.03 | $12.15 | $12.04 | 40,166 |
| 2023-10-10 | $12.29 | $12.32 | $12.16 | $12.23 | $12.12 | 37,723 |
| 2023-10-09 | $11.92 | $12.30 | $11.92 | $12.29 | $12.18 | 41,269 |
| 2023-10-06 | $11.90 | $12.00 | $11.74 | $12.00 | $11.89 | 12,471 |
| 2023-10-05 | $11.99 | $12.09 | $11.92 | $11.94 | $11.94 | 43,922 |
| 2023-10-04 | $11.90 | $12.03 | $11.90 | $12.03 | $12.03 | 35,356 |
| 2023-10-03 | $12.08 | $12.08 | $11.83 | $11.90 | $11.90 | 52,121 |
| 2023-10-02 | $12.00 | $12.13 | $11.96 | $12.03 | $12.03 | 19,432 |
| 2023-09-29 | $12.18 | $12.18 | $11.97 | $12.04 | $12.04 | 50,992 |
| 2023-09-28 | $11.90 | $12.09 | $11.90 | $12.01 | $12.01 | 76,327 |
| 2023-09-27 | $11.89 | $12.00 | $11.84 | $11.93 | $11.93 | 93,593 |
| 2023-09-26 | $11.90 | $11.95 | $11.75 | $11.84 | $11.84 | 51,530 |
| 2023-09-25 | $11.84 | $11.94 | $11.84 | $11.90 | $11.90 | 27,925 |
| 2023-09-22 | $11.78 | $11.91 | $11.78 | $11.86 | $11.86 | 22,185 |
| 2023-09-21 | $11.83 | $11.86 | $11.76 | $11.81 | $11.81 | 38,572 |
| 2023-09-20 | $11.88 | $11.90 | $11.81 | $11.84 | $11.84 | 60,595 |
| 2023-09-19 | $11.91 | $11.97 | $11.78 | $11.88 | $11.88 | 48,088 |
| 2023-09-18 | $11.92 | $11.95 | $11.86 | $11.93 | $11.93 | 28,239 |
| 2023-09-15 | $11.86 | $11.94 | $11.85 | $11.92 | $11.92 | 14,150 |
| 2023-09-14 | $11.91 | $11.93 | $11.82 | $11.88 | $11.88 | 33,572 |
| 2023-09-13 | $12.05 | $12.07 | $11.94 | $11.97 | $11.86 | 88,744 |
| 2023-09-12 | $12.13 | $12.13 | $11.90 | $12.00 | $11.89 | 34,596 |
| 2023-09-11 | $12.18 | $12.18 | $12.06 | $12.15 | $12.04 | 75,568 |
| 2023-09-08 | $12.00 | $12.18 | $12.00 | $12.15 | $12.04 | 98,144 |
| 2023-09-07 | $11.94 | $12.05 | $11.94 | $12.04 | $11.93 | 60,796 |
| 2023-09-06 | $11.84 | $11.97 | $11.84 | $11.95 | $11.84 | 52,327 |
| 2023-09-05 | $11.94 | $11.95 | $11.85 | $11.86 | $11.75 | 29,217 |
| 2023-09-01 | $11.85 | $11.95 | $11.83 | $11.94 | $11.94 | 19,549 |
| 2023-08-31 | $11.90 | $11.90 | $11.78 | $11.83 | $11.83 | 41,671 |
| 2023-08-30 | $11.71 | $11.82 | $11.71 | $11.80 | $11.80 | 44,607 |
| 2023-08-29 | $11.69 | $11.74 | $11.65 | $11.70 | $11.70 | 36,352 |
| 2023-08-28 | $11.66 | $11.72 | $11.61 | $11.66 | $11.66 | 53,700 |
| 2023-08-25 | $11.70 | $11.71 | $11.65 | $11.66 | $11.66 | 49,017 |
| 2023-08-24 | $11.76 | $11.87 | $11.68 | $11.68 | $11.68 | 36,358 |
| 2023-08-23 | $11.69 | $11.75 | $11.65 | $11.72 | $11.72 | 47,119 |
| 2023-08-22 | $11.68 | $11.74 | $11.66 | $11.66 | $11.66 | 38,503 |
| 2023-08-21 | $11.71 | $11.74 | $11.64 | $11.65 | $11.65 | 35,166 |
| 2023-08-18 | $11.77 | $11.85 | $11.61 | $11.69 | $11.69 | 36,683 |
| 2023-08-17 | $11.87 | $11.88 | $11.76 | $11.79 | $11.79 | 23,394 |
| 2023-08-16 | $11.83 | $11.92 | $11.81 | $11.82 | $11.82 | 35,579 |
| 2023-08-15 | $11.90 | $11.98 | $11.90 | $11.96 | $11.86 | 17,476 |
| 2023-08-14 | $11.98 | $12.00 | $11.97 | $12.00 | $11.90 | 37,509 |
| 2023-08-11 | $11.98 | $11.98 | $11.91 | $11.96 | $11.86 | 56,444 |
| 2023-08-10 | $11.90 | $11.98 | $11.89 | $11.94 | $11.84 | 36,220 |
| 2023-08-09 | $11.80 | $11.94 | $11.80 | $11.93 | $11.83 | 31,510 |
| 2023-08-08 | $11.79 | $11.87 | $11.76 | $11.80 | $11.71 | 46,873 |
| 2023-08-07 | $11.77 | $11.84 | $11.77 | $11.81 | $11.72 | 32,175 |
| 2023-08-04 | $11.73 | $11.77 | $11.70 | $11.77 | $11.68 | 68,920 |
| 2023-08-03 | $11.72 | $11.87 | $11.67 | $11.67 | $11.67 | 64,571 |
| 2023-08-02 | $11.81 | $11.85 | $11.75 | $11.75 | $11.75 | 52,496 |
| 2023-08-01 | $11.90 | $11.90 | $11.78 | $11.79 | $11.79 | 54,844 |
| 2023-07-31 | $11.97 | $11.97 | $11.83 | $11.86 | $11.86 | 49,742 |
| 2023-07-28 | $11.83 | $11.88 | $11.76 | $11.86 | $11.86 | 82,618 |
| 2023-07-27 | $11.86 | $11.87 | $11.76 | $11.76 | $11.76 | 94,888 |
| 2023-07-26 | $11.80 | $11.89 | $11.75 | $11.80 | $11.80 | 83,323 |
| 2023-07-25 | $11.80 | $11.89 | $11.78 | $11.81 | $11.81 | 77,877 |
| 2023-07-24 | $11.78 | $12.00 | $11.76 | $11.80 | $11.80 | 82,977 |
| 2023-07-21 | $11.82 | $11.83 | $11.74 | $11.79 | $11.79 | 58,361 |
| 2023-07-20 | $11.72 | $11.81 | $11.72 | $11.77 | $11.77 | 89,165 |
| 2023-07-19 | $11.83 | $11.85 | $11.76 | $11.76 | $11.76 | 97,119 |
| 2023-07-18 | $11.84 | $11.90 | $11.76 | $11.85 | $11.85 | 42,543 |
| 2023-07-17 | $11.91 | $11.91 | $11.76 | $11.77 | $11.77 | 30,944 |
| 2023-07-14 | $11.89 | $11.90 | $11.78 | $11.80 | $11.80 | 41,298 |
| 2023-07-13 | $11.98 | $11.99 | $11.92 | $11.94 | $11.84 | 41,886 |
| 2023-07-12 | $11.94 | $11.99 | $11.88 | $11.97 | $11.87 | 44,080 |
| 2023-07-11 | $11.86 | $11.90 | $11.84 | $11.86 | $11.77 | 65,844 |
| 2023-07-10 | $11.85 | $11.87 | $11.78 | $11.84 | $11.75 | 47,223 |
| 2023-07-07 | $11.73 | $11.86 | $11.73 | $11.80 | $11.71 | 9,636 |
| 2023-07-06 | $11.66 | $11.76 | $11.66 | $11.75 | $11.75 | 53,437 |
| 2023-07-05 | $11.80 | $11.86 | $11.78 | $11.81 | $11.81 | 50,599 |
| 2023-07-03 | $11.79 | $11.90 | $11.71 | $11.80 | $11.80 | 29,836 |
| 2023-06-30 | $11.84 | $11.95 | $11.76 | $11.81 | $11.81 | 48,354 |
| 2023-06-29 | $11.84 | $11.94 | $11.80 | $11.84 | $11.84 | 49,726 |
| 2023-06-28 | $11.86 | $11.91 | $11.78 | $11.91 | $11.91 | 140,991 |
| 2023-06-27 | $11.89 | $11.89 | $11.85 | $11.87 | $11.87 | 41,208 |
| 2023-06-26 | $11.84 | $11.95 | $11.84 | $11.89 | $11.89 | 19,539 |
| 2023-06-23 | $11.93 | $11.97 | $11.83 | $11.89 | $11.89 | 47,251 |
| 2023-06-22 | $12.04 | $12.11 | $11.90 | $11.93 | $11.93 | 5,499 |
| 2023-06-21 | $12.11 | $12.11 | $12.01 | $12.08 | $12.08 | 50,575 |
| 2023-06-20 | $12.02 | $12.18 | $12.00 | $12.10 | $12.10 | 41,753 |
| 2023-06-16 | $12.05 | $12.17 | $12.03 | $12.12 | $12.12 | 67,890 |
| 2023-06-15 | $12.01 | $12.11 | $11.95 | $12.10 | $12.10 | 41,615 |
| 2023-06-14 | $12.06 | $12.12 | $12.02 | $12.09 | $12.00 | 51,356 |
| 2023-06-13 | $12.07 | $12.12 | $12.05 | $12.10 | $12.01 | 272,309 |
| 2023-06-12 | $12.05 | $12.12 | $12.03 | $12.10 | $12.01 | 46,587 |
| 2023-06-09 | $11.88 | $12.09 | $11.82 | $12.03 | $11.94 | 77,786 |
| 2023-06-08 | $11.79 | $12.01 | $11.79 | $11.95 | $11.86 | 98,718 |
| 2023-06-07 | $11.82 | $11.88 | $11.76 | $11.76 | $11.67 | 45,057 |
| 2023-06-06 | $11.70 | $11.85 | $11.70 | $11.82 | $11.73 | 45,067 |
| 2023-06-05 | $11.72 | $11.75 | $11.68 | $11.72 | $11.63 | 28,089 |
| 2023-06-02 | $11.75 | $11.85 | $11.71 | $11.78 | $11.69 | 61,290 |
| 2023-06-01 | $11.72 | $11.75 | $11.68 | $11.74 | $11.65 | 37,626 |
| 2023-05-31 | $11.70 | $11.74 | $11.64 | $11.72 | $11.63 | 157,019 |
| 2023-05-30 | $11.67 | $11.73 | $11.67 | $11.69 | $11.60 | 23,809 |
| 2023-05-26 | $11.68 | $11.73 | $11.68 | $11.68 | $11.59 | 20,867 |
| 2023-05-25 | $11.70 | $11.75 | $11.65 | $11.69 | $11.60 | 37,643 |
| 2023-05-24 | $11.70 | $11.81 | $11.70 | $11.71 | $11.62 | 72,671 |
| 2023-05-23 | $11.72 | $11.77 | $11.72 | $11.72 | $11.63 | 100,852 |
| 2023-05-22 | $11.75 | $11.92 | $11.74 | $11.75 | $11.66 | 121,331 |
| 2023-05-19 | $11.75 | $11.80 | $11.74 | $11.75 | $11.66 | 86,803 |
| 2023-05-18 | $11.78 | $11.84 | $11.78 | $11.78 | $11.69 | 23,996 |
| 2023-05-17 | $11.74 | $11.83 | $11.71 | $11.78 | $11.69 | 56,633 |
| 2023-05-16 | $11.79 | $11.81 | $11.76 | $11.78 | $11.69 | 32,659 |
| 2023-05-15 | $11.82 | $11.93 | $11.82 | $11.90 | $11.71 | 42,161 |
| 2023-05-12 | $11.84 | $11.99 | $11.84 | $11.84 | $11.84 | 87,459 |
| 2023-05-11 | $11.91 | $11.92 | $11.84 | $11.85 | $11.85 | 81,128 |
| 2023-05-10 | $11.92 | $12.05 | $11.88 | $11.88 | $11.88 | 35,572 |
| 2023-05-09 | $11.90 | $11.94 | $11.84 | $11.93 | $11.93 | 25,879 |
| 2023-05-08 | $11.94 | $11.94 | $11.84 | $11.85 | $11.85 | 92,943 |
| 2023-05-05 | $12.02 | $12.03 | $11.95 | $11.95 | $11.95 | 94,468 |
| 2023-05-04 | $12.08 | $12.10 | $12.02 | $12.03 | $12.03 | 274,260 |
| 2023-05-03 | $12.12 | $12.18 | $12.12 | $12.12 | $12.12 | 63,530 |
| 2023-05-02 | $12.15 | $12.18 | $12.08 | $12.11 | $12.11 | 102,476 |
| 2023-05-01 | $12.21 | $12.21 | $12.12 | $12.15 | $12.15 | 37,768 |
| 2023-04-28 | $12.14 | $12.30 | $12.11 | $12.16 | $12.16 | 44,380 |
| 2023-04-27 | $12.14 | $12.14 | $12.08 | $12.11 | $12.11 | 60,136 |
| 2023-04-26 | $12.12 | $12.14 | $12.09 | $12.12 | $12.12 | 46,054 |
| 2023-04-25 | $12.08 | $12.11 | $12.07 | $12.10 | $12.10 | 52,680 |
| 2023-04-24 | $12.08 | $12.13 | $12.08 | $12.08 | $12.08 | 60,249 |
| 2023-04-21 | $12.11 | $12.11 | $12.03 | $12.07 | $12.07 | 54,048 |
| 2023-04-20 | $12.05 | $12.12 | $12.00 | $12.07 | $12.07 | 158,888 |
| 2023-04-19 | $12.02 | $12.07 | $12.02 | $12.04 | $12.04 | 54,993 |
| 2023-04-18 | $12.02 | $12.07 | $12.02 | $12.04 | $12.04 | 51,176 |
| 2023-04-17 | $12.14 | $12.14 | $12.00 | $12.02 | $12.02 | 61,030 |
| 2023-04-14 | $12.16 | $12.16 | $12.08 | $12.09 | $12.09 | 48,707 |
| 2023-04-13 | $12.22 | $12.22 | $12.10 | $12.12 | $12.12 | 34,291 |
| 2023-04-12 | $12.22 | $12.33 | $12.21 | $12.21 | $12.12 | 51,198 |
| 2023-04-11 | $12.19 | $12.26 | $12.17 | $12.23 | $12.13 | 55,207 |
| 2023-04-10 | $12.26 | $12.26 | $12.13 | $12.17 | $12.08 | 65,876 |
| 2023-04-06 | $12.31 | $12.35 | $12.25 | $12.25 | $12.15 | 37,048 |
| 2023-04-05 | $12.32 | $12.39 | $12.27 | $12.27 | $12.17 | 53,868 |
| 2023-04-04 | $12.36 | $12.36 | $12.27 | $12.31 | $12.21 | 49,913 |
| 2023-04-03 | $12.31 | $12.39 | $12.28 | $12.34 | $12.24 | 62,384 |
| 2023-03-31 | $12.48 | $12.57 | $12.33 | $12.33 | $12.23 | 81,591 |
| 2023-03-30 | $12.33 | $12.41 | $12.33 | $12.37 | $12.27 | 55,261 |
| 2023-03-29 | $12.33 | $12.37 | $12.29 | $12.31 | $12.21 | 114,962 |
| 2023-03-28 | $12.37 | $12.43 | $12.29 | $12.31 | $12.21 | 54,724 |
| 2023-03-27 | $12.38 | $12.38 | $12.28 | $12.29 | $12.19 | 63,883 |
