First TrustFIDAC Mortgage Income Fund (FMY) Exchange: NYSE
Data as of Oct. 7, 2025
$12.15 ($-0.12) -0.98%
First TrustFIDAC Mortgage Income Fund - Daily Information
Click for more stock information on First TrustFIDAC Mortgage Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $12.21 |
| Previous Close | $12.15 |
| High | $12.25 |
| Low | $12.12 |
| Adjusted Open | $12.21 |
| Previous Adjusted Close | $12.15 |
| Adjusted High | $12.25 |
| Adjusted Low | $12.12 |
About First TrustFIDAC Mortgage Income Fund (FMY)
First Trust Mortgage Income Fund (the Fund), is a diversified, closed-end management investment company. The Fund's primary investment objective is to seek a high level of current income. The Fund's secondary objective seeks to preserve capital. The Fund invests in mortgage-backed securities (MBS) or commercial mortgage loans that offers credit quality, yield and maturity. The Fund may leverage to an aggregate amount of up to 33.33% of the Fund's Managed Assets. The Fund invests in U.S. government securities, mortgage-backed securities, asset-backed securities and other debt securities. The Fund's investment advisor is First Trust Advisors L.P. The Fund's investment sub-advisor is Brookfield Investment Management, Inc. (Brookfield).
Invest in First TrustFIDAC Mortgage Income Fund (FMY)
Historical Stock Data for First TrustFIDAC Mortgage Income Fund (FMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | $12.21 | $12.25 | $12.12 | $12.15 | $12.15 | 12,866 |
| 2025-09-24 | $12.20 | $12.28 | $12.19 | $12.27 | $12.27 | 5,712 |
| 2025-09-23 | $12.24 | $12.24 | $12.17 | $12.20 | $12.20 | 3,977 |
| 2025-09-22 | $12.25 | $12.25 | $12.19 | $12.19 | $12.19 | 5,906 |
| 2025-09-19 | $12.26 | $12.29 | $12.15 | $12.26 | $12.26 | 99,711 |
| 2025-09-18 | $12.29 | $12.31 | $12.23 | $12.27 | $12.27 | 66,728 |
| 2025-09-17 | $12.31 | $12.33 | $12.25 | $12.25 | $12.25 | 6,461 |
| 2025-09-16 | $12.35 | $12.35 | $12.26 | $12.29 | $12.29 | 2,856 |
| 2025-09-15 | $12.33 | $12.37 | $12.33 | $12.33 | $12.33 | 2,193 |
| 2025-09-12 | $12.32 | $12.34 | $12.26 | $12.32 | $12.32 | 2,299 |
| 2025-09-11 | $12.33 | $12.37 | $12.33 | $12.34 | $12.34 | 3,296 |
| 2025-09-10 | $12.33 | $12.38 | $12.32 | $12.33 | $12.33 | 3,099 |
| 2025-09-09 | $12.33 | $12.33 | $12.32 | $12.33 | $12.33 | 1,572 |
| 2025-09-08 | $12.28 | $12.31 | $12.28 | $12.29 | $12.29 | 2,139 |
| 2025-09-05 | $12.26 | $12.29 | $12.23 | $12.24 | $12.24 | 3,363 |
| 2025-09-04 | $12.25 | $12.35 | $12.25 | $12.34 | $12.34 | 2,656 |
| 2025-09-03 | $12.25 | $12.33 | $12.20 | $12.21 | $12.21 | 7,340 |
| 2025-09-02 | $12.27 | $12.32 | $12.24 | $12.26 | $12.26 | 15,111 |
| 2025-08-29 | $12.34 | $12.36 | $12.25 | $12.31 | $12.31 | 5,899 |
| 2025-08-28 | $12.23 | $12.39 | $12.16 | $12.35 | $12.35 | 43,725 |
| 2025-08-27 | $12.23 | $12.23 | $12.17 | $12.21 | $12.21 | 3,467 |
| 2025-08-26 | $12.20 | $12.20 | $12.17 | $12.19 | $12.19 | 2,208 |
| 2025-08-25 | $12.22 | $12.22 | $12.17 | $12.17 | $12.17 | 3,698 |
| 2025-08-22 | $12.25 | $12.28 | $12.18 | $12.26 | $12.26 | 4,005 |
| 2025-08-21 | $12.20 | $12.22 | $12.17 | $12.19 | $12.19 | 5,727 |
| 2025-08-20 | $12.20 | $12.22 | $12.18 | $12.18 | $12.18 | 3,491 |
| 2025-08-19 | $12.18 | $12.21 | $12.16 | $12.21 | $12.21 | 1,389 |
| 2025-08-18 | $12.12 | $12.19 | $12.09 | $12.11 | $12.11 | 6,986 |
| 2025-08-15 | $12.26 | $12.28 | $12.15 | $12.15 | $12.15 | 1,804 |
| 2025-08-14 | $12.20 | $12.23 | $12.20 | $12.23 | $12.23 | 12,897 |
| 2025-08-13 | $12.24 | $12.25 | $12.17 | $12.17 | $12.17 | 15,958 |
| 2025-08-12 | $12.26 | $12.31 | $12.20 | $12.20 | $12.20 | 13,261 |
| 2025-08-11 | $12.27 | $12.33 | $12.26 | $12.26 | $12.26 | 4,731 |
| 2025-08-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 1,359 |
| 2025-08-07 | $12.27 | $12.32 | $12.27 | $12.29 | $12.29 | 2,028 |
| 2025-08-06 | $12.31 | $12.31 | $12.22 | $12.23 | $12.23 | 4,116 |
| 2025-08-05 | $12.27 | $12.30 | $12.22 | $12.27 | $12.27 | 2,833 |
| 2025-08-04 | $12.27 | $12.28 | $12.18 | $12.28 | $12.28 | 2,350 |
| 2025-08-01 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 290 |
| 2025-07-31 | $12.25 | $12.30 | $12.21 | $12.27 | $12.20 | 5,169 |
| 2025-07-30 | $12.26 | $12.26 | $12.23 | $12.26 | $12.19 | 2,007 |
| 2025-07-29 | $12.24 | $12.24 | $12.20 | $12.23 | $12.16 | 2,358 |
| 2025-07-28 | $12.24 | $12.24 | $12.22 | $12.23 | $12.16 | 2,702 |
| 2025-07-25 | $12.26 | $12.26 | $12.17 | $12.19 | $12.19 | 4,267 |
| 2025-07-24 | $12.28 | $12.28 | $12.22 | $12.26 | $12.26 | 1,749 |
| 2025-07-23 | $12.24 | $12.25 | $12.24 | $12.24 | $12.24 | 2,196 |
| 2025-07-22 | $12.27 | $12.27 | $12.19 | $12.21 | $12.21 | 10,713 |
| 2025-07-21 | $12.21 | $12.29 | $12.20 | $12.29 | $12.29 | 3,525 |
| 2025-07-18 | $12.20 | $12.20 | $12.19 | $12.19 | $12.19 | 1,803 |
| 2025-07-17 | $12.21 | $12.21 | $12.19 | $12.19 | $12.19 | 3,716 |
| 2025-07-16 | $12.20 | $12.21 | $12.20 | $12.21 | $12.21 | 4,934 |
| 2025-07-15 | $12.27 | $12.28 | $12.19 | $12.19 | $12.19 | 12,108 |
| 2025-07-14 | $12.28 | $12.32 | $12.21 | $12.28 | $12.28 | 10,718 |
| 2025-07-11 | $12.23 | $12.27 | $12.20 | $12.22 | $12.22 | 18,204 |
| 2025-07-10 | $12.21 | $12.26 | $12.14 | $12.19 | $12.19 | 13,363 |
| 2025-07-09 | $12.22 | $12.24 | $12.09 | $12.10 | $12.10 | 8,441 |
| 2025-07-08 | $12.23 | $12.26 | $12.23 | $12.23 | $12.23 | 1,646 |
| 2025-07-07 | $12.27 | $12.27 | $12.22 | $12.22 | $12.22 | 7,525 |
| 2025-07-03 | $12.25 | $12.25 | $12.22 | $12.25 | $12.25 | 1,807 |
| 2025-07-02 | $12.26 | $12.26 | $12.22 | $12.24 | $12.24 | 8,654 |
| 2025-07-01 | $12.08 | $12.26 | $12.08 | $12.23 | $12.23 | 9,498 |
| 2025-06-30 | $12.18 | $12.24 | $12.12 | $12.20 | $12.13 | 11,737 |
| 2025-06-27 | $12.10 | $12.18 | $12.04 | $12.13 | $12.06 | 4,710 |
| 2025-06-26 | $12.12 | $12.12 | $12.04 | $12.11 | $12.04 | 7,125 |
| 2025-06-25 | $12.10 | $12.10 | $12.04 | $12.08 | $12.01 | 8,918 |
| 2025-06-24 | $12.00 | $12.01 | $11.97 | $12.01 | $11.94 | 5,699 |
| 2025-06-23 | $11.99 | $12.00 | $11.95 | $12.00 | $11.93 | 10,628 |
| 2025-06-20 | $11.96 | $11.99 | $11.96 | $11.99 | $11.92 | 1,424 |
| 2025-06-18 | $11.97 | $11.99 | $11.95 | $11.95 | $11.88 | 7,200 |
| 2025-06-17 | $11.99 | $11.99 | $11.91 | $11.92 | $11.85 | 3,381 |
| 2025-06-16 | $12.00 | $12.00 | $11.90 | $11.90 | $11.83 | 1,270 |
| 2025-06-13 | $12.00 | $12.00 | $11.99 | $12.00 | $11.93 | 1,645 |
| 2025-06-12 | $11.99 | $11.99 | $11.91 | $11.98 | $11.91 | 2,145 |
| 2025-06-11 | $11.93 | $11.99 | $11.91 | $11.97 | $11.90 | 4,549 |
| 2025-06-10 | $11.93 | $11.99 | $11.75 | $11.88 | $11.81 | 6,805 |
| 2025-06-09 | $11.94 | $12.04 | $11.90 | $11.97 | $11.90 | 2,645 |
| 2025-06-06 | $12.05 | $12.05 | $12.02 | $12.02 | $11.95 | 898 |
| 2025-06-05 | $12.04 | $12.04 | $12.00 | $12.03 | $11.96 | 1,748 |
| 2025-06-04 | $12.01 | $12.01 | $12.01 | $12.01 | $11.94 | 491 |
| 2025-06-03 | $12.04 | $12.04 | $11.97 | $11.97 | $11.91 | 1,921 |
| 2025-06-02 | $12.02 | $12.04 | $12.02 | $12.04 | $11.97 | 3,298 |
| 2025-05-30 | $11.99 | $12.04 | $11.97 | $12.04 | $11.90 | 2,682 |
| 2025-05-29 | $12.01 | $12.04 | $12.01 | $12.02 | $11.88 | 2,160 |
| 2025-05-28 | $11.98 | $12.10 | $11.97 | $11.98 | $11.84 | 2,725 |
| 2025-05-27 | $11.90 | $12.13 | $11.90 | $12.01 | $11.87 | 6,016 |
| 2025-05-23 | $11.92 | $12.04 | $11.83 | $11.84 | $11.70 | 4,621 |
| 2025-05-22 | $12.10 | $12.10 | $11.90 | $11.90 | $11.76 | 4,574 |
| 2025-05-21 | $12.04 | $12.15 | $12.04 | $12.04 | $11.90 | 1,954 |
| 2025-05-20 | $12.15 | $12.16 | $12.02 | $12.02 | $11.89 | 1,110 |
| 2025-05-19 | $12.12 | $12.18 | $12.12 | $12.15 | $12.01 | 2,350 |
| 2025-05-16 | $12.10 | $12.17 | $12.09 | $12.10 | $11.96 | 5,387 |
| 2025-05-15 | $12.17 | $12.17 | $12.00 | $12.08 | $11.94 | 3,567 |
| 2025-05-14 | $11.98 | $12.15 | $11.98 | $12.09 | $11.95 | 1,750 |
| 2025-05-13 | $12.11 | $12.20 | $12.05 | $12.05 | $11.91 | 10,901 |
| 2025-05-12 | $12.00 | $12.09 | $12.00 | $12.06 | $11.93 | 6,267 |
| 2025-05-09 | $12.07 | $12.07 | $12.07 | $12.07 | $11.93 | 664 |
| 2025-05-08 | $12.06 | $12.11 | $12.06 | $12.11 | $11.97 | 1,976 |
| 2025-05-07 | $11.95 | $12.00 | $11.95 | $12.00 | $11.86 | 10,712 |
| 2025-05-06 | $12.05 | $12.06 | $12.01 | $12.01 | $11.87 | 1,392 |
| 2025-05-05 | $12.04 | $12.06 | $12.04 | $12.06 | $11.92 | 810 |
| 2025-05-02 | $12.00 | $12.04 | $11.88 | $12.00 | $11.86 | 15,602 |
| 2025-05-01 | $12.02 | $12.14 | $12.02 | $12.09 | $11.95 | 1,593 |
| 2025-04-30 | $12.00 | $12.24 | $11.91 | $12.09 | $11.88 | 15,339 |
| 2025-04-29 | $12.20 | $12.20 | $12.05 | $12.09 | $11.88 | 2,110 |
| 2025-04-28 | $12.03 | $12.20 | $12.03 | $12.12 | $11.91 | 1,995 |
| 2025-04-25 | $12.13 | $12.20 | $12.05 | $12.20 | $12.20 | 3,061 |
| 2025-04-24 | $12.02 | $12.10 | $11.91 | $12.10 | $12.10 | 6,259 |
| 2025-04-23 | $11.99 | $12.08 | $11.90 | $12.02 | $12.02 | 10,605 |
| 2025-04-22 | $11.99 | $11.99 | $11.86 | $11.98 | $11.98 | 2,734 |
| 2025-04-21 | $11.99 | $11.99 | $11.87 | $11.98 | $11.98 | 3,580 |
| 2025-04-17 | $11.99 | $11.99 | $11.95 | $11.98 | $11.98 | 4,450 |
| 2025-04-16 | $11.95 | $11.96 | $11.89 | $11.93 | $11.93 | 1,910 |
| 2025-04-15 | $11.82 | $11.93 | $11.80 | $11.89 | $11.89 | 5,073 |
| 2025-04-14 | $11.99 | $11.99 | $11.76 | $11.77 | $11.77 | 8,304 |
| 2025-04-11 | $11.91 | $11.91 | $11.83 | $11.83 | $11.83 | 6,474 |
| 2025-04-10 | $11.85 | $11.93 | $11.83 | $11.93 | $11.93 | 3,986 |
| 2025-04-09 | $11.93 | $11.93 | $11.65 | $11.87 | $11.87 | 21,153 |
| 2025-04-08 | $12.15 | $12.15 | $11.95 | $12.03 | $12.03 | 6,124 |
| 2025-04-07 | $12.00 | $12.10 | $11.92 | $11.97 | $11.97 | 23,082 |
| 2025-04-04 | $12.21 | $12.21 | $12.00 | $12.02 | $12.02 | 16,725 |
| 2025-04-03 | $12.23 | $12.23 | $12.13 | $12.16 | $12.16 | 4,632 |
| 2025-04-02 | $12.20 | $12.20 | $12.18 | $12.19 | $12.19 | 2,918 |
| 2025-04-01 | $12.12 | $12.21 | $12.12 | $12.20 | $12.20 | 1,272 |
| 2025-03-31 | $12.14 | $12.22 | $12.14 | $12.22 | $12.15 | 6,351 |
| 2025-03-28 | $12.20 | $12.20 | $12.13 | $12.13 | $12.06 | 2,388 |
| 2025-03-27 | $12.17 | $12.17 | $12.12 | $12.15 | $12.08 | 5,013 |
| 2025-03-26 | $12.19 | $12.19 | $12.15 | $12.18 | $12.11 | 2,219 |
| 2025-03-25 | $12.18 | $12.19 | $12.18 | $12.19 | $12.12 | 1,145 |
| 2025-03-24 | $12.18 | $12.19 | $12.16 | $12.16 | $12.09 | 3,894 |
| 2025-03-21 | $12.12 | $12.20 | $12.12 | $12.20 | $12.13 | 4,045 |
| 2025-03-20 | $12.15 | $12.16 | $12.12 | $12.13 | $12.13 | 4,015 |
| 2025-03-19 | $12.04 | $12.21 | $12.04 | $12.15 | $12.15 | 3,727 |
| 2025-03-18 | $12.16 | $12.16 | $12.03 | $12.03 | $12.03 | 6,567 |
| 2025-03-17 | $12.13 | $12.13 | $12.06 | $12.13 | $12.13 | 2,411 |
| 2025-03-14 | $12.07 | $12.19 | $12.06 | $12.13 | $12.13 | 11,338 |
| 2025-03-13 | $12.07 | $12.10 | $12.06 | $12.08 | $12.08 | 6,846 |
| 2025-03-12 | $12.01 | $12.07 | $11.94 | $12.07 | $12.07 | 5,895 |
| 2025-03-11 | $12.02 | $12.09 | $12.02 | $12.02 | $12.02 | 2,872 |
| 2025-03-10 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 877 |
| 2025-03-07 | $12.16 | $12.16 | $12.03 | $12.05 | $12.05 | 5,188 |
| 2025-03-06 | $12.12 | $12.12 | $12.04 | $12.05 | $12.05 | 4,770 |
| 2025-03-05 | $12.09 | $12.24 | $12.09 | $12.10 | $12.10 | 10,710 |
| 2025-03-04 | $12.10 | $12.13 | $12.06 | $12.10 | $12.10 | 5,846 |
| 2025-03-03 | $12.10 | $12.15 | $12.10 | $12.14 | $12.14 | 5,007 |
| 2025-02-28 | $12.05 | $12.16 | $12.05 | $12.11 | $12.11 | 4,549 |
| 2025-02-27 | $12.07 | $12.13 | $12.06 | $12.06 | $12.06 | 6,567 |
| 2025-02-26 | $12.04 | $12.15 | $12.02 | $12.07 | $12.07 | 9,287 |
| 2025-02-25 | $11.87 | $12.08 | $11.87 | $12.02 | $12.02 | 17,018 |
| 2025-02-24 | $12.14 | $12.14 | $11.75 | $11.77 | $11.77 | 23,231 |
| 2025-02-21 | $11.95 | $12.18 | $11.95 | $12.10 | $12.10 | 1,728 |
| 2025-02-20 | $12.16 | $12.16 | $12.02 | $12.07 | $12.07 | 896 |
| 2025-02-19 | $12.13 | $12.13 | $12.06 | $12.10 | $12.10 | 7,208 |
| 2025-02-18 | $12.08 | $12.14 | $12.07 | $12.14 | $12.14 | 3,731 |
| 2025-02-14 | $12.10 | $12.15 | $12.05 | $12.05 | $12.05 | 4,276 |
| 2025-02-13 | $12.08 | $12.10 | $12.01 | $12.07 | $12.07 | 9,173 |
| 2025-02-12 | $12.07 | $12.19 | $12.07 | $12.19 | $12.19 | 4,128 |
| 2025-02-11 | $12.16 | $12.20 | $12.15 | $12.20 | $12.20 | 1,480 |
| 2025-02-10 | $12.16 | $12.20 | $11.97 | $12.15 | $12.15 | 2,334 |
| 2025-02-07 | $12.06 | $12.16 | $12.06 | $12.16 | $12.16 | 2,611 |
| 2025-02-06 | $12.05 | $12.11 | $12.04 | $12.11 | $12.11 | 3,646 |
| 2025-02-05 | $12.07 | $12.08 | $11.97 | $12.03 | $12.03 | 8,633 |
| 2025-02-04 | $12.03 | $12.12 | $12.03 | $12.12 | $12.12 | 525 |
| 2025-02-03 | $11.98 | $12.11 | $11.98 | $12.04 | $12.04 | 5,015 |
| 2025-01-31 | $12.04 | $12.11 | $12.00 | $12.11 | $12.04 | 7,096 |
| 2025-01-30 | $12.05 | $12.05 | $12.03 | $12.04 | $11.97 | 1,128 |
| 2025-01-29 | $12.05 | $12.27 | $12.00 | $12.09 | $12.02 | 12,826 |
| 2025-01-28 | $11.98 | $12.08 | $11.91 | $12.00 | $11.93 | 6,222 |
| 2025-01-27 | $11.92 | $11.94 | $11.81 | $11.92 | $11.84 | 7,136 |
| 2025-01-24 | $11.94 | $11.94 | $11.73 | $11.84 | $11.77 | 8,505 |
| 2025-01-23 | $11.92 | $11.99 | $11.91 | $11.91 | $11.84 | 883 |
| 2025-01-22 | $12.00 | $12.00 | $11.91 | $11.93 | $11.86 | 2,778 |
| 2025-01-21 | $11.94 | $11.99 | $11.94 | $11.96 | $11.89 | 2,633 |
| 2025-01-17 | $11.96 | $11.99 | $11.87 | $11.90 | $11.83 | 3,870 |
| 2025-01-16 | $11.99 | $11.99 | $11.96 | $11.96 | $11.89 | 577 |
| 2025-01-15 | $11.87 | $11.99 | $11.79 | $11.97 | $11.89 | 3,339 |
| 2025-01-14 | $11.76 | $11.76 | $11.65 | $11.74 | $11.67 | 2,874 |
| 2025-01-13 | $11.78 | $11.78 | $11.68 | $11.73 | $11.66 | 1,909 |
| 2025-01-10 | $11.73 | $11.73 | $11.61 | $11.64 | $11.57 | 15,094 |
| 2025-01-08 | $11.82 | $11.87 | $11.78 | $11.78 | $11.71 | 1,530 |
| 2025-01-07 | $11.93 | $11.93 | $11.79 | $11.80 | $11.73 | 3,569 |
| 2025-01-06 | $11.85 | $11.94 | $11.80 | $11.85 | $11.78 | 3,130 |
| 2025-01-03 | $11.84 | $11.89 | $11.80 | $11.81 | $11.74 | 2,616 |
| 2025-01-02 | $11.86 | $11.95 | $11.63 | $11.84 | $11.77 | 15,411 |
| 2024-12-31 | $11.83 | $11.99 | $11.55 | $11.99 | $11.91 | 5,082 |
| 2024-12-30 | $11.81 | $11.97 | $11.81 | $11.97 | $11.83 | 3,349 |
| 2024-12-27 | $12.03 | $12.18 | $11.85 | $11.89 | $11.74 | 5,028 |
| 2024-12-26 | $12.03 | $12.20 | $12.03 | $12.07 | $11.92 | 2,827 |
| 2024-12-24 | $11.93 | $12.03 | $11.93 | $12.03 | $11.88 | 851 |
| 2024-12-23 | $11.99 | $12.20 | $11.94 | $12.00 | $11.85 | 8,499 |
| 2024-12-20 | $11.94 | $12.08 | $11.87 | $11.94 | $11.79 | 7,694 |
| 2024-12-19 | $11.97 | $12.05 | $11.97 | $12.05 | $11.90 | 297 |
| 2024-12-18 | $11.98 | $12.00 | $11.98 | $12.00 | $11.85 | 1,234 |
| 2024-12-17 | $12.11 | $12.11 | $11.97 | $11.98 | $11.83 | 3,310 |
| 2024-12-16 | $12.20 | $12.20 | $12.10 | $12.16 | $12.01 | 4,451 |
| 2024-12-13 | $12.11 | $12.20 | $12.01 | $12.15 | $12.00 | 11,592 |
| 2024-12-12 | $12.20 | $12.20 | $12.00 | $12.09 | $11.94 | 2,145 |
| 2024-12-11 | $12.18 | $12.24 | $12.08 | $12.19 | $12.04 | 2,830 |
| 2024-12-10 | $12.16 | $12.33 | $12.10 | $12.22 | $12.06 | 5,040 |
| 2024-12-09 | $12.11 | $12.33 | $12.11 | $12.28 | $12.13 | 5,665 |
| 2024-12-06 | $12.12 | $12.17 | $12.12 | $12.17 | $12.02 | 1,108 |
| 2024-12-05 | $12.13 | $12.18 | $12.04 | $12.04 | $11.89 | 4,623 |
| 2024-12-04 | $12.05 | $12.10 | $12.05 | $12.06 | $11.91 | 5,073 |
| 2024-12-03 | $12.17 | $12.17 | $12.04 | $12.11 | $11.96 | 2,315 |
| 2024-12-02 | $12.36 | $12.47 | $12.03 | $12.05 | $11.90 | 3,979 |
| 2024-11-29 | $12.38 | $12.42 | $12.27 | $12.42 | $12.42 | 2,759 |
| 2024-11-27 | $12.20 | $12.38 | $12.20 | $12.29 | $12.29 | 1,131 |
| 2024-11-26 | $12.19 | $12.21 | $11.98 | $12.21 | $12.21 | 4,496 |
| 2024-11-25 | $12.04 | $12.25 | $11.98 | $12.25 | $12.25 | 13,504 |
| 2024-11-22 | $11.95 | $11.98 | $11.93 | $11.98 | $11.98 | 13,672 |
| 2024-11-21 | $11.89 | $11.98 | $11.81 | $11.85 | $11.85 | 950 |
| 2024-11-20 | $11.86 | $11.98 | $11.83 | $11.83 | $11.83 | 3,450 |
| 2024-11-19 | $11.84 | $11.97 | $11.84 | $11.91 | $11.91 | 3,293 |
| 2024-11-18 | $11.82 | $11.98 | $11.82 | $11.86 | $11.86 | 1,335 |
| 2024-11-15 | $11.95 | $12.03 | $11.84 | $11.85 | $11.85 | 3,157 |
| 2024-11-14 | $11.95 | $12.02 | $11.94 | $11.94 | $11.94 | 1,102 |
| 2024-11-13 | $11.97 | $12.01 | $11.96 | $11.96 | $11.96 | 538 |
| 2024-11-12 | $12.02 | $12.03 | $12.02 | $12.03 | $12.03 | 1,375 |
| 2024-11-11 | $11.94 | $12.08 | $11.93 | $12.08 | $12.08 | 9,168 |
| 2024-11-08 | $12.00 | $12.01 | $11.98 | $12.00 | $12.00 | 3,344 |
| 2024-11-07 | $11.88 | $12.03 | $11.88 | $12.01 | $12.01 | 4,633 |
| 2024-11-06 | $11.94 | $12.04 | $11.85 | $11.88 | $11.88 | 3,273 |
| 2024-11-05 | $11.94 | $11.97 | $11.84 | $11.95 | $11.95 | 9,399 |
| 2024-11-04 | $12.09 | $12.09 | $11.87 | $12.00 | $12.00 | 14,663 |
| 2024-11-01 | $12.00 | $12.09 | $12.00 | $12.06 | $12.06 | 688 |
| 2024-10-31 | $12.03 | $12.11 | $12.02 | $12.11 | $12.04 | 3,044 |
| 2024-10-30 | $12.05 | $12.05 | $12.01 | $12.02 | $11.95 | 4,818 |
| 2024-10-29 | $12.05 | $12.22 | $12.00 | $12.10 | $12.03 | 2,769 |
| 2024-10-28 | $12.15 | $12.15 | $12.05 | $12.06 | $11.98 | 2,779 |
| 2024-10-25 | $12.07 | $12.24 | $12.07 | $12.24 | $12.16 | 653 |
| 2024-10-24 | $12.21 | $12.21 | $11.98 | $12.13 | $12.06 | 6,057 |
| 2024-10-23 | $12.05 | $12.24 | $12.04 | $12.06 | $11.99 | 11,975 |
| 2024-10-22 | $12.08 | $12.23 | $12.07 | $12.08 | $12.01 | 7,438 |
| 2024-10-21 | $12.17 | $12.17 | $12.07 | $12.15 | $12.07 | 12,950 |
| 2024-10-18 | $12.16 | $12.23 | $12.06 | $12.06 | $11.99 | 12,641 |
| 2024-10-17 | $12.27 | $12.33 | $12.14 | $12.14 | $12.07 | 3,211 |
| 2024-10-16 | $12.24 | $12.37 | $12.18 | $12.24 | $12.16 | 13,114 |
| 2024-10-15 | $12.21 | $12.23 | $12.18 | $12.21 | $12.13 | 183,623 |
| 2024-10-14 | $12.27 | $12.39 | $12.12 | $12.18 | $12.10 | 178,411 |
| 2024-10-11 | $12.39 | $12.40 | $12.23 | $12.33 | $12.33 | 16,085 |
| 2024-10-10 | $12.40 | $12.40 | $12.12 | $12.29 | $12.29 | 7,098 |
| 2024-10-09 | $12.35 | $12.49 | $12.35 | $12.41 | $12.41 | 1,954 |
| 2024-10-08 | $12.42 | $12.42 | $12.31 | $12.31 | $12.31 | 9,492 |
| 2024-10-07 | $12.55 | $12.55 | $12.35 | $12.45 | $12.45 | 7,295 |
| 2024-10-04 | $12.48 | $12.48 | $12.33 | $12.38 | $12.38 | 5,952 |
| 2024-10-03 | $12.39 | $12.52 | $12.38 | $12.45 | $12.45 | 10,919 |
| 2024-10-02 | $12.45 | $12.45 | $12.36 | $12.39 | $12.39 | 2,099 |
| 2024-10-01 | $12.38 | $12.72 | $12.36 | $12.45 | $12.45 | 6,207 |
| 2024-09-30 | $12.52 | $12.54 | $12.42 | $12.49 | $12.42 | 5,007 |
| 2024-09-27 | $12.52 | $12.59 | $12.40 | $12.57 | $12.50 | 8,514 |
| 2024-09-26 | $12.55 | $12.55 | $12.42 | $12.42 | $12.35 | 13,155 |
| 2024-09-25 | $12.44 | $12.61 | $12.44 | $12.57 | $12.50 | 2,892 |
| 2024-09-24 | $12.63 | $12.63 | $12.47 | $12.47 | $12.40 | 4,441 |
| 2024-09-23 | $12.49 | $12.62 | $12.44 | $12.48 | $12.41 | 10,883 |
| 2024-09-20 | $12.44 | $12.49 | $12.44 | $12.44 | $12.37 | 3,092 |
| 2024-09-19 | $12.53 | $12.59 | $12.52 | $12.52 | $12.52 | 6,669 |
| 2024-09-18 | $12.48 | $12.60 | $12.48 | $12.55 | $12.55 | 3,201 |
| 2024-09-17 | $12.53 | $12.53 | $12.40 | $12.49 | $12.49 | 18,360 |
| 2024-09-16 | $12.43 | $12.47 | $12.33 | $12.47 | $12.47 | 4,095 |
| 2024-09-13 | $12.40 | $12.53 | $12.38 | $12.38 | $12.38 | 6,655 |
| 2024-09-12 | $12.40 | $12.40 | $12.33 | $12.36 | $12.36 | 6,155 |
| 2024-09-11 | $12.39 | $12.40 | $12.32 | $12.40 | $12.40 | 7,806 |
| 2024-09-10 | $12.39 | $12.40 | $12.37 | $12.39 | $12.39 | 3,972 |
| 2024-09-09 | $12.37 | $12.40 | $12.28 | $12.39 | $12.39 | 17,592 |
| 2024-09-06 | $12.26 | $12.36 | $12.24 | $12.36 | $12.36 | 21,458 |
| 2024-09-05 | $12.32 | $12.37 | $12.25 | $12.25 | $12.25 | 4,198 |
| 2024-09-04 | $12.25 | $12.34 | $12.23 | $12.29 | $12.29 | 9,209 |
| 2024-09-03 | $12.17 | $12.34 | $12.17 | $12.25 | $12.25 | 6,608 |
| 2024-08-30 | $12.43 | $12.48 | $12.28 | $12.32 | $12.25 | 7,346 |
| 2024-08-29 | $12.37 | $12.44 | $12.35 | $12.35 | $12.27 | 6,839 |
| 2024-08-28 | $12.39 | $12.49 | $12.39 | $12.41 | $12.33 | 1,671 |
| 2024-08-27 | $12.36 | $12.49 | $12.36 | $12.40 | $12.32 | 7,283 |
| 2024-08-26 | $12.46 | $12.50 | $12.32 | $12.40 | $12.33 | 9,388 |
| 2024-08-23 | $12.36 | $12.55 | $12.36 | $12.46 | $12.39 | 3,011 |
| 2024-08-22 | $12.30 | $12.36 | $12.30 | $12.31 | $12.24 | 7,266 |
| 2024-08-21 | $12.40 | $12.42 | $12.20 | $12.30 | $12.23 | 10,570 |
| 2024-08-20 | $12.55 | $12.57 | $12.40 | $12.42 | $12.34 | 7,552 |
| 2024-08-19 | $12.50 | $12.50 | $12.40 | $12.45 | $12.37 | 9,717 |
| 2024-08-16 | $12.45 | $12.45 | $12.38 | $12.41 | $12.33 | 2,236 |
| 2024-08-15 | $12.41 | $12.44 | $12.36 | $12.43 | $12.36 | 26,842 |
| 2024-08-14 | $12.39 | $12.49 | $12.35 | $12.40 | $12.32 | 11,308 |
| 2024-08-13 | $12.47 | $12.49 | $12.30 | $12.30 | $12.23 | 7,125 |
| 2024-08-12 | $12.37 | $12.47 | $12.37 | $12.38 | $12.30 | 3,042 |
| 2024-08-09 | $12.24 | $12.40 | $12.24 | $12.32 | $12.25 | 4,286 |
| 2024-08-08 | $12.24 | $12.42 | $12.24 | $12.26 | $12.19 | 2,889 |
| 2024-08-07 | $12.48 | $12.48 | $12.21 | $12.31 | $12.23 | 6,115 |
| 2024-08-06 | $12.23 | $12.48 | $12.15 | $12.25 | $12.18 | 13,355 |
| 2024-08-05 | $12.32 | $12.44 | $12.18 | $12.29 | $12.22 | 9,875 |
| 2024-08-02 | $12.30 | $12.51 | $12.24 | $12.29 | $12.21 | 15,196 |
| 2024-08-01 | $12.14 | $12.26 | $12.13 | $12.26 | $12.19 | 7,879 |
| 2024-07-31 | $12.16 | $12.26 | $12.13 | $12.20 | $12.04 | 14,896 |
| 2024-07-30 | $12.13 | $12.16 | $12.13 | $12.16 | $12.01 | 4,805 |
| 2024-07-29 | $12.10 | $12.16 | $12.07 | $12.13 | $11.97 | 15,442 |
| 2024-07-26 | $12.03 | $12.17 | $12.02 | $12.14 | $11.99 | 8,554 |
| 2024-07-25 | $12.03 | $12.03 | $12.02 | $12.03 | $11.88 | 4,856 |
| 2024-07-24 | $12.03 | $12.03 | $12.00 | $12.03 | $11.88 | 11,296 |
| 2024-07-23 | $12.03 | $12.03 | $12.01 | $12.03 | $11.88 | 3,585 |
| 2024-07-22 | $12.00 | $12.03 | $12.00 | $12.01 | $11.86 | 4,398 |
| 2024-07-19 | $12.01 | $12.01 | $12.01 | $12.01 | $11.86 | 815 |
| 2024-07-18 | $12.05 | $12.05 | $12.00 | $12.03 | $11.88 | 8,104 |
| 2024-07-17 | $12.20 | $12.25 | $12.12 | $12.12 | $11.97 | 1,640 |
| 2024-07-16 | $12.20 | $12.24 | $12.13 | $12.14 | $11.99 | 2,816 |
| 2024-07-15 | $12.16 | $12.20 | $12.15 | $12.20 | $12.04 | 6,001 |
| 2024-07-12 | $12.01 | $12.15 | $12.01 | $12.15 | $12.00 | 1,486 |
| 2024-07-11 | $11.99 | $12.15 | $11.99 | $12.00 | $11.85 | 3,540 |
| 2024-07-10 | $12.05 | $12.05 | $11.81 | $11.81 | $11.66 | 4,748 |
| 2024-07-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.90 | 76 |
| 2024-07-08 | $12.14 | $12.18 | $11.95 | $12.05 | $11.90 | 3,827 |
| 2024-07-05 | $11.94 | $12.14 | $11.94 | $12.14 | $12.14 | 4,750 |
| 2024-07-03 | $11.88 | $11.89 | $11.85 | $11.89 | $11.89 | 1,008 |
| 2024-07-02 | $11.90 | $11.90 | $11.81 | $11.81 | $11.81 | 2,675 |
| 2024-07-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 205 |
| 2024-06-28 | $11.95 | $11.95 | $11.81 | $11.93 | $11.85 | 3,597 |
| 2024-06-27 | $11.78 | $11.93 | $11.78 | $11.93 | $11.85 | 870 |
| 2024-06-26 | $11.94 | $11.94 | $11.81 | $11.92 | $11.84 | 1,329 |
| 2024-06-25 | $11.92 | $11.98 | $11.86 | $11.89 | $11.81 | 3,965 |
| 2024-06-24 | $11.93 | $11.96 | $11.76 | $11.91 | $11.83 | 11,956 |
| 2024-06-21 | $12.01 | $12.01 | $11.96 | $11.99 | $11.91 | 1,772 |
| 2024-06-20 | $11.99 | $11.99 | $11.95 | $11.95 | $11.87 | 1,027 |
| 2024-06-18 | $12.12 | $12.12 | $11.91 | $12.02 | $12.02 | 2,942 |
| 2024-06-17 | $12.07 | $12.10 | $12.01 | $12.06 | $12.06 | 3,326 |
| 2024-06-14 | $11.96 | $12.10 | $11.90 | $12.04 | $12.04 | 2,225 |
| 2024-06-13 | $12.11 | $12.11 | $11.90 | $11.90 | $11.90 | 2,719 |
| 2024-06-12 | $11.93 | $12.23 | $11.76 | $11.98 | $11.98 | 14,657 |
| 2024-06-11 | $11.81 | $11.93 | $11.81 | $11.90 | $11.90 | 8,516 |
| 2024-06-10 | $11.91 | $11.94 | $11.86 | $11.90 | $11.90 | 1,889 |
| 2024-06-07 | $11.78 | $11.94 | $11.78 | $11.85 | $11.85 | 1,225 |
| 2024-06-06 | $11.73 | $11.89 | $11.73 | $11.83 | $11.83 | 7,399 |
| 2024-06-05 | $11.62 | $11.78 | $11.62 | $11.78 | $11.78 | 10,878 |
| 2024-06-04 | $11.65 | $11.71 | $11.59 | $11.62 | $11.62 | 15,489 |
| 2024-06-03 | $11.63 | $11.72 | $11.55 | $11.56 | $11.56 | 10,795 |
| 2024-05-31 | $11.67 | $11.76 | $11.67 | $11.75 | $11.67 | 5,365 |
| 2024-05-30 | $11.65 | $11.77 | $11.54 | $11.55 | $11.47 | 9,632 |
| 2024-05-29 | $11.65 | $11.65 | $11.60 | $11.60 | $11.52 | 9,270 |
| 2024-05-28 | $11.84 | $11.94 | $11.66 | $11.70 | $11.62 | 4,014 |
| 2024-05-24 | $11.94 | $11.96 | $11.83 | $11.83 | $11.83 | 6,125 |
| 2024-05-23 | $11.75 | $11.97 | $11.75 | $11.93 | $11.93 | 3,052 |
| 2024-05-22 | $11.93 | $12.04 | $11.93 | $12.03 | $12.03 | 2,270 |
| 2024-05-21 | $11.94 | $12.05 | $11.94 | $11.99 | $11.99 | 1,079 |
| 2024-05-20 | $12.07 | $12.07 | $11.97 | $11.98 | $11.98 | 1,778 |
| 2024-05-17 | $11.98 | $12.19 | $11.98 | $12.11 | $12.11 | 7,873 |
| 2024-05-16 | $12.05 | $12.05 | $11.99 | $12.01 | $12.01 | 1,669 |
| 2024-05-15 | $12.16 | $12.16 | $11.96 | $11.99 | $11.99 | 6,862 |
| 2024-05-14 | $12.10 | $12.10 | $12.03 | $12.05 | $12.05 | 1,576 |
| 2024-05-13 | $12.15 | $12.20 | $11.95 | $12.05 | $12.05 | 2,566 |
| 2024-05-10 | $11.96 | $12.02 | $11.96 | $11.99 | $11.99 | 3,605 |
| 2024-05-09 | $11.87 | $11.97 | $11.77 | $11.97 | $11.97 | 3,451 |
| 2024-05-08 | $11.95 | $11.95 | $11.94 | $11.95 | $11.95 | 1,051 |
| 2024-05-07 | $12.00 | $12.00 | $11.93 | $11.98 | $11.98 | 2,948 |
| 2024-05-06 | $11.98 | $12.09 | $11.92 | $12.06 | $12.06 | 2,716 |
| 2024-05-03 | $11.86 | $11.91 | $11.86 | $11.90 | $11.90 | 2,279 |
| 2024-05-02 | $11.87 | $11.92 | $11.76 | $11.91 | $11.91 | 3,686 |
| 2024-05-01 | $11.69 | $11.90 | $11.69 | $11.86 | $11.86 | 6,299 |
| 2024-04-30 | $11.73 | $11.81 | $11.73 | $11.81 | $11.73 | 5,666 |
| 2024-04-29 | $11.82 | $11.89 | $11.71 | $11.83 | $11.75 | 5,343 |
| 2024-04-26 | $11.69 | $11.80 | $11.69 | $11.78 | $11.70 | 4,814 |
| 2024-04-25 | $11.65 | $11.75 | $11.62 | $11.75 | $11.67 | 1,487 |
| 2024-04-24 | $11.72 | $11.85 | $11.66 | $11.66 | $11.58 | 2,758 |
| 2024-04-23 | $11.85 | $11.85 | $11.72 | $11.78 | $11.70 | 5,284 |
| 2024-04-22 | $11.69 | $11.73 | $11.63 | $11.69 | $11.61 | 6,169 |
| 2024-04-19 | $11.57 | $11.65 | $11.57 | $11.65 | $11.56 | 1,876 |
| 2024-04-18 | $11.68 | $11.70 | $11.68 | $11.69 | $11.61 | 3,467 |
| 2024-04-17 | $11.56 | $11.70 | $11.56 | $11.69 | $11.61 | 3,545 |
| 2024-04-16 | $11.61 | $11.63 | $11.48 | $11.62 | $11.54 | 2,657 |
| 2024-04-15 | $11.71 | $11.71 | $11.60 | $11.62 | $11.54 | 5,729 |
| 2024-04-12 | $11.86 | $11.86 | $11.70 | $11.72 | $11.72 | 10,315 |
| 2024-04-11 | $12.02 | $12.02 | $11.74 | $11.77 | $11.77 | 16,571 |
| 2024-04-10 | $11.93 | $12.10 | $11.89 | $12.02 | $12.02 | 10,429 |
| 2024-04-09 | $12.06 | $12.16 | $12.02 | $12.02 | $12.02 | 5,966 |
| 2024-04-08 | $11.99 | $12.05 | $11.89 | $12.00 | $12.00 | 22,552 |
| 2024-04-05 | $12.00 | $12.16 | $12.00 | $12.01 | $12.01 | 7,435 |
| 2024-04-04 | $12.05 | $12.05 | $11.98 | $12.04 | $12.04 | 6,892 |
| 2024-04-03 | $11.96 | $12.07 | $11.92 | $12.04 | $12.04 | 10,409 |
| 2024-04-02 | $12.08 | $12.09 | $12.00 | $12.01 | $12.01 | 24,175 |
| 2024-04-01 | $12.10 | $12.14 | $11.99 | $12.12 | $12.12 | 7,009 |
| 2024-03-28 | $12.05 | $12.18 | $12.05 | $12.18 | $12.09 | 2,323 |
| 2024-03-27 | $11.97 | $12.10 | $11.92 | $12.10 | $12.02 | 6,107 |
| 2024-03-26 | $11.99 | $11.99 | $11.89 | $11.98 | $11.90 | 4,035 |
| 2024-03-25 | $11.86 | $12.02 | $11.86 | $11.93 | $11.85 | 8,495 |
| 2024-03-22 | $11.83 | $11.88 | $11.82 | $11.86 | $11.78 | 1,993 |
| 2024-03-21 | $12.02 | $12.02 | $11.72 | $11.82 | $11.74 | 42,574 |
| 2024-03-20 | $11.98 | $12.12 | $11.91 | $12.12 | $12.04 | 4,908 |
| 2024-03-19 | $11.92 | $12.00 | $11.92 | $11.98 | $11.90 | 1,189 |
| 2024-03-18 | $11.96 | $11.98 | $11.93 | $11.96 | $11.88 | 3,307 |
| 2024-03-15 | $12.00 | $12.00 | $11.90 | $11.97 | $11.89 | 1,894 |
| 2024-03-14 | $12.00 | $12.09 | $12.00 | $12.00 | $11.92 | 4,022 |
| 2024-03-13 | $11.92 | $11.99 | $11.92 | $11.99 | $11.91 | 2,531 |
| 2024-03-12 | $11.90 | $11.93 | $11.81 | $11.93 | $11.85 | 8,020 |
| 2024-03-11 | $11.95 | $11.95 | $11.85 | $11.92 | $11.84 | 3,571 |
| 2024-03-08 | $11.89 | $11.98 | $11.89 | $11.92 | $11.84 | 16,046 |
| 2024-03-07 | $11.95 | $11.99 | $11.82 | $11.84 | $11.76 | 21,430 |
| 2024-03-06 | $11.66 | $11.91 | $11.66 | $11.87 | $11.79 | 14,442 |
| 2024-03-05 | $11.65 | $11.72 | $11.59 | $11.64 | $11.56 | 15,704 |
| 2024-03-04 | $11.61 | $11.75 | $11.58 | $11.62 | $11.54 | 6,942 |
| 2024-03-01 | $11.99 | $11.99 | $11.55 | $11.60 | $11.52 | 37,402 |
| 2024-02-29 | $11.88 | $12.15 | $11.82 | $12.01 | $11.84 | 14,530 |
| 2024-02-28 | $11.78 | $11.90 | $11.78 | $11.89 | $11.73 | 8,209 |
| 2024-02-27 | $11.76 | $11.89 | $11.76 | $11.84 | $11.68 | 12,945 |
| 2024-02-26 | $11.76 | $11.92 | $11.76 | $11.77 | $11.61 | 9,514 |
| 2024-02-23 | $11.60 | $11.82 | $11.60 | $11.70 | $11.54 | 26,519 |
| 2024-02-22 | $11.76 | $11.79 | $11.52 | $11.59 | $11.43 | 176,146 |
| 2024-02-21 | $11.74 | $11.82 | $11.69 | $11.80 | $11.64 | 10,440 |
| 2024-02-20 | $11.80 | $11.80 | $11.74 | $11.75 | $11.59 | 2,473 |
| 2024-02-16 | $11.79 | $11.80 | $11.75 | $11.79 | $11.63 | 8,529 |
| 2024-02-15 | $11.80 | $11.80 | $11.70 | $11.80 | $11.64 | 8,933 |
| 2024-02-14 | $11.72 | $11.80 | $11.66 | $11.76 | $11.60 | 9,702 |
| 2024-02-13 | $11.95 | $11.95 | $11.82 | $11.82 | $11.66 | 6,630 |
| 2024-02-12 | $11.91 | $11.93 | $11.91 | $11.91 | $11.75 | 4,494 |
| 2024-02-09 | $11.90 | $11.94 | $11.90 | $11.93 | $11.77 | 3,594 |
| 2024-02-08 | $11.93 | $11.97 | $11.92 | $11.95 | $11.79 | 3,685 |
| 2024-02-07 | $11.96 | $12.00 | $11.90 | $11.94 | $11.78 | 11,598 |
| 2024-02-06 | $11.90 | $12.10 | $11.90 | $12.00 | $11.83 | 4,566 |
| 2024-02-05 | $11.98 | $12.00 | $11.90 | $11.90 | $11.74 | 3,387 |
| 2024-02-02 | $12.04 | $12.05 | $12.04 | $12.05 | $11.88 | 372 |
| 2024-02-01 | $12.00 | $12.06 | $11.88 | $12.01 | $11.84 | 5,237 |
| 2024-01-31 | $11.97 | $12.08 | $11.95 | $12.01 | $11.76 | 14,798 |
| 2024-01-30 | $11.92 | $11.92 | $11.91 | $11.92 | $11.68 | 9,067 |
| 2024-01-29 | $11.92 | $11.92 | $11.88 | $11.92 | $11.68 | 3,453 |
| 2024-01-26 | $11.88 | $11.91 | $11.87 | $11.87 | $11.63 | 1,848 |
| 2024-01-25 | $11.86 | $11.91 | $11.86 | $11.89 | $11.65 | 2,662 |
| 2024-01-24 | $11.87 | $11.94 | $11.87 | $11.92 | $11.68 | 2,188 |
| 2024-01-23 | $11.92 | $11.97 | $11.92 | $11.93 | $11.68 | 1,556 |
| 2024-01-22 | $11.85 | $11.93 | $11.85 | $11.93 | $11.69 | 6,658 |
| 2024-01-19 | $11.92 | $11.92 | $11.84 | $11.87 | $11.63 | 2,926 |
| 2024-01-18 | $11.90 | $11.99 | $11.86 | $11.99 | $11.74 | 1,511 |
| 2024-01-17 | $11.86 | $11.90 | $11.86 | $11.89 | $11.64 | 4,089 |
| 2024-01-16 | $11.95 | $11.95 | $11.86 | $11.90 | $11.66 | 1,932 |
| 2024-01-12 | $12.09 | $12.09 | $11.89 | $11.98 | $11.98 | 3,672 |
| 2024-01-11 | $11.96 | $11.96 | $11.86 | $11.89 | $11.89 | 10,503 |
| 2024-01-10 | $11.94 | $11.94 | $11.88 | $11.88 | $11.88 | 1,808 |
| 2024-01-09 | $11.89 | $11.97 | $11.82 | $11.88 | $11.88 | 2,420 |
| 2024-01-08 | $11.90 | $11.94 | $11.82 | $11.94 | $11.94 | 1,221 |
| 2024-01-05 | $11.81 | $11.87 | $11.80 | $11.87 | $11.87 | 1,876 |
| 2024-01-04 | $12.00 | $12.00 | $11.88 | $11.88 | $11.88 | 7,552 |
| 2024-01-03 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 583 |
| 2024-01-02 | $11.98 | $12.02 | $11.98 | $12.02 | $12.02 | 1,427 |
| 2023-12-29 | $12.13 | $12.13 | $12.00 | $12.12 | $12.12 | 4,438 |
| 2023-12-28 | $12.17 | $12.17 | $12.03 | $12.13 | $12.13 | 2,759 |
| 2023-12-27 | $12.00 | $12.17 | $12.00 | $12.15 | $12.15 | 6,139 |
| 2023-12-26 | $11.89 | $12.00 | $11.89 | $12.00 | $12.00 | 2,222 |
| 2023-12-22 | $11.95 | $12.00 | $11.88 | $11.88 | $11.88 | 2,615 |
| 2023-12-21 | $11.99 | $12.00 | $11.90 | $12.00 | $12.00 | 2,949 |
| 2023-12-20 | $11.90 | $11.95 | $11.80 | $11.95 | $11.95 | 4,081 |
| 2023-12-19 | $11.88 | $11.95 | $11.77 | $11.84 | $11.84 | 4,270 |
| 2023-12-18 | $11.65 | $11.89 | $11.65 | $11.89 | $11.89 | 9,514 |
| 2023-12-15 | $11.65 | $11.65 | $11.51 | $11.65 | $11.65 | 4,619 |
| 2023-12-14 | $11.66 | $11.66 | $11.47 | $11.56 | $11.56 | 2,837 |
| 2023-12-13 | $11.56 | $11.76 | $11.49 | $11.74 | $11.74 | 3,588 |
| 2023-12-12 | $11.46 | $11.65 | $11.46 | $11.65 | $11.65 | 547 |
| 2023-12-11 | $11.68 | $11.74 | $11.60 | $11.65 | $11.65 | 2,292 |
| 2023-12-08 | $11.77 | $11.79 | $11.61 | $11.76 | $11.76 | 2,722 |
| 2023-12-07 | $11.55 | $11.83 | $11.51 | $11.83 | $11.83 | 9,267 |
| 2023-12-06 | $11.59 | $11.59 | $11.43 | $11.59 | $11.59 | 5,835 |
| 2023-12-05 | $11.29 | $11.59 | $11.29 | $11.58 | $11.58 | 7,668 |
| 2023-12-04 | $11.37 | $11.37 | $11.19 | $11.20 | $11.20 | 16,740 |
| 2023-12-01 | $11.13 | $11.40 | $11.13 | $11.23 | $11.23 | 6,862 |
| 2023-11-30 | $11.43 | $11.43 | $11.25 | $11.27 | $11.19 | 2,170 |
| 2023-11-29 | $11.24 | $11.43 | $11.24 | $11.34 | $11.25 | 7,396 |
| 2023-11-28 | $11.34 | $11.36 | $11.16 | $11.16 | $11.08 | 8,242 |
| 2023-11-27 | $11.35 | $11.41 | $11.22 | $11.32 | $11.24 | 5,453 |
| 2023-11-24 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-11-22 | $11.27 | $11.36 | $11.27 | $11.36 | $11.36 | 882 |
| 2023-11-21 | $11.30 | $11.35 | $11.30 | $11.35 | $11.35 | 1,399 |
| 2023-11-20 | $11.20 | $11.25 | $11.20 | $11.21 | $11.21 | 1,928 |
| 2023-11-17 | $11.25 | $11.26 | $11.25 | $11.25 | $11.25 | 1,921 |
| 2023-11-16 | $11.28 | $11.28 | $11.23 | $11.23 | $11.23 | 931 |
| 2023-11-15 | $11.33 | $11.33 | $11.27 | $11.31 | $11.31 | 1,657 |
| 2023-11-14 | $11.14 | $11.33 | $11.13 | $11.31 | $11.31 | 4,378 |
| 2023-11-13 | $11.28 | $11.28 | $10.91 | $11.06 | $11.06 | 10,981 |
| 2023-11-10 | $11.33 | $11.34 | $11.33 | $11.33 | $11.33 | 441 |
| 2023-11-09 | $11.27 | $11.37 | $11.26 | $11.37 | $11.37 | 1,850 |
| 2023-11-08 | $11.30 | $11.33 | $11.09 | $11.33 | $11.33 | 2,119 |
| 2023-11-07 | $11.00 | $11.40 | $11.00 | $11.40 | $11.40 | 690 |
| 2023-11-06 | $10.89 | $11.09 | $10.86 | $11.09 | $11.09 | 3,283 |
| 2023-11-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 400 |
| 2023-11-02 | $11.03 | $11.09 | $10.87 | $11.07 | $11.07 | 4,630 |
| 2023-11-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 292 |
| 2023-10-31 | $11.07 | $11.07 | $10.88 | $10.88 | $10.81 | 7,418 |
| 2023-10-30 | $10.89 | $10.98 | $10.85 | $10.89 | $10.82 | 6,881 |
| 2023-10-27 | $10.98 | $10.98 | $10.87 | $10.88 | $10.81 | 1,420 |
| 2023-10-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.92 | 356 |
| 2023-10-25 | $10.99 | $10.99 | $10.99 | $10.99 | $10.92 | 434 |
| 2023-10-24 | $10.88 | $11.13 | $10.88 | $11.10 | $11.03 | 12,508 |
| 2023-10-23 | $10.86 | $10.90 | $10.85 | $10.85 | $10.78 | 2,938 |
| 2023-10-20 | $10.94 | $10.94 | $10.94 | $10.94 | $10.87 | 135 |
| 2023-10-19 | $10.90 | $10.90 | $10.85 | $10.86 | $10.79 | 5,248 |
| 2023-10-18 | $10.91 | $10.99 | $10.91 | $10.99 | $10.92 | 952 |
| 2023-10-17 | $11.05 | $11.19 | $10.92 | $10.98 | $10.91 | 3,976 |
| 2023-10-16 | $11.11 | $11.20 | $10.93 | $11.14 | $11.07 | 2,565 |
| 2023-10-13 | $11.10 | $11.11 | $10.97 | $10.99 | $10.99 | 2,114 |
| 2023-10-12 | $11.12 | $11.23 | $11.12 | $11.21 | $11.21 | 1,006 |
| 2023-10-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 32 |
| 2023-10-10 | $11.06 | $11.08 | $11.06 | $11.08 | $11.08 | 1,391 |
| 2023-10-09 | $10.98 | $11.06 | $10.92 | $11.06 | $11.06 | 2,471 |
| 2023-10-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 11 |
| 2023-10-05 | $10.91 | $11.05 | $10.88 | $11.05 | $11.05 | 1,206 |
| 2023-10-04 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 192 |
| 2023-10-03 | $10.77 | $10.87 | $10.71 | $10.85 | $10.85 | 2,721 |
| 2023-10-02 | $11.03 | $11.03 | $11.00 | $11.03 | $11.03 | 5,775 |
| 2023-09-29 | $11.12 | $11.16 | $11.12 | $11.16 | $11.10 | 903 |
| 2023-09-28 | $11.09 | $11.18 | $11.06 | $11.18 | $11.11 | 836 |
| 2023-09-27 | $11.11 | $11.24 | $11.05 | $11.10 | $11.03 | 3,977 |
| 2023-09-26 | $11.21 | $11.24 | $11.15 | $11.16 | $11.09 | 6,080 |
| 2023-09-25 | $11.20 | $11.30 | $11.20 | $11.30 | $11.23 | 2,776 |
| 2023-09-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.13 | 512 |
| 2023-09-21 | $11.17 | $11.20 | $11.17 | $11.17 | $11.10 | 3,051 |
| 2023-09-20 | $11.18 | $11.18 | $11.18 | $11.18 | $11.11 | 102 |
| 2023-09-19 | $11.22 | $11.25 | $11.20 | $11.20 | $11.13 | 2,399 |
| 2023-09-18 | $11.19 | $11.26 | $11.19 | $11.25 | $11.18 | 1,476 |
| 2023-09-15 | $11.32 | $11.32 | $11.18 | $11.27 | $11.20 | 897 |
| 2023-09-14 | $11.17 | $11.17 | $11.17 | $11.17 | $11.10 | 618 |
| 2023-09-13 | $11.31 | $11.35 | $11.31 | $11.33 | $11.26 | 711 |
| 2023-09-12 | $11.29 | $11.30 | $11.23 | $11.23 | $11.16 | 1,236 |
| 2023-09-11 | $11.24 | $11.30 | $11.17 | $11.20 | $11.13 | 8,197 |
| 2023-09-08 | $11.19 | $11.19 | $11.19 | $11.19 | $11.12 | 314 |
| 2023-09-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.15 | 767 |
| 2023-09-06 | $11.23 | $11.28 | $11.18 | $11.18 | $11.11 | 2,768 |
| 2023-09-05 | $11.28 | $11.29 | $11.23 | $11.23 | $11.16 | 6,425 |
| 2023-09-01 | $11.25 | $11.43 | $11.22 | $11.35 | $11.28 | 3,118 |
| 2023-08-31 | $11.34 | $11.44 | $11.34 | $11.35 | $11.22 | 900 |
| 2023-08-30 | $11.29 | $11.36 | $11.24 | $11.36 | $11.23 | 10,849 |
| 2023-08-29 | $11.28 | $11.30 | $11.25 | $11.26 | $11.13 | 2,428 |
| 2023-08-28 | $11.30 | $11.31 | $11.27 | $11.29 | $11.16 | 2,791 |
| 2023-08-25 | $11.35 | $11.35 | $11.35 | $11.35 | $11.22 | 171 |
| 2023-08-24 | $11.31 | $11.35 | $11.31 | $11.35 | $11.22 | 4,225 |
| 2023-08-23 | $11.40 | $11.40 | $11.34 | $11.34 | $11.21 | 2,907 |
| 2023-08-22 | $11.43 | $11.44 | $11.40 | $11.41 | $11.28 | 3,119 |
| 2023-08-21 | $11.34 | $11.44 | $11.34 | $11.44 | $11.31 | 1,348 |
| 2023-08-18 | $11.36 | $11.45 | $11.32 | $11.32 | $11.19 | 5,967 |
| 2023-08-17 | $11.37 | $11.37 | $11.37 | $11.37 | $11.24 | 1,788 |
| 2023-08-16 | $11.41 | $11.41 | $11.39 | $11.39 | $11.26 | 1,074 |
| 2023-08-15 | $11.44 | $11.44 | $11.38 | $11.40 | $11.26 | 1,209 |
| 2023-08-14 | $11.35 | $11.45 | $11.26 | $11.42 | $11.29 | 3,034 |
| 2023-08-11 | $11.43 | $11.43 | $11.35 | $11.37 | $11.24 | 596 |
| 2023-08-10 | $11.28 | $11.36 | $11.28 | $11.28 | $11.15 | 315 |
| 2023-08-09 | $11.34 | $11.34 | $11.34 | $11.34 | $11.21 | 441 |
| 2023-08-08 | $11.30 | $11.36 | $11.26 | $11.26 | $11.13 | 2,569 |
| 2023-08-07 | $11.25 | $11.27 | $11.25 | $11.26 | $11.13 | 1,058 |
| 2023-08-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.18 | 2,778 |
| 2023-08-03 | $11.39 | $11.40 | $11.33 | $11.33 | $11.20 | 1,287 |
| 2023-08-02 | $11.41 | $11.45 | $11.30 | $11.35 | $11.22 | 3,712 |
| 2023-08-01 | $11.49 | $11.49 | $11.40 | $11.41 | $11.28 | 10,095 |
| 2023-07-31 | $11.27 | $11.78 | $11.27 | $11.48 | $11.29 | 13,892 |
| 2023-07-28 | $11.12 | $11.23 | $11.07 | $11.21 | $11.03 | 7,136 |
| 2023-07-27 | $11.13 | $11.13 | $11.06 | $11.06 | $10.88 | 888 |
| 2023-07-26 | $11.10 | $11.22 | $11.08 | $11.10 | $10.92 | 3,502 |
| 2023-07-25 | $11.13 | $11.19 | $11.08 | $11.09 | $10.91 | 5,066 |
| 2023-07-24 | $11.24 | $11.24 | $11.06 | $11.11 | $10.93 | 87,955 |
| 2023-07-21 | $11.24 | $11.24 | $11.18 | $11.18 | $11.18 | 1,126 |
| 2023-07-20 | $11.26 | $11.26 | $11.22 | $11.22 | $11.22 | 1,244 |
| 2023-07-19 | $11.28 | $11.35 | $11.16 | $11.22 | $11.22 | 4,316 |
| 2023-07-18 | $11.26 | $11.37 | $11.26 | $11.34 | $11.34 | 751 |
| 2023-07-17 | $11.21 | $11.37 | $11.17 | $11.27 | $11.27 | 11,313 |
| 2023-07-14 | $11.15 | $11.19 | $11.15 | $11.19 | $11.19 | 1,809 |
| 2023-07-13 | $11.26 | $11.36 | $11.22 | $11.22 | $11.22 | 2,547 |
| 2023-07-12 | $11.20 | $11.32 | $11.20 | $11.23 | $11.23 | 9,507 |
| 2023-07-11 | $11.12 | $11.18 | $11.09 | $11.16 | $11.16 | 3,579 |
| 2023-07-10 | $11.18 | $11.19 | $11.07 | $11.17 | $11.17 | 1,335 |
| 2023-07-07 | $11.19 | $11.25 | $11.19 | $11.25 | $11.25 | 485 |
| 2023-07-06 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 10,446 |
| 2023-07-05 | $11.23 | $11.27 | $11.22 | $11.22 | $11.22 | 11,265 |
| 2023-07-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 102 |
| 2023-06-30 | $11.16 | $11.16 | $11.14 | $11.15 | $11.10 | 3,669 |
| 2023-06-29 | $11.22 | $11.30 | $11.13 | $11.21 | $11.16 | 4,742 |
| 2023-06-28 | $11.21 | $11.27 | $11.21 | $11.27 | $11.21 | 2,107 |
| 2023-06-27 | $11.16 | $11.25 | $11.14 | $11.14 | $11.09 | 3,089 |
| 2023-06-26 | $11.20 | $11.21 | $11.20 | $11.21 | $11.15 | 981 |
| 2023-06-23 | $11.05 | $11.20 | $11.01 | $11.08 | $11.03 | 8,943 |
| 2023-06-22 | $11.32 | $11.32 | $11.13 | $11.17 | $11.12 | 4,733 |
| 2023-06-21 | $11.24 | $11.36 | $11.15 | $11.33 | $11.33 | 2,592 |
| 2023-06-20 | $11.23 | $11.36 | $11.23 | $11.36 | $11.36 | 3,224 |
| 2023-06-16 | $11.29 | $11.33 | $11.29 | $11.30 | $11.30 | 1,901 |
| 2023-06-15 | $11.24 | $11.31 | $11.21 | $11.25 | $11.25 | 1,716 |
| 2023-06-14 | $11.14 | $11.33 | $11.14 | $11.32 | $11.32 | 6,250 |
| 2023-06-13 | $11.27 | $11.32 | $11.20 | $11.22 | $11.22 | 7,942 |
| 2023-06-12 | $11.27 | $11.27 | $11.25 | $11.25 | $11.25 | 672 |
| 2023-06-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 551 |
| 2023-06-08 | $11.26 | $11.27 | $11.23 | $11.25 | $11.25 | 6,322 |
| 2023-06-07 | $11.20 | $11.26 | $11.20 | $11.26 | $11.26 | 2,586 |
| 2023-06-06 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 466 |
| 2023-06-05 | $11.24 | $11.26 | $11.21 | $11.21 | $11.21 | 2,197 |
| 2023-06-02 | $11.14 | $11.26 | $11.14 | $11.20 | $11.20 | 2,593 |
| 2023-06-01 | $11.23 | $11.35 | $11.17 | $11.17 | $11.17 | 977 |
| 2023-05-31 | $11.31 | $11.31 | $11.20 | $11.27 | $11.21 | 1,905 |
| 2023-05-30 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 436 |
| 2023-05-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 280 |
| 2023-05-25 | $11.23 | $11.30 | $11.17 | $11.17 | $11.17 | 1,065 |
| 2023-05-24 | $11.34 | $11.36 | $11.12 | $11.12 | $11.12 | 2,475 |
| 2023-05-23 | $11.18 | $11.33 | $11.18 | $11.33 | $11.33 | 2,196 |
| 2023-05-22 | $11.19 | $11.30 | $11.19 | $11.24 | $11.24 | 1,350 |
| 2023-05-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 330 |
| 2023-05-18 | $11.29 | $11.29 | $11.19 | $11.19 | $11.19 | 1,205 |
| 2023-05-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 102 |
| 2023-05-16 | $11.41 | $11.42 | $11.30 | $11.31 | $11.31 | 1,264 |
| 2023-05-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 601 |
| 2023-05-12 | $11.46 | $11.46 | $11.33 | $11.33 | $11.33 | 2,385 |
| 2023-05-11 | $11.39 | $11.42 | $11.36 | $11.36 | $11.36 | 592 |
| 2023-05-10 | $11.44 | $11.44 | $11.31 | $11.31 | $11.31 | 2,591 |
| 2023-05-09 | $11.36 | $11.36 | $11.22 | $11.23 | $11.23 | 3,730 |
| 2023-05-08 | $11.36 | $11.36 | $11.35 | $11.36 | $11.36 | 2,885 |
| 2023-05-05 | $11.31 | $11.42 | $11.31 | $11.35 | $11.35 | 2,823 |
| 2023-05-04 | $11.29 | $11.29 | $11.24 | $11.26 | $11.26 | 7,680 |
| 2023-05-03 | $11.18 | $11.34 | $11.12 | $11.17 | $11.17 | 14,837 |
| 2023-05-02 | $11.31 | $11.31 | $10.96 | $11.09 | $11.09 | 18,212 |
| 2023-05-01 | $11.36 | $11.72 | $11.28 | $11.39 | $11.39 | 2,246 |
| 2023-04-28 | $11.82 | $11.82 | $11.50 | $11.50 | $11.44 | 1,877 |
| 2023-04-27 | $11.50 | $11.60 | $11.50 | $11.60 | $11.54 | 692 |
| 2023-04-26 | $11.50 | $11.50 | $11.39 | $11.40 | $11.34 | 5,236 |
| 2023-04-25 | $11.32 | $11.32 | $11.32 | $11.32 | $11.27 | 601 |
| 2023-04-24 | $11.47 | $11.47 | $11.45 | $11.45 | $11.39 | 1,103 |
| 2023-04-21 | $11.64 | $11.68 | $11.45 | $11.45 | $11.40 | 2,420 |
| 2023-04-20 | $11.70 | $11.70 | $11.47 | $11.60 | $11.54 | 1,149 |
| 2023-04-19 | $11.47 | $11.78 | $11.46 | $11.65 | $11.60 | 10,114 |
| 2023-04-18 | $11.60 | $11.60 | $11.32 | $11.51 | $11.45 | 6,997 |
| 2023-04-17 | $11.29 | $11.62 | $11.29 | $11.62 | $11.56 | 5,670 |
| 2023-04-14 | $11.37 | $11.50 | $11.24 | $11.38 | $11.33 | 12,345 |
| 2023-04-13 | $11.27 | $11.32 | $11.27 | $11.32 | $11.27 | 4,669 |
| 2023-04-12 | $11.27 | $11.30 | $11.24 | $11.24 | $11.19 | 7,099 |
| 2023-04-11 | $11.34 | $11.36 | $11.33 | $11.34 | $11.29 | 5,334 |
| 2023-04-10 | $11.29 | $11.34 | $11.29 | $11.34 | $11.28 | 3,117 |
| 2023-04-06 | $11.34 | $11.40 | $11.29 | $11.29 | $11.24 | 3,271 |
| 2023-04-05 | $11.40 | $11.45 | $11.38 | $11.40 | $11.35 | 5,732 |
| 2023-04-04 | $11.40 | $11.49 | $11.22 | $11.37 | $11.32 | 5,308 |
| 2023-04-03 | $11.30 | $11.34 | $11.12 | $11.17 | $11.12 | 6,232 |
| 2023-03-31 | $11.24 | $11.50 | $11.24 | $11.35 | $11.24 | 1,677 |
| 2023-03-30 | $11.41 | $11.41 | $11.21 | $11.41 | $11.30 | 2,458 |
| 2023-03-29 | $11.39 | $11.49 | $11.34 | $11.49 | $11.38 | 461 |