| 2023-03-24 | $12.39 | $12.44 | $12.36 | $12.38 | $12.28 | 74,982 |
| 2023-03-23 | $12.32 | $12.40 | $12.32 | $12.34 | $12.24 | 90,966 |
| 2023-03-22 | $12.35 | $12.51 | $12.25 | $12.32 | $12.22 | 89,254 |
| 2023-03-21 | $12.43 | $12.60 | $12.33 | $12.35 | $12.25 | 50,609 |
| 2023-03-20 | $12.47 | $12.54 | $12.38 | $12.38 | $12.28 | 275,325 |
| 2023-03-17 | $12.56 | $12.58 | $12.43 | $12.43 | $12.33 | 70,349 |
| 2023-03-16 | $12.49 | $12.80 | $12.44 | $12.56 | $12.46 | 101,165 |
| 2023-03-15 | $12.65 | $12.91 | $12.50 | $12.50 | $12.31 | 364,632 |
| 2023-03-14 | $12.49 | $12.77 | $12.49 | $12.55 | $12.36 | 88,411 |
| 2023-03-13 | $12.58 | $12.63 | $12.46 | $12.46 | $12.27 | 226,410 |
| 2023-03-10 | $12.87 | $12.97 | $12.70 | $12.70 | $12.51 | 161,477 |
| 2023-03-09 | $12.92 | $12.99 | $12.87 | $12.87 | $12.67 | 32,037 |
| 2023-03-08 | $12.97 | $13.00 | $12.89 | $12.91 | $12.71 | 75,728 |
| 2023-03-07 | $13.01 | $13.04 | $12.96 | $13.00 | $13.00 | 25,335 |
| 2023-03-06 | $13.07 | $13.13 | $12.90 | $12.97 | $12.97 | 37,851 |
| 2023-03-03 | $13.02 | $13.15 | $13.02 | $13.10 | $13.10 | 48,773 |
| 2023-03-02 | $13.11 | $13.11 | $12.99 | $13.02 | $13.02 | 17,158 |
| 2023-03-01 | $12.98 | $13.12 | $12.98 | $13.11 | $13.11 | 71,803 |
| 2023-02-28 | $12.97 | $13.02 | $12.86 | $13.00 | $13.00 | 58,164 |
| 2023-02-27 | $13.00 | $13.02 | $12.85 | $12.85 | $12.85 | 41,745 |
| 2023-02-24 | $12.95 | $13.02 | $12.90 | $13.00 | $13.00 | 18,687 |
| 2023-02-23 | $12.94 | $12.99 | $12.90 | $12.95 | $12.95 | 19,298 |
| 2023-02-22 | $12.94 | $13.03 | $12.90 | $12.94 | $12.94 | 38,967 |
| 2023-02-21 | $12.97 | $13.02 | $12.93 | $12.93 | $12.93 | 59,939 |
| 2023-02-17 | $13.00 | $13.03 | $12.99 | $13.02 | $13.02 | 52,347 |
| 2023-02-16 | $13.08 | $13.15 | $13.00 | $13.01 | $13.01 | 29,983 |
| 2023-02-15 | $13.04 | $13.18 | $13.02 | $13.03 | $13.03 | 24,781 |
| 2023-02-14 | $13.05 | $13.15 | $13.04 | $13.05 | $13.05 | 17,114 |
| 2023-02-13 | $13.11 | $13.18 | $13.00 | $13.05 | $13.05 | 75,489 |
| 2023-02-10 | $13.23 | $13.39 | $13.20 | $13.20 | $13.10 | 57,764 |
| 2023-02-09 | $13.30 | $13.34 | $13.23 | $13.24 | $13.14 | 28,685 |
| 2023-02-08 | $13.35 | $13.40 | $13.22 | $13.26 | $13.16 | 52,653 |
| 2023-02-07 | $13.32 | $13.39 | $13.29 | $13.32 | $13.32 | 11,490 |
| 2023-02-06 | $13.41 | $13.41 | $13.26 | $13.27 | $13.27 | 38,444 |
| 2023-02-03 | $13.30 | $13.43 | $13.30 | $13.40 | $13.40 | 36,358 |
| 2023-02-02 | $13.28 | $13.40 | $13.28 | $13.38 | $13.38 | 39,227 |
| 2023-02-01 | $13.34 | $13.52 | $13.21 | $13.26 | $13.26 | 103,552 |
| 2023-01-31 | $13.34 | $13.46 | $13.23 | $13.36 | $13.36 | 74,765 |
| 2023-01-30 | $13.20 | $13.29 | $13.20 | $13.24 | $13.24 | 22,530 |
| 2023-01-27 | $13.24 | $13.28 | $13.17 | $13.21 | $13.21 | 87,328 |
| 2023-01-26 | $13.20 | $13.27 | $13.20 | $13.26 | $13.26 | 29,885 |
| 2023-01-25 | $13.20 | $13.25 | $13.18 | $13.20 | $13.20 | 46,824 |
| 2023-01-24 | $13.19 | $13.27 | $13.17 | $13.22 | $13.22 | 58,469 |
| 2023-01-23 | $13.23 | $13.27 | $13.19 | $13.19 | $13.19 | 80,834 |
| 2023-01-20 | $13.18 | $13.39 | $13.12 | $13.19 | $13.19 | 83,861 |
| 2023-01-19 | $13.25 | $13.35 | $13.19 | $13.20 | $13.20 | 94,444 |
| 2023-01-18 | $13.28 | $13.30 | $13.23 | $13.28 | $13.28 | 42,321 |
| 2023-01-17 | $13.11 | $13.29 | $13.09 | $13.25 | $13.25 | 58,645 |
| 2023-01-13 | $13.15 | $13.24 | $13.08 | $13.14 | $13.14 | 58,872 |
| 2023-01-12 | $13.19 | $13.20 | $13.16 | $13.20 | $13.10 | 56,208 |
| 2023-01-11 | $13.19 | $13.20 | $13.15 | $13.15 | $13.06 | 51,371 |
| 2023-01-10 | $13.17 | $13.19 | $13.15 | $13.16 | $13.07 | 32,122 |
| 2023-01-09 | $13.09 | $13.19 | $13.04 | $13.15 | $13.06 | 39,653 |
| 2023-01-06 | $13.07 | $13.10 | $12.92 | $13.09 | $13.00 | 40,874 |
| 2023-01-05 | $12.96 | $13.09 | $12.96 | $13.06 | $12.97 | 47,776 |
| 2023-01-04 | $12.86 | $13.03 | $12.82 | $13.01 | $12.92 | 112,165 |
| 2023-01-03 | $12.83 | $12.85 | $12.79 | $12.83 | $12.74 | 77,053 |
| 2022-12-30 | $12.80 | $12.85 | $12.77 | $12.81 | $12.72 | 122,776 |
| 2022-12-29 | $12.88 | $12.88 | $12.79 | $12.85 | $12.76 | 242,263 |
| 2022-12-28 | $12.81 | $12.83 | $12.79 | $12.80 | $12.71 | 318,543 |
| 2022-12-27 | $12.87 | $12.87 | $12.78 | $12.80 | $12.71 | 186,056 |
| 2022-12-23 | $12.85 | $12.89 | $12.84 | $12.89 | $12.80 | 70,454 |
| 2022-12-22 | $12.93 | $12.93 | $12.86 | $12.88 | $12.79 | 119,924 |
| 2022-12-21 | $12.89 | $12.95 | $12.89 | $12.92 | $12.83 | 349,915 |
| 2022-12-20 | $12.87 | $12.95 | $12.82 | $12.83 | $12.73 | 163,139 |
| 2022-12-19 | $12.89 | $12.92 | $12.86 | $12.90 | $12.81 | 97,204 |
| 2022-12-16 | $12.84 | $12.91 | $12.84 | $12.89 | $12.80 | 58,745 |
| 2022-12-15 | $13.00 | $13.03 | $12.88 | $12.90 | $12.81 | 284,861 |
| 2022-12-14 | $13.09 | $13.13 | $13.06 | $13.06 | $12.87 | 105,727 |
| 2022-12-13 | $13.19 | $13.19 | $13.06 | $13.08 | $12.89 | 204,034 |
| 2022-12-12 | $13.11 | $13.12 | $13.00 | $13.10 | $12.91 | 135,397 |
| 2022-12-09 | $13.04 | $13.11 | $12.97 | $13.10 | $13.10 | 669,946 |
| 2022-12-08 | $13.04 | $13.05 | $12.96 | $12.98 | $12.98 | 131,177 |
| 2022-12-07 | $13.06 | $13.06 | $13.01 | $13.04 | $13.04 | 173,758 |
| 2022-12-06 | $12.98 | $13.01 | $12.95 | $12.96 | $12.96 | 246,229 |
| 2022-12-05 | $12.98 | $13.05 | $12.92 | $12.94 | $12.94 | 229,064 |
| 2022-12-02 | $13.12 | $13.13 | $13.00 | $13.04 | $13.04 | 105,295 |
| 2022-12-01 | $13.04 | $13.23 | $13.04 | $13.18 | $13.18 | 147,469 |
| 2022-11-30 | $12.88 | $13.07 | $12.88 | $13.01 | $13.01 | 134,125 |
| 2022-11-29 | $13.03 | $13.06 | $12.90 | $12.91 | $12.91 | 114,802 |
| 2022-11-28 | $13.08 | $13.11 | $12.96 | $13.01 | $13.01 | 100,216 |
| 2022-11-25 | $13.07 | $13.15 | $13.05 | $13.07 | $13.07 | 11,623 |
| 2022-11-23 | $13.03 | $13.12 | $12.98 | $13.07 | $13.07 | 63,210 |
| 2022-11-22 | $12.95 | $13.11 | $12.95 | $13.07 | $13.07 | 49,333 |
| 2022-11-21 | $12.94 | $13.02 | $12.90 | $12.93 | $12.93 | 55,776 |
| 2022-11-18 | $12.98 | $13.06 | $12.90 | $12.90 | $12.90 | 62,360 |
| 2022-11-17 | $13.11 | $13.11 | $12.98 | $13.02 | $13.02 | 81,875 |
| 2022-11-16 | $13.13 | $13.29 | $13.13 | $13.13 | $13.13 | 52,838 |
| 2022-11-15 | $13.20 | $13.22 | $13.05 | $13.16 | $13.16 | 79,219 |
| 2022-11-14 | $13.21 | $13.24 | $13.12 | $13.12 | $13.03 | 44,971 |
| 2022-11-11 | $13.18 | $13.30 | $13.17 | $13.19 | $13.10 | 34,960 |
| 2022-11-10 | $13.02 | $13.24 | $13.02 | $13.19 | $13.10 | 73,735 |
| 2022-11-09 | $12.88 | $12.93 | $12.70 | $12.89 | $12.80 | 52,994 |
| 2022-11-08 | $12.85 | $12.93 | $12.77 | $12.91 | $12.82 | 63,680 |
| 2022-11-07 | $12.84 | $12.87 | $12.73 | $12.83 | $12.74 | 112,441 |
| 2022-11-04 | $12.82 | $12.86 | $12.77 | $12.82 | $12.82 | 58,483 |
| 2022-11-03 | $12.69 | $12.78 | $12.68 | $12.77 | $12.77 | 32,259 |
| 2022-11-02 | $12.79 | $12.91 | $12.69 | $12.70 | $12.70 | 140,141 |
| 2022-11-01 | $12.93 | $12.99 | $12.73 | $12.83 | $12.83 | 115,556 |
| 2022-10-31 | $12.89 | $12.92 | $12.73 | $12.76 | $12.76 | 77,333 |
| 2022-10-28 | $13.00 | $13.16 | $12.79 | $12.81 | $12.81 | 49,956 |
| 2022-10-27 | $12.94 | $13.11 | $12.82 | $13.03 | $13.03 | 85,685 |
| 2022-10-26 | $12.85 | $13.02 | $12.85 | $12.91 | $12.91 | 118,185 |
| 2022-10-25 | $12.77 | $13.01 | $12.77 | $12.86 | $12.86 | 77,832 |
| 2022-10-24 | $12.76 | $12.80 | $12.67 | $12.75 | $12.75 | 71,705 |
| 2022-10-21 | $12.52 | $12.78 | $12.51 | $12.69 | $12.69 | 122,069 |
| 2022-10-20 | $12.59 | $12.60 | $12.51 | $12.58 | $12.58 | 125,387 |
| 2022-10-19 | $12.60 | $12.67 | $12.53 | $12.56 | $12.56 | 46,197 |
| 2022-10-18 | $12.73 | $12.83 | $12.60 | $12.71 | $12.71 | 167,675 |
| 2022-10-17 | $12.58 | $12.77 | $12.58 | $12.63 | $12.63 | 61,950 |
| 2022-10-14 | $12.76 | $12.86 | $12.53 | $12.55 | $12.55 | 106,963 |
| 2022-10-13 | $12.70 | $12.99 | $12.70 | $12.81 | $12.81 | 148,805 |
| 2022-10-12 | $12.91 | $13.15 | $12.87 | $12.91 | $12.91 | 42,389 |
| 2022-10-11 | $12.90 | $13.10 | $12.85 | $12.93 | $12.93 | 92,344 |
| 2022-10-10 | $13.01 | $13.30 | $12.90 | $13.00 | $13.00 | 61,899 |
| 2022-10-07 | $13.28 | $13.30 | $13.02 | $13.05 | $13.05 | 56,820 |
| 2022-10-06 | $13.41 | $13.41 | $13.28 | $13.29 | $13.29 | 27,160 |
| 2022-10-05 | $13.33 | $13.33 | $13.16 | $13.30 | $13.30 | 37,224 |
| 2022-10-04 | $13.35 | $13.43 | $13.34 | $13.37 | $13.37 | 133,185 |
| 2022-10-03 | $13.47 | $13.49 | $13.32 | $13.35 | $13.35 | 70,925 |
| 2022-09-30 | $13.38 | $13.46 | $13.28 | $13.40 | $13.40 | 48,018 |
| 2022-09-29 | $13.41 | $13.41 | $13.16 | $13.19 | $13.19 | 63,244 |
| 2022-09-28 | $13.01 | $13.46 | $13.01 | $13.35 | $13.35 | 48,266 |
| 2022-09-27 | $13.16 | $13.27 | $12.97 | $13.05 | $13.05 | 82,490 |
| 2022-09-26 | $13.34 | $13.50 | $13.09 | $13.09 | $13.09 | 42,717 |
| 2022-09-23 | $13.51 | $13.51 | $13.33 | $13.42 | $13.42 | 89,128 |
| 2022-09-22 | $13.38 | $13.51 | $13.27 | $13.51 | $13.51 | 69,239 |
| 2022-09-21 | $13.32 | $13.52 | $13.32 | $13.38 | $13.38 | 37,521 |
| 2022-09-20 | $13.38 | $13.44 | $13.28 | $13.29 | $13.29 | 116,123 |
| 2022-09-19 | $13.33 | $13.45 | $13.33 | $13.39 | $13.39 | 68,870 |
| 2022-09-16 | $13.62 | $13.62 | $13.40 | $13.48 | $13.48 | 62,092 |
| 2022-09-15 | $13.80 | $13.86 | $13.65 | $13.69 | $13.69 | 25,513 |
| 2022-09-14 | $13.78 | $13.97 | $13.78 | $13.85 | $13.75 | 22,587 |
| 2022-09-13 | $13.96 | $13.97 | $13.70 | $13.81 | $13.71 | 63,562 |
| 2022-09-12 | $14.05 | $14.05 | $13.84 | $13.97 | $13.87 | 56,021 |
| 2022-09-09 | $14.01 | $14.05 | $14.00 | $14.02 | $14.02 | 45,591 |
| 2022-09-08 | $14.02 | $14.14 | $14.00 | $14.00 | $14.00 | 44,480 |
| 2022-09-07 | $14.11 | $14.24 | $14.07 | $14.13 | $14.13 | 35,889 |