| 2023-03-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.24 | 8 |
| 2023-03-27 | $11.34 | $11.49 | $11.28 | $11.35 | $11.24 | 3,696 |
| 2023-03-24 | $11.35 | $11.35 | $11.35 | $11.35 | $11.24 | 1 |
| 2023-03-23 | $11.47 | $11.47 | $11.30 | $11.35 | $11.24 | 2,313 |
| 2023-03-22 | $11.33 | $11.61 | $11.28 | $11.32 | $11.21 | 4,013 |
| 2023-03-21 | $11.43 | $11.43 | $11.28 | $11.39 | $11.27 | 2,038 |
| 2023-03-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.20 | 184 |
| 2023-03-17 | $11.40 | $11.47 | $11.30 | $11.31 | $11.20 | 3,426 |
| 2023-03-16 | $11.54 | $11.54 | $11.30 | $11.41 | $11.30 | 1,459 |
| 2023-03-15 | $11.44 | $11.54 | $11.37 | $11.37 | $11.25 | 2,664 |
| 2023-03-14 | $11.28 | $11.38 | $11.28 | $11.34 | $11.23 | 2,539 |
| 2023-03-13 | $11.28 | $11.43 | $11.28 | $11.38 | $11.27 | 3,818 |
| 2023-03-10 | $11.33 | $11.33 | $11.33 | $11.33 | $11.22 | 1,850 |
| 2023-03-09 | $11.33 | $11.39 | $11.33 | $11.34 | $11.23 | 4,297 |
| 2023-03-08 | $11.37 | $11.38 | $11.31 | $11.31 | $11.20 | 8,952 |
| 2023-03-07 | $11.51 | $11.52 | $11.47 | $11.47 | $11.35 | 1,947 |
| 2023-03-06 | $11.44 | $11.58 | $11.38 | $11.54 | $11.43 | 24,080 |
| 2023-03-03 | $11.44 | $11.45 | $11.44 | $11.44 | $11.33 | 1,475 |
| 2023-03-02 | $11.44 | $11.45 | $11.44 | $11.45 | $11.34 | 1,322 |
| 2023-03-01 | $11.55 | $11.58 | $11.50 | $11.51 | $11.34 | 8,051 |
| 2023-02-28 | $11.65 | $11.65 | $11.63 | $11.65 | $11.48 | 3,383 |
| 2023-02-27 | $11.63 | $11.63 | $11.63 | $11.63 | $11.46 | 391 |
| 2023-02-24 | $11.61 | $11.63 | $11.56 | $11.63 | $11.46 | 460 |
| 2023-02-23 | $11.65 | $11.65 | $11.54 | $11.64 | $11.47 | 2,682 |
| 2023-02-22 | $11.61 | $11.65 | $11.54 | $11.63 | $11.46 | 11,113 |
| 2023-02-21 | $11.60 | $11.61 | $11.60 | $11.61 | $11.44 | 820 |
| 2023-02-17 | $11.61 | $11.65 | $11.61 | $11.62 | $11.45 | 2,061 |
| 2023-02-16 | $11.59 | $11.65 | $11.59 | $11.64 | $11.47 | 1,283 |
| 2023-02-15 | $11.59 | $11.65 | $11.58 | $11.59 | $11.42 | 9,282 |
| 2023-02-14 | $11.59 | $11.62 | $11.59 | $11.62 | $11.45 | 830 |
| 2023-02-13 | $11.59 | $11.65 | $11.52 | $11.58 | $11.41 | 5,510 |
| 2023-02-10 | $11.57 | $11.59 | $11.52 | $11.58 | $11.41 | 9,070 |
| 2023-02-09 | $11.42 | $11.47 | $11.42 | $11.47 | $11.30 | 3,986 |
| 2023-02-08 | $11.56 | $11.56 | $11.44 | $11.55 | $11.38 | 1,221 |
| 2023-02-07 | $11.53 | $11.53 | $11.49 | $11.49 | $11.32 | 639 |
| 2023-02-06 | $11.51 | $11.64 | $11.51 | $11.59 | $11.43 | 6,294 |
| 2023-02-03 | $11.55 | $11.65 | $11.51 | $11.54 | $11.54 | 6,397 |
| 2023-02-02 | $11.43 | $11.65 | $11.43 | $11.65 | $11.65 | 11,131 |
| 2023-02-01 | $11.44 | $11.64 | $11.43 | $11.43 | $11.43 | 538 |
| 2023-01-31 | $11.44 | $11.51 | $11.40 | $11.41 | $11.36 | 8,621 |
| 2023-01-30 | $11.40 | $11.52 | $11.40 | $11.41 | $11.36 | 2,507 |
| 2023-01-27 | $11.35 | $11.41 | $11.35 | $11.38 | $11.33 | 6,593 |
| 2023-01-26 | $11.45 | $11.52 | $11.36 | $11.36 | $11.31 | 7,185 |
| 2023-01-25 | $11.45 | $11.56 | $11.36 | $11.46 | $11.46 | 5,826 |
| 2023-01-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 506 |
| 2023-01-23 | $11.49 | $11.51 | $11.49 | $11.51 | $11.51 | 2,694 |
| 2023-01-20 | $11.38 | $11.43 | $11.37 | $11.39 | $11.39 | 3,125 |
| 2023-01-19 | $11.40 | $11.49 | $11.35 | $11.35 | $11.35 | 4,161 |
| 2023-01-18 | $11.49 | $11.50 | $11.44 | $11.49 | $11.49 | 5,740 |
| 2023-01-17 | $11.53 | $11.59 | $11.18 | $11.36 | $11.36 | 22,053 |
| 2023-01-13 | $11.62 | $11.62 | $11.38 | $11.39 | $11.39 | 4,696 |
| 2023-01-12 | $11.69 | $12.07 | $11.58 | $11.61 | $11.61 | 5,297 |
| 2023-01-11 | $11.85 | $11.95 | $11.48 | $11.95 | $11.95 | 3,058 |
| 2023-01-10 | $11.48 | $11.95 | $11.48 | $11.95 | $11.95 | 7,086 |
| 2023-01-09 | $11.43 | $11.45 | $11.27 | $11.45 | $11.45 | 4,263 |
| 2023-01-06 | $11.42 | $11.43 | $11.42 | $11.43 | $11.43 | 251 |
| 2023-01-05 | $11.24 | $11.24 | $11.19 | $11.20 | $11.20 | 1,172 |
| 2023-01-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 202 |
| 2023-01-03 | $11.17 | $11.30 | $11.16 | $11.30 | $11.30 | 616 |
| 2022-12-30 | $11.18 | $11.24 | $11.17 | $11.21 | $11.21 | 8,630 |
| 2022-12-29 | $11.16 | $11.26 | $11.16 | $11.16 | $11.16 | 2,316 |
| 2022-12-28 | $11.36 | $11.36 | $11.16 | $11.33 | $11.33 | 8,055 |
| 2022-12-27 | $11.35 | $11.63 | $11.15 | $11.60 | $11.60 | 4,255 |
| 2022-12-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 313 |
| 2022-12-22 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 497 |
| 2022-12-21 | $11.40 | $11.41 | $11.37 | $11.40 | $11.40 | 8,699 |
| 2022-12-20 | $11.26 | $11.36 | $11.26 | $11.36 | $11.36 | 2,756 |
| 2022-12-19 | $11.44 | $11.44 | $11.35 | $11.39 | $11.39 | 672 |
| 2022-12-16 | $11.53 | $11.72 | $11.27 | $11.27 | $11.27 | 1,455 |
| 2022-12-15 | $11.63 | $11.75 | $11.15 | $11.37 | $11.37 | 25,143 |
| 2022-12-14 | $11.76 | $11.76 | $11.53 | $11.54 | $11.54 | 13,563 |
| 2022-12-13 | $11.99 | $11.99 | $11.94 | $11.94 | $11.94 | 861 |
| 2022-12-12 | $11.58 | $11.58 | $11.56 | $11.56 | $11.56 | 802 |
| 2022-12-09 | $11.57 | $11.82 | $11.52 | $11.77 | $11.77 | 2,106 |
| 2022-12-08 | $11.87 | $11.87 | $11.55 | $11.87 | $11.87 | 1,634 |
| 2022-12-07 | $11.97 | $11.97 | $11.83 | $11.83 | $11.83 | 3,862 |
| 2022-12-06 | $11.79 | $11.85 | $11.46 | $11.85 | $11.85 | 1,138 |
| 2022-12-05 | $11.92 | $12.07 | $11.69 | $11.87 | $11.87 | 3,602 |
| 2022-12-02 | $11.55 | $12.11 | $11.47 | $12.08 | $12.08 | 4,241 |
| 2022-12-01 | $11.92 | $11.92 | $11.64 | $11.64 | $11.64 | 785 |
| 2022-11-30 | $11.87 | $11.87 | $11.60 | $11.70 | $11.64 | 1,843 |
| 2022-11-29 | $11.70 | $11.99 | $11.67 | $11.75 | $11.70 | 15,484 |
| 2022-11-28 | $11.98 | $11.98 | $11.88 | $11.89 | $11.83 | 4,580 |
| 2022-11-25 | $11.90 | $11.97 | $11.59 | $11.86 | $11.80 | 2,183 |
| 2022-11-23 | $11.66 | $11.86 | $11.50 | $11.51 | $11.51 | 4,267 |
| 2022-11-22 | $11.59 | $11.95 | $11.53 | $11.60 | $11.60 | 3,180 |
| 2022-11-21 | $11.33 | $12.05 | $11.33 | $11.71 | $11.71 | 36,820 |
| 2022-11-18 | $11.24 | $11.32 | $11.21 | $11.32 | $11.32 | 5,473 |
| 2022-11-17 | $11.01 | $11.24 | $11.01 | $11.24 | $11.24 | 688 |
| 2022-11-16 | $11.19 | $11.19 | $11.02 | $11.12 | $11.12 | 4,389 |
| 2022-11-15 | $11.44 | $11.44 | $11.02 | $11.19 | $11.19 | 6,893 |
| 2022-11-14 | $11.30 | $11.50 | $11.03 | $11.27 | $11.27 | 4,272 |
| 2022-11-11 | $11.50 | $11.64 | $11.20 | $11.44 | $11.44 | 6,499 |
| 2022-11-10 | $11.34 | $11.53 | $10.92 | $11.47 | $11.47 | 3,179 |
| 2022-11-09 | $11.19 | $11.34 | $11.17 | $11.34 | $11.34 | 2,267 |
| 2022-11-08 | $11.20 | $11.20 | $11.04 | $11.08 | $11.08 | 3,749 |
| 2022-11-07 | $11.04 | $11.22 | $10.92 | $10.95 | $10.95 | 8,529 |
| 2022-11-04 | $11.02 | $11.02 | $10.92 | $10.95 | $10.95 | 2,937 |
| 2022-11-03 | $10.90 | $11.12 | $10.90 | $10.91 | $10.91 | 5,928 |
| 2022-11-02 | $10.95 | $10.96 | $10.95 | $10.96 | $10.96 | 398 |
| 2022-11-01 | $11.02 | $11.02 | $11.00 | $11.00 | $11.00 | 1,257 |
| 2022-10-31 | $11.05 | $11.05 | $11.01 | $11.01 | $10.96 | 4,362 |
| 2022-10-28 | $10.82 | $11.01 | $10.81 | $11.00 | $10.95 | 4,949 |
| 2022-10-27 | $10.89 | $11.04 | $10.89 | $10.90 | $10.85 | 952 |
| 2022-10-26 | $10.79 | $10.95 | $10.79 | $10.95 | $10.90 | 5,918 |
| 2022-10-25 | $10.67 | $10.93 | $10.66 | $10.79 | $10.74 | 9,589 |
| 2022-10-24 | $10.56 | $10.66 | $10.56 | $10.66 | $10.61 | 8,799 |
| 2022-10-21 | $10.56 | $10.68 | $10.52 | $10.54 | $10.49 | 5,922 |
| 2022-10-20 | $10.78 | $10.78 | $10.52 | $10.64 | $10.59 | 8,647 |
| 2022-10-19 | $10.75 | $10.84 | $10.74 | $10.75 | $10.70 | 25,956 |
| 2022-10-18 | $10.94 | $10.94 | $10.65 | $10.65 | $10.60 | 7,782 |
| 2022-10-17 | $11.00 | $11.00 | $10.83 | $10.93 | $10.88 | 987 |
| 2022-10-14 | $10.87 | $10.91 | $10.76 | $10.91 | $10.86 | 13,110 |
| 2022-10-13 | $10.94 | $10.99 | $10.75 | $10.75 | $10.70 | 1,795 |
| 2022-10-12 | $11.09 | $11.18 | $10.95 | $10.95 | $10.95 | 4,661 |
| 2022-10-11 | $11.12 | $11.32 | $11.10 | $11.23 | $11.23 | 1,457 |
| 2022-10-10 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 350 |
| 2022-10-07 | $11.23 | $11.35 | $11.23 | $11.31 | $11.31 | 7,860 |
| 2022-10-06 | $11.53 | $11.53 | $11.39 | $11.39 | $11.39 | 2,983 |
| 2022-10-05 | $11.36 | $11.57 | $11.36 | $11.45 | $11.45 | 1,442 |
| 2022-10-04 | $11.66 | $11.76 | $11.40 | $11.56 | $11.56 | 2,231 |
| 2022-10-03 | $11.14 | $11.64 | $11.11 | $11.64 | $11.64 | 7,322 |
| 2022-09-30 | $11.20 | $11.37 | $11.20 | $11.27 | $11.27 | 2,234 |
| 2022-09-29 | $11.32 | $11.32 | $10.99 | $11.06 | $11.06 | 10,070 |
| 2022-09-28 | $11.15 | $11.29 | $10.89 | $11.22 | $11.22 | 6,125 |
| 2022-09-27 | $11.03 | $11.35 | $11.03 | $11.35 | $11.35 | 2,006 |
| 2022-09-26 | $11.48 | $11.51 | $11.08 | $11.16 | $11.16 | 24,678 |
| 2022-09-23 | $11.53 | $11.66 | $11.53 | $11.66 | $11.66 | 26,884 |
| 2022-09-22 | $11.67 | $11.67 | $11.54 | $11.54 | $11.54 | 1,596 |
| 2022-09-21 | $11.60 | $11.73 | $11.58 | $11.61 | $11.61 | 6,415 |
| 2022-09-20 | $11.60 | $11.68 | $11.59 | $11.68 | $11.68 | 4,530 |
| 2022-09-19 | $11.66 | $11.87 | $11.61 | $11.87 | $11.87 | 3,849 |
| 2022-09-16 | $11.59 | $11.71 | $11.59 | $11.71 | $11.71 | 1,425 |
| 2022-09-15 | $11.81 | $11.82 | $11.60 | $11.72 | $11.72 | 3,524 |
| 2022-09-14 | $11.70 | $11.79 | $11.58 | $11.69 | $11.69 | 23,231 |
| 2022-09-13 | $11.70 | $11.87 | $11.70 | $11.73 | $11.73 | 759 |
| 2022-09-12 | $11.72 | $11.72 | $11.70 | $11.71 | $11.71 | 9,594 |
| 2022-09-09 | $11.70 | $11.71 | $11.70 | $11.71 | $11.71 | 4,011 |
| 2022-09-08 | $11.79 | $11.79 | $11.70 | $11.70 | $11.70 | 8,404 |
| 2022-09-07 | $11.88 | $11.88 | $11.81 | $11.81 | $11.81 | 6,758 |
| 2022-09-06 | $11.81 | $11.87 | $11.81 | $11.84 | $11.84 | 7,035 |
| 2022-09-02 | $11.80 | $11.86 | $11.80 | $11.86 | $11.86 | 1,673 |
| 2022-09-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-08-31 | $11.81 | $11.83 | $11.81 | $11.82 | $11.77 | 356 |
| 2022-08-30 | $11.84 | $11.89 | $11.80 | $11.86 | $11.81 | 4,005 |
| 2022-08-29 | $12.13 | $12.13 | $11.86 | $11.86 | $11.80 | 11,147 |
| 2022-08-26 | $11.85 | $11.97 | $11.85 | $11.96 | $11.90 | 2,796 |
| 2022-08-25 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 1,252 |
| 2022-08-24 | $11.85 | $11.94 | $11.80 | $11.94 | $11.88 | 7,809 |
| 2022-08-23 | $11.89 | $11.99 | $11.81 | $11.86 | $11.80 | 6,176 |
| 2022-08-22 | $12.04 | $12.05 | $11.80 | $11.80 | $11.75 | 16,906 |
| 2022-08-19 | $11.79 | $11.81 | $11.79 | $11.81 | $11.76 | 257 |
| 2022-08-18 | $11.79 | $11.82 | $11.79 | $11.82 | $11.77 | 1,635 |
| 2022-08-17 | $11.79 | $12.02 | $11.79 | $11.80 | $11.75 | 1,450 |
| 2022-08-16 | $12.03 | $12.03 | $11.82 | $11.82 | $11.77 | 787 |
| 2022-08-15 | $11.95 | $12.19 | $11.95 | $12.16 | $12.10 | 2,318 |
| 2022-08-12 | $11.89 | $12.00 | $11.84 | $11.90 | $11.84 | 2,417 |
| 2022-08-11 | $12.19 | $12.19 | $11.98 | $11.98 | $11.92 | 513 |
| 2022-08-10 | $12.01 | $12.01 | $12.01 | $12.01 | $11.95 | 155 |
| 2022-08-09 | $11.79 | $11.88 | $11.79 | $11.88 | $11.82 | 4,881 |
| 2022-08-08 | $11.73 | $11.79 | $11.72 | $11.79 | $11.74 | 2,356 |
| 2022-08-05 | $11.79 | $11.79 | $11.71 | $11.75 | $11.70 | 6,609 |
| 2022-08-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.67 | 941 |
| 2022-08-03 | $11.79 | $11.79 | $11.75 | $11.75 | $11.70 | 1,234 |
| 2022-08-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.68 | 1,019 |
| 2022-08-01 | $11.79 | $11.79 | $11.65 | $11.70 | $11.65 | 4,681 |
| 2022-07-29 | $11.79 | $11.79 | $11.70 | $11.72 | $11.61 | 10,742 |
| 2022-07-28 | $11.74 | $11.78 | $11.71 | $11.76 | $11.65 | 3,107 |
| 2022-07-27 | $11.66 | $11.79 | $11.66 | $11.79 | $11.68 | 2,079 |
| 2022-07-26 | $11.74 | $11.74 | $11.68 | $11.69 | $11.58 | 6,847 |
| 2022-07-25 | $11.66 | $11.70 | $11.66 | $11.67 | $11.56 | 2,011 |
| 2022-07-22 | $11.92 | $11.92 | $11.67 | $11.77 | $11.66 | 4,090 |
| 2022-07-21 | $12.00 | $12.01 | $11.89 | $11.98 | $11.87 | 1,470 |
| 2022-07-20 | $11.70 | $12.02 | $11.58 | $12.02 | $11.91 | 5,011 |
| 2022-07-19 | $11.75 | $11.90 | $11.75 | $11.78 | $11.67 | 4,698 |
| 2022-07-18 | $11.52 | $11.82 | $11.52 | $11.81 | $11.70 | 5,204 |
| 2022-07-15 | $11.71 | $11.71 | $11.54 | $11.55 | $11.44 | 5,131 |
| 2022-07-14 | $11.65 | $11.65 | $11.30 | $11.55 | $11.55 | 12,511 |
| 2022-07-13 | $11.60 | $11.80 | $11.60 | $11.64 | $11.64 | 2,362 |
| 2022-07-12 | $11.55 | $11.64 | $11.55 | $11.62 | $11.62 | 833 |
| 2022-07-11 | $11.83 | $11.83 | $11.58 | $11.58 | $11.58 | 756 |
| 2022-07-08 | $11.65 | $11.67 | $11.59 | $11.59 | $11.59 | 641 |
| 2022-07-07 | $11.65 | $11.65 | $11.59 | $11.64 | $11.64 | 11,393 |
| 2022-07-06 | $11.61 | $11.69 | $11.60 | $11.65 | $11.65 | 4,023 |
| 2022-07-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 42 |
| 2022-07-01 | $11.64 | $11.64 | $11.59 | $11.59 | $11.59 | 1,853 |
| 2022-06-30 | $11.65 | $11.65 | $11.64 | $11.65 | $11.60 | 1,556 |
| 2022-06-29 | $11.90 | $11.90 | $11.77 | $11.77 | $11.71 | 1,354 |
| 2022-06-28 | $11.65 | $11.81 | $11.65 | $11.81 | $11.75 | 6,810 |
| 2022-06-27 | $11.79 | $11.89 | $11.79 | $11.89 | $11.83 | 856 |
| 2022-06-24 | $11.65 | $11.93 | $11.65 | $11.67 | $11.61 | 524 |
| 2022-06-23 | $11.64 | $11.76 | $11.64 | $11.76 | $11.70 | 3,382 |
| 2022-06-22 | $11.51 | $11.73 | $11.51 | $11.63 | $11.58 | 3,651 |
| 2022-06-21 | $11.52 | $11.66 | $11.51 | $11.54 | $11.49 | 5,396 |
| 2022-06-17 | $11.52 | $11.54 | $11.51 | $11.54 | $11.49 | 1,431 |
| 2022-06-16 | $11.50 | $11.64 | $11.50 | $11.53 | $11.48 | 1,923 |
| 2022-06-15 | $11.50 | $11.51 | $11.50 | $11.51 | $11.46 | 9,914 |
| 2022-06-14 | $11.70 | $11.77 | $11.51 | $11.56 | $11.51 | 11,265 |
| 2022-06-13 | $11.70 | $11.87 | $11.70 | $11.70 | $11.64 | 1,968 |
| 2022-06-10 | $11.73 | $11.73 | $11.71 | $11.71 | $11.65 | 3,089 |
| 2022-06-09 | $11.72 | $11.79 | $11.72 | $11.78 | $11.73 | 2,259 |
| 2022-06-08 | $11.71 | $11.71 | $11.71 | $11.71 | $11.65 | 42 |
| 2022-06-07 | $11.70 | $11.72 | $11.70 | $11.71 | $11.65 | 1,559 |
| 2022-06-06 | $11.73 | $11.73 | $11.69 | $11.70 | $11.64 | 1,738 |
| 2022-06-03 | $11.70 | $11.72 | $11.70 | $11.72 | $11.66 | 899 |
| 2022-06-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.63 | 504 |
| 2022-06-01 | $11.59 | $11.77 | $11.59 | $11.62 | $11.57 | 4,979 |
| 2022-05-31 | $11.61 | $11.67 | $11.61 | $11.62 | $11.51 | 4,878 |
| 2022-05-27 | $11.66 | $11.77 | $11.61 | $11.67 | $11.56 | 14,504 |
| 2022-05-26 | $11.61 | $11.90 | $11.61 | $11.77 | $11.66 | 14,601 |
| 2022-05-25 | $11.63 | $11.85 | $11.60 | $11.61 | $11.50 | 7,025 |
| 2022-05-24 | $11.78 | $11.94 | $11.73 | $11.77 | $11.66 | 2,956 |
| 2022-05-23 | $11.63 | $11.70 | $11.63 | $11.70 | $11.59 | 930 |
| 2022-05-20 | $11.64 | $11.68 | $11.60 | $11.62 | $11.51 | 2,685 |
| 2022-05-19 | $11.60 | $11.70 | $11.60 | $11.70 | $11.59 | 1,328 |
| 2022-05-18 | $11.65 | $11.65 | $11.60 | $11.62 | $11.51 | 3,552 |
| 2022-05-17 | $11.75 | $11.75 | $11.60 | $11.65 | $11.54 | 20,157 |
| 2022-05-16 | $11.78 | $11.83 | $11.62 | $11.65 | $11.54 | 3,324 |
| 2022-05-13 | $11.66 | $11.84 | $11.65 | $11.68 | $11.57 | 4,498 |
| 2022-05-12 | $11.61 | $11.62 | $11.60 | $11.61 | $11.50 | 4,393 |
| 2022-05-11 | $11.62 | $11.73 | $11.60 | $11.63 | $11.52 | 17,294 |
| 2022-05-10 | $11.60 | $11.70 | $11.60 | $11.62 | $11.51 | 4,651 |
| 2022-05-09 | $11.60 | $11.70 | $11.60 | $11.60 | $11.49 | 2,310 |
| 2022-05-06 | $11.80 | $11.87 | $11.60 | $11.65 | $11.54 | 10,298 |
| 2022-05-05 | $11.52 | $11.65 | $11.52 | $11.58 | $11.47 | 2,173 |
| 2022-05-04 | $11.80 | $11.99 | $11.53 | $11.53 | $11.42 | 5,067 |
| 2022-05-03 | $11.74 | $11.75 | $11.65 | $11.69 | $11.58 | 2,997 |
| 2022-05-02 | $11.51 | $11.69 | $11.50 | $11.64 | $11.53 | 13,374 |
| 2022-04-29 | $11.72 | $11.90 | $11.61 | $11.68 | $11.52 | 10,586 |
| 2022-04-28 | $11.85 | $11.94 | $11.85 | $11.90 | $11.73 | 8,412 |
| 2022-04-27 | $11.90 | $11.90 | $11.85 | $11.85 | $11.68 | 2,101 |
| 2022-04-26 | $11.92 | $11.93 | $11.87 | $11.88 | $11.71 | 3,722 |
| 2022-04-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.78 | 147 |
| 2022-04-22 | $12.05 | $12.05 | $11.88 | $11.95 | $11.78 | 8,522 |
| 2022-04-21 | $12.01 | $12.09 | $12.01 | $12.01 | $11.84 | 5,521 |
| 2022-04-20 | $12.24 | $12.52 | $12.01 | $12.03 | $11.86 | 4,871 |
| 2022-04-19 | $12.03 | $12.38 | $12.03 | $12.19 | $12.02 | 2,949 |
| 2022-04-18 | $12.28 | $12.45 | $12.05 | $12.06 | $11.89 | 17,030 |
| 2022-04-14 | $12.52 | $12.52 | $12.05 | $12.05 | $11.88 | 16,343 |
| 2022-04-13 | $12.58 | $12.58 | $12.40 | $12.40 | $12.22 | 971 |
| 2022-04-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.22 | 949 |
| 2022-04-11 | $12.39 | $12.45 | $12.39 | $12.39 | $12.22 | 2,068 |
| 2022-04-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.22 | 132 |
| 2022-04-07 | $12.52 | $12.52 | $12.39 | $12.39 | $12.21 | 1,938 |
| 2022-04-06 | $12.31 | $12.45 | $12.31 | $12.44 | $12.26 | 11,584 |
| 2022-04-05 | $12.39 | $12.39 | $12.34 | $12.34 | $12.16 | 1,805 |
| 2022-04-04 | $12.30 | $12.38 | $12.30 | $12.30 | $12.13 | 3,783 |
| 2022-04-01 | $12.40 | $12.40 | $12.36 | $12.36 | $12.19 | 529 |
| 2022-03-31 | $12.32 | $12.39 | $12.30 | $12.37 | $12.14 | 3,605 |
| 2022-03-30 | $12.27 | $12.40 | $12.27 | $12.32 | $12.09 | 7,642 |
| 2022-03-29 | $12.29 | $12.37 | $12.25 | $12.33 | $12.10 | 5,128 |
| 2022-03-28 | $12.56 | $12.56 | $12.29 | $12.36 | $12.14 | 5,140 |
| 2022-03-25 | $12.49 | $12.56 | $12.45 | $12.48 | $12.25 | 1,120 |
| 2022-03-24 | $12.76 | $12.81 | $12.45 | $12.45 | $12.22 | 2,918 |
| 2022-03-23 | $12.76 | $12.87 | $12.76 | $12.83 | $12.60 | 2,644 |
| 2022-03-22 | $12.75 | $12.90 | $12.75 | $12.89 | $12.65 | 1,726 |
| 2022-03-21 | $12.80 | $12.83 | $12.75 | $12.76 | $12.52 | 5,327 |
| 2022-03-18 | $12.93 | $12.97 | $12.81 | $12.81 | $12.57 | 5,227 |
| 2022-03-17 | $12.85 | $13.00 | $12.77 | $13.00 | $12.76 | 1,168 |
| 2022-03-16 | $12.81 | $12.99 | $12.81 | $12.90 | $12.66 | 3,965 |
| 2022-03-15 | $12.62 | $12.86 | $12.46 | $12.83 | $12.59 | 6,326 |
| 2022-03-14 | $12.58 | $12.65 | $12.46 | $12.52 | $12.29 | 2,945 |
| 2022-03-11 | $12.67 | $12.78 | $12.58 | $12.64 | $12.41 | 5,736 |
| 2022-03-10 | $12.62 | $12.79 | $12.62 | $12.79 | $12.55 | 325 |
| 2022-03-09 | $12.67 | $12.75 | $12.61 | $12.61 | $12.38 | 3,927 |
| 2022-03-08 | $12.78 | $12.78 | $12.61 | $12.73 | $12.50 | 5,160 |
| 2022-03-07 | $12.84 | $12.84 | $12.79 | $12.84 | $12.60 | 1,786 |
| 2022-03-04 | $12.78 | $12.84 | $12.78 | $12.82 | $12.59 | 2,802 |
| 2022-03-03 | $12.97 | $12.97 | $12.78 | $12.85 | $12.62 | 8,628 |
| 2022-03-02 | $13.00 | $13.00 | $12.77 | $12.97 | $12.73 | 2,347 |
| 2022-03-01 | $12.98 | $12.99 | $12.69 | $12.99 | $12.75 | 3,316 |
| 2022-02-28 | $13.00 | $13.00 | $12.97 | $13.00 | $12.71 | 1,467 |
| 2022-02-25 | $12.76 | $12.95 | $12.69 | $12.95 | $12.66 | 1,932 |
| 2022-02-24 | $13.00 | $13.00 | $12.70 | $12.82 | $12.53 | 2,100 |
| 2022-02-23 | $12.74 | $13.00 | $12.74 | $12.80 | $12.51 | 6,479 |
| 2022-02-22 | $12.80 | $12.87 | $12.80 | $12.80 | $12.51 | 1,745 |
| 2022-02-18 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 269 |
| 2022-02-17 | $12.80 | $12.99 | $12.80 | $12.99 | $12.70 | 855 |
| 2022-02-16 | $12.69 | $12.98 | $12.69 | $12.80 | $12.51 | 2,841 |
| 2022-02-15 | $12.91 | $12.91 | $12.68 | $12.68 | $12.39 | 2,697 |
| 2022-02-14 | $12.85 | $12.86 | $12.68 | $12.81 | $12.52 | 4,984 |
| 2022-02-11 | $12.69 | $12.83 | $12.69 | $12.83 | $12.54 | 7,263 |
| 2022-02-10 | $12.72 | $12.73 | $12.72 | $12.72 | $12.43 | 1,096 |
| 2022-02-09 | $12.80 | $12.80 | $12.69 | $12.72 | $12.43 | 4,837 |
| 2022-02-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.60 | 776 |
| 2022-02-07 | $13.12 | $13.12 | $12.77 | $12.89 | $12.60 | 7,786 |
| 2022-02-04 | $12.76 | $12.83 | $12.76 | $12.77 | $12.48 | 3,092 |
| 2022-02-03 | $13.02 | $13.05 | $12.68 | $12.76 | $12.47 | 15,174 |
| 2022-02-02 | $13.10 | $13.18 | $12.95 | $12.95 | $12.66 | 3,289 |
| 2022-02-01 | $13.56 | $13.56 | $12.90 | $13.13 | $12.83 | 5,595 |
| 2022-01-31 | $12.92 | $13.30 | $12.92 | $13.27 | $12.91 | 3,835 |
| 2022-01-28 | $13.00 | $13.10 | $12.90 | $12.91 | $12.57 | 3,539 |
| 2022-01-27 | $12.88 | $12.97 | $12.88 | $12.89 | $12.55 | 4,602 |
| 2022-01-26 | $12.97 | $13.02 | $12.84 | $12.88 | $12.54 | 2,410 |
| 2022-01-25 | $12.93 | $13.07 | $12.93 | $12.93 | $12.59 | 1,584 |
| 2022-01-24 | $13.55 | $13.55 | $12.84 | $12.93 | $12.59 | 15,076 |
| 2022-01-21 | $13.40 | $13.59 | $13.16 | $13.16 | $12.81 | 6,149 |
| 2022-01-20 | $13.55 | $13.55 | $13.33 | $13.36 | $13.00 | 12,553 |
| 2022-01-19 | $13.54 | $13.55 | $13.36 | $13.50 | $13.14 | 1,827 |
| 2022-01-18 | $13.65 | $13.68 | $13.51 | $13.57 | $13.21 | 4,983 |
| 2022-01-14 | $13.54 | $13.75 | $13.54 | $13.57 | $13.20 | 5,966 |
| 2022-01-13 | $13.54 | $13.61 | $13.50 | $13.58 | $13.22 | 6,222 |
| 2022-01-12 | $13.60 | $13.65 | $13.60 | $13.61 | $13.25 | 1,131 |
| 2022-01-11 | $13.47 | $13.70 | $13.47 | $13.56 | $13.19 | 12,478 |
| 2022-01-10 | $13.38 | $13.70 | $13.33 | $13.45 | $13.09 | 6,376 |
| 2022-01-07 | $13.43 | $13.45 | $13.32 | $13.36 | $13.00 | 4,444 |
| 2022-01-06 | $13.56 | $13.74 | $13.36 | $13.50 | $13.14 | 3,650 |
| 2022-01-05 | $13.60 | $13.75 | $13.42 | $13.47 | $13.11 | 4,704 |
| 2022-01-04 | $13.68 | $13.68 | $13.46 | $13.61 | $13.25 | 2,511 |
| 2022-01-03 | $13.52 | $13.60 | $13.50 | $13.60 | $13.24 | 2,439 |
| 2021-12-31 | $13.60 | $13.62 | $13.60 | $13.62 | $13.20 | 393 |
| 2021-12-30 | $13.61 | $13.61 | $13.61 | $13.61 | $13.19 | 101 |
| 2021-12-29 | $13.65 | $13.75 | $13.47 | $13.61 | $13.19 | 4,879 |
| 2021-12-28 | $13.50 | $13.50 | $13.49 | $13.49 | $13.08 | 1,195 |
| 2021-12-27 | $13.52 | $13.74 | $13.52 | $13.53 | $13.11 | 7,015 |
| 2021-12-23 | $13.53 | $13.57 | $13.53 | $13.56 | $13.15 | 425 |
| 2021-12-22 | $13.55 | $13.60 | $13.51 | $13.60 | $13.18 | 3,121 |
| 2021-12-21 | $13.45 | $13.65 | $13.30 | $13.65 | $13.23 | 6,291 |
| 2021-12-20 | $13.32 | $13.45 | $13.13 | $13.45 | $13.04 | 935 |
| 2021-12-17 | $13.28 | $13.40 | $13.14 | $13.36 | $12.95 | 5,885 |
| 2021-12-16 | $13.40 | $13.40 | $13.24 | $13.28 | $12.87 | 1,001 |
| 2021-12-15 | $13.32 | $13.32 | $13.22 | $13.22 | $12.82 | 685 |
| 2021-12-14 | $13.25 | $13.37 | $13.24 | $13.32 | $12.91 | 2,629 |
| 2021-12-13 | $13.45 | $13.45 | $13.37 | $13.37 | $12.96 | 792 |
| 2021-12-10 | $13.45 | $13.45 | $13.28 | $13.37 | $12.96 | 1,931 |
| 2021-12-09 | $13.50 | $13.50 | $13.30 | $13.41 | $13.00 | 11,092 |
| 2021-12-08 | $13.33 | $13.33 | $13.30 | $13.30 | $12.89 | 7,129 |
| 2021-12-07 | $13.27 | $13.33 | $13.27 | $13.33 | $12.92 | 8,976 |
| 2021-12-06 | $13.21 | $13.28 | $13.19 | $13.20 | $12.80 | 1,965 |
| 2021-12-03 | $13.34 | $13.34 | $13.32 | $13.32 | $12.91 | 997 |
| 2021-12-02 | $13.50 | $13.55 | $13.31 | $13.37 | $12.96 | 5,270 |
| 2021-12-01 | $13.36 | $13.36 | $13.36 | $13.36 | $12.95 | 113 |
| 2021-11-30 | $13.38 | $13.41 | $13.38 | $13.41 | $12.95 | 1,027 |
| 2021-11-29 | $13.35 | $13.54 | $13.29 | $13.35 | $12.89 | 12,186 |
| 2021-11-26 | $13.37 | $13.42 | $13.30 | $13.42 | $12.96 | 702 |
| 2021-11-24 | $13.32 | $13.42 | $13.32 | $13.42 | $12.96 | 584 |
| 2021-11-23 | $13.28 | $13.39 | $13.24 | $13.35 | $12.89 | 2,609 |
| 2021-11-22 | $13.33 | $13.33 | $13.27 | $13.27 | $12.81 | 9,138 |
| 2021-11-19 | $13.24 | $13.30 | $13.24 | $13.30 | $12.84 | 13,023 |
| 2021-11-18 | $13.38 | $13.39 | $13.36 | $13.36 | $12.90 | 3,132 |
| 2021-11-17 | $13.39 | $13.41 | $13.39 | $13.40 | $12.94 | 658 |
| 2021-11-16 | $13.42 | $13.54 | $13.42 | $13.46 | $13.00 | 2,261 |
| 2021-11-15 | $13.46 | $13.49 | $13.41 | $13.49 | $13.02 | 4,057 |
| 2021-11-12 | $13.50 | $13.50 | $13.31 | $13.43 | $12.97 | 12,491 |
| 2021-11-11 | $13.50 | $13.50 | $13.42 | $13.44 | $12.97 | 3,444 |
| 2021-11-10 | $13.43 | $13.59 | $13.43 | $13.50 | $13.03 | 14,492 |
| 2021-11-09 | $13.46 | $13.46 | $13.41 | $13.43 | $12.96 | 4,875 |
| 2021-11-08 | $13.46 | $13.51 | $13.46 | $13.46 | $12.99 | 5,140 |
| 2021-11-05 | $13.70 | $13.71 | $13.44 | $13.44 | $12.98 | 23,106 |
| 2021-11-04 | $13.74 | $13.78 | $13.71 | $13.78 | $13.30 | 452 |
| 2021-11-03 | $13.70 | $13.75 | $13.70 | $13.75 | $13.27 | 1,190 |
| 2021-11-02 | $13.51 | $13.84 | $13.51 | $13.73 | $13.25 | 6,581 |
| 2021-11-01 | $13.65 | $13.79 | $13.65 | $13.72 | $13.25 | 3,361 |
| 2021-10-29 | $13.70 | $13.74 | $13.70 | $13.70 | $13.17 | 3,272 |
| 2021-10-28 | $13.71 | $13.71 | $13.59 | $13.71 | $13.18 | 1,495 |
| 2021-10-27 | $13.84 | $13.84 | $13.68 | $13.74 | $13.21 | 2,327 |
| 2021-10-26 | $13.71 | $13.82 | $13.62 | $13.82 | $13.29 | 4,107 |
| 2021-10-25 | $13.70 | $13.85 | $13.63 | $13.76 | $13.23 | 8,845 |
| 2021-10-22 | $13.67 | $13.74 | $13.60 | $13.74 | $13.21 | 4,521 |
| 2021-10-21 | $13.70 | $13.73 | $13.57 | $13.70 | $13.17 | 14,075 |
| 2021-10-20 | $13.76 | $13.78 | $13.72 | $13.74 | $13.21 | 2,991 |
| 2021-10-19 | $13.74 | $13.78 | $13.74 | $13.77 | $13.24 | 1,139 |
| 2021-10-18 | $13.73 | $13.78 | $13.73 | $13.76 | $13.23 | 1,860 |
| 2021-10-15 | $13.84 | $13.86 | $13.75 | $13.78 | $13.25 | 4,305 |
| 2021-10-14 | $13.85 | $13.85 | $13.72 | $13.85 | $13.32 | 1,767 |
| 2021-10-13 | $13.84 | $13.86 | $13.70 | $13.78 | $13.25 | 4,298 |
| 2021-10-12 | $13.70 | $13.85 | $13.59 | $13.85 | $13.32 | 828 |
| 2021-10-11 | $13.60 | $13.78 | $13.56 | $13.70 | $13.17 | 6,725 |
| 2021-10-08 | $13.82 | $13.86 | $13.45 | $13.67 | $13.15 | 3,327 |
| 2021-10-07 | $13.73 | $13.86 | $13.63 | $13.72 | $13.20 | 1,272 |
| 2021-10-06 | $13.77 | $13.77 | $13.77 | $13.77 | $13.24 | 102 |
| 2021-10-05 | $13.61 | $13.81 | $13.61 | $13.80 | $13.27 | 5,758 |
| 2021-10-04 | $13.89 | $13.90 | $13.78 | $13.78 | $13.25 | 2,071 |
| 2021-10-01 | $13.73 | $13.93 | $13.73 | $13.81 | $13.28 | 2,095 |
| 2021-09-30 | $13.74 | $13.76 | $13.74 | $13.76 | $13.17 | 725 |
| 2021-09-29 | $13.84 | $13.84 | $13.75 | $13.81 | $13.22 | 7,002 |
| 2021-09-28 | $13.93 | $13.93 | $13.79 | $13.81 | $13.22 | 4,514 |
| 2021-09-27 | $13.93 | $14.00 | $13.76 | $13.81 | $13.22 | 10,948 |
| 2021-09-24 | $13.82 | $13.82 | $13.80 | $13.81 | $13.22 | 1,098 |
| 2021-09-23 | $13.83 | $13.93 | $13.83 | $13.88 | $13.29 | 16,888 |
| 2021-09-22 | $13.78 | $13.83 | $13.78 | $13.83 | $13.24 | 800 |
| 2021-09-21 | $14.00 | $14.00 | $13.78 | $13.78 | $13.19 | 2,517 |
| 2021-09-20 | $13.80 | $13.90 | $13.75 | $13.84 | $13.25 | 3,384 |
| 2021-09-17 | $13.79 | $13.93 | $13.79 | $13.82 | $13.23 | 3,617 |
| 2021-09-16 | $13.81 | $13.88 | $13.79 | $13.88 | $13.29 | 965 |
| 2021-09-15 | $13.85 | $13.95 | $13.83 | $13.95 | $13.36 | 8,348 |
| 2021-09-14 | $13.80 | $13.87 | $13.70 | $13.80 | $13.21 | 3,615 |
| 2021-09-13 | $13.67 | $13.87 | $13.67 | $13.79 | $13.20 | 5,642 |
| 2021-09-10 | $13.79 | $13.79 | $13.75 | $13.75 | $13.16 | 1,153 |
| 2021-09-09 | $13.83 | $13.83 | $13.74 | $13.79 | $13.20 | 3,144 |
| 2021-09-08 | $13.81 | $13.83 | $13.81 | $13.83 | $13.24 | 2,208 |
| 2021-09-07 | $13.74 | $13.77 | $13.74 | $13.77 | $13.19 | 2,595 |
| 2021-09-03 | $13.81 | $13.83 | $13.70 | $13.80 | $13.21 | 4,357 |
| 2021-09-02 | $13.80 | $13.80 | $13.75 | $13.79 | $13.20 | 3,082 |
| 2021-09-01 | $13.83 | $13.83 | $13.64 | $13.71 | $13.13 | 4,690 |
| 2021-08-31 | $13.80 | $13.86 | $13.79 | $13.83 | $13.18 | 7,368 |
| 2021-08-30 | $13.80 | $13.81 | $13.78 | $13.79 | $13.15 | 4,300 |
| 2021-08-27 | $13.78 | $13.81 | $13.75 | $13.75 | $13.11 | 895 |
| 2021-08-26 | $13.77 | $13.81 | $13.72 | $13.72 | $13.08 | 6,151 |
| 2021-08-25 | $13.81 | $13.82 | $13.77 | $13.82 | $13.17 | 2,768 |
| 2021-08-24 | $13.90 | $13.90 | $13.85 | $13.85 | $13.20 | 710 |
| 2021-08-23 | $13.81 | $13.90 | $13.74 | $13.85 | $13.20 | 9,039 |
| 2021-08-20 | $13.85 | $13.85 | $13.80 | $13.81 | $13.17 | 3,801 |
| 2021-08-19 | $13.94 | $13.94 | $13.92 | $13.92 | $13.27 | 365 |
| 2021-08-18 | $13.76 | $13.96 | $13.76 | $13.89 | $13.24 | 6,018 |
| 2021-08-17 | $13.81 | $13.87 | $13.81 | $13.81 | $13.16 | 1,056 |
| 2021-08-16 | $13.95 | $13.95 | $13.77 | $13.90 | $13.25 | 10,581 |
| 2021-08-13 | $13.97 | $13.97 | $13.91 | $13.92 | $13.27 | 4,043 |
| 2021-08-12 | $13.83 | $13.97 | $13.83 | $13.95 | $13.30 | 828 |
| 2021-08-11 | $13.87 | $13.87 | $13.83 | $13.83 | $13.19 | 3,732 |
| 2021-08-10 | $13.81 | $13.85 | $13.75 | $13.83 | $13.18 | 5,767 |
| 2021-08-09 | $13.81 | $13.81 | $13.81 | $13.81 | $13.16 | 2,044 |
| 2021-08-06 | $13.94 | $13.94 | $13.74 | $13.77 | $13.13 | 6,157 |
| 2021-08-05 | $13.91 | $13.94 | $13.86 | $13.94 | $13.29 | 16,859 |
| 2021-08-04 | $13.81 | $13.87 | $13.81 | $13.87 | $13.22 | 800 |
| 2021-08-03 | $13.86 | $13.92 | $13.86 | $13.92 | $13.27 | 954 |
| 2021-08-02 | $13.81 | $13.93 | $13.81 | $13.93 | $13.28 | 1,491 |
| 2021-07-30 | $13.93 | $13.93 | $13.89 | $13.89 | $13.19 | 697 |
| 2021-07-29 | $13.97 | $13.99 | $13.95 | $13.95 | $13.24 | 1,527 |
| 2021-07-28 | $14.00 | $14.00 | $13.98 | $13.98 | $13.27 | 4,006 |
| 2021-07-27 | $13.92 | $13.99 | $13.92 | $13.99 | $13.28 | 904 |
| 2021-07-26 | $13.97 | $13.99 | $13.97 | $13.99 | $13.28 | 3,568 |
| 2021-07-23 | $14.00 | $14.00 | $13.80 | $13.90 | $13.19 | 1,102 |
| 2021-07-22 | $13.80 | $13.90 | $13.80 | $13.80 | $13.10 | 2,680 |
| 2021-07-21 | $13.91 | $14.00 | $13.80 | $13.91 | $13.21 | 2,375 |
| 2021-07-20 | $14.01 | $14.01 | $13.82 | $13.96 | $13.25 | 4,801 |
| 2021-07-19 | $13.93 | $13.93 | $13.82 | $13.85 | $13.15 | 1,992 |
| 2021-07-16 | $13.93 | $13.96 | $13.93 | $13.96 | $13.25 | 287 |
| 2021-07-15 | $13.98 | $13.99 | $13.98 | $13.99 | $13.28 | 5,905 |
| 2021-07-14 | $14.01 | $14.01 | $13.87 | $13.87 | $13.16 | 1,683 |
| 2021-07-13 | $13.80 | $14.04 | $13.80 | $14.01 | $13.30 | 2,115 |
| 2021-07-12 | $13.87 | $13.97 | $13.83 | $13.83 | $13.13 | 1,240 |
| 2021-07-09 | $14.03 | $14.03 | $13.64 | $13.97 | $13.26 | 4,238 |
| 2021-07-08 | $13.94 | $13.94 | $13.50 | $13.81 | $13.11 | 14,196 |
| 2021-07-07 | $13.95 | $13.95 | $13.63 | $13.95 | $13.24 | 6,712 |
| 2021-07-06 | $13.63 | $13.78 | $13.63 | $13.74 | $13.04 | 2,795 |
| 2021-07-02 | $14.08 | $14.08 | $13.68 | $13.74 | $13.04 | 3,523 |
| 2021-07-01 | $13.75 | $13.99 | $13.75 | $13.85 | $13.15 | 4,672 |
| 2021-06-30 | $13.99 | $13.99 | $13.80 | $13.80 | $13.04 | 5,595 |
| 2021-06-29 | $13.80 | $13.81 | $13.60 | $13.81 | $13.05 | 6,052 |
| 2021-06-28 | $13.74 | $13.81 | $13.61 | $13.72 | $12.97 | 6,274 |
| 2021-06-25 | $14.08 | $14.08 | $13.81 | $13.81 | $13.05 | 2,694 |
| 2021-06-24 | $13.58 | $14.01 | $13.58 | $13.81 | $13.05 | 8,712 |
| 2021-06-23 | $13.68 | $13.68 | $13.59 | $13.62 | $12.87 | 952 |
| 2021-06-22 | $13.52 | $13.64 | $13.51 | $13.59 | $12.84 | 7,292 |
| 2021-06-21 | $13.63 | $13.69 | $13.56 | $13.56 | $12.81 | 7,810 |
| 2021-06-18 | $13.58 | $13.60 | $13.53 | $13.53 | $12.79 | 1,830 |
| 2021-06-17 | $13.54 | $13.56 | $13.49 | $13.55 | $12.81 | 1,898 |
| 2021-06-16 | $13.52 | $13.63 | $13.52 | $13.63 | $12.88 | 299 |
| 2021-06-15 | $13.64 | $13.64 | $13.48 | $13.56 | $12.82 | 14,547 |
| 2021-06-14 | $13.60 | $13.64 | $13.60 | $13.61 | $12.86 | 3,467 |
| 2021-06-11 | $13.61 | $13.62 | $13.45 | $13.58 | $12.83 | 20,889 |
| 2021-06-10 | $13.60 | $13.67 | $13.60 | $13.60 | $12.85 | 5,334 |
| 2021-06-09 | $13.62 | $13.67 | $13.59 | $13.63 | $12.88 | 9,131 |
| 2021-06-08 | $13.58 | $13.63 | $13.56 | $13.63 | $12.88 | 11,042 |
| 2021-06-07 | $13.56 | $13.60 | $13.56 | $13.59 | $12.84 | 13,981 |
| 2021-06-04 | $13.58 | $13.59 | $13.50 | $13.57 | $12.82 | 6,376 |
| 2021-06-03 | $13.64 | $13.64 | $13.62 | $13.62 | $12.87 | 1,238 |
| 2021-06-02 | $13.67 | $13.69 | $13.56 | $13.60 | $12.85 | 3,766 |
| 2021-06-01 | $13.60 | $13.74 | $13.60 | $13.74 | $12.99 | 972 |
| 2021-05-28 | $13.59 | $13.74 | $13.58 | $13.70 | $12.89 | 6,808 |
| 2021-05-27 | $13.72 | $13.72 | $13.52 | $13.52 | $12.72 | 6,217 |
| 2021-05-26 | $13.55 | $13.77 | $13.55 | $13.77 | $12.96 | 18,068 |
| 2021-05-25 | $13.59 | $13.63 | $13.52 | $13.63 | $12.82 | 7,040 |
| 2021-05-24 | $13.55 | $13.59 | $13.51 | $13.59 | $12.79 | 2,543 |
| 2021-05-21 | $13.57 | $13.58 | $13.57 | $13.57 | $12.77 | 4,382 |
| 2021-05-20 | $13.55 | $13.59 | $13.55 | $13.59 | $12.79 | 4,646 |
| 2021-05-19 | $13.50 | $13.57 | $13.50 | $13.53 | $12.73 | 11,411 |
| 2021-05-18 | $13.47 | $13.59 | $13.47 | $13.52 | $12.72 | 5,609 |
| 2021-05-17 | $13.70 | $13.70 | $13.45 | $13.46 | $12.67 | 8,934 |
| 2021-05-14 | $13.59 | $13.66 | $13.39 | $13.50 | $12.70 | 10,978 |
| 2021-05-13 | $13.59 | $13.66 | $13.59 | $13.66 | $12.85 | 1,488 |
| 2021-05-12 | $13.57 | $13.57 | $13.51 | $13.55 | $12.75 | 2,535 |
| 2021-05-11 | $13.64 | $13.64 | $13.60 | $13.60 | $12.79 | 779 |
| 2021-05-10 | $13.62 | $13.68 | $13.59 | $13.62 | $12.81 | 3,439 |
| 2021-05-07 | $13.59 | $13.66 | $13.59 | $13.66 | $12.85 | 3,212 |
| 2021-05-06 | $13.51 | $13.57 | $13.51 | $13.55 | $12.75 | 4,225 |
| 2021-05-05 | $13.70 | $13.70 | $13.50 | $13.50 | $12.70 | 2,000 |
| 2021-05-04 | $13.55 | $13.55 | $13.49 | $13.55 | $12.75 | 3,543 |
| 2021-05-03 | $13.55 | $13.62 | $13.55 | $13.55 | $12.75 | 3,395 |
| 2021-04-30 | $13.66 | $13.67 | $13.59 | $13.62 | $12.76 | 1,659 |
| 2021-04-29 | $13.55 | $13.64 | $13.55 | $13.56 | $12.70 | 4,590 |
| 2021-04-28 | $13.60 | $13.66 | $13.53 | $13.55 | $12.69 | 6,892 |
| 2021-04-27 | $13.70 | $13.70 | $13.67 | $13.70 | $12.83 | 2,718 |
| 2021-04-26 | $13.58 | $13.65 | $13.52 | $13.65 | $12.79 | 2,628 |
| 2021-04-23 | $13.53 | $13.65 | $13.53 | $13.61 | $12.75 | 2,808 |
| 2021-04-22 | $13.59 | $13.60 | $13.56 | $13.57 | $12.71 | 4,304 |
| 2021-04-21 | $13.71 | $13.71 | $13.71 | $13.71 | $12.84 | 532 |
| 2021-04-20 | $13.66 | $13.66 | $13.49 | $13.55 | $12.69 | 4,125 |
| 2021-04-19 | $13.69 | $13.69 | $13.58 | $13.67 | $12.80 | 6,200 |
| 2021-04-16 | $13.55 | $13.85 | $13.55 | $13.73 | $12.86 | 1,293 |
| 2021-04-15 | $13.69 | $13.85 | $13.59 | $13.59 | $12.73 | 17,833 |
| 2021-04-14 | $13.60 | $13.69 | $13.46 | $13.58 | $12.72 | 6,161 |
| 2021-04-13 | $13.52 | $13.52 | $13.45 | $13.48 | $12.63 | 6,950 |
| 2021-04-12 | $13.45 | $13.49 | $13.45 | $13.49 | $12.63 | 1,526 |
| 2021-04-09 | $13.51 | $13.52 | $13.50 | $13.51 | $12.66 | 6,771 |
| 2021-04-08 | $13.49 | $13.51 | $13.49 | $13.50 | $12.65 | 5,885 |
| 2021-04-07 | $13.39 | $13.45 | $13.39 | $13.42 | $12.57 | 4,035 |
| 2021-04-06 | $13.45 | $13.45 | $13.37 | $13.42 | $12.57 | 8,595 |
| 2021-04-05 | $13.45 | $13.45 | $13.35 | $13.43 | $12.58 | 4,311 |
| 2021-04-01 | $13.41 | $13.45 | $13.34 | $13.45 | $12.60 | 11,156 |
| 2021-03-31 | $13.38 | $13.45 | $13.35 | $13.43 | $12.52 | 10,031 |
| 2021-03-30 | $13.39 | $13.39 | $13.39 | $13.39 | $12.49 | 2,299 |
| 2021-03-29 | $13.45 | $13.45 | $13.36 | $13.43 | $12.53 | 6,192 |
| 2021-03-26 | $13.35 | $13.35 | $13.31 | $13.35 | $12.45 | 7,509 |
| 2021-03-25 | $13.35 | $13.35 | $13.30 | $13.30 | $12.41 | 404 |
| 2021-03-24 | $13.29 | $13.35 | $13.26 | $13.35 | $12.45 | 3,201 |
| 2021-03-23 | $13.25 | $13.35 | $13.25 | $13.30 | $12.40 | 3,420 |
| 2021-03-22 | $13.35 | $13.36 | $13.31 | $13.31 | $12.41 | 1,214 |
| 2021-03-19 | $13.44 | $13.44 | $13.36 | $13.40 | $12.50 | 9,529 |
| 2021-03-18 | $13.40 | $13.54 | $13.35 | $13.38 | $12.48 | 21,402 |
| 2021-03-17 | $13.31 | $13.48 | $13.31 | $13.35 | $12.45 | 12,286 |
| 2021-03-16 | $13.40 | $13.40 | $13.13 | $13.39 | $12.49 | 36,003 |
| 2021-03-15 | $13.60 | $13.60 | $13.41 | $13.45 | $12.54 | 4,262 |
| 2021-03-12 | $13.36 | $13.60 | $13.36 | $13.60 | $12.68 | 11,678 |
| 2021-03-11 | $13.58 | $13.58 | $13.45 | $13.45 | $12.54 | 6,118 |
| 2021-03-10 | $13.43 | $13.49 | $13.36 | $13.49 | $12.58 | 4,817 |
| 2021-03-09 | $13.50 | $13.51 | $13.32 | $13.50 | $12.59 | 21,007 |
| 2021-03-08 | $13.45 | $13.51 | $13.41 | $13.51 | $12.60 | 18,160 |
| 2021-03-05 | $13.45 | $13.55 | $13.33 | $13.50 | $12.59 | 28,745 |
| 2021-03-04 | $13.45 | $13.46 | $13.33 | $13.44 | $12.53 | 4,538 |
| 2021-03-03 | $13.45 | $13.45 | $13.39 | $13.45 | $12.54 | 4,631 |
| 2021-03-02 | $13.47 | $13.72 | $13.46 | $13.51 | $12.60 | 17,181 |
| 2021-03-01 | $13.66 | $13.70 | $13.54 | $13.70 | $12.78 | 5,003 |
| 2021-02-26 | $13.55 | $13.59 | $13.52 | $13.52 | $12.55 | 25,511 |
| 2021-02-25 | $13.40 | $13.58 | $13.40 | $13.48 | $12.52 | 1,571 |
| 2021-02-24 | $13.34 | $13.45 | $13.34 | $13.43 | $12.47 | 4,056 |
| 2021-02-23 | $13.40 | $13.40 | $13.30 | $13.35 | $12.40 | 18,099 |
| 2021-02-22 | $13.60 | $13.63 | $13.49 | $13.50 | $12.54 | 13,151 |
| 2021-02-19 | $13.68 | $13.77 | $13.63 | $13.65 | $12.68 | 4,202 |
| 2021-02-18 | $13.62 | $13.62 | $13.62 | $13.62 | $12.65 | 1 |
| 2021-02-17 | $13.75 | $13.80 | $13.61 | $13.62 | $12.65 | 2,598 |
| 2021-02-16 | $13.68 | $13.79 | $13.60 | $13.75 | $12.77 | 6,622 |
| 2021-02-12 | $13.72 | $13.82 | $13.72 | $13.75 | $12.77 | 2,909 |
| 2021-02-11 | $13.84 | $13.84 | $13.60 | $13.79 | $12.80 | 1,683 |
| 2021-02-10 | $13.60 | $13.66 | $13.59 | $13.65 | $12.68 | 3,783 |
| 2021-02-09 | $13.69 | $13.70 | $13.55 | $13.55 | $12.58 | 7,386 |
| 2021-02-08 | $13.70 | $13.70 | $13.56 | $13.65 | $12.68 | 2,570 |
| 2021-02-05 | $13.63 | $13.69 | $13.56 | $13.65 | $12.68 | 1,784 |
| 2021-02-04 | $13.88 | $13.88 | $13.51 | $13.52 | $12.56 | 4,041 |
| 2021-02-03 | $13.77 | $13.80 | $13.77 | $13.80 | $12.81 | 2,876 |
| 2021-02-02 | $13.74 | $13.78 | $13.74 | $13.78 | $12.80 | 2,709 |
| 2021-02-01 | $13.83 | $13.97 | $13.78 | $13.80 | $12.81 | 1,591 |
| 2021-01-29 | $14.00 | $14.25 | $13.86 | $13.86 | $12.82 | 2,306 |
| 2021-01-28 | $13.84 | $13.98 | $13.84 | $13.97 | $12.92 | 36,808 |
| 2021-01-27 | $13.57 | $13.86 | $13.57 | $13.80 | $12.76 | 7,405 |
| 2021-01-26 | $13.76 | $13.88 | $13.58 | $13.75 | $12.71 | 11,730 |
| 2021-01-25 | $13.50 | $13.66 | $13.49 | $13.56 | $12.53 | 6,268 |
| 2021-01-22 | $13.53 | $13.53 | $13.46 | $13.49 | $12.47 | 3,635 |
| 2021-01-21 | $13.50 | $13.57 | $13.47 | $13.47 | $12.45 | 7,613 |
| 2021-01-20 | $13.56 | $13.57 | $13.46 | $13.49 | $12.47 | 7,703 |
| 2021-01-19 | $13.67 | $13.67 | $13.41 | $13.50 | $12.48 | 9,229 |
| 2021-01-15 | $13.59 | $13.59 | $13.47 | $13.51 | $12.49 | 7,943 |
| 2021-01-14 | $13.55 | $13.55 | $13.42 | $13.50 | $12.48 | 5,061 |
| 2021-01-13 | $13.51 | $13.57 | $13.39 | $13.49 | $12.47 | 26,039 |
| 2021-01-12 | $13.57 | $13.57 | $13.55 | $13.57 | $12.55 | 1,509 |
| 2021-01-11 | $13.56 | $13.60 | $13.51 | $13.51 | $12.49 | 5,381 |
| 2021-01-08 | $13.64 | $13.65 | $13.56 | $13.56 | $12.54 | 2,008 |
| 2021-01-07 | $13.69 | $13.69 | $13.56 | $13.56 | $12.54 | 8,737 |
| 2021-01-06 | $13.66 | $13.66 | $13.62 | $13.65 | $12.62 | 7,065 |
| 2021-01-05 | $13.69 | $13.70 | $13.65 | $13.65 | $12.62 | 1,859 |
| 2021-01-04 | $13.82 | $13.82 | $13.65 | $13.69 | $12.65 | 5,374 |
| 2020-12-31 | $13.93 | $13.93 | $13.69 | $13.91 | $12.81 | 5,145 |
| 2020-12-30 | $13.72 | $13.88 | $13.71 | $13.85 | $12.75 | 8,597 |
| 2020-12-29 | $13.55 | $13.71 | $13.55 | $13.71 | $12.62 | 3,307 |
| 2020-12-28 | $13.56 | $13.60 | $13.53 | $13.54 | $12.46 | 4,209 |
| 2020-12-24 | $13.52 | $13.58 | $13.52 | $13.58 | $12.50 | 892 |
| 2020-12-23 | $13.59 | $13.59 | $13.59 | $13.59 | $12.51 | 887 |
| 2020-12-22 | $13.55 | $13.55 | $13.55 | $13.55 | $12.47 | 297 |
| 2020-12-21 | $13.52 | $13.59 | $13.52 | $13.52 | $12.45 | 6,499 |
| 2020-12-18 | $13.62 | $13.71 | $13.47 | $13.53 | $12.45 | 19,129 |
| 2020-12-17 | $13.60 | $13.72 | $13.50 | $13.50 | $12.43 | 22,366 |
| 2020-12-16 | $13.55 | $13.60 | $13.50 | $13.50 | $12.43 | 540 |
| 2020-12-15 | $13.60 | $13.60 | $13.45 | $13.45 | $12.38 | 10,866 |
| 2020-12-14 | $13.60 | $13.60 | $13.50 | $13.53 | $12.45 | 7,065 |
| 2020-12-11 | $13.75 | $13.81 | $13.68 | $13.68 | $12.59 | 12,331 |
| 2020-12-10 | $13.77 | $13.95 | $13.76 | $13.77 | $12.68 | 4,729 |
| 2020-12-09 | $13.89 | $13.95 | $13.83 | $13.83 | $12.73 | 14,486 |
| 2020-12-08 | $13.73 | $13.75 | $13.73 | $13.75 | $12.66 | 1,029 |
| 2020-12-07 | $13.73 | $13.73 | $13.73 | $13.73 | $12.64 | 774 |
| 2020-12-04 | $13.70 | $13.73 | $13.70 | $13.73 | $12.64 | 947 |
| 2020-12-03 | $13.69 | $13.69 | $13.66 | $13.69 | $12.60 | 1,625 |
| 2020-12-02 | $13.95 | $13.95 | $13.52 | $13.69 | $12.60 | 11,044 |
| 2020-12-01 | $13.52 | $13.64 | $13.46 | $13.59 | $12.51 | 12,604 |
| 2020-11-30 | $13.50 | $13.56 | $13.50 | $13.56 | $12.42 | 1,531 |
| 2020-11-27 | $13.51 | $13.51 | $13.50 | $13.50 | $12.37 | 1,306 |
| 2020-11-25 | $13.61 | $13.61 | $13.52 | $13.54 | $12.41 | 3,534 |
| 2020-11-24 | $13.54 | $13.65 | $13.54 | $13.61 | $12.47 | 9,129 |
| 2020-11-23 | $13.53 | $13.84 | $13.40 | $13.44 | $12.32 | 11,681 |
| 2020-11-20 | $13.65 | $13.70 | $13.57 | $13.57 | $12.44 | 2,981 |
| 2020-11-19 | $13.97 | $13.98 | $13.51 | $13.75 | $12.60 | 6,929 |
| 2020-11-18 | $13.76 | $13.76 | $13.64 | $13.64 | $12.50 | 3,429 |
| 2020-11-17 | $13.80 | $13.84 | $13.76 | $13.84 | $12.68 | 7,270 |
| 2020-11-16 | $13.86 | $13.86 | $13.60 | $13.79 | $12.63 | 3,893 |
| 2020-11-13 | $13.56 | $13.80 | $13.56 | $13.76 | $12.61 | 3,960 |
| 2020-11-12 | $13.88 | $13.88 | $13.66 | $13.69 | $12.55 | 2,289 |
| 2020-11-11 | $13.84 | $13.84 | $13.72 | $13.72 | $12.57 | 1,211 |
| 2020-11-10 | $13.78 | $13.84 | $13.74 | $13.84 | $12.68 | 3,946 |
| 2020-11-09 | $13.82 | $13.86 | $13.56 | $13.63 | $12.49 | 7,648 |
| 2020-11-06 | $13.98 | $13.98 | $13.69 | $13.75 | $12.60 | 4,028 |
| 2020-11-05 | $13.60 | $13.84 | $13.60 | $13.84 | $12.68 | 6,597 |
| 2020-11-04 | $13.61 | $13.68 | $13.59 | $13.66 | $12.52 | 1,756 |
| 2020-11-03 | $13.51 | $13.73 | $13.51 | $13.65 | $12.51 | 6,013 |
| 2020-11-02 | $13.40 | $13.58 | $13.39 | $13.51 | $12.38 | 4,009 |
| 2020-10-30 | $13.43 | $13.43 | $13.40 | $13.40 | $12.23 | 837 |
| 2020-10-29 | $13.39 | $13.53 | $13.39 | $13.45 | $12.27 | 1,833 |
| 2020-10-28 | $13.50 | $13.50 | $13.38 | $13.39 | $12.22 | 2,496 |
| 2020-10-27 | $13.54 | $13.54 | $13.46 | $13.46 | $12.28 | 5,077 |
| 2020-10-26 | $13.55 | $13.55 | $13.41 | $13.47 | $12.29 | 2,621 |
| 2020-10-23 | $13.56 | $13.56 | $13.38 | $13.53 | $12.35 | 3,447 |
| 2020-10-22 | $13.40 | $13.42 | $13.38 | $13.42 | $12.24 | 1,941 |
| 2020-10-21 | $13.30 | $13.34 | $13.26 | $13.32 | $12.15 | 27,747 |
| 2020-10-20 | $13.38 | $13.40 | $13.30 | $13.30 | $12.14 | 18,084 |
| 2020-10-19 | $13.33 | $13.41 | $13.33 | $13.40 | $12.23 | 3,462 |
| 2020-10-16 | $13.44 | $13.44 | $13.34 | $13.34 | $12.17 | 5,399 |
| 2020-10-15 | $13.39 | $13.54 | $13.35 | $13.35 | $12.18 | 6,055 |
| 2020-10-14 | $13.55 | $13.56 | $13.31 | $13.31 | $12.14 | 9,642 |
| 2020-10-13 | $13.60 | $13.65 | $13.54 | $13.54 | $12.35 | 2,905 |
| 2020-10-12 | $13.93 | $13.93 | $13.60 | $13.67 | $12.47 | 4,563 |
| 2020-10-09 | $13.81 | $13.90 | $13.66 | $13.84 | $12.63 | 7,584 |
| 2020-10-08 | $13.67 | $13.87 | $13.67 | $13.85 | $12.64 | 13,733 |
| 2020-10-07 | $13.77 | $13.83 | $13.65 | $13.65 | $12.45 | 1,976 |
| 2020-10-06 | $13.90 | $13.90 | $13.75 | $13.79 | $12.58 | 5,287 |
| 2020-10-05 | $13.65 | $14.00 | $13.62 | $13.96 | $12.74 | 26,094 |
| 2020-10-02 | $13.60 | $13.77 | $13.60 | $13.72 | $12.52 | 2,746 |
| 2020-10-01 | $13.72 | $13.89 | $13.59 | $13.64 | $12.45 | 10,778 |
| 2020-09-30 | $13.61 | $13.61 | $13.58 | $13.59 | $12.35 | 5,445 |
| 2020-09-29 | $13.80 | $13.80 | $13.60 | $13.62 | $12.37 | 3,283 |
| 2020-09-28 | $13.63 | $13.71 | $13.62 | $13.70 | $12.45 | 10,646 |
| 2020-09-25 | $13.59 | $13.63 | $13.57 | $13.63 | $12.38 | 6,658 |
| 2020-09-24 | $13.59 | $13.59 | $13.57 | $13.59 | $12.35 | 2,827 |
| 2020-09-23 | $13.62 | $13.62 | $13.58 | $13.58 | $12.33 | 1,938 |
| 2020-09-22 | $13.59 | $13.62 | $13.58 | $13.59 | $12.35 | 3,302 |
| 2020-09-21 | $13.58 | $13.61 | $13.56 | $13.56 | $12.31 | 1,872 |
| 2020-09-18 | $13.63 | $13.63 | $13.51 | $13.54 | $12.30 | 2,484 |
| 2020-09-17 | $13.57 | $13.63 | $13.50 | $13.63 | $12.38 | 4,874 |
| 2020-09-16 | $13.52 | $13.62 | $13.48 | $13.48 | $12.25 | 3,530 |
| 2020-09-15 | $13.54 | $13.54 | $13.49 | $13.53 | $12.29 | 6,232 |
| 2020-09-14 | $13.44 | $13.62 | $13.44 | $13.53 | $12.29 | 2,164 |
| 2020-09-11 | $13.56 | $13.56 | $13.43 | $13.43 | $12.20 | 5,256 |
| 2020-09-10 | $13.53 | $13.53 | $13.51 | $13.51 | $12.27 | 1,460 |
| 2020-09-09 | $13.55 | $13.55 | $13.55 | $13.55 | $12.31 | 73 |
| 2020-09-08 | $13.55 | $13.56 | $13.51 | $13.55 | $12.31 | 3,591 |
| 2020-09-04 | $13.51 | $13.55 | $13.50 | $13.50 | $12.26 | 1,023 |
| 2020-09-03 | $13.53 | $13.61 | $13.44 | $13.55 | $12.30 | 3,030 |
| 2020-09-02 | $13.52 | $13.68 | $13.51 | $13.57 | $12.33 | 8,629 |
| 2020-09-01 | $13.61 | $13.63 | $13.45 | $13.45 | $12.22 | 6,567 |
| 2020-08-31 | $13.55 | $13.70 | $13.55 | $13.70 | $12.39 | 2,299 |