| 2022-09-06 | $14.11 | $14.23 | $14.11 | $14.12 | $14.12 | 34,001 |
| 2022-09-02 | $14.28 | $14.35 | $14.11 | $14.11 | $14.11 | 71,817 |
| 2022-09-01 | $14.25 | $14.35 | $14.01 | $14.30 | $14.30 | 52,590 |
| 2022-08-31 | $14.40 | $14.40 | $14.27 | $14.29 | $14.29 | 51,290 |
| 2022-08-30 | $14.36 | $14.40 | $14.30 | $14.30 | $14.30 | 36,175 |
| 2022-08-29 | $14.47 | $14.50 | $14.35 | $14.35 | $14.35 | 48,404 |
| 2022-08-26 | $14.41 | $14.47 | $14.36 | $14.39 | $14.39 | 31,035 |
| 2022-08-25 | $14.48 | $14.57 | $14.41 | $14.44 | $14.44 | 20,094 |
| 2022-08-24 | $14.50 | $14.62 | $14.36 | $14.44 | $14.44 | 31,919 |
| 2022-08-23 | $14.34 | $14.50 | $14.34 | $14.37 | $14.37 | 41,249 |
| 2022-08-22 | $14.48 | $14.60 | $14.26 | $14.32 | $14.32 | 45,435 |
| 2022-08-19 | $14.65 | $14.65 | $14.47 | $14.50 | $14.50 | 33,905 |
| 2022-08-18 | $14.61 | $14.71 | $14.58 | $14.70 | $14.70 | 38,032 |
| 2022-08-17 | $14.61 | $14.69 | $14.55 | $14.65 | $14.65 | 35,033 |
| 2022-08-16 | $14.72 | $14.72 | $14.59 | $14.60 | $14.60 | 57,051 |
| 2022-08-15 | $14.75 | $14.85 | $14.70 | $14.79 | $14.68 | 50,531 |
| 2022-08-12 | $14.72 | $14.87 | $14.68 | $14.77 | $14.66 | 36,859 |
| 2022-08-11 | $14.81 | $14.88 | $14.65 | $14.72 | $14.61 | 40,638 |
| 2022-08-10 | $14.65 | $14.80 | $14.63 | $14.76 | $14.65 | 25,971 |
| 2022-08-09 | $14.52 | $14.69 | $14.52 | $14.59 | $14.48 | 23,762 |
| 2022-08-08 | $14.63 | $14.63 | $14.47 | $14.60 | $14.49 | 78,045 |
| 2022-08-05 | $14.62 | $14.73 | $14.57 | $14.62 | $14.51 | 40,931 |
| 2022-08-04 | $14.78 | $14.79 | $14.57 | $14.70 | $14.59 | 217,477 |
| 2022-08-03 | $14.80 | $14.89 | $14.65 | $14.73 | $14.62 | 64,747 |
| 2022-08-02 | $14.75 | $14.79 | $14.56 | $14.65 | $14.54 | 91,536 |
| 2022-08-01 | $14.83 | $14.94 | $14.67 | $14.82 | $14.71 | 49,534 |
| 2022-07-29 | $14.56 | $14.85 | $14.56 | $14.80 | $14.69 | 62,394 |
| 2022-07-28 | $14.60 | $14.65 | $14.57 | $14.60 | $14.49 | 48,217 |
| 2022-07-27 | $14.55 | $14.61 | $14.52 | $14.57 | $14.46 | 55,157 |
| 2022-07-26 | $14.59 | $14.64 | $14.55 | $14.57 | $14.46 | 40,408 |
| 2022-07-25 | $14.65 | $14.65 | $14.51 | $14.61 | $14.50 | 33,491 |
| 2022-07-22 | $14.37 | $14.57 | $14.37 | $14.55 | $14.44 | 52,121 |
| 2022-07-21 | $14.61 | $14.62 | $14.18 | $14.39 | $14.28 | 123,305 |
| 2022-07-20 | $14.62 | $14.65 | $14.52 | $14.55 | $14.44 | 83,956 |
| 2022-07-19 | $14.60 | $14.65 | $14.55 | $14.63 | $14.52 | 24,878 |
| 2022-07-18 | $14.51 | $14.65 | $14.51 | $14.58 | $14.47 | 20,830 |
| 2022-07-15 | $14.56 | $14.64 | $14.50 | $14.50 | $14.39 | 58,823 |
| 2022-07-14 | $14.34 | $14.58 | $14.34 | $14.56 | $14.45 | 28,470 |
| 2022-07-13 | $14.49 | $14.59 | $14.48 | $14.56 | $14.35 | 10,813 |
| 2022-07-12 | $14.59 | $14.61 | $14.51 | $14.59 | $14.38 | 35,258 |
| 2022-07-11 | $14.70 | $14.70 | $14.42 | $14.55 | $14.34 | 29,998 |
| 2022-07-08 | $14.63 | $14.80 | $14.59 | $14.65 | $14.43 | 41,036 |
| 2022-07-07 | $14.66 | $14.70 | $14.57 | $14.68 | $14.46 | 27,883 |
| 2022-07-06 | $14.70 | $14.70 | $14.60 | $14.62 | $14.40 | 13,186 |
| 2022-07-05 | $14.68 | $14.73 | $14.55 | $14.73 | $14.51 | 30,758 |
| 2022-07-01 | $14.62 | $14.85 | $14.45 | $14.73 | $14.51 | 30,643 |
| 2022-06-30 | $14.43 | $14.65 | $14.36 | $14.58 | $14.37 | 80,005 |
| 2022-06-29 | $14.11 | $14.43 | $14.01 | $14.43 | $14.22 | 68,907 |
| 2022-06-28 | $13.94 | $14.27 | $13.94 | $14.16 | $13.95 | 67,170 |
| 2022-06-27 | $13.89 | $14.00 | $13.82 | $13.90 | $13.70 | 78,040 |
| 2022-06-24 | $13.71 | $14.13 | $13.71 | $13.83 | $13.63 | 99,811 |
| 2022-06-23 | $13.62 | $13.85 | $13.62 | $13.74 | $13.54 | 70,596 |
| 2022-06-22 | $13.57 | $13.72 | $13.49 | $13.58 | $13.38 | 118,738 |
| 2022-06-21 | $13.75 | $13.88 | $13.50 | $13.55 | $13.35 | 81,151 |
| 2022-06-17 | $13.52 | $13.67 | $13.50 | $13.62 | $13.42 | 48,550 |
| 2022-06-16 | $13.69 | $13.73 | $13.32 | $13.41 | $13.21 | 88,909 |
| 2022-06-15 | $13.83 | $14.32 | $13.57 | $13.77 | $13.57 | 135,837 |
| 2022-06-14 | $14.07 | $14.20 | $13.80 | $13.92 | $13.61 | 105,354 |
| 2022-06-13 | $14.37 | $14.46 | $13.80 | $13.90 | $13.59 | 41,591 |
| 2022-06-10 | $14.55 | $14.60 | $14.42 | $14.55 | $14.22 | 47,010 |
| 2022-06-09 | $14.52 | $14.59 | $14.51 | $14.55 | $14.22 | 27,819 |
| 2022-06-08 | $14.61 | $14.62 | $14.50 | $14.54 | $14.21 | 30,084 |
| 2022-06-07 | $14.41 | $14.70 | $14.41 | $14.64 | $14.31 | 30,951 |
| 2022-06-06 | $14.60 | $14.60 | $14.40 | $14.51 | $14.18 | 47,721 |
| 2022-06-03 | $14.71 | $14.85 | $14.38 | $14.62 | $14.29 | 22,164 |
| 2022-06-02 | $14.42 | $14.75 | $14.42 | $14.71 | $14.38 | 46,004 |
| 2022-06-01 | $14.74 | $14.92 | $14.50 | $14.59 | $14.26 | 46,811 |
| 2022-05-31 | $14.91 | $14.91 | $14.70 | $14.78 | $14.45 | 37,443 |
| 2022-05-27 | $14.80 | $14.98 | $14.79 | $14.87 | $14.54 | 47,017 |
| 2022-05-26 | $14.63 | $14.83 | $14.60 | $14.74 | $14.41 | 95,479 |
| 2022-05-25 | $14.48 | $14.65 | $14.47 | $14.64 | $14.31 | 25,053 |
| 2022-05-24 | $14.32 | $14.48 | $14.28 | $14.45 | $14.13 | 41,771 |
| 2022-05-23 | $14.41 | $14.50 | $14.29 | $14.42 | $14.10 | 52,143 |
| 2022-05-20 | $14.36 | $14.50 | $14.25 | $14.40 | $14.08 | 26,911 |
| 2022-05-19 | $14.20 | $14.46 | $14.16 | $14.34 | $14.02 | 54,840 |
| 2022-05-18 | $14.42 | $14.60 | $14.25 | $14.28 | $13.96 | 49,350 |
| 2022-05-17 | $14.65 | $14.68 | $14.57 | $14.61 | $14.28 | 60,026 |
| 2022-05-16 | $14.71 | $14.87 | $14.37 | $14.70 | $14.37 | 66,990 |
| 2022-05-13 | $14.55 | $14.94 | $14.55 | $14.81 | $14.37 | 61,571 |
| 2022-05-12 | $14.70 | $14.70 | $14.37 | $14.41 | $13.98 | 61,983 |
| 2022-05-11 | $14.88 | $15.04 | $14.61 | $14.66 | $14.23 | 55,602 |
| 2022-05-10 | $14.78 | $14.90 | $14.77 | $14.85 | $14.41 | 58,673 |
| 2022-05-09 | $14.80 | $14.90 | $14.51 | $14.75 | $14.31 | 51,739 |
| 2022-05-06 | $14.99 | $15.08 | $14.78 | $14.92 | $14.48 | 20,128 |
| 2022-05-05 | $14.96 | $14.98 | $14.77 | $14.90 | $14.46 | 34,098 |
| 2022-05-04 | $14.96 | $15.07 | $14.82 | $15.05 | $14.60 | 41,931 |
| 2022-05-03 | $15.04 | $15.19 | $14.98 | $14.98 | $14.54 | 32,424 |
| 2022-05-02 | $15.18 | $15.38 | $15.02 | $15.08 | $14.63 | 23,884 |
| 2022-04-29 | $15.25 | $15.33 | $15.10 | $15.21 | $14.76 | 38,730 |
| 2022-04-28 | $15.39 | $15.49 | $15.20 | $15.25 | $14.80 | 16,918 |
| 2022-04-27 | $15.24 | $15.50 | $15.18 | $15.24 | $14.79 | 51,704 |
| 2022-04-26 | $15.41 | $15.44 | $15.19 | $15.27 | $14.82 | 27,744 |
| 2022-04-25 | $15.33 | $15.40 | $15.24 | $15.37 | $14.92 | 28,572 |
| 2022-04-22 | $15.27 | $15.34 | $15.18 | $15.31 | $14.86 | 40,199 |
| 2022-04-21 | $15.45 | $15.45 | $15.17 | $15.29 | $14.84 | 36,677 |
| 2022-04-20 | $15.72 | $15.72 | $15.23 | $15.38 | $14.92 | 42,046 |
| 2022-04-19 | $15.47 | $15.57 | $15.35 | $15.40 | $14.94 | 56,634 |
| 2022-04-18 | $15.73 | $15.73 | $15.41 | $15.42 | $14.96 | 31,519 |
| 2022-04-14 | $15.68 | $15.73 | $15.43 | $15.70 | $15.24 | 28,698 |
| 2022-04-13 | $15.52 | $15.73 | $15.42 | $15.70 | $15.24 | 30,070 |
| 2022-04-12 | $15.32 | $15.67 | $15.32 | $15.54 | $14.98 | 20,696 |
| 2022-04-11 | $15.39 | $15.58 | $15.29 | $15.29 | $14.74 | 53,074 |
| 2022-04-08 | $15.77 | $16.07 | $15.57 | $15.57 | $15.01 | 10,942 |
| 2022-04-07 | $15.85 | $15.96 | $15.70 | $15.77 | $15.20 | 45,297 |
| 2022-04-06 | $15.85 | $16.03 | $15.76 | $15.80 | $15.23 | 24,243 |
| 2022-04-05 | $15.97 | $16.00 | $15.94 | $15.94 | $15.36 | 9,653 |
| 2022-04-04 | $15.90 | $16.00 | $15.83 | $15.98 | $15.40 | 25,650 |
| 2022-04-01 | $15.75 | $15.98 | $15.74 | $15.89 | $15.31 | 44,737 |
| 2022-03-31 | $15.72 | $15.87 | $15.65 | $15.79 | $15.22 | 21,244 |
| 2022-03-30 | $15.73 | $15.76 | $15.65 | $15.71 | $15.14 | 23,264 |
| 2022-03-29 | $15.79 | $15.79 | $15.66 | $15.70 | $15.13 | 25,364 |
| 2022-03-28 | $15.85 | $15.88 | $15.66 | $15.72 | $15.15 | 17,718 |
| 2022-03-25 | $15.63 | $15.85 | $15.53 | $15.82 | $15.25 | 56,299 |
| 2022-03-24 | $15.83 | $15.88 | $15.44 | $15.66 | $15.09 | 87,542 |
| 2022-03-23 | $16.01 | $16.25 | $15.66 | $15.80 | $15.23 | 45,090 |
| 2022-03-22 | $16.09 | $16.09 | $15.85 | $15.88 | $15.30 | 54,641 |
| 2022-03-21 | $16.07 | $16.13 | $16.04 | $16.04 | $15.46 | 23,727 |
| 2022-03-18 | $15.93 | $16.17 | $15.93 | $16.11 | $15.53 | 28,567 |
| 2022-03-17 | $16.08 | $16.23 | $15.93 | $15.97 | $15.39 | 47,684 |
| 2022-03-16 | $15.97 | $16.44 | $15.85 | $16.36 | $15.77 | 16,084 |
| 2022-03-15 | $16.02 | $16.06 | $15.90 | $15.95 | $15.27 | 15,415 |
| 2022-03-14 | $15.95 | $16.14 | $15.80 | $16.00 | $15.32 | 11,898 |
| 2022-03-11 | $16.00 | $16.23 | $15.96 | $16.05 | $15.37 | 22,572 |
| 2022-03-10 | $16.06 | $16.06 | $15.84 | $15.91 | $15.23 | 20,362 |
| 2022-03-09 | $16.15 | $16.16 | $15.99 | $16.12 | $15.43 | 22,282 |
| 2022-03-08 | $16.14 | $16.18 | $15.96 | $16.16 | $15.47 | 29,263 |
| 2022-03-07 | $16.27 | $16.32 | $16.07 | $16.15 | $15.46 | 23,012 |
| 2022-03-04 | $16.26 | $16.33 | $16.22 | $16.31 | $15.62 | 19,875 |
| 2022-03-03 | $16.31 | $16.31 | $16.23 | $16.31 | $15.62 | 20,971 |
| 2022-03-02 | $16.29 | $16.35 | $16.19 | $16.33 | $15.63 | 43,771 |
| 2022-03-01 | $16.22 | $16.40 | $16.09 | $16.29 | $15.60 | 32,172 |
| 2022-02-28 | $16.41 | $16.44 | $16.08 | $16.20 | $15.51 | 64,403 |
| 2022-02-25 | $16.14 | $16.41 | $16.05 | $16.31 | $15.62 | 31,727 |
| 2022-02-24 | $16.12 | $16.16 | $15.88 | $16.09 | $15.40 | 42,188 |
| 2022-02-23 | $16.16 | $16.44 | $16.12 | $16.14 | $15.45 | 22,171 |
| 2022-02-22 | $16.18 | $16.46 | $16.05 | $16.25 | $15.56 | 26,866 |
| 2022-02-18 | $16.45 | $16.45 | $16.23 | $16.29 | $15.60 | 35,753 |