| 2020-08-28 | $13.52 | $13.53 | $13.51 | $13.51 | $12.22 | 1,945 |
| 2020-08-27 | $13.61 | $13.62 | $13.52 | $13.52 | $12.23 | 698 |
| 2020-08-26 | $13.52 | $13.59 | $13.51 | $13.51 | $12.22 | 2,918 |
| 2020-08-25 | $13.57 | $13.59 | $13.50 | $13.50 | $12.21 | 4,648 |
| 2020-08-24 | $13.62 | $13.62 | $13.55 | $13.57 | $12.27 | 5,298 |
| 2020-08-21 | $13.59 | $13.69 | $13.49 | $13.64 | $12.34 | 7,447 |
| 2020-08-20 | $13.63 | $13.65 | $13.50 | $13.50 | $12.21 | 5,708 |
| 2020-08-19 | $13.59 | $13.67 | $13.58 | $13.60 | $12.30 | 3,280 |
| 2020-08-18 | $13.71 | $13.72 | $13.56 | $13.63 | $12.33 | 6,375 |
| 2020-08-17 | $13.74 | $13.74 | $13.72 | $13.72 | $12.41 | 1,448 |
| 2020-08-14 | $13.71 | $13.78 | $13.70 | $13.70 | $12.39 | 14,534 |
| 2020-08-13 | $13.71 | $13.80 | $13.71 | $13.72 | $12.41 | 1,459 |
| 2020-08-12 | $13.72 | $13.79 | $13.71 | $13.78 | $12.46 | 6,759 |
| 2020-08-11 | $13.70 | $13.78 | $13.70 | $13.70 | $12.39 | 3,416 |
| 2020-08-10 | $13.72 | $13.73 | $13.65 | $13.65 | $12.35 | 3,396 |
| 2020-08-07 | $13.67 | $13.77 | $13.67 | $13.70 | $12.39 | 5,484 |
| 2020-08-06 | $13.66 | $13.80 | $13.66 | $13.66 | $12.35 | 7,747 |
| 2020-08-05 | $13.68 | $13.80 | $13.68 | $13.75 | $12.43 | 4,314 |
| 2020-08-04 | $13.64 | $13.71 | $13.64 | $13.67 | $12.37 | 3,851 |
| 2020-08-03 | $13.68 | $13.70 | $13.60 | $13.60 | $12.30 | 5,728 |
| 2020-07-31 | $13.72 | $13.92 | $13.59 | $13.78 | $12.41 | 13,273 |
| 2020-07-30 | $13.73 | $13.84 | $13.61 | $13.62 | $12.26 | 4,665 |
| 2020-07-29 | $13.65 | $13.65 | $13.60 | $13.64 | $12.28 | 1,814 |
| 2020-07-28 | $13.64 | $13.64 | $13.55 | $13.55 | $12.20 | 1,594 |
| 2020-07-27 | $13.57 | $13.60 | $13.56 | $13.60 | $12.25 | 3,305 |
| 2020-07-24 | $13.61 | $13.63 | $13.60 | $13.60 | $12.25 | 3,583 |
| 2020-07-23 | $13.66 | $13.80 | $13.65 | $13.65 | $12.29 | 2,565 |
| 2020-07-22 | $13.69 | $13.76 | $13.62 | $13.76 | $12.39 | 3,738 |
| 2020-07-21 | $13.64 | $13.67 | $13.63 | $13.65 | $12.29 | 4,174 |
| 2020-07-20 | $13.72 | $13.83 | $13.63 | $13.79 | $12.42 | 1,709 |
| 2020-07-17 | $13.77 | $13.83 | $13.74 | $13.79 | $12.42 | 4,820 |
| 2020-07-16 | $13.84 | $13.88 | $13.74 | $13.82 | $12.44 | 3,975 |
| 2020-07-15 | $13.80 | $13.95 | $13.66 | $13.79 | $12.42 | 3,479 |
| 2020-07-14 | $13.64 | $13.72 | $13.64 | $13.67 | $12.31 | 1,831 |
| 2020-07-13 | $13.71 | $13.71 | $13.63 | $13.63 | $12.27 | 1,563 |
| 2020-07-10 | $13.67 | $13.71 | $13.63 | $13.71 | $12.35 | 3,383 |
| 2020-07-09 | $13.72 | $13.72 | $13.49 | $13.60 | $12.25 | 3,121 |
| 2020-07-08 | $13.74 | $13.87 | $13.74 | $13.87 | $12.49 | 652 |
| 2020-07-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.38 | 1,055 |
| 2020-07-06 | $13.85 | $13.85 | $13.61 | $13.81 | $12.44 | 2,281 |
| 2020-07-02 | $13.84 | $13.85 | $13.76 | $13.76 | $12.39 | 1,108 |
| 2020-07-01 | $13.73 | $13.80 | $13.73 | $13.75 | $12.38 | 1,303 |
| 2020-06-30 | $13.72 | $13.79 | $13.72 | $13.79 | $12.36 | 2,222 |
| 2020-06-29 | $13.68 | $13.85 | $13.66 | $13.78 | $12.35 | 4,339 |
| 2020-06-26 | $13.67 | $13.71 | $13.63 | $13.67 | $12.26 | 2,236 |
| 2020-06-25 | $13.57 | $13.73 | $13.57 | $13.65 | $12.24 | 2,981 |
| 2020-06-24 | $13.60 | $13.62 | $13.54 | $13.62 | $12.21 | 798 |
| 2020-06-23 | $13.68 | $13.69 | $13.58 | $13.58 | $12.17 | 2,575 |
| 2020-06-22 | $13.65 | $13.73 | $13.58 | $13.73 | $12.31 | 2,803 |
| 2020-06-19 | $13.62 | $13.71 | $13.56 | $13.68 | $12.26 | 4,337 |
| 2020-06-18 | $13.66 | $13.70 | $13.52 | $13.70 | $12.28 | 3,557 |
| 2020-06-17 | $13.64 | $13.73 | $13.64 | $13.65 | $12.24 | 1,289 |
| 2020-06-16 | $13.60 | $13.70 | $13.60 | $13.69 | $12.27 | 3,563 |
| 2020-06-15 | $13.52 | $13.63 | $13.52 | $13.56 | $12.16 | 2,865 |
| 2020-06-12 | $13.74 | $13.95 | $13.53 | $13.54 | $12.14 | 9,307 |
| 2020-06-11 | $13.81 | $13.84 | $13.67 | $13.67 | $12.26 | 2,423 |
| 2020-06-10 | $13.68 | $13.84 | $13.68 | $13.84 | $12.41 | 4,538 |
| 2020-06-09 | $13.78 | $13.89 | $13.65 | $13.77 | $12.35 | 10,621 |
| 2020-06-08 | $13.72 | $13.91 | $13.59 | $13.89 | $12.45 | 16,312 |
| 2020-06-05 | $13.88 | $13.88 | $13.70 | $13.74 | $12.32 | 8,392 |
| 2020-06-04 | $13.69 | $13.70 | $13.62 | $13.70 | $12.28 | 5,563 |
| 2020-06-03 | $13.40 | $13.74 | $13.40 | $13.70 | $12.28 | 14,043 |
| 2020-06-02 | $14.07 | $14.07 | $13.52 | $13.75 | $12.33 | 10,105 |
| 2020-06-01 | $13.59 | $13.78 | $13.40 | $13.78 | $12.35 | 3,985 |
| 2020-05-29 | $13.68 | $13.75 | $13.59 | $13.75 | $12.27 | 1,848 |
| 2020-05-28 | $13.78 | $13.94 | $13.60 | $13.66 | $12.19 | 1,049 |
| 2020-05-27 | $14.40 | $14.40 | $13.72 | $13.74 | $12.26 | 3,069 |
| 2020-05-26 | $14.78 | $14.78 | $13.61 | $13.78 | $12.30 | 13,533 |
| 2020-05-22 | $13.55 | $13.55 | $13.44 | $13.44 | $12.00 | 4,540 |
| 2020-05-21 | $13.44 | $13.60 | $13.23 | $13.60 | $12.14 | 6,290 |
| 2020-05-20 | $13.60 | $13.60 | $13.49 | $13.54 | $12.09 | 8,558 |
| 2020-05-19 | $13.57 | $13.59 | $13.21 | $13.59 | $12.13 | 5,699 |
| 2020-05-18 | $13.35 | $13.45 | $13.25 | $13.25 | $11.83 | 3,660 |
| 2020-05-15 | $13.20 | $13.35 | $13.20 | $13.35 | $11.92 | 4,274 |
| 2020-05-14 | $13.25 | $13.35 | $13.25 | $13.25 | $11.83 | 4,700 |
| 2020-05-13 | $13.45 | $13.45 | $13.25 | $13.25 | $11.83 | 9,354 |
| 2020-05-12 | $13.40 | $13.45 | $13.37 | $13.37 | $11.93 | 11,045 |
| 2020-05-11 | $13.30 | $13.45 | $13.30 | $13.40 | $11.96 | 3,313 |
| 2020-05-08 | $13.33 | $13.45 | $13.30 | $13.31 | $11.88 | 7,800 |
| 2020-05-07 | $13.39 | $13.39 | $13.27 | $13.27 | $11.85 | 7,477 |
| 2020-05-06 | $13.35 | $13.50 | $13.35 | $13.40 | $11.96 | 8,082 |
| 2020-05-05 | $13.38 | $13.42 | $13.32 | $13.39 | $11.95 | 10,573 |
| 2020-05-04 | $13.17 | $13.43 | $13.17 | $13.43 | $11.99 | 19,679 |
| 2020-05-01 | $13.14 | $13.28 | $13.14 | $13.17 | $11.76 | 10,073 |
| 2020-04-30 | $13.22 | $13.29 | $13.22 | $13.29 | $11.81 | 21,355 |
| 2020-04-29 | $13.21 | $13.22 | $13.01 | $13.21 | $11.74 | 22,441 |
| 2020-04-28 | $13.04 | $13.10 | $12.84 | $13.08 | $11.62 | 25,704 |
| 2020-04-27 | $12.90 | $12.96 | $12.85 | $12.92 | $11.48 | 39,591 |
| 2020-04-24 | $13.08 | $13.08 | $12.85 | $12.96 | $11.52 | 12,284 |
| 2020-04-23 | $12.90 | $13.02 | $12.87 | $13.00 | $11.55 | 19,405 |
| 2020-04-22 | $13.00 | $13.00 | $12.95 | $12.95 | $11.51 | 9,642 |
| 2020-04-21 | $12.89 | $13.09 | $12.89 | $12.98 | $11.53 | 9,808 |
| 2020-04-20 | $12.89 | $13.18 | $12.89 | $13.04 | $11.59 | 15,653 |
| 2020-04-17 | $13.04 | $13.35 | $12.95 | $13.00 | $11.55 | 36,503 |
| 2020-04-16 | $13.20 | $13.20 | $12.98 | $13.07 | $11.61 | 5,452 |
| 2020-04-15 | $13.23 | $13.30 | $12.95 | $13.30 | $11.82 | 7,481 |
| 2020-04-14 | $13.12 | $13.25 | $13.03 | $13.15 | $11.68 | 13,522 |
| 2020-04-13 | $13.37 | $13.38 | $13.05 | $13.13 | $11.67 | 11,307 |
| 2020-04-09 | $13.00 | $13.30 | $12.75 | $13.23 | $11.76 | 24,476 |
| 2020-04-08 | $12.90 | $12.95 | $12.70 | $12.94 | $11.50 | 13,771 |
| 2020-04-07 | $13.01 | $13.01 | $12.65 | $12.85 | $11.42 | 19,690 |
| 2020-04-06 | $12.95 | $12.95 | $12.54 | $12.74 | $11.32 | 20,811 |
| 2020-04-03 | $12.81 | $12.81 | $12.45 | $12.54 | $11.14 | 14,843 |
| 2020-04-02 | $12.85 | $13.10 | $12.54 | $12.56 | $11.16 | 12,685 |
| 2020-04-01 | $13.20 | $13.20 | $12.60 | $12.88 | $11.45 | 18,897 |
| 2020-03-31 | $12.68 | $13.17 | $12.64 | $12.67 | $11.21 | 42,023 |
| 2020-03-30 | $13.00 | $13.10 | $12.88 | $12.88 | $11.39 | 16,176 |
| 2020-03-27 | $13.01 | $13.44 | $13.00 | $13.00 | $11.50 | 30,397 |
| 2020-03-26 | $13.20 | $13.50 | $12.86 | $13.31 | $11.77 | 39,542 |
| 2020-03-25 | $13.45 | $13.60 | $13.25 | $13.29 | $11.75 | 45,062 |
| 2020-03-24 | $13.50 | $13.61 | $13.45 | $13.47 | $11.91 | 52,666 |
| 2020-03-23 | $13.51 | $13.69 | $13.50 | $13.55 | $11.98 | 39,683 |
| 2020-03-20 | $14.32 | $14.32 | $13.50 | $13.51 | $11.95 | 59,771 |
| 2020-03-19 | $14.00 | $14.00 | $13.50 | $13.82 | $12.22 | 99,235 |
| 2020-03-18 | $12.60 | $14.57 | $12.17 | $13.65 | $12.07 | 190,982 |
| 2020-03-17 | $12.80 | $13.47 | $12.66 | $12.66 | $11.20 | 11,870 |
| 2020-03-16 | $12.92 | $13.56 | $12.42 | $12.66 | $11.20 | 34,476 |
| 2020-03-13 | $13.18 | $13.37 | $12.51 | $13.31 | $11.77 | 54,464 |
| 2020-03-12 | $13.80 | $13.87 | $13.01 | $13.01 | $11.51 | 12,297 |
| 2020-03-11 | $13.84 | $14.01 | $13.81 | $13.94 | $12.33 | 3,634 |
| 2020-03-10 | $13.91 | $13.96 | $13.91 | $13.95 | $12.34 | 3,243 |
| 2020-03-09 | $13.80 | $14.46 | $13.80 | $13.87 | $12.27 | 7,030 |
| 2020-03-06 | $13.72 | $14.00 | $13.72 | $13.83 | $12.23 | 35,813 |
| 2020-03-05 | $13.81 | $13.95 | $13.70 | $13.82 | $12.22 | 5,615 |
| 2020-03-04 | $14.07 | $14.07 | $13.87 | $13.88 | $12.28 | 5,217 |
| 2020-03-03 | $14.25 | $14.26 | $14.00 | $14.12 | $12.49 | 6,182 |
| 2020-03-02 | $14.13 | $14.29 | $14.05 | $14.05 | $12.43 | 5,496 |
| 2020-02-28 | $14.06 | $14.44 | $14.03 | $14.44 | $12.72 | 5,477 |
| 2020-02-27 | $14.19 | $14.21 | $14.07 | $14.10 | $12.42 | 1,136 |
| 2020-02-26 | $14.13 | $14.17 | $14.05 | $14.12 | $12.44 | 11,296 |
| 2020-02-25 | $14.07 | $14.17 | $14.06 | $14.17 | $12.48 | 4,529 |
| 2020-02-24 | $14.18 | $14.18 | $14.13 | $14.13 | $12.44 | 1,633 |
| 2020-02-21 | $14.12 | $14.28 | $14.09 | $14.28 | $12.58 | 2,775 |
| 2020-02-20 | $14.15 | $14.16 | $14.13 | $14.13 | $12.44 | 6,263 |
| 2020-02-19 | $14.17 | $14.32 | $14.13 | $14.23 | $12.53 | 25,903 |
| 2020-02-18 | $14.14 | $14.15 | $14.13 | $14.15 | $12.46 | 3,944 |
| 2020-02-14 | $14.09 | $14.14 | $14.00 | $14.07 | $12.39 | 2,459 |
| 2020-02-13 | $14.08 | $14.13 | $14.06 | $14.06 | $12.38 | 1,774 |
| 2020-02-12 | $14.10 | $14.13 | $13.92 | $14.00 | $12.33 | 6,147 |
| 2020-02-11 | $14.06 | $14.11 | $13.90 | $14.03 | $12.36 | 15,184 |
| 2020-02-10 | $14.12 | $14.15 | $14.12 | $14.12 | $12.44 | 2,247 |
| 2020-02-07 | $14.12 | $14.16 | $14.12 | $14.15 | $12.46 | 9,566 |
| 2020-02-06 | $14.13 | $14.14 | $14.13 | $14.13 | $12.44 | 5,488 |
| 2020-02-05 | $14.09 | $14.11 | $14.09 | $14.09 | $12.41 | 1,796 |
| 2020-02-04 | $14.12 | $14.12 | $14.08 | $14.09 | $12.41 | 2,102 |
| 2020-02-03 | $14.14 | $14.20 | $14.07 | $14.07 | $12.39 | 6,623 |
| 2020-01-31 | $14.07 | $14.10 | $14.05 | $14.07 | $12.34 | 10,291 |
| 2020-01-30 | $14.05 | $14.05 | $14.03 | $14.05 | $12.32 | 1,122 |
| 2020-01-29 | $14.09 | $14.13 | $14.03 | $14.03 | $12.30 | 11,098 |
| 2020-01-28 | $14.09 | $14.18 | $14.08 | $14.08 | $12.35 | 20,521 |
| 2020-01-27 | $14.15 | $14.15 | $14.10 | $14.10 | $12.37 | 3,586 |
| 2020-01-24 | $14.16 | $14.19 | $14.13 | $14.19 | $12.44 | 2,632 |
| 2020-01-23 | $14.14 | $14.15 | $14.14 | $14.15 | $12.41 | 804 |
| 2020-01-22 | $14.17 | $14.20 | $14.11 | $14.15 | $12.41 | 5,708 |
| 2020-01-21 | $14.05 | $14.08 | $14.05 | $14.08 | $12.35 | 2,518 |
| 2020-01-17 | $14.03 | $14.07 | $14.03 | $14.05 | $12.32 | 43,905 |
| 2020-01-16 | $14.04 | $14.09 | $14.03 | $14.03 | $12.30 | 2,088 |
| 2020-01-15 | $14.00 | $14.09 | $14.00 | $14.05 | $12.32 | 3,949 |
| 2020-01-14 | $14.05 | $14.05 | $14.03 | $14.03 | $12.30 | 3,447 |
| 2020-01-13 | $14.00 | $14.15 | $14.00 | $14.05 | $12.32 | 6,137 |
| 2020-01-10 | $14.03 | $14.05 | $14.00 | $14.00 | $12.28 | 2,565 |
| 2020-01-09 | $14.03 | $14.06 | $13.95 | $14.06 | $12.33 | 6,983 |
| 2020-01-08 | $14.15 | $14.15 | $14.06 | $14.09 | $12.36 | 6,425 |
| 2020-01-07 | $14.17 | $14.17 | $14.01 | $14.06 | $12.33 | 2,936 |
| 2020-01-06 | $14.05 | $14.05 | $14.01 | $14.02 | $12.30 | 3,909 |
| 2020-01-03 | $14.01 | $14.16 | $14.01 | $14.16 | $12.42 | 9,411 |
| 2020-01-02 | $14.15 | $14.15 | $13.90 | $13.90 | $12.19 | 2,655 |
| 2019-12-31 | $14.00 | $14.01 | $14.00 | $14.01 | $12.23 | 2,861 |
| 2019-12-30 | $13.96 | $13.96 | $13.96 | $13.96 | $12.19 | 145 |
| 2019-12-27 | $14.05 | $14.10 | $13.96 | $13.96 | $12.19 | 5,645 |
| 2019-12-26 | $13.99 | $14.00 | $13.97 | $14.00 | $12.22 | 1,350 |
| 2019-12-24 | $14.01 | $14.01 | $13.99 | $13.99 | $12.22 | 1,762 |
| 2019-12-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.22 | 1,150 |
| 2019-12-20 | $13.99 | $14.00 | $13.95 | $13.95 | $12.18 | 4,048 |
| 2019-12-19 | $13.97 | $13.97 | $13.97 | $13.97 | $12.20 | 205 |
| 2019-12-18 | $13.95 | $13.97 | $13.93 | $13.94 | $12.17 | 3,005 |
| 2019-12-17 | $14.04 | $14.05 | $13.96 | $13.96 | $12.19 | 6,737 |
| 2019-12-16 | $14.17 | $14.17 | $14.04 | $14.06 | $12.28 | 17,558 |
| 2019-12-13 | $14.03 | $14.05 | $14.00 | $14.05 | $12.27 | 10,009 |
| 2019-12-12 | $13.97 | $14.10 | $13.97 | $14.05 | $12.27 | 20,317 |
| 2019-12-11 | $13.89 | $14.10 | $13.86 | $13.90 | $12.14 | 12,318 |
| 2019-12-10 | $13.85 | $13.90 | $13.85 | $13.90 | $12.14 | 4,564 |
| 2019-12-09 | $13.97 | $14.17 | $13.84 | $13.89 | $12.13 | 19,240 |
| 2019-12-06 | $14.03 | $14.11 | $13.95 | $13.95 | $12.18 | 19,533 |
| 2019-12-05 | $13.99 | $14.12 | $13.95 | $14.11 | $12.32 | 27,615 |
| 2019-12-04 | $13.85 | $13.92 | $13.85 | $13.92 | $12.15 | 383 |
| 2019-12-03 | $13.92 | $13.92 | $13.92 | $13.92 | $12.15 | 301 |
| 2019-12-02 | $13.80 | $13.90 | $13.77 | $13.90 | $12.14 | 3,336 |
| 2019-11-29 | $13.89 | $13.89 | $13.89 | $13.89 | $12.08 | 101 |
| 2019-11-27 | $13.90 | $13.91 | $13.88 | $13.90 | $12.09 | 6,124 |
| 2019-11-26 | $13.88 | $13.89 | $13.86 | $13.89 | $12.08 | 3,724 |
| 2019-11-25 | $14.06 | $14.06 | $13.86 | $13.89 | $12.08 | 9,917 |
| 2019-11-22 | $13.92 | $13.98 | $13.92 | $13.98 | $12.15 | 895 |
| 2019-11-21 | $13.86 | $14.13 | $13.86 | $13.99 | $12.16 | 6,625 |
| 2019-11-20 | $13.90 | $13.95 | $13.86 | $13.92 | $12.10 | 2,729 |
| 2019-11-19 | $14.18 | $14.18 | $13.87 | $13.88 | $12.07 | 2,647 |
| 2019-11-18 | $14.10 | $14.15 | $14.05 | $14.05 | $12.22 | 6,868 |
| 2019-11-15 | $14.04 | $14.06 | $14.00 | $14.00 | $12.17 | 2,387 |
| 2019-11-14 | $14.00 | $14.00 | $13.94 | $13.96 | $12.14 | 983 |
| 2019-11-13 | $14.00 | $14.00 | $13.95 | $13.95 | $12.13 | 612 |
| 2019-11-12 | $14.01 | $14.01 | $13.94 | $13.96 | $12.14 | 1,508 |
| 2019-11-11 | $13.95 | $13.99 | $13.93 | $13.93 | $12.11 | 2,104 |
| 2019-11-08 | $13.96 | $13.96 | $13.88 | $13.95 | $12.13 | 3,470 |
| 2019-11-07 | $13.98 | $13.99 | $13.95 | $13.95 | $12.13 | 8,938 |
| 2019-11-06 | $14.00 | $14.00 | $13.97 | $13.98 | $12.15 | 2,526 |
| 2019-11-05 | $13.98 | $14.13 | $13.90 | $13.95 | $12.13 | 2,388 |
| 2019-11-04 | $13.90 | $13.93 | $13.90 | $13.91 | $12.09 | 2,693 |
| 2019-11-01 | $14.02 | $14.17 | $13.93 | $14.00 | $12.17 | 6,696 |
| 2019-10-31 | $13.99 | $13.99 | $13.99 | $13.99 | $12.11 | 426 |
| 2019-10-30 | $14.02 | $14.02 | $13.97 | $14.02 | $12.14 | 5,434 |
| 2019-10-29 | $13.97 | $13.97 | $13.97 | $13.97 | $12.09 | 73 |
| 2019-10-28 | $13.87 | $13.97 | $13.87 | $13.97 | $12.09 | 3,466 |
| 2019-10-25 | $14.00 | $14.04 | $13.98 | $13.98 | $12.10 | 5,502 |
| 2019-10-24 | $13.95 | $13.98 | $13.95 | $13.98 | $12.10 | 415 |
| 2019-10-23 | $14.04 | $14.07 | $14.00 | $14.00 | $12.12 | 5,623 |
| 2019-10-22 | $14.00 | $14.00 | $13.94 | $13.96 | $12.09 | 2,486 |
| 2019-10-21 | $13.95 | $14.02 | $13.92 | $13.97 | $12.09 | 6,236 |
| 2019-10-18 | $13.85 | $14.02 | $13.81 | $14.02 | $12.14 | 11,093 |
| 2019-10-17 | $13.81 | $13.87 | $13.81 | $13.87 | $12.01 | 3,406 |
| 2019-10-16 | $13.83 | $13.87 | $13.80 | $13.85 | $11.99 | 9,910 |
| 2019-10-15 | $13.95 | $13.95 | $13.86 | $13.90 | $12.03 | 6,208 |
| 2019-10-14 | $13.87 | $13.89 | $13.83 | $13.88 | $12.02 | 4,931 |
| 2019-10-11 | $14.02 | $14.02 | $13.80 | $13.80 | $11.95 | 3,494 |
| 2019-10-10 | $14.08 | $14.08 | $14.00 | $14.01 | $12.13 | 14,457 |
| 2019-10-09 | $14.00 | $14.01 | $14.00 | $14.01 | $12.13 | 897 |
| 2019-10-08 | $14.03 | $14.03 | $14.01 | $14.02 | $12.14 | 1,086 |
| 2019-10-07 | $13.97 | $13.97 | $13.97 | $13.97 | $12.09 | 469 |
| 2019-10-04 | $14.00 | $14.09 | $13.92 | $13.92 | $12.05 | 16,545 |
| 2019-10-03 | $14.00 | $14.00 | $13.96 | $14.00 | $12.12 | 4,696 |
| 2019-10-02 | $14.18 | $14.18 | $13.95 | $14.00 | $12.12 | 7,767 |
| 2019-10-01 | $14.00 | $14.01 | $13.85 | $13.95 | $12.08 | 13,060 |
| 2019-09-30 | $14.05 | $14.05 | $13.95 | $13.99 | $12.06 | 5,038 |
| 2019-09-27 | $14.05 | $14.05 | $14.04 | $14.05 | $12.11 | 2,788 |
| 2019-09-26 | $14.02 | $14.02 | $14.02 | $14.02 | $12.09 | 296 |
| 2019-09-25 | $14.02 | $14.04 | $14.02 | $14.04 | $12.10 | 853 |
| 2019-09-24 | $14.00 | $14.00 | $13.92 | $13.94 | $12.02 | 2,784 |
| 2019-09-23 | $13.79 | $13.89 | $13.79 | $13.89 | $11.97 | 3,741 |
| 2019-09-20 | $13.79 | $13.79 | $13.78 | $13.79 | $11.89 | 2,793 |
| 2019-09-19 | $13.80 | $13.80 | $13.75 | $13.75 | $11.85 | 2,537 |
| 2019-09-18 | $13.62 | $13.75 | $13.57 | $13.70 | $11.81 | 5,336 |
| 2019-09-17 | $13.62 | $13.70 | $13.61 | $13.68 | $11.79 | 2,783 |
| 2019-09-16 | $13.76 | $13.78 | $13.70 | $13.70 | $11.81 | 3,478 |
| 2019-09-13 | $13.73 | $13.73 | $13.73 | $13.73 | $11.84 | 1,886 |
| 2019-09-12 | $13.80 | $13.80 | $13.75 | $13.75 | $11.85 | 946 |
| 2019-09-11 | $13.79 | $13.80 | $13.71 | $13.79 | $11.89 | 7,798 |
| 2019-09-10 | $13.75 | $13.75 | $13.65 | $13.75 | $11.85 | 1,423 |
| 2019-09-09 | $13.78 | $13.81 | $13.72 | $13.78 | $11.88 | 3,015 |
| 2019-09-06 | $13.67 | $13.67 | $13.67 | $13.67 | $11.78 | 255 |
| 2019-09-05 | $13.58 | $13.67 | $13.55 | $13.67 | $11.78 | 10,344 |
| 2019-09-04 | $13.58 | $13.58 | $13.32 | $13.52 | $11.65 | 6,680 |
| 2019-09-03 | $13.52 | $13.54 | $13.51 | $13.54 | $11.67 | 2,808 |
| 2019-08-30 | $13.58 | $13.76 | $13.53 | $13.63 | $11.70 | 13,495 |
| 2019-08-29 | $13.45 | $13.50 | $13.45 | $13.50 | $11.59 | 726 |
| 2019-08-28 | $13.44 | $13.49 | $13.25 | $13.48 | $11.57 | 65,646 |
| 2019-08-27 | $13.32 | $13.57 | $13.28 | $13.28 | $11.40 | 21,518 |
| 2019-08-26 | $13.37 | $13.50 | $13.28 | $13.28 | $11.40 | 38,327 |
| 2019-08-23 | $13.42 | $13.52 | $13.33 | $13.33 | $11.44 | 22,333 |
| 2019-08-22 | $13.59 | $13.64 | $13.52 | $13.52 | $11.60 | 22,578 |
| 2019-08-21 | $13.65 | $13.66 | $13.63 | $13.63 | $11.70 | 5,118 |
| 2019-08-20 | $13.65 | $13.66 | $13.61 | $13.66 | $11.72 | 2,831 |
| 2019-08-19 | $13.73 | $13.89 | $13.66 | $13.68 | $11.74 | 3,501 |
| 2019-08-16 | $13.73 | $13.73 | $13.68 | $13.73 | $11.78 | 3,353 |
| 2019-08-15 | $13.87 | $13.89 | $13.68 | $13.71 | $11.77 | 6,102 |
| 2019-08-14 | $13.85 | $13.85 | $13.78 | $13.81 | $11.85 | 4,685 |
| 2019-08-13 | $13.83 | $13.88 | $13.69 | $13.88 | $11.91 | 1,347 |
| 2019-08-12 | $13.87 | $13.98 | $13.80 | $13.87 | $11.90 | 3,430 |
| 2019-08-09 | $13.90 | $13.90 | $13.80 | $13.80 | $11.84 | 813 |
| 2019-08-08 | $13.72 | $13.86 | $13.72 | $13.82 | $11.86 | 938 |
| 2019-08-07 | $13.73 | $13.73 | $13.73 | $13.73 | $11.78 | 1,161 |
| 2019-08-06 | $13.88 | $13.91 | $13.83 | $13.83 | $11.87 | 2,739 |
| 2019-08-05 | $14.03 | $14.04 | $13.63 | $13.77 | $11.82 | 7,001 |
| 2019-08-02 | $14.10 | $14.10 | $14.05 | $14.05 | $12.06 | 4,018 |
| 2019-08-01 | $13.79 | $13.85 | $13.79 | $13.83 | $11.87 | 1,609 |
| 2019-07-31 | $13.93 | $13.93 | $13.93 | $13.93 | $11.90 | 404 |
| 2019-07-30 | $13.95 | $13.95 | $13.92 | $13.92 | $11.89 | 1,581 |
| 2019-07-29 | $13.96 | $14.04 | $13.96 | $14.04 | $12.00 | 3,619 |
| 2019-07-26 | $14.10 | $14.10 | $13.92 | $14.04 | $12.00 | 2,264 |
| 2019-07-25 | $13.97 | $14.02 | $13.97 | $14.00 | $11.96 | 4,624 |
| 2019-07-24 | $14.10 | $14.10 | $13.97 | $13.97 | $11.94 | 4,364 |
| 2019-07-23 | $13.91 | $14.00 | $13.91 | $14.00 | $11.96 | 2,068 |
| 2019-07-22 | $14.04 | $14.04 | $13.96 | $14.00 | $11.96 | 9,222 |
| 2019-07-19 | $14.10 | $14.10 | $13.97 | $13.97 | $11.94 | 6,484 |
| 2019-07-18 | $13.91 | $14.06 | $13.91 | $13.97 | $11.94 | 8,402 |
| 2019-07-17 | $13.91 | $14.00 | $13.91 | $14.00 | $11.96 | 2,909 |
| 2019-07-16 | $13.91 | $14.05 | $13.91 | $13.96 | $11.93 | 3,262 |
| 2019-07-15 | $14.10 | $14.10 | $14.01 | $14.04 | $12.00 | 1,245 |
| 2019-07-12 | $14.07 | $14.07 | $14.04 | $14.05 | $12.01 | 2,271 |
| 2019-07-11 | $14.06 | $14.10 | $14.00 | $14.06 | $12.01 | 2,650 |
| 2019-07-10 | $13.98 | $13.98 | $13.98 | $13.98 | $11.95 | 2 |
| 2019-07-09 | $13.90 | $14.02 | $13.90 | $13.98 | $11.95 | 5,970 |
| 2019-07-08 | $14.00 | $14.00 | $13.95 | $13.96 | $11.93 | 7,800 |
| 2019-07-05 | $14.10 | $14.10 | $14.02 | $14.03 | $11.99 | 6,414 |
| 2019-07-03 | $14.03 | $14.05 | $14.03 | $14.05 | $12.01 | 442 |
| 2019-07-02 | $14.01 | $14.08 | $13.97 | $14.06 | $12.01 | 6,324 |
| 2019-07-01 | $13.95 | $14.01 | $13.94 | $13.94 | $11.91 | 2,037 |
| 2019-06-28 | $13.99 | $13.99 | $13.97 | $13.97 | $11.89 | 1,030 |
| 2019-06-27 | $13.95 | $13.95 | $13.91 | $13.91 | $11.84 | 641 |
| 2019-06-26 | $14.03 | $14.03 | $14.02 | $14.02 | $11.93 | 4,479 |
| 2019-06-25 | $13.94 | $14.10 | $13.91 | $13.97 | $11.89 | 10,552 |
| 2019-06-24 | $14.02 | $14.02 | $14.02 | $14.02 | $11.93 | 749 |
| 2019-06-21 | $14.02 | $14.02 | $13.95 | $13.95 | $11.87 | 1,872 |
| 2019-06-20 | $14.02 | $14.04 | $13.99 | $13.99 | $11.90 | 3,952 |
| 2019-06-19 | $14.06 | $14.06 | $14.03 | $14.03 | $11.93 | 1,695 |
| 2019-06-18 | $13.99 | $14.05 | $13.99 | $14.05 | $11.95 | 6,206 |
| 2019-06-17 | $14.05 | $14.10 | $14.00 | $14.06 | $11.96 | 10,966 |
| 2019-06-14 | $13.98 | $14.08 | $13.94 | $14.03 | $11.94 | 9,963 |
| 2019-06-13 | $13.80 | $13.90 | $13.77 | $13.90 | $11.83 | 4,558 |
| 2019-06-12 | $13.67 | $13.75 | $13.67 | $13.75 | $11.70 | 1,483 |
| 2019-06-11 | $13.75 | $13.76 | $13.75 | $13.76 | $11.71 | 1,696 |
| 2019-06-10 | $13.80 | $13.80 | $13.75 | $13.75 | $11.70 | 1,948 |
| 2019-06-07 | $13.75 | $13.77 | $13.75 | $13.77 | $11.72 | 4,556 |
| 2019-06-06 | $13.77 | $13.77 | $13.75 | $13.76 | $11.71 | 1,395 |
| 2019-06-05 | $13.77 | $13.77 | $13.73 | $13.73 | $11.68 | 2,134 |
| 2019-06-04 | $13.60 | $13.74 | $13.60 | $13.74 | $11.69 | 3,727 |
| 2019-06-03 | $13.69 | $13.69 | $13.64 | $13.64 | $11.61 | 369 |
| 2019-05-31 | $13.60 | $13.69 | $13.60 | $13.68 | $11.59 | 2,602 |
| 2019-05-30 | $13.65 | $13.65 | $13.62 | $13.63 | $11.55 | 8,480 |
| 2019-05-29 | $13.61 | $13.65 | $13.61 | $13.64 | $11.55 | 4,536 |
| 2019-05-28 | $13.57 | $13.64 | $13.57 | $13.62 | $11.54 | 5,961 |
| 2019-05-24 | $13.65 | $13.65 | $13.58 | $13.64 | $11.55 | 1,629 |
| 2019-05-23 | $13.59 | $13.60 | $13.56 | $13.60 | $11.52 | 539 |
| 2019-05-22 | $13.65 | $13.67 | $13.61 | $13.62 | $11.54 | 57,040 |
| 2019-05-21 | $13.59 | $13.64 | $13.59 | $13.64 | $11.55 | 2,569 |
| 2019-05-20 | $13.61 | $13.61 | $13.61 | $13.61 | $11.53 | 376 |
| 2019-05-17 | $13.65 | $13.65 | $13.60 | $13.61 | $11.53 | 2,984 |
| 2019-05-16 | $13.62 | $13.65 | $13.58 | $13.63 | $11.55 | 2,989 |
| 2019-05-15 | $13.65 | $13.67 | $13.64 | $13.65 | $11.56 | 3,037 |
| 2019-05-14 | $13.55 | $13.67 | $13.55 | $13.60 | $11.52 | 22,987 |
| 2019-05-13 | $13.60 | $13.60 | $13.59 | $13.59 | $11.51 | 392 |
| 2019-05-10 | $13.56 | $13.60 | $13.56 | $13.60 | $11.52 | 1,224 |
| 2019-05-09 | $13.57 | $13.57 | $13.50 | $13.57 | $11.50 | 2,034 |
| 2019-05-08 | $13.48 | $13.59 | $13.48 | $13.59 | $11.51 | 20,674 |
| 2019-05-07 | $13.44 | $13.53 | $13.44 | $13.53 | $11.46 | 1,337 |
| 2019-05-06 | $13.47 | $13.52 | $13.47 | $13.51 | $11.44 | 7,611 |
| 2019-05-03 | $13.52 | $13.52 | $13.50 | $13.50 | $11.44 | 389 |
| 2019-05-02 | $13.48 | $13.55 | $13.48 | $13.53 | $11.46 | 3,461 |
| 2019-05-01 | $13.48 | $13.48 | $13.48 | $13.48 | $11.42 | 789 |
| 2019-04-30 | $13.50 | $13.52 | $13.50 | $13.52 | $11.40 | 4,255 |
| 2019-04-29 | $13.40 | $13.43 | $13.40 | $13.43 | $11.33 | 414 |
| 2019-04-26 | $13.40 | $13.43 | $13.39 | $13.42 | $11.32 | 786 |
| 2019-04-25 | $13.38 | $13.39 | $13.37 | $13.37 | $11.28 | 13,725 |
| 2019-04-24 | $13.36 | $13.38 | $13.34 | $13.35 | $11.26 | 17,315 |
| 2019-04-23 | $13.40 | $13.47 | $13.39 | $13.39 | $11.29 | 6,319 |
| 2019-04-22 | $13.46 | $13.49 | $13.45 | $13.45 | $11.34 | 3,599 |
| 2019-04-18 | $13.54 | $13.54 | $13.41 | $13.48 | $11.37 | 4,874 |
| 2019-04-17 | $13.52 | $13.57 | $13.47 | $13.47 | $11.36 | 6,460 |
| 2019-04-16 | $13.54 | $13.60 | $13.46 | $13.54 | $11.42 | 8,284 |
| 2019-04-15 | $13.60 | $13.60 | $13.54 | $13.56 | $11.44 | 2,795 |
| 2019-04-12 | $13.58 | $13.58 | $13.53 | $13.57 | $11.44 | 4,943 |
| 2019-04-11 | $13.54 | $13.54 | $13.47 | $13.53 | $11.41 | 9,733 |
| 2019-04-10 | $13.47 | $13.47 | $13.47 | $13.47 | $11.36 | 72 |
| 2019-04-09 | $13.45 | $13.47 | $13.43 | $13.47 | $11.36 | 6,448 |
| 2019-04-08 | $13.46 | $13.50 | $13.45 | $13.49 | $11.38 | 6,938 |
| 2019-04-05 | $13.45 | $13.47 | $13.42 | $13.47 | $11.36 | 2,444 |
| 2019-04-04 | $13.46 | $13.46 | $13.44 | $13.45 | $11.34 | 4,154 |
| 2019-04-03 | $13.43 | $13.43 | $13.43 | $13.43 | $11.33 | 2,135 |
| 2019-04-02 | $13.45 | $13.51 | $13.45 | $13.45 | $11.34 | 10,284 |
| 2019-04-01 | $13.53 | $13.53 | $13.47 | $13.47 | $11.36 | 60 |
| 2019-03-29 | $13.53 | $13.53 | $13.53 | $13.53 | $11.36 | 317 |
| 2019-03-28 | $13.50 | $13.54 | $13.50 | $13.54 | $11.37 | 1,197 |
| 2019-03-27 | $13.50 | $13.50 | $13.48 | $13.48 | $11.32 | 1,516 |
| 2019-03-26 | $13.50 | $13.50 | $13.49 | $13.49 | $11.33 | 1,362 |
| 2019-03-25 | $13.40 | $13.48 | $13.40 | $13.44 | $11.28 | 5,850 |
| 2019-03-22 | $13.42 | $13.42 | $13.41 | $13.41 | $11.26 | 4,117 |
| 2019-03-21 | $13.43 | $13.43 | $13.41 | $13.42 | $11.27 | 1,997 |
| 2019-03-20 | $13.39 | $13.45 | $13.39 | $13.43 | $11.28 | 11,811 |
| 2019-03-19 | $13.41 | $13.43 | $13.41 | $13.43 | $11.28 | 1,656 |
| 2019-03-18 | $13.39 | $13.44 | $13.37 | $13.43 | $11.28 | 1,634 |
| 2019-03-15 | $13.46 | $13.47 | $13.41 | $13.43 | $11.28 | 5,193 |
| 2019-03-14 | $13.48 | $13.49 | $13.46 | $13.48 | $11.32 | 4,625 |
| 2019-03-13 | $13.49 | $13.50 | $13.48 | $13.49 | $11.33 | 3,913 |
| 2019-03-12 | $13.50 | $13.50 | $13.43 | $13.43 | $11.28 | 4,233 |
| 2019-03-11 | $13.52 | $13.55 | $13.48 | $13.52 | $11.35 | 63,868 |
| 2019-03-08 | $13.50 | $13.50 | $13.45 | $13.47 | $11.31 | 7,200 |
| 2019-03-07 | $13.46 | $13.47 | $13.42 | $13.47 | $11.31 | 5,222 |
| 2019-03-06 | $13.43 | $13.53 | $13.42 | $13.50 | $11.34 | 3,805 |
| 2019-03-05 | $13.37 | $13.40 | $13.37 | $13.40 | $11.25 | 1,181 |
| 2019-03-04 | $13.39 | $13.39 | $13.39 | $13.39 | $11.24 | 100 |
| 2019-03-01 | $13.49 | $13.49 | $13.36 | $13.43 | $11.28 | 1,133 |
| 2019-02-28 | $13.44 | $13.44 | $13.35 | $13.35 | $11.16 | 16,458 |
| 2019-02-27 | $13.39 | $13.40 | $13.39 | $13.39 | $11.19 | 1,503 |
| 2019-02-26 | $13.38 | $13.38 | $13.35 | $13.37 | $11.18 | 35,697 |
| 2019-02-25 | $13.35 | $13.37 | $13.33 | $13.37 | $11.18 | 40,018 |
| 2019-02-22 | $13.38 | $13.40 | $13.36 | $13.36 | $11.17 | 49,033 |
| 2019-02-21 | $13.40 | $13.40 | $13.34 | $13.40 | $11.20 | 2,835 |
| 2019-02-20 | $13.33 | $13.38 | $13.33 | $13.34 | $11.15 | 2,824 |
| 2019-02-19 | $13.35 | $13.37 | $13.35 | $13.36 | $11.17 | 883 |
| 2019-02-15 | $13.50 | $13.50 | $13.37 | $13.41 | $11.21 | 4,638 |
| 2019-02-14 | $13.37 | $13.40 | $13.37 | $13.40 | $11.20 | 1,544 |
| 2019-02-13 | $13.38 | $13.44 | $13.37 | $13.44 | $11.23 | 5,049 |
| 2019-02-12 | $13.36 | $13.40 | $13.33 | $13.38 | $11.18 | 9,148 |
| 2019-02-11 | $13.38 | $13.41 | $13.37 | $13.37 | $11.18 | 8,983 |
| 2019-02-08 | $13.43 | $13.43 | $13.41 | $13.41 | $11.21 | 3,090 |
| 2019-02-07 | $13.36 | $13.44 | $13.33 | $13.40 | $11.20 | 5,123 |
| 2019-02-06 | $13.36 | $13.45 | $13.30 | $13.37 | $11.18 | 11,104 |
| 2019-02-05 | $13.47 | $13.47 | $13.40 | $13.40 | $11.20 | 13,867 |
| 2019-02-04 | $13.43 | $13.43 | $13.37 | $13.41 | $11.21 | 8,267 |
| 2019-02-01 | $13.47 | $13.48 | $13.35 | $13.43 | $11.23 | 7,925 |
| 2019-01-31 | $13.51 | $13.54 | $13.45 | $13.54 | $11.27 | 2,442 |
| 2019-01-30 | $13.42 | $13.45 | $13.40 | $13.43 | $11.18 | 2,567 |
| 2019-01-29 | $13.35 | $13.41 | $13.34 | $13.41 | $11.16 | 3,205 |
| 2019-01-28 | $13.38 | $13.47 | $13.38 | $13.43 | $11.18 | 1,958 |
| 2019-01-25 | $13.35 | $13.39 | $13.35 | $13.37 | $11.13 | 921 |
| 2019-01-24 | $13.28 | $13.28 | $13.28 | $13.28 | $11.05 | 490 |
| 2019-01-23 | $13.30 | $13.43 | $13.29 | $13.29 | $11.06 | 2,559 |
| 2019-01-22 | $13.25 | $13.37 | $13.25 | $13.36 | $11.11 | 14,432 |
| 2019-01-18 | $13.37 | $13.37 | $13.37 | $13.37 | $11.13 | 214 |
| 2019-01-17 | $13.45 | $13.50 | $13.29 | $13.43 | $11.18 | 12,284 |
| 2019-01-16 | $13.30 | $13.39 | $13.30 | $13.39 | $11.14 | 7,381 |
| 2019-01-15 | $13.28 | $13.40 | $13.24 | $13.30 | $11.07 | 6,534 |
| 2019-01-14 | $13.30 | $13.38 | $13.21 | $13.21 | $10.99 | 9,901 |
| 2019-01-11 | $13.47 | $13.47 | $13.30 | $13.45 | $11.19 | 6,740 |
| 2019-01-10 | $13.27 | $13.45 | $13.27 | $13.45 | $11.19 | 5,831 |
| 2019-01-09 | $13.27 | $13.43 | $13.26 | $13.28 | $11.05 | 24,559 |
| 2019-01-08 | $13.36 | $13.36 | $13.22 | $13.26 | $11.03 | 2,325 |
| 2019-01-07 | $13.17 | $13.45 | $13.15 | $13.42 | $11.17 | 24,854 |
| 2019-01-04 | $13.14 | $13.17 | $13.05 | $13.16 | $10.95 | 10,751 |
| 2019-01-03 | $13.02 | $13.22 | $12.99 | $13.12 | $10.92 | 16,225 |
| 2019-01-02 | $13.03 | $13.25 | $13.03 | $13.11 | $10.91 | 963 |
| 2018-12-31 | $13.14 | $13.23 | $13.03 | $13.08 | $10.84 | 7,830 |
| 2018-12-28 | $13.09 | $13.19 | $13.01 | $13.02 | $10.79 | 8,498 |
| 2018-12-27 | $13.08 | $13.19 | $13.08 | $13.19 | $10.93 | 663 |
| 2018-12-26 | $13.12 | $13.12 | $13.04 | $13.05 | $10.81 | 7,331 |
| 2018-12-24 | $13.10 | $13.10 | $13.05 | $13.05 | $10.81 | 929 |
| 2018-12-21 | $13.01 | $13.05 | $12.95 | $13.00 | $10.77 | 22,932 |
| 2018-12-20 | $13.09 | $13.11 | $13.05 | $13.11 | $10.86 | 7,197 |
| 2018-12-19 | $13.11 | $13.11 | $13.11 | $13.11 | $10.86 | 237 |
| 2018-12-18 | $13.06 | $13.13 | $13.05 | $13.10 | $10.85 | 5,038 |
| 2018-12-17 | $13.05 | $13.09 | $13.03 | $13.04 | $10.80 | 11,401 |
| 2018-12-14 | $12.94 | $13.01 | $12.94 | $13.01 | $10.78 | 7,627 |
| 2018-12-13 | $13.02 | $13.10 | $13.02 | $13.02 | $10.79 | 3,824 |
| 2018-12-12 | $13.09 | $13.10 | $13.08 | $13.10 | $10.85 | 4,376 |
| 2018-12-11 | $13.16 | $13.16 | $13.12 | $13.16 | $10.90 | 2,425 |
| 2018-12-10 | $13.23 | $13.23 | $13.15 | $13.16 | $10.90 | 18,090 |
| 2018-12-07 | $13.20 | $13.20 | $13.15 | $13.16 | $10.90 | 3,929 |
| 2018-12-06 | $13.11 | $13.16 | $13.10 | $13.13 | $10.88 | 5,724 |
| 2018-12-04 | $13.09 | $13.15 | $13.09 | $13.15 | $10.89 | 9,840 |
| 2018-12-03 | $12.99 | $13.09 | $12.99 | $13.09 | $10.84 | 10,869 |
| 2018-11-30 | $13.06 | $13.06 | $13.05 | $13.06 | $10.77 | 4,828 |
| 2018-11-29 | $13.05 | $13.05 | $13.05 | $13.05 | $10.76 | 411 |
| 2018-11-28 | $12.99 | $13.05 | $12.99 | $13.05 | $10.76 | 1,504 |
| 2018-11-27 | $12.96 | $13.05 | $12.96 | $13.02 | $10.74 | 1,919 |
| 2018-11-26 | $12.99 | $13.05 | $12.98 | $13.05 | $10.76 | 6,420 |
| 2018-11-23 | $13.08 | $13.08 | $13.08 | $13.08 | $10.79 | 1,335 |
| 2018-11-21 | $13.11 | $13.11 | $13.09 | $13.09 | $10.79 | 215 |
| 2018-11-20 | $13.07 | $13.12 | $13.07 | $13.12 | $10.82 | 2,002 |
| 2018-11-19 | $13.15 | $13.19 | $13.15 | $13.15 | $10.84 | 4,912 |
| 2018-11-16 | $13.05 | $13.12 | $13.05 | $13.12 | $10.82 | 1,076 |
| 2018-11-15 | $13.02 | $13.10 | $13.02 | $13.08 | $10.79 | 7,402 |
| 2018-11-14 | $13.00 | $13.03 | $13.00 | $13.03 | $10.74 | 3,879 |
| 2018-11-13 | $13.15 | $13.17 | $12.96 | $13.08 | $10.79 | 22,097 |
| 2018-11-12 | $13.06 | $13.14 | $13.06 | $13.14 | $10.84 | 1,906 |
| 2018-11-09 | $13.09 | $13.09 | $13.05 | $13.05 | $10.76 | 3,147 |
| 2018-11-08 | $13.07 | $13.08 | $12.83 | $13.07 | $10.78 | 13,464 |
| 2018-11-07 | $13.08 | $13.08 | $13.06 | $13.07 | $10.78 | 5,893 |
| 2018-11-06 | $12.97 | $13.10 | $12.94 | $12.98 | $10.70 | 32,163 |
| 2018-11-05 | $13.04 | $13.04 | $13.04 | $13.04 | $10.75 | 491 |
| 2018-11-02 | $13.05 | $13.05 | $13.05 | $13.05 | $10.76 | 2,050 |
| 2018-11-01 | $12.98 | $13.05 | $12.98 | $13.05 | $10.76 | 2,838 |
| 2018-10-31 | $13.07 | $13.07 | $12.92 | $13.05 | $10.71 | 1,988 |
| 2018-10-30 | $13.24 | $13.24 | $12.74 | $13.13 | $10.78 | 39,097 |
| 2018-10-29 | $13.17 | $13.17 | $13.17 | $13.17 | $10.81 | 3,285 |
| 2018-10-26 | $13.28 | $13.28 | $13.26 | $13.26 | $10.88 | 271 |
| 2018-10-25 | $13.30 | $13.30 | $13.30 | $13.30 | $10.92 | 563 |
| 2018-10-24 | $13.29 | $13.40 | $13.29 | $13.35 | $10.96 | 981 |
| 2018-10-23 | $13.34 | $13.34 | $13.22 | $13.22 | $10.85 | 1,150 |
| 2018-10-22 | $13.30 | $13.42 | $13.24 | $13.42 | $11.02 | 2,406 |
| 2018-10-19 | $13.35 | $13.35 | $13.34 | $13.35 | $10.96 | 1,382 |
| 2018-10-18 | $13.33 | $13.33 | $13.32 | $13.32 | $10.93 | 696 |
| 2018-10-17 | $13.25 | $13.31 | $13.25 | $13.31 | $10.93 | 6,524 |
| 2018-10-16 | $13.22 | $13.31 | $13.22 | $13.31 | $10.93 | 10,251 |
| 2018-10-15 | $13.22 | $13.33 | $13.10 | $13.32 | $10.93 | 2,086 |
| 2018-10-12 | $13.18 | $13.18 | $13.14 | $13.15 | $10.79 | 2,230 |
| 2018-10-11 | $13.42 | $13.42 | $13.31 | $13.31 | $10.93 | 10,132 |
| 2018-10-10 | $13.42 | $13.42 | $13.31 | $13.35 | $10.96 | 6,203 |
| 2018-10-09 | $13.40 | $13.40 | $13.33 | $13.39 | $10.99 | 8,281 |
| 2018-10-08 | $13.39 | $13.39 | $13.39 | $13.39 | $10.99 | 7 |
| 2018-10-05 | $13.32 | $13.39 | $13.32 | $13.39 | $10.99 | 607 |
| 2018-10-04 | $13.35 | $13.43 | $13.33 | $13.33 | $10.94 | 2,222 |
| 2018-10-03 | $13.50 | $13.50 | $13.42 | $13.48 | $11.06 | 2,364 |
| 2018-10-02 | $13.37 | $13.47 | $13.37 | $13.41 | $11.01 | 3,954 |
| 2018-10-01 | $13.28 | $13.39 | $13.28 | $13.39 | $10.99 | 299 |
| 2018-09-28 | $13.44 | $13.50 | $13.39 | $13.39 | $10.94 | 3,923 |
| 2018-09-27 | $13.39 | $13.42 | $13.39 | $13.42 | $10.97 | 1,372 |
| 2018-09-26 | $13.38 | $13.44 | $13.38 | $13.38 | $10.93 | 8,160 |
| 2018-09-25 | $13.40 | $13.41 | $13.35 | $13.38 | $10.93 | 7,536 |
| 2018-09-24 | $13.40 | $13.42 | $13.40 | $13.42 | $10.97 | 1,452 |
| 2018-09-21 | $13.41 | $13.41 | $13.40 | $13.41 | $10.96 | 1,262 |
| 2018-09-20 | $13.41 | $13.42 | $13.41 | $13.42 | $10.97 | 1,012 |
| 2018-09-19 | $13.40 | $13.42 | $13.40 | $13.42 | $10.97 | 403 |
| 2018-09-18 | $13.43 | $13.43 | $13.38 | $13.39 | $10.94 | 9,344 |
| 2018-09-17 | $13.55 | $13.55 | $13.48 | $13.48 | $11.02 | 5,098 |
| 2018-09-14 | $13.48 | $13.50 | $13.47 | $13.50 | $11.03 | 8,911 |
| 2018-09-13 | $13.45 | $13.47 | $13.45 | $13.47 | $11.01 | 4,238 |
| 2018-09-12 | $13.42 | $13.45 | $13.42 | $13.45 | $10.99 | 1,941 |
| 2018-09-11 | $13.42 | $13.43 | $13.42 | $13.42 | $10.97 | 7,131 |
| 2018-09-10 | $13.33 | $13.42 | $13.33 | $13.42 | $10.97 | 8,778 |
| 2018-09-07 | $13.37 | $13.37 | $13.29 | $13.30 | $10.87 | 2,327 |
| 2018-09-06 | $13.44 | $13.44 | $13.30 | $13.30 | $10.87 | 1,653 |
| 2018-09-05 | $13.43 | $13.43 | $13.33 | $13.41 | $10.96 | 3,405 |
| 2018-09-04 | $13.37 | $13.37 | $13.32 | $13.32 | $10.88 | 1,430 |
| 2018-08-31 | $13.33 | $13.36 | $13.33 | $13.36 | $10.87 | 765 |
| 2018-08-30 | $13.33 | $13.39 | $13.33 | $13.35 | $10.86 | 5,866 |
| 2018-08-29 | $13.44 | $13.44 | $13.37 | $13.38 | $10.88 | 2,076 |
| 2018-08-28 | $13.33 | $13.38 | $13.33 | $13.36 | $10.87 | 11,603 |
| 2018-08-27 | $13.37 | $13.41 | $13.36 | $13.38 | $10.88 | 11,064 |
| 2018-08-24 | $13.48 | $13.48 | $13.36 | $13.36 | $10.87 | 5,158 |
| 2018-08-23 | $13.28 | $13.39 | $13.28 | $13.36 | $10.87 | 3,771 |
| 2018-08-22 | $13.31 | $13.40 | $13.31 | $13.36 | $10.87 | 2,350 |
| 2018-08-21 | $13.39 | $13.41 | $13.35 | $13.38 | $10.88 | 4,499 |
| 2018-08-20 | $13.31 | $13.31 | $13.31 | $13.31 | $10.83 | 1,586 |
| 2018-08-17 | $13.27 | $13.32 | $13.27 | $13.30 | $10.82 | 1,193 |
| 2018-08-16 | $13.26 | $13.30 | $13.26 | $13.27 | $10.80 | 5,614 |
| 2018-08-15 | $13.29 | $13.29 | $13.23 | $13.26 | $10.79 | 2,142 |
| 2018-08-14 | $13.24 | $13.26 | $13.20 | $13.21 | $10.75 | 12,892 |
| 2018-08-13 | $13.27 | $13.27 | $13.23 | $13.24 | $10.77 | 3,082 |
| 2018-08-10 | $13.28 | $13.29 | $13.22 | $13.22 | $10.75 | 3,546 |
| 2018-08-09 | $13.29 | $13.30 | $13.27 | $13.28 | $10.80 | 5,157 |
| 2018-08-08 | $13.29 | $13.29 | $13.27 | $13.27 | $10.80 | 1,400 |
| 2018-08-07 | $13.35 | $13.35 | $13.31 | $13.31 | $10.83 | 1,430 |
| 2018-08-06 | $13.32 | $13.32 | $13.31 | $13.31 | $10.83 | 659 |
| 2018-08-03 | $13.27 | $13.33 | $13.25 | $13.27 | $10.80 | 1,676 |
| 2018-08-02 | $13.25 | $13.25 | $13.23 | $13.23 | $10.76 | 442 |
| 2018-08-01 | $13.27 | $13.30 | $13.20 | $13.20 | $10.74 | 2,500 |
| 2018-07-31 | $13.27 | $13.30 | $13.27 | $13.27 | $10.75 | 5,930 |
| 2018-07-30 | $13.30 | $13.35 | $13.26 | $13.35 | $10.81 | 4,154 |
| 2018-07-27 | $13.23 | $13.26 | $13.23 | $13.25 | $10.73 | 1,014 |
| 2018-07-26 | $13.23 | $13.30 | $13.23 | $13.23 | $10.71 | 6,399 |
| 2018-07-25 | $13.30 | $13.30 | $13.29 | $13.29 | $10.76 | 1,127 |
| 2018-07-24 | $13.40 | $13.40 | $13.26 | $13.30 | $10.77 | 7,319 |
| 2018-07-23 | $13.31 | $13.31 | $13.27 | $13.29 | $10.76 | 7,391 |
| 2018-07-20 | $13.34 | $13.37 | $13.34 | $13.35 | $10.81 | 1,648 |
| 2018-07-19 | $13.36 | $13.39 | $13.36 | $13.39 | $10.84 | 3,518 |
| 2018-07-18 | $13.31 | $13.42 | $13.31 | $13.35 | $10.81 | 1,227 |
| 2018-07-17 | $13.40 | $13.40 | $13.36 | $13.36 | $10.82 | 1,612 |
| 2018-07-16 | $13.54 | $13.54 | $13.40 | $13.40 | $10.85 | 5,958 |
| 2018-07-13 | $13.53 | $13.53 | $13.40 | $13.45 | $10.89 | 4,932 |
| 2018-07-12 | $13.43 | $13.43 | $13.37 | $13.37 | $10.83 | 2,172 |
| 2018-07-11 | $13.28 | $13.37 | $13.28 | $13.35 | $10.81 | 27,525 |
| 2018-07-10 | $13.44 | $13.44 | $13.35 | $13.37 | $10.83 | 16,351 |
| 2018-07-09 | $13.50 | $13.50 | $13.35 | $13.35 | $10.81 | 8,410 |
| 2018-07-06 | $13.36 | $13.36 | $13.26 | $13.26 | $10.74 | 2,230 |
| 2018-07-05 | $13.42 | $13.42 | $13.35 | $13.36 | $10.82 | 2,304 |
| 2018-07-03 | $13.39 | $13.39 | $13.39 | $13.39 | $10.84 | 463 |
| 2018-07-02 | $13.30 | $13.32 | $13.24 | $13.32 | $10.79 | 1,988 |
| 2018-06-29 | $13.44 | $13.44 | $13.44 | $13.44 | $10.84 | 573 |
| 2018-06-28 | $13.29 | $13.32 | $13.28 | $13.32 | $10.74 | 2,740 |
| 2018-06-27 | $13.36 | $13.40 | $13.35 | $13.37 | $10.78 | 3,533 |
| 2018-06-26 | $13.37 | $13.40 | $13.35 | $13.35 | $10.76 | 2,371 |
| 2018-06-25 | $13.43 | $13.43 | $13.32 | $13.34 | $10.75 | 12,553 |
| 2018-06-22 | $13.38 | $13.38 | $13.37 | $13.38 | $10.79 | 2,054 |
| 2018-06-21 | $13.37 | $13.38 | $13.34 | $13.34 | $10.75 | 4,108 |
| 2018-06-20 | $13.38 | $13.41 | $13.38 | $13.38 | $10.79 | 3,642 |
| 2018-06-19 | $13.27 | $13.33 | $13.27 | $13.33 | $10.75 | 1,324 |
| 2018-06-18 | $13.37 | $13.40 | $13.36 | $13.36 | $10.77 | 1,780 |
| 2018-06-15 | $13.38 | $13.40 | $13.32 | $13.36 | $10.77 | 5,435 |
| 2018-06-14 | $13.38 | $13.38 | $13.38 | $13.38 | $10.79 | 818 |
| 2018-06-13 | $13.44 | $13.44 | $13.44 | $13.44 | $10.84 | 318 |
| 2018-06-12 | $13.34 | $13.44 | $13.34 | $13.41 | $10.81 | 1,046 |
| 2018-06-11 | $13.44 | $13.44 | $13.44 | $13.44 | $10.84 | 100 |
| 2018-06-08 | $13.33 | $13.42 | $13.33 | $13.39 | $10.80 | 13,276 |
| 2018-06-07 | $13.34 | $13.38 | $13.34 | $13.34 | $10.75 | 14,203 |
| 2018-06-06 | $13.39 | $13.39 | $13.35 | $13.35 | $10.76 | 504 |
| 2018-06-05 | $13.40 | $13.40 | $13.40 | $13.40 | $10.80 | 196 |
| 2018-06-04 | $13.48 | $13.48 | $13.39 | $13.44 | $10.84 | 3,683 |
| 2018-06-01 | $13.37 | $13.41 | $13.37 | $13.41 | $10.81 | 4,362 |
| 2018-05-31 | $13.55 | $13.55 | $13.46 | $13.46 | $10.80 | 3,647 |
| 2018-05-30 | $13.50 | $13.53 | $13.48 | $13.53 | $10.86 | 5,635 |
| 2018-05-29 | $13.44 | $13.46 | $13.43 | $13.46 | $10.80 | 704 |
| 2018-05-25 | $13.40 | $13.46 | $13.40 | $13.41 | $10.76 | 2,120 |
| 2018-05-24 | $13.32 | $13.46 | $13.32 | $13.46 | $10.80 | 10,769 |
| 2018-05-23 | $13.34 | $13.38 | $13.34 | $13.38 | $10.74 | 3,745 |
| 2018-05-22 | $13.34 | $13.38 | $13.34 | $13.38 | $10.74 | 7,562 |
| 2018-05-21 | $13.34 | $13.35 | $13.34 | $13.35 | $10.71 | 7,289 |
| 2018-05-18 | $13.38 | $13.38 | $13.36 | $13.37 | $10.73 | 3,402 |
| 2018-05-17 | $13.36 | $13.40 | $13.36 | $13.36 | $10.72 | 1,785 |
| 2018-05-16 | $13.36 | $13.44 | $13.36 | $13.41 | $10.76 | 3,544 |
| 2018-05-15 | $13.44 | $13.44 | $13.34 | $13.36 | $10.72 | 61,846 |
| 2018-05-14 | $13.38 | $13.45 | $13.38 | $13.40 | $10.75 | 10,126 |
| 2018-05-11 | $13.52 | $13.52 | $13.45 | $13.45 | $10.80 | 6,759 |
| 2018-05-10 | $13.41 | $13.47 | $13.41 | $13.47 | $10.81 | 18,212 |
| 2018-05-09 | $13.37 | $13.42 | $13.37 | $13.40 | $10.75 | 20,759 |
| 2018-05-08 | $13.37 | $13.43 | $13.37 | $13.40 | $10.75 | 21,781 |
| 2018-05-07 | $13.45 | $13.45 | $13.38 | $13.42 | $10.77 | 15,019 |
| 2018-05-04 | $13.36 | $13.42 | $13.36 | $13.41 | $10.76 | 17,078 |
| 2018-05-03 | $13.35 | $13.52 | $13.35 | $13.41 | $10.76 | 1,789 |
| 2018-05-02 | $13.53 | $13.53 | $13.38 | $13.41 | $10.76 | 11,845 |
| 2018-05-01 | $13.35 | $13.41 | $13.35 | $13.37 | $10.73 | 13,919 |
| 2018-04-30 | $13.47 | $13.50 | $13.47 | $13.47 | $10.76 | 10,183 |
| 2018-04-27 | $13.47 | $13.50 | $13.47 | $13.47 | $10.76 | 2,526 |
| 2018-04-26 | $13.46 | $13.54 | $13.44 | $13.52 | $10.80 | 130,240 |
| 2018-04-25 | $13.52 | $13.57 | $13.51 | $13.57 | $10.84 | 5,669 |
| 2018-04-24 | $13.60 | $13.65 | $13.44 | $13.59 | $10.86 | 11,405 |
| 2018-04-23 | $13.53 | $13.58 | $13.41 | $13.44 | $10.74 | 7,337 |
| 2018-04-20 | $13.66 | $13.67 | $13.48 | $13.60 | $10.87 | 14,309 |
| 2018-04-19 | $13.79 | $13.81 | $13.71 | $13.75 | $10.99 | 6,692 |
| 2018-04-18 | $13.76 | $13.85 | $13.76 | $13.76 | $10.99 | 4,962 |
| 2018-04-17 | $13.84 | $13.84 | $13.76 | $13.79 | $11.02 | 13,567 |
| 2018-04-16 | $13.97 | $13.97 | $13.92 | $13.92 | $11.12 | 711 |
| 2018-04-13 | $13.89 | $13.89 | $13.89 | $13.89 | $11.10 | 2,761 |
| 2018-04-12 | $13.93 | $13.93 | $13.91 | $13.91 | $11.11 | 491 |
| 2018-04-11 | $13.85 | $13.99 | $13.85 | $13.99 | $11.18 | 3,583 |
| 2018-04-10 | $14.02 | $14.02 | $13.93 | $13.93 | $11.13 | 971 |
| 2018-04-09 | $13.97 | $14.01 | $13.82 | $13.94 | $11.14 | 10,736 |
| 2018-04-06 | $13.97 | $13.97 | $13.97 | $13.97 | $11.16 | 0 |
| 2018-04-05 | $13.97 | $13.97 | $13.92 | $13.97 | $11.16 | 1,609 |
| 2018-04-04 | $13.97 | $13.97 | $13.92 | $13.92 | $11.12 | 1,401 |
| 2018-04-03 | $13.85 | $13.90 | $13.85 | $13.90 | $11.11 | 5,676 |
| 2018-04-02 | $13.90 | $13.90 | $13.88 | $13.90 | $11.11 | 2,777 |
| 2018-03-29 | $13.85 | $13.95 | $13.85 | $13.95 | $11.09 | 5,975 |
| 2018-03-28 | $13.94 | $13.95 | $13.91 | $13.94 | $11.09 | 5,508 |
| 2018-03-27 | $13.89 | $13.92 | $13.87 | $13.91 | $11.06 | 7,369 |
| 2018-03-26 | $13.90 | $13.90 | $13.86 | $13.86 | $11.02 | 3,124 |
| 2018-03-23 | $13.88 | $13.93 | $13.88 | $13.93 | $11.08 | 401 |
| 2018-03-22 | $13.93 | $13.99 | $13.85 | $13.87 | $11.03 | 14,375 |
| 2018-03-21 | $14.09 | $14.09 | $14.00 | $14.00 | $11.13 | 1,194 |
| 2018-03-20 | $14.01 | $14.09 | $14.01 | $14.09 | $11.21 | 2,572 |
| 2018-03-19 | $13.99 | $13.99 | $13.95 | $13.97 | $11.11 | 2,823 |
| 2018-03-16 | $13.90 | $13.99 | $13.90 | $13.97 | $11.11 | 2,483 |
| 2018-03-15 | $14.00 | $14.01 | $13.92 | $13.93 | $11.08 | 3,200 |
| 2018-03-14 | $14.05 | $14.05 | $13.97 | $13.98 | $11.12 | 4,247 |
| 2018-03-13 | $14.05 | $14.05 | $14.01 | $14.01 | $11.14 | 934 |
| 2018-03-12 | $14.03 | $14.05 | $14.02 | $14.03 | $11.16 | 5,959 |
| 2018-03-09 | $13.90 | $13.90 | $13.90 | $13.90 | $11.05 | 42 |
| 2018-03-08 | $13.90 | $13.90 | $13.90 | $13.90 | $11.05 | 100 |
| 2018-03-07 | $13.91 | $13.93 | $13.91 | $13.93 | $11.08 | 2,364 |
| 2018-03-06 | $14.06 | $14.06 | $13.95 | $13.98 | $11.12 | 1,788 |
| 2018-03-05 | $14.01 | $14.01 | $14.00 | $14.01 | $11.14 | 4,115 |
| 2018-03-02 | $14.13 | $14.13 | $14.01 | $14.01 | $11.14 | 3,011 |
| 2018-03-01 | $14.24 | $14.24 | $14.00 | $14.17 | $11.27 | 10,748 |
| 2018-02-28 | $14.10 | $14.13 | $14.10 | $14.13 | $11.19 | 2,158 |
| 2018-02-27 | $14.22 | $14.30 | $14.02 | $14.03 | $11.11 | 5,745 |
| 2018-02-26 | $13.96 | $14.18 | $13.96 | $14.15 | $11.20 | 6,344 |
| 2018-02-23 | $13.98 | $14.00 | $13.89 | $14.00 | $11.08 | 17,771 |
| 2018-02-22 | $13.85 | $14.00 | $13.85 | $14.00 | $11.08 | 3,907 |
| 2018-02-21 | $13.91 | $13.95 | $13.89 | $13.91 | $11.01 | 1,942 |
| 2018-02-20 | $13.88 | $13.98 | $13.88 | $13.97 | $11.06 | 7,030 |
| 2018-02-16 | $13.75 | $13.90 | $13.74 | $13.81 | $10.93 | 3,873 |
| 2018-02-15 | $13.99 | $14.00 | $13.85 | $13.85 | $10.96 | 3,951 |
| 2018-02-14 | $14.00 | $14.00 | $13.84 | $13.93 | $11.03 | 1,156 |
| 2018-02-13 | $13.87 | $13.95 | $13.84 | $13.95 | $11.04 | 3,923 |
| 2018-02-12 | $13.83 | $13.83 | $13.82 | $13.83 | $10.95 | 4,763 |
| 2018-02-09 | $13.84 | $13.92 | $13.82 | $13.87 | $10.98 | 7,134 |
| 2018-02-08 | $13.88 | $13.95 | $13.88 | $13.94 | $11.04 | 1,032 |
| 2018-02-07 | $13.96 | $13.99 | $13.96 | $13.96 | $11.05 | 4,130 |
| 2018-02-06 | $13.83 | $13.98 | $13.82 | $13.94 | $11.04 | 7,502 |
| 2018-02-05 | $14.05 | $14.05 | $14.02 | $14.02 | $11.10 | 2,431 |
| 2018-02-02 | $14.03 | $14.07 | $14.03 | $14.07 | $11.14 | 3,036 |
| 2018-02-01 | $14.03 | $14.03 | $14.03 | $14.03 | $11.11 | 100 |