| 2022-02-17 | $16.38 | $16.50 | $16.30 | $16.45 | $15.75 | 21,206 |
| 2022-02-16 | $16.40 | $16.50 | $16.28 | $16.43 | $15.73 | 44,918 |
| 2022-02-15 | $16.49 | $16.51 | $16.24 | $16.40 | $15.70 | 121,264 |
| 2022-02-14 | $16.05 | $16.32 | $16.05 | $16.27 | $15.58 | 38,847 |
| 2022-02-11 | $16.52 | $16.53 | $15.97 | $16.11 | $15.42 | 77,925 |
| 2022-02-10 | $16.49 | $16.64 | $16.37 | $16.60 | $15.79 | 43,550 |
| 2022-02-09 | $16.59 | $16.69 | $16.46 | $16.59 | $15.78 | 31,932 |
| 2022-02-08 | $16.40 | $16.68 | $16.40 | $16.63 | $15.82 | 40,163 |
| 2022-02-07 | $16.44 | $16.54 | $16.42 | $16.48 | $15.67 | 11,291 |
| 2022-02-04 | $16.50 | $16.57 | $16.29 | $16.45 | $15.64 | 25,625 |
| 2022-02-03 | $16.50 | $16.62 | $16.46 | $16.50 | $15.69 | 88,566 |
| 2022-02-02 | $16.55 | $16.60 | $16.43 | $16.54 | $15.73 | 34,079 |
| 2022-02-01 | $16.45 | $16.63 | $16.42 | $16.53 | $15.72 | 34,176 |
| 2022-01-31 | $16.67 | $16.67 | $16.38 | $16.54 | $15.73 | 52,880 |
| 2022-01-28 | $16.33 | $16.60 | $16.23 | $16.40 | $15.60 | 34,815 |
| 2022-01-27 | $16.35 | $16.57 | $16.25 | $16.35 | $15.55 | 68,605 |
| 2022-01-26 | $16.28 | $16.36 | $16.18 | $16.33 | $15.53 | 36,846 |
| 2022-01-25 | $16.12 | $16.28 | $15.78 | $16.25 | $15.45 | 186,806 |
| 2022-01-24 | $15.96 | $15.96 | $15.55 | $15.77 | $15.00 | 115,848 |
| 2022-01-21 | $16.25 | $16.46 | $15.81 | $15.94 | $15.16 | 27,285 |
| 2022-01-20 | $16.47 | $16.74 | $16.16 | $16.20 | $15.41 | 46,161 |
| 2022-01-19 | $16.48 | $16.77 | $16.14 | $16.55 | $15.74 | 103,781 |
| 2022-01-18 | $16.46 | $16.51 | $16.23 | $16.47 | $15.66 | 52,222 |
| 2022-01-14 | $16.49 | $16.54 | $16.33 | $16.49 | $15.68 | 68,419 |
| 2022-01-13 | $16.43 | $16.64 | $16.41 | $16.49 | $15.68 | 55,793 |
| 2022-01-12 | $16.55 | $16.75 | $16.50 | $16.55 | $15.64 | 158,067 |
| 2022-01-11 | $16.39 | $16.62 | $16.32 | $16.52 | $15.61 | 98,988 |
| 2022-01-10 | $16.48 | $16.50 | $16.31 | $16.34 | $15.44 | 75,744 |
| 2022-01-07 | $16.48 | $16.54 | $16.46 | $16.48 | $15.57 | 44,398 |
| 2022-01-06 | $16.70 | $16.78 | $16.39 | $16.42 | $15.51 | 74,500 |
| 2022-01-05 | $16.99 | $16.99 | $16.55 | $16.68 | $15.76 | 347,654 |
| 2022-01-04 | $16.94 | $16.99 | $16.81 | $16.95 | $16.01 | 59,327 |
| 2022-01-03 | $16.81 | $16.98 | $16.69 | $16.85 | $15.92 | 75,311 |
| 2021-12-31 | $16.56 | $17.07 | $16.51 | $17.06 | $16.12 | 382,910 |
| 2021-12-30 | $16.50 | $16.66 | $16.40 | $16.50 | $15.59 | 214,818 |
| 2021-12-29 | $16.48 | $16.54 | $16.40 | $16.46 | $15.55 | 136,609 |
| 2021-12-28 | $16.46 | $16.60 | $16.38 | $16.53 | $15.62 | 131,865 |
| 2021-12-27 | $16.50 | $16.60 | $16.45 | $16.51 | $15.60 | 127,682 |
| 2021-12-23 | $16.53 | $16.54 | $16.42 | $16.50 | $15.59 | 144,334 |
| 2021-12-22 | $16.21 | $16.46 | $16.20 | $16.44 | $15.53 | 167,134 |
| 2021-12-21 | $16.29 | $16.35 | $16.22 | $16.26 | $15.36 | 157,828 |
| 2021-12-20 | $16.39 | $16.45 | $16.16 | $16.16 | $15.27 | 118,618 |
| 2021-12-17 | $16.40 | $16.48 | $16.40 | $16.45 | $15.54 | 68,278 |
| 2021-12-16 | $16.44 | $16.47 | $16.38 | $16.47 | $15.56 | 72,574 |
| 2021-12-15 | $16.42 | $16.51 | $16.42 | $16.50 | $15.49 | 62,239 |
| 2021-12-14 | $16.71 | $16.85 | $15.86 | $16.45 | $15.44 | 184,855 |
| 2021-12-13 | $16.84 | $16.84 | $16.70 | $16.80 | $15.77 | 59,277 |
| 2021-12-10 | $16.67 | $16.76 | $16.67 | $16.74 | $15.71 | 29,434 |
| 2021-12-09 | $16.70 | $16.74 | $16.68 | $16.71 | $15.68 | 45,874 |
| 2021-12-08 | $16.62 | $16.72 | $16.61 | $16.70 | $15.67 | 70,316 |
| 2021-12-07 | $16.80 | $16.91 | $16.66 | $16.70 | $15.67 | 86,958 |
| 2021-12-06 | $16.90 | $16.92 | $16.71 | $16.77 | $15.74 | 59,980 |
| 2021-12-03 | $16.81 | $16.95 | $16.75 | $16.91 | $15.87 | 45,775 |
| 2021-12-02 | $16.88 | $16.91 | $16.57 | $16.80 | $15.77 | 43,024 |
| 2021-12-01 | $16.93 | $16.99 | $16.86 | $16.91 | $15.87 | 45,380 |
| 2021-11-30 | $16.98 | $17.00 | $16.85 | $16.92 | $15.88 | 52,221 |
| 2021-11-29 | $16.91 | $16.95 | $16.80 | $16.89 | $15.85 | 31,517 |
| 2021-11-26 | $16.78 | $16.91 | $16.75 | $16.90 | $15.86 | 20,629 |
| 2021-11-24 | $16.67 | $16.91 | $16.67 | $16.91 | $15.87 | 32,054 |
| 2021-11-23 | $16.68 | $16.79 | $16.68 | $16.72 | $15.69 | 59,514 |
| 2021-11-22 | $16.77 | $16.77 | $16.67 | $16.74 | $15.71 | 35,819 |
| 2021-11-19 | $16.78 | $16.89 | $16.68 | $16.74 | $15.71 | 50,101 |
| 2021-11-18 | $16.93 | $16.98 | $16.79 | $16.79 | $15.76 | 56,668 |
| 2021-11-17 | $16.80 | $16.90 | $16.74 | $16.84 | $15.81 | 48,760 |
| 2021-11-16 | $16.65 | $16.86 | $16.65 | $16.84 | $15.81 | 66,729 |
| 2021-11-15 | $16.83 | $16.83 | $16.63 | $16.66 | $15.64 | 116,493 |
| 2021-11-12 | $17.03 | $17.03 | $16.91 | $16.94 | $15.80 | 29,117 |
| 2021-11-11 | $16.88 | $16.96 | $16.88 | $16.94 | $15.80 | 31,140 |
| 2021-11-10 | $16.94 | $17.01 | $16.88 | $16.93 | $15.79 | 128,989 |
| 2021-11-09 | $17.04 | $17.08 | $16.89 | $16.95 | $15.81 | 74,812 |
| 2021-11-08 | $17.03 | $17.03 | $16.94 | $16.98 | $15.83 | 166,552 |
| 2021-11-05 | $17.04 | $17.19 | $16.96 | $17.04 | $15.89 | 109,931 |
| 2021-11-04 | $17.00 | $17.10 | $16.94 | $16.97 | $15.82 | 187,636 |
| 2021-11-03 | $16.98 | $17.05 | $16.93 | $16.99 | $15.84 | 124,881 |
| 2021-11-02 | $16.94 | $17.00 | $16.90 | $16.97 | $15.82 | 56,932 |
| 2021-11-01 | $17.04 | $17.04 | $16.97 | $16.99 | $15.84 | 97,588 |
| 2021-10-29 | $17.04 | $17.04 | $16.98 | $17.04 | $15.89 | 85,722 |
| 2021-10-28 | $17.00 | $17.02 | $16.97 | $17.02 | $15.87 | 94,515 |
| 2021-10-27 | $16.97 | $17.09 | $16.94 | $17.03 | $15.88 | 82,926 |
| 2021-10-26 | $16.99 | $17.09 | $16.92 | $16.97 | $15.82 | 68,968 |
| 2021-10-25 | $17.20 | $17.20 | $16.92 | $16.95 | $15.81 | 249,103 |
| 2021-10-22 | $17.06 | $17.22 | $16.91 | $17.22 | $16.06 | 237,839 |
| 2021-10-21 | $17.30 | $17.30 | $17.17 | $17.26 | $16.10 | 97,699 |
| 2021-10-20 | $16.92 | $17.36 | $16.89 | $17.30 | $16.13 | 277,916 |
| 2021-10-19 | $16.83 | $16.94 | $16.75 | $16.91 | $15.77 | 216,644 |
| 2021-10-18 | $16.85 | $16.88 | $16.75 | $16.81 | $15.68 | 72,375 |
| 2021-10-15 | $16.85 | $16.94 | $16.81 | $16.88 | $15.74 | 61,645 |
| 2021-10-14 | $16.78 | $16.84 | $16.68 | $16.82 | $15.69 | 127,784 |
| 2021-10-13 | $16.81 | $16.83 | $16.69 | $16.74 | $15.61 | 365,184 |
| 2021-10-12 | $16.96 | $16.96 | $16.64 | $16.80 | $15.67 | 311,004 |
| 2021-10-11 | $16.87 | $17.00 | $16.78 | $16.94 | $15.80 | 242,892 |
| 2021-10-08 | $16.85 | $16.86 | $16.77 | $16.82 | $15.69 | 91,832 |
| 2021-10-07 | $16.75 | $16.88 | $16.65 | $16.80 | $15.67 | 282,341 |
| 2021-10-06 | $17.03 | $17.08 | $16.90 | $16.96 | $15.82 | 50,885 |
| 2021-10-05 | $17.12 | $17.21 | $16.99 | $17.09 | $15.94 | 73,122 |
| 2021-10-04 | $17.03 | $17.10 | $16.96 | $17.05 | $15.90 | 46,392 |
| 2021-10-01 | $17.08 | $17.26 | $17.04 | $17.21 | $15.95 | 83,990 |
| 2021-09-30 | $17.14 | $17.14 | $16.96 | $17.02 | $15.77 | 55,948 |
| 2021-09-29 | $16.96 | $17.11 | $16.92 | $17.11 | $15.85 | 99,137 |
| 2021-09-28 | $17.09 | $17.09 | $16.95 | $16.97 | $15.72 | 36,207 |
| 2021-09-27 | $17.27 | $17.30 | $17.18 | $17.22 | $15.96 | 44,775 |
| 2021-09-24 | $17.36 | $17.40 | $17.25 | $17.30 | $16.03 | 53,120 |
| 2021-09-23 | $17.20 | $17.36 | $17.18 | $17.35 | $16.08 | 112,782 |
| 2021-09-22 | $17.12 | $17.20 | $17.12 | $17.20 | $15.94 | 114,356 |
| 2021-09-21 | $17.17 | $17.25 | $17.05 | $17.09 | $15.84 | 120,270 |
| 2021-09-20 | $17.18 | $17.23 | $17.14 | $17.14 | $15.88 | 51,650 |
| 2021-09-17 | $17.79 | $17.79 | $17.15 | $17.31 | $16.04 | 234,072 |
| 2021-09-16 | $18.12 | $18.15 | $18.07 | $18.10 | $16.77 | 193,123 |
| 2021-09-15 | $18.27 | $18.40 | $18.08 | $18.09 | $16.76 | 365,790 |
| 2021-09-14 | $18.38 | $18.49 | $18.14 | $18.42 | $16.97 | 72,745 |
| 2021-09-13 | $18.28 | $18.50 | $18.23 | $18.37 | $16.92 | 324,718 |
| 2021-09-10 | $18.30 | $18.30 | $18.10 | $18.20 | $16.76 | 166,673 |
| 2021-09-09 | $18.33 | $18.42 | $18.04 | $18.24 | $16.80 | 56,469 |
| 2021-09-08 | $18.30 | $18.41 | $18.25 | $18.28 | $16.84 | 36,981 |
| 2021-09-07 | $18.25 | $18.49 | $18.25 | $18.30 | $16.86 | 23,420 |
| 2021-09-03 | $18.27 | $18.38 | $18.26 | $18.26 | $16.82 | 12,992 |
| 2021-09-02 | $18.43 | $18.44 | $18.34 | $18.36 | $16.91 | 12,283 |
| 2021-09-01 | $18.29 | $18.42 | $18.29 | $18.39 | $16.94 | 31,783 |
| 2021-08-31 | $18.43 | $18.44 | $18.29 | $18.30 | $16.86 | 24,055 |
| 2021-08-30 | $18.27 | $18.41 | $18.21 | $18.31 | $16.87 | 18,963 |
| 2021-08-27 | $18.28 | $18.39 | $18.15 | $18.31 | $16.87 | 20,694 |
| 2021-08-26 | $18.30 | $18.50 | $18.19 | $18.20 | $16.76 | 31,182 |
| 2021-08-25 | $18.40 | $18.43 | $18.28 | $18.40 | $16.95 | 38,867 |
| 2021-08-24 | $18.40 | $18.40 | $18.28 | $18.40 | $16.95 | 6,363 |
| 2021-08-23 | $18.33 | $18.39 | $18.25 | $18.35 | $16.90 | 19,638 |
| 2021-08-20 | $18.41 | $18.41 | $18.20 | $18.33 | $16.88 | 19,921 |
| 2021-08-19 | $18.41 | $18.43 | $18.35 | $18.35 | $16.90 | 12,987 |
| 2021-08-18 | $18.38 | $18.44 | $18.38 | $18.43 | $16.98 | 17,736 |
| 2021-08-17 | $18.42 | $18.49 | $18.36 | $18.39 | $16.94 | 20,821 |
| 2021-08-16 | $18.32 | $18.44 | $18.25 | $18.40 | $16.95 | 20,641 |
| 2021-08-13 | $18.46 | $18.47 | $18.43 | $18.44 | $16.89 | 21,080 |
| 2021-08-12 | $18.43 | $18.49 | $18.35 | $18.45 | $16.89 | 17,670 |
| 2021-08-11 | $18.45 | $18.49 | $18.25 | $18.45 | $16.89 | 27,885 |
| 2021-08-10 | $18.25 | $18.45 | $18.19 | $18.45 | $16.89 | 15,787 |
| 2021-08-09 | $18.21 | $18.25 | $18.20 | $18.25 | $16.71 | 40,573 |
| 2021-08-06 | $18.15 | $18.24 | $18.15 | $18.22 | $16.68 | 21,086 |
| 2021-08-05 | $18.30 | $18.30 | $18.06 | $18.15 | $16.62 | 80,358 |
| 2021-08-04 | $18.28 | $18.30 | $18.21 | $18.28 | $16.74 | 18,174 |
| 2021-08-03 | $18.22 | $18.27 | $18.16 | $18.25 | $16.71 | 59,328 |
| 2021-08-02 | $18.17 | $18.33 | $18.02 | $18.23 | $16.69 | 84,767 |
| 2021-07-30 | $18.26 | $18.32 | $18.17 | $18.19 | $16.66 | 28,693 |
| 2021-07-29 | $18.20 | $18.30 | $18.16 | $18.19 | $16.66 | 19,975 |
| 2021-07-28 | $18.11 | $18.28 | $18.10 | $18.24 | $16.70 | 27,248 |
| 2021-07-27 | $18.13 | $18.15 | $18.10 | $18.12 | $16.59 | 12,259 |
| 2021-07-26 | $18.18 | $18.35 | $18.15 | $18.25 | $16.71 | 26,163 |
| 2021-07-23 | $18.22 | $18.40 | $18.17 | $18.26 | $16.72 | 25,039 |
| 2021-07-22 | $18.15 | $18.38 | $18.04 | $18.29 | $16.75 | 20,925 |
| 2021-07-21 | $18.18 | $18.40 | $18.14 | $18.17 | $16.64 | 23,631 |
| 2021-07-20 | $18.12 | $18.27 | $17.98 | $18.16 | $16.63 | 19,629 |
| 2021-07-19 | $18.00 | $18.17 | $17.85 | $18.02 | $16.50 | 29,721 |
| 2021-07-16 | $18.16 | $18.34 | $17.91 | $18.00 | $16.48 | 15,367 |
| 2021-07-15 | $18.15 | $18.32 | $18.12 | $18.17 | $16.64 | 12,522 |
| 2021-07-14 | $18.26 | $18.35 | $18.22 | $18.29 | $16.65 | 40,750 |
| 2021-07-13 | $18.25 | $18.31 | $18.24 | $18.24 | $16.60 | 28,349 |
| 2021-07-12 | $18.39 | $18.39 | $18.18 | $18.23 | $16.59 | 57,105 |
| 2021-07-09 | $18.25 | $18.30 | $18.17 | $18.22 | $16.59 | 20,290 |
| 2021-07-08 | $18.19 | $18.19 | $18.12 | $18.18 | $16.54 | 16,955 |
| 2021-07-07 | $18.26 | $18.31 | $18.11 | $18.11 | $16.49 | 30,455 |
| 2021-07-06 | $18.17 | $18.26 | $18.02 | $18.23 | $16.59 | 64,223 |
| 2021-07-02 | $18.08 | $18.26 | $18.00 | $18.12 | $16.49 | 79,886 |
| 2021-07-01 | $18.02 | $18.28 | $18.01 | $18.06 | $16.44 | 64,813 |
| 2021-06-30 | $18.32 | $18.40 | $17.91 | $17.98 | $16.37 | 248,876 |
| 2021-06-29 | $18.30 | $18.38 | $18.27 | $18.27 | $16.63 | 34,831 |
| 2021-06-28 | $18.34 | $18.40 | $18.30 | $18.30 | $16.66 | 59,321 |
| 2021-06-25 | $18.28 | $18.40 | $18.25 | $18.33 | $16.69 | 23,092 |
| 2021-06-24 | $18.25 | $18.33 | $18.25 | $18.30 | $16.66 | 24,358 |
| 2021-06-23 | $18.26 | $18.35 | $18.10 | $18.25 | $16.61 | 48,830 |
| 2021-06-22 | $18.31 | $18.35 | $18.26 | $18.29 | $16.65 | 19,765 |
| 2021-06-21 | $18.32 | $18.35 | $18.25 | $18.31 | $16.67 | 54,477 |
| 2021-06-18 | $18.31 | $18.35 | $18.22 | $18.27 | $16.63 | 24,997 |
| 2021-06-17 | $18.26 | $18.30 | $18.25 | $18.25 | $16.61 | 20,506 |
| 2021-06-16 | $18.15 | $18.34 | $18.15 | $18.34 | $16.69 | 31,883 |
| 2021-06-15 | $18.19 | $18.34 | $18.19 | $18.29 | $16.65 | 27,579 |
| 2021-06-14 | $18.35 | $18.35 | $18.17 | $18.31 | $16.57 | 18,770 |
| 2021-06-11 | $18.29 | $18.35 | $18.25 | $18.34 | $16.60 | 10,205 |
| 2021-06-10 | $18.45 | $18.45 | $18.07 | $18.20 | $16.47 | 32,565 |
| 2021-06-09 | $18.24 | $18.49 | $18.22 | $18.35 | $16.60 | 25,862 |
| 2021-06-08 | $18.29 | $18.32 | $18.26 | $18.30 | $16.56 | 21,543 |
| 2021-06-07 | $18.32 | $18.35 | $18.25 | $18.25 | $16.51 | 18,015 |
| 2021-06-04 | $18.29 | $18.40 | $18.27 | $18.35 | $16.60 | 23,015 |
| 2021-06-03 | $18.45 | $18.45 | $18.26 | $18.26 | $16.52 | 43,418 |
| 2021-06-02 | $18.30 | $18.53 | $18.30 | $18.41 | $16.66 | 27,683 |
| 2021-06-01 | $18.35 | $18.35 | $18.26 | $18.34 | $16.60 | 34,694 |
| 2021-05-28 | $18.50 | $18.53 | $18.25 | $18.35 | $16.60 | 27,093 |
| 2021-05-27 | $18.30 | $18.35 | $18.25 | $18.31 | $16.57 | 47,021 |
| 2021-05-26 | $18.29 | $18.30 | $18.25 | $18.25 | $16.51 | 36,506 |
| 2021-05-25 | $18.21 | $18.30 | $18.21 | $18.26 | $16.52 | 28,850 |
| 2021-05-24 | $18.24 | $18.30 | $18.14 | $18.14 | $16.41 | 65,789 |
| 2021-05-21 | $18.00 | $18.35 | $17.89 | $18.14 | $16.41 | 135,009 |
| 2021-05-20 | $18.00 | $18.22 | $17.90 | $17.91 | $16.21 | 23,302 |
| 2021-05-19 | $18.12 | $18.12 | $17.95 | $17.95 | $16.24 | 7,037 |
| 2021-05-18 | $17.95 | $18.23 | $17.90 | $18.06 | $16.34 | 22,349 |
| 2021-05-17 | $18.01 | $18.20 | $17.79 | $17.87 | $16.17 | 20,460 |
| 2021-05-14 | $17.92 | $18.23 | $17.90 | $18.12 | $16.40 | 20,781 |
| 2021-05-13 | $18.19 | $18.20 | $17.80 | $17.97 | $16.26 | 33,389 |
| 2021-05-12 | $18.21 | $18.21 | $18.03 | $18.08 | $16.26 | 19,860 |
| 2021-05-11 | $18.20 | $18.23 | $18.00 | $18.19 | $16.36 | 19,733 |
| 2021-05-10 | $18.10 | $18.25 | $18.02 | $18.23 | $16.40 | 44,557 |
| 2021-05-07 | $18.08 | $18.20 | $18.06 | $18.18 | $16.35 | 39,292 |
| 2021-05-06 | $18.06 | $18.15 | $18.06 | $18.07 | $16.25 | 17,315 |
| 2021-05-05 | $18.05 | $18.19 | $18.05 | $18.08 | $16.26 | 18,709 |
| 2021-05-04 | $18.15 | $18.20 | $18.08 | $18.19 | $16.36 | 17,378 |
| 2021-05-03 | $18.02 | $18.15 | $18.02 | $18.15 | $16.33 | 46,109 |
| 2021-04-30 | $18.10 | $18.10 | $18.03 | $18.03 | $16.22 | 51,860 |
| 2021-04-29 | $17.85 | $18.15 | $17.85 | $18.06 | $16.24 | 97,194 |
| 2021-04-28 | $17.90 | $18.10 | $17.90 | $17.98 | $16.17 | 22,165 |
| 2021-04-27 | $18.01 | $18.24 | $17.80 | $17.83 | $16.04 | 97,975 |
| 2021-04-26 | $18.02 | $18.02 | $17.90 | $17.92 | $16.12 | 13,526 |
| 2021-04-23 | $17.89 | $18.01 | $17.83 | $18.01 | $16.20 | 14,207 |
| 2021-04-22 | $17.80 | $18.04 | $17.76 | $17.84 | $16.05 | 30,033 |
| 2021-04-21 | $17.84 | $18.10 | $17.77 | $17.85 | $16.06 | 509,664 |
| 2021-04-20 | $17.87 | $17.93 | $17.66 | $17.85 | $16.06 | 54,843 |
| 2021-04-19 | $17.81 | $17.92 | $17.79 | $17.89 | $16.09 | 62,535 |
| 2021-04-16 | $17.92 | $17.98 | $17.80 | $17.81 | $16.02 | 50,677 |
| 2021-04-15 | $17.85 | $17.92 | $17.73 | $17.88 | $16.08 | 29,379 |
| 2021-04-14 | $17.88 | $17.98 | $17.83 | $17.96 | $16.06 | 51,666 |
| 2021-04-13 | $17.85 | $17.89 | $17.70 | $17.87 | $15.98 | 26,577 |
| 2021-04-12 | $17.70 | $17.80 | $17.65 | $17.80 | $15.91 | 82,762 |
| 2021-04-09 | $17.69 | $17.69 | $17.53 | $17.67 | $15.80 | 10,767 |
| 2021-04-08 | $17.70 | $17.70 | $17.60 | $17.67 | $15.79 | 14,965 |
| 2021-04-07 | $17.52 | $17.70 | $17.52 | $17.66 | $15.79 | 28,956 |
| 2021-04-06 | $17.59 | $17.68 | $17.52 | $17.60 | $15.74 | 15,178 |
| 2021-04-05 | $17.54 | $17.59 | $17.48 | $17.54 | $15.68 | 20,776 |
| 2021-04-01 | $17.44 | $17.63 | $17.40 | $17.51 | $15.65 | 36,971 |
| 2021-03-31 | $17.57 | $17.64 | $17.37 | $17.42 | $15.57 | 88,246 |
| 2021-03-30 | $17.40 | $17.70 | $17.40 | $17.51 | $15.65 | 30,407 |
| 2021-03-29 | $17.70 | $17.70 | $17.37 | $17.44 | $15.59 | 32,499 |
| 2021-03-26 | $17.38 | $17.43 | $17.28 | $17.41 | $15.57 | 34,595 |
| 2021-03-25 | $17.39 | $17.61 | $17.35 | $17.37 | $15.53 | 36,461 |
| 2021-03-24 | $17.42 | $17.50 | $17.42 | $17.45 | $15.60 | 29,379 |
| 2021-03-23 | $17.59 | $17.60 | $17.38 | $17.45 | $15.60 | 32,428 |
| 2021-03-22 | $17.58 | $17.68 | $17.36 | $17.43 | $15.58 | 34,660 |
| 2021-03-19 | $17.39 | $17.50 | $17.39 | $17.48 | $15.63 | 18,588 |
| 2021-03-18 | $17.50 | $17.50 | $17.37 | $17.42 | $15.57 | 17,219 |
| 2021-03-17 | $17.40 | $17.55 | $17.35 | $17.55 | $15.69 | 70,619 |
| 2021-03-16 | $17.29 | $17.54 | $17.06 | $17.42 | $15.57 | 77,725 |
| 2021-03-15 | $17.49 | $17.68 | $17.43 | $17.49 | $15.54 | 33,546 |
| 2021-03-12 | $17.52 | $17.53 | $17.39 | $17.50 | $15.55 | 16,139 |
| 2021-03-11 | $17.63 | $17.70 | $17.33 | $17.54 | $15.58 | 17,324 |
| 2021-03-10 | $17.48 | $17.66 | $17.37 | $17.66 | $15.69 | 21,563 |
| 2021-03-09 | $17.32 | $17.59 | $17.32 | $17.49 | $15.54 | 24,306 |
| 2021-03-08 | $17.44 | $17.44 | $17.29 | $17.40 | $15.46 | 18,263 |
| 2021-03-05 | $17.19 | $17.45 | $17.16 | $17.32 | $15.39 | 20,200 |
| 2021-03-04 | $17.48 | $17.59 | $17.06 | $17.12 | $15.21 | 33,209 |
| 2021-03-03 | $17.45 | $17.55 | $17.43 | $17.50 | $15.55 | 44,802 |
| 2021-03-02 | $17.41 | $17.45 | $17.41 | $17.44 | $15.50 | 29,472 |
| 2021-03-01 | $17.36 | $17.49 | $17.36 | $17.44 | $15.50 | 39,901 |
| 2021-02-26 | $17.48 | $17.50 | $17.35 | $17.37 | $15.43 | 50,538 |
| 2021-02-25 | $17.50 | $17.55 | $17.35 | $17.36 | $15.42 | 70,327 |
| 2021-02-24 | $17.33 | $17.50 | $17.18 | $17.50 | $15.55 | 56,709 |
| 2021-02-23 | $17.18 | $17.35 | $17.18 | $17.35 | $15.42 | 12,881 |
| 2021-02-22 | $17.48 | $17.48 | $17.04 | $17.26 | $15.34 | 29,033 |
| 2021-02-19 | $17.46 | $17.50 | $17.29 | $17.40 | $15.46 | 32,704 |
| 2021-02-18 | $17.46 | $17.67 | $17.41 | $17.45 | $15.50 | 35,396 |
| 2021-02-17 | $17.56 | $17.60 | $17.37 | $17.58 | $15.62 | 22,022 |
| 2021-02-16 | $17.50 | $17.57 | $17.37 | $17.48 | $15.53 | 46,753 |
| 2021-02-12 | $17.49 | $17.75 | $17.29 | $17.41 | $15.47 | 71,561 |
| 2021-02-11 | $17.42 | $17.64 | $17.39 | $17.64 | $15.67 | 64,164 |
| 2021-02-10 | $17.50 | $17.59 | $17.44 | $17.55 | $15.50 | 86,743 |
| 2021-02-09 | $17.40 | $17.64 | $17.40 | $17.59 | $15.53 | 19,385 |
| 2021-02-08 | $17.50 | $17.58 | $17.40 | $17.41 | $15.37 | 38,373 |
| 2021-02-05 | $17.57 | $17.60 | $17.48 | $17.50 | $15.45 | 26,769 |
| 2021-02-04 | $17.41 | $17.56 | $17.39 | $17.52 | $15.47 | 39,890 |
| 2021-02-03 | $17.47 | $17.50 | $17.38 | $17.47 | $15.43 | 27,642 |
| 2021-02-02 | $17.26 | $17.51 | $17.25 | $17.45 | $15.41 | 64,548 |
| 2021-02-01 | $17.39 | $17.44 | $17.15 | $17.26 | $15.24 | 51,224 |
| 2021-01-29 | $17.65 | $17.68 | $17.25 | $17.29 | $15.26 | 46,724 |
| 2021-01-28 | $17.20 | $17.70 | $17.20 | $17.54 | $15.49 | 47,213 |
| 2021-01-27 | $17.17 | $17.30 | $17.10 | $17.23 | $15.22 | 16,949 |
| 2021-01-26 | $17.26 | $17.39 | $17.13 | $17.23 | $15.22 | 25,734 |
| 2021-01-25 | $17.24 | $17.41 | $17.19 | $17.33 | $15.30 | 97,488 |
| 2021-01-22 | $17.25 | $17.35 | $17.24 | $17.28 | $15.26 | 22,914 |
| 2021-01-21 | $17.24 | $17.45 | $17.24 | $17.33 | $15.30 | 50,856 |
| 2021-01-20 | $17.29 | $17.35 | $17.15 | $17.35 | $15.32 | 36,591 |
| 2021-01-19 | $17.04 | $17.35 | $17.03 | $17.20 | $15.19 | 64,296 |
| 2021-01-15 | $17.02 | $17.18 | $16.96 | $17.09 | $15.09 | 28,911 |
| 2021-01-14 | $17.10 | $17.10 | $17.02 | $17.08 | $15.08 | 21,962 |
| 2021-01-13 | $17.07 | $17.31 | $17.00 | $17.16 | $15.06 | 52,969 |
| 2021-01-12 | $16.95 | $17.12 | $16.89 | $17.08 | $14.99 | 61,738 |
| 2021-01-11 | $16.95 | $17.03 | $16.78 | $16.95 | $14.87 | 46,211 |
| 2021-01-08 | $17.02 | $17.04 | $16.89 | $16.98 | $14.90 | 69,935 |
| 2021-01-07 | $16.86 | $16.98 | $16.84 | $16.90 | $14.83 | 35,753 |
| 2021-01-06 | $16.72 | $16.92 | $16.57 | $16.89 | $14.82 | 105,533 |
| 2021-01-05 | $16.67 | $16.73 | $16.51 | $16.72 | $14.67 | 46,116 |
| 2021-01-04 | $16.84 | $16.95 | $16.61 | $16.66 | $14.62 | 47,939 |
| 2020-12-31 | $16.78 | $16.98 | $16.60 | $16.84 | $14.78 | 192,231 |
| 2020-12-30 | $16.62 | $16.84 | $16.57 | $16.65 | $14.61 | 148,062 |
| 2020-12-29 | $16.50 | $16.81 | $16.42 | $16.66 | $14.62 | 217,404 |
| 2020-12-28 | $16.46 | $16.50 | $16.36 | $16.49 | $14.47 | 303,445 |
| 2020-12-24 | $16.41 | $16.50 | $16.36 | $16.44 | $14.43 | 49,823 |
| 2020-12-23 | $16.42 | $16.55 | $16.36 | $16.40 | $14.39 | 118,965 |
| 2020-12-22 | $16.60 | $16.65 | $16.38 | $16.46 | $14.44 | 106,407 |
| 2020-12-21 | $16.61 | $16.78 | $16.47 | $16.60 | $14.57 | 168,150 |
| 2020-12-18 | $16.73 | $16.73 | $16.35 | $16.62 | $14.58 | 118,635 |
| 2020-12-17 | $16.74 | $16.83 | $16.55 | $16.70 | $14.65 | 169,504 |
| 2020-12-16 | $16.76 | $16.85 | $16.74 | $16.78 | $14.72 | 66,963 |
| 2020-12-15 | $16.80 | $16.89 | $16.55 | $16.89 | $14.82 | 173,224 |
| 2020-12-14 | $16.87 | $16.96 | $16.73 | $16.93 | $14.76 | 55,636 |
| 2020-12-11 | $16.85 | $17.04 | $16.78 | $16.87 | $14.71 | 86,697 |
| 2020-12-10 | $17.04 | $17.04 | $16.82 | $16.85 | $14.69 | 53,162 |
| 2020-12-09 | $17.12 | $17.24 | $16.95 | $16.95 | $14.78 | 26,021 |
| 2020-12-08 | $16.95 | $17.04 | $16.95 | $17.00 | $14.82 | 23,300 |
| 2020-12-07 | $16.96 | $17.04 | $16.96 | $17.04 | $14.86 | 31,039 |
| 2020-12-04 | $16.95 | $17.05 | $16.92 | $16.96 | $14.79 | 39,540 |
| 2020-12-03 | $17.24 | $17.31 | $16.85 | $16.97 | $14.80 | 120,653 |
| 2020-12-02 | $16.96 | $17.23 | $16.96 | $17.18 | $14.98 | 38,697 |
| 2020-12-01 | $16.84 | $17.03 | $16.84 | $17.02 | $14.84 | 51,897 |
| 2020-11-30 | $16.97 | $17.07 | $16.82 | $16.97 | $14.80 | 85,580 |
| 2020-11-27 | $17.00 | $17.06 | $16.81 | $16.99 | $14.81 | 36,582 |
| 2020-11-25 | $17.07 | $17.07 | $16.81 | $16.81 | $14.66 | 30,818 |
| 2020-11-24 | $16.71 | $17.07 | $16.71 | $17.07 | $14.88 | 57,171 |
| 2020-11-23 | $16.61 | $16.78 | $16.61 | $16.70 | $14.56 | 24,094 |
| 2020-11-20 | $16.85 | $16.90 | $16.67 | $16.68 | $14.54 | 11,690 |
| 2020-11-19 | $16.61 | $16.90 | $16.61 | $16.85 | $14.69 | 47,822 |
| 2020-11-18 | $16.87 | $16.87 | $16.60 | $16.71 | $14.57 | 52,932 |
| 2020-11-17 | $16.90 | $16.98 | $16.61 | $16.70 | $14.56 | 32,572 |
| 2020-11-16 | $16.94 | $17.06 | $16.77 | $16.85 | $14.69 | 15,332 |
| 2020-11-13 | $16.79 | $17.05 | $16.74 | $16.95 | $14.78 | 64,456 |
| 2020-11-12 | $16.86 | $16.99 | $16.68 | $16.96 | $14.70 | 39,881 |
| 2020-11-11 | $16.89 | $16.92 | $16.58 | $16.86 | $14.61 | 31,909 |
| 2020-11-10 | $16.90 | $16.94 | $16.78 | $16.89 | $14.64 | 15,823 |
| 2020-11-09 | $16.92 | $17.05 | $16.81 | $16.91 | $14.66 | 29,103 |
| 2020-11-06 | $16.92 | $16.92 | $16.60 | $16.85 | $14.60 | 21,223 |
| 2020-11-05 | $16.76 | $16.94 | $16.55 | $16.80 | $14.56 | 44,149 |
| 2020-11-04 | $16.58 | $16.76 | $16.55 | $16.74 | $14.51 | 28,982 |
| 2020-11-03 | $16.44 | $17.02 | $16.43 | $16.89 | $14.64 | 34,816 |
| 2020-11-02 | $16.30 | $16.35 | $16.15 | $16.33 | $14.15 | 34,623 |
| 2020-10-30 | $16.55 | $16.55 | $16.03 | $16.27 | $14.10 | 68,000 |
| 2020-10-29 | $16.38 | $16.55 | $16.38 | $16.53 | $14.33 | 38,136 |
| 2020-10-28 | $16.48 | $16.50 | $16.08 | $16.34 | $14.16 | 97,911 |
| 2020-10-27 | $16.49 | $16.66 | $16.47 | $16.51 | $14.31 | 27,771 |
| 2020-10-26 | $16.92 | $16.92 | $16.32 | $16.56 | $14.35 | 48,384 |
| 2020-10-23 | $16.86 | $17.00 | $16.86 | $16.88 | $14.63 | 16,337 |
| 2020-10-22 | $16.82 | $17.00 | $16.63 | $16.87 | $14.62 | 19,970 |
| 2020-10-21 | $16.76 | $16.90 | $16.67 | $16.67 | $14.45 | 28,287 |
| 2020-10-20 | $16.91 | $16.99 | $16.52 | $16.87 | $14.62 | 30,919 |
| 2020-10-19 | $16.84 | $17.00 | $16.81 | $16.82 | $14.58 | 32,637 |
| 2020-10-16 | $16.94 | $17.02 | $16.81 | $16.95 | $14.69 | 18,637 |
| 2020-10-15 | $17.04 | $17.04 | $16.80 | $17.02 | $14.75 | 21,026 |
| 2020-10-14 | $16.94 | $17.04 | $16.90 | $17.02 | $14.66 | 29,486 |
| 2020-10-13 | $17.01 | $17.01 | $16.80 | $17.01 | $14.66 | 22,959 |
| 2020-10-12 | $17.01 | $17.04 | $16.76 | $17.01 | $14.66 | 27,792 |
| 2020-10-09 | $16.91 | $16.99 | $16.76 | $16.81 | $14.48 | 17,347 |
| 2020-10-08 | $16.99 | $17.02 | $16.90 | $16.96 | $14.61 | 22,825 |
| 2020-10-07 | $16.90 | $17.02 | $16.90 | $17.00 | $14.65 | 35,325 |
| 2020-10-06 | $16.92 | $17.02 | $16.83 | $17.00 | $14.65 | 29,897 |
| 2020-10-05 | $16.84 | $17.04 | $16.84 | $17.02 | $14.66 | 33,002 |
| 2020-10-02 | $16.91 | $17.02 | $16.79 | $17.01 | $14.66 | 17,176 |
| 2020-10-01 | $16.87 | $17.04 | $16.85 | $17.01 | $14.66 | 24,188 |
| 2020-09-30 | $16.78 | $16.99 | $16.52 | $16.85 | $14.52 | 286,050 |
| 2020-09-29 | $16.73 | $16.90 | $16.46 | $16.46 | $14.18 | 96,732 |
| 2020-09-28 | $16.72 | $16.92 | $16.63 | $16.73 | $14.42 | 33,628 |
| 2020-09-25 | $16.92 | $17.04 | $16.43 | $16.78 | $14.46 | 55,198 |
| 2020-09-24 | $16.54 | $16.91 | $16.36 | $16.82 | $14.49 | 74,820 |
| 2020-09-23 | $16.60 | $16.82 | $16.44 | $16.53 | $14.24 | 60,514 |
| 2020-09-22 | $16.51 | $16.55 | $16.45 | $16.54 | $14.25 | 54,289 |
| 2020-09-21 | $16.73 | $16.74 | $16.32 | $16.50 | $14.22 | 57,838 |
| 2020-09-18 | $17.00 | $17.00 | $16.71 | $16.82 | $14.49 | 24,576 |
| 2020-09-17 | $16.58 | $16.94 | $16.58 | $16.80 | $14.48 | 38,366 |
| 2020-09-16 | $16.89 | $16.97 | $16.41 | $16.58 | $14.28 | 38,058 |
| 2020-09-15 | $16.78 | $16.90 | $16.73 | $16.82 | $14.49 | 56,976 |
| 2020-09-14 | $16.84 | $16.84 | $16.59 | $16.77 | $14.36 | 32,029 |
| 2020-09-11 | $16.77 | $16.82 | $16.60 | $16.82 | $14.41 | 26,050 |
| 2020-09-10 | $16.80 | $16.86 | $16.73 | $16.83 | $14.41 | 22,646 |
| 2020-09-09 | $16.71 | $16.80 | $16.71 | $16.80 | $14.39 | 12,911 |
| 2020-09-08 | $16.80 | $16.80 | $16.70 | $16.70 | $14.30 | 15,379 |
| 2020-09-04 | $16.77 | $16.82 | $16.70 | $16.77 | $14.36 | 23,483 |
| 2020-09-03 | $16.77 | $16.83 | $16.70 | $16.70 | $14.30 | 28,553 |
| 2020-09-02 | $16.77 | $16.83 | $16.70 | $16.74 | $14.34 | 34,242 |
| 2020-09-01 | $16.75 | $16.84 | $16.70 | $16.71 | $14.31 | 25,362 |
| 2020-08-31 | $16.70 | $16.90 | $16.70 | $16.80 | $14.39 | 39,548 |
| 2020-08-28 | $16.54 | $16.85 | $16.53 | $16.84 | $14.42 | 48,604 |
| 2020-08-27 | $16.55 | $16.67 | $16.51 | $16.55 | $14.17 | 31,329 |
| 2020-08-26 | $16.73 | $16.73 | $16.51 | $16.59 | $14.21 | 28,356 |
| 2020-08-25 | $16.73 | $16.73 | $16.56 | $16.73 | $14.33 | 35,709 |
| 2020-08-24 | $16.56 | $16.73 | $16.56 | $16.72 | $14.32 | 42,356 |
| 2020-08-21 | $16.60 | $16.72 | $16.54 | $16.58 | $14.20 | 29,141 |
| 2020-08-20 | $16.73 | $16.75 | $16.60 | $16.64 | $14.25 | 17,485 |
| 2020-08-19 | $16.67 | $16.76 | $16.60 | $16.65 | $14.26 | 25,544 |
| 2020-08-18 | $16.76 | $16.76 | $16.52 | $16.59 | $14.21 | 28,662 |
| 2020-08-17 | $16.55 | $16.75 | $16.45 | $16.72 | $14.32 | 67,090 |
| 2020-08-14 | $16.65 | $16.72 | $16.50 | $16.53 | $14.16 | 68,922 |
| 2020-08-13 | $16.57 | $16.70 | $16.57 | $16.67 | $14.19 | 64,353 |
| 2020-08-12 | $16.55 | $16.65 | $16.50 | $16.58 | $14.11 | 24,541 |
| 2020-08-11 | $16.58 | $16.59 | $16.45 | $16.50 | $14.05 | 33,129 |
| 2020-08-10 | $16.59 | $16.59 | $16.45 | $16.45 | $14.00 | 43,848 |
| 2020-08-07 | $16.42 | $16.55 | $16.28 | $16.47 | $14.02 | 57,408 |
| 2020-08-06 | $16.25 | $16.47 | $16.18 | $16.46 | $14.01 | 106,122 |
| 2020-08-05 | $16.02 | $16.28 | $16.01 | $16.19 | $13.78 | 43,183 |
| 2020-08-04 | $15.96 | $16.08 | $15.90 | $15.99 | $13.61 | 62,743 |
| 2020-08-03 | $15.89 | $16.07 | $15.84 | $15.90 | $13.54 | 39,670 |
| 2020-07-31 | $15.97 | $15.98 | $15.82 | $15.94 | $13.57 | 49,046 |
| 2020-07-30 | $15.84 | $15.94 | $15.74 | $15.93 | $13.56 | 25,726 |
| 2020-07-29 | $15.76 | $15.93 | $15.73 | $15.89 | $13.53 | 106,780 |
| 2020-07-28 | $15.82 | $15.90 | $15.71 | $15.76 | $13.42 | 61,346 |
| 2020-07-27 | $15.89 | $15.95 | $15.78 | $15.85 | $13.49 | 38,506 |
| 2020-07-24 | $16.08 | $16.14 | $15.89 | $15.90 | $13.54 | 35,360 |
| 2020-07-23 | $16.12 | $16.26 | $15.95 | $16.02 | $13.64 | 39,570 |
| 2020-07-22 | $16.40 | $16.40 | $15.90 | $16.12 | $13.72 | 87,071 |
| 2020-07-21 | $16.41 | $16.72 | $16.26 | $16.27 | $13.85 | 20,366 |
| 2020-07-20 | $16.37 | $16.58 | $16.31 | $16.49 | $14.04 | 31,546 |
| 2020-07-17 | $16.52 | $16.62 | $16.33 | $16.47 | $14.02 | 43,846 |
| 2020-07-16 | $16.68 | $16.68 | $16.31 | $16.47 | $14.02 | 71,958 |
| 2020-07-15 | $16.55 | $16.78 | $16.47 | $16.62 | $14.06 | 52,979 |
| 2020-07-14 | $16.68 | $16.88 | $16.37 | $16.40 | $13.88 | 37,376 |
| 2020-07-13 | $16.61 | $16.82 | $16.51 | $16.76 | $14.18 | 32,459 |
| 2020-07-10 | $16.70 | $16.80 | $16.61 | $16.64 | $14.08 | 28,065 |
| 2020-07-09 | $16.83 | $16.83 | $16.70 | $16.70 | $14.13 | 33,245 |
| 2020-07-08 | $16.87 | $16.89 | $16.72 | $16.74 | $14.16 | 11,764 |
| 2020-07-07 | $16.80 | $16.87 | $16.70 | $16.77 | $14.19 | 37,996 |
| 2020-07-06 | $16.80 | $16.93 | $16.76 | $16.81 | $14.22 | 13,464 |
| 2020-07-02 | $16.99 | $16.99 | $16.84 | $16.88 | $14.28 | 13,548 |
| 2020-07-01 | $17.00 | $17.00 | $16.76 | $16.88 | $14.28 | 16,545 |
| 2020-06-30 | $16.95 | $16.99 | $16.77 | $16.90 | $14.30 | 35,834 |
| 2020-06-29 | $16.63 | $16.89 | $16.63 | $16.85 | $14.26 | 3,767 |
| 2020-06-26 | $16.43 | $16.82 | $16.29 | $16.82 | $14.23 | 49,091 |
| 2020-06-25 | $16.78 | $16.85 | $16.41 | $16.41 | $13.88 | 65,681 |
| 2020-06-24 | $16.66 | $16.86 | $16.38 | $16.65 | $14.09 | 57,927 |
| 2020-06-23 | $16.75 | $17.01 | $16.75 | $16.82 | $14.23 | 31,876 |
| 2020-06-22 | $17.00 | $17.05 | $16.62 | $16.72 | $14.15 | 39,712 |
| 2020-06-19 | $17.26 | $17.26 | $16.95 | $17.01 | $14.39 | 18,876 |
| 2020-06-18 | $16.53 | $17.10 | $16.53 | $17.10 | $14.47 | 15,948 |
| 2020-06-17 | $16.63 | $16.89 | $16.46 | $16.83 | $14.24 | 37,393 |
| 2020-06-16 | $16.89 | $17.20 | $16.44 | $16.66 | $14.10 | 46,059 |
| 2020-06-15 | $16.75 | $16.89 | $16.75 | $16.79 | $14.21 | 19,921 |
| 2020-06-12 | $16.80 | $16.95 | $16.72 | $16.95 | $14.26 | 39,129 |
| 2020-06-11 | $16.90 | $16.90 | $16.52 | $16.65 | $14.00 | 30,491 |
| 2020-06-10 | $17.02 | $17.25 | $17.00 | $17.00 | $14.30 | 32,721 |
| 2020-06-09 | $17.15 | $17.24 | $17.02 | $17.06 | $14.35 | 21,193 |
| 2020-06-08 | $17.21 | $17.49 | $17.09 | $17.12 | $14.40 | 50,061 |
| 2020-06-05 | $17.00 | $17.20 | $16.92 | $17.09 | $14.37 | 54,657 |
| 2020-06-04 | $17.00 | $17.08 | $16.81 | $16.91 | $14.22 | 26,823 |
| 2020-06-03 | $17.10 | $17.20 | $17.00 | $17.04 | $14.33 | 32,505 |
| 2020-06-02 | $16.87 | $17.05 | $16.71 | $16.95 | $14.26 | 28,864 |
| 2020-06-01 | $16.35 | $16.79 | $16.35 | $16.64 | $13.99 | 22,357 |
| 2020-05-29 | $16.75 | $16.82 | $16.33 | $16.36 | $13.76 | 35,266 |
| 2020-05-28 | $16.47 | $16.77 | $16.47 | $16.68 | $14.03 | 31,183 |
| 2020-05-27 | $16.33 | $16.50 | $16.33 | $16.47 | $13.85 | 27,566 |
| 2020-05-26 | $16.30 | $16.50 | $16.25 | $16.30 | $13.71 | 52,690 |
| 2020-05-22 | $16.36 | $16.39 | $16.10 | $16.24 | $13.66 | 39,989 |
| 2020-05-21 | $16.15 | $16.50 | $16.15 | $16.38 | $13.78 | 12,077 |
| 2020-05-20 | $16.20 | $16.50 | $16.10 | $16.17 | $13.60 | 31,975 |
| 2020-05-19 | $16.49 | $16.49 | $16.01 | $16.20 | $13.62 | 22,993 |
| 2020-05-18 | $16.20 | $16.30 | $15.79 | $16.13 | $13.57 | 38,451 |
| 2020-05-15 | $16.02 | $16.65 | $15.48 | $15.98 | $13.44 | 26,672 |
| 2020-05-14 | $16.77 | $16.77 | $15.70 | $15.90 | $13.37 | 32,911 |
| 2020-05-13 | $16.75 | $16.75 | $16.11 | $16.25 | $13.58 | 51,495 |
| 2020-05-12 | $16.83 | $16.97 | $16.68 | $16.88 | $14.11 | 25,086 |
| 2020-05-11 | $16.70 | $16.89 | $16.45 | $16.75 | $14.00 | 26,352 |
| 2020-05-08 | $16.36 | $16.88 | $16.18 | $16.68 | $13.94 | 50,736 |
| 2020-05-07 | $16.15 | $16.50 | $16.15 | $16.47 | $13.76 | 17,030 |
| 2020-05-06 | $16.38 | $16.39 | $16.12 | $16.18 | $13.52 | 66,151 |
| 2020-05-05 | $16.28 | $16.89 | $16.28 | $16.33 | $13.64 | 34,576 |
| 2020-05-04 | $17.02 | $17.02 | $16.17 | $16.27 | $13.60 | 36,850 |
| 2020-05-01 | $16.55 | $16.70 | $16.13 | $16.42 | $13.72 | 54,618 |
| 2020-04-30 | $17.24 | $17.45 | $16.76 | $16.81 | $14.05 | 41,109 |
| 2020-04-29 | $17.00 | $17.30 | $16.68 | $17.12 | $14.31 | 60,903 |
| 2020-04-28 | $17.49 | $17.49 | $16.75 | $16.85 | $14.08 | 35,240 |
| 2020-04-27 | $16.95 | $17.63 | $16.84 | $16.95 | $14.17 | 29,493 |
| 2020-04-24 | $16.87 | $17.40 | $16.87 | $17.01 | $14.22 | 20,910 |
| 2020-04-23 | $17.05 | $17.10 | $16.64 | $17.09 | $14.28 | 38,217 |
| 2020-04-22 | $17.65 | $17.72 | $16.80 | $17.05 | $14.25 | 43,722 |
| 2020-04-21 | $16.43 | $17.87 | $16.43 | $17.78 | $14.86 | 34,131 |
| 2020-04-20 | $17.00 | $17.20 | $16.39 | $17.02 | $14.22 | 26,517 |
| 2020-04-17 | $17.40 | $17.50 | $17.00 | $17.00 | $14.21 | 9,347 |
| 2020-04-16 | $17.10 | $17.50 | $16.89 | $16.89 | $14.12 | 42,078 |
| 2020-04-15 | $17.06 | $17.27 | $16.92 | $17.05 | $14.25 | 28,213 |
| 2020-04-14 | $17.21 | $18.00 | $17.20 | $17.61 | $14.63 | 37,833 |
| 2020-04-13 | $17.55 | $17.55 | $16.75 | $17.16 | $14.26 | 10,944 |
| 2020-04-09 | $16.49 | $17.92 | $16.49 | $17.50 | $14.54 | 44,554 |
| 2020-04-08 | $16.37 | $16.48 | $16.10 | $16.44 | $13.66 | 12,530 |
| 2020-04-07 | $17.00 | $17.00 | $16.34 | $16.37 | $13.60 | 39,161 |
| 2020-04-06 | $16.50 | $17.10 | $16.30 | $16.58 | $13.77 | 44,674 |
| 2020-04-03 | $16.31 | $16.92 | $16.25 | $16.50 | $13.71 | 16,747 |
| 2020-04-02 | $15.76 | $16.50 | $15.59 | $16.50 | $13.71 | 24,493 |
| 2020-04-01 | $16.77 | $16.99 | $15.81 | $15.97 | $13.27 | 24,604 |
| 2020-03-31 | $17.70 | $17.90 | $17.01 | $17.10 | $14.21 | 33,676 |
| 2020-03-30 | $16.86 | $17.79 | $16.86 | $17.29 | $14.37 | 30,310 |
| 2020-03-27 | $17.13 | $17.81 | $16.50 | $17.01 | $14.13 | 33,156 |
| 2020-03-26 | $16.93 | $17.80 | $16.93 | $17.23 | $14.31 | 50,143 |
| 2020-03-25 | $16.24 | $17.21 | $15.75 | $17.11 | $14.21 | 75,729 |
| 2020-03-24 | $15.35 | $16.24 | $15.35 | $16.05 | $13.33 | 50,750 |
| 2020-03-23 | $15.50 | $16.04 | $14.55 | $14.65 | $12.17 | 156,389 |
| 2020-03-20 | $16.15 | $17.24 | $16.02 | $16.45 | $13.67 | 71,378 |
| 2020-03-19 | $12.74 | $17.82 | $12.72 | $16.20 | $13.46 | 260,320 |
| 2020-03-18 | $16.40 | $17.25 | $11.70 | $12.67 | $10.53 | 326,362 |
| 2020-03-17 | $16.00 | $17.05 | $15.92 | $17.00 | $14.12 | 120,556 |
| 2020-03-16 | $16.99 | $17.04 | $16.00 | $16.47 | $13.68 | 97,398 |
| 2020-03-13 | $16.80 | $17.64 | $16.50 | $17.26 | $14.24 | 156,083 |
| 2020-03-12 | $16.85 | $17.40 | $14.41 | $16.20 | $13.37 | 123,977 |
| 2020-03-11 | $18.45 | $18.89 | $18.45 | $18.60 | $15.35 | 51,372 |
| 2020-03-10 | $18.92 | $19.05 | $18.31 | $19.05 | $15.72 | 68,848 |
| 2020-03-09 | $19.74 | $19.74 | $18.42 | $18.79 | $15.51 | 93,120 |
| 2020-03-06 | $20.10 | $20.15 | $19.95 | $20.00 | $16.50 | 36,545 |
| 2020-03-05 | $20.25 | $20.45 | $20.12 | $20.23 | $16.69 | 32,093 |
| 2020-03-04 | $20.26 | $20.36 | $20.11 | $20.24 | $16.70 | 91,294 |
| 2020-03-03 | $20.31 | $20.40 | $20.18 | $20.25 | $16.71 | 59,503 |
| 2020-03-02 | $20.30 | $20.49 | $20.20 | $20.21 | $16.68 | 70,177 |
| 2020-02-28 | $20.27 | $20.60 | $20.25 | $20.50 | $16.92 | 55,491 |
| 2020-02-27 | $20.82 | $20.87 | $20.27 | $20.40 | $16.83 | 25,513 |
| 2020-02-26 | $20.45 | $20.93 | $20.40 | $20.90 | $17.25 | 48,018 |
| 2020-02-25 | $20.71 | $20.78 | $20.35 | $20.36 | $16.80 | 62,564 |
| 2020-02-24 | $20.94 | $20.94 | $20.42 | $20.48 | $16.90 | 70,067 |
| 2020-02-21 | $20.80 | $20.90 | $20.64 | $20.76 | $17.13 | 43,899 |
| 2020-02-20 | $21.04 | $21.15 | $20.90 | $20.90 | $17.25 | 53,656 |
| 2020-02-19 | $21.04 | $21.09 | $20.75 | $20.91 | $17.25 | 25,520 |
| 2020-02-18 | $20.80 | $21.06 | $20.75 | $20.92 | $17.26 | 54,773 |
| 2020-02-14 | $20.99 | $21.08 | $20.82 | $20.85 | $17.21 | 22,437 |
| 2020-02-13 | $21.12 | $21.25 | $20.94 | $21.02 | $17.34 | 29,617 |
| 2020-02-12 | $21.19 | $21.32 | $21.19 | $21.25 | $17.44 | 16,126 |
| 2020-02-11 | $21.30 | $21.30 | $21.00 | $21.18 | $17.39 | 70,425 |
| 2020-02-10 | $21.74 | $21.74 | $21.00 | $21.03 | $17.26 | 35,358 |
| 2020-02-07 | $21.75 | $21.75 | $21.45 | $21.50 | $17.65 | 27,086 |
| 2020-02-06 | $21.74 | $21.74 | $21.50 | $21.50 | $17.65 | 21,053 |
| 2020-02-05 | $21.75 | $21.92 | $21.63 | $21.65 | $17.77 | 42,330 |
| 2020-02-04 | $21.40 | $21.61 | $21.40 | $21.55 | $17.69 | 17,987 |
| 2020-02-03 | $21.51 | $21.55 | $21.36 | $21.49 | $17.64 | 33,121 |
| 2020-01-31 | $21.56 | $21.56 | $21.30 | $21.30 | $17.48 | 29,444 |
| 2020-01-30 | $21.14 | $21.33 | $21.14 | $21.30 | $17.48 | 21,737 |
| 2020-01-29 | $21.75 | $21.75 | $21.00 | $21.10 | $17.32 | 44,893 |
| 2020-01-28 | $21.51 | $21.62 | $21.21 | $21.54 | $17.68 | 45,226 |
| 2020-01-27 | $21.08 | $21.80 | $21.08 | $21.20 | $17.40 | 62,510 |
| 2020-01-24 | $21.45 | $21.64 | $21.05 | $21.10 | $17.32 | 57,931 |
| 2020-01-23 | $21.65 | $21.65 | $21.34 | $21.35 | $17.53 | 68,395 |
| 2020-01-22 | $21.20 | $21.98 | $21.09 | $21.42 | $17.58 | 46,280 |
| 2020-01-21 | $20.85 | $21.12 | $20.80 | $21.12 | $17.34 | 32,322 |
| 2020-01-17 | $20.79 | $20.79 | $20.70 | $20.75 | $17.04 | 24,371 |
| 2020-01-16 | $20.67 | $20.77 | $20.67 | $20.70 | $16.99 | 19,874 |
| 2020-01-15 | $20.90 | $20.90 | $20.58 | $20.77 | $16.96 | 43,179 |
| 2020-01-14 | $20.84 | $20.85 | $20.67 | $20.84 | $17.02 | 46,429 |
| 2020-01-13 | $20.83 | $20.85 | $20.72 | $20.84 | $17.01 | 44,738 |
| 2020-01-10 | $20.82 | $20.85 | $20.72 | $20.78 | $16.97 | 33,510 |
| 2020-01-09 | $20.84 | $20.84 | $20.70 | $20.75 | $16.94 | 19,983 |
| 2020-01-08 | $20.71 | $20.80 | $20.70 | $20.74 | $16.93 | 29,400 |
| 2020-01-07 | $20.89 | $20.89 | $20.72 | $20.75 | $16.94 | 26,316 |
| 2020-01-06 | $20.81 | $20.88 | $20.70 | $20.85 | $17.02 | 52,292 |
| 2020-01-03 | $20.73 | $20.88 | $20.67 | $20.72 | $16.92 | 27,617 |
| 2020-01-02 | $20.83 | $20.88 | $20.65 | $20.72 | $16.92 | 57,112 |
| 2019-12-31 | $20.72 | $20.81 | $20.68 | $20.69 | $16.89 | 34,830 |
| 2019-12-30 | $20.70 | $20.75 | $20.53 | $20.70 | $16.90 | 52,600 |
| 2019-12-27 | $20.87 | $20.98 | $20.66 | $20.70 | $16.90 | 61,482 |
| 2019-12-26 | $20.86 | $20.94 | $20.79 | $20.90 | $17.07 | 54,887 |
| 2019-12-24 | $20.90 | $20.90 | $20.74 | $20.80 | $16.98 | 15,681 |
| 2019-12-23 | $20.93 | $20.93 | $20.73 | $20.80 | $16.98 | 39,440 |
| 2019-12-20 | $20.61 | $20.96 | $20.55 | $20.71 | $16.91 | 89,254 |
| 2019-12-19 | $20.50 | $20.65 | $20.50 | $20.52 | $16.76 | 41,822 |
| 2019-12-18 | $20.58 | $20.69 | $20.46 | $20.52 | $16.76 | 39,510 |
| 2019-12-17 | $20.74 | $20.74 | $20.47 | $20.53 | $16.77 | 27,211 |
| 2019-12-16 | $20.71 | $20.71 | $20.48 | $20.51 | $16.75 | 26,353 |
| 2019-12-13 | $20.60 | $20.77 | $20.60 | $20.70 | $16.81 | 42,240 |
| 2019-12-12 | $20.72 | $20.72 | $20.58 | $20.58 | $16.71 | 22,990 |
| 2019-12-11 | $20.60 | $20.65 | $20.56 | $20.58 | $16.71 | 18,430 |
| 2019-12-10 | $20.73 | $20.77 | $20.55 | $20.58 | $16.71 | 28,433 |
| 2019-12-09 | $20.57 | $20.65 | $20.51 | $20.57 | $16.70 | 32,036 |
| 2019-12-06 | $20.59 | $20.59 | $20.49 | $20.50 | $16.64 | 35,496 |
| 2019-12-05 | $20.69 | $20.72 | $20.50 | $20.50 | $16.64 | 24,425 |
| 2019-12-04 | $20.77 | $20.77 | $20.59 | $20.67 | $16.78 | 20,275 |
| 2019-12-03 | $20.63 | $20.70 | $20.52 | $20.68 | $16.79 | 29,039 |
| 2019-12-02 | $20.76 | $20.76 | $20.50 | $20.51 | $16.65 | 15,052 |
| 2019-11-29 | $20.90 | $20.99 | $20.65 | $20.65 | $16.77 | 11,915 |
| 2019-11-27 | $20.64 | $20.69 | $20.50 | $20.60 | $16.72 | 30,778 |
| 2019-11-26 | $20.85 | $20.96 | $20.50 | $20.59 | $16.72 | 27,761 |
| 2019-11-25 | $20.95 | $21.00 | $20.50 | $21.00 | $17.05 | 32,007 |
| 2019-11-22 | $20.89 | $20.90 | $20.72 | $20.90 | $16.97 | 16,324 |
| 2019-11-21 | $20.83 | $20.90 | $20.80 | $20.90 | $16.97 | 15,871 |
| 2019-11-20 | $20.75 | $20.80 | $20.63 | $20.76 | $16.85 | 9,997 |
| 2019-11-19 | $20.65 | $20.70 | $20.58 | $20.70 | $16.81 | 33,037 |
| 2019-11-18 | $20.90 | $20.92 | $20.60 | $20.61 | $16.73 | 45,536 |
| 2019-11-15 | $20.50 | $20.74 | $20.50 | $20.70 | $16.81 | 15,988 |
| 2019-11-14 | $20.69 | $20.76 | $20.50 | $20.50 | $16.64 | 36,310 |
| 2019-11-13 | $20.75 | $20.85 | $20.62 | $20.64 | $16.66 | 22,495 |
| 2019-11-12 | $20.94 | $20.94 | $20.73 | $20.85 | $16.83 | 40,785 |
| 2019-11-11 | $20.90 | $20.90 | $20.63 | $20.70 | $16.71 | 33,284 |
| 2019-11-08 | $20.40 | $20.70 | $20.40 | $20.65 | $16.67 | 33,821 |
| 2019-11-07 | $20.58 | $20.65 | $20.45 | $20.58 | $16.61 | 52,722 |
| 2019-11-06 | $20.84 | $20.84 | $20.45 | $20.45 | $16.51 | 42,986 |
| 2019-11-05 | $20.59 | $20.82 | $20.58 | $20.75 | $16.75 | 40,193 |
| 2019-11-04 | $20.70 | $20.74 | $20.40 | $20.59 | $16.62 | 45,020 |
| 2019-11-01 | $20.52 | $20.52 | $20.28 | $20.42 | $16.48 | 30,425 |
| 2019-10-31 | $20.40 | $20.53 | $20.32 | $20.32 | $16.40 | 39,814 |
| 2019-10-30 | $20.15 | $20.44 | $20.14 | $20.39 | $16.46 | 26,177 |
| 2019-10-29 | $20.26 | $20.40 | $20.10 | $20.23 | $16.33 | 54,713 |
| 2019-10-28 | $20.00 | $20.25 | $19.80 | $20.17 | $16.28 | 128,260 |
| 2019-10-25 | $19.75 | $19.84 | $19.70 | $19.80 | $15.98 | 40,974 |
| 2019-10-24 | $19.78 | $19.81 | $19.70 | $19.70 | $15.90 | 55,583 |
| 2019-10-23 | $19.98 | $19.98 | $19.77 | $19.81 | $15.99 | 27,624 |
| 2019-10-22 | $19.78 | $20.01 | $19.78 | $19.94 | $16.09 | 53,177 |
| 2019-10-21 | $19.97 | $20.09 | $19.91 | $20.03 | $16.17 | 37,296 |
| 2019-10-18 | $20.00 | $20.00 | $19.94 | $19.99 | $16.14 | 47,832 |
| 2019-10-17 | $20.01 | $20.01 | $19.86 | $19.99 | $16.14 | 28,664 |
| 2019-10-16 | $19.86 | $20.02 | $19.86 | $20.01 | $16.15 | 19,562 |
| 2019-10-15 | $20.00 | $20.05 | $19.96 | $20.02 | $16.07 | 34,876 |
| 2019-10-14 | $19.89 | $20.05 | $19.88 | $20.00 | $16.05 | 35,807 |
| 2019-10-11 | $20.19 | $20.19 | $19.80 | $19.89 | $15.96 | 302,418 |
| 2019-10-10 | $20.00 | $20.15 | $20.00 | $20.05 | $16.09 | 18,272 |
| 2019-10-09 | $20.15 | $20.20 | $19.98 | $20.03 | $16.07 | 137,120 |
| 2019-10-08 | $20.20 | $20.25 | $20.06 | $20.10 | $16.13 | 90,000 |
| 2019-10-07 | $20.20 | $20.25 | $20.09 | $20.25 | $16.25 | 15,834 |
| 2019-10-04 | $20.24 | $20.25 | $20.13 | $20.15 | $16.17 | 33,666 |
| 2019-10-03 | $20.20 | $20.25 | $20.06 | $20.25 | $16.25 | 21,741 |
| 2019-10-02 | $20.16 | $20.25 | $20.06 | $20.25 | $16.25 | 12,803 |
| 2019-10-01 | $20.25 | $20.25 | $20.06 | $20.06 | $16.10 | 20,835 |
| 2019-09-30 | $20.25 | $20.25 | $20.13 | $20.17 | $16.19 | 40,776 |
| 2019-09-27 | $20.24 | $20.25 | $20.19 | $20.25 | $16.25 | 23,140 |
| 2019-09-26 | $20.40 | $20.40 | $20.20 | $20.23 | $16.23 | 36,464 |
| 2019-09-25 | $20.21 | $20.25 | $20.18 | $20.25 | $16.25 | 23,777 |
| 2019-09-24 | $20.25 | $20.25 | $20.14 | $20.15 | $16.17 | 38,299 |
| 2019-09-23 | $20.25 | $20.30 | $20.20 | $20.20 | $16.21 | 18,506 |
| 2019-09-20 | $20.36 | $20.48 | $20.20 | $20.20 | $16.21 | 12,031 |
| 2019-09-19 | $20.24 | $20.59 | $20.24 | $20.36 | $16.34 | 46,657 |
| 2019-09-18 | $20.20 | $20.25 | $20.20 | $20.20 | $16.21 | 14,481 |
| 2019-09-17 | $20.41 | $20.41 | $20.20 | $20.20 | $16.21 | 15,454 |
| 2019-09-16 | $20.30 | $20.60 | $20.30 | $20.30 | $16.29 | 33,136 |
| 2019-09-13 | $20.50 | $20.62 | $20.20 | $20.27 | $16.27 | 29,355 |
| 2019-09-12 | $20.50 | $20.54 | $20.28 | $20.29 | $16.19 | 19,816 |
| 2019-09-11 | $20.19 | $20.60 | $20.00 | $20.25 | $16.16 | 26,930 |
| 2019-09-10 | $20.39 | $20.50 | $20.18 | $20.18 | $16.10 | 19,383 |
| 2019-09-09 | $20.17 | $20.50 | $20.17 | $20.18 | $16.10 | 8,839 |
| 2019-09-06 | $20.15 | $20.45 | $20.15 | $20.25 | $16.16 | 28,033 |
| 2019-09-05 | $20.16 | $20.35 | $20.10 | $20.10 | $16.04 | 21,222 |
| 2019-09-04 | $20.20 | $20.25 | $20.00 | $20.16 | $16.08 | 14,190 |
| 2019-09-03 | $20.27 | $20.39 | $19.93 | $20.10 | $16.04 | 47,369 |
| 2019-08-30 | $20.53 | $20.80 | $20.27 | $20.38 | $16.26 | 39,169 |
| 2019-08-29 | $20.52 | $20.60 | $20.34 | $20.42 | $16.29 | 32,496 |
| 2019-08-28 | $20.55 | $20.81 | $20.55 | $20.60 | $16.44 | 31,805 |
| 2019-08-27 | $20.90 | $21.00 | $20.50 | $20.57 | $16.41 | 31,207 |
| 2019-08-26 | $21.00 | $21.00 | $20.85 | $20.98 | $16.74 | 14,933 |
| 2019-08-23 | $21.00 | $21.00 | $20.86 | $20.86 | $16.64 | 3,807 |
| 2019-08-22 | $21.05 | $21.29 | $21.05 | $21.10 | $16.83 | 6,865 |
| 2019-08-21 | $20.65 | $21.79 | $20.19 | $21.30 | $16.99 | 58,178 |
| 2019-08-20 | $20.36 | $20.95 | $20.35 | $20.51 | $16.36 | 13,773 |
| 2019-08-19 | $20.30 | $20.36 | $20.24 | $20.35 | $16.24 | 7,950 |
| 2019-08-16 | $20.03 | $20.28 | $20.03 | $20.20 | $16.12 | 17,263 |
| 2019-08-15 | $20.04 | $20.14 | $20.00 | $20.00 | $15.96 | 8,225 |
| 2019-08-14 | $20.05 | $20.10 | $19.94 | $20.09 | $15.93 | 73,981 |
| 2019-08-13 | $20.05 | $20.15 | $20.00 | $20.10 | $15.94 | 13,118 |
| 2019-08-12 | $20.13 | $20.13 | $20.03 | $20.03 | $15.89 | 4,343 |
| 2019-08-09 | $20.20 | $20.30 | $20.07 | $20.15 | $15.98 | 32,558 |
| 2019-08-08 | $20.25 | $20.30 | $20.05 | $20.15 | $15.98 | 20,997 |
| 2019-08-07 | $20.09 | $20.25 | $20.08 | $20.25 | $16.06 | 19,643 |
| 2019-08-06 | $20.10 | $20.20 | $20.04 | $20.05 | $15.90 | 18,691 |
| 2019-08-05 | $20.10 | $20.10 | $20.00 | $20.00 | $15.86 | 17,845 |
| 2019-08-02 | $20.15 | $20.15 | $20.01 | $20.06 | $15.91 | 20,717 |
| 2019-08-01 | $20.05 | $20.16 | $20.05 | $20.06 | $15.91 | 19,884 |
| 2019-07-31 | $20.13 | $20.13 | $20.00 | $20.02 | $15.88 | 12,987 |
| 2019-07-30 | $20.11 | $20.11 | $20.03 | $20.07 | $15.92 | 10,630 |
| 2019-07-29 | $20.00 | $20.35 | $20.00 | $20.11 | $15.95 | 62,265 |
| 2019-07-26 | $20.18 | $20.18 | $20.05 | $20.08 | $15.93 | 19,331 |
| 2019-07-25 | $20.03 | $20.13 | $19.91 | $20.03 | $15.89 | 55,978 |
| 2019-07-24 | $19.98 | $20.21 | $19.95 | $19.95 | $15.82 | 40,154 |
| 2019-07-23 | $20.03 | $20.10 | $19.93 | $20.00 | $15.86 | 35,917 |
| 2019-07-22 | $19.92 | $20.04 | $19.88 | $20.00 | $15.86 | 31,004 |
| 2019-07-19 | $19.92 | $19.98 | $19.88 | $19.98 | $15.85 | 21,225 |
| 2019-07-18 | $20.04 | $20.04 | $19.86 | $19.91 | $15.79 | 13,266 |
| 2019-07-17 | $19.91 | $20.00 | $19.89 | $19.99 | $15.86 | 25,196 |
| 2019-07-16 | $19.81 | $20.01 | $19.80 | $19.98 | $15.85 | 25,457 |
| 2019-07-15 | $20.13 | $20.18 | $19.71 | $19.85 | $15.75 | 42,266 |
| 2019-07-12 | $20.23 | $20.34 | $20.03 | $20.03 | $15.89 | 36,259 |
| 2019-07-11 | $19.96 | $20.25 | $19.90 | $20.25 | $16.06 | 44,626 |
| 2019-07-10 | $20.15 | $20.15 | $19.99 | $20.05 | $15.81 | 81,470 |
| 2019-07-09 | $20.00 | $20.19 | $19.90 | $20.00 | $15.77 | 63,001 |
| 2019-07-08 | $19.95 | $20.02 | $19.86 | $19.97 | $15.75 | 55,337 |
| 2019-07-05 | $20.00 | $20.10 | $19.85 | $19.95 | $15.73 | 139,779 |
| 2019-07-03 | $20.69 | $20.80 | $20.64 | $20.78 | $16.39 | 9,164 |
| 2019-07-02 | $20.50 | $20.60 | $20.50 | $20.58 | $16.23 | 9,680 |
| 2019-07-01 | $20.15 | $20.70 | $20.15 | $20.26 | $15.98 | 36,780 |
| 2019-06-28 | $20.20 | $20.26 | $20.10 | $20.10 | $15.85 | 18,838 |
| 2019-06-27 | $20.45 | $20.45 | $20.18 | $20.22 | $15.94 | 13,839 |
| 2019-06-26 | $20.50 | $20.56 | $20.45 | $20.50 | $16.17 | 11,120 |
| 2019-06-25 | $20.47 | $20.75 | $20.36 | $20.56 | $16.21 | 30,134 |
| 2019-06-24 | $20.51 | $20.51 | $20.37 | $20.37 | $16.06 | 11,564 |
| 2019-06-21 | $20.37 | $20.51 | $20.37 | $20.45 | $16.13 | 16,189 |
| 2019-06-20 | $20.28 | $20.38 | $20.28 | $20.34 | $16.04 | 12,752 |
| 2019-06-19 | $20.47 | $20.47 | $20.25 | $20.38 | $16.07 | 10,045 |
| 2019-06-18 | $20.11 | $20.80 | $20.05 | $20.41 | $16.10 | 43,690 |
| 2019-06-17 | $20.05 | $20.09 | $20.05 | $20.08 | $15.84 | 12,628 |
| 2019-06-14 | $20.00 | $20.08 | $20.00 | $20.05 | $15.81 | 40,714 |
| 2019-06-13 | $20.01 | $20.02 | $20.00 | $20.01 | $15.78 | 20,223 |
| 2019-06-12 | $20.13 | $20.13 | $20.00 | $20.01 | $15.78 | 30,337 |
| 2019-06-11 | $20.05 | $20.13 | $20.04 | $20.06 | $15.82 | 13,821 |
| 2019-06-10 | $20.03 | $20.10 | $20.01 | $20.10 | $15.85 | 37,234 |
| 2019-06-07 | $20.01 | $20.07 | $20.01 | $20.07 | $15.83 | 12,846 |
| 2019-06-06 | $20.05 | $20.05 | $20.00 | $20.02 | $15.79 | 15,301 |
| 2019-06-05 | $20.04 | $20.10 | $20.01 | $20.01 | $15.78 | 134,338 |
| 2019-06-04 | $20.01 | $20.10 | $20.01 | $20.10 | $15.85 | 11,628 |
| 2019-06-03 | $20.00 | $20.09 | $20.00 | $20.00 | $15.77 | 34,495 |
| 2019-05-31 | $19.95 | $20.00 | $19.85 | $20.00 | $15.77 | 148,937 |
| 2019-05-30 | $20.00 | $20.06 | $19.94 | $19.97 | $15.75 | 183,256 |
| 2019-05-29 | $19.95 | $20.00 | $19.90 | $20.00 | $15.77 | 969,384 |