| 2018-01-31 | $14.03 | $14.19 | $14.03 | $14.10 | $11.11 | 7,564 |
| 2018-01-30 | $14.05 | $14.15 | $14.04 | $14.04 | $11.06 | 8,262 |
| 2018-01-29 | $14.09 | $14.21 | $14.07 | $14.15 | $11.15 | 6,926 |
| 2018-01-26 | $14.22 | $14.22 | $14.20 | $14.21 | $11.20 | 6,876 |
| 2018-01-25 | $14.31 | $14.31 | $14.20 | $14.22 | $11.21 | 6,457 |
| 2018-01-24 | $14.21 | $14.29 | $14.21 | $14.27 | $11.25 | 4,536 |
| 2018-01-23 | $14.20 | $14.22 | $14.20 | $14.22 | $11.21 | 3,364 |
| 2018-01-22 | $14.23 | $14.23 | $14.20 | $14.22 | $11.21 | 1,654 |
| 2018-01-19 | $14.20 | $14.21 | $14.20 | $14.21 | $11.20 | 3,893 |
| 2018-01-18 | $14.20 | $14.23 | $14.20 | $14.21 | $11.20 | 13,500 |
| 2018-01-17 | $14.29 | $14.29 | $14.22 | $14.23 | $11.21 | 6,887 |
| 2018-01-16 | $14.33 | $14.33 | $14.27 | $14.30 | $11.27 | 8,291 |
| 2018-01-12 | $14.28 | $14.33 | $14.28 | $14.30 | $11.27 | 9,990 |
| 2018-01-11 | $14.27 | $14.30 | $14.27 | $14.30 | $11.27 | 36,071 |
| 2018-01-10 | $14.25 | $14.30 | $14.24 | $14.28 | $11.25 | 20,317 |
| 2018-01-09 | $14.34 | $14.34 | $14.23 | $14.28 | $11.25 | 8,457 |
| 2018-01-08 | $14.21 | $14.28 | $14.21 | $14.28 | $11.25 | 6,547 |
| 2018-01-05 | $14.26 | $14.31 | $14.22 | $14.28 | $11.25 | 7,706 |
| 2018-01-04 | $14.25 | $14.34 | $14.25 | $14.34 | $11.30 | 502 |
| 2018-01-03 | $14.21 | $14.29 | $14.18 | $14.28 | $11.25 | 6,382 |
| 2018-01-02 | $14.17 | $14.34 | $14.05 | $14.32 | $11.28 | 7,755 |
| 2017-12-29 | $14.23 | $14.30 | $14.23 | $14.30 | $11.22 | 2,247 |
| 2017-12-28 | $14.30 | $14.30 | $14.30 | $14.30 | $11.22 | 298 |
| 2017-12-27 | $14.18 | $14.27 | $14.18 | $14.26 | $11.19 | 7,186 |
| 2017-12-26 | $14.17 | $14.22 | $14.13 | $14.21 | $11.15 | 13,397 |
| 2017-12-22 | $14.10 | $14.20 | $14.09 | $14.15 | $11.10 | 35,182 |
| 2017-12-21 | $14.11 | $14.13 | $14.11 | $14.13 | $11.08 | 5,820 |
| 2017-12-20 | $14.16 | $14.16 | $14.11 | $14.11 | $11.07 | 8,697 |
| 2017-12-19 | $14.02 | $14.12 | $14.02 | $14.08 | $11.05 | 5,223 |
| 2017-12-18 | $14.03 | $14.18 | $14.03 | $14.05 | $11.02 | 11,040 |
| 2017-12-15 | $14.13 | $14.13 | $14.07 | $14.07 | $11.04 | 2,922 |
| 2017-12-14 | $14.06 | $14.10 | $14.06 | $14.08 | $11.05 | 6,425 |
| 2017-12-13 | $14.23 | $14.23 | $14.05 | $14.11 | $11.07 | 3,855 |
| 2017-12-12 | $14.01 | $14.12 | $14.01 | $14.11 | $11.07 | 30,245 |
| 2017-12-11 | $14.15 | $14.22 | $14.04 | $14.07 | $11.04 | 26,884 |
| 2017-12-08 | $14.03 | $14.23 | $14.03 | $14.09 | $11.05 | 7,587 |
| 2017-12-07 | $14.21 | $14.21 | $14.03 | $14.03 | $11.01 | 3,178 |
| 2017-12-06 | $14.15 | $14.15 | $14.07 | $14.07 | $11.04 | 1,278 |
| 2017-12-05 | $14.10 | $14.10 | $14.00 | $14.02 | $11.00 | 18,779 |
| 2017-12-04 | $14.08 | $14.17 | $14.08 | $14.10 | $11.06 | 13,598 |
| 2017-12-01 | $14.15 | $14.19 | $14.09 | $14.10 | $11.06 | 4,304 |
| 2017-11-30 | $14.19 | $14.19 | $14.11 | $14.15 | $11.05 | 3,019 |
| 2017-11-29 | $14.33 | $14.33 | $14.12 | $14.12 | $11.03 | 2,143 |
| 2017-11-28 | $14.35 | $14.35 | $14.15 | $14.15 | $11.05 | 5,535 |
| 2017-11-27 | $14.25 | $14.25 | $14.25 | $14.25 | $11.13 | 6 |
| 2017-11-24 | $14.25 | $14.37 | $14.24 | $14.25 | $11.13 | 4,716 |
| 2017-11-22 | $14.12 | $14.16 | $14.11 | $14.16 | $11.06 | 3,551 |
| 2017-11-21 | $14.13 | $14.19 | $14.13 | $14.15 | $11.05 | 1,030 |
| 2017-11-20 | $14.23 | $14.23 | $14.11 | $14.18 | $11.07 | 6,472 |
| 2017-11-17 | $14.13 | $14.13 | $14.13 | $14.13 | $11.03 | 140 |
| 2017-11-16 | $14.25 | $14.25 | $14.21 | $14.21 | $11.10 | 2,454 |
| 2017-11-15 | $14.35 | $14.35 | $14.25 | $14.27 | $11.14 | 1,196 |
| 2017-11-14 | $14.20 | $14.38 | $14.20 | $14.34 | $11.20 | 1,485 |
| 2017-11-13 | $14.37 | $14.38 | $14.22 | $14.23 | $11.11 | 4,040 |
| 2017-11-10 | $14.38 | $14.38 | $14.19 | $14.25 | $11.13 | 4,333 |
| 2017-11-09 | $14.42 | $14.42 | $14.32 | $14.35 | $11.21 | 5,270 |
| 2017-11-08 | $14.39 | $14.43 | $14.30 | $14.37 | $11.22 | 2,889 |
| 2017-11-07 | $14.31 | $14.43 | $14.28 | $14.37 | $11.22 | 4,961 |
| 2017-11-06 | $14.29 | $14.30 | $14.27 | $14.30 | $11.17 | 2,424 |
| 2017-11-03 | $14.31 | $14.32 | $14.30 | $14.32 | $11.18 | 3,930 |
| 2017-11-02 | $14.31 | $14.32 | $14.31 | $14.32 | $11.18 | 500 |
| 2017-11-01 | $14.33 | $14.44 | $14.29 | $14.31 | $11.17 | 8,855 |
| 2017-10-31 | $14.17 | $14.46 | $14.17 | $14.43 | $11.22 | 12,313 |
| 2017-10-30 | $14.28 | $14.29 | $14.18 | $14.26 | $11.08 | 5,375 |
| 2017-10-27 | $14.21 | $14.25 | $14.20 | $14.20 | $11.04 | 3,167 |
| 2017-10-26 | $14.35 | $14.35 | $14.17 | $14.25 | $11.08 | 5,635 |
| 2017-10-25 | $14.43 | $14.43 | $14.21 | $14.24 | $11.07 | 12,989 |
| 2017-10-24 | $14.34 | $14.34 | $14.26 | $14.26 | $11.08 | 6,767 |
| 2017-10-23 | $14.37 | $14.37 | $14.33 | $14.33 | $11.14 | 332 |
| 2017-10-20 | $14.35 | $14.48 | $14.22 | $14.48 | $11.26 | 7,635 |
| 2017-10-19 | $14.33 | $14.47 | $14.26 | $14.37 | $11.17 | 35,692 |
| 2017-10-18 | $14.16 | $14.31 | $14.16 | $14.23 | $11.06 | 7,042 |
| 2017-10-17 | $14.28 | $14.28 | $14.16 | $14.28 | $11.10 | 3,427 |
| 2017-10-16 | $14.30 | $14.31 | $14.25 | $14.26 | $11.08 | 2,505 |
| 2017-10-13 | $14.20 | $14.28 | $14.20 | $14.21 | $11.05 | 4,804 |
| 2017-10-12 | $14.30 | $14.30 | $14.17 | $14.21 | $11.05 | 8,523 |
| 2017-10-11 | $14.21 | $14.23 | $14.21 | $14.23 | $11.06 | 18,117 |
| 2017-10-10 | $14.11 | $14.20 | $14.11 | $14.20 | $11.04 | 7,100 |
| 2017-10-09 | $14.12 | $14.15 | $14.12 | $14.14 | $10.99 | 1,981 |
| 2017-10-06 | $14.16 | $14.16 | $14.11 | $14.13 | $10.98 | 1,012 |
| 2017-10-05 | $14.15 | $14.15 | $14.15 | $14.15 | $11.00 | 251 |
| 2017-10-04 | $14.16 | $14.17 | $14.16 | $14.17 | $11.01 | 1,371 |
| 2017-10-03 | $14.11 | $14.17 | $14.11 | $14.16 | $11.01 | 2,301 |
| 2017-10-02 | $14.24 | $14.24 | $14.08 | $14.22 | $11.05 | 9,950 |
| 2017-09-29 | $14.22 | $14.27 | $14.22 | $14.26 | $11.03 | 1,934 |
| 2017-09-28 | $14.18 | $14.21 | $14.18 | $14.20 | $10.99 | 3,987 |
| 2017-09-27 | $14.16 | $14.20 | $14.11 | $14.20 | $10.99 | 9,084 |
| 2017-09-26 | $14.24 | $14.25 | $14.24 | $14.24 | $11.02 | 1,285 |
| 2017-09-25 | $14.23 | $14.26 | $14.23 | $14.24 | $11.02 | 8,168 |
| 2017-09-22 | $14.23 | $14.23 | $14.23 | $14.23 | $11.01 | 2,003 |
| 2017-09-21 | $14.30 | $14.30 | $14.29 | $14.29 | $11.06 | 2,758 |
| 2017-09-20 | $14.28 | $14.28 | $14.28 | $14.28 | $11.05 | 1,509 |
| 2017-09-19 | $14.28 | $14.33 | $14.26 | $14.28 | $11.05 | 11,119 |
| 2017-09-18 | $14.28 | $14.28 | $14.27 | $14.27 | $11.04 | 1,684 |
| 2017-09-15 | $14.30 | $14.30 | $14.28 | $14.28 | $11.05 | 695 |
| 2017-09-14 | $14.26 | $14.28 | $14.24 | $14.28 | $11.05 | 1,194 |
| 2017-09-13 | $14.24 | $14.27 | $14.23 | $14.27 | $11.04 | 3,011 |
| 2017-09-12 | $14.24 | $14.25 | $14.23 | $14.24 | $11.02 | 5,432 |
| 2017-09-11 | $14.23 | $14.24 | $14.20 | $14.23 | $11.01 | 12,234 |
| 2017-09-08 | $14.22 | $14.22 | $14.21 | $14.21 | $11.00 | 2,216 |
| 2017-09-07 | $14.21 | $14.27 | $14.21 | $14.27 | $11.04 | 1,370 |
| 2017-09-06 | $14.23 | $14.25 | $14.21 | $14.25 | $11.03 | 10,605 |
| 2017-09-05 | $14.22 | $14.26 | $14.14 | $14.25 | $11.03 | 2,082 |
| 2017-09-01 | $14.24 | $14.28 | $14.21 | $14.27 | $11.04 | 6,593 |
| 2017-08-31 | $14.25 | $14.28 | $14.24 | $14.26 | $10.98 | 6,144 |
| 2017-08-30 | $14.21 | $14.27 | $14.19 | $14.27 | $10.99 | 1,215 |
| 2017-08-29 | $14.21 | $14.26 | $14.17 | $14.26 | $10.98 | 10,560 |
| 2017-08-28 | $14.26 | $14.26 | $14.14 | $14.24 | $10.97 | 8,600 |
| 2017-08-25 | $14.18 | $14.29 | $14.18 | $14.29 | $11.01 | 941 |
| 2017-08-24 | $14.20 | $14.21 | $14.20 | $14.20 | $10.94 | 3,019 |
| 2017-08-23 | $14.26 | $14.26 | $14.20 | $14.21 | $10.95 | 12,497 |
| 2017-08-22 | $14.23 | $14.25 | $14.15 | $14.20 | $10.94 | 16,985 |
| 2017-08-21 | $14.14 | $14.20 | $14.14 | $14.17 | $10.91 | 6,393 |
| 2017-08-18 | $14.17 | $14.19 | $14.16 | $14.16 | $10.91 | 14,581 |
| 2017-08-17 | $14.19 | $14.21 | $14.18 | $14.21 | $10.94 | 4,519 |
| 2017-08-16 | $14.18 | $14.21 | $14.13 | $14.19 | $10.93 | 11,545 |
| 2017-08-15 | $14.35 | $14.35 | $14.13 | $14.20 | $10.94 | 27,453 |
| 2017-08-14 | $14.08 | $14.28 | $14.08 | $14.27 | $10.99 | 16,888 |
| 2017-08-11 | $14.29 | $14.29 | $14.01 | $14.07 | $10.84 | 12,102 |
| 2017-08-10 | $14.23 | $14.23 | $14.03 | $14.10 | $10.86 | 29,248 |
| 2017-08-09 | $14.15 | $14.19 | $14.12 | $14.14 | $10.89 | 9,151 |
| 2017-08-08 | $14.26 | $14.26 | $14.26 | $14.26 | $10.98 | 107 |
| 2017-08-07 | $14.21 | $14.24 | $14.15 | $14.15 | $10.90 | 6,435 |
| 2017-08-04 | $14.21 | $14.29 | $14.21 | $14.23 | $10.96 | 2,612 |
| 2017-08-03 | $14.22 | $14.22 | $14.22 | $14.22 | $10.95 | 0 |
| 2017-08-02 | $14.18 | $14.31 | $14.18 | $14.22 | $10.95 | 27,761 |
| 2017-08-01 | $14.24 | $14.24 | $14.20 | $14.21 | $10.94 | 2,543 |
| 2017-07-31 | $14.16 | $14.36 | $14.16 | $14.32 | $10.98 | 12,602 |
| 2017-07-28 | $14.15 | $14.17 | $14.15 | $14.17 | $10.86 | 1,060 |
| 2017-07-27 | $14.19 | $14.19 | $14.16 | $14.16 | $10.86 | 1,913 |
| 2017-07-26 | $14.23 | $14.23 | $14.23 | $14.23 | $10.91 | 106 |
| 2017-07-25 | $14.12 | $14.23 | $14.09 | $14.20 | $10.89 | 14,850 |
| 2017-07-24 | $14.17 | $14.17 | $14.15 | $14.16 | $10.86 | 7,908 |
| 2017-07-21 | $14.12 | $14.23 | $14.12 | $14.14 | $10.85 | 1,255 |
| 2017-07-20 | $14.11 | $14.26 | $14.11 | $14.26 | $10.93 | 16,643 |
| 2017-07-19 | $14.28 | $14.31 | $14.14 | $14.16 | $10.86 | 11,715 |
| 2017-07-18 | $14.23 | $14.36 | $14.23 | $14.34 | $10.99 | 4,562 |
| 2017-07-17 | $14.29 | $14.29 | $14.23 | $14.26 | $10.93 | 17,642 |
| 2017-07-14 | $14.20 | $14.25 | $14.19 | $14.22 | $10.90 | 8,270 |
| 2017-07-13 | $14.19 | $14.24 | $14.19 | $14.23 | $10.91 | 4,945 |
| 2017-07-12 | $14.22 | $14.22 | $14.20 | $14.21 | $10.89 | 3,901 |
| 2017-07-11 | $14.18 | $14.18 | $14.18 | $14.18 | $10.87 | 306 |
| 2017-07-10 | $14.19 | $14.20 | $14.19 | $14.19 | $10.88 | 1,817 |
| 2017-07-07 | $14.17 | $14.21 | $14.15 | $14.19 | $10.88 | 14,249 |
| 2017-07-06 | $14.13 | $14.23 | $14.13 | $14.14 | $10.84 | 17,608 |
| 2017-07-05 | $14.12 | $14.13 | $14.12 | $14.13 | $10.84 | 2,119 |
| 2017-07-03 | $14.14 | $14.15 | $14.13 | $14.15 | $10.85 | 3,002 |
| 2017-06-30 | $14.17 | $14.17 | $14.17 | $14.17 | $10.82 | 176 |
| 2017-06-29 | $14.17 | $14.20 | $14.17 | $14.19 | $10.83 | 14,744 |
| 2017-06-28 | $14.10 | $14.17 | $14.10 | $14.17 | $10.81 | 3,842 |
| 2017-06-27 | $14.19 | $14.19 | $14.12 | $14.18 | $10.82 | 9,188 |
| 2017-06-26 | $14.16 | $14.19 | $14.10 | $14.16 | $10.81 | 37,344 |
| 2017-06-23 | $14.13 | $14.15 | $14.13 | $14.14 | $10.79 | 12,048 |
| 2017-06-22 | $14.08 | $14.12 | $14.08 | $14.12 | $10.78 | 1,493 |
| 2017-06-21 | $14.05 | $14.08 | $14.05 | $14.08 | $10.75 | 1,208 |
| 2017-06-20 | $14.08 | $14.08 | $14.02 | $14.06 | $10.73 | 3,102 |
| 2017-06-19 | $14.06 | $14.11 | $14.03 | $14.10 | $10.76 | 11,242 |
| 2017-06-16 | $14.10 | $14.10 | $14.10 | $14.10 | $10.76 | 799 |
| 2017-06-15 | $14.05 | $14.11 | $14.05 | $14.10 | $10.76 | 1,033 |
| 2017-06-14 | $14.07 | $14.07 | $14.05 | $14.06 | $10.73 | 1,774 |
| 2017-06-13 | $14.10 | $14.11 | $14.10 | $14.10 | $10.76 | 440 |
| 2017-06-12 | $14.11 | $14.11 | $14.05 | $14.05 | $10.72 | 3,649 |
| 2017-06-09 | $14.09 | $14.09 | $14.04 | $14.04 | $10.72 | 3,716 |
| 2017-06-08 | $14.05 | $14.10 | $14.05 | $14.09 | $10.76 | 4,756 |
| 2017-06-07 | $14.13 | $14.13 | $14.05 | $14.12 | $10.78 | 5,655 |
| 2017-06-06 | $14.12 | $14.12 | $14.09 | $14.11 | $10.77 | 5,262 |
| 2017-06-05 | $14.12 | $14.15 | $14.08 | $14.08 | $10.74 | 4,139 |
| 2017-06-02 | $14.11 | $14.16 | $14.11 | $14.14 | $10.79 | 3,355 |
| 2017-06-01 | $14.12 | $14.13 | $14.08 | $14.11 | $10.77 | 8,089 |
| 2017-05-31 | $14.12 | $14.14 | $14.12 | $14.14 | $10.74 | 4,469 |
| 2017-05-30 | $14.12 | $14.14 | $14.12 | $14.14 | $10.74 | 2,528 |
| 2017-05-26 | $14.07 | $14.15 | $14.07 | $14.15 | $10.75 | 3,689 |
| 2017-05-25 | $14.06 | $14.14 | $14.06 | $14.08 | $10.70 | 3,709 |
| 2017-05-24 | $14.16 | $14.16 | $14.04 | $14.07 | $10.69 | 5,011 |
| 2017-05-23 | $14.11 | $14.11 | $14.09 | $14.10 | $10.71 | 2,668 |
| 2017-05-22 | $14.04 | $14.12 | $14.04 | $14.09 | $10.71 | 1,016 |
| 2017-05-19 | $14.07 | $14.13 | $14.03 | $14.05 | $10.67 | 2,250 |
| 2017-05-18 | $14.08 | $14.09 | $14.04 | $14.07 | $10.69 | 11,391 |
| 2017-05-17 | $14.14 | $14.17 | $14.07 | $14.07 | $10.69 | 4,604 |
| 2017-05-16 | $14.17 | $14.21 | $14.17 | $14.21 | $10.79 | 2,695 |
| 2017-05-15 | $14.12 | $14.13 | $14.10 | $14.12 | $10.72 | 3,039 |
| 2017-05-12 | $14.14 | $14.14 | $14.07 | $14.11 | $10.72 | 5,740 |
| 2017-05-11 | $14.02 | $14.10 | $14.02 | $14.10 | $10.72 | 4,924 |
| 2017-05-10 | $14.14 | $14.16 | $14.01 | $14.10 | $10.71 | 16,498 |
| 2017-05-09 | $14.02 | $14.15 | $14.02 | $14.10 | $10.71 | 3,237 |
| 2017-05-08 | $14.17 | $14.17 | $14.11 | $14.13 | $10.74 | 8,183 |
| 2017-05-05 | $14.03 | $14.10 | $14.03 | $14.10 | $10.71 | 3,103 |
| 2017-05-04 | $14.04 | $14.11 | $14.04 | $14.08 | $10.70 | 1,827 |
| 2017-05-03 | $14.06 | $14.09 | $14.06 | $14.06 | $10.68 | 1,900 |
| 2017-05-02 | $14.05 | $14.12 | $14.05 | $14.12 | $10.73 | 2,936 |
| 2017-05-01 | $14.01 | $14.07 | $14.01 | $14.07 | $10.69 | 5,996 |
| 2017-04-28 | $14.05 | $14.12 | $14.05 | $14.12 | $10.68 | 2,291 |
| 2017-04-27 | $14.13 | $14.13 | $14.05 | $14.07 | $10.64 | 4,807 |
| 2017-04-26 | $14.06 | $14.10 | $14.05 | $14.07 | $10.64 | 6,674 |
| 2017-04-25 | $14.12 | $14.12 | $14.02 | $14.06 | $10.63 | 9,379 |
| 2017-04-24 | $14.06 | $14.13 | $14.06 | $14.13 | $10.69 | 2,148 |
| 2017-04-21 | $14.13 | $14.13 | $14.09 | $14.09 | $10.66 | 6,020 |
| 2017-04-20 | $14.14 | $14.22 | $14.09 | $14.11 | $10.67 | 7,249 |
| 2017-04-19 | $14.19 | $14.20 | $14.17 | $14.17 | $10.72 | 1,973 |
| 2017-04-18 | $14.22 | $14.24 | $14.15 | $14.21 | $10.75 | 11,125 |
| 2017-04-17 | $14.09 | $14.24 | $14.07 | $14.20 | $10.74 | 15,822 |
| 2017-04-13 | $14.05 | $14.10 | $14.03 | $14.10 | $10.66 | 10,805 |
| 2017-04-12 | $14.06 | $14.06 | $14.04 | $14.05 | $10.63 | 4,797 |
| 2017-04-11 | $14.05 | $14.05 | $14.02 | $14.05 | $10.63 | 3,543 |
| 2017-04-10 | $14.04 | $14.05 | $14.02 | $14.05 | $10.63 | 13,185 |
| 2017-04-07 | $14.05 | $14.05 | $14.04 | $14.05 | $10.62 | 4,639 |
| 2017-04-06 | $14.03 | $14.05 | $14.02 | $14.04 | $10.61 | 5,202 |
| 2017-04-05 | $13.99 | $14.06 | $13.99 | $14.03 | $10.61 | 6,557 |
| 2017-04-04 | $13.99 | $13.99 | $13.98 | $13.98 | $10.57 | 7,630 |
| 2017-04-03 | $14.00 | $14.04 | $14.00 | $14.04 | $10.62 | 2,424 |
| 2017-03-31 | $14.06 | $14.10 | $14.06 | $14.09 | $10.61 | 3,012 |
| 2017-03-30 | $14.14 | $14.14 | $14.07 | $14.07 | $10.59 | 6,735 |
| 2017-03-29 | $14.13 | $14.16 | $14.12 | $14.16 | $10.66 | 7,399 |
| 2017-03-28 | $14.23 | $14.23 | $14.14 | $14.15 | $10.65 | 14,566 |
| 2017-03-27 | $14.29 | $14.29 | $14.19 | $14.20 | $10.69 | 10,418 |
| 2017-03-24 | $14.22 | $14.23 | $14.14 | $14.18 | $10.67 | 12,145 |
| 2017-03-23 | $14.12 | $14.21 | $14.12 | $14.18 | $10.67 | 4,317 |
| 2017-03-22 | $14.13 | $14.16 | $14.13 | $14.16 | $10.66 | 1,638 |
| 2017-03-21 | $14.15 | $14.15 | $14.12 | $14.13 | $10.64 | 5,212 |
| 2017-03-20 | $14.10 | $14.21 | $14.10 | $14.16 | $10.66 | 3,917 |
| 2017-03-17 | $14.10 | $14.10 | $14.10 | $14.10 | $10.61 | 455 |
| 2017-03-16 | $14.12 | $14.12 | $14.04 | $14.04 | $10.57 | 3,892 |
| 2017-03-15 | $14.12 | $14.13 | $14.07 | $14.08 | $10.60 | 5,843 |
| 2017-03-14 | $14.11 | $14.11 | $14.07 | $14.11 | $10.62 | 7,339 |
| 2017-03-13 | $14.06 | $14.12 | $14.06 | $14.11 | $10.62 | 5,918 |
| 2017-03-10 | $13.96 | $14.06 | $13.94 | $13.96 | $10.51 | 1,421 |
| 2017-03-09 | $14.14 | $14.14 | $13.93 | $13.93 | $10.49 | 8,065 |
| 2017-03-08 | $14.06 | $14.08 | $14.00 | $14.00 | $10.54 | 9,126 |
| 2017-03-07 | $14.05 | $14.10 | $14.05 | $14.05 | $10.58 | 7,045 |
| 2017-03-06 | $14.14 | $14.14 | $14.05 | $14.08 | $10.60 | 5,411 |
| 2017-03-03 | $14.07 | $14.15 | $14.07 | $14.07 | $10.59 | 5,924 |
| 2017-03-02 | $14.06 | $14.10 | $14.06 | $14.08 | $10.60 | 4,134 |
| 2017-03-01 | $14.13 | $14.13 | $14.01 | $14.05 | $10.58 | 5,200 |
| 2017-02-28 | $14.04 | $14.17 | $14.04 | $14.17 | $10.62 | 847 |
| 2017-02-27 | $14.06 | $14.11 | $14.04 | $14.05 | $10.53 | 7,487 |
| 2017-02-24 | $14.16 | $14.22 | $14.06 | $14.06 | $10.54 | 2,905 |
| 2017-02-23 | $14.08 | $14.20 | $14.08 | $14.13 | $10.59 | 6,348 |
| 2017-02-22 | $14.06 | $14.09 | $14.06 | $14.06 | $10.54 | 11,162 |
| 2017-02-21 | $14.16 | $14.16 | $14.04 | $14.05 | $10.53 | 9,643 |
| 2017-02-17 | $14.13 | $14.19 | $14.10 | $14.18 | $10.62 | 5,460 |
| 2017-02-16 | $14.11 | $14.16 | $14.11 | $14.13 | $10.59 | 7,755 |
| 2017-02-15 | $14.17 | $14.21 | $14.13 | $14.16 | $10.61 | 5,695 |
| 2017-02-14 | $14.17 | $14.23 | $14.15 | $14.15 | $10.60 | 1,053 |
| 2017-02-13 | $14.12 | $14.17 | $14.12 | $14.17 | $10.62 | 1,805 |
| 2017-02-10 | $14.08 | $14.24 | $14.08 | $14.17 | $10.62 | 1,389 |
| 2017-02-09 | $14.10 | $14.10 | $14.05 | $14.05 | $10.53 | 1,993 |
| 2017-02-08 | $14.11 | $14.16 | $14.09 | $14.11 | $10.57 | 3,304 |
| 2017-02-07 | $14.06 | $14.10 | $14.06 | $14.09 | $10.56 | 6,749 |
| 2017-02-06 | $14.14 | $14.14 | $14.11 | $14.11 | $10.57 | 9,938 |
| 2017-02-03 | $14.20 | $14.20 | $14.13 | $14.14 | $10.59 | 5,015 |
| 2017-02-02 | $14.05 | $14.13 | $14.05 | $14.08 | $10.55 | 8,700 |
| 2017-02-01 | $14.13 | $14.13 | $14.04 | $14.09 | $10.56 | 3,645 |
| 2017-01-31 | $14.04 | $14.24 | $14.04 | $14.18 | $10.58 | 3,685 |
| 2017-01-30 | $14.09 | $14.10 | $14.01 | $14.10 | $10.51 | 3,418 |
| 2017-01-27 | $14.02 | $14.09 | $14.02 | $14.09 | $10.51 | 1,150 |
| 2017-01-26 | $14.00 | $14.10 | $14.00 | $14.04 | $10.47 | 3,095 |
| 2017-01-25 | $14.00 | $14.08 | $14.00 | $14.01 | $10.45 | 14,882 |
| 2017-01-24 | $14.02 | $14.08 | $14.02 | $14.08 | $10.50 | 1,147 |
| 2017-01-23 | $14.01 | $14.02 | $14.00 | $14.00 | $10.44 | 1,317 |
| 2017-01-20 | $13.93 | $14.25 | $13.90 | $14.02 | $10.46 | 20,671 |
| 2017-01-19 | $14.01 | $14.04 | $14.00 | $14.02 | $10.46 | 4,752 |
| 2017-01-18 | $14.06 | $14.07 | $14.04 | $14.04 | $10.47 | 1,531 |
| 2017-01-17 | $14.01 | $14.08 | $14.01 | $14.06 | $10.49 | 2,136 |
| 2017-01-13 | $14.08 | $14.17 | $14.05 | $14.05 | $10.48 | 4,249 |
| 2017-01-12 | $14.19 | $14.20 | $14.16 | $14.18 | $10.58 | 2,582 |
| 2017-01-11 | $14.11 | $14.19 | $14.10 | $14.18 | $10.58 | 1,427 |
| 2017-01-10 | $14.17 | $14.17 | $14.08 | $14.08 | $10.50 | 16,127 |
| 2017-01-09 | $14.13 | $14.13 | $14.05 | $14.08 | $10.50 | 1,232 |
| 2017-01-06 | $14.09 | $14.10 | $14.04 | $14.10 | $10.52 | 1,761 |
| 2017-01-05 | $14.07 | $14.14 | $14.06 | $14.06 | $10.49 | 3,322 |
| 2017-01-04 | $14.13 | $14.14 | $14.06 | $14.06 | $10.49 | 2,021 |
| 2017-01-03 | $14.10 | $14.13 | $14.09 | $14.13 | $10.54 | 22,847 |
| 2016-12-30 | $14.06 | $14.10 | $14.05 | $14.09 | $10.46 | 6,146 |
| 2016-12-29 | $14.01 | $14.07 | $14.01 | $14.03 | $10.42 | 9,899 |
| 2016-12-28 | $14.11 | $14.11 | $14.00 | $14.00 | $10.39 | 3,799 |
| 2016-12-27 | $14.07 | $14.18 | $13.99 | $14.12 | $10.49 | 9,531 |
| 2016-12-23 | $14.06 | $14.07 | $14.02 | $14.06 | $10.44 | 4,505 |
| 2016-12-22 | $14.12 | $14.12 | $14.00 | $14.07 | $10.45 | 7,986 |
| 2016-12-21 | $13.96 | $14.10 | $13.88 | $14.10 | $10.47 | 8,250 |
| 2016-12-20 | $13.99 | $14.06 | $13.97 | $14.01 | $10.40 | 22,514 |
| 2016-12-19 | $13.96 | $14.02 | $13.96 | $14.00 | $10.39 | 9,156 |
| 2016-12-16 | $13.99 | $13.99 | $13.95 | $13.97 | $10.37 | 4,062 |
| 2016-12-15 | $13.99 | $13.99 | $13.93 | $13.96 | $10.36 | 7,791 |
| 2016-12-14 | $14.03 | $14.04 | $13.91 | $13.91 | $10.33 | 3,848 |
| 2016-12-13 | $14.07 | $14.08 | $14.04 | $14.05 | $10.43 | 14,932 |
| 2016-12-12 | $14.08 | $14.08 | $14.05 | $14.06 | $10.44 | 2,269 |
| 2016-12-09 | $14.05 | $14.08 | $13.99 | $14.05 | $10.43 | 3,393 |
| 2016-12-08 | $14.09 | $14.09 | $14.03 | $14.06 | $10.44 | 2,339 |
| 2016-12-07 | $14.16 | $14.16 | $14.03 | $14.03 | $10.42 | 10,631 |
| 2016-12-06 | $14.21 | $14.21 | $14.00 | $14.17 | $10.52 | 2,163 |
| 2016-12-05 | $14.19 | $14.19 | $14.07 | $14.10 | $10.47 | 36,488 |
| 2016-12-02 | $14.19 | $14.19 | $14.07 | $14.09 | $10.46 | 2,416 |
| 2016-12-01 | $14.14 | $14.20 | $14.10 | $14.10 | $10.47 | 2,515 |
| 2016-11-30 | $14.09 | $14.10 | $14.08 | $14.08 | $10.40 | 1,658 |
| 2016-11-29 | $14.01 | $14.10 | $13.97 | $14.08 | $10.41 | 8,132 |
| 2016-11-28 | $14.01 | $14.09 | $14.01 | $14.09 | $10.41 | 7,852 |
| 2016-11-25 | $13.94 | $14.02 | $13.94 | $14.02 | $10.36 | 10,180 |
| 2016-11-23 | $13.84 | $13.96 | $13.74 | $13.96 | $10.32 | 31,329 |
| 2016-11-22 | $13.73 | $13.95 | $13.73 | $13.88 | $10.26 | 28,182 |
| 2016-11-21 | $13.73 | $13.83 | $13.73 | $13.83 | $10.22 | 11,548 |
| 2016-11-18 | $13.76 | $13.76 | $13.73 | $13.76 | $10.17 | 2,075 |
| 2016-11-17 | $13.74 | $13.77 | $13.73 | $13.75 | $10.16 | 6,538 |
| 2016-11-16 | $13.73 | $13.82 | $13.73 | $13.73 | $10.15 | 30,560 |
| 2016-11-15 | $13.75 | $13.81 | $13.72 | $13.81 | $10.21 | 13,738 |
| 2016-11-14 | $13.75 | $13.75 | $13.69 | $13.75 | $10.16 | 8,491 |
| 2016-11-11 | $13.87 | $13.87 | $13.75 | $13.75 | $10.16 | 2,816 |
| 2016-11-10 | $13.70 | $13.75 | $13.70 | $13.73 | $10.15 | 2,391 |
| 2016-11-09 | $13.87 | $13.87 | $13.67 | $13.70 | $10.13 | 5,524 |
| 2016-11-08 | $13.87 | $13.87 | $13.86 | $13.86 | $10.24 | 901 |
| 2016-11-07 | $13.85 | $13.91 | $13.85 | $13.87 | $10.25 | 895 |
| 2016-11-04 | $13.94 | $13.95 | $13.86 | $13.87 | $10.25 | 2,649 |
| 2016-11-03 | $13.93 | $13.93 | $13.92 | $13.92 | $10.29 | 2,579 |
| 2016-11-02 | $13.94 | $13.96 | $13.94 | $13.94 | $10.30 | 6,296 |
| 2016-11-01 | $13.96 | $13.97 | $13.96 | $13.97 | $10.32 | 814 |
| 2016-10-31 | $14.00 | $14.01 | $14.00 | $14.00 | $10.30 | 843 |
| 2016-10-28 | $14.10 | $14.10 | $14.03 | $14.03 | $10.32 | 2,068 |
| 2016-10-27 | $14.08 | $14.08 | $14.08 | $14.08 | $10.35 | 426 |
| 2016-10-26 | $14.09 | $14.11 | $13.96 | $14.07 | $10.35 | 6,911 |
| 2016-10-25 | $13.92 | $14.12 | $13.91 | $14.07 | $10.35 | 28,655 |
| 2016-10-24 | $14.10 | $14.13 | $13.83 | $13.91 | $10.23 | 19,036 |
| 2016-10-21 | $14.09 | $14.10 | $14.09 | $14.10 | $10.37 | 1,070 |
| 2016-10-20 | $14.21 | $14.21 | $14.10 | $14.10 | $10.37 | 4,122 |
| 2016-10-19 | $14.07 | $14.26 | $14.07 | $14.14 | $10.40 | 1,008 |
| 2016-10-18 | $14.19 | $14.19 | $14.14 | $14.14 | $10.40 | 17,265 |
| 2016-10-17 | $14.37 | $14.37 | $14.21 | $14.22 | $10.46 | 2,817 |
| 2016-10-14 | $14.33 | $14.33 | $14.28 | $14.28 | $10.50 | 1,965 |
| 2016-10-13 | $14.40 | $14.40 | $14.23 | $14.28 | $10.50 | 13,479 |
| 2016-10-12 | $14.40 | $14.46 | $14.38 | $14.38 | $10.58 | 10,045 |
| 2016-10-11 | $14.36 | $14.40 | $14.35 | $14.37 | $10.57 | 39,703 |
| 2016-10-10 | $14.41 | $14.41 | $14.39 | $14.39 | $10.59 | 10,956 |
| 2016-10-07 | $14.35 | $14.46 | $14.35 | $14.41 | $10.60 | 2,000 |
| 2016-10-06 | $14.50 | $14.58 | $14.45 | $14.48 | $10.65 | 10,111 |
| 2016-10-05 | $14.49 | $14.49 | $14.46 | $14.47 | $10.65 | 2,176 |
| 2016-10-04 | $14.49 | $14.49 | $14.47 | $14.48 | $10.65 | 3,611 |
| 2016-10-03 | $14.43 | $14.53 | $14.43 | $14.49 | $10.66 | 5,734 |
| 2016-09-30 | $14.45 | $14.46 | $14.45 | $14.46 | $10.59 | 4,887 |
| 2016-09-29 | $14.40 | $14.40 | $14.38 | $14.40 | $10.55 | 12,173 |
| 2016-09-28 | $14.42 | $14.44 | $14.42 | $14.44 | $10.58 | 3,587 |
| 2016-09-27 | $14.40 | $14.43 | $14.38 | $14.43 | $10.57 | 548 |
| 2016-09-26 | $14.41 | $14.52 | $14.39 | $14.39 | $10.54 | 7,828 |
| 2016-09-23 | $14.39 | $14.50 | $14.36 | $14.46 | $10.59 | 19,162 |
| 2016-09-22 | $14.37 | $14.49 | $14.33 | $14.45 | $10.58 | 10,865 |
| 2016-09-21 | $14.51 | $14.51 | $14.26 | $14.34 | $10.50 | 11,823 |
| 2016-09-20 | $14.58 | $14.58 | $14.52 | $14.52 | $10.63 | 7,874 |
| 2016-09-19 | $14.50 | $14.55 | $14.50 | $14.55 | $10.66 | 17,166 |
| 2016-09-16 | $14.50 | $14.54 | $14.50 | $14.53 | $10.64 | 3,791 |
| 2016-09-15 | $14.56 | $14.56 | $14.46 | $14.55 | $10.66 | 3,385 |
| 2016-09-14 | $14.34 | $14.54 | $14.30 | $14.52 | $10.63 | 12,169 |
| 2016-09-13 | $14.42 | $14.44 | $14.35 | $14.39 | $10.54 | 9,379 |
| 2016-09-12 | $14.41 | $14.49 | $14.41 | $14.47 | $10.60 | 6,391 |
| 2016-09-09 | $14.49 | $14.58 | $14.49 | $14.50 | $10.62 | 12,195 |
| 2016-09-08 | $14.57 | $14.58 | $14.53 | $14.54 | $10.65 | 3,600 |
| 2016-09-07 | $14.47 | $14.57 | $14.47 | $14.53 | $10.64 | 4,161 |
| 2016-09-06 | $14.58 | $14.59 | $14.55 | $14.55 | $10.66 | 24,314 |
| 2016-09-02 | $14.57 | $14.65 | $14.54 | $14.56 | $10.66 | 2,842 |
| 2016-09-01 | $14.55 | $14.55 | $14.50 | $14.50 | $10.62 | 3,610 |
| 2016-08-31 | $14.53 | $14.58 | $14.53 | $14.57 | $10.62 | 1,350 |
| 2016-08-30 | $14.56 | $14.57 | $14.51 | $14.54 | $10.60 | 9,947 |
| 2016-08-29 | $14.47 | $14.59 | $14.47 | $14.59 | $10.64 | 5,185 |
| 2016-08-26 | $14.53 | $14.53 | $14.53 | $14.53 | $10.60 | 156 |
| 2016-08-25 | $14.46 | $14.56 | $14.46 | $14.51 | $10.58 | 3,932 |
| 2016-08-24 | $14.48 | $14.57 | $14.48 | $14.57 | $10.62 | 1,123 |
| 2016-08-23 | $14.59 | $14.59 | $14.53 | $14.53 | $10.59 | 22,707 |
| 2016-08-22 | $14.54 | $14.57 | $14.54 | $14.57 | $10.62 | 242 |
| 2016-08-19 | $14.60 | $14.60 | $14.60 | $14.60 | $10.64 | 100 |
| 2016-08-18 | $14.51 | $14.60 | $14.51 | $14.59 | $10.64 | 400 |
| 2016-08-17 | $14.49 | $14.55 | $14.48 | $14.48 | $10.56 | 3,366 |
| 2016-08-16 | $14.52 | $14.56 | $14.45 | $14.48 | $10.56 | 22,809 |
| 2016-08-15 | $14.61 | $14.61 | $14.54 | $14.58 | $10.63 | 8,595 |
| 2016-08-12 | $14.56 | $14.56 | $14.56 | $14.56 | $10.61 | 64 |
| 2016-08-11 | $14.52 | $14.57 | $14.52 | $14.56 | $10.61 | 17,399 |
| 2016-08-10 | $14.59 | $14.61 | $14.43 | $14.60 | $10.64 | 10,465 |
| 2016-08-09 | $14.60 | $14.60 | $14.51 | $14.55 | $10.61 | 23,641 |
| 2016-08-08 | $14.51 | $14.61 | $14.51 | $14.56 | $10.62 | 30,404 |
| 2016-08-05 | $14.63 | $14.63 | $14.55 | $14.55 | $10.61 | 1,850 |
| 2016-08-04 | $14.65 | $14.66 | $14.55 | $14.64 | $10.67 | 10,855 |
| 2016-08-03 | $14.61 | $14.62 | $14.61 | $14.62 | $10.66 | 2,234 |
| 2016-08-02 | $14.52 | $14.61 | $14.52 | $14.56 | $10.62 | 5,043 |
| 2016-08-01 | $14.58 | $14.59 | $14.55 | $14.57 | $10.62 | 5,658 |
| 2016-07-29 | $14.52 | $14.70 | $14.52 | $14.70 | $10.67 | 6,246 |
| 2016-07-28 | $14.45 | $14.60 | $14.45 | $14.47 | $10.50 | 5,346 |
| 2016-07-27 | $14.41 | $14.51 | $14.41 | $14.49 | $10.52 | 4,787 |
| 2016-07-26 | $14.51 | $14.60 | $14.51 | $14.54 | $10.55 | 4,901 |
| 2016-07-25 | $14.50 | $14.53 | $14.46 | $14.53 | $10.55 | 19,513 |
| 2016-07-22 | $14.56 | $14.56 | $14.46 | $14.47 | $10.50 | 9,885 |
| 2016-07-21 | $14.51 | $14.57 | $14.49 | $14.57 | $10.58 | 13,296 |
| 2016-07-20 | $14.51 | $14.55 | $14.50 | $14.52 | $10.54 | 4,098 |
| 2016-07-19 | $14.52 | $14.59 | $14.51 | $14.51 | $10.53 | 4,273 |
| 2016-07-18 | $14.44 | $14.56 | $14.44 | $14.48 | $10.51 | 9,509 |
| 2016-07-15 | $14.43 | $14.58 | $14.43 | $14.47 | $10.50 | 9,205 |
| 2016-07-14 | $14.56 | $14.61 | $14.38 | $14.53 | $10.55 | 11,110 |
| 2016-07-13 | $14.43 | $14.52 | $14.42 | $14.49 | $10.52 | 7,945 |
| 2016-07-12 | $14.57 | $14.57 | $14.37 | $14.40 | $10.45 | 15,005 |
| 2016-07-11 | $14.61 | $14.64 | $14.59 | $14.59 | $10.59 | 2,715 |
| 2016-07-08 | $14.62 | $14.63 | $14.58 | $14.61 | $10.60 | 2,848 |
| 2016-07-07 | $14.59 | $14.62 | $14.36 | $14.50 | $10.52 | 41,628 |
| 2016-07-06 | $14.50 | $14.64 | $14.36 | $14.58 | $10.58 | 43,497 |
| 2016-07-05 | $14.45 | $14.45 | $14.32 | $14.40 | $10.45 | 5,724 |
| 2016-07-01 | $14.43 | $14.45 | $14.40 | $14.40 | $10.45 | 2,200 |
| 2016-06-30 | $14.39 | $14.49 | $14.39 | $14.46 | $10.44 | 20,759 |
| 2016-06-29 | $14.33 | $14.40 | $14.32 | $14.39 | $10.39 | 10,867 |
| 2016-06-28 | $14.27 | $14.43 | $14.27 | $14.42 | $10.41 | 6,240 |
| 2016-06-27 | $14.21 | $14.34 | $14.21 | $14.34 | $10.35 | 1,460 |
| 2016-06-24 | $14.42 | $14.44 | $14.37 | $14.37 | $10.38 | 14,570 |
| 2016-06-23 | $14.42 | $14.48 | $14.42 | $14.48 | $10.45 | 6,667 |
| 2016-06-22 | $14.42 | $14.45 | $14.42 | $14.43 | $10.42 | 2,539 |
| 2016-06-21 | $14.49 | $14.49 | $14.37 | $14.37 | $10.38 | 2,942 |
| 2016-06-20 | $14.36 | $14.46 | $14.36 | $14.46 | $10.44 | 2,921 |
| 2016-06-17 | $14.41 | $14.41 | $14.35 | $14.36 | $10.37 | 501 |
| 2016-06-16 | $14.45 | $14.50 | $14.44 | $14.44 | $10.43 | 3,686 |
| 2016-06-15 | $14.42 | $14.49 | $14.40 | $14.49 | $10.46 | 14,819 |
| 2016-06-14 | $14.41 | $14.41 | $14.31 | $14.39 | $10.39 | 5,329 |
| 2016-06-13 | $14.36 | $14.42 | $14.32 | $14.37 | $10.38 | 4,504 |
| 2016-06-10 | $14.41 | $14.45 | $14.40 | $14.40 | $10.40 | 2,355 |
| 2016-06-09 | $14.39 | $14.49 | $14.39 | $14.40 | $10.40 | 7,156 |
| 2016-06-08 | $14.40 | $14.48 | $14.36 | $14.39 | $10.39 | 26,287 |
| 2016-06-07 | $14.40 | $14.40 | $14.36 | $14.40 | $10.40 | 6,846 |
| 2016-06-06 | $14.45 | $14.45 | $14.35 | $14.36 | $10.37 | 9,604 |
| 2016-06-03 | $14.39 | $14.44 | $14.36 | $14.36 | $10.37 | 8,356 |
| 2016-06-02 | $14.36 | $14.44 | $14.36 | $14.44 | $10.43 | 3,434 |
| 2016-06-01 | $14.41 | $14.54 | $14.29 | $14.36 | $10.37 | 17,697 |
| 2016-05-31 | $14.49 | $14.55 | $14.42 | $14.45 | $10.38 | 13,283 |
| 2016-05-27 | $14.46 | $14.57 | $14.46 | $14.57 | $10.47 | 1,233 |
| 2016-05-26 | $14.61 | $14.63 | $14.50 | $14.56 | $10.46 | 9,824 |
| 2016-05-25 | $14.56 | $14.59 | $14.50 | $14.52 | $10.43 | 19,924 |
| 2016-05-24 | $14.54 | $14.54 | $14.49 | $14.54 | $10.44 | 6,618 |
| 2016-05-23 | $14.46 | $14.60 | $14.42 | $14.58 | $10.47 | 9,611 |
| 2016-05-20 | $14.33 | $14.53 | $14.33 | $14.53 | $10.44 | 7,805 |
| 2016-05-19 | $14.32 | $14.41 | $14.32 | $14.38 | $10.33 | 5,273 |
| 2016-05-18 | $14.41 | $14.56 | $14.38 | $14.43 | $10.37 | 15,333 |
| 2016-05-17 | $14.40 | $14.43 | $14.30 | $14.40 | $10.34 | 3,464 |
| 2016-05-16 | $14.43 | $14.43 | $14.28 | $14.35 | $10.31 | 6,466 |
| 2016-05-13 | $14.32 | $14.40 | $14.31 | $14.37 | $10.32 | 7,511 |
| 2016-05-12 | $14.39 | $14.42 | $14.35 | $14.35 | $10.31 | 9,372 |
| 2016-05-11 | $14.44 | $14.45 | $14.31 | $14.32 | $10.29 | 3,017 |
| 2016-05-10 | $14.35 | $14.45 | $14.29 | $14.45 | $10.38 | 7,854 |
| 2016-05-09 | $14.20 | $14.38 | $14.20 | $14.36 | $10.32 | 8,057 |
| 2016-05-06 | $14.42 | $14.42 | $14.20 | $14.23 | $10.22 | 19,483 |
| 2016-05-05 | $14.51 | $14.51 | $14.51 | $14.51 | $10.42 | 772 |
| 2016-05-04 | $14.40 | $14.47 | $14.40 | $14.40 | $10.34 | 1,252 |
| 2016-05-03 | $14.40 | $14.43 | $14.40 | $14.43 | $10.37 | 2,375 |
| 2016-05-02 | $14.43 | $14.49 | $14.41 | $14.44 | $10.37 | 4,785 |
| 2016-04-29 | $14.50 | $14.53 | $14.47 | $14.53 | $10.38 | 2,363 |
| 2016-04-28 | $14.46 | $14.46 | $14.46 | $14.46 | $10.33 | 213 |
| 2016-04-27 | $14.44 | $14.50 | $14.38 | $14.39 | $10.28 | 6,031 |
| 2016-04-26 | $14.46 | $14.46 | $14.36 | $14.36 | $10.26 | 6,102 |
| 2016-04-25 | $14.45 | $14.50 | $14.44 | $14.48 | $10.35 | 4,267 |
| 2016-04-22 | $14.40 | $14.52 | $14.39 | $14.52 | $10.38 | 3,697 |
| 2016-04-21 | $14.47 | $14.47 | $14.46 | $14.47 | $10.34 | 2,286 |
| 2016-04-20 | $14.45 | $14.50 | $14.45 | $14.50 | $10.36 | 1,305 |
| 2016-04-19 | $14.53 | $14.53 | $14.36 | $14.36 | $10.26 | 1,452 |
| 2016-04-18 | $14.50 | $14.50 | $14.49 | $14.49 | $10.35 | 877 |
| 2016-04-15 | $14.53 | $14.53 | $14.44 | $14.51 | $10.37 | 7,301 |
| 2016-04-14 | $14.43 | $14.43 | $14.43 | $14.43 | $10.31 | 118 |
| 2016-04-13 | $14.53 | $14.53 | $14.43 | $14.43 | $10.31 | 1,455 |
| 2016-04-12 | $14.49 | $14.56 | $14.49 | $14.53 | $10.38 | 1,669 |
| 2016-04-11 | $14.49 | $14.56 | $14.38 | $14.56 | $10.40 | 1,228 |
| 2016-04-08 | $14.63 | $14.63 | $14.43 | $14.50 | $10.36 | 2,187 |
| 2016-04-07 | $14.50 | $14.60 | $14.50 | $14.54 | $10.39 | 9,204 |
| 2016-04-06 | $14.30 | $14.61 | $14.30 | $14.61 | $10.44 | 2,801 |
| 2016-04-05 | $14.19 | $14.48 | $14.19 | $14.46 | $10.33 | 2,697 |
| 2016-04-04 | $14.45 | $14.45 | $14.36 | $14.36 | $10.26 | 960 |
| 2016-04-01 | $14.45 | $14.49 | $14.45 | $14.48 | $10.35 | 2,202 |
| 2016-03-31 | $14.38 | $14.38 | $14.37 | $14.37 | $10.22 | 1,327 |
| 2016-03-30 | $14.41 | $14.41 | $14.41 | $14.41 | $10.24 | 76 |
| 2016-03-29 | $14.41 | $14.41 | $14.41 | $14.41 | $10.24 | 0 |
| 2016-03-28 | $14.59 | $14.59 | $14.41 | $14.41 | $10.24 | 462 |
| 2016-03-24 | $14.42 | $14.42 | $14.35 | $14.36 | $10.21 | 942 |
| 2016-03-23 | $14.53 | $14.53 | $14.42 | $14.42 | $10.25 | 2,023 |
| 2016-03-22 | $14.35 | $14.45 | $14.35 | $14.37 | $10.22 | 8,900 |
| 2016-03-21 | $14.29 | $14.42 | $14.29 | $14.36 | $10.21 | 8,338 |
| 2016-03-18 | $14.44 | $14.45 | $14.42 | $14.43 | $10.26 | 5,626 |
| 2016-03-17 | $14.49 | $14.50 | $14.42 | $14.42 | $10.25 | 2,996 |
| 2016-03-16 | $14.40 | $14.40 | $14.32 | $14.36 | $10.21 | 639 |
| 2016-03-15 | $14.48 | $14.50 | $14.40 | $14.47 | $10.29 | 15,195 |
| 2016-03-14 | $14.44 | $14.47 | $14.41 | $14.45 | $10.27 | 15,626 |
| 2016-03-11 | $14.35 | $14.44 | $14.29 | $14.44 | $10.27 | 13,976 |
| 2016-03-10 | $14.29 | $14.33 | $14.25 | $14.28 | $10.15 | 3,949 |
| 2016-03-09 | $14.23 | $14.33 | $14.23 | $14.32 | $10.18 | 2,236 |
| 2016-03-08 | $14.25 | $14.32 | $14.24 | $14.24 | $10.12 | 2,669 |
| 2016-03-07 | $14.24 | $14.35 | $14.24 | $14.32 | $10.18 | 2,997 |
| 2016-03-04 | $14.24 | $14.31 | $14.23 | $14.31 | $10.17 | 7,381 |
| 2016-03-03 | $14.19 | $14.21 | $14.18 | $14.19 | $10.09 | 3,365 |
| 2016-03-02 | $14.27 | $14.27 | $14.16 | $14.17 | $10.07 | 1,961 |
| 2016-03-01 | $14.44 | $14.45 | $14.18 | $14.18 | $10.08 | 10,732 |
| 2016-02-29 | $14.27 | $14.34 | $14.07 | $14.34 | $10.14 | 4,498 |
| 2016-02-26 | $14.20 | $14.42 | $14.20 | $14.36 | $10.16 | 11,026 |
| 2016-02-25 | $14.23 | $14.30 | $13.97 | $14.23 | $10.06 | 65,701 |
| 2016-02-24 | $14.25 | $14.27 | $14.25 | $14.25 | $10.08 | 2,420 |
| 2016-02-23 | $14.25 | $14.25 | $14.23 | $14.23 | $10.06 | 679 |
| 2016-02-22 | $14.18 | $14.30 | $14.18 | $14.29 | $10.11 | 9,442 |
| 2016-02-19 | $14.14 | $14.23 | $14.14 | $14.19 | $10.04 | 1,565 |
| 2016-02-18 | $14.26 | $14.33 | $14.17 | $14.25 | $10.07 | 15,957 |
| 2016-02-17 | $14.27 | $14.37 | $14.07 | $14.36 | $10.16 | 27,161 |
| 2016-02-16 | $14.36 | $14.49 | $14.17 | $14.25 | $10.08 | 9,555 |
| 2016-02-12 | $14.40 | $14.40 | $14.18 | $14.36 | $10.16 | 6,943 |
| 2016-02-11 | $14.47 | $14.47 | $14.40 | $14.40 | $10.18 | 891 |
| 2016-02-10 | $14.45 | $14.45 | $14.39 | $14.43 | $10.21 | 3,966 |
| 2016-02-09 | $14.35 | $14.45 | $14.29 | $14.42 | $10.20 | 5,490 |
| 2016-02-08 | $14.30 | $14.50 | $14.26 | $14.50 | $10.25 | 4,331 |
| 2016-02-05 | $14.10 | $15.10 | $14.10 | $14.40 | $10.18 | 52,473 |
| 2016-02-04 | $14.13 | $14.28 | $14.13 | $14.20 | $10.04 | 18,210 |
| 2016-02-03 | $14.42 | $14.42 | $14.30 | $14.30 | $10.11 | 1,986 |
| 2016-02-02 | $14.22 | $14.43 | $14.22 | $14.22 | $10.06 | 1,412 |
| 2016-02-01 | $14.40 | $14.42 | $14.35 | $14.37 | $10.16 | 2,390 |
| 2016-01-29 | $14.40 | $14.57 | $14.40 | $14.41 | $10.13 | 4,501 |
| 2016-01-28 | $14.40 | $14.40 | $14.36 | $14.37 | $10.10 | 1,603 |
| 2016-01-27 | $14.35 | $14.40 | $14.35 | $14.35 | $10.09 | 1,974 |
| 2016-01-26 | $14.34 | $14.39 | $14.34 | $14.39 | $10.12 | 4,100 |
| 2016-01-25 | $14.37 | $14.39 | $14.28 | $14.32 | $10.07 | 7,870 |
| 2016-01-22 | $14.02 | $14.26 | $14.02 | $14.14 | $9.94 | 7,245 |
| 2016-01-21 | $13.89 | $13.91 | $13.88 | $13.91 | $9.78 | 2,648 |
| 2016-01-20 | $13.77 | $13.91 | $13.63 | $13.91 | $9.78 | 4,262 |
| 2016-01-19 | $13.96 | $14.10 | $13.80 | $13.96 | $9.81 | 19,655 |
| 2016-01-15 | $14.19 | $14.19 | $13.84 | $13.96 | $9.81 | 8,308 |
| 2016-01-14 | $14.27 | $14.27 | $14.07 | $14.14 | $9.94 | 4,843 |
| 2016-01-13 | $14.53 | $14.53 | $14.21 | $14.22 | $10.00 | 8,934 |
| 2016-01-12 | $14.52 | $14.58 | $14.51 | $14.51 | $10.20 | 4,215 |
| 2016-01-11 | $14.55 | $14.61 | $14.51 | $14.61 | $10.27 | 3,051 |
| 2016-01-08 | $14.60 | $14.60 | $14.53 | $14.53 | $10.22 | 7,293 |
| 2016-01-07 | $14.50 | $14.64 | $14.50 | $14.53 | $10.22 | 4,894 |
| 2016-01-06 | $14.33 | $14.66 | $14.33 | $14.55 | $10.23 | 11,146 |
| 2016-01-05 | $14.42 | $14.46 | $14.42 | $14.46 | $10.17 | 6,548 |
| 2016-01-04 | $14.30 | $14.51 | $14.30 | $14.41 | $10.13 | 1,741 |
| 2015-12-31 | $14.48 | $14.54 | $14.48 | $14.54 | $10.16 | 4,851 |
| 2015-12-30 | $14.42 | $14.46 | $14.40 | $14.43 | $10.09 | 10,313 |
| 2015-12-29 | $14.43 | $14.50 | $14.36 | $14.38 | $10.05 | 4,469 |
| 2015-12-28 | $14.62 | $14.63 | $14.49 | $14.56 | $10.18 | 11,090 |
| 2015-12-24 | $14.47 | $14.67 | $14.47 | $14.63 | $10.23 | 3,332 |
| 2015-12-23 | $14.45 | $14.49 | $14.36 | $14.46 | $10.11 | 47,796 |
| 2015-12-22 | $14.36 | $14.42 | $14.36 | $14.40 | $10.06 | 1,851 |
| 2015-12-21 | $14.48 | $14.48 | $14.39 | $14.42 | $10.08 | 6,375 |
| 2015-12-18 | $14.44 | $14.47 | $14.42 | $14.42 | $10.08 | 4,966 |
| 2015-12-17 | $14.37 | $14.57 | $14.37 | $14.49 | $10.13 | 6,734 |
| 2015-12-16 | $14.29 | $14.33 | $14.17 | $14.33 | $10.02 | 2,926 |
| 2015-12-15 | $14.23 | $14.46 | $14.19 | $14.19 | $9.92 | 3,676 |
| 2015-12-14 | $14.48 | $14.52 | $14.19 | $14.19 | $9.92 | 18,983 |
| 2015-12-11 | $14.48 | $14.49 | $14.36 | $14.36 | $10.04 | 7,003 |
| 2015-12-10 | $14.43 | $14.57 | $14.42 | $14.45 | $10.10 | 8,314 |
| 2015-12-09 | $14.44 | $14.44 | $14.42 | $14.42 | $10.08 | 4,972 |
| 2015-12-08 | $14.45 | $14.46 | $14.38 | $14.43 | $10.09 | 1,421 |
| 2015-12-07 | $14.52 | $14.52 | $14.48 | $14.48 | $10.12 | 2,214 |
| 2015-12-04 | $14.57 | $14.57 | $14.50 | $14.55 | $10.17 | 2,742 |
| 2015-12-03 | $14.51 | $14.52 | $14.49 | $14.49 | $10.13 | 7,524 |
| 2015-12-02 | $14.50 | $14.53 | $14.49 | $14.52 | $10.15 | 2,611 |
| 2015-12-01 | $14.51 | $14.52 | $14.48 | $14.50 | $10.13 | 2,795 |
| 2015-11-30 | $14.61 | $14.61 | $14.57 | $14.60 | $10.14 | 4,644 |
| 2015-11-27 | $14.62 | $14.62 | $14.54 | $14.54 | $10.10 | 4,646 |
| 2015-11-25 | $14.68 | $14.68 | $14.64 | $14.64 | $10.17 | 530 |
| 2015-11-24 | $14.58 | $14.98 | $14.58 | $14.77 | $10.26 | 22,236 |
| 2015-11-23 | $14.47 | $14.58 | $14.47 | $14.58 | $10.13 | 5,028 |
| 2015-11-20 | $14.56 | $14.56 | $14.50 | $14.55 | $10.11 | 2,868 |
| 2015-11-19 | $14.55 | $14.74 | $14.47 | $14.57 | $10.12 | 18,414 |
| 2015-11-18 | $14.36 | $14.47 | $14.36 | $14.47 | $10.05 | 3,259 |
| 2015-11-17 | $14.42 | $14.56 | $14.40 | $14.43 | $10.03 | 12,542 |
| 2015-11-16 | $14.33 | $14.42 | $14.33 | $14.36 | $9.98 | 3,021 |
| 2015-11-13 | $14.36 | $14.43 | $14.35 | $14.36 | $9.98 | 2,035 |
| 2015-11-12 | $14.42 | $14.43 | $14.36 | $14.42 | $10.02 | 2,402 |
| 2015-11-11 | $14.39 | $14.39 | $14.35 | $14.35 | $9.97 | 2,564 |
| 2015-11-10 | $14.35 | $14.41 | $14.35 | $14.41 | $10.01 | 273 |
| 2015-11-09 | $14.37 | $14.45 | $14.35 | $14.45 | $10.04 | 2,553 |
| 2015-11-06 | $14.36 | $14.36 | $14.35 | $14.35 | $9.97 | 860 |
| 2015-11-05 | $14.35 | $14.43 | $14.35 | $14.38 | $9.99 | 3,518 |
| 2015-11-04 | $14.45 | $14.45 | $14.36 | $14.37 | $9.98 | 3,772 |
| 2015-11-03 | $14.52 | $14.52 | $14.45 | $14.45 | $10.04 | 2,082 |
| 2015-11-02 | $14.56 | $14.59 | $14.55 | $14.59 | $10.14 | 12,008 |
| 2015-10-30 | $14.52 | $14.58 | $14.46 | $14.58 | $10.07 | 4,900 |
| 2015-10-29 | $14.45 | $14.48 | $14.35 | $14.48 | $10.00 | 8,405 |
| 2015-10-28 | $14.55 | $14.56 | $14.47 | $14.50 | $10.02 | 4,493 |
| 2015-10-27 | $14.52 | $14.61 | $14.52 | $14.61 | $10.09 | 3,467 |
| 2015-10-26 | $14.58 | $14.58 | $14.57 | $14.58 | $10.07 | 5,945 |
| 2015-10-23 | $14.48 | $14.54 | $14.48 | $14.54 | $10.04 | 1,505 |
| 2015-10-22 | $14.52 | $14.53 | $14.46 | $14.47 | $10.00 | 5,205 |
| 2015-10-21 | $14.73 | $14.73 | $14.51 | $14.54 | $10.05 | 5,797 |
| 2015-10-20 | $14.45 | $15.24 | $14.23 | $14.76 | $10.20 | 18,942 |
| 2015-10-19 | $14.49 | $14.50 | $14.45 | $14.48 | $10.00 | 3,393 |
| 2015-10-16 | $14.46 | $14.60 | $14.46 | $14.52 | $10.03 | 4,994 |
| 2015-10-15 | $14.58 | $14.65 | $14.55 | $14.55 | $10.05 | 1,833 |
| 2015-10-14 | $14.43 | $14.58 | $14.43 | $14.58 | $10.07 | 16,532 |
| 2015-10-13 | $14.53 | $14.72 | $14.53 | $14.71 | $10.16 | 3,723 |
| 2015-10-12 | $14.46 | $14.54 | $14.45 | $14.54 | $10.04 | 6,727 |
| 2015-10-09 | $14.39 | $14.47 | $14.39 | $14.47 | $10.00 | 1,129 |
| 2015-10-08 | $14.15 | $14.38 | $14.15 | $14.38 | $9.93 | 8,699 |
| 2015-10-07 | $14.22 | $14.34 | $14.12 | $14.18 | $9.80 | 8,236 |
| 2015-10-06 | $14.27 | $14.31 | $14.26 | $14.30 | $9.88 | 4,038 |
| 2015-10-05 | $14.40 | $14.40 | $14.29 | $14.29 | $9.87 | 3,535 |
| 2015-10-02 | $14.26 | $14.44 | $14.26 | $14.38 | $9.93 | 5,033 |
| 2015-10-01 | $14.24 | $14.29 | $14.17 | $14.20 | $9.81 | 8,880 |
| 2015-09-30 | $14.39 | $14.39 | $14.27 | $14.28 | $9.81 | 2,234 |
| 2015-09-29 | $14.39 | $14.40 | $14.23 | $14.24 | $9.78 | 3,658 |
| 2015-09-28 | $14.40 | $14.41 | $14.30 | $14.39 | $9.88 | 14,231 |
| 2015-09-25 | $14.33 | $14.34 | $14.33 | $14.34 | $9.85 | 522 |
| 2015-09-24 | $14.21 | $14.32 | $14.17 | $14.25 | $9.79 | 4,096 |
| 2015-09-23 | $14.25 | $14.25 | $14.04 | $14.16 | $9.72 | 9,573 |
| 2015-09-22 | $14.33 | $14.40 | $14.25 | $14.33 | $9.84 | 1,297 |
| 2015-09-21 | $14.27 | $14.30 | $14.27 | $14.27 | $9.80 | 1,052 |
| 2015-09-18 | $14.28 | $14.44 | $14.27 | $14.39 | $9.88 | 9,509 |
| 2015-09-17 | $14.34 | $14.35 | $14.29 | $14.35 | $9.85 | 1,307 |
| 2015-09-16 | $14.28 | $14.34 | $14.22 | $14.33 | $9.84 | 14,380 |
| 2015-09-15 | $14.48 | $14.48 | $14.32 | $14.34 | $9.84 | 2,100 |
| 2015-09-14 | $14.43 | $14.43 | $14.37 | $14.42 | $9.90 | 8,768 |
| 2015-09-11 | $14.31 | $14.38 | $14.31 | $14.38 | $9.87 | 8,543 |
| 2015-09-10 | $14.48 | $14.48 | $14.38 | $14.48 | $9.94 | 4,437 |
| 2015-09-09 | $14.38 | $14.43 | $14.37 | $14.43 | $9.91 | 8,531 |
| 2015-09-08 | $14.39 | $14.41 | $14.38 | $14.41 | $9.90 | 20,197 |
| 2015-09-04 | $14.39 | $14.39 | $14.36 | $14.36 | $9.86 | 1,900 |
| 2015-09-03 | $14.50 | $14.50 | $14.36 | $14.38 | $9.87 | 5,673 |
| 2015-09-02 | $14.38 | $14.43 | $14.34 | $14.40 | $9.89 | 3,656 |
| 2015-09-01 | $14.21 | $14.34 | $14.21 | $14.34 | $9.85 | 5,073 |
| 2015-08-31 | $14.39 | $14.43 | $14.32 | $14.39 | $9.82 | 14,049 |
| 2015-08-28 | $14.40 | $14.43 | $14.35 | $14.42 | $9.84 | 3,449 |
| 2015-08-27 | $14.34 | $14.50 | $14.31 | $14.41 | $9.84 | 12,383 |
| 2015-08-26 | $14.40 | $14.42 | $14.26 | $14.40 | $9.83 | 11,663 |
| 2015-08-25 | $14.46 | $14.46 | $14.27 | $14.27 | $9.74 | 13,853 |
| 2015-08-24 | $14.35 | $14.42 | $14.14 | $14.42 | $9.85 | 1,840 |
| 2015-08-21 | $14.37 | $14.45 | $14.37 | $14.44 | $9.86 | 10,083 |
| 2015-08-20 | $14.39 | $14.45 | $14.38 | $14.42 | $9.84 | 14,993 |
| 2015-08-19 | $14.35 | $14.45 | $14.24 | $14.45 | $9.86 | 54,938 |
| 2015-08-18 | $14.37 | $14.39 | $14.32 | $14.34 | $9.79 | 7,873 |
| 2015-08-17 | $14.30 | $14.44 | $14.22 | $14.37 | $9.81 | 10,402 |
| 2015-08-14 | $14.39 | $14.39 | $14.30 | $14.39 | $9.82 | 3,777 |
| 2015-08-13 | $14.36 | $14.37 | $14.33 | $14.35 | $9.80 | 2,435 |
| 2015-08-12 | $14.50 | $14.50 | $14.43 | $14.43 | $9.85 | 4,159 |
| 2015-08-11 | $14.44 | $14.46 | $14.42 | $14.45 | $9.86 | 1,246 |
| 2015-08-10 | $14.63 | $14.66 | $14.47 | $14.53 | $9.92 | 12,965 |
| 2015-08-07 | $14.62 | $14.68 | $14.39 | $14.61 | $9.97 | 13,419 |
| 2015-08-06 | $14.53 | $14.68 | $14.53 | $14.63 | $9.99 | 8,170 |
| 2015-08-05 | $14.63 | $14.64 | $14.45 | $14.58 | $9.95 | 14,680 |
| 2015-08-04 | $14.68 | $14.70 | $14.64 | $14.64 | $9.99 | 24,935 |
| 2015-08-03 | $14.60 | $14.79 | $14.60 | $14.69 | $10.03 | 18,547 |
| 2015-07-31 | $14.60 | $14.65 | $14.60 | $14.65 | $9.94 | 6,012 |
| 2015-07-30 | $14.51 | $14.57 | $14.51 | $14.57 | $9.89 | 1,983 |
| 2015-07-29 | $14.46 | $14.46 | $14.46 | $14.46 | $9.82 | 0 |
| 2015-07-28 | $14.44 | $14.50 | $14.44 | $14.46 | $9.82 | 11,683 |
| 2015-07-27 | $14.37 | $14.40 | $14.37 | $14.39 | $9.77 | 3,072 |
| 2015-07-24 | $14.32 | $14.35 | $14.32 | $14.34 | $9.73 | 3,183 |
| 2015-07-23 | $14.32 | $14.34 | $14.32 | $14.33 | $9.73 | 1,733 |
| 2015-07-22 | $14.38 | $14.38 | $14.30 | $14.32 | $9.72 | 1,163 |
| 2015-07-21 | $14.38 | $14.38 | $14.35 | $14.35 | $9.74 | 835 |
| 2015-07-20 | $14.35 | $14.37 | $14.29 | $14.34 | $9.73 | 6,407 |
| 2015-07-17 | $14.40 | $14.47 | $14.35 | $14.45 | $9.81 | 7,689 |
| 2015-07-16 | $14.38 | $14.48 | $14.33 | $14.48 | $9.83 | 5,772 |
| 2015-07-15 | $14.38 | $14.42 | $14.34 | $14.42 | $9.79 | 10,493 |
| 2015-07-14 | $14.35 | $14.37 | $14.28 | $14.35 | $9.74 | 7,060 |
| 2015-07-13 | $14.32 | $14.38 | $14.32 | $14.35 | $9.74 | 4,428 |
First TrustFIDAC Mortgage Income Fund (FMY) News Headlines
Recent First TrustFIDAC Mortgage Income Fund (FMY) News
Similar Companies to First TrustFIDAC Mortgage Income Fund (FMY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |