Cohen & Steers Closed-End Opportunity Fund Inc (FOF) Exchange: NYSE
Data as of Aug. 20, 2025
$12.79 ($0.02) 0.16%
Cohen & Steers Closed-End Opportunity Fund Inc - Daily Information
Click for more stock information on Cohen & Steers Closed-End Opportunity Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $12.73 |
| Previous Close | $12.79 |
| High | $12.79 |
| Low | $12.72 |
| Adjusted Open | $12.73 |
| Previous Adjusted Close | $12.79 |
| Adjusted High | $12.79 |
| Adjusted Low | $12.72 |
Invest in Cohen & Steers Closed-End Opportunity Fund Inc (FOF)
Historical Stock Data for Cohen & Steers Closed-End Opportunity Fund Inc (FOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $12.73 | $12.79 | $12.72 | $12.79 | $12.79 | 42,082 |
| 2025-07-10 | $12.75 | $12.79 | $12.72 | $12.77 | $12.77 | 50,787 |
| 2025-07-09 | $12.70 | $12.74 | $12.67 | $12.71 | $12.71 | 68,627 |
| 2025-07-08 | $12.71 | $12.72 | $12.65 | $12.69 | $12.69 | 52,917 |
| 2025-07-07 | $12.70 | $12.72 | $12.67 | $12.69 | $12.69 | 42,833 |
| 2025-07-03 | $12.74 | $12.74 | $12.69 | $12.70 | $12.70 | 16,395 |
| 2025-07-02 | $12.71 | $12.73 | $12.63 | $12.72 | $12.72 | 56,239 |
| 2025-07-01 | $12.64 | $12.74 | $12.63 | $12.71 | $12.71 | 61,417 |
| 2025-06-30 | $12.68 | $12.68 | $12.55 | $12.62 | $12.62 | 79,275 |
| 2025-06-27 | $12.49 | $12.62 | $12.43 | $12.59 | $12.59 | 61,805 |
| 2025-06-26 | $12.46 | $12.50 | $12.41 | $12.48 | $12.48 | 24,590 |
| 2025-06-25 | $12.42 | $12.48 | $12.34 | $12.41 | $12.41 | 32,877 |
| 2025-06-24 | $12.33 | $12.43 | $12.31 | $12.42 | $12.42 | 40,793 |
| 2025-06-23 | $12.27 | $12.48 | $12.26 | $12.30 | $12.30 | 47,815 |
| 2025-06-20 | $12.30 | $12.47 | $12.27 | $12.30 | $12.30 | 44,623 |
| 2025-06-18 | $12.35 | $12.35 | $12.26 | $12.30 | $12.30 | 19,999 |
| 2025-06-17 | $12.39 | $12.47 | $12.21 | $12.28 | $12.28 | 55,012 |
| 2025-06-16 | $12.42 | $12.42 | $12.31 | $12.39 | $12.39 | 27,490 |
| 2025-06-13 | $12.35 | $12.39 | $12.30 | $12.37 | $12.37 | 31,861 |
| 2025-06-12 | $12.27 | $12.38 | $12.27 | $12.38 | $12.38 | 45,428 |
| 2025-06-11 | $12.30 | $12.30 | $12.17 | $12.30 | $12.30 | 41,243 |
| 2025-06-10 | $12.32 | $12.35 | $12.21 | $12.30 | $12.30 | 41,525 |
| 2025-06-09 | $12.20 | $12.35 | $12.19 | $12.32 | $12.23 | 45,199 |
| 2025-06-06 | $12.30 | $12.35 | $12.18 | $12.20 | $12.11 | 43,876 |
| 2025-06-05 | $12.33 | $12.33 | $12.21 | $12.26 | $12.17 | 50,057 |
| 2025-06-04 | $12.29 | $12.38 | $12.24 | $12.33 | $12.24 | 34,056 |
| 2025-06-03 | $12.24 | $12.29 | $12.19 | $12.29 | $12.20 | 40,070 |
| 2025-06-02 | $12.17 | $12.22 | $12.10 | $12.16 | $12.07 | 33,256 |
| 2025-05-30 | $12.09 | $12.18 | $11.98 | $12.16 | $12.07 | 65,440 |
| 2025-05-29 | $12.01 | $12.08 | $11.98 | $12.06 | $11.98 | 63,650 |
| 2025-05-28 | $12.00 | $12.04 | $11.95 | $11.96 | $11.88 | 28,833 |
| 2025-05-27 | $11.91 | $12.05 | $11.86 | $11.99 | $11.91 | 63,900 |
| 2025-05-23 | $11.84 | $11.96 | $11.82 | $11.85 | $11.77 | 51,855 |
| 2025-05-22 | $11.91 | $12.02 | $11.85 | $11.91 | $11.83 | 29,318 |
| 2025-05-21 | $11.96 | $12.03 | $11.91 | $11.91 | $11.83 | 58,217 |
| 2025-05-20 | $11.95 | $12.04 | $11.91 | $12.00 | $11.92 | 45,022 |
| 2025-05-19 | $11.92 | $12.04 | $11.92 | $12.02 | $12.02 | 24,438 |
| 2025-05-16 | $12.00 | $12.24 | $11.95 | $12.03 | $12.03 | 61,215 |
| 2025-05-15 | $11.95 | $12.00 | $11.89 | $11.96 | $11.96 | 26,272 |
| 2025-05-14 | $11.97 | $12.06 | $11.90 | $11.94 | $11.94 | 42,905 |
| 2025-05-13 | $11.93 | $12.03 | $11.89 | $11.97 | $11.97 | 38,695 |
| 2025-05-12 | $11.96 | $12.06 | $11.89 | $12.01 | $11.92 | 46,257 |
| 2025-05-09 | $11.90 | $11.94 | $11.78 | $11.84 | $11.75 | 31,779 |
| 2025-05-08 | $11.91 | $11.95 | $11.81 | $11.84 | $11.75 | 46,022 |
| 2025-05-07 | $11.85 | $11.92 | $11.73 | $11.83 | $11.74 | 81,154 |
| 2025-05-06 | $11.91 | $11.98 | $11.64 | $11.83 | $11.74 | 85,764 |
| 2025-05-05 | $11.93 | $12.00 | $11.90 | $11.94 | $11.85 | 50,754 |
| 2025-05-02 | $11.92 | $12.00 | $11.85 | $11.92 | $11.83 | 70,558 |
| 2025-05-01 | $11.79 | $11.95 | $11.64 | $11.84 | $11.75 | 75,535 |
| 2025-04-30 | $11.70 | $11.74 | $11.52 | $11.73 | $11.65 | 56,081 |
| 2025-04-29 | $11.67 | $11.79 | $11.60 | $11.73 | $11.65 | 66,461 |
| 2025-04-28 | $11.60 | $11.73 | $11.48 | $11.57 | $11.49 | 42,699 |
| 2025-04-25 | $11.50 | $11.65 | $11.42 | $11.54 | $11.46 | 42,834 |
| 2025-04-24 | $11.32 | $11.57 | $11.32 | $11.47 | $11.39 | 57,609 |
| 2025-04-23 | $11.44 | $11.59 | $11.28 | $11.33 | $11.25 | 71,331 |
| 2025-04-22 | $11.29 | $11.47 | $11.18 | $11.26 | $11.18 | 166,187 |
| 2025-04-21 | $11.28 | $11.43 | $11.14 | $11.24 | $11.16 | 35,146 |
| 2025-04-17 | $11.28 | $11.44 | $11.21 | $11.35 | $11.27 | 26,637 |
| 2025-04-16 | $11.30 | $11.50 | $11.17 | $11.26 | $11.18 | 71,479 |
| 2025-04-15 | $11.32 | $11.54 | $11.25 | $11.34 | $11.26 | 56,074 |
| 2025-04-14 | $11.39 | $11.44 | $11.23 | $11.32 | $11.24 | 43,144 |
| 2025-04-11 | $11.10 | $11.53 | $10.99 | $11.16 | $11.08 | 51,336 |
| 2025-04-10 | $11.52 | $11.57 | $10.95 | $11.00 | $10.92 | 56,610 |
| 2025-04-09 | $10.49 | $11.83 | $10.37 | $11.52 | $11.44 | 154,317 |
| 2025-04-08 | $10.97 | $11.16 | $10.39 | $10.48 | $10.40 | 152,370 |
| 2025-04-07 | $10.75 | $10.90 | $10.38 | $10.87 | $10.70 | 207,478 |
| 2025-04-04 | $11.76 | $11.90 | $10.97 | $11.02 | $10.85 | 264,802 |
| 2025-04-03 | $11.99 | $12.08 | $11.88 | $11.90 | $11.72 | 61,443 |
| 2025-04-02 | $12.12 | $12.20 | $12.01 | $12.14 | $11.95 | 35,672 |
| 2025-04-01 | $12.07 | $12.24 | $12.07 | $12.13 | $11.94 | 28,451 |
| 2025-03-31 | $12.03 | $12.25 | $12.00 | $12.07 | $11.88 | 52,884 |
| 2025-03-28 | $12.24 | $12.29 | $12.02 | $12.12 | $11.93 | 64,245 |
| 2025-03-27 | $12.17 | $12.24 | $12.13 | $12.19 | $12.00 | 44,765 |
| 2025-03-26 | $12.19 | $12.25 | $12.12 | $12.13 | $11.94 | 40,315 |
| 2025-03-25 | $12.23 | $12.27 | $12.20 | $12.22 | $12.03 | 33,127 |
| 2025-03-24 | $12.11 | $12.27 | $12.07 | $12.21 | $12.02 | 33,168 |
| 2025-03-21 | $12.08 | $12.16 | $12.00 | $12.07 | $11.88 | 35,876 |
| 2025-03-20 | $12.00 | $12.14 | $12.00 | $12.11 | $11.92 | 35,818 |
| 2025-03-19 | $12.03 | $12.16 | $11.97 | $12.11 | $11.92 | 43,202 |
| 2025-03-18 | $12.00 | $12.05 | $11.93 | $12.01 | $11.83 | 28,136 |
| 2025-03-17 | $11.98 | $12.03 | $11.90 | $11.97 | $11.79 | 52,807 |
| 2025-03-14 | $11.89 | $12.00 | $11.86 | $11.98 | $11.80 | 30,292 |
| 2025-03-13 | $11.94 | $11.95 | $11.82 | $11.83 | $11.65 | 31,448 |
| 2025-03-12 | $11.92 | $11.94 | $11.84 | $11.90 | $11.72 | 32,097 |
| 2025-03-11 | $11.84 | $11.99 | $11.77 | $11.83 | $11.65 | 63,017 |
| 2025-03-10 | $12.08 | $12.11 | $11.90 | $11.94 | $11.67 | 53,319 |
| 2025-03-07 | $12.19 | $12.24 | $12.08 | $12.11 | $11.84 | 45,487 |
| 2025-03-06 | $12.26 | $12.30 | $12.20 | $12.20 | $11.92 | 25,588 |
| 2025-03-05 | $12.27 | $12.33 | $12.24 | $12.33 | $12.05 | 41,631 |
| 2025-03-04 | $12.42 | $12.42 | $12.21 | $12.21 | $11.93 | 69,084 |
| 2025-03-03 | $12.39 | $12.50 | $12.36 | $12.40 | $12.12 | 46,964 |
| 2025-02-28 | $12.41 | $12.44 | $12.32 | $12.35 | $12.07 | 53,288 |
| 2025-02-27 | $12.40 | $12.44 | $12.31 | $12.37 | $12.09 | 53,641 |
| 2025-02-26 | $12.35 | $12.40 | $12.33 | $12.35 | $12.07 | 34,814 |
| 2025-02-25 | $12.44 | $12.53 | $12.37 | $12.40 | $12.12 | 27,367 |
| 2025-02-24 | $12.50 | $12.54 | $12.40 | $12.41 | $12.13 | 60,850 |
| 2025-02-21 | $12.69 | $12.69 | $12.51 | $12.51 | $12.23 | 39,643 |
| 2025-02-20 | $12.60 | $12.66 | $12.57 | $12.65 | $12.36 | 32,693 |
| 2025-02-19 | $12.62 | $12.70 | $12.56 | $12.63 | $12.34 | 38,946 |
| 2025-02-18 | $12.67 | $12.68 | $12.52 | $12.60 | $12.32 | 61,594 |
| 2025-02-14 | $12.51 | $12.63 | $12.50 | $12.60 | $12.60 | 48,409 |
| 2025-02-13 | $12.64 | $12.65 | $12.48 | $12.50 | $12.50 | 48,321 |
| 2025-02-12 | $12.57 | $12.65 | $12.50 | $12.54 | $12.54 | 42,228 |
| 2025-02-11 | $12.51 | $12.65 | $12.51 | $12.58 | $12.58 | 39,393 |
| 2025-02-10 | $12.69 | $12.69 | $12.61 | $12.65 | $12.56 | 67,708 |
| 2025-02-07 | $12.70 | $12.75 | $12.58 | $12.65 | $12.56 | 37,917 |
| 2025-02-06 | $12.75 | $12.75 | $12.63 | $12.66 | $12.57 | 29,878 |
| 2025-02-05 | $12.66 | $12.75 | $12.64 | $12.72 | $12.63 | 25,223 |
| 2025-02-04 | $12.61 | $12.74 | $12.59 | $12.70 | $12.61 | 45,972 |
| 2025-02-03 | $12.57 | $12.68 | $12.43 | $12.62 | $12.53 | 44,738 |
| 2025-01-31 | $12.67 | $12.70 | $12.56 | $12.60 | $12.51 | 46,828 |
| 2025-01-30 | $12.42 | $12.62 | $12.42 | $12.55 | $12.46 | 66,657 |
| 2025-01-29 | $12.47 | $12.67 | $12.39 | $12.43 | $12.34 | 55,113 |
| 2025-01-28 | $12.50 | $12.61 | $12.42 | $12.44 | $12.35 | 67,069 |
| 2025-01-27 | $12.60 | $12.70 | $12.51 | $12.51 | $12.42 | 50,693 |
| 2025-01-24 | $12.85 | $12.94 | $12.58 | $12.63 | $12.63 | 122,828 |
| 2025-01-23 | $12.97 | $13.02 | $12.80 | $12.81 | $12.81 | 89,734 |
| 2025-01-22 | $13.06 | $13.15 | $12.99 | $13.03 | $13.03 | 58,587 |
| 2025-01-21 | $13.01 | $13.15 | $13.00 | $13.01 | $13.01 | 57,575 |
| 2025-01-17 | $12.98 | $13.04 | $12.93 | $13.00 | $13.00 | 24,452 |
| 2025-01-16 | $13.00 | $13.16 | $12.84 | $13.00 | $13.00 | 37,427 |
| 2025-01-15 | $12.75 | $13.05 | $12.75 | $12.97 | $12.97 | 43,553 |
| 2025-01-14 | $12.62 | $12.78 | $12.59 | $12.68 | $12.68 | 41,537 |
| 2025-01-13 | $12.68 | $12.72 | $12.56 | $12.66 | $12.57 | 35,195 |
| 2025-01-10 | $12.68 | $12.78 | $12.61 | $12.66 | $12.57 | 34,705 |
| 2025-01-08 | $12.67 | $12.79 | $12.65 | $12.74 | $12.65 | 36,138 |
| 2025-01-07 | $12.79 | $12.86 | $12.60 | $12.69 | $12.60 | 63,545 |
| 2025-01-06 | $12.80 | $12.90 | $12.78 | $12.82 | $12.73 | 38,276 |
| 2025-01-03 | $12.75 | $12.81 | $12.68 | $12.74 | $12.65 | 29,234 |
| 2025-01-02 | $12.78 | $12.78 | $12.64 | $12.75 | $12.66 | 32,374 |
| 2024-12-31 | $12.74 | $12.78 | $12.62 | $12.70 | $12.61 | 39,012 |
| 2024-12-30 | $12.63 | $12.70 | $12.60 | $12.64 | $12.55 | 48,073 |
| 2024-12-27 | $12.62 | $12.75 | $12.59 | $12.66 | $12.57 | 43,163 |
| 2024-12-26 | $12.58 | $12.75 | $12.58 | $12.69 | $12.60 | 31,836 |
| 2024-12-24 | $12.38 | $12.64 | $12.37 | $12.59 | $12.50 | 36,222 |
| 2024-12-23 | $12.40 | $12.50 | $12.40 | $12.42 | $12.34 | 55,225 |
| 2024-12-20 | $12.26 | $12.51 | $12.22 | $12.42 | $12.34 | 32,822 |
| 2024-12-19 | $12.58 | $12.78 | $12.35 | $12.36 | $12.28 | 102,459 |
| 2024-12-18 | $12.80 | $12.90 | $12.52 | $12.54 | $12.45 | 68,812 |
| 2024-12-17 | $13.00 | $13.00 | $12.64 | $12.71 | $12.62 | 70,441 |
| 2024-12-16 | $13.01 | $13.04 | $12.96 | $12.99 | $12.90 | 42,314 |
| 2024-12-13 | $13.06 | $13.09 | $12.95 | $12.96 | $12.87 | 37,485 |
| 2024-12-12 | $13.18 | $13.18 | $13.05 | $13.05 | $12.96 | 73,828 |
| 2024-12-11 | $13.12 | $13.20 | $13.12 | $13.15 | $13.06 | 35,639 |
| 2024-12-10 | $13.04 | $13.13 | $13.03 | $13.12 | $13.03 | 44,802 |
| 2024-12-09 | $13.23 | $13.28 | $13.16 | $13.17 | $12.99 | 62,568 |
| 2024-12-06 | $13.32 | $13.32 | $13.23 | $13.24 | $13.06 | 55,488 |
| 2024-12-05 | $13.34 | $13.35 | $13.25 | $13.27 | $13.10 | 51,178 |
| 2024-12-04 | $13.30 | $13.35 | $13.27 | $13.31 | $13.13 | 42,684 |
| 2024-12-03 | $13.34 | $13.39 | $13.30 | $13.32 | $13.14 | 44,963 |
| 2024-12-02 | $13.21 | $13.39 | $13.18 | $13.34 | $13.16 | 63,375 |
| 2024-11-29 | $13.18 | $13.22 | $13.17 | $13.22 | $13.04 | 31,055 |
| 2024-11-27 | $13.14 | $13.18 | $13.10 | $13.17 | $12.99 | 38,744 |
| 2024-11-26 | $13.18 | $13.18 | $13.10 | $13.15 | $12.97 | 49,999 |
| 2024-11-25 | $13.09 | $13.19 | $13.05 | $13.15 | $12.97 | 34,783 |
| 2024-11-22 | $13.04 | $13.13 | $13.00 | $13.09 | $13.09 | 53,650 |
| 2024-11-21 | $12.75 | $13.03 | $12.75 | $13.01 | $13.01 | 70,582 |
| 2024-11-20 | $12.73 | $12.80 | $12.71 | $12.75 | $12.75 | 24,722 |
| 2024-11-19 | $12.73 | $12.84 | $12.71 | $12.78 | $12.78 | 32,738 |
| 2024-11-18 | $12.71 | $12.80 | $12.70 | $12.78 | $12.78 | 38,868 |
| 2024-11-15 | $12.89 | $12.93 | $12.71 | $12.74 | $12.74 | 47,010 |
| 2024-11-14 | $12.87 | $12.94 | $12.85 | $12.85 | $12.85 | 33,539 |
| 2024-11-13 | $12.93 | $12.94 | $12.83 | $12.85 | $12.85 | 29,518 |
| 2024-11-12 | $12.90 | $12.99 | $12.68 | $12.87 | $12.87 | 57,128 |
| 2024-11-11 | $13.20 | $13.29 | $13.01 | $13.03 | $12.94 | 62,669 |
| 2024-11-08 | $13.15 | $13.22 | $13.14 | $13.17 | $13.08 | 56,707 |
| 2024-11-07 | $12.96 | $13.17 | $12.86 | $13.14 | $13.05 | 63,165 |
| 2024-11-06 | $12.83 | $12.95 | $12.74 | $12.93 | $12.84 | 40,254 |
| 2024-11-05 | $12.61 | $12.75 | $12.60 | $12.68 | $12.59 | 43,847 |
| 2024-11-04 | $12.79 | $12.84 | $12.64 | $12.65 | $12.57 | 51,451 |
| 2024-11-01 | $12.86 | $12.94 | $12.76 | $12.84 | $12.75 | 37,356 |
| 2024-10-31 | $12.87 | $12.88 | $12.71 | $12.77 | $12.68 | 55,463 |
| 2024-10-30 | $12.80 | $12.94 | $12.71 | $12.84 | $12.75 | 55,265 |
| 2024-10-29 | $12.94 | $13.04 | $12.78 | $12.78 | $12.69 | 43,391 |
| 2024-10-28 | $13.03 | $13.08 | $12.95 | $12.98 | $12.89 | 39,575 |
| 2024-10-25 | $12.97 | $13.15 | $12.92 | $12.95 | $12.86 | 35,266 |
| 2024-10-24 | $13.03 | $13.08 | $12.93 | $12.96 | $12.87 | 52,875 |
| 2024-10-23 | $13.14 | $13.15 | $12.95 | $13.07 | $12.98 | 60,484 |
| 2024-10-22 | $13.20 | $13.20 | $13.08 | $13.15 | $13.06 | 69,536 |
| 2024-10-21 | $13.20 | $13.25 | $13.06 | $13.11 | $13.02 | 68,228 |
| 2024-10-18 | $12.99 | $13.22 | $12.97 | $13.20 | $13.11 | 36,498 |
| 2024-10-17 | $13.01 | $13.05 | $12.96 | $12.98 | $12.89 | 29,429 |
| 2024-10-16 | $13.09 | $13.10 | $13.00 | $13.02 | $12.93 | 60,127 |
| 2024-10-15 | $13.00 | $13.08 | $13.00 | $13.02 | $12.93 | 24,944 |
| 2024-10-14 | $13.12 | $13.18 | $13.07 | $13.09 | $12.92 | 24,284 |
| 2024-10-11 | $13.10 | $13.17 | $13.04 | $13.12 | $12.95 | 53,717 |
| 2024-10-10 | $13.05 | $13.12 | $13.00 | $13.11 | $12.94 | 39,060 |
| 2024-10-09 | $13.08 | $13.10 | $13.04 | $13.09 | $12.92 | 23,551 |
| 2024-10-08 | $13.08 | $13.10 | $13.02 | $13.08 | $12.91 | 42,448 |
| 2024-10-07 | $13.03 | $13.10 | $13.00 | $13.10 | $12.92 | 66,333 |
| 2024-10-04 | $13.03 | $13.05 | $12.96 | $13.00 | $12.83 | 33,649 |
| 2024-10-03 | $13.02 | $13.04 | $12.95 | $12.98 | $12.81 | 19,606 |
| 2024-10-02 | $13.00 | $13.07 | $12.98 | $12.98 | $12.81 | 27,835 |
| 2024-10-01 | $13.05 | $13.06 | $12.97 | $13.06 | $12.89 | 45,126 |
| 2024-09-30 | $13.00 | $13.05 | $12.97 | $13.00 | $12.83 | 60,414 |
| 2024-09-27 | $12.93 | $13.07 | $12.91 | $12.97 | $12.80 | 39,383 |
| 2024-09-26 | $12.87 | $12.96 | $12.82 | $12.93 | $12.75 | 44,477 |
| 2024-09-25 | $12.76 | $12.88 | $12.72 | $12.87 | $12.69 | 37,307 |
| 2024-09-24 | $12.78 | $12.84 | $12.75 | $12.80 | $12.63 | 28,964 |
| 2024-09-23 | $12.68 | $12.75 | $12.61 | $12.70 | $12.53 | 59,315 |
| 2024-09-20 | $12.75 | $12.90 | $12.66 | $12.69 | $12.52 | 17,931 |
| 2024-09-19 | $12.89 | $12.90 | $12.73 | $12.73 | $12.56 | 69,042 |
| 2024-09-18 | $12.69 | $12.77 | $12.68 | $12.72 | $12.55 | 32,588 |
| 2024-09-17 | $12.71 | $12.75 | $12.65 | $12.73 | $12.56 | 30,787 |
| 2024-09-16 | $12.72 | $12.74 | $12.65 | $12.66 | $12.49 | 31,303 |
| 2024-09-13 | $12.66 | $12.74 | $12.66 | $12.70 | $12.53 | 28,480 |
| 2024-09-12 | $12.60 | $12.64 | $12.54 | $12.57 | $12.40 | 19,759 |
| 2024-09-11 | $12.52 | $12.56 | $12.46 | $12.55 | $12.38 | 25,950 |
| 2024-09-10 | $12.56 | $12.56 | $12.46 | $12.51 | $12.34 | 27,257 |
| 2024-09-09 | $12.56 | $12.67 | $12.52 | $12.62 | $12.37 | 41,707 |
| 2024-09-06 | $12.68 | $12.72 | $12.50 | $12.50 | $12.25 | 39,481 |
| 2024-09-05 | $12.68 | $12.71 | $12.63 | $12.68 | $12.42 | 46,170 |
| 2024-09-04 | $12.66 | $12.75 | $12.62 | $12.67 | $12.42 | 42,358 |
| 2024-09-03 | $12.70 | $12.71 | $12.61 | $12.67 | $12.42 | 83,087 |
| 2024-08-30 | $12.64 | $12.73 | $12.58 | $12.73 | $12.47 | 70,634 |
| 2024-08-29 | $12.36 | $12.63 | $12.34 | $12.58 | $12.33 | 67,550 |
| 2024-08-28 | $12.49 | $12.51 | $12.32 | $12.38 | $12.13 | 50,276 |
| 2024-08-27 | $12.48 | $12.49 | $12.40 | $12.45 | $12.20 | 39,029 |
| 2024-08-26 | $12.35 | $12.49 | $12.32 | $12.44 | $12.19 | 26,391 |
| 2024-08-23 | $12.27 | $12.45 | $12.20 | $12.32 | $12.07 | 52,095 |
| 2024-08-22 | $12.18 | $12.28 | $12.16 | $12.27 | $12.02 | 41,267 |
| 2024-08-21 | $12.21 | $12.25 | $12.19 | $12.21 | $11.96 | 32,116 |
| 2024-08-20 | $12.20 | $12.24 | $12.13 | $12.22 | $11.97 | 34,393 |
| 2024-08-19 | $12.16 | $12.24 | $12.13 | $12.20 | $11.95 | 39,503 |
| 2024-08-16 | $12.10 | $12.19 | $12.10 | $12.15 | $11.91 | 74,026 |
| 2024-08-15 | $12.25 | $12.25 | $12.10 | $12.12 | $11.88 | 33,287 |
| 2024-08-14 | $12.08 | $12.18 | $11.99 | $12.12 | $11.88 | 60,270 |
| 2024-08-13 | $12.05 | $12.18 | $11.94 | $12.11 | $11.87 | 61,769 |
| 2024-08-12 | $12.13 | $12.15 | $12.04 | $12.05 | $11.72 | 30,195 |
| 2024-08-09 | $12.10 | $12.15 | $12.07 | $12.07 | $11.74 | 33,434 |
| 2024-08-08 | $12.05 | $12.10 | $12.02 | $12.07 | $11.74 | 38,705 |
| 2024-08-07 | $12.02 | $12.08 | $11.90 | $12.01 | $11.68 | 47,299 |
| 2024-08-06 | $11.97 | $12.15 | $11.75 | $11.91 | $11.59 | 69,089 |
| 2024-08-05 | $11.80 | $12.03 | $11.68 | $11.73 | $11.41 | 79,598 |
| 2024-08-02 | $12.23 | $12.28 | $12.15 | $12.16 | $11.83 | 50,059 |
| 2024-08-01 | $12.35 | $12.44 | $12.15 | $12.22 | $11.89 | 87,049 |
| 2024-07-31 | $12.30 | $12.39 | $12.12 | $12.37 | $12.03 | 87,384 |
| 2024-07-30 | $12.19 | $12.20 | $12.02 | $12.14 | $11.81 | 79,382 |
| 2024-07-29 | $12.08 | $12.15 | $12.06 | $12.13 | $11.80 | 39,667 |
| 2024-07-26 | $12.03 | $12.11 | $12.02 | $12.07 | $11.74 | 41,437 |
| 2024-07-25 | $12.08 | $12.11 | $11.98 | $12.10 | $11.77 | 34,218 |
| 2024-07-24 | $12.06 | $12.16 | $12.01 | $12.03 | $11.70 | 23,985 |
| 2024-07-23 | $12.04 | $12.17 | $12.04 | $12.10 | $11.77 | 16,356 |
| 2024-07-22 | $12.01 | $12.08 | $11.99 | $12.05 | $11.72 | 31,411 |
| 2024-07-19 | $11.98 | $12.09 | $11.98 | $12.01 | $11.68 | 17,714 |
| 2024-07-18 | $12.06 | $12.15 | $12.00 | $12.01 | $11.68 | 73,166 |
| 2024-07-17 | $12.19 | $12.20 | $12.06 | $12.07 | $11.74 | 46,075 |
| 2024-07-16 | $12.27 | $12.27 | $12.19 | $12.23 | $11.90 | 26,843 |
| 2024-07-15 | $12.21 | $12.30 | $12.20 | $12.27 | $11.85 | 56,247 |
| 2024-07-12 | $12.22 | $12.27 | $12.15 | $12.25 | $12.25 | 29,334 |
| 2024-07-11 | $12.27 | $12.30 | $12.14 | $12.15 | $12.15 | 44,759 |
| 2024-07-10 | $11.98 | $12.19 | $11.98 | $12.12 | $12.12 | 51,579 |
| 2024-07-09 | $12.05 | $12.05 | $11.95 | $11.99 | $11.99 | 64,970 |
| 2024-07-08 | $12.18 | $12.18 | $11.95 | $11.97 | $11.97 | 58,196 |
| 2024-07-05 | $12.25 | $12.25 | $12.05 | $12.05 | $12.05 | 36,835 |
| 2024-07-03 | $12.01 | $12.71 | $12.01 | $12.17 | $12.17 | 24,211 |
| 2024-07-02 | $11.96 | $12.03 | $11.92 | $11.98 | $11.98 | 43,508 |
| 2024-07-01 | $12.05 | $12.10 | $11.92 | $12.09 | $12.09 | 73,303 |
| 2024-06-28 | $11.95 | $12.04 | $11.90 | $11.95 | $11.95 | 53,950 |
| 2024-06-27 | $11.76 | $11.87 | $11.70 | $11.87 | $11.87 | 39,834 |
| 2024-06-26 | $11.74 | $11.76 | $11.64 | $11.70 | $11.70 | 27,970 |
| 2024-06-25 | $11.78 | $11.78 | $11.67 | $11.74 | $11.74 | 34,600 |
| 2024-06-24 | $11.70 | $11.79 | $11.69 | $11.76 | $11.76 | 73,683 |
| 2024-06-21 | $11.70 | $11.74 | $11.65 | $11.74 | $11.74 | 24,029 |
| 2024-06-20 | $11.70 | $11.73 | $11.64 | $11.69 | $11.69 | 29,367 |
| 2024-06-18 | $11.74 | $11.79 | $11.68 | $11.72 | $11.72 | 36,186 |
| 2024-06-17 | $11.71 | $11.77 | $11.62 | $11.75 | $11.75 | 47,804 |
| 2024-06-14 | $11.74 | $11.81 | $11.74 | $11.77 | $11.77 | 30,330 |
| 2024-06-13 | $11.78 | $11.81 | $11.75 | $11.81 | $11.81 | 18,840 |
| 2024-06-12 | $11.71 | $11.88 | $11.66 | $11.79 | $11.79 | 53,809 |
| 2024-06-11 | $11.80 | $11.82 | $11.61 | $11.63 | $11.63 | 73,103 |
| 2024-06-10 | $11.88 | $11.98 | $11.77 | $11.78 | $11.69 | 62,343 |
| 2024-06-07 | $11.95 | $12.01 | $11.82 | $11.91 | $11.82 | 60,071 |
| 2024-06-06 | $11.94 | $12.06 | $11.92 | $12.00 | $12.00 | 42,406 |
| 2024-06-05 | $11.83 | $12.00 | $11.79 | $12.00 | $12.00 | 35,942 |
| 2024-06-04 | $11.87 | $11.88 | $11.76 | $11.83 | $11.83 | 24,462 |
| 2024-06-03 | $11.80 | $11.88 | $11.74 | $11.87 | $11.87 | 47,401 |
| 2024-05-31 | $11.76 | $11.77 | $11.64 | $11.72 | $11.72 | 71,377 |
| 2024-05-30 | $11.51 | $11.75 | $11.51 | $11.70 | $11.70 | 44,626 |
| 2024-05-29 | $11.66 | $11.69 | $11.53 | $11.53 | $11.53 | 39,774 |
| 2024-05-28 | $11.79 | $11.79 | $11.67 | $11.69 | $11.69 | 23,022 |
| 2024-05-24 | $11.66 | $11.76 | $11.65 | $11.72 | $11.72 | 26,377 |
| 2024-05-23 | $11.90 | $11.90 | $11.64 | $11.65 | $11.65 | 36,375 |
| 2024-05-22 | $11.81 | $11.87 | $11.81 | $11.84 | $11.84 | 63,818 |
| 2024-05-21 | $11.77 | $11.85 | $11.76 | $11.82 | $11.82 | 27,191 |
| 2024-05-20 | $11.70 | $11.85 | $11.70 | $11.82 | $11.82 | 79,737 |
| 2024-05-17 | $11.72 | $11.79 | $11.65 | $11.76 | $11.76 | 31,780 |
| 2024-05-16 | $11.67 | $11.77 | $11.62 | $11.72 | $11.72 | 74,842 |
| 2024-05-15 | $11.66 | $11.67 | $11.64 | $11.66 | $11.66 | 30,418 |
| 2024-05-14 | $11.65 | $11.70 | $11.62 | $11.62 | $11.62 | 47,457 |
| 2024-05-13 | $11.71 | $11.78 | $11.71 | $11.74 | $11.65 | 76,809 |
| 2024-05-10 | $11.73 | $11.80 | $11.68 | $11.70 | $11.61 | 67,132 |
| 2024-05-09 | $11.68 | $11.76 | $11.67 | $11.73 | $11.64 | 46,458 |
| 2024-05-08 | $11.66 | $11.74 | $11.66 | $11.69 | $11.60 | 74,650 |
| 2024-05-07 | $11.77 | $11.77 | $11.71 | $11.75 | $11.66 | 42,058 |
| 2024-05-06 | $11.66 | $11.75 | $11.64 | $11.69 | $11.60 | 61,257 |
| 2024-05-03 | $11.54 | $11.70 | $11.54 | $11.66 | $11.57 | 86,982 |
| 2024-05-02 | $11.49 | $11.55 | $11.47 | $11.48 | $11.39 | 46,330 |
| 2024-05-01 | $11.34 | $11.49 | $11.34 | $11.45 | $11.36 | 58,450 |
| 2024-04-30 | $11.48 | $11.49 | $11.34 | $11.35 | $11.27 | 70,042 |
| 2024-04-29 | $11.39 | $11.62 | $11.35 | $11.42 | $11.34 | 75,682 |
| 2024-04-26 | $11.33 | $11.39 | $11.30 | $11.37 | $11.29 | 42,700 |
| 2024-04-25 | $11.21 | $11.28 | $11.21 | $11.27 | $11.19 | 23,674 |
| 2024-04-24 | $11.35 | $11.38 | $11.31 | $11.34 | $11.26 | 73,317 |
| 2024-04-23 | $11.31 | $11.35 | $11.30 | $11.34 | $11.26 | 24,794 |
| 2024-04-22 | $11.17 | $11.41 | $11.14 | $11.30 | $11.22 | 83,060 |
| 2024-04-19 | $11.07 | $11.20 | $11.07 | $11.11 | $11.03 | 28,463 |
| 2024-04-18 | $11.15 | $11.20 | $11.06 | $11.10 | $11.02 | 82,790 |
| 2024-04-17 | $11.09 | $11.19 | $11.09 | $11.18 | $11.10 | 79,638 |
| 2024-04-16 | $11.02 | $11.06 | $11.00 | $11.01 | $10.93 | 50,651 |
| 2024-04-15 | $11.20 | $11.25 | $11.04 | $11.05 | $10.97 | 45,276 |
| 2024-04-12 | $11.30 | $11.33 | $11.15 | $11.16 | $11.16 | 78,139 |
| 2024-04-11 | $11.52 | $11.52 | $11.30 | $11.31 | $11.31 | 53,863 |
| 2024-04-10 | $11.44 | $11.50 | $11.41 | $11.48 | $11.48 | 43,800 |
| 2024-04-09 | $11.49 | $11.57 | $11.49 | $11.50 | $11.50 | 26,290 |
| 2024-04-08 | $11.59 | $11.63 | $11.53 | $11.56 | $11.47 | 71,084 |
| 2024-04-05 | $11.48 | $11.54 | $11.48 | $11.51 | $11.42 | 30,469 |
| 2024-04-04 | $11.63 | $11.64 | $11.50 | $11.53 | $11.44 | 33,602 |
| 2024-04-03 | $11.60 | $11.60 | $11.40 | $11.54 | $11.45 | 68,504 |
| 2024-04-02 | $11.62 | $11.62 | $11.50 | $11.52 | $11.43 | 52,244 |
| 2024-04-01 | $11.64 | $11.66 | $11.58 | $11.63 | $11.54 | 76,469 |
| 2024-03-28 | $11.68 | $11.75 | $11.62 | $11.69 | $11.60 | 78,206 |
| 2024-03-27 | $11.61 | $11.67 | $11.61 | $11.64 | $11.55 | 44,945 |
| 2024-03-26 | $11.58 | $11.64 | $11.58 | $11.59 | $11.50 | 53,924 |
| 2024-03-25 | $11.59 | $11.59 | $11.50 | $11.51 | $11.42 | 41,257 |
| 2024-03-22 | $11.52 | $11.55 | $11.45 | $11.55 | $11.46 | 58,813 |
| 2024-03-21 | $11.42 | $11.50 | $11.42 | $11.50 | $11.41 | 57,295 |
| 2024-03-20 | $11.30 | $11.41 | $11.30 | $11.40 | $11.31 | 45,244 |
| 2024-03-19 | $11.30 | $11.35 | $11.25 | $11.34 | $11.25 | 31,007 |
| 2024-03-18 | $11.29 | $11.31 | $11.19 | $11.28 | $11.20 | 74,415 |
| 2024-03-15 | $11.33 | $11.33 | $11.26 | $11.26 | $11.18 | 31,850 |
| 2024-03-14 | $11.48 | $11.48 | $11.27 | $11.27 | $11.19 | 81,834 |
| 2024-03-13 | $11.47 | $11.51 | $11.43 | $11.47 | $11.38 | 26,661 |
| 2024-03-12 | $11.40 | $11.51 | $11.40 | $11.47 | $11.38 | 28,608 |
| 2024-03-11 | $11.51 | $11.54 | $11.41 | $11.48 | $11.31 | 54,866 |
| 2024-03-08 | $11.48 | $11.50 | $11.44 | $11.49 | $11.32 | 29,763 |
| 2024-03-07 | $11.48 | $11.48 | $11.41 | $11.47 | $11.30 | 62,067 |
| 2024-03-06 | $11.42 | $11.44 | $11.34 | $11.41 | $11.24 | 21,221 |
| 2024-03-05 | $11.31 | $11.39 | $11.31 | $11.34 | $11.17 | 72,619 |
| 2024-03-04 | $11.30 | $11.36 | $11.27 | $11.31 | $11.14 | 48,114 |
| 2024-03-01 | $11.17 | $11.33 | $11.17 | $11.30 | $11.30 | 60,388 |
| 2024-02-29 | $11.16 | $11.22 | $11.13 | $11.15 | $11.15 | 63,109 |
| 2024-02-28 | $11.05 | $11.20 | $11.05 | $11.13 | $11.13 | 66,910 |
| 2024-02-27 | $11.11 | $11.14 | $11.02 | $11.07 | $11.07 | 128,786 |
| 2024-02-26 | $11.09 | $11.17 | $11.04 | $11.08 | $11.08 | 75,700 |
| 2024-02-23 | $11.14 | $11.17 | $11.08 | $11.09 | $11.09 | 93,962 |
| 2024-02-22 | $11.14 | $11.20 | $11.11 | $11.12 | $11.12 | 87,371 |
| 2024-02-21 | $11.09 | $11.11 | $11.06 | $11.09 | $11.09 | 31,948 |
| 2024-02-20 | $11.07 | $11.13 | $11.05 | $11.05 | $11.05 | 36,999 |
| 2024-02-16 | $11.15 | $11.22 | $11.08 | $11.11 | $11.11 | 96,402 |
| 2024-02-15 | $11.17 | $11.23 | $11.11 | $11.12 | $11.12 | 119,239 |
| 2024-02-14 | $11.20 | $11.28 | $11.17 | $11.18 | $11.18 | 80,490 |
| 2024-02-13 | $11.30 | $11.34 | $11.16 | $11.24 | $11.24 | 45,233 |
| 2024-02-12 | $11.42 | $11.60 | $11.42 | $11.48 | $11.39 | 102,359 |
| 2024-02-09 | $11.54 | $11.57 | $11.39 | $11.42 | $11.33 | 112,786 |
| 2024-02-08 | $11.70 | $11.71 | $11.52 | $11.57 | $11.48 | 89,021 |
| 2024-02-07 | $11.57 | $11.69 | $11.57 | $11.63 | $11.54 | 30,015 |
| 2024-02-06 | $11.63 | $11.70 | $11.50 | $11.51 | $11.42 | 52,089 |
| 2024-02-05 | $11.65 | $11.75 | $11.58 | $11.66 | $11.57 | 86,821 |
| 2024-02-02 | $11.68 | $11.70 | $11.51 | $11.65 | $11.56 | 33,328 |
| 2024-02-01 | $11.56 | $11.70 | $11.53 | $11.68 | $11.59 | 42,236 |
| 2024-01-31 | $11.52 | $11.59 | $11.48 | $11.56 | $11.47 | 57,998 |
| 2024-01-30 | $11.55 | $11.59 | $11.47 | $11.49 | $11.40 | 88,110 |
| 2024-01-29 | $11.45 | $11.62 | $11.40 | $11.58 | $11.49 | 79,884 |
| 2024-01-26 | $11.30 | $11.48 | $11.27 | $11.45 | $11.36 | 57,254 |
| 2024-01-25 | $11.24 | $11.30 | $11.20 | $11.29 | $11.20 | 50,478 |
| 2024-01-24 | $11.12 | $11.21 | $11.10 | $11.16 | $11.07 | 51,878 |
| 2024-01-23 | $11.12 | $11.18 | $11.06 | $11.06 | $10.98 | 71,785 |
| 2024-01-22 | $11.18 | $11.19 | $11.13 | $11.16 | $11.07 | 54,506 |
| 2024-01-19 | $11.21 | $11.22 | $11.07 | $11.19 | $11.10 | 32,191 |
| 2024-01-18 | $11.24 | $11.25 | $11.17 | $11.20 | $11.11 | 36,619 |
| 2024-01-17 | $11.13 | $11.28 | $11.13 | $11.17 | $11.08 | 49,309 |
| 2024-01-16 | $11.22 | $11.24 | $11.15 | $11.21 | $11.12 | 53,812 |
| 2024-01-12 | $11.40 | $11.42 | $11.31 | $11.34 | $11.17 | 37,207 |
| 2024-01-11 | $11.30 | $11.30 | $11.23 | $11.30 | $11.13 | 41,939 |
| 2024-01-10 | $11.20 | $11.28 | $11.20 | $11.26 | $11.09 | 43,921 |
| 2024-01-09 | $11.17 | $11.24 | $11.17 | $11.23 | $11.06 | 38,399 |
| 2024-01-08 | $11.14 | $11.24 | $11.14 | $11.20 | $11.03 | 36,828 |
| 2024-01-05 | $11.19 | $11.24 | $11.12 | $11.14 | $10.97 | 47,974 |
| 2024-01-04 | $11.18 | $11.23 | $11.16 | $11.23 | $11.06 | 41,889 |
| 2024-01-03 | $11.19 | $11.22 | $11.12 | $11.14 | $10.97 | 36,473 |
| 2024-01-02 | $11.07 | $11.21 | $11.07 | $11.19 | $11.02 | 71,061 |
| 2023-12-29 | $11.23 | $11.23 | $11.12 | $11.20 | $11.03 | 78,084 |
| 2023-12-28 | $11.13 | $11.19 | $11.11 | $11.13 | $10.96 | 48,017 |
| 2023-12-27 | $11.17 | $11.18 | $11.09 | $11.18 | $11.01 | 76,787 |
| 2023-12-26 | $11.13 | $11.14 | $10.90 | $11.09 | $10.92 | 73,893 |
| 2023-12-22 | $11.17 | $11.26 | $11.04 | $11.10 | $10.93 | 66,015 |
| 2023-12-21 | $11.17 | $11.21 | $11.16 | $11.17 | $11.00 | 37,313 |
| 2023-12-20 | $11.15 | $11.20 | $11.10 | $11.17 | $11.00 | 57,896 |
| 2023-12-19 | $11.09 | $11.22 | $11.01 | $11.19 | $11.02 | 90,155 |
| 2023-12-18 | $11.11 | $11.18 | $11.00 | $11.00 | $10.83 | 59,912 |
| 2023-12-15 | $11.20 | $11.28 | $11.12 | $11.12 | $11.12 | 70,506 |
| 2023-12-14 | $11.14 | $11.30 | $11.13 | $11.20 | $11.20 | 61,266 |
| 2023-12-13 | $10.87 | $11.10 | $10.87 | $11.09 | $11.09 | 58,820 |
| 2023-12-12 | $10.92 | $10.95 | $10.82 | $10.86 | $10.86 | 53,891 |
| 2023-12-11 | $11.05 | $11.13 | $11.01 | $11.03 | $10.94 | 87,829 |
| 2023-12-08 | $11.18 | $11.19 | $11.07 | $11.11 | $11.11 | 30,336 |
| 2023-12-07 | $11.21 | $11.21 | $11.12 | $11.15 | $11.15 | 60,895 |
| 2023-12-06 | $11.12 | $11.26 | $11.11 | $11.14 | $11.14 | 53,395 |
| 2023-12-05 | $11.08 | $11.17 | $11.07 | $11.12 | $11.12 | 51,426 |
| 2023-12-04 | $11.17 | $11.25 | $11.13 | $11.13 | $11.13 | 54,643 |
| 2023-12-01 | $11.15 | $11.38 | $11.13 | $11.25 | $11.25 | 77,529 |
| 2023-11-30 | $11.25 | $11.30 | $11.13 | $11.17 | $11.17 | 81,886 |
| 2023-11-29 | $11.30 | $11.32 | $11.15 | $11.16 | $11.16 | 58,339 |
| 2023-11-28 | $11.22 | $11.30 | $11.22 | $11.25 | $11.25 | 55,841 |
| 2023-11-27 | $11.11 | $11.29 | $11.11 | $11.23 | $11.23 | 62,310 |
| 2023-11-24 | $11.16 | $11.27 | $11.16 | $11.17 | $11.17 | 14,370 |
| 2023-11-22 | $11.17 | $11.29 | $11.14 | $11.16 | $11.16 | 73,998 |
| 2023-11-21 | $11.16 | $11.18 | $11.07 | $11.09 | $11.09 | 53,207 |
| 2023-11-20 | $10.96 | $11.24 | $10.96 | $11.10 | $11.10 | 61,211 |
| 2023-11-17 | $11.11 | $11.12 | $10.91 | $10.98 | $10.98 | 58,384 |
| 2023-11-16 | $11.02 | $11.07 | $10.93 | $11.02 | $11.02 | 69,163 |
| 2023-11-15 | $10.85 | $11.08 | $10.85 | $10.96 | $10.96 | 50,000 |
| 2023-11-14 | $10.90 | $11.05 | $10.80 | $10.88 | $10.88 | 63,540 |
| 2023-11-13 | $10.67 | $10.88 | $10.65 | $10.74 | $10.65 | 66,596 |
| 2023-11-10 | $10.65 | $10.69 | $10.54 | $10.59 | $10.59 | 38,571 |
| 2023-11-09 | $10.82 | $10.82 | $10.61 | $10.61 | $10.61 | 35,396 |
| 2023-11-08 | $10.87 | $10.94 | $10.74 | $10.76 | $10.76 | 92,310 |
| 2023-11-07 | $10.90 | $10.96 | $10.70 | $10.87 | $10.87 | 38,653 |
| 2023-11-06 | $10.89 | $11.03 | $10.74 | $10.95 | $10.95 | 164,698 |
| 2023-11-03 | $10.63 | $10.99 | $10.63 | $10.85 | $10.85 | 84,490 |
| 2023-11-02 | $10.31 | $10.62 | $10.28 | $10.57 | $10.57 | 91,730 |
| 2023-11-01 | $10.01 | $10.23 | $10.00 | $10.21 | $10.21 | 80,380 |
| 2023-10-31 | $9.96 | $10.06 | $9.90 | $9.98 | $9.98 | 94,891 |
| 2023-10-30 | $9.74 | $9.91 | $9.74 | $9.89 | $9.89 | 40,386 |
| 2023-10-27 | $9.66 | $9.76 | $9.66 | $9.70 | $9.70 | 57,426 |
| 2023-10-26 | $9.61 | $9.75 | $9.59 | $9.59 | $9.59 | 85,050 |
| 2023-10-25 | $9.75 | $9.79 | $9.67 | $9.67 | $9.67 | 52,702 |
| 2023-10-24 | $9.78 | $9.92 | $9.75 | $9.78 | $9.78 | 55,140 |
| 2023-10-23 | $9.75 | $9.80 | $9.67 | $9.67 | $9.67 | 39,873 |
| 2023-10-20 | $9.85 | $9.89 | $9.77 | $9.78 | $9.78 | 77,042 |
| 2023-10-19 | $10.02 | $10.02 | $9.88 | $9.90 | $9.90 | 72,847 |
| 2023-10-18 | $10.00 | $10.07 | $9.98 | $9.98 | $9.98 | 52,120 |
| 2023-10-17 | $10.10 | $10.12 | $10.02 | $10.02 | $10.02 | 55,350 |
| 2023-10-16 | $10.10 | $10.20 | $10.10 | $10.13 | $10.13 | 34,400 |
| 2023-10-13 | $10.14 | $10.20 | $10.09 | $10.10 | $10.10 | 50,894 |
| 2023-10-12 | $10.22 | $10.25 | $10.10 | $10.13 | $10.13 | 26,773 |
| 2023-10-11 | $10.11 | $10.30 | $10.11 | $10.25 | $10.25 | 145,381 |
| 2023-10-10 | $10.14 | $10.23 | $10.10 | $10.12 | $10.12 | 71,283 |
| 2023-10-09 | $10.12 | $10.29 | $10.10 | $10.21 | $10.12 | 53,213 |
| 2023-10-06 | $10.07 | $10.21 | $10.04 | $10.09 | $10.09 | 73,356 |
| 2023-10-05 | $10.05 | $10.23 | $9.99 | $10.09 | $10.09 | 61,770 |
| 2023-10-04 | $9.95 | $10.07 | $9.94 | $10.05 | $10.05 | 111,653 |
| 2023-10-03 | $10.00 | $10.11 | $9.91 | $9.95 | $9.95 | 79,657 |
| 2023-10-02 | $10.28 | $10.41 | $10.03 | $10.03 | $10.03 | 314,314 |
| 2023-09-29 | $10.27 | $10.42 | $10.27 | $10.32 | $10.32 | 86,725 |
| 2023-09-28 | $10.14 | $10.25 | $10.14 | $10.20 | $10.20 | 55,848 |
| 2023-09-27 | $10.23 | $10.31 | $10.19 | $10.19 | $10.19 | 41,960 |
| 2023-09-26 | $10.36 | $10.40 | $10.20 | $10.21 | $10.21 | 37,800 |
| 2023-09-25 | $10.33 | $10.47 | $10.32 | $10.36 | $10.36 | 59,919 |
| 2023-09-22 | $10.43 | $10.45 | $10.33 | $10.36 | $10.36 | 71,987 |
| 2023-09-21 | $10.42 | $10.43 | $10.35 | $10.35 | $10.35 | 32,491 |
| 2023-09-20 | $10.46 | $10.57 | $10.45 | $10.47 | $10.47 | 40,019 |
| 2023-09-19 | $10.44 | $10.52 | $10.44 | $10.46 | $10.46 | 45,893 |
| 2023-09-18 | $10.36 | $10.47 | $10.36 | $10.42 | $10.42 | 47,809 |
| 2023-09-15 | $10.43 | $10.52 | $10.34 | $10.39 | $10.39 | 87,229 |
| 2023-09-14 | $10.57 | $10.63 | $10.41 | $10.47 | $10.47 | 107,744 |
| 2023-09-13 | $10.65 | $10.71 | $10.55 | $10.57 | $10.57 | 56,299 |
| 2023-09-12 | $10.77 | $10.77 | $10.65 | $10.65 | $10.65 | 93,615 |
| 2023-09-11 | $10.99 | $10.99 | $10.85 | $10.89 | $10.80 | 49,990 |
| 2023-09-08 | $10.87 | $10.94 | $10.83 | $10.87 | $10.78 | 20,586 |
| 2023-09-07 | $10.75 | $10.95 | $10.75 | $10.90 | $10.81 | 61,627 |
| 2023-09-06 | $10.87 | $10.87 | $10.76 | $10.83 | $10.74 | 39,422 |
| 2023-09-05 | $10.91 | $10.95 | $10.81 | $10.83 | $10.74 | 51,304 |
| 2023-09-01 | $10.91 | $11.00 | $10.90 | $10.94 | $10.85 | 50,787 |
| 2023-08-31 | $11.03 | $11.03 | $10.83 | $10.91 | $10.82 | 86,027 |
| 2023-08-30 | $10.91 | $10.91 | $10.81 | $10.84 | $10.75 | 42,843 |
| 2023-08-29 | $10.78 | $10.93 | $10.76 | $10.76 | $10.67 | 79,581 |
| 2023-08-28 | $10.75 | $10.82 | $10.73 | $10.77 | $10.68 | 23,804 |
| 2023-08-25 | $10.67 | $10.75 | $10.67 | $10.73 | $10.64 | 27,699 |
| 2023-08-24 | $10.78 | $10.80 | $10.63 | $10.68 | $10.68 | 55,332 |
| 2023-08-23 | $10.72 | $10.82 | $10.72 | $10.74 | $10.74 | 42,572 |
| 2023-08-22 | $10.75 | $10.81 | $10.68 | $10.71 | $10.71 | 21,307 |
| 2023-08-21 | $10.77 | $10.82 | $10.69 | $10.77 | $10.77 | 33,037 |
| 2023-08-18 | $10.83 | $10.83 | $10.71 | $10.75 | $10.75 | 37,735 |
| 2023-08-17 | $10.86 | $10.92 | $10.76 | $10.78 | $10.78 | 29,912 |
| 2023-08-16 | $10.94 | $10.98 | $10.86 | $10.87 | $10.87 | 28,216 |
| 2023-08-15 | $11.02 | $11.04 | $10.96 | $10.97 | $10.97 | 35,550 |
| 2023-08-14 | $11.09 | $11.15 | $11.06 | $11.13 | $11.04 | 52,216 |
| 2023-08-11 | $11.01 | $11.15 | $11.00 | $11.07 | $10.98 | 47,516 |
| 2023-08-10 | $11.04 | $11.14 | $11.00 | $11.03 | $10.94 | 38,015 |
| 2023-08-09 | $11.03 | $11.08 | $10.93 | $11.01 | $10.92 | 38,958 |
| 2023-08-08 | $11.03 | $11.07 | $10.95 | $11.04 | $10.95 | 39,412 |
| 2023-08-07 | $11.05 | $11.08 | $11.01 | $11.04 | $11.04 | 42,057 |
| 2023-08-04 | $10.99 | $11.09 | $10.98 | $11.00 | $11.00 | 71,997 |
| 2023-08-03 | $10.99 | $11.05 | $10.94 | $10.99 | $10.99 | 50,508 |
| 2023-08-02 | $11.05 | $11.08 | $11.02 | $11.03 | $11.03 | 65,476 |
| 2023-08-01 | $11.16 | $11.19 | $11.11 | $11.12 | $11.12 | 61,191 |
| 2023-07-31 | $11.11 | $11.18 | $11.07 | $11.15 | $11.15 | 73,947 |
| 2023-07-28 | $10.97 | $11.08 | $10.97 | $11.06 | $11.06 | 30,975 |
| 2023-07-27 | $11.04 | $11.09 | $10.93 | $10.93 | $10.93 | 40,538 |
| 2023-07-26 | $11.05 | $11.05 | $10.94 | $10.98 | $10.98 | 56,345 |
| 2023-07-25 | $10.98 | $11.03 | $10.95 | $11.00 | $11.00 | 38,241 |
| 2023-07-24 | $11.02 | $11.04 | $10.97 | $11.00 | $11.00 | 35,397 |
| 2023-07-21 | $11.00 | $11.10 | $10.95 | $11.02 | $11.02 | 45,346 |
| 2023-07-20 | $10.94 | $10.96 | $10.91 | $10.92 | $10.92 | 32,430 |
| 2023-07-19 | $10.92 | $11.02 | $10.91 | $10.96 | $10.96 | 89,894 |
| 2023-07-18 | $10.90 | $10.95 | $10.87 | $10.95 | $10.95 | 62,320 |
| 2023-07-17 | $10.89 | $10.91 | $10.84 | $10.87 | $10.87 | 47,828 |
| 2023-07-14 | $10.91 | $10.96 | $10.82 | $10.85 | $10.85 | 72,168 |
| 2023-07-13 | $10.95 | $11.02 | $10.91 | $10.91 | $10.91 | 85,766 |
| 2023-07-12 | $10.97 | $11.06 | $10.89 | $10.92 | $10.92 | 86,291 |
| 2023-07-11 | $10.84 | $10.94 | $10.82 | $10.89 | $10.89 | 37,381 |
| 2023-07-10 | $10.79 | $10.97 | $10.79 | $10.93 | $10.84 | 109,213 |
| 2023-07-07 | $10.76 | $10.85 | $10.73 | $10.81 | $10.72 | 178,490 |
| 2023-07-06 | $10.90 | $10.90 | $10.76 | $10.80 | $10.80 | 42,272 |
| 2023-07-05 | $10.77 | $10.97 | $10.77 | $10.91 | $10.91 | 120,695 |
| 2023-07-03 | $10.75 | $10.85 | $10.72 | $10.83 | $10.83 | 136,084 |
| 2023-06-30 | $10.75 | $10.80 | $10.70 | $10.74 | $10.74 | 338,540 |
| 2023-06-29 | $10.69 | $10.75 | $10.69 | $10.73 | $10.73 | 64,207 |
| 2023-06-28 | $10.75 | $10.78 | $10.66 | $10.69 | $10.69 | 175,054 |
| 2023-06-27 | $10.75 | $10.76 | $10.62 | $10.73 | $10.73 | 126,882 |
| 2023-06-26 | $10.80 | $10.80 | $10.71 | $10.74 | $10.74 | 74,943 |
| 2023-06-23 | $10.79 | $11.03 | $10.78 | $10.83 | $10.83 | 37,536 |
| 2023-06-22 | $10.75 | $10.77 | $10.71 | $10.77 | $10.77 | 38,769 |
| 2023-06-21 | $10.75 | $10.79 | $10.68 | $10.73 | $10.73 | 60,890 |
| 2023-06-20 | $10.75 | $10.89 | $10.74 | $10.78 | $10.78 | 86,190 |
| 2023-06-16 | $10.86 | $10.86 | $10.74 | $10.78 | $10.78 | 34,676 |
| 2023-06-15 | $10.75 | $10.89 | $10.72 | $10.75 | $10.75 | 67,604 |
| 2023-06-14 | $10.76 | $10.84 | $10.74 | $10.80 | $10.80 | 39,032 |
| 2023-06-13 | $10.85 | $10.85 | $10.78 | $10.79 | $10.79 | 58,741 |
| 2023-06-12 | $10.86 | $10.96 | $10.80 | $10.92 | $10.83 | 46,496 |
| 2023-06-09 | $10.90 | $11.12 | $10.83 | $10.91 | $10.82 | 66,883 |
| 2023-06-08 | $10.74 | $11.00 | $10.69 | $10.95 | $10.86 | 93,662 |
| 2023-06-07 | $10.82 | $10.99 | $10.79 | $10.83 | $10.74 | 116,102 |
| 2023-06-06 | $10.64 | $10.82 | $10.63 | $10.74 | $10.65 | 60,912 |
| 2023-06-05 | $10.70 | $10.75 | $10.61 | $10.65 | $10.56 | 40,121 |
| 2023-06-02 | $10.65 | $10.76 | $10.57 | $10.69 | $10.60 | 49,807 |
| 2023-06-01 | $10.39 | $10.53 | $10.35 | $10.51 | $10.43 | 62,318 |
| 2023-05-31 | $10.42 | $10.43 | $10.35 | $10.39 | $10.31 | 72,637 |
| 2023-05-30 | $10.47 | $10.48 | $10.36 | $10.38 | $10.30 | 51,331 |
| 2023-05-26 | $10.28 | $10.45 | $10.26 | $10.41 | $10.33 | 57,921 |
| 2023-05-25 | $10.30 | $10.30 | $10.20 | $10.25 | $10.17 | 53,109 |
| 2023-05-24 | $10.37 | $10.39 | $10.26 | $10.29 | $10.21 | 72,786 |
| 2023-05-23 | $10.49 | $10.54 | $10.32 | $10.35 | $10.27 | 77,525 |
| 2023-05-22 | $10.54 | $10.65 | $10.49 | $10.50 | $10.42 | 58,292 |
| 2023-05-19 | $10.62 | $10.68 | $10.52 | $10.56 | $10.56 | 86,002 |
| 2023-05-18 | $10.57 | $10.65 | $10.53 | $10.62 | $10.62 | 64,905 |
| 2023-05-17 | $10.62 | $10.66 | $10.50 | $10.62 | $10.62 | 46,543 |
| 2023-05-16 | $10.52 | $10.73 | $10.52 | $10.59 | $10.59 | 33,676 |
| 2023-05-15 | $10.53 | $10.70 | $10.53 | $10.59 | $10.59 | 26,454 |
| 2023-05-12 | $10.66 | $10.68 | $10.55 | $10.55 | $10.55 | 16,303 |
| 2023-05-11 | $10.61 | $10.74 | $10.60 | $10.67 | $10.67 | 48,122 |
| 2023-05-10 | $10.71 | $10.71 | $10.63 | $10.67 | $10.67 | 30,328 |
| 2023-05-09 | $10.66 | $10.71 | $10.63 | $10.63 | $10.63 | 39,293 |
| 2023-05-08 | $10.83 | $10.88 | $10.72 | $10.73 | $10.64 | 39,942 |
| 2023-05-05 | $10.88 | $10.88 | $10.76 | $10.80 | $10.71 | 37,395 |
| 2023-05-04 | $10.91 | $10.91 | $10.72 | $10.73 | $10.64 | 40,168 |
| 2023-05-03 | $10.93 | $11.02 | $10.85 | $10.85 | $10.76 | 59,062 |
| 2023-05-02 | $11.07 | $11.07 | $10.95 | $10.96 | $10.96 | 40,536 |
| 2023-05-01 | $11.00 | $11.12 | $11.00 | $11.09 | $11.09 | 34,792 |
| 2023-04-28 | $11.00 | $11.14 | $10.91 | $10.99 | $10.99 | 64,062 |
| 2023-04-27 | $10.78 | $10.86 | $10.75 | $10.86 | $10.86 | 32,210 |
| 2023-04-26 | $10.66 | $10.78 | $10.66 | $10.73 | $10.73 | 34,142 |
| 2023-04-25 | $10.75 | $10.75 | $10.65 | $10.66 | $10.66 | 42,263 |
| 2023-04-24 | $10.83 | $10.83 | $10.71 | $10.77 | $10.77 | 35,731 |
| 2023-04-21 | $10.80 | $10.81 | $10.70 | $10.74 | $10.74 | 70,308 |
| 2023-04-20 | $10.85 | $10.91 | $10.80 | $10.81 | $10.81 | 25,310 |
| 2023-04-19 | $11.05 | $11.08 | $10.85 | $10.87 | $10.87 | 44,791 |
| 2023-04-18 | $10.97 | $11.09 | $10.86 | $11.01 | $11.01 | 57,954 |
| 2023-04-17 | $10.96 | $11.01 | $10.91 | $10.95 | $10.95 | 27,649 |
| 2023-04-14 | $10.98 | $11.07 | $10.91 | $10.93 | $10.93 | 42,376 |
| 2023-04-13 | $10.91 | $11.05 | $10.90 | $10.98 | $10.98 | 46,616 |
| 2023-04-12 | $10.93 | $11.04 | $10.91 | $10.94 | $10.94 | 32,494 |
| 2023-04-11 | $10.98 | $11.00 | $10.86 | $10.92 | $10.92 | 42,557 |
| 2023-04-10 | $10.85 | $11.10 | $10.80 | $11.00 | $10.91 | 55,076 |
| 2023-04-06 | $11.02 | $11.17 | $10.89 | $11.05 | $10.96 | 35,420 |
| 2023-04-05 | $11.03 | $11.15 | $10.92 | $11.15 | $11.06 | 34,008 |
| 2023-04-04 | $11.13 | $11.13 | $10.96 | $11.05 | $10.96 | 35,628 |
| 2023-04-03 | $10.90 | $11.14 | $10.85 | $11.03 | $10.94 | 50,376 |
| 2023-03-31 | $11.00 | $11.00 | $10.72 | $10.96 | $10.87 | 60,686 |
| 2023-03-30 | $10.80 | $10.82 | $10.66 | $10.73 | $10.65 | 32,357 |
| 2023-03-29 | $10.65 | $10.79 | $10.61 | $10.74 | $10.66 | 37,759 |
| 2023-03-28 | $10.57 | $10.63 | $10.49 | $10.52 | $10.52 | 28,557 |
| 2023-03-27 | $10.51 | $10.62 | $10.51 | $10.52 | $10.52 | 35,298 |
| 2023-03-24 | $10.46 | $10.63 | $10.42 | $10.54 | $10.54 | 24,003 |
| 2023-03-23 | $10.46 | $10.65 | $10.46 | $10.53 | $10.53 | 45,749 |
| 2023-03-22 | $10.43 | $10.53 | $10.37 | $10.42 | $10.42 | 50,188 |
| 2023-03-21 | $10.50 | $10.55 | $10.30 | $10.43 | $10.43 | 50,717 |
| 2023-03-20 | $10.40 | $10.49 | $10.35 | $10.40 | $10.40 | 42,776 |
| 2023-03-17 | $10.43 | $10.53 | $10.35 | $10.36 | $10.36 | 37,647 |
| 2023-03-16 | $10.35 | $10.57 | $10.35 | $10.47 | $10.47 | 53,760 |
| 2023-03-15 | $10.53 | $10.60 | $10.31 | $10.43 | $10.43 | 44,943 |
| 2023-03-14 | $10.69 | $10.83 | $10.60 | $10.62 | $10.62 | 39,863 |
| 2023-03-13 | $10.60 | $10.84 | $10.56 | $10.67 | $10.58 | 48,163 |
| 2023-03-10 | $11.20 | $11.30 | $10.61 | $10.66 | $10.57 | 122,166 |
| 2023-03-09 | $11.45 | $11.51 | $11.20 | $11.22 | $11.13 | 32,264 |
| 2023-03-08 | $11.43 | $11.51 | $11.39 | $11.51 | $11.42 | 30,974 |
| 2023-03-07 | $11.47 | $11.55 | $11.33 | $11.45 | $11.36 | 38,532 |
| 2023-03-06 | $11.38 | $11.64 | $11.37 | $11.45 | $11.36 | 63,411 |
| 2023-03-03 | $11.40 | $11.59 | $11.33 | $11.42 | $11.33 | 39,488 |
| 2023-03-02 | $11.25 | $11.43 | $11.24 | $11.38 | $11.29 | 73,155 |
| 2023-03-01 | $11.32 | $11.51 | $11.32 | $11.40 | $11.40 | 44,871 |
| 2023-02-28 | $11.29 | $11.43 | $11.29 | $11.38 | $11.38 | 38,144 |
| 2023-02-27 | $11.24 | $11.38 | $11.22 | $11.27 | $11.27 | 46,558 |
| 2023-02-24 | $11.08 | $11.32 | $11.08 | $11.20 | $11.20 | 39,444 |
| 2023-02-23 | $11.27 | $11.34 | $11.17 | $11.17 | $11.17 | 39,608 |
| 2023-02-22 | $11.39 | $11.43 | $11.19 | $11.19 | $11.19 | 71,438 |
| 2023-02-21 | $11.53 | $11.60 | $11.26 | $11.48 | $11.48 | 50,623 |
| 2023-02-17 | $11.58 | $11.65 | $11.42 | $11.65 | $11.65 | 30,279 |
| 2023-02-16 | $11.65 | $11.76 | $11.48 | $11.62 | $11.62 | 39,890 |
| 2023-02-15 | $11.65 | $11.76 | $11.61 | $11.69 | $11.69 | 36,518 |
| 2023-02-14 | $11.98 | $12.01 | $11.69 | $11.71 | $11.71 | 90,594 |
| 2023-02-13 | $11.79 | $12.00 | $11.75 | $11.97 | $11.88 | 82,834 |
| 2023-02-10 | $11.75 | $11.83 | $11.67 | $11.73 | $11.64 | 51,952 |
| 2023-02-09 | $11.74 | $11.84 | $11.69 | $11.75 | $11.66 | 45,013 |
| 2023-02-08 | $11.70 | $11.80 | $11.63 | $11.73 | $11.64 | 41,630 |
| 2023-02-07 | $11.66 | $11.76 | $11.54 | $11.75 | $11.66 | 44,242 |
| 2023-02-06 | $11.56 | $11.67 | $11.53 | $11.57 | $11.48 | 39,844 |
| 2023-02-03 | $11.67 | $11.75 | $11.54 | $11.60 | $11.51 | 31,704 |
| 2023-02-02 | $11.83 | $11.86 | $11.70 | $11.74 | $11.65 | 68,604 |
| 2023-02-01 | $11.57 | $11.69 | $11.46 | $11.66 | $11.57 | 47,664 |
| 2023-01-31 | $11.47 | $11.69 | $11.42 | $11.52 | $11.44 | 78,416 |
| 2023-01-30 | $11.30 | $11.49 | $11.26 | $11.34 | $11.26 | 41,127 |
| 2023-01-27 | $11.30 | $11.44 | $11.24 | $11.36 | $11.36 | 54,286 |
| 2023-01-26 | $11.36 | $11.36 | $11.15 | $11.27 | $11.27 | 56,100 |
| 2023-01-25 | $11.22 | $11.27 | $11.19 | $11.24 | $11.24 | 41,209 |
| 2023-01-24 | $11.17 | $11.35 | $11.11 | $11.21 | $11.21 | 65,076 |
| 2023-01-23 | $11.16 | $11.27 | $11.06 | $11.17 | $11.17 | 103,893 |
| 2023-01-20 | $11.29 | $11.33 | $11.14 | $11.17 | $11.17 | 61,523 |
| 2023-01-19 | $11.53 | $11.59 | $11.19 | $11.26 | $11.26 | 78,135 |
| 2023-01-18 | $11.69 | $11.80 | $11.65 | $11.67 | $11.67 | 68,330 |
| 2023-01-17 | $11.67 | $11.80 | $11.55 | $11.67 | $11.67 | 78,058 |
| 2023-01-13 | $11.62 | $11.94 | $11.62 | $11.86 | $11.86 | 52,000 |
| 2023-01-12 | $11.52 | $11.87 | $11.50 | $11.67 | $11.67 | 76,263 |
| 2023-01-11 | $11.52 | $11.55 | $11.34 | $11.49 | $11.49 | 31,931 |
| 2023-01-10 | $11.23 | $11.49 | $11.23 | $11.40 | $11.40 | 24,438 |
| 2023-01-09 | $11.41 | $11.76 | $11.20 | $11.29 | $11.29 | 103,363 |
| 2023-01-06 | $11.24 | $11.67 | $10.88 | $11.36 | $11.36 | 112,624 |
| 2023-01-05 | $11.05 | $11.25 | $11.04 | $11.23 | $11.23 | 73,007 |
| 2023-01-04 | $10.90 | $11.18 | $10.76 | $11.14 | $11.14 | 118,305 |
| 2023-01-03 | $10.74 | $10.85 | $10.56 | $10.80 | $10.80 | 58,509 |
| 2022-12-30 | $10.45 | $10.64 | $10.43 | $10.45 | $10.45 | 65,281 |
| 2022-12-29 | $10.43 | $10.54 | $10.38 | $10.45 | $10.45 | 75,801 |
| 2022-12-28 | $10.58 | $10.80 | $10.38 | $10.40 | $10.40 | 79,963 |
| 2022-12-27 | $10.74 | $10.79 | $10.57 | $10.59 | $10.59 | 46,784 |
| 2022-12-23 | $10.65 | $10.85 | $10.58 | $10.79 | $10.79 | 97,957 |
| 2022-12-22 | $10.95 | $11.00 | $10.56 | $10.67 | $10.67 | 60,878 |
| 2022-12-21 | $11.15 | $11.18 | $10.77 | $11.01 | $11.01 | 62,237 |
| 2022-12-20 | $10.68 | $11.27 | $10.60 | $11.10 | $11.10 | 53,153 |
| 2022-12-19 | $10.77 | $10.95 | $10.56 | $10.75 | $10.75 | 58,941 |
| 2022-12-16 | $11.50 | $11.50 | $10.74 | $10.77 | $10.77 | 101,983 |
| 2022-12-15 | $11.55 | $11.75 | $11.51 | $11.66 | $11.66 | 79,435 |
| 2022-12-14 | $11.31 | $11.76 | $11.24 | $11.74 | $11.74 | 92,353 |
| 2022-12-13 | $11.55 | $11.55 | $11.26 | $11.39 | $11.39 | 32,855 |
| 2022-12-12 | $11.47 | $11.65 | $11.34 | $11.42 | $11.33 | 60,536 |
| 2022-12-09 | $11.47 | $11.63 | $11.37 | $11.47 | $11.38 | 46,738 |
| 2022-12-08 | $11.57 | $11.57 | $11.28 | $11.50 | $11.50 | 52,260 |
| 2022-12-07 | $11.28 | $11.47 | $11.17 | $11.45 | $11.45 | 45,989 |
| 2022-12-06 | $11.44 | $11.45 | $11.11 | $11.22 | $11.22 | 37,980 |
| 2022-12-05 | $11.53 | $11.63 | $11.35 | $11.43 | $11.43 | 50,939 |
| 2022-12-02 | $11.49 | $11.68 | $11.33 | $11.54 | $11.54 | 53,156 |
| 2022-12-01 | $11.43 | $11.64 | $11.43 | $11.51 | $11.51 | 52,018 |
| 2022-11-30 | $11.24 | $11.39 | $11.00 | $11.30 | $11.30 | 82,895 |
| 2022-11-29 | $11.08 | $11.18 | $10.92 | $11.12 | $11.12 | 46,069 |
| 2022-11-28 | $10.91 | $11.25 | $10.90 | $11.11 | $11.11 | 52,624 |
| 2022-11-25 | $10.89 | $11.06 | $10.89 | $11.03 | $11.03 | 40,262 |
| 2022-11-23 | $10.73 | $11.01 | $10.70 | $10.88 | $10.88 | 29,149 |
| 2022-11-22 | $10.78 | $10.80 | $10.67 | $10.72 | $10.72 | 42,017 |
| 2022-11-21 | $10.61 | $10.95 | $10.60 | $10.63 | $10.63 | 28,628 |
| 2022-11-18 | $10.75 | $10.83 | $10.62 | $10.69 | $10.69 | 20,130 |
| 2022-11-17 | $10.78 | $10.82 | $10.62 | $10.71 | $10.71 | 15,395 |
| 2022-11-16 | $10.86 | $10.99 | $10.81 | $10.83 | $10.83 | 24,287 |
| 2022-11-15 | $11.24 | $11.28 | $10.80 | $10.89 | $10.89 | 45,035 |
| 2022-11-14 | $11.20 | $11.44 | $10.94 | $11.23 | $11.14 | 37,616 |
| 2022-11-11 | $10.86 | $11.25 | $10.84 | $11.18 | $11.09 | 36,219 |
| 2022-11-10 | $10.72 | $10.91 | $10.68 | $10.87 | $10.78 | 59,351 |
| 2022-11-09 | $10.46 | $10.67 | $10.46 | $10.49 | $10.41 | 37,295 |
| 2022-11-08 | $10.65 | $10.74 | $10.52 | $10.57 | $10.49 | 33,441 |
| 2022-11-07 | $10.76 | $10.76 | $10.50 | $10.52 | $10.44 | 46,927 |
| 2022-11-04 | $10.72 | $10.96 | $10.70 | $10.83 | $10.83 | 34,930 |
| 2022-11-03 | $10.65 | $10.81 | $10.57 | $10.69 | $10.69 | 45,306 |
| 2022-11-02 | $10.75 | $10.82 | $10.75 | $10.77 | $10.77 | 25,092 |
| 2022-11-01 | $10.69 | $10.82 | $10.52 | $10.71 | $10.71 | 46,278 |
| 2022-10-31 | $10.52 | $10.68 | $10.49 | $10.59 | $10.59 | 88,879 |
| 2022-10-28 | $10.49 | $10.52 | $10.40 | $10.50 | $10.50 | 40,566 |
| 2022-10-27 | $10.25 | $10.52 | $10.25 | $10.45 | $10.45 | 49,257 |
| 2022-10-26 | $10.13 | $10.32 | $10.13 | $10.22 | $10.22 | 87,862 |
| 2022-10-25 | $10.16 | $10.24 | $10.11 | $10.18 | $10.18 | 53,010 |
| 2022-10-24 | $10.01 | $10.18 | $9.93 | $10.10 | $10.10 | 49,883 |
| 2022-10-21 | $9.85 | $10.16 | $9.85 | $10.08 | $10.08 | 41,481 |
| 2022-10-20 | $9.77 | $9.97 | $9.77 | $9.87 | $9.87 | 49,043 |
| 2022-10-19 | $9.82 | $9.90 | $9.67 | $9.77 | $9.77 | 52,852 |
| 2022-10-18 | $9.94 | $9.95 | $9.76 | $9.85 | $9.85 | 66,259 |
| 2022-10-17 | $9.96 | $10.05 | $9.57 | $9.74 | $9.74 | 90,439 |
| 2022-10-14 | $10.01 | $10.04 | $9.81 | $9.81 | $9.81 | 47,391 |
| 2022-10-13 | $9.68 | $10.08 | $9.60 | $9.95 | $9.95 | 67,067 |
| 2022-10-12 | $9.77 | $9.83 | $9.75 | $9.78 | $9.78 | 29,714 |
| 2022-10-11 | $9.80 | $9.92 | $9.75 | $9.77 | $9.77 | 64,438 |
| 2022-10-10 | $10.00 | $10.32 | $9.92 | $9.93 | $9.84 | 45,102 |
| 2022-10-07 | $10.11 | $10.12 | $9.92 | $10.02 | $9.93 | 70,751 |
| 2022-10-06 | $10.22 | $10.28 | $10.08 | $10.08 | $9.99 | 30,018 |
| 2022-10-05 | $10.22 | $10.27 | $10.11 | $10.22 | $10.12 | 54,468 |
| 2022-10-04 | $10.10 | $10.40 | $10.07 | $10.29 | $10.29 | 69,479 |
| 2022-10-03 | $9.84 | $10.01 | $9.80 | $9.97 | $9.97 | 86,812 |
| 2022-09-30 | $9.74 | $9.88 | $9.70 | $9.72 | $9.72 | 93,698 |
| 2022-09-29 | $9.88 | $9.89 | $9.72 | $9.75 | $9.75 | 69,102 |
| 2022-09-28 | $9.78 | $9.98 | $9.72 | $9.97 | $9.97 | 96,629 |
| 2022-09-27 | $9.82 | $9.89 | $9.74 | $9.76 | $9.76 | 72,555 |
| 2022-09-26 | $9.92 | $10.01 | $9.75 | $9.78 | $9.78 | 78,917 |
| 2022-09-23 | $10.30 | $10.30 | $9.84 | $9.98 | $9.98 | 283,348 |
| 2022-09-22 | $10.52 | $10.54 | $10.35 | $10.38 | $10.38 | 51,454 |
| 2022-09-21 | $10.69 | $10.85 | $10.56 | $10.56 | $10.56 | 77,243 |
| 2022-09-20 | $10.87 | $10.90 | $10.70 | $10.74 | $10.74 | 61,039 |
| 2022-09-19 | $10.92 | $10.99 | $10.87 | $10.90 | $10.90 | 77,910 |
| 2022-09-16 | $11.09 | $11.15 | $10.93 | $11.01 | $11.01 | 67,631 |
| 2022-09-15 | $11.34 | $11.35 | $11.14 | $11.18 | $11.18 | 44,042 |
| 2022-09-14 | $11.54 | $11.54 | $11.29 | $11.31 | $11.31 | 35,173 |
| 2022-09-13 | $11.54 | $11.79 | $11.50 | $11.57 | $11.57 | 35,710 |
| 2022-09-12 | $11.83 | $11.92 | $11.77 | $11.79 | $11.70 | 31,486 |
| 2022-09-09 | $11.73 | $11.81 | $11.63 | $11.78 | $11.78 | 32,746 |
| 2022-09-08 | $11.68 | $11.86 | $11.52 | $11.66 | $11.66 | 64,848 |
| 2022-09-07 | $11.75 | $11.97 | $11.54 | $11.72 | $11.72 | 41,254 |
| 2022-09-06 | $11.63 | $11.65 | $11.56 | $11.56 | $11.56 | 56,761 |
| 2022-09-02 | $11.75 | $11.80 | $11.53 | $11.66 | $11.66 | 41,422 |
| 2022-09-01 | $11.74 | $11.79 | $11.55 | $11.63 | $11.63 | 40,108 |
| 2022-08-31 | $11.80 | $12.25 | $11.76 | $11.82 | $11.82 | 56,755 |
| 2022-08-30 | $11.83 | $11.91 | $11.66 | $11.73 | $11.73 | 63,744 |
| 2022-08-29 | $11.97 | $12.16 | $11.81 | $11.83 | $11.83 | 56,054 |
| 2022-08-26 | $12.10 | $12.24 | $11.81 | $11.90 | $11.90 | 50,896 |
| 2022-08-25 | $12.09 | $12.15 | $12.02 | $12.12 | $12.12 | 32,885 |
| 2022-08-24 | $12.01 | $12.15 | $11.96 | $12.01 | $12.01 | 46,386 |
| 2022-08-23 | $12.00 | $12.12 | $11.92 | $12.05 | $12.05 | 30,969 |
| 2022-08-22 | $12.15 | $12.19 | $12.00 | $12.02 | $12.02 | 64,250 |
| 2022-08-19 | $12.35 | $12.35 | $12.20 | $12.25 | $12.25 | 25,077 |
| 2022-08-18 | $12.50 | $12.66 | $12.50 | $12.50 | $12.50 | 29,910 |
| 2022-08-17 | $12.38 | $12.69 | $12.16 | $12.53 | $12.53 | 203,092 |
| 2022-08-16 | $12.29 | $12.41 | $12.15 | $12.25 | $12.25 | 45,400 |
| 2022-08-15 | $12.29 | $12.45 | $12.25 | $12.42 | $12.33 | 45,009 |
| 2022-08-12 | $12.24 | $12.36 | $12.13 | $12.34 | $12.25 | 53,902 |
| 2022-08-11 | $12.30 | $12.30 | $12.10 | $12.20 | $12.11 | 47,028 |
| 2022-08-10 | $12.11 | $12.28 | $12.01 | $12.27 | $12.18 | 39,646 |
| 2022-08-09 | $11.89 | $12.05 | $11.89 | $11.96 | $11.88 | 30,349 |
| 2022-08-08 | $11.84 | $11.98 | $11.83 | $11.89 | $11.81 | 62,661 |
| 2022-08-05 | $11.90 | $11.97 | $11.83 | $11.87 | $11.79 | 38,155 |
| 2022-08-04 | $12.09 | $12.09 | $11.89 | $11.97 | $11.89 | 25,080 |
| 2022-08-03 | $11.93 | $12.12 | $11.82 | $12.00 | $11.92 | 57,246 |
| 2022-08-02 | $12.12 | $12.14 | $11.87 | $11.96 | $11.88 | 57,463 |
| 2022-08-01 | $12.05 | $12.15 | $11.98 | $12.12 | $12.03 | 39,997 |
| 2022-07-29 | $11.99 | $12.25 | $11.89 | $12.10 | $12.01 | 70,234 |
| 2022-07-28 | $11.52 | $11.88 | $11.52 | $11.88 | $11.80 | 63,806 |
| 2022-07-27 | $11.47 | $11.63 | $11.40 | $11.48 | $11.40 | 51,854 |
| 2022-07-26 | $11.48 | $11.48 | $11.23 | $11.34 | $11.26 | 54,317 |
| 2022-07-25 | $11.68 | $11.81 | $11.34 | $11.51 | $11.43 | 46,518 |
| 2022-07-22 | $11.45 | $11.58 | $11.28 | $11.58 | $11.50 | 24,525 |
| 2022-07-21 | $11.06 | $11.50 | $11.05 | $11.44 | $11.36 | 78,139 |
| 2022-07-20 | $11.14 | $11.25 | $11.09 | $11.14 | $11.06 | 32,018 |
| 2022-07-19 | $11.11 | $11.15 | $11.04 | $11.08 | $11.00 | 40,024 |
| 2022-07-18 | $11.34 | $11.34 | $11.00 | $11.04 | $10.96 | 54,873 |
| 2022-07-15 | $11.32 | $11.36 | $11.11 | $11.25 | $11.17 | 59,122 |
| 2022-07-14 | $10.91 | $11.32 | $10.84 | $11.24 | $11.16 | 58,572 |
| 2022-07-13 | $11.05 | $11.10 | $10.92 | $11.03 | $10.95 | 27,090 |
| 2022-07-12 | $11.02 | $11.14 | $10.92 | $11.04 | $10.96 | 50,294 |
| 2022-07-11 | $11.03 | $11.14 | $11.02 | $11.03 | $10.87 | 64,471 |
| 2022-07-08 | $11.04 | $11.17 | $10.88 | $11.01 | $10.85 | 55,840 |
| 2022-07-07 | $11.13 | $11.17 | $10.96 | $11.04 | $10.88 | 27,762 |
| 2022-07-06 | $11.11 | $11.18 | $10.90 | $11.00 | $10.84 | 63,162 |
| 2022-07-05 | $10.85 | $11.12 | $10.72 | $10.96 | $10.80 | 41,371 |
| 2022-07-01 | $10.72 | $11.08 | $10.68 | $11.00 | $10.84 | 66,180 |
| 2022-06-30 | $10.69 | $10.74 | $10.50 | $10.68 | $10.52 | 86,032 |
| 2022-06-29 | $10.66 | $10.87 | $10.56 | $10.62 | $10.46 | 64,681 |
| 2022-06-28 | $10.80 | $11.00 | $10.65 | $10.69 | $10.53 | 132,375 |
| 2022-06-27 | $10.70 | $10.91 | $10.59 | $10.83 | $10.66 | 70,020 |
| 2022-06-24 | $10.67 | $10.87 | $10.57 | $10.66 | $10.50 | 42,833 |
| 2022-06-23 | $10.47 | $10.74 | $10.45 | $10.54 | $10.38 | 40,402 |
| 2022-06-22 | $10.35 | $10.54 | $10.30 | $10.47 | $10.31 | 30,361 |
| 2022-06-21 | $10.39 | $10.46 | $10.20 | $10.40 | $10.25 | 102,343 |
| 2022-06-17 | $10.14 | $10.37 | $10.14 | $10.34 | $10.19 | 67,129 |
| 2022-06-16 | $10.61 | $10.64 | $10.16 | $10.16 | $10.01 | 163,104 |
| 2022-06-15 | $10.67 | $10.90 | $10.65 | $10.80 | $10.64 | 84,196 |
| 2022-06-14 | $10.68 | $10.68 | $10.55 | $10.64 | $10.48 | 78,737 |
| 2022-06-13 | $11.20 | $11.20 | $10.62 | $10.65 | $10.41 | 239,722 |
| 2022-06-10 | $11.53 | $11.55 | $11.16 | $11.26 | $11.00 | 113,303 |
| 2022-06-09 | $11.64 | $11.82 | $11.61 | $11.66 | $11.39 | 65,589 |
| 2022-06-08 | $11.64 | $11.68 | $11.56 | $11.68 | $11.41 | 33,170 |
| 2022-06-07 | $11.50 | $11.71 | $11.50 | $11.59 | $11.33 | 49,499 |
| 2022-06-06 | $11.53 | $11.84 | $11.50 | $11.51 | $11.25 | 100,435 |
| 2022-06-03 | $11.57 | $11.67 | $11.50 | $11.50 | $11.24 | 66,221 |
| 2022-06-02 | $11.66 | $11.72 | $11.52 | $11.64 | $11.37 | 157,111 |
| 2022-06-01 | $11.73 | $11.99 | $11.61 | $11.64 | $11.37 | 143,292 |
| 2022-05-31 | $11.70 | $11.79 | $11.56 | $11.65 | $11.38 | 117,438 |
| 2022-05-27 | $11.41 | $11.64 | $11.27 | $11.62 | $11.35 | 130,999 |
| 2022-05-26 | $11.21 | $11.37 | $11.12 | $11.33 | $11.07 | 218,011 |
| 2022-05-25 | $11.09 | $11.27 | $11.06 | $11.18 | $10.93 | 107,031 |
| 2022-05-24 | $11.11 | $11.25 | $11.04 | $11.24 | $10.98 | 70,748 |
| 2022-05-23 | $11.23 | $11.36 | $11.12 | $11.14 | $10.89 | 134,063 |
| 2022-05-20 | $11.25 | $11.25 | $10.95 | $11.16 | $10.91 | 43,259 |
| 2022-05-19 | $10.91 | $11.38 | $10.91 | $11.17 | $10.92 | 62,342 |
| 2022-05-18 | $11.28 | $11.34 | $10.91 | $11.00 | $10.75 | 145,987 |
| 2022-05-17 | $11.35 | $11.36 | $11.15 | $11.36 | $11.10 | 137,187 |
| 2022-05-16 | $11.10 | $11.26 | $11.01 | $11.15 | $10.90 | 260,167 |
| 2022-05-13 | $10.70 | $10.90 | $10.70 | $10.89 | $10.64 | 130,327 |
| 2022-05-12 | $10.77 | $10.85 | $10.46 | $10.67 | $10.43 | 107,436 |
| 2022-05-11 | $11.03 | $11.30 | $10.80 | $10.82 | $10.57 | 107,415 |
| 2022-05-10 | $11.27 | $11.29 | $11.01 | $11.09 | $10.84 | 97,416 |
| 2022-05-09 | $11.51 | $11.53 | $11.25 | $11.27 | $10.93 | 74,383 |
| 2022-05-06 | $11.57 | $11.71 | $11.47 | $11.61 | $11.26 | 57,436 |
| 2022-05-05 | $11.80 | $11.84 | $11.50 | $11.57 | $11.22 | 78,363 |
| 2022-05-04 | $11.58 | $11.86 | $11.50 | $11.85 | $11.49 | 82,529 |
| 2022-05-03 | $11.61 | $11.68 | $11.49 | $11.61 | $11.26 | 78,847 |
| 2022-05-02 | $11.48 | $11.59 | $11.36 | $11.50 | $11.15 | 98,572 |
| 2022-04-29 | $11.79 | $11.85 | $11.46 | $11.50 | $11.15 | 141,243 |
| 2022-04-28 | $11.82 | $11.85 | $11.46 | $11.79 | $11.43 | 216,315 |
| 2022-04-27 | $11.79 | $11.95 | $11.72 | $11.73 | $11.37 | 105,019 |
| 2022-04-26 | $12.05 | $12.05 | $11.73 | $11.79 | $11.43 | 111,244 |
| 2022-04-25 | $12.10 | $12.12 | $12.00 | $12.10 | $11.73 | 73,034 |
| 2022-04-22 | $12.35 | $12.37 | $12.18 | $12.18 | $11.81 | 103,365 |
| 2022-04-21 | $12.35 | $12.46 | $12.32 | $12.34 | $11.96 | 111,920 |
| 2022-04-20 | $12.26 | $12.38 | $12.26 | $12.31 | $11.94 | 80,553 |
| 2022-04-19 | $12.05 | $12.29 | $12.04 | $12.21 | $11.84 | 68,237 |
| 2022-04-18 | $12.15 | $12.23 | $12.09 | $12.10 | $11.73 | 102,469 |
| 2022-04-14 | $12.46 | $12.47 | $12.07 | $12.17 | $11.80 | 128,605 |
| 2022-04-13 | $12.37 | $12.61 | $12.28 | $12.39 | $12.01 | 70,243 |
| 2022-04-12 | $12.37 | $12.42 | $12.29 | $12.32 | $11.95 | 58,449 |
| 2022-04-11 | $12.42 | $12.49 | $12.36 | $12.36 | $11.90 | 62,625 |
| 2022-04-08 | $12.47 | $12.64 | $12.45 | $12.50 | $12.03 | 61,537 |
| 2022-04-07 | $12.50 | $12.55 | $12.38 | $12.46 | $12.00 | 71,390 |
| 2022-04-06 | $12.68 | $12.68 | $12.50 | $12.53 | $12.06 | 59,831 |
| 2022-04-05 | $13.01 | $13.09 | $12.58 | $12.65 | $12.18 | 202,340 |
| 2022-04-04 | $13.04 | $13.11 | $12.89 | $12.96 | $12.48 | 44,054 |
| 2022-04-01 | $12.88 | $13.15 | $12.88 | $12.94 | $12.46 | 87,429 |
| 2022-03-31 | $12.91 | $12.99 | $12.85 | $12.92 | $12.44 | 59,437 |
| 2022-03-30 | $12.80 | $12.92 | $12.72 | $12.78 | $12.30 | 59,569 |
| 2022-03-29 | $12.56 | $12.75 | $12.47 | $12.73 | $12.26 | 76,759 |
| 2022-03-28 | $12.60 | $12.64 | $12.35 | $12.51 | $12.04 | 86,911 |
| 2022-03-25 | $12.60 | $12.63 | $12.50 | $12.54 | $12.07 | 57,260 |
| 2022-03-24 | $12.58 | $12.65 | $12.50 | $12.56 | $12.09 | 55,219 |
| 2022-03-23 | $12.58 | $12.61 | $12.48 | $12.53 | $12.06 | 36,226 |
| 2022-03-22 | $12.57 | $12.63 | $12.42 | $12.55 | $12.08 | 101,225 |
| 2022-03-21 | $12.52 | $12.70 | $12.42 | $12.50 | $12.03 | 167,258 |
| 2022-03-18 | $12.36 | $12.64 | $12.36 | $12.55 | $12.08 | 80,276 |
| 2022-03-17 | $12.25 | $12.58 | $12.22 | $12.58 | $12.11 | 127,619 |
| 2022-03-16 | $12.11 | $12.40 | $12.03 | $12.22 | $11.77 | 149,746 |
| 2022-03-15 | $12.05 | $12.31 | $11.94 | $12.00 | $11.55 | 76,028 |
| 2022-03-14 | $12.64 | $12.94 | $12.04 | $12.11 | $11.58 | 109,961 |
| 2022-03-11 | $12.85 | $13.00 | $12.62 | $12.68 | $12.12 | 71,712 |
| 2022-03-10 | $12.87 | $12.95 | $12.70 | $12.80 | $12.23 | 31,323 |
| 2022-03-09 | $13.09 | $13.45 | $12.87 | $12.95 | $12.38 | 57,097 |
| 2022-03-08 | $12.75 | $13.14 | $12.59 | $12.97 | $12.40 | 54,994 |
| 2022-03-07 | $13.33 | $13.40 | $12.52 | $12.70 | $12.14 | 205,610 |
| 2022-03-04 | $13.38 | $13.68 | $13.06 | $13.36 | $12.77 | 61,248 |
| 2022-03-03 | $13.53 | $13.60 | $13.22 | $13.46 | $12.87 | 63,479 |
| 2022-03-02 | $13.14 | $13.57 | $13.08 | $13.47 | $12.88 | 55,930 |
| 2022-03-01 | $13.13 | $13.50 | $12.96 | $13.02 | $12.45 | 48,697 |
| 2022-02-28 | $12.98 | $13.10 | $12.91 | $13.08 | $12.50 | 48,713 |
| 2022-02-25 | $12.89 | $13.10 | $12.74 | $13.02 | $12.45 | 67,397 |
| 2022-02-24 | $12.44 | $12.79 | $12.28 | $12.75 | $12.18 | 156,604 |
| 2022-02-23 | $12.81 | $13.08 | $12.75 | $12.75 | $12.19 | 64,993 |
| 2022-02-22 | $12.92 | $13.18 | $12.82 | $12.82 | $12.25 | 87,957 |
| 2022-02-18 | $13.28 | $13.35 | $13.06 | $13.10 | $12.52 | 56,788 |
| 2022-02-17 | $13.43 | $13.44 | $13.17 | $13.25 | $12.67 | 23,091 |
| 2022-02-16 | $13.42 | $13.54 | $13.30 | $13.51 | $12.91 | 39,508 |
| 2022-02-15 | $13.66 | $13.75 | $13.41 | $13.49 | $12.89 | 62,383 |
| 2022-02-14 | $13.73 | $13.75 | $13.57 | $13.72 | $13.03 | 28,079 |
| 2022-02-11 | $13.90 | $13.99 | $13.59 | $13.66 | $12.97 | 45,758 |
| 2022-02-10 | $13.78 | $14.04 | $13.74 | $13.93 | $13.23 | 20,225 |
| 2022-02-09 | $13.66 | $13.90 | $13.56 | $13.86 | $13.16 | 78,932 |
| 2022-02-08 | $13.69 | $13.92 | $13.61 | $13.66 | $12.97 | 50,689 |
| 2022-02-07 | $13.72 | $13.98 | $13.64 | $13.64 | $12.95 | 51,334 |
| 2022-02-04 | $13.88 | $14.03 | $13.53 | $13.70 | $13.01 | 68,950 |
| 2022-02-03 | $14.03 | $14.13 | $13.82 | $13.94 | $13.24 | 31,632 |
| 2022-02-02 | $14.06 | $14.36 | $14.02 | $14.10 | $13.39 | 46,969 |
| 2022-02-01 | $13.87 | $14.12 | $13.61 | $14.08 | $13.37 | 64,562 |
| 2022-01-31 | $13.51 | $13.90 | $13.46 | $13.80 | $13.11 | 49,327 |
| 2022-01-28 | $13.44 | $13.47 | $13.26 | $13.45 | $12.77 | 53,606 |
| 2022-01-27 | $13.20 | $13.57 | $13.20 | $13.36 | $12.69 | 110,944 |
| 2022-01-26 | $13.15 | $13.47 | $13.03 | $13.15 | $12.49 | 81,374 |
| 2022-01-25 | $12.77 | $13.23 | $12.75 | $13.00 | $12.35 | 106,275 |
| 2022-01-24 | $13.28 | $13.34 | $12.51 | $12.99 | $12.34 | 240,642 |
| 2022-01-21 | $13.70 | $13.83 | $13.44 | $13.45 | $12.77 | 88,755 |
| 2022-01-20 | $14.10 | $14.26 | $13.83 | $13.83 | $13.13 | 72,616 |
| 2022-01-19 | $13.98 | $14.16 | $13.95 | $14.01 | $13.31 | 60,918 |
| 2022-01-18 | $13.93 | $14.11 | $13.81 | $13.99 | $13.29 | 76,121 |
| 2022-01-14 | $13.91 | $14.12 | $13.91 | $14.06 | $13.35 | 50,701 |
| 2022-01-13 | $14.14 | $14.28 | $13.92 | $13.92 | $13.22 | 82,487 |
| 2022-01-12 | $14.17 | $14.41 | $14.07 | $14.07 | $13.36 | 80,059 |
| 2022-01-11 | $14.19 | $14.50 | $14.09 | $14.18 | $13.47 | 74,570 |
| 2022-01-10 | $14.58 | $14.66 | $13.91 | $14.29 | $13.49 | 107,986 |
| 2022-01-07 | $14.23 | $14.95 | $14.23 | $14.50 | $13.69 | 58,316 |
| 2022-01-06 | $14.21 | $14.48 | $14.21 | $14.26 | $13.46 | 40,382 |
| 2022-01-05 | $14.75 | $14.89 | $14.29 | $14.30 | $13.50 | 67,487 |
| 2022-01-04 | $14.86 | $14.95 | $14.70 | $14.71 | $13.89 | 54,432 |
| 2022-01-03 | $14.80 | $14.94 | $14.70 | $14.81 | $13.98 | 66,353 |
| 2021-12-31 | $14.76 | $14.84 | $14.70 | $14.78 | $13.95 | 66,009 |
| 2021-12-30 | $14.60 | $14.76 | $14.56 | $14.76 | $13.93 | 28,775 |
| 2021-12-29 | $14.45 | $14.69 | $14.41 | $14.62 | $13.80 | 51,320 |
| 2021-12-28 | $14.49 | $14.63 | $14.37 | $14.40 | $13.59 | 50,423 |
| 2021-12-27 | $14.35 | $14.54 | $14.33 | $14.50 | $13.69 | 42,886 |
| 2021-12-23 | $14.18 | $14.34 | $14.17 | $14.32 | $13.52 | 55,465 |
| 2021-12-22 | $13.98 | $14.15 | $13.97 | $14.09 | $13.30 | 46,364 |
| 2021-12-21 | $13.78 | $13.98 | $13.68 | $13.97 | $13.19 | 90,859 |
| 2021-12-20 | $13.75 | $13.82 | $13.65 | $13.78 | $13.01 | 56,784 |
| 2021-12-17 | $13.70 | $13.96 | $13.55 | $13.96 | $13.18 | 60,944 |
| 2021-12-16 | $13.82 | $13.82 | $13.67 | $13.80 | $13.03 | 48,810 |
| 2021-12-15 | $13.61 | $13.89 | $13.50 | $13.82 | $13.05 | 54,720 |
| 2021-12-14 | $13.69 | $13.71 | $13.52 | $13.64 | $12.88 | 72,461 |
| 2021-12-13 | $13.90 | $13.98 | $13.76 | $13.84 | $12.98 | 51,037 |
| 2021-12-10 | $13.89 | $13.90 | $13.79 | $13.90 | $13.04 | 33,165 |
| 2021-12-09 | $13.81 | $13.87 | $13.77 | $13.82 | $12.96 | 45,119 |
| 2021-12-08 | $13.84 | $13.89 | $13.74 | $13.89 | $13.03 | 59,355 |
| 2021-12-07 | $14.02 | $14.11 | $13.70 | $13.74 | $12.89 | 127,416 |
| 2021-12-06 | $13.79 | $13.98 | $13.74 | $13.82 | $12.96 | 57,526 |
| 2021-12-03 | $13.83 | $13.89 | $13.78 | $13.81 | $12.95 | 52,313 |
| 2021-12-02 | $13.91 | $13.91 | $13.70 | $13.88 | $13.02 | 101,292 |
| 2021-12-01 | $13.98 | $14.12 | $13.77 | $13.82 | $12.96 | 63,256 |
| 2021-11-30 | $13.97 | $14.00 | $13.81 | $13.92 | $13.06 | 63,954 |
| 2021-11-29 | $13.97 | $13.99 | $13.85 | $13.94 | $13.08 | 36,933 |
| 2021-11-26 | $13.79 | $13.97 | $13.57 | $13.91 | $13.05 | 63,105 |
| 2021-11-24 | $13.94 | $14.04 | $13.93 | $14.01 | $13.14 | 33,629 |
| 2021-11-23 | $14.00 | $14.03 | $13.93 | $13.97 | $13.10 | 70,210 |
| 2021-11-22 | $14.15 | $14.17 | $14.04 | $14.08 | $13.21 | 53,073 |
| 2021-11-19 | $14.19 | $14.22 | $14.11 | $14.11 | $13.23 | 38,240 |
| 2021-11-18 | $14.32 | $14.34 | $14.16 | $14.25 | $13.37 | 51,968 |
| 2021-11-17 | $14.30 | $14.45 | $14.15 | $14.33 | $13.44 | 31,516 |
| 2021-11-16 | $14.38 | $14.49 | $14.23 | $14.24 | $13.36 | 110,386 |
| 2021-11-15 | $14.47 | $14.56 | $14.45 | $14.52 | $13.54 | 40,792 |
| 2021-11-12 | $14.47 | $14.74 | $14.44 | $14.46 | $13.48 | 54,238 |
| 2021-11-11 | $14.50 | $14.50 | $14.43 | $14.45 | $13.47 | 15,980 |
| 2021-11-10 | $14.54 | $14.68 | $14.36 | $14.41 | $13.43 | 74,142 |
| 2021-11-09 | $14.56 | $14.73 | $14.10 | $14.61 | $13.62 | 54,644 |
| 2021-11-08 | $14.42 | $14.65 | $14.41 | $14.65 | $13.66 | 31,307 |
| 2021-11-05 | $14.51 | $14.79 | $14.34 | $14.34 | $13.37 | 47,100 |
| 2021-11-04 | $14.40 | $14.67 | $14.38 | $14.52 | $13.54 | 94,532 |
| 2021-11-03 | $14.57 | $14.60 | $14.45 | $14.46 | $13.48 | 42,244 |
| 2021-11-02 | $14.45 | $14.60 | $14.45 | $14.59 | $13.60 | 30,372 |
| 2021-11-01 | $14.42 | $14.49 | $14.38 | $14.43 | $13.45 | 63,026 |
| 2021-10-29 | $14.39 | $14.44 | $14.35 | $14.42 | $13.44 | 36,774 |
| 2021-10-28 | $14.45 | $14.50 | $14.26 | $14.40 | $13.42 | 94,627 |
| 2021-10-27 | $14.52 | $14.52 | $14.42 | $14.45 | $13.47 | 65,975 |
| 2021-10-26 | $14.42 | $14.46 | $14.40 | $14.41 | $13.43 | 54,693 |
| 2021-10-25 | $14.33 | $14.44 | $14.33 | $14.44 | $13.46 | 61,032 |
| 2021-10-22 | $14.27 | $14.34 | $14.20 | $14.34 | $13.37 | 34,000 |
| 2021-10-21 | $14.32 | $14.33 | $14.18 | $14.27 | $13.30 | 46,095 |
| 2021-10-20 | $14.25 | $14.29 | $14.20 | $14.29 | $13.32 | 34,537 |
| 2021-10-19 | $14.16 | $14.24 | $14.14 | $14.20 | $13.24 | 33,979 |
| 2021-10-18 | $14.05 | $14.16 | $14.05 | $14.16 | $13.20 | 58,178 |
| 2021-10-15 | $14.08 | $14.15 | $14.03 | $14.15 | $13.19 | 73,157 |
| 2021-10-14 | $14.06 | $14.07 | $13.94 | $14.05 | $13.10 | 67,441 |
| 2021-10-13 | $13.88 | $14.07 | $13.78 | $13.97 | $13.02 | 49,231 |
| 2021-10-12 | $13.90 | $13.90 | $13.77 | $13.83 | $12.89 | 34,222 |
| 2021-10-11 | $13.82 | $13.97 | $13.82 | $13.92 | $12.90 | 68,511 |
| 2021-10-08 | $13.91 | $13.91 | $13.81 | $13.87 | $12.85 | 40,662 |
| 2021-10-07 | $13.79 | $13.84 | $13.71 | $13.79 | $12.78 | 69,466 |
| 2021-10-06 | $13.75 | $13.75 | $13.58 | $13.71 | $12.70 | 38,988 |
| 2021-10-05 | $13.55 | $13.84 | $13.55 | $13.76 | $12.75 | 58,696 |
| 2021-10-04 | $13.62 | $13.71 | $13.49 | $13.51 | $12.52 | 77,425 |
| 2021-10-01 | $13.67 | $13.73 | $13.49 | $13.69 | $12.68 | 76,844 |
| 2021-09-30 | $13.73 | $13.73 | $13.56 | $13.61 | $12.61 | 51,303 |
| 2021-09-29 | $13.69 | $13.71 | $13.52 | $13.57 | $12.57 | 97,280 |
| 2021-09-28 | $13.74 | $13.78 | $13.58 | $13.61 | $12.61 | 63,739 |
| 2021-09-27 | $13.80 | $13.92 | $13.79 | $13.79 | $12.78 | 74,155 |
| 2021-09-24 | $13.99 | $13.99 | $13.85 | $13.88 | $12.86 | 71,976 |
| 2021-09-23 | $13.88 | $14.00 | $13.86 | $13.95 | $12.92 | 60,920 |
| 2021-09-22 | $13.77 | $13.88 | $13.72 | $13.86 | $12.84 | 102,621 |
| 2021-09-21 | $13.77 | $13.80 | $13.67 | $13.75 | $12.74 | 122,656 |
| 2021-09-20 | $13.95 | $13.95 | $13.55 | $13.67 | $12.66 | 213,282 |
| 2021-09-17 | $14.24 | $14.28 | $14.01 | $14.04 | $13.01 | 95,774 |
| 2021-09-16 | $14.50 | $14.50 | $14.21 | $14.31 | $13.26 | 66,030 |
| 2021-09-15 | $14.58 | $14.67 | $14.01 | $14.32 | $13.27 | 173,271 |
| 2021-09-14 | $14.63 | $14.66 | $14.54 | $14.59 | $13.52 | 66,275 |
| 2021-09-13 | $14.76 | $14.76 | $14.61 | $14.66 | $13.50 | 28,131 |
| 2021-09-10 | $14.68 | $14.85 | $14.68 | $14.69 | $13.53 | 29,489 |
| 2021-09-09 | $14.70 | $14.85 | $14.65 | $14.68 | $13.52 | 40,716 |
| 2021-09-08 | $14.51 | $14.73 | $14.51 | $14.69 | $13.53 | 80,780 |
| 2021-09-07 | $14.74 | $14.74 | $14.51 | $14.53 | $13.38 | 98,355 |
| 2021-09-03 | $15.01 | $15.03 | $14.54 | $14.68 | $13.52 | 74,745 |
| 2021-09-02 | $14.95 | $15.04 | $14.89 | $14.94 | $13.76 | 61,664 |
| 2021-09-01 | $14.97 | $15.04 | $14.90 | $14.92 | $13.74 | 63,387 |
| 2021-08-31 | $14.94 | $14.98 | $14.83 | $14.98 | $13.80 | 36,088 |
| 2021-08-30 | $14.82 | $14.88 | $14.82 | $14.85 | $13.68 | 48,923 |
| 2021-08-27 | $14.77 | $14.86 | $14.75 | $14.86 | $13.69 | 80,173 |
| 2021-08-26 | $14.81 | $14.82 | $14.63 | $14.63 | $13.47 | 37,961 |
| 2021-08-25 | $14.83 | $14.90 | $14.78 | $14.81 | $13.64 | 68,287 |
| 2021-08-24 | $14.76 | $14.88 | $14.75 | $14.79 | $13.62 | 46,788 |
| 2021-08-23 | $14.77 | $14.83 | $14.70 | $14.76 | $13.59 | 47,547 |
| 2021-08-20 | $14.64 | $14.80 | $14.61 | $14.71 | $13.55 | 38,974 |
| 2021-08-19 | $14.75 | $14.82 | $14.57 | $14.57 | $13.42 | 112,470 |
| 2021-08-18 | $14.85 | $15.24 | $14.85 | $15.00 | $13.81 | 72,656 |
| 2021-08-17 | $14.84 | $15.27 | $14.84 | $14.88 | $13.70 | 69,574 |
| 2021-08-16 | $14.85 | $15.78 | $14.73 | $15.07 | $13.80 | 182,623 |
| 2021-08-13 | $14.77 | $14.89 | $14.77 | $14.84 | $13.59 | 68,182 |
| 2021-08-12 | $14.82 | $14.85 | $14.81 | $14.81 | $13.56 | 30,661 |
| 2021-08-11 | $14.81 | $14.84 | $14.77 | $14.83 | $13.58 | 50,848 |
| 2021-08-10 | $14.81 | $14.82 | $14.76 | $14.77 | $13.52 | 34,871 |
| 2021-08-09 | $14.72 | $14.75 | $14.68 | $14.75 | $13.50 | 42,623 |
| 2021-08-06 | $14.66 | $14.73 | $14.63 | $14.72 | $13.48 | 38,304 |
| 2021-08-05 | $14.65 | $14.66 | $14.56 | $14.64 | $13.40 | 26,667 |
| 2021-08-04 | $14.51 | $14.62 | $14.51 | $14.59 | $13.36 | 43,921 |
| 2021-08-03 | $14.52 | $14.57 | $14.48 | $14.54 | $13.31 | 27,829 |
| 2021-08-02 | $14.59 | $14.67 | $14.45 | $14.49 | $13.27 | 80,554 |
| 2021-07-30 | $14.51 | $14.55 | $14.50 | $14.52 | $13.29 | 47,146 |
| 2021-07-29 | $14.56 | $14.56 | $14.47 | $14.55 | $13.32 | 31,045 |
| 2021-07-28 | $14.47 | $14.53 | $14.40 | $14.44 | $13.22 | 68,974 |
| 2021-07-27 | $14.47 | $14.50 | $14.36 | $14.41 | $13.19 | 37,120 |
| 2021-07-26 | $14.62 | $14.62 | $14.46 | $14.49 | $13.27 | 66,464 |
| 2021-07-23 | $14.50 | $14.62 | $14.50 | $14.58 | $13.35 | 108,706 |
| 2021-07-22 | $14.61 | $14.61 | $14.38 | $14.46 | $13.24 | 36,487 |
| 2021-07-21 | $14.56 | $14.58 | $14.46 | $14.48 | $13.26 | 53,736 |
| 2021-07-20 | $14.29 | $14.53 | $14.29 | $14.51 | $13.29 | 87,724 |
| 2021-07-19 | $14.53 | $14.53 | $14.23 | $14.29 | $13.08 | 90,578 |
| 2021-07-16 | $14.66 | $14.67 | $14.57 | $14.61 | $13.38 | 37,899 |
| 2021-07-15 | $14.71 | $14.76 | $14.63 | $14.67 | $13.43 | 36,925 |
| 2021-07-14 | $14.73 | $14.80 | $14.65 | $14.78 | $13.53 | 49,513 |
| 2021-07-13 | $14.76 | $14.76 | $14.65 | $14.70 | $13.46 | 52,962 |
| 2021-07-12 | $14.67 | $14.84 | $14.67 | $14.78 | $13.45 | 102,967 |
| 2021-07-09 | $14.50 | $14.73 | $14.50 | $14.67 | $13.35 | 117,294 |
| 2021-07-08 | $14.73 | $14.77 | $14.34 | $14.47 | $13.17 | 126,729 |
| 2021-07-07 | $14.64 | $14.83 | $14.56 | $14.78 | $13.45 | 170,851 |
| 2021-07-06 | $14.62 | $14.64 | $14.53 | $14.61 | $13.30 | 61,018 |
| 2021-07-02 | $14.48 | $14.62 | $14.48 | $14.56 | $13.25 | 60,248 |
| 2021-07-01 | $14.55 | $14.60 | $14.39 | $14.57 | $13.26 | 59,743 |
| 2021-06-30 | $14.55 | $14.55 | $14.50 | $14.53 | $13.23 | 46,194 |
| 2021-06-29 | $14.50 | $14.54 | $14.45 | $14.50 | $13.20 | 60,921 |
| 2021-06-28 | $14.47 | $14.50 | $14.39 | $14.47 | $13.17 | 67,565 |
| 2021-06-25 | $14.46 | $14.47 | $14.34 | $14.41 | $13.12 | 63,922 |
| 2021-06-24 | $14.28 | $14.47 | $14.28 | $14.46 | $13.16 | 64,828 |
| 2021-06-23 | $14.23 | $14.26 | $14.22 | $14.26 | $12.98 | 61,374 |
| 2021-06-22 | $14.13 | $14.23 | $14.11 | $14.20 | $12.92 | 44,982 |
| 2021-06-21 | $14.12 | $14.13 | $14.06 | $14.09 | $12.82 | 53,939 |
| 2021-06-18 | $14.15 | $14.15 | $14.03 | $14.06 | $12.80 | 58,556 |
| 2021-06-17 | $14.29 | $14.44 | $14.11 | $14.14 | $12.87 | 49,785 |
| 2021-06-16 | $14.36 | $14.47 | $14.27 | $14.35 | $13.06 | 34,665 |
| 2021-06-15 | $14.54 | $14.55 | $14.33 | $14.37 | $13.08 | 49,621 |
| 2021-06-14 | $14.44 | $14.60 | $14.42 | $14.53 | $13.15 | 141,303 |
| 2021-06-11 | $14.41 | $14.48 | $14.41 | $14.45 | $13.07 | 70,661 |
| 2021-06-10 | $14.42 | $14.45 | $14.35 | $14.41 | $13.04 | 96,013 |
| 2021-06-09 | $14.38 | $14.40 | $14.33 | $14.39 | $13.02 | 75,122 |
| 2021-06-08 | $14.31 | $14.44 | $14.24 | $14.40 | $13.03 | 91,474 |
| 2021-06-07 | $14.29 | $14.34 | $14.18 | $14.26 | $12.90 | 79,379 |
| 2021-06-04 | $14.35 | $14.35 | $14.22 | $14.22 | $12.87 | 68,404 |
| 2021-06-03 | $14.22 | $14.33 | $14.17 | $14.33 | $12.96 | 56,160 |
| 2021-06-02 | $14.15 | $14.26 | $14.10 | $14.23 | $12.87 | 87,558 |
| 2021-06-01 | $14.11 | $14.15 | $14.10 | $14.10 | $12.76 | 66,841 |
| 2021-05-28 | $14.13 | $14.13 | $14.04 | $14.07 | $12.73 | 55,872 |
| 2021-05-27 | $14.09 | $14.10 | $14.01 | $14.10 | $12.76 | 43,459 |
| 2021-05-26 | $14.04 | $14.08 | $13.98 | $14.02 | $12.68 | 55,952 |
| 2021-05-25 | $14.01 | $14.08 | $13.97 | $13.98 | $12.65 | 64,609 |
| 2021-05-24 | $14.12 | $14.14 | $13.89 | $13.99 | $12.66 | 81,072 |
| 2021-05-21 | $14.05 | $14.13 | $14.03 | $14.11 | $12.77 | 54,022 |
| 2021-05-20 | $13.92 | $14.06 | $13.92 | $14.05 | $12.71 | 57,934 |
| 2021-05-19 | $13.95 | $14.00 | $13.87 | $13.95 | $12.62 | 62,737 |
| 2021-05-18 | $13.84 | $14.08 | $13.80 | $14.07 | $12.73 | 101,452 |
| 2021-05-17 | $13.81 | $13.87 | $13.74 | $13.84 | $12.52 | 54,908 |
| 2021-05-14 | $13.48 | $13.82 | $13.44 | $13.82 | $12.50 | 86,778 |
| 2021-05-13 | $13.38 | $13.46 | $13.32 | $13.43 | $12.15 | 106,049 |
| 2021-05-12 | $13.74 | $13.89 | $13.21 | $13.32 | $12.05 | 132,930 |
| 2021-05-11 | $13.86 | $13.94 | $13.71 | $13.71 | $12.40 | 113,405 |
| 2021-05-10 | $14.14 | $14.17 | $14.05 | $14.09 | $12.67 | 105,472 |
| 2021-05-07 | $14.05 | $14.10 | $14.03 | $14.10 | $12.68 | 78,897 |
| 2021-05-06 | $14.04 | $14.04 | $13.97 | $14.01 | $12.60 | 46,887 |
| 2021-05-05 | $14.02 | $14.04 | $14.01 | $14.03 | $12.61 | 29,198 |
| 2021-05-04 | $14.07 | $14.11 | $13.94 | $14.02 | $12.60 | 58,451 |
| 2021-05-03 | $14.00 | $14.02 | $13.93 | $14.02 | $12.60 | 75,179 |
| 2021-04-30 | $13.88 | $13.96 | $13.87 | $13.93 | $12.52 | 65,684 |
| 2021-04-29 | $13.93 | $13.94 | $13.81 | $13.84 | $12.44 | 51,408 |
| 2021-04-28 | $13.88 | $13.93 | $13.83 | $13.84 | $12.44 | 62,047 |
| 2021-04-27 | $13.85 | $13.90 | $13.82 | $13.83 | $12.43 | 38,638 |
| 2021-04-26 | $13.98 | $14.00 | $13.81 | $13.84 | $12.44 | 39,347 |
| 2021-04-23 | $13.95 | $13.95 | $13.85 | $13.93 | $12.52 | 86,863 |
| 2021-04-22 | $13.94 | $14.00 | $13.12 | $13.77 | $12.38 | 101,289 |
| 2021-04-21 | $13.69 | $13.93 | $13.66 | $13.93 | $12.52 | 83,967 |
| 2021-04-20 | $13.74 | $13.80 | $13.40 | $13.63 | $12.25 | 62,051 |
| 2021-04-19 | $13.75 | $13.83 | $13.73 | $13.75 | $12.36 | 55,925 |
| 2021-04-16 | $13.90 | $13.91 | $13.77 | $13.77 | $12.38 | 87,721 |
| 2021-04-15 | $13.82 | $13.90 | $13.80 | $13.90 | $12.50 | 72,657 |
| 2021-04-14 | $13.77 | $13.83 | $13.73 | $13.80 | $12.41 | 88,947 |
| 2021-04-13 | $13.62 | $13.82 | $13.62 | $13.76 | $12.37 | 120,080 |
| 2021-04-12 | $13.68 | $13.74 | $13.66 | $13.74 | $12.27 | 98,413 |
| 2021-04-09 | $13.70 | $13.73 | $13.64 | $13.73 | $12.27 | 87,898 |
| 2021-04-08 | $13.67 | $13.70 | $13.62 | $13.64 | $12.19 | 120,307 |
| 2021-04-07 | $13.58 | $13.71 | $13.57 | $13.63 | $12.18 | 102,871 |
| 2021-04-06 | $13.44 | $13.64 | $13.41 | $13.53 | $12.09 | 84,672 |
| 2021-04-05 | $13.47 | $13.53 | $13.41 | $13.41 | $11.98 | 124,510 |
| 2021-04-01 | $13.42 | $13.45 | $13.35 | $13.38 | $11.95 | 155,378 |
| 2021-03-31 | $13.45 | $13.45 | $13.35 | $13.41 | $11.98 | 118,149 |
| 2021-03-30 | $13.35 | $13.37 | $13.26 | $13.37 | $11.94 | 51,278 |
| 2021-03-29 | $13.24 | $13.34 | $13.21 | $13.32 | $11.90 | 81,630 |
| 2021-03-26 | $13.20 | $13.29 | $13.17 | $13.25 | $11.84 | 42,530 |
| 2021-03-25 | $13.21 | $13.23 | $13.09 | $13.17 | $11.77 | 71,382 |
| 2021-03-24 | $13.26 | $13.28 | $13.10 | $13.24 | $11.83 | 69,841 |
| 2021-03-23 | $13.12 | $13.20 | $13.11 | $13.19 | $11.78 | 74,540 |
| 2021-03-22 | $13.25 | $13.28 | $13.14 | $13.17 | $11.77 | 140,647 |
| 2021-03-19 | $13.20 | $13.27 | $13.15 | $13.24 | $11.83 | 46,199 |
| 2021-03-18 | $13.26 | $13.28 | $13.18 | $13.21 | $11.80 | 55,955 |
| 2021-03-17 | $13.22 | $13.30 | $13.17 | $13.30 | $11.88 | 74,248 |
| 2021-03-16 | $13.15 | $13.24 | $13.15 | $13.24 | $11.83 | 50,196 |
| 2021-03-15 | $13.30 | $13.38 | $13.24 | $13.28 | $11.79 | 111,332 |
| 2021-03-12 | $13.28 | $13.33 | $13.20 | $13.30 | $11.80 | 57,418 |
| 2021-03-11 | $13.32 | $13.40 | $13.25 | $13.29 | $11.80 | 152,532 |
| 2021-03-10 | $13.37 | $13.42 | $13.27 | $13.27 | $11.78 | 117,715 |
| 2021-03-09 | $13.13 | $13.35 | $13.11 | $13.25 | $11.76 | 66,428 |
| 2021-03-08 | $13.01 | $13.17 | $12.95 | $13.09 | $11.62 | 107,852 |
| 2021-03-05 | $13.01 | $13.04 | $12.75 | $12.95 | $11.49 | 81,884 |
| 2021-03-04 | $13.16 | $13.22 | $12.90 | $12.96 | $11.50 | 74,215 |
| 2021-03-03 | $13.23 | $13.31 | $13.17 | $13.18 | $11.70 | 68,342 |
| 2021-03-02 | $13.21 | $13.29 | $13.20 | $13.22 | $11.73 | 57,537 |
| 2021-03-01 | $13.20 | $13.34 | $13.13 | $13.20 | $11.72 | 110,431 |
| 2021-02-26 | $13.08 | $13.15 | $12.96 | $13.11 | $11.64 | 56,783 |
| 2021-02-25 | $13.18 | $13.27 | $13.00 | $13.04 | $11.57 | 53,796 |
| 2021-02-24 | $13.03 | $13.23 | $13.03 | $13.16 | $11.68 | 66,386 |
| 2021-02-23 | $13.06 | $13.11 | $12.90 | $13.02 | $11.56 | 90,586 |
| 2021-02-22 | $13.26 | $13.28 | $13.15 | $13.17 | $11.69 | 60,716 |
| 2021-02-19 | $13.31 | $13.39 | $13.30 | $13.30 | $11.80 | 56,299 |
| 2021-02-18 | $13.27 | $13.31 | $13.18 | $13.31 | $11.81 | 55,729 |
| 2021-02-17 | $13.40 | $13.40 | $13.21 | $13.27 | $11.78 | 102,344 |
| 2021-02-16 | $13.26 | $13.44 | $13.26 | $13.40 | $11.89 | 158,122 |
| 2021-02-12 | $13.21 | $13.24 | $13.14 | $13.22 | $11.73 | 50,559 |
| 2021-02-11 | $13.24 | $13.24 | $13.15 | $13.21 | $11.72 | 47,501 |
| 2021-02-10 | $13.13 | $13.29 | $13.13 | $13.17 | $11.69 | 104,908 |
| 2021-02-09 | $13.32 | $13.35 | $13.07 | $13.13 | $11.65 | 135,040 |
| 2021-02-08 | $13.37 | $13.45 | $13.29 | $13.29 | $11.72 | 136,681 |
| 2021-02-05 | $13.21 | $13.33 | $13.21 | $13.29 | $11.72 | 76,157 |
| 2021-02-04 | $13.19 | $13.23 | $13.13 | $13.17 | $11.61 | 92,181 |
| 2021-02-03 | $13.15 | $13.19 | $13.07 | $13.10 | $11.55 | 99,666 |
| 2021-02-02 | $13.05 | $13.25 | $13.05 | $13.15 | $11.59 | 107,312 |
| 2021-02-01 | $13.01 | $13.02 | $12.92 | $13.02 | $11.48 | 111,939 |
| 2021-01-29 | $13.08 | $13.12 | $12.66 | $12.98 | $11.44 | 128,955 |
| 2021-01-28 | $12.98 | $13.12 | $12.91 | $13.06 | $11.51 | 97,267 |
| 2021-01-27 | $13.05 | $13.05 | $12.78 | $12.95 | $11.42 | 94,074 |
| 2021-01-26 | $13.06 | $13.06 | $12.92 | $13.01 | $11.47 | 86,599 |
| 2021-01-25 | $13.01 | $13.05 | $12.87 | $12.91 | $11.38 | 97,576 |
| 2021-01-22 | $12.91 | $13.01 | $12.85 | $12.98 | $11.44 | 76,707 |
| 2021-01-21 | $12.90 | $13.09 | $12.82 | $13.05 | $11.51 | 130,565 |
| 2021-01-20 | $12.95 | $12.95 | $12.60 | $12.82 | $11.30 | 195,892 |
| 2021-01-19 | $12.70 | $12.84 | $12.56 | $12.80 | $11.29 | 131,696 |
| 2021-01-15 | $12.50 | $12.71 | $12.46 | $12.66 | $11.16 | 93,143 |
| 2021-01-14 | $12.53 | $12.58 | $12.45 | $12.45 | $10.98 | 143,329 |
| 2021-01-13 | $12.54 | $12.65 | $12.48 | $12.48 | $11.00 | 100,265 |
| 2021-01-12 | $12.65 | $12.65 | $12.47 | $12.47 | $10.99 | 145,444 |
| 2021-01-11 | $12.62 | $12.78 | $12.59 | $12.77 | $11.18 | 104,248 |
| 2021-01-08 | $12.58 | $12.74 | $12.56 | $12.70 | $11.12 | 93,476 |
| 2021-01-07 | $12.40 | $12.70 | $12.40 | $12.57 | $11.01 | 112,891 |
| 2021-01-06 | $12.33 | $12.41 | $12.24 | $12.34 | $10.80 | 146,441 |
| 2021-01-05 | $12.26 | $12.31 | $12.21 | $12.30 | $10.77 | 148,990 |
| 2021-01-04 | $12.58 | $12.58 | $12.17 | $12.26 | $10.73 | 216,927 |
| 2020-12-31 | $12.34 | $12.56 | $12.32 | $12.42 | $10.87 | 137,042 |
| 2020-12-30 | $12.21 | $12.31 | $12.21 | $12.29 | $10.76 | 96,095 |
| 2020-12-29 | $12.25 | $12.25 | $12.18 | $12.20 | $10.68 | 56,084 |
| 2020-12-28 | $12.29 | $12.35 | $12.16 | $12.20 | $10.68 | 82,461 |
| 2020-12-24 | $12.18 | $12.24 | $12.15 | $12.21 | $10.69 | 14,723 |
| 2020-12-23 | $12.17 | $12.24 | $12.08 | $12.14 | $10.63 | 117,191 |
| 2020-12-22 | $12.10 | $12.22 | $12.10 | $12.17 | $10.66 | 80,533 |
| 2020-12-21 | $12.14 | $12.15 | $12.04 | $12.07 | $10.57 | 145,640 |
| 2020-12-18 | $12.26 | $12.32 | $12.14 | $12.20 | $10.68 | 84,452 |
| 2020-12-17 | $12.22 | $12.31 | $12.22 | $12.28 | $10.75 | 49,225 |
| 2020-12-16 | $12.12 | $12.23 | $12.07 | $12.21 | $10.69 | 149,733 |
| 2020-12-15 | $12.11 | $12.17 | $12.07 | $12.08 | $10.58 | 93,815 |
| 2020-12-14 | $12.24 | $12.32 | $12.15 | $12.18 | $10.59 | 226,636 |
| 2020-12-11 | $12.04 | $12.20 | $12.04 | $12.14 | $10.55 | 112,178 |
| 2020-12-10 | $12.13 | $12.19 | $12.05 | $12.13 | $10.54 | 91,530 |
| 2020-12-09 | $12.21 | $12.22 | $12.09 | $12.15 | $10.56 | 94,255 |
| 2020-12-08 | $12.04 | $12.17 | $12.03 | $12.17 | $10.58 | 127,874 |
| 2020-12-07 | $12.00 | $12.10 | $11.90 | $12.04 | $10.47 | 108,585 |
| 2020-12-04 | $11.90 | $11.99 | $11.84 | $11.98 | $10.41 | 99,985 |
| 2020-12-03 | $11.85 | $11.88 | $11.72 | $11.85 | $10.30 | 129,374 |
| 2020-12-02 | $11.76 | $11.83 | $11.70 | $11.77 | $10.23 | 96,277 |
| 2020-12-01 | $11.62 | $11.84 | $11.59 | $11.76 | $10.22 | 156,095 |
| 2020-11-30 | $11.60 | $11.63 | $11.45 | $11.49 | $9.99 | 215,349 |
| 2020-11-27 | $11.59 | $11.59 | $11.55 | $11.59 | $10.08 | 52,236 |
| 2020-11-25 | $11.53 | $11.58 | $11.49 | $11.52 | $10.01 | 81,514 |
| 2020-11-24 | $11.48 | $11.54 | $11.42 | $11.50 | $10.00 | 199,809 |
| 2020-11-23 | $11.34 | $11.51 | $11.32 | $11.49 | $9.99 | 195,798 |
| 2020-11-20 | $11.36 | $11.40 | $11.28 | $11.32 | $9.84 | 89,088 |
| 2020-11-19 | $11.37 | $11.40 | $11.27 | $11.35 | $9.87 | 178,893 |
| 2020-11-18 | $11.46 | $11.55 | $11.34 | $11.38 | $9.89 | 258,779 |
| 2020-11-17 | $11.39 | $11.46 | $11.32 | $11.46 | $9.96 | 128,565 |
| 2020-11-16 | $11.43 | $11.51 | $11.40 | $11.51 | $9.93 | 141,992 |
| 2020-11-13 | $11.20 | $11.34 | $11.18 | $11.32 | $9.77 | 103,124 |
| 2020-11-12 | $11.20 | $11.23 | $11.04 | $11.14 | $9.61 | 91,929 |
| 2020-11-11 | $11.21 | $11.29 | $11.14 | $11.23 | $9.69 | 86,654 |
| 2020-11-10 | $11.22 | $11.22 | $10.99 | $11.16 | $9.63 | 155,746 |
| 2020-11-09 | $11.20 | $11.38 | $11.06 | $11.16 | $9.63 | 171,415 |
| 2020-11-06 | $10.93 | $10.99 | $10.88 | $10.94 | $9.44 | 67,041 |
| 2020-11-05 | $10.74 | $10.93 | $10.71 | $10.93 | $9.43 | 67,503 |
| 2020-11-04 | $10.50 | $10.70 | $10.47 | $10.60 | $9.15 | 153,372 |
| 2020-11-03 | $10.34 | $10.45 | $10.34 | $10.43 | $9.00 | 137,222 |
| 2020-11-02 | $10.26 | $10.36 | $10.24 | $10.28 | $8.87 | 133,452 |
| 2020-10-30 | $10.43 | $10.47 | $10.06 | $10.21 | $8.81 | 168,745 |
| 2020-10-29 | $10.32 | $10.46 | $10.30 | $10.39 | $8.96 | 96,884 |
| 2020-10-28 | $10.58 | $10.59 | $10.31 | $10.36 | $8.94 | 133,363 |
| 2020-10-27 | $10.67 | $10.70 | $10.62 | $10.63 | $9.17 | 73,430 |
| 2020-10-26 | $10.79 | $10.82 | $10.65 | $10.66 | $9.20 | 50,211 |
| 2020-10-23 | $10.87 | $10.95 | $10.79 | $10.82 | $9.34 | 59,671 |
| 2020-10-22 | $10.96 | $10.99 | $10.85 | $10.86 | $9.37 | 67,122 |
| 2020-10-21 | $10.88 | $11.04 | $10.88 | $10.93 | $9.43 | 88,009 |
| 2020-10-20 | $10.79 | $10.95 | $10.79 | $10.87 | $9.38 | 108,321 |
| 2020-10-19 | $10.97 | $11.04 | $10.80 | $10.81 | $9.33 | 97,310 |
| 2020-10-16 | $10.97 | $11.06 | $10.97 | $10.98 | $9.47 | 49,531 |
| 2020-10-15 | $11.00 | $11.11 | $10.99 | $10.99 | $9.48 | 41,786 |
| 2020-10-14 | $11.12 | $11.19 | $11.08 | $11.10 | $9.57 | 49,837 |
| 2020-10-13 | $11.21 | $11.28 | $11.10 | $11.12 | $9.59 | 81,932 |
| 2020-10-12 | $11.34 | $11.35 | $11.24 | $11.34 | $9.71 | 68,398 |
| 2020-10-09 | $11.25 | $11.33 | $11.24 | $11.28 | $9.66 | 102,745 |
| 2020-10-08 | $11.20 | $11.27 | $11.16 | $11.25 | $9.63 | 55,447 |
| 2020-10-07 | $11.35 | $11.45 | $11.10 | $11.16 | $9.55 | 233,543 |
| 2020-10-06 | $11.34 | $11.42 | $11.28 | $11.28 | $9.66 | 56,891 |
| 2020-10-05 | $11.31 | $11.46 | $11.31 | $11.37 | $9.73 | 56,078 |
| 2020-10-02 | $11.09 | $11.27 | $11.06 | $11.25 | $9.63 | 34,939 |
| 2020-10-01 | $11.16 | $11.25 | $11.07 | $11.15 | $9.55 | 69,301 |
| 2020-09-30 | $11.10 | $11.20 | $11.07 | $11.11 | $9.51 | 77,943 |
| 2020-09-29 | $11.00 | $11.05 | $10.92 | $11.01 | $9.43 | 88,358 |
| 2020-09-28 | $10.96 | $11.07 | $10.90 | $11.03 | $9.44 | 127,328 |
| 2020-09-25 | $10.83 | $10.92 | $10.80 | $10.90 | $9.33 | 93,907 |
| 2020-09-24 | $11.00 | $11.02 | $10.82 | $10.89 | $9.32 | 124,461 |
| 2020-09-23 | $11.23 | $11.46 | $11.00 | $11.03 | $9.44 | 62,672 |
| 2020-09-22 | $11.26 | $11.36 | $11.22 | $11.22 | $9.61 | 67,138 |
| 2020-09-21 | $11.44 | $11.48 | $11.12 | $11.28 | $9.66 | 159,837 |
| 2020-09-18 | $11.75 | $12.00 | $11.55 | $11.60 | $9.93 | 50,184 |
| 2020-09-17 | $11.76 | $11.80 | $11.66 | $11.74 | $10.05 | 103,950 |
| 2020-09-16 | $11.74 | $11.81 | $11.67 | $11.79 | $10.09 | 59,510 |
| 2020-09-15 | $11.81 | $11.86 | $11.66 | $11.75 | $10.06 | 73,555 |
| 2020-09-14 | $11.78 | $11.99 | $11.70 | $11.79 | $10.02 | 122,697 |
| 2020-09-11 | $11.63 | $11.70 | $11.51 | $11.64 | $9.89 | 98,596 |
| 2020-09-10 | $11.63 | $11.87 | $11.60 | $11.60 | $9.86 | 60,083 |
| 2020-09-09 | $11.42 | $11.68 | $11.23 | $11.65 | $9.90 | 92,066 |
| 2020-09-08 | $11.55 | $11.55 | $11.25 | $11.38 | $9.67 | 79,596 |
| 2020-09-04 | $11.81 | $11.89 | $11.25 | $11.60 | $9.86 | 132,216 |
| 2020-09-03 | $11.97 | $12.03 | $11.70 | $11.78 | $10.01 | 100,132 |
| 2020-09-02 | $11.99 | $12.10 | $11.90 | $11.95 | $10.15 | 84,991 |
| 2020-09-01 | $11.90 | $12.14 | $11.90 | $11.97 | $10.17 | 108,499 |
| 2020-08-31 | $11.88 | $11.94 | $11.83 | $11.86 | $10.08 | 64,311 |
| 2020-08-28 | $11.70 | $11.79 | $11.69 | $11.79 | $10.02 | 54,372 |
| 2020-08-27 | $11.68 | $11.79 | $11.63 | $11.75 | $9.99 | 38,913 |
| 2020-08-26 | $11.78 | $11.82 | $11.56 | $11.65 | $9.90 | 73,754 |
| 2020-08-25 | $11.66 | $11.81 | $11.63 | $11.75 | $9.99 | 152,754 |
| 2020-08-24 | $11.69 | $11.73 | $11.62 | $11.65 | $9.90 | 69,844 |
| 2020-08-21 | $11.75 | $11.79 | $11.66 | $11.69 | $9.93 | 52,270 |
| 2020-08-20 | $11.67 | $11.77 | $11.63 | $11.73 | $9.97 | 45,099 |
| 2020-08-19 | $11.81 | $11.88 | $11.71 | $11.74 | $9.98 | 64,598 |
| 2020-08-18 | $11.95 | $11.96 | $11.76 | $11.79 | $10.02 | 100,645 |
| 2020-08-17 | $11.96 | $12.01 | $11.89 | $11.96 | $10.09 | 107,832 |
| 2020-08-14 | $11.91 | $11.95 | $11.80 | $11.89 | $10.03 | 93,187 |
| 2020-08-13 | $11.80 | $12.00 | $11.80 | $11.97 | $10.10 | 88,647 |
| 2020-08-12 | $11.71 | $11.80 | $11.68 | $11.79 | $9.95 | 65,076 |
| 2020-08-11 | $11.68 | $11.81 | $11.62 | $11.70 | $9.87 | 123,190 |
| 2020-08-10 | $11.49 | $11.68 | $11.48 | $11.68 | $9.85 | 98,958 |
| 2020-08-07 | $11.39 | $11.49 | $11.34 | $11.46 | $9.67 | 138,168 |
| 2020-08-06 | $11.29 | $11.39 | $11.26 | $11.39 | $9.61 | 196,961 |
| 2020-08-05 | $11.14 | $11.29 | $11.10 | $11.29 | $9.52 | 118,944 |
| 2020-08-04 | $11.05 | $11.16 | $11.05 | $11.14 | $9.40 | 66,707 |
| 2020-08-03 | $11.04 | $11.14 | $10.95 | $11.00 | $9.28 | 90,300 |
| 2020-07-31 | $10.86 | $11.12 | $10.63 | $11.07 | $9.34 | 290,296 |
| 2020-07-30 | $10.76 | $10.84 | $10.73 | $10.79 | $9.10 | 79,997 |
| 2020-07-29 | $10.77 | $10.86 | $10.72 | $10.84 | $9.14 | 89,484 |
| 2020-07-28 | $10.69 | $10.80 | $10.69 | $10.73 | $9.05 | 44,773 |
| 2020-07-27 | $10.70 | $10.80 | $10.70 | $10.72 | $9.04 | 56,686 |
| 2020-07-24 | $10.68 | $10.77 | $10.66 | $10.72 | $9.04 | 73,271 |
| 2020-07-23 | $10.76 | $10.80 | $10.68 | $10.71 | $9.03 | 64,415 |
| 2020-07-22 | $10.70 | $10.79 | $10.69 | $10.76 | $9.08 | 73,157 |
| 2020-07-21 | $10.82 | $10.84 | $10.67 | $10.73 | $9.05 | 112,600 |
| 2020-07-20 | $10.71 | $10.82 | $10.65 | $10.81 | $9.12 | 81,754 |
| 2020-07-17 | $10.65 | $10.74 | $10.64 | $10.70 | $9.03 | 53,116 |
| 2020-07-16 | $10.60 | $10.69 | $10.59 | $10.68 | $9.01 | 48,333 |
| 2020-07-15 | $10.72 | $10.74 | $10.64 | $10.68 | $9.01 | 66,232 |
| 2020-07-14 | $10.61 | $10.70 | $10.54 | $10.58 | $8.92 | 213,905 |
| 2020-07-13 | $10.84 | $10.95 | $10.70 | $10.73 | $8.98 | 119,771 |
| 2020-07-10 | $10.67 | $10.84 | $10.67 | $10.82 | $9.05 | 66,991 |
| 2020-07-09 | $10.77 | $10.84 | $10.68 | $10.71 | $8.96 | 80,873 |
| 2020-07-08 | $10.73 | $10.81 | $10.73 | $10.81 | $9.04 | 107,433 |
| 2020-07-07 | $10.73 | $10.85 | $10.70 | $10.70 | $8.95 | 93,979 |
| 2020-07-06 | $10.90 | $10.90 | $10.72 | $10.75 | $8.99 | 115,119 |
| 2020-07-02 | $10.90 | $10.93 | $10.74 | $10.74 | $8.99 | 113,533 |
| 2020-07-01 | $10.67 | $10.87 | $10.67 | $10.73 | $8.98 | 106,060 |
| 2020-06-30 | $10.54 | $10.68 | $10.51 | $10.65 | $8.91 | 68,151 |
| 2020-06-29 | $10.56 | $10.57 | $10.40 | $10.50 | $8.78 | 208,206 |
| 2020-06-26 | $10.70 | $10.79 | $10.52 | $10.52 | $8.80 | 66,736 |
| 2020-06-25 | $10.74 | $10.81 | $10.64 | $10.78 | $9.02 | 43,967 |
| 2020-06-24 | $10.91 | $10.91 | $10.55 | $10.73 | $8.98 | 106,746 |
| 2020-06-23 | $10.93 | $10.99 | $10.84 | $10.96 | $9.17 | 98,629 |
| 2020-06-22 | $10.79 | $10.85 | $10.73 | $10.84 | $9.07 | 50,309 |
| 2020-06-19 | $11.01 | $11.03 | $10.65 | $10.79 | $9.03 | 119,370 |
| 2020-06-18 | $10.87 | $11.03 | $10.81 | $10.95 | $9.16 | 51,665 |
| 2020-06-17 | $11.11 | $11.11 | $10.90 | $10.90 | $9.12 | 65,059 |
| 2020-06-16 | $11.30 | $11.35 | $11.00 | $11.00 | $9.20 | 74,563 |
| 2020-06-15 | $10.77 | $11.13 | $10.68 | $11.09 | $9.21 | 91,785 |
| 2020-06-12 | $10.83 | $11.24 | $10.79 | $10.97 | $9.11 | 57,960 |
| 2020-06-11 | $10.95 | $11.05 | $10.63 | $10.71 | $8.89 | 136,571 |
| 2020-06-10 | $11.48 | $11.50 | $11.30 | $11.33 | $9.41 | 90,743 |
| 2020-06-09 | $11.34 | $11.50 | $11.34 | $11.45 | $9.50 | 60,098 |
| 2020-06-08 | $11.32 | $11.50 | $11.28 | $11.43 | $9.49 | 81,949 |
| 2020-06-05 | $11.18 | $11.45 | $11.18 | $11.22 | $9.31 | 83,653 |
| 2020-06-04 | $11.16 | $11.18 | $11.02 | $11.05 | $9.17 | 85,623 |
| 2020-06-03 | $11.04 | $11.20 | $10.98 | $11.18 | $9.28 | 125,735 |
| 2020-06-02 | $10.87 | $10.99 | $10.77 | $10.96 | $9.10 | 83,772 |
| 2020-06-01 | $10.49 | $10.80 | $10.49 | $10.77 | $8.94 | 143,097 |
| 2020-05-29 | $10.54 | $10.58 | $10.37 | $10.56 | $8.77 | 125,329 |
| 2020-05-28 | $10.55 | $10.57 | $10.40 | $10.51 | $8.72 | 76,176 |
| 2020-05-27 | $10.53 | $10.53 | $10.31 | $10.44 | $8.67 | 110,025 |
| 2020-05-26 | $10.23 | $10.49 | $10.10 | $10.40 | $8.63 | 138,377 |
| 2020-05-22 | $10.03 | $10.06 | $9.98 | $10.03 | $8.33 | 58,280 |
| 2020-05-21 | $10.08 | $10.16 | $10.00 | $10.03 | $8.33 | 95,091 |
| 2020-05-20 | $9.97 | $10.08 | $9.94 | $10.08 | $8.37 | 55,274 |
| 2020-05-19 | $10.04 | $10.07 | $9.79 | $9.89 | $8.21 | 134,365 |
| 2020-05-18 | $9.80 | $10.13 | $9.80 | $10.00 | $8.30 | 102,020 |
| 2020-05-15 | $9.54 | $9.74 | $9.51 | $9.66 | $8.02 | 64,313 |
| 2020-05-14 | $9.49 | $9.64 | $9.37 | $9.61 | $7.98 | 110,444 |
| 2020-05-13 | $9.95 | $9.95 | $9.57 | $9.67 | $8.03 | 148,811 |
| 2020-05-12 | $10.03 | $10.07 | $9.95 | $9.96 | $8.27 | 116,542 |
| 2020-05-11 | $10.20 | $10.24 | $10.09 | $10.09 | $8.30 | 411,609 |
| 2020-05-08 | $10.18 | $10.32 | $10.18 | $10.25 | $8.44 | 96,141 |
| 2020-05-07 | $10.10 | $10.25 | $10.06 | $10.13 | $8.34 | 94,971 |
| 2020-05-06 | $10.05 | $10.14 | $9.98 | $10.01 | $8.24 | 132,155 |
| 2020-05-05 | $10.03 | $10.23 | $10.03 | $10.08 | $8.30 | 89,417 |
| 2020-05-04 | $9.87 | $10.00 | $9.80 | $9.99 | $8.22 | 112,712 |
| 2020-05-01 | $10.06 | $10.20 | $10.00 | $10.03 | $8.25 | 113,846 |
| 2020-04-30 | $10.39 | $10.39 | $10.20 | $10.25 | $8.44 | 76,973 |
| 2020-04-29 | $10.17 | $10.45 | $10.17 | $10.30 | $8.48 | 191,999 |
| 2020-04-28 | $10.23 | $10.24 | $10.08 | $10.11 | $8.32 | 101,670 |
| 2020-04-27 | $10.12 | $10.12 | $9.99 | $10.09 | $8.30 | 128,103 |
| 2020-04-24 | $10.07 | $10.07 | $9.88 | $9.99 | $8.22 | 56,679 |
| 2020-04-23 | $10.11 | $10.15 | $9.94 | $9.96 | $8.20 | 103,016 |
| 2020-04-22 | $10.20 | $10.20 | $9.97 | $10.09 | $8.30 | 67,000 |
| 2020-04-21 | $9.96 | $9.96 | $9.74 | $9.96 | $8.20 | 69,207 |
| 2020-04-20 | $10.22 | $10.32 | $10.06 | $10.06 | $8.28 | 57,836 |
| 2020-04-17 | $10.38 | $10.65 | $10.25 | $10.30 | $8.48 | 109,468 |
| 2020-04-16 | $10.32 | $10.46 | $10.20 | $10.24 | $8.43 | 77,701 |
| 2020-04-15 | $10.36 | $10.40 | $10.13 | $10.33 | $8.50 | 75,863 |
| 2020-04-14 | $10.30 | $10.54 | $10.30 | $10.47 | $8.62 | 102,136 |
| 2020-04-13 | $10.67 | $10.67 | $10.01 | $10.27 | $8.38 | 138,119 |
| 2020-04-09 | $10.51 | $10.98 | $10.40 | $10.49 | $8.56 | 192,993 |
| 2020-04-08 | $9.87 | $10.48 | $9.75 | $10.38 | $8.47 | 202,102 |
| 2020-04-07 | $9.57 | $9.91 | $9.57 | $9.69 | $7.91 | 125,143 |
| 2020-04-06 | $8.99 | $9.43 | $8.86 | $9.43 | $7.70 | 134,935 |
| 2020-04-03 | $9.14 | $9.29 | $8.70 | $8.80 | $7.18 | 102,296 |
| 2020-04-02 | $9.12 | $9.23 | $8.90 | $9.05 | $7.39 | 147,076 |
| 2020-04-01 | $9.43 | $9.43 | $8.97 | $9.01 | $7.35 | 149,927 |
| 2020-03-31 | $9.60 | $9.86 | $9.52 | $9.60 | $7.84 | 263,509 |
| 2020-03-30 | $9.12 | $9.78 | $9.01 | $9.63 | $7.86 | 254,211 |
| 2020-03-27 | $9.37 | $9.38 | $9.12 | $9.24 | $7.54 | 148,588 |
| 2020-03-26 | $8.97 | $9.90 | $8.93 | $9.72 | $7.93 | 300,610 |
| 2020-03-25 | $7.76 | $8.96 | $7.76 | $8.81 | $7.19 | 397,665 |
| 2020-03-24 | $7.35 | $7.88 | $7.31 | $7.72 | $6.30 | 185,339 |
| 2020-03-23 | $7.35 | $7.47 | $6.67 | $7.06 | $5.76 | 353,703 |
| 2020-03-20 | $7.30 | $8.02 | $7.30 | $7.34 | $5.99 | 259,004 |
| 2020-03-19 | $6.50 | $7.39 | $6.27 | $7.28 | $5.94 | 329,630 |
| 2020-03-18 | $7.91 | $8.06 | $6.50 | $6.93 | $5.66 | 743,336 |
| 2020-03-17 | $8.95 | $9.12 | $8.26 | $8.38 | $6.84 | 528,367 |
| 2020-03-16 | $9.01 | $9.59 | $8.80 | $9.14 | $7.38 | 212,489 |
| 2020-03-13 | $9.78 | $9.95 | $9.57 | $9.86 | $7.96 | 207,932 |
| 2020-03-12 | $10.40 | $10.55 | $9.25 | $9.35 | $7.55 | 344,992 |
| 2020-03-11 | $11.60 | $11.69 | $11.00 | $11.02 | $8.90 | 144,954 |
| 2020-03-10 | $11.93 | $12.08 | $11.55 | $11.83 | $9.56 | 144,560 |
| 2020-03-09 | $11.65 | $11.97 | $11.61 | $11.67 | $9.43 | 203,788 |
| 2020-03-06 | $12.27 | $12.42 | $12.12 | $12.42 | $10.03 | 92,314 |
| 2020-03-05 | $12.91 | $12.91 | $12.45 | $12.52 | $10.11 | 123,008 |
| 2020-03-04 | $12.83 | $13.11 | $12.77 | $13.05 | $10.54 | 54,369 |
| 2020-03-03 | $12.82 | $12.97 | $12.55 | $12.64 | $10.21 | 109,012 |
| 2020-03-02 | $12.15 | $12.76 | $12.11 | $12.72 | $10.27 | 153,416 |
| 2020-02-28 | $12.30 | $12.38 | $11.57 | $12.18 | $9.84 | 277,600 |
| 2020-02-27 | $12.79 | $12.83 | $12.31 | $12.54 | $10.13 | 187,528 |
| 2020-02-26 | $12.75 | $13.11 | $12.73 | $12.89 | $10.41 | 149,963 |
| 2020-02-25 | $13.23 | $13.40 | $12.78 | $12.78 | $10.32 | 120,240 |
| 2020-02-24 | $13.56 | $13.65 | $13.23 | $13.27 | $10.72 | 146,509 |
| 2020-02-21 | $13.91 | $13.91 | $13.81 | $13.82 | $11.16 | 50,806 |
| 2020-02-20 | $13.87 | $13.92 | $13.85 | $13.92 | $11.24 | 35,112 |
| 2020-02-19 | $13.85 | $13.91 | $13.79 | $13.87 | $11.20 | 49,531 |
| 2020-02-18 | $13.71 | $13.85 | $13.70 | $13.80 | $11.15 | 64,442 |
| 2020-02-14 | $13.79 | $13.83 | $13.71 | $13.71 | $11.07 | 70,578 |
| 2020-02-13 | $13.85 | $13.89 | $13.79 | $13.80 | $11.15 | 40,316 |
| 2020-02-12 | $13.91 | $13.97 | $13.84 | $13.84 | $11.18 | 51,524 |
| 2020-02-11 | $13.88 | $13.93 | $13.82 | $13.84 | $11.18 | 55,054 |
| 2020-02-10 | $13.84 | $13.98 | $13.84 | $13.95 | $11.20 | 57,312 |
| 2020-02-07 | $13.90 | $13.93 | $13.83 | $13.90 | $11.16 | 35,393 |
| 2020-02-06 | $13.87 | $13.98 | $13.86 | $13.90 | $11.16 | 46,528 |
| 2020-02-05 | $13.81 | $13.93 | $13.81 | $13.87 | $11.13 | 63,844 |
| 2020-02-04 | $13.78 | $13.85 | $13.77 | $13.80 | $11.08 | 57,614 |
| 2020-02-03 | $13.67 | $13.80 | $13.64 | $13.78 | $11.06 | 55,108 |
| 2020-01-31 | $13.69 | $13.73 | $13.60 | $13.66 | $10.97 | 55,578 |
| 2020-01-30 | $13.64 | $13.69 | $13.61 | $13.69 | $10.99 | 44,713 |
| 2020-01-29 | $13.69 | $13.75 | $13.63 | $13.69 | $10.99 | 22,513 |
| 2020-01-28 | $13.67 | $13.72 | $13.57 | $13.62 | $10.93 | 50,669 |
| 2020-01-27 | $13.65 | $13.70 | $13.55 | $13.66 | $10.97 | 55,009 |
| 2020-01-24 | $13.72 | $13.79 | $13.71 | $13.72 | $11.01 | 45,697 |
| 2020-01-23 | $13.66 | $13.78 | $13.66 | $13.73 | $11.02 | 43,734 |
| 2020-01-22 | $13.74 | $13.88 | $13.69 | $13.71 | $11.01 | 90,725 |
| 2020-01-21 | $13.78 | $13.84 | $13.72 | $13.73 | $11.02 | 64,704 |
| 2020-01-17 | $13.90 | $13.90 | $13.78 | $13.81 | $11.09 | 67,448 |
| 2020-01-16 | $13.87 | $13.94 | $13.77 | $13.90 | $11.16 | 80,608 |
| 2020-01-15 | $13.63 | $13.87 | $13.63 | $13.87 | $11.13 | 69,404 |
| 2020-01-14 | $13.74 | $13.77 | $13.63 | $13.65 | $10.96 | 38,586 |
| 2020-01-13 | $13.87 | $13.91 | $13.81 | $13.82 | $11.02 | 72,830 |
| 2020-01-10 | $13.79 | $13.89 | $13.78 | $13.87 | $11.06 | 50,505 |
| 2020-01-09 | $13.81 | $13.91 | $13.77 | $13.80 | $11.01 | 72,697 |
| 2020-01-08 | $13.76 | $13.92 | $13.59 | $13.82 | $11.02 | 109,747 |
| 2020-01-07 | $13.55 | $13.85 | $13.52 | $13.77 | $10.98 | 79,819 |
| 2020-01-06 | $13.60 | $13.73 | $13.55 | $13.58 | $10.83 | 89,201 |
| 2020-01-03 | $13.52 | $13.70 | $13.52 | $13.64 | $10.88 | 70,948 |
| 2020-01-02 | $13.46 | $13.65 | $13.40 | $13.55 | $10.81 | 70,110 |
| 2019-12-31 | $13.38 | $13.46 | $13.35 | $13.42 | $10.70 | 79,173 |
| 2019-12-30 | $13.43 | $13.44 | $13.37 | $13.37 | $10.66 | 46,301 |
| 2019-12-27 | $13.42 | $13.46 | $13.37 | $13.42 | $10.70 | 67,066 |
| 2019-12-26 | $13.33 | $13.38 | $13.32 | $13.37 | $10.66 | 60,545 |
| 2019-12-24 | $13.39 | $13.42 | $13.30 | $13.32 | $10.62 | 25,075 |
| 2019-12-23 | $13.50 | $13.50 | $13.27 | $13.36 | $10.66 | 48,601 |
| 2019-12-20 | $13.32 | $13.55 | $13.27 | $13.45 | $10.73 | 53,166 |
| 2019-12-19 | $13.26 | $13.41 | $13.18 | $13.26 | $10.58 | 71,242 |
| 2019-12-18 | $13.40 | $13.53 | $13.20 | $13.20 | $10.53 | 89,657 |
| 2019-12-17 | $13.50 | $13.53 | $13.40 | $13.40 | $10.69 | 81,289 |
| 2019-12-16 | $13.35 | $13.64 | $13.32 | $13.57 | $10.75 | 88,454 |
| 2019-12-13 | $13.20 | $13.35 | $13.13 | $13.32 | $10.56 | 51,311 |
| 2019-12-12 | $13.25 | $13.28 | $13.10 | $13.25 | $10.50 | 72,025 |
| 2019-12-11 | $13.32 | $13.41 | $13.27 | $13.28 | $10.52 | 55,960 |
| 2019-12-10 | $13.24 | $13.40 | $13.21 | $13.31 | $10.55 | 54,023 |
| 2019-12-09 | $13.09 | $13.29 | $13.09 | $13.24 | $10.49 | 73,814 |
| 2019-12-06 | $13.12 | $13.23 | $13.05 | $13.09 | $10.37 | 71,347 |
| 2019-12-05 | $13.11 | $13.12 | $13.01 | $13.12 | $10.40 | 42,331 |
| 2019-12-04 | $13.00 | $13.17 | $12.99 | $13.05 | $10.34 | 45,116 |
| 2019-12-03 | $13.00 | $13.06 | $12.95 | $12.98 | $10.29 | 48,570 |
| 2019-12-02 | $13.11 | $13.21 | $13.01 | $13.02 | $10.32 | 55,914 |
| 2019-11-29 | $13.04 | $13.15 | $13.01 | $13.13 | $10.41 | 28,387 |
| 2019-11-27 | $13.02 | $13.04 | $12.96 | $13.03 | $10.33 | 41,700 |
| 2019-11-26 | $12.98 | $13.10 | $12.98 | $12.99 | $10.29 | 68,185 |
| 2019-11-25 | $13.12 | $13.14 | $12.92 | $12.97 | $10.28 | 76,650 |
| 2019-11-22 | $13.00 | $13.14 | $12.98 | $13.10 | $10.38 | 46,543 |
| 2019-11-21 | $13.01 | $13.06 | $12.92 | $13.06 | $10.35 | 41,723 |
| 2019-11-20 | $13.02 | $13.07 | $12.93 | $12.95 | $10.26 | 29,166 |
| 2019-11-19 | $13.07 | $13.11 | $12.94 | $13.00 | $10.30 | 66,961 |
| 2019-11-18 | $13.02 | $13.11 | $12.96 | $13.06 | $10.35 | 52,089 |
| 2019-11-15 | $13.06 | $13.09 | $12.85 | $13.06 | $10.35 | 68,849 |
| 2019-11-14 | $13.10 | $13.16 | $12.98 | $12.99 | $10.29 | 63,922 |
| 2019-11-13 | $13.12 | $13.17 | $13.05 | $13.12 | $10.40 | 57,136 |
| 2019-11-12 | $13.11 | $13.23 | $13.10 | $13.16 | $10.43 | 55,838 |
| 2019-11-11 | $13.19 | $13.31 | $13.18 | $13.20 | $10.39 | 39,012 |
| 2019-11-08 | $13.25 | $13.33 | $13.18 | $13.25 | $10.43 | 90,961 |
| 2019-11-07 | $13.34 | $13.34 | $13.16 | $13.28 | $10.46 | 65,222 |
| 2019-11-06 | $13.24 | $13.35 | $13.20 | $13.34 | $10.50 | 53,816 |
| 2019-11-05 | $13.24 | $13.30 | $13.16 | $13.23 | $10.42 | 62,307 |
| 2019-11-04 | $13.18 | $13.26 | $13.16 | $13.18 | $10.38 | 104,810 |
| 2019-11-01 | $13.23 | $13.26 | $13.06 | $13.20 | $10.39 | 62,743 |
| 2019-10-31 | $13.17 | $13.22 | $13.11 | $13.20 | $10.39 | 73,594 |
| 2019-10-30 | $13.08 | $13.15 | $13.05 | $13.13 | $10.34 | 26,253 |
| 2019-10-29 | $13.10 | $13.12 | $13.04 | $13.07 | $10.29 | 48,599 |
| 2019-10-28 | $13.14 | $13.19 | $13.06 | $13.10 | $10.31 | 40,616 |
| 2019-10-25 | $13.04 | $13.18 | $12.99 | $13.18 | $10.38 | 104,721 |
| 2019-10-24 | $13.08 | $13.09 | $12.99 | $13.02 | $10.25 | 53,073 |
| 2019-10-23 | $13.08 | $13.08 | $12.99 | $13.02 | $10.25 | 61,526 |
| 2019-10-22 | $13.02 | $13.02 | $12.90 | $13.00 | $10.23 | 40,062 |
| 2019-10-21 | $12.95 | $13.00 | $12.90 | $13.00 | $10.23 | 56,991 |
| 2019-10-18 | $12.94 | $12.98 | $12.85 | $12.94 | $10.19 | 62,518 |
| 2019-10-17 | $12.91 | $13.00 | $12.85 | $12.91 | $10.16 | 99,195 |
| 2019-10-16 | $12.90 | $12.98 | $12.84 | $12.89 | $10.15 | 58,753 |
| 2019-10-15 | $13.02 | $13.06 | $12.81 | $12.92 | $10.17 | 105,428 |
| 2019-10-14 | $13.01 | $13.16 | $13.01 | $13.13 | $10.27 | 53,462 |
| 2019-10-11 | $13.00 | $13.09 | $12.97 | $13.09 | $10.24 | 79,517 |
| 2019-10-10 | $12.92 | $13.08 | $12.83 | $12.91 | $10.10 | 65,915 |
| 2019-10-09 | $12.85 | $12.93 | $12.85 | $12.92 | $10.10 | 36,953 |
| 2019-10-08 | $12.77 | $12.92 | $12.76 | $12.83 | $10.03 | 57,008 |
| 2019-10-07 | $12.95 | $12.97 | $12.79 | $12.81 | $10.02 | 61,927 |
| 2019-10-04 | $12.91 | $13.00 | $12.87 | $12.93 | $10.11 | 63,855 |
| 2019-10-03 | $12.90 | $12.95 | $12.79 | $12.94 | $10.12 | 52,355 |
| 2019-10-02 | $12.95 | $13.02 | $12.80 | $12.83 | $10.03 | 70,416 |
| 2019-10-01 | $13.10 | $13.18 | $12.95 | $13.01 | $10.17 | 61,935 |
| 2019-09-30 | $12.92 | $13.16 | $12.91 | $13.10 | $10.24 | 91,150 |
| 2019-09-27 | $12.93 | $12.99 | $12.81 | $12.87 | $10.06 | 45,187 |
| 2019-09-26 | $12.83 | $12.89 | $12.78 | $12.87 | $10.06 | 76,870 |
| 2019-09-25 | $12.96 | $13.01 | $12.87 | $12.89 | $10.08 | 55,284 |
| 2019-09-24 | $13.03 | $13.07 | $12.93 | $12.93 | $10.11 | 80,936 |
| 2019-09-23 | $12.90 | $13.10 | $12.89 | $13.07 | $10.22 | 51,067 |
| 2019-09-20 | $12.99 | $13.04 | $12.89 | $12.91 | $10.10 | 44,575 |
| 2019-09-19 | $13.03 | $13.09 | $12.96 | $12.96 | $10.13 | 19,667 |
| 2019-09-18 | $12.95 | $13.07 | $12.95 | $13.04 | $10.20 | 57,545 |
| 2019-09-17 | $12.94 | $13.05 | $12.90 | $12.95 | $10.13 | 46,052 |
| 2019-09-16 | $13.03 | $13.16 | $13.00 | $13.06 | $10.14 | 55,793 |
| 2019-09-13 | $13.15 | $13.15 | $13.01 | $13.09 | $10.17 | 57,960 |
| 2019-09-12 | $12.84 | $13.14 | $12.82 | $13.11 | $10.18 | 52,287 |
| 2019-09-11 | $12.89 | $12.94 | $12.77 | $12.88 | $10.01 | 86,930 |
| 2019-09-10 | $12.85 | $12.94 | $12.82 | $12.85 | $9.98 | 22,440 |
| 2019-09-09 | $12.92 | $13.04 | $12.86 | $12.86 | $9.99 | 82,043 |
| 2019-09-06 | $12.85 | $13.00 | $12.85 | $12.94 | $10.05 | 59,168 |
| 2019-09-05 | $12.79 | $12.93 | $12.74 | $12.91 | $10.03 | 74,644 |
| 2019-09-04 | $12.71 | $12.85 | $12.66 | $12.70 | $9.87 | 68,498 |
| 2019-09-03 | $12.57 | $12.75 | $12.54 | $12.75 | $9.90 | 78,461 |
| 2019-08-30 | $12.71 | $12.75 | $12.53 | $12.57 | $9.76 | 63,474 |
| 2019-08-29 | $12.58 | $12.74 | $12.45 | $12.63 | $9.81 | 115,362 |
| 2019-08-28 | $12.57 | $12.66 | $12.44 | $12.46 | $9.68 | 93,324 |
| 2019-08-27 | $12.67 | $12.70 | $12.40 | $12.59 | $9.78 | 119,267 |
| 2019-08-26 | $12.63 | $12.76 | $12.58 | $12.75 | $9.90 | 55,166 |
| 2019-08-23 | $12.55 | $12.64 | $12.50 | $12.52 | $9.73 | 52,623 |
| 2019-08-22 | $12.76 | $12.83 | $12.56 | $12.60 | $9.79 | 71,556 |
| 2019-08-21 | $12.66 | $12.84 | $12.66 | $12.77 | $9.92 | 44,197 |
| 2019-08-20 | $12.62 | $12.75 | $12.54 | $12.63 | $9.81 | 46,534 |
| 2019-08-19 | $12.65 | $12.90 | $12.29 | $12.70 | $9.80 | 67,421 |
| 2019-08-16 | $12.40 | $12.59 | $12.38 | $12.56 | $9.69 | 80,949 |
| 2019-08-15 | $12.54 | $12.54 | $12.29 | $12.37 | $9.54 | 96,513 |
| 2019-08-14 | $12.50 | $12.68 | $12.35 | $12.45 | $9.60 | 67,369 |
| 2019-08-13 | $12.54 | $12.74 | $12.54 | $12.63 | $9.74 | 45,341 |
| 2019-08-12 | $12.61 | $12.68 | $12.57 | $12.60 | $9.72 | 53,414 |
| 2019-08-09 | $12.70 | $12.70 | $12.63 | $12.63 | $9.74 | 20,653 |
| 2019-08-08 | $12.51 | $12.75 | $12.51 | $12.73 | $9.82 | 45,112 |
| 2019-08-07 | $12.50 | $12.55 | $12.19 | $12.50 | $9.64 | 85,162 |
| 2019-08-06 | $12.58 | $12.70 | $12.49 | $12.54 | $9.67 | 73,588 |
| 2019-08-05 | $12.76 | $12.80 | $12.28 | $12.59 | $9.71 | 150,486 |
| 2019-08-02 | $12.98 | $13.05 | $12.82 | $12.90 | $9.95 | 70,718 |
| 2019-08-01 | $13.06 | $13.12 | $12.97 | $13.05 | $10.07 | 66,940 |
| 2019-07-31 | $13.07 | $13.10 | $12.93 | $13.02 | $10.04 | 78,117 |
| 2019-07-30 | $13.00 | $13.11 | $12.96 | $13.08 | $10.09 | 89,841 |
| 2019-07-29 | $12.90 | $13.08 | $12.90 | $13.00 | $10.03 | 61,699 |
| 2019-07-26 | $12.90 | $12.98 | $12.90 | $12.90 | $9.95 | 57,539 |
| 2019-07-25 | $12.96 | $13.01 | $12.79 | $12.88 | $9.94 | 59,183 |
| 2019-07-24 | $12.88 | $12.98 | $12.88 | $12.97 | $10.01 | 44,450 |
| 2019-07-23 | $12.87 | $12.94 | $12.86 | $12.91 | $9.96 | 75,615 |
| 2019-07-22 | $12.89 | $12.91 | $12.80 | $12.86 | $9.92 | 52,713 |
| 2019-07-19 | $12.82 | $12.88 | $12.82 | $12.86 | $9.92 | 41,655 |
| 2019-07-18 | $12.83 | $12.87 | $12.77 | $12.83 | $9.90 | 78,785 |
| 2019-07-17 | $12.95 | $12.96 | $12.76 | $12.83 | $9.90 | 220,016 |
| 2019-07-16 | $12.97 | $13.04 | $12.93 | $12.96 | $10.00 | 89,357 |
| 2019-07-15 | $13.09 | $13.10 | $13.01 | $13.05 | $10.00 | 96,468 |
| 2019-07-12 | $13.16 | $13.19 | $13.03 | $13.11 | $10.05 | 52,472 |
| 2019-07-11 | $13.12 | $13.21 | $13.08 | $13.13 | $10.06 | 56,168 |
| 2019-07-10 | $13.05 | $13.12 | $13.03 | $13.08 | $10.02 | 111,644 |
| 2019-07-09 | $13.00 | $13.05 | $12.99 | $13.02 | $9.98 | 33,456 |
| 2019-07-08 | $12.99 | $13.05 | $12.96 | $13.03 | $9.99 | 39,945 |
| 2019-07-05 | $12.92 | $13.00 | $12.92 | $12.98 | $9.95 | 48,704 |
| 2019-07-03 | $12.95 | $12.98 | $12.90 | $12.95 | $9.92 | 56,167 |
| 2019-07-02 | $12.95 | $12.98 | $12.89 | $12.92 | $9.90 | 165,724 |
| 2019-07-01 | $12.90 | $12.96 | $12.89 | $12.95 | $9.92 | 57,774 |
| 2019-06-28 | $12.82 | $12.86 | $12.74 | $12.79 | $9.80 | 49,251 |
| 2019-06-27 | $12.75 | $12.78 | $12.64 | $12.77 | $9.79 | 52,217 |
| 2019-06-26 | $12.82 | $12.88 | $12.72 | $12.77 | $9.79 | 58,815 |
| 2019-06-25 | $12.84 | $12.84 | $12.75 | $12.75 | $9.77 | 34,808 |
| 2019-06-24 | $12.88 | $12.90 | $12.81 | $12.85 | $9.85 | 45,265 |
| 2019-06-21 | $12.89 | $12.90 | $12.79 | $12.88 | $9.87 | 42,537 |
| 2019-06-20 | $12.90 | $12.91 | $12.77 | $12.90 | $9.89 | 81,027 |
| 2019-06-19 | $12.78 | $12.91 | $12.78 | $12.90 | $9.89 | 54,400 |
| 2019-06-18 | $12.77 | $12.85 | $12.69 | $12.74 | $9.76 | 87,013 |
| 2019-06-17 | $12.81 | $12.84 | $12.72 | $12.81 | $9.75 | 64,201 |
| 2019-06-14 | $12.73 | $12.82 | $12.73 | $12.75 | $9.70 | 50,082 |
| 2019-06-13 | $12.73 | $12.79 | $12.61 | $12.68 | $9.65 | 137,271 |
| 2019-06-12 | $12.70 | $12.81 | $12.67 | $12.76 | $9.71 | 53,692 |
| 2019-06-11 | $12.74 | $12.88 | $12.58 | $12.63 | $9.61 | 52,918 |
| 2019-06-10 | $12.85 | $12.88 | $12.67 | $12.73 | $9.69 | 77,304 |
| 2019-06-07 | $12.43 | $12.85 | $12.43 | $12.81 | $9.75 | 129,459 |
| 2019-06-06 | $12.47 | $12.60 | $12.38 | $12.41 | $9.45 | 42,649 |
| 2019-06-05 | $12.48 | $12.56 | $12.39 | $12.39 | $9.43 | 61,682 |
| 2019-06-04 | $12.40 | $12.51 | $12.36 | $12.42 | $9.45 | 101,753 |
| 2019-06-03 | $12.26 | $12.36 | $12.26 | $12.27 | $9.34 | 71,331 |
| 2019-05-31 | $12.13 | $12.40 | $12.13 | $12.30 | $9.36 | 41,244 |
| 2019-05-30 | $12.22 | $12.35 | $12.18 | $12.20 | $9.29 | 67,540 |
| 2019-05-29 | $12.48 | $12.53 | $12.17 | $12.22 | $9.30 | 136,520 |
| 2019-05-28 | $12.58 | $12.58 | $12.47 | $12.47 | $9.49 | 32,597 |
| 2019-05-24 | $12.48 | $12.63 | $12.42 | $12.52 | $9.53 | 55,409 |
| 2019-05-23 | $12.48 | $12.53 | $12.41 | $12.45 | $9.48 | 58,653 |
| 2019-05-22 | $12.61 | $12.65 | $12.53 | $12.54 | $9.54 | 37,575 |
| 2019-05-21 | $12.62 | $12.62 | $12.55 | $12.59 | $9.58 | 39,035 |
| 2019-05-20 | $12.53 | $12.64 | $12.52 | $12.59 | $9.58 | 33,885 |
| 2019-05-17 | $12.47 | $12.62 | $12.47 | $12.61 | $9.60 | 40,689 |
| 2019-05-16 | $12.60 | $12.69 | $12.45 | $12.51 | $9.52 | 47,390 |
| 2019-05-15 | $12.45 | $12.66 | $12.45 | $12.59 | $9.58 | 39,309 |
| 2019-05-14 | $12.49 | $12.60 | $12.45 | $12.47 | $9.49 | 35,853 |
| 2019-05-13 | $12.66 | $12.66 | $12.45 | $12.56 | $9.49 | 100,320 |
| 2019-05-10 | $12.54 | $12.73 | $12.54 | $12.66 | $9.57 | 51,952 |
| 2019-05-09 | $12.58 | $12.74 | $12.48 | $12.62 | $9.54 | 72,257 |
| 2019-05-08 | $12.46 | $12.63 | $12.44 | $12.57 | $9.50 | 58,642 |
| 2019-05-07 | $12.71 | $12.71 | $12.40 | $12.51 | $9.46 | 63,028 |
| 2019-05-06 | $12.68 | $12.68 | $12.57 | $12.67 | $9.58 | 55,451 |
| 2019-05-03 | $12.70 | $12.75 | $12.60 | $12.68 | $9.58 | 78,021 |
| 2019-05-02 | $12.77 | $12.77 | $12.61 | $12.67 | $9.58 | 54,836 |
| 2019-05-01 | $12.70 | $12.75 | $12.65 | $12.72 | $9.61 | 38,704 |
| 2019-04-30 | $12.69 | $12.71 | $12.63 | $12.68 | $9.58 | 39,944 |
| 2019-04-29 | $12.55 | $12.64 | $12.54 | $12.62 | $9.54 | 53,935 |
| 2019-04-26 | $12.59 | $12.62 | $12.53 | $12.53 | $9.47 | 67,803 |
| 2019-04-25 | $12.58 | $12.62 | $12.55 | $12.57 | $9.50 | 52,378 |
| 2019-04-24 | $12.65 | $12.70 | $12.58 | $12.60 | $9.52 | 102,096 |
| 2019-04-23 | $12.56 | $12.71 | $12.55 | $12.59 | $9.52 | 76,669 |
| 2019-04-22 | $12.57 | $12.57 | $12.51 | $12.56 | $9.49 | 28,930 |
| 2019-04-18 | $12.55 | $12.55 | $12.50 | $12.54 | $9.48 | 18,040 |
| 2019-04-17 | $12.53 | $12.56 | $12.52 | $12.52 | $9.46 | 35,466 |
| 2019-04-16 | $12.60 | $12.61 | $12.50 | $12.56 | $9.49 | 48,153 |
| 2019-04-15 | $12.67 | $12.71 | $12.55 | $12.67 | $9.51 | 57,522 |
| 2019-04-12 | $12.67 | $12.67 | $12.61 | $12.63 | $9.48 | 36,882 |
| 2019-04-11 | $12.63 | $12.67 | $12.54 | $12.58 | $9.44 | 58,668 |
| 2019-04-10 | $12.60 | $12.68 | $12.60 | $12.63 | $9.48 | 46,563 |
| 2019-04-09 | $12.64 | $12.65 | $12.55 | $12.59 | $9.45 | 49,767 |
| 2019-04-08 | $12.53 | $12.67 | $12.52 | $12.62 | $9.47 | 55,847 |
| 2019-04-05 | $12.43 | $12.57 | $12.43 | $12.55 | $9.42 | 57,532 |
| 2019-04-04 | $12.40 | $12.50 | $12.38 | $12.43 | $9.33 | 50,733 |
| 2019-04-03 | $12.42 | $12.45 | $12.38 | $12.43 | $9.33 | 64,860 |
| 2019-04-02 | $12.49 | $12.53 | $12.34 | $12.39 | $9.30 | 93,436 |
| 2019-04-01 | $12.39 | $12.54 | $12.39 | $12.49 | $9.38 | 78,529 |
| 2019-03-29 | $12.39 | $12.45 | $12.32 | $12.36 | $9.28 | 78,047 |
| 2019-03-28 | $12.25 | $12.32 | $12.21 | $12.32 | $9.25 | 58,124 |
| 2019-03-27 | $12.23 | $12.28 | $12.18 | $12.26 | $9.20 | 70,185 |
| 2019-03-26 | $12.16 | $12.28 | $12.16 | $12.20 | $9.16 | 71,948 |
| 2019-03-25 | $12.27 | $12.28 | $12.07 | $12.09 | $9.08 | 181,401 |
| 2019-03-22 | $12.37 | $12.53 | $12.30 | $12.30 | $9.23 | 87,328 |
| 2019-03-21 | $12.39 | $12.52 | $12.39 | $12.42 | $9.32 | 49,130 |
| 2019-03-20 | $12.39 | $12.50 | $12.38 | $12.47 | $9.36 | 81,285 |
| 2019-03-19 | $12.42 | $12.47 | $12.41 | $12.43 | $9.33 | 75,813 |
| 2019-03-18 | $12.40 | $12.57 | $12.40 | $12.49 | $9.31 | 92,121 |
| 2019-03-15 | $12.42 | $12.44 | $12.36 | $12.43 | $9.27 | 94,144 |
| 2019-03-14 | $12.36 | $12.41 | $12.36 | $12.38 | $9.23 | 68,729 |
| 2019-03-13 | $12.35 | $12.36 | $12.26 | $12.35 | $9.21 | 70,346 |
| 2019-03-12 | $12.27 | $12.37 | $12.24 | $12.32 | $9.18 | 78,997 |
| 2019-03-11 | $12.14 | $12.27 | $12.12 | $12.25 | $9.13 | 52,382 |
| 2019-03-08 | $12.19 | $12.19 | $12.09 | $12.10 | $9.02 | 127,608 |
| 2019-03-07 | $12.29 | $12.29 | $12.20 | $12.21 | $9.10 | 48,135 |
| 2019-03-06 | $12.36 | $12.45 | $12.27 | $12.29 | $9.16 | 83,709 |
| 2019-03-05 | $12.33 | $12.39 | $12.33 | $12.39 | $9.24 | 48,005 |
| 2019-03-04 | $12.37 | $12.43 | $12.16 | $12.27 | $9.15 | 142,515 |
| 2019-03-01 | $12.35 | $12.46 | $12.31 | $12.34 | $9.20 | 83,490 |
| 2019-02-28 | $12.40 | $12.47 | $12.27 | $12.32 | $9.18 | 72,529 |
| 2019-02-27 | $12.40 | $12.46 | $12.33 | $12.34 | $9.20 | 86,171 |
| 2019-02-26 | $12.31 | $12.49 | $12.31 | $12.41 | $9.25 | 77,905 |
| 2019-02-25 | $12.37 | $12.45 | $12.20 | $12.27 | $9.15 | 88,584 |
| 2019-02-22 | $12.32 | $12.41 | $12.26 | $12.38 | $9.23 | 71,013 |
| 2019-02-21 | $12.40 | $12.40 | $12.21 | $12.34 | $9.20 | 116,154 |
| 2019-02-20 | $12.44 | $12.46 | $12.25 | $12.42 | $9.26 | 90,664 |
| 2019-02-19 | $12.28 | $12.50 | $12.24 | $12.42 | $9.26 | 187,536 |
| 2019-02-15 | $12.23 | $12.39 | $12.01 | $12.25 | $9.13 | 127,808 |
| 2019-02-14 | $12.15 | $12.19 | $12.11 | $12.18 | $9.08 | 62,837 |
| 2019-02-13 | $12.14 | $12.20 | $12.14 | $12.18 | $9.08 | 79,123 |
| 2019-02-12 | $12.12 | $12.17 | $12.09 | $12.13 | $9.04 | 70,694 |
| 2019-02-11 | $12.19 | $12.19 | $12.13 | $12.15 | $8.99 | 75,297 |
| 2019-02-08 | $12.07 | $12.17 | $12.01 | $12.13 | $8.98 | 66,393 |
| 2019-02-07 | $12.22 | $12.22 | $12.02 | $12.10 | $8.96 | 78,284 |
| 2019-02-06 | $12.18 | $12.30 | $12.16 | $12.24 | $9.06 | 56,588 |
| 2019-02-05 | $12.20 | $12.22 | $12.11 | $12.19 | $9.02 | 252,057 |
| 2019-02-04 | $12.24 | $12.25 | $12.14 | $12.16 | $9.00 | 183,337 |
| 2019-02-01 | $12.21 | $12.25 | $12.19 | $12.22 | $9.04 | 90,461 |
| 2019-01-31 | $12.15 | $12.21 | $12.14 | $12.16 | $9.00 | 65,848 |
| 2019-01-30 | $12.11 | $12.15 | $12.04 | $12.11 | $8.96 | 72,989 |
| 2019-01-29 | $12.04 | $12.19 | $11.99 | $12.04 | $8.91 | 86,867 |
| 2019-01-28 | $11.90 | $12.05 | $11.87 | $12.04 | $8.91 | 73,784 |
| 2019-01-25 | $12.02 | $12.03 | $11.92 | $11.93 | $8.83 | 50,764 |
| 2019-01-24 | $11.99 | $11.99 | $11.90 | $11.94 | $8.84 | 49,111 |
| 2019-01-23 | $11.91 | $11.98 | $11.80 | $11.98 | $8.87 | 144,034 |
| 2019-01-22 | $12.07 | $12.07 | $11.87 | $11.88 | $8.79 | 80,223 |
| 2019-01-18 | $12.08 | $12.12 | $12.00 | $12.12 | $8.97 | 58,946 |
| 2019-01-17 | $11.85 | $12.02 | $11.85 | $12.00 | $8.88 | 46,998 |
| 2019-01-16 | $11.81 | $11.93 | $11.81 | $11.90 | $8.81 | 47,684 |
| 2019-01-15 | $11.69 | $11.83 | $11.69 | $11.82 | $8.75 | 46,662 |
| 2019-01-14 | $11.77 | $11.81 | $11.75 | $11.81 | $8.68 | 77,208 |
| 2019-01-11 | $11.87 | $11.91 | $11.76 | $11.78 | $8.66 | 87,725 |
| 2019-01-10 | $11.82 | $11.89 | $11.72 | $11.88 | $8.73 | 58,498 |
| 2019-01-09 | $11.70 | $11.84 | $11.67 | $11.84 | $8.70 | 61,487 |
| 2019-01-08 | $11.60 | $11.75 | $11.57 | $11.63 | $8.54 | 130,827 |
| 2019-01-07 | $11.26 | $11.57 | $11.25 | $11.50 | $8.45 | 115,096 |
| 2019-01-04 | $11.16 | $11.27 | $11.16 | $11.23 | $8.25 | 151,518 |
| 2019-01-03 | $11.24 | $11.36 | $11.07 | $11.08 | $8.14 | 132,157 |
| 2019-01-02 | $10.98 | $11.33 | $10.97 | $11.27 | $8.28 | 71,541 |
| 2018-12-31 | $11.12 | $11.19 | $10.97 | $11.09 | $8.15 | 241,573 |
| 2018-12-28 | $10.88 | $11.03 | $10.70 | $10.98 | $8.07 | 280,187 |
| 2018-12-27 | $10.87 | $10.91 | $10.70 | $10.80 | $7.94 | 160,276 |
| 2018-12-26 | $10.43 | $10.97 | $10.43 | $10.95 | $8.05 | 247,759 |
| 2018-12-24 | $10.40 | $10.57 | $10.27 | $10.39 | $7.63 | 160,333 |
| 2018-12-21 | $10.43 | $10.73 | $10.09 | $10.45 | $7.68 | 458,491 |
| 2018-12-20 | $10.83 | $10.85 | $10.14 | $10.47 | $7.69 | 450,104 |
| 2018-12-19 | $10.92 | $11.02 | $10.84 | $10.89 | $8.00 | 102,749 |
| 2018-12-18 | $10.69 | $10.96 | $10.66 | $10.92 | $8.02 | 213,226 |
| 2018-12-17 | $11.11 | $11.16 | $10.74 | $10.80 | $7.87 | 379,994 |
| 2018-12-14 | $11.13 | $11.20 | $11.09 | $11.18 | $8.15 | 223,147 |
| 2018-12-13 | $11.17 | $11.27 | $11.10 | $11.18 | $8.15 | 198,917 |
| 2018-12-12 | $11.22 | $11.30 | $11.19 | $11.19 | $8.16 | 113,848 |
| 2018-12-11 | $11.25 | $11.33 | $11.15 | $11.17 | $8.14 | 169,562 |
| 2018-12-10 | $11.29 | $11.29 | $11.15 | $11.22 | $8.18 | 139,614 |
| 2018-12-07 | $11.36 | $11.42 | $11.26 | $11.27 | $8.22 | 75,789 |
| 2018-12-06 | $11.39 | $11.48 | $11.34 | $11.37 | $8.29 | 117,932 |
| 2018-12-04 | $11.70 | $11.77 | $11.43 | $11.54 | $8.41 | 104,087 |
| 2018-12-03 | $11.77 | $11.84 | $11.70 | $11.77 | $8.58 | 78,899 |
| 2018-11-30 | $11.61 | $11.75 | $11.58 | $11.66 | $8.50 | 59,564 |
| 2018-11-29 | $11.48 | $11.60 | $11.48 | $11.55 | $8.42 | 82,531 |
| 2018-11-28 | $11.42 | $11.56 | $11.42 | $11.53 | $8.40 | 128,621 |
| 2018-11-27 | $11.35 | $11.45 | $11.35 | $11.42 | $8.32 | 73,031 |
| 2018-11-26 | $11.40 | $11.56 | $11.39 | $11.41 | $8.32 | 109,811 |
| 2018-11-23 | $11.28 | $11.40 | $11.28 | $11.38 | $8.30 | 46,239 |
| 2018-11-21 | $11.40 | $11.44 | $11.35 | $11.35 | $8.27 | 47,639 |
| 2018-11-20 | $11.37 | $11.45 | $11.30 | $11.40 | $8.31 | 136,627 |
| 2018-11-19 | $11.57 | $11.63 | $11.47 | $11.48 | $8.37 | 73,915 |
| 2018-11-16 | $11.66 | $11.66 | $11.57 | $11.63 | $8.48 | 31,336 |
| 2018-11-15 | $11.64 | $11.75 | $11.62 | $11.65 | $8.49 | 48,885 |
| 2018-11-14 | $11.85 | $11.92 | $11.70 | $11.70 | $8.53 | 52,104 |
| 2018-11-13 | $11.88 | $11.97 | $11.83 | $11.84 | $8.63 | 52,065 |
| 2018-11-12 | $12.04 | $12.11 | $11.92 | $11.96 | $8.65 | 59,212 |
| 2018-11-09 | $12.17 | $12.17 | $12.06 | $12.07 | $8.73 | 47,507 |
| 2018-11-08 | $12.14 | $12.20 | $12.11 | $12.18 | $8.81 | 61,093 |
| 2018-11-07 | $11.85 | $12.16 | $11.85 | $12.13 | $8.78 | 80,754 |
| 2018-11-06 | $11.81 | $11.85 | $11.81 | $11.81 | $8.55 | 59,968 |
| 2018-11-05 | $11.78 | $12.00 | $11.78 | $11.81 | $8.55 | 51,114 |
| 2018-11-02 | $11.82 | $11.85 | $11.70 | $11.77 | $8.52 | 90,631 |
| 2018-11-01 | $11.50 | $11.86 | $11.45 | $11.79 | $8.53 | 148,891 |
| 2018-10-31 | $11.37 | $11.46 | $11.34 | $11.43 | $8.27 | 100,456 |
| 2018-10-30 | $11.33 | $11.38 | $11.21 | $11.30 | $8.18 | 63,296 |
| 2018-10-29 | $11.53 | $11.61 | $11.32 | $11.35 | $8.21 | 73,684 |
| 2018-10-26 | $11.54 | $11.70 | $11.45 | $11.49 | $8.31 | 138,683 |
| 2018-10-25 | $11.71 | $11.74 | $11.61 | $11.66 | $8.44 | 66,760 |
| 2018-10-24 | $11.75 | $11.81 | $11.62 | $11.62 | $8.41 | 50,824 |
| 2018-10-23 | $11.83 | $11.85 | $11.67 | $11.77 | $8.52 | 98,087 |
| 2018-10-22 | $12.07 | $12.08 | $11.85 | $11.90 | $8.61 | 57,382 |
| 2018-10-19 | $11.93 | $12.09 | $11.93 | $12.00 | $8.68 | 40,192 |
| 2018-10-18 | $12.07 | $12.09 | $11.88 | $11.92 | $8.63 | 50,104 |
| 2018-10-17 | $12.09 | $12.12 | $11.99 | $12.08 | $8.74 | 61,141 |
| 2018-10-16 | $11.83 | $12.10 | $11.83 | $12.10 | $8.76 | 103,004 |
| 2018-10-15 | $11.89 | $11.95 | $11.83 | $11.90 | $8.55 | 69,871 |
| 2018-10-12 | $11.90 | $11.96 | $11.73 | $11.83 | $8.50 | 152,457 |
| 2018-10-11 | $11.90 | $11.95 | $11.73 | $11.80 | $8.48 | 203,337 |
| 2018-10-10 | $12.38 | $12.41 | $11.95 | $11.96 | $8.59 | 507,324 |
| 2018-10-09 | $12.42 | $12.49 | $11.94 | $12.43 | $8.93 | 197,800 |
| 2018-10-08 | $12.63 | $12.70 | $12.47 | $12.53 | $9.00 | 67,935 |
| 2018-10-05 | $12.91 | $12.97 | $12.62 | $12.72 | $9.14 | 131,578 |
| 2018-10-04 | $13.16 | $13.20 | $13.02 | $13.04 | $9.37 | 39,287 |
| 2018-10-03 | $13.25 | $13.25 | $13.15 | $13.22 | $9.50 | 50,077 |
| 2018-10-02 | $13.09 | $13.25 | $13.07 | $13.17 | $9.46 | 111,358 |
| 2018-10-01 | $13.00 | $13.16 | $13.00 | $13.10 | $9.41 | 109,722 |
| 2018-09-28 | $13.03 | $13.07 | $12.92 | $12.94 | $9.30 | 73,771 |
| 2018-09-27 | $13.06 | $13.06 | $12.95 | $12.95 | $9.30 | 145,823 |
| 2018-09-26 | $13.12 | $13.15 | $13.01 | $13.01 | $9.35 | 94,284 |
| 2018-09-25 | $13.17 | $13.24 | $13.13 | $13.15 | $9.45 | 58,653 |
| 2018-09-24 | $13.13 | $13.24 | $13.11 | $13.19 | $9.48 | 30,842 |
| 2018-09-21 | $13.18 | $13.22 | $13.13 | $13.17 | $9.46 | 38,064 |
| 2018-09-20 | $13.10 | $13.20 | $13.06 | $13.20 | $9.48 | 46,470 |
| 2018-09-19 | $13.18 | $13.18 | $13.04 | $13.07 | $9.39 | 88,688 |
| 2018-09-18 | $13.11 | $13.27 | $13.06 | $13.19 | $9.48 | 43,054 |
| 2018-09-17 | $13.24 | $13.29 | $13.19 | $13.21 | $9.43 | 58,330 |
| 2018-09-14 | $13.28 | $13.34 | $13.20 | $13.20 | $9.42 | 52,471 |
| 2018-09-13 | $13.22 | $13.33 | $13.22 | $13.30 | $9.49 | 46,481 |
| 2018-09-12 | $13.16 | $13.30 | $13.15 | $13.22 | $9.44 | 42,667 |
| 2018-09-11 | $13.08 | $13.24 | $13.07 | $13.24 | $9.45 | 54,899 |
| 2018-09-10 | $13.06 | $13.09 | $13.05 | $13.08 | $9.34 | 23,056 |
| 2018-09-07 | $13.15 | $13.21 | $13.01 | $13.06 | $9.32 | 42,938 |
| 2018-09-06 | $13.20 | $13.24 | $13.04 | $13.12 | $9.36 | 65,836 |
| 2018-09-05 | $13.21 | $13.29 | $13.20 | $13.20 | $9.42 | 49,173 |
| 2018-09-04 | $13.14 | $13.23 | $13.12 | $13.23 | $9.44 | 42,465 |
| 2018-08-31 | $13.25 | $13.26 | $13.14 | $13.16 | $9.39 | 46,596 |
| 2018-08-30 | $13.28 | $13.28 | $13.20 | $13.25 | $9.46 | 45,150 |
| 2018-08-29 | $13.20 | $13.26 | $13.18 | $13.26 | $9.46 | 43,551 |
| 2018-08-28 | $13.22 | $13.24 | $13.15 | $13.17 | $9.40 | 23,634 |
| 2018-08-27 | $13.15 | $13.20 | $13.15 | $13.18 | $9.41 | 38,732 |
| 2018-08-24 | $13.10 | $13.14 | $13.08 | $13.12 | $9.36 | 42,961 |
| 2018-08-23 | $13.15 | $13.18 | $13.03 | $13.07 | $9.33 | 103,364 |
| 2018-08-22 | $13.13 | $13.20 | $13.13 | $13.15 | $9.39 | 49,341 |
| 2018-08-21 | $13.18 | $13.22 | $13.15 | $13.15 | $9.39 | 56,379 |
| 2018-08-20 | $13.24 | $13.32 | $13.24 | $13.27 | $9.41 | 70,572 |
| 2018-08-17 | $13.17 | $13.27 | $13.17 | $13.22 | $9.37 | 42,319 |
| 2018-08-16 | $13.28 | $13.34 | $13.19 | $13.20 | $9.36 | 47,155 |
| 2018-08-15 | $13.26 | $13.30 | $13.18 | $13.25 | $9.39 | 48,905 |
| 2018-08-14 | $13.25 | $13.31 | $13.25 | $13.30 | $9.43 | 18,225 |
| 2018-08-13 | $13.31 | $13.35 | $13.26 | $13.26 | $9.40 | 14,109 |
| 2018-08-10 | $13.33 | $13.34 | $13.28 | $13.31 | $9.44 | 33,986 |
| 2018-08-09 | $13.36 | $13.37 | $13.34 | $13.35 | $9.47 | 22,646 |
| 2018-08-08 | $13.34 | $13.40 | $13.32 | $13.35 | $9.47 | 32,642 |
| 2018-08-07 | $13.34 | $13.35 | $13.31 | $13.32 | $9.44 | 26,647 |
| 2018-08-06 | $13.32 | $13.35 | $13.27 | $13.32 | $9.44 | 35,379 |
| 2018-08-03 | $13.28 | $13.36 | $13.28 | $13.31 | $9.44 | 17,022 |
| 2018-08-02 | $13.21 | $13.35 | $13.21 | $13.32 | $9.44 | 178,343 |
| 2018-08-01 | $13.12 | $13.24 | $13.12 | $13.22 | $9.37 | 58,488 |
| 2018-07-31 | $13.09 | $13.20 | $13.09 | $13.13 | $9.31 | 56,363 |
| 2018-07-30 | $13.25 | $13.25 | $12.96 | $12.96 | $9.19 | 70,994 |
| 2018-07-27 | $13.24 | $13.26 | $13.22 | $13.23 | $9.38 | 40,149 |
| 2018-07-26 | $13.18 | $13.30 | $13.16 | $13.19 | $9.35 | 95,093 |
| 2018-07-25 | $13.04 | $13.30 | $13.01 | $13.19 | $9.35 | 74,768 |
| 2018-07-24 | $12.99 | $13.05 | $12.94 | $13.00 | $9.22 | 57,785 |
| 2018-07-23 | $12.98 | $12.98 | $12.91 | $12.97 | $9.20 | 75,859 |
| 2018-07-20 | $12.93 | $12.98 | $12.90 | $12.93 | $9.17 | 39,577 |
| 2018-07-19 | $12.86 | $12.93 | $12.80 | $12.87 | $9.13 | 57,745 |
| 2018-07-18 | $12.98 | $12.98 | $12.89 | $12.89 | $9.14 | 62,273 |
| 2018-07-17 | $12.96 | $12.99 | $12.92 | $12.99 | $9.21 | 36,974 |
| 2018-07-16 | $13.05 | $13.07 | $13.02 | $13.04 | $9.18 | 36,379 |
| 2018-07-13 | $13.01 | $13.09 | $12.97 | $13.00 | $9.16 | 28,791 |
| 2018-07-12 | $13.04 | $13.05 | $13.00 | $13.05 | $9.19 | 35,216 |
| 2018-07-11 | $13.03 | $13.06 | $13.00 | $13.02 | $9.17 | 31,524 |
| 2018-07-10 | $13.00 | $13.08 | $13.00 | $13.06 | $9.20 | 57,510 |
| 2018-07-09 | $13.06 | $13.08 | $13.00 | $13.01 | $9.16 | 95,908 |
| 2018-07-06 | $13.07 | $13.07 | $13.01 | $13.07 | $9.21 | 109,036 |
| 2018-07-05 | $13.03 | $13.15 | $13.00 | $13.07 | $9.21 | 85,795 |
| 2018-07-03 | $12.95 | $13.04 | $12.92 | $12.98 | $9.14 | 40,968 |
| 2018-07-02 | $12.93 | $13.02 | $12.89 | $12.90 | $9.09 | 80,936 |
| 2018-06-29 | $12.88 | $13.01 | $12.85 | $12.85 | $9.05 | 68,666 |
| 2018-06-28 | $12.71 | $12.89 | $12.66 | $12.88 | $9.07 | 61,009 |
| 2018-06-27 | $12.84 | $12.89 | $12.62 | $12.69 | $8.94 | 62,841 |
| 2018-06-26 | $12.68 | $12.82 | $12.66 | $12.82 | $9.03 | 24,749 |
| 2018-06-25 | $12.83 | $12.83 | $12.62 | $12.62 | $8.89 | 86,766 |
| 2018-06-22 | $12.80 | $12.85 | $12.78 | $12.85 | $9.05 | 45,222 |
| 2018-06-21 | $12.78 | $12.78 | $12.67 | $12.74 | $8.97 | 34,981 |
| 2018-06-20 | $12.90 | $12.96 | $12.73 | $12.73 | $8.97 | 51,383 |
| 2018-06-19 | $12.96 | $12.98 | $12.82 | $12.89 | $9.08 | 53,119 |
| 2018-06-18 | $12.98 | $13.10 | $12.85 | $13.10 | $9.16 | 183,949 |
| 2018-06-15 | $12.87 | $13.05 | $12.84 | $13.01 | $9.10 | 70,973 |
| 2018-06-14 | $12.81 | $12.97 | $12.79 | $12.97 | $9.07 | 64,369 |
| 2018-06-13 | $12.85 | $13.00 | $12.79 | $12.81 | $8.96 | 99,418 |
| 2018-06-12 | $12.99 | $13.00 | $12.79 | $12.86 | $9.00 | 116,788 |
| 2018-06-11 | $12.90 | $13.07 | $12.89 | $12.98 | $9.08 | 44,579 |
| 2018-06-08 | $12.84 | $12.89 | $12.79 | $12.87 | $9.00 | 36,726 |
| 2018-06-07 | $12.86 | $12.89 | $12.81 | $12.88 | $9.01 | 36,002 |
| 2018-06-06 | $12.87 | $12.89 | $12.82 | $12.83 | $8.98 | 53,765 |
| 2018-06-05 | $12.79 | $12.89 | $12.72 | $12.86 | $9.00 | 38,304 |
| 2018-06-04 | $12.80 | $12.88 | $12.74 | $12.76 | $8.93 | 59,881 |
| 2018-06-01 | $12.77 | $12.84 | $12.71 | $12.77 | $8.93 | 57,531 |
| 2018-05-31 | $12.77 | $12.80 | $12.68 | $12.73 | $8.91 | 34,733 |
| 2018-05-30 | $12.68 | $12.79 | $12.64 | $12.77 | $8.93 | 60,828 |
| 2018-05-29 | $12.67 | $12.70 | $12.60 | $12.61 | $8.82 | 49,274 |
| 2018-05-25 | $12.68 | $12.73 | $12.66 | $12.73 | $8.91 | 32,616 |
| 2018-05-24 | $12.75 | $12.75 | $12.67 | $12.73 | $8.91 | 37,807 |
| 2018-05-23 | $12.68 | $12.75 | $12.67 | $12.75 | $8.92 | 41,310 |
| 2018-05-22 | $12.69 | $12.78 | $12.69 | $12.72 | $8.90 | 35,495 |
| 2018-05-21 | $12.67 | $12.73 | $12.67 | $12.72 | $8.90 | 37,944 |
| 2018-05-18 | $12.73 | $12.79 | $12.63 | $12.65 | $8.85 | 43,516 |
| 2018-05-17 | $12.73 | $12.79 | $12.70 | $12.78 | $8.94 | 63,227 |
| 2018-05-16 | $12.68 | $12.79 | $12.66 | $12.66 | $8.86 | 64,535 |
| 2018-05-15 | $12.71 | $12.75 | $12.63 | $12.75 | $8.92 | 50,353 |
| 2018-05-14 | $12.77 | $12.87 | $12.75 | $12.84 | $8.92 | 69,668 |
| 2018-05-11 | $12.71 | $12.75 | $12.71 | $12.75 | $8.86 | 25,318 |
| 2018-05-10 | $12.71 | $12.78 | $12.70 | $12.71 | $8.83 | 49,200 |
| 2018-05-09 | $12.74 | $12.74 | $12.67 | $12.73 | $8.85 | 57,286 |
| 2018-05-08 | $12.63 | $12.72 | $12.63 | $12.72 | $8.84 | 48,958 |
| 2018-05-07 | $12.59 | $12.68 | $12.58 | $12.66 | $8.80 | 62,808 |
| 2018-05-04 | $12.52 | $12.63 | $12.47 | $12.58 | $8.74 | 49,690 |
| 2018-05-03 | $12.54 | $12.56 | $12.41 | $12.54 | $8.71 | 80,302 |
| 2018-05-02 | $12.56 | $12.58 | $12.47 | $12.58 | $8.74 | 76,022 |
| 2018-05-01 | $12.49 | $12.54 | $12.45 | $12.54 | $8.71 | 63,791 |
| 2018-04-30 | $12.52 | $12.62 | $12.50 | $12.51 | $8.69 | 40,447 |
| 2018-04-27 | $12.43 | $12.52 | $12.41 | $12.46 | $8.66 | 29,630 |
| 2018-04-26 | $12.39 | $12.49 | $12.30 | $12.47 | $8.66 | 63,647 |
| 2018-04-25 | $12.34 | $12.34 | $12.30 | $12.31 | $8.55 | 41,624 |
| 2018-04-24 | $12.47 | $12.51 | $12.33 | $12.34 | $8.57 | 78,220 |
| 2018-04-23 | $12.45 | $12.46 | $12.41 | $12.46 | $8.66 | 45,694 |
| 2018-04-20 | $12.37 | $12.45 | $12.37 | $12.44 | $8.64 | 25,455 |
| 2018-04-19 | $12.46 | $12.50 | $12.39 | $12.40 | $8.62 | 39,027 |
| 2018-04-18 | $12.54 | $12.54 | $12.45 | $12.50 | $8.69 | 37,477 |
| 2018-04-17 | $12.43 | $12.53 | $12.42 | $12.48 | $8.67 | 52,819 |
| 2018-04-16 | $12.49 | $12.65 | $12.46 | $12.54 | $8.65 | 52,747 |
| 2018-04-13 | $12.49 | $12.55 | $12.40 | $12.42 | $8.57 | 64,883 |
| 2018-04-12 | $12.51 | $12.58 | $12.45 | $12.45 | $8.59 | 55,530 |
| 2018-04-11 | $12.47 | $12.55 | $12.46 | $12.54 | $8.65 | 37,478 |
| 2018-04-10 | $12.43 | $12.53 | $12.43 | $12.45 | $8.59 | 47,839 |
| 2018-04-09 | $12.36 | $12.45 | $12.36 | $12.39 | $8.55 | 49,681 |
| 2018-04-06 | $12.48 | $12.51 | $12.27 | $12.35 | $8.52 | 66,888 |
| 2018-04-05 | $12.48 | $12.53 | $12.43 | $12.53 | $8.65 | 46,377 |
| 2018-04-04 | $12.24 | $12.46 | $12.22 | $12.46 | $8.60 | 129,819 |
| 2018-04-03 | $12.30 | $12.32 | $12.25 | $12.28 | $8.47 | 48,333 |
| 2018-04-02 | $12.26 | $12.37 | $12.21 | $12.24 | $8.45 | 64,490 |
| 2018-03-29 | $12.25 | $12.35 | $12.24 | $12.32 | $8.50 | 36,147 |
| 2018-03-28 | $12.32 | $12.32 | $12.20 | $12.24 | $8.45 | 64,725 |
| 2018-03-27 | $12.31 | $12.43 | $12.26 | $12.31 | $8.49 | 77,812 |
| 2018-03-26 | $12.36 | $12.42 | $12.26 | $12.30 | $8.49 | 117,975 |
| 2018-03-23 | $12.42 | $12.47 | $12.20 | $12.21 | $8.43 | 71,932 |
| 2018-03-22 | $12.45 | $12.51 | $12.39 | $12.40 | $8.56 | 55,057 |
| 2018-03-21 | $12.52 | $12.55 | $12.43 | $12.52 | $8.64 | 102,625 |
| 2018-03-20 | $12.46 | $12.52 | $12.45 | $12.50 | $8.63 | 48,504 |
| 2018-03-19 | $12.65 | $12.67 | $12.49 | $12.55 | $8.60 | 50,584 |
| 2018-03-16 | $12.77 | $12.77 | $12.68 | $12.69 | $8.70 | 61,330 |
| 2018-03-15 | $12.77 | $12.80 | $12.64 | $12.74 | $8.73 | 61,186 |
| 2018-03-14 | $12.80 | $12.80 | $12.73 | $12.73 | $8.72 | 25,383 |
| 2018-03-13 | $12.85 | $12.89 | $12.77 | $12.80 | $8.77 | 85,962 |
| 2018-03-12 | $12.83 | $12.89 | $12.80 | $12.81 | $8.78 | 70,481 |
| 2018-03-09 | $12.69 | $12.78 | $12.68 | $12.77 | $8.75 | 65,954 |
| 2018-03-08 | $12.61 | $12.66 | $12.61 | $12.66 | $8.68 | 25,657 |
| 2018-03-07 | $12.57 | $12.64 | $12.55 | $12.59 | $8.63 | 71,987 |
| 2018-03-06 | $12.62 | $12.68 | $12.61 | $12.64 | $8.66 | 89,640 |
| 2018-03-05 | $12.55 | $12.64 | $12.50 | $12.64 | $8.66 | 80,036 |
| 2018-03-02 | $12.50 | $12.59 | $12.46 | $12.56 | $8.61 | 78,300 |
| 2018-03-01 | $12.61 | $12.65 | $12.53 | $12.53 | $8.59 | 76,796 |
| 2018-02-28 | $12.65 | $12.70 | $12.59 | $12.61 | $8.64 | 79,861 |
| 2018-02-27 | $12.69 | $12.70 | $12.59 | $12.62 | $8.65 | 56,942 |
| 2018-02-26 | $12.64 | $12.70 | $12.63 | $12.65 | $8.67 | 103,006 |
| 2018-02-23 | $12.63 | $12.64 | $12.58 | $12.63 | $8.66 | 53,146 |
| 2018-02-22 | $12.65 | $12.65 | $12.56 | $12.56 | $8.61 | 37,103 |
| 2018-02-21 | $12.61 | $12.67 | $12.59 | $12.60 | $8.63 | 60,680 |
| 2018-02-20 | $12.69 | $12.70 | $12.55 | $12.56 | $8.61 | 91,746 |
| 2018-02-16 | $12.68 | $12.79 | $12.68 | $12.71 | $8.71 | 58,161 |
| 2018-02-15 | $12.65 | $12.74 | $12.58 | $12.72 | $8.72 | 109,649 |
| 2018-02-14 | $12.40 | $12.61 | $12.40 | $12.61 | $8.64 | 79,526 |
| 2018-02-13 | $12.34 | $12.44 | $12.30 | $12.40 | $8.50 | 57,533 |
| 2018-02-12 | $12.38 | $12.49 | $12.30 | $12.46 | $8.48 | 82,148 |
| 2018-02-09 | $12.43 | $12.46 | $12.09 | $12.29 | $8.36 | 234,618 |
| 2018-02-08 | $12.64 | $12.65 | $12.35 | $12.36 | $8.41 | 83,097 |
| 2018-02-07 | $12.58 | $12.74 | $12.50 | $12.65 | $8.61 | 76,529 |
| 2018-02-06 | $12.09 | $12.59 | $11.90 | $12.55 | $8.54 | 245,609 |
| 2018-02-05 | $12.81 | $12.84 | $11.60 | $12.26 | $8.34 | 360,663 |
| 2018-02-02 | $13.07 | $13.07 | $12.89 | $12.91 | $8.79 | 110,232 |
| 2018-02-01 | $13.01 | $13.16 | $13.01 | $13.06 | $8.89 | 75,323 |
| 2018-01-31 | $13.09 | $13.13 | $13.05 | $13.09 | $8.91 | 47,097 |
| 2018-01-30 | $13.20 | $13.24 | $13.05 | $13.06 | $8.89 | 185,790 |
| 2018-01-29 | $13.46 | $13.48 | $13.31 | $13.31 | $9.06 | 104,803 |
| 2018-01-26 | $13.49 | $13.52 | $13.45 | $13.48 | $9.17 | 58,591 |
| 2018-01-25 | $13.47 | $13.51 | $13.43 | $13.51 | $9.19 | 60,555 |
| 2018-01-24 | $13.38 | $13.47 | $13.37 | $13.47 | $9.17 | 64,305 |
| 2018-01-23 | $13.29 | $13.38 | $13.29 | $13.35 | $9.08 | 108,821 |
| 2018-01-22 | $13.35 | $13.35 | $13.26 | $13.32 | $9.06 | 96,971 |
| 2018-01-19 | $13.31 | $13.34 | $13.28 | $13.33 | $9.07 | 52,405 |
| 2018-01-18 | $13.41 | $13.42 | $13.30 | $13.33 | $9.07 | 78,759 |
| 2018-01-17 | $13.40 | $13.42 | $13.36 | $13.42 | $9.13 | 44,144 |
| 2018-01-16 | $13.45 | $13.46 | $13.34 | $13.37 | $9.10 | 146,408 |
| 2018-01-12 | $13.40 | $13.48 | $13.40 | $13.48 | $9.11 | 59,189 |
| 2018-01-11 | $13.42 | $13.46 | $13.40 | $13.44 | $9.09 | 99,453 |
| 2018-01-10 | $13.43 | $13.46 | $13.37 | $13.37 | $9.04 | 56,089 |
| 2018-01-09 | $13.47 | $13.49 | $13.42 | $13.43 | $9.08 | 82,409 |
| 2018-01-08 | $13.38 | $13.48 | $13.38 | $13.41 | $9.07 | 51,995 |
| 2018-01-05 | $13.45 | $13.46 | $13.38 | $13.38 | $9.05 | 65,459 |
| 2018-01-04 | $13.39 | $13.49 | $13.37 | $13.46 | $9.10 | 126,883 |
| 2018-01-03 | $13.32 | $13.39 | $13.32 | $13.38 | $9.05 | 63,285 |
| 2018-01-02 | $13.30 | $13.39 | $13.30 | $13.36 | $9.03 | 58,936 |
| 2017-12-29 | $13.21 | $13.34 | $13.21 | $13.31 | $9.00 | 63,547 |
| 2017-12-28 | $13.22 | $13.23 | $13.19 | $13.22 | $8.94 | 34,140 |
| 2017-12-27 | $13.19 | $13.23 | $13.17 | $13.21 | $8.93 | 36,047 |
| 2017-12-26 | $13.21 | $13.23 | $13.16 | $13.17 | $8.90 | 42,906 |
| 2017-12-22 | $13.15 | $13.22 | $13.14 | $13.22 | $8.94 | 65,966 |
| 2017-12-21 | $13.18 | $13.21 | $13.10 | $13.10 | $8.86 | 81,596 |
| 2017-12-20 | $13.17 | $13.18 | $13.13 | $13.14 | $8.88 | 63,938 |
| 2017-12-19 | $13.13 | $13.18 | $13.11 | $13.15 | $8.89 | 49,823 |
| 2017-12-18 | $13.12 | $13.22 | $13.06 | $13.15 | $8.83 | 51,592 |
| 2017-12-15 | $13.13 | $13.15 | $13.05 | $13.10 | $8.80 | 46,692 |
| 2017-12-14 | $13.10 | $13.15 | $13.06 | $13.15 | $8.83 | 59,482 |
| 2017-12-13 | $13.17 | $13.21 | $13.07 | $13.09 | $8.79 | 61,931 |
| 2017-12-12 | $13.11 | $13.16 | $13.06 | $13.16 | $8.84 | 76,734 |
| 2017-12-11 | $13.02 | $13.12 | $12.97 | $13.11 | $8.81 | 51,329 |
| 2017-12-08 | $12.90 | $13.00 | $12.87 | $13.00 | $8.73 | 76,246 |
| 2017-12-07 | $12.86 | $12.88 | $12.80 | $12.88 | $8.65 | 59,433 |
| 2017-12-06 | $13.00 | $13.03 | $12.85 | $12.87 | $8.64 | 101,529 |
| 2017-12-05 | $12.96 | $13.05 | $12.93 | $12.99 | $8.72 | 90,297 |
| 2017-12-04 | $12.93 | $13.00 | $12.93 | $12.96 | $8.70 | 33,847 |
| 2017-12-01 | $12.88 | $12.95 | $12.86 | $12.88 | $8.65 | 56,424 |
| 2017-11-30 | $12.87 | $12.93 | $12.85 | $12.91 | $8.67 | 102,701 |
| 2017-11-29 | $12.90 | $12.91 | $12.81 | $12.84 | $8.62 | 78,802 |
| 2017-11-28 | $12.78 | $12.90 | $12.74 | $12.90 | $8.66 | 129,260 |
| 2017-11-27 | $12.88 | $12.88 | $12.74 | $12.75 | $8.56 | 77,392 |
| 2017-11-24 | $12.81 | $12.89 | $12.81 | $12.89 | $8.66 | 18,724 |
| 2017-11-22 | $12.85 | $12.91 | $12.79 | $12.80 | $8.60 | 102,082 |
| 2017-11-21 | $12.83 | $12.86 | $12.78 | $12.86 | $8.64 | 38,482 |
| 2017-11-20 | $12.72 | $12.80 | $12.72 | $12.80 | $8.60 | 64,940 |
| 2017-11-17 | $12.68 | $12.75 | $12.68 | $12.70 | $8.53 | 95,425 |
| 2017-11-16 | $12.73 | $12.78 | $12.68 | $12.68 | $8.52 | 106,680 |
| 2017-11-15 | $12.75 | $12.79 | $12.66 | $12.66 | $8.50 | 92,807 |
| 2017-11-14 | $12.89 | $12.92 | $12.79 | $12.81 | $8.60 | 105,848 |
| 2017-11-13 | $13.10 | $13.14 | $12.99 | $13.02 | $8.68 | 60,797 |
| 2017-11-10 | $13.11 | $13.15 | $13.04 | $13.13 | $8.76 | 38,007 |
| 2017-11-09 | $13.16 | $13.17 | $13.06 | $13.09 | $8.73 | 53,238 |
| 2017-11-08 | $13.20 | $13.22 | $13.13 | $13.22 | $8.82 | 42,420 |
| 2017-11-07 | $13.15 | $13.24 | $13.15 | $13.21 | $8.81 | 61,794 |
| 2017-11-06 | $13.11 | $13.20 | $13.11 | $13.16 | $8.78 | 57,037 |
| 2017-11-03 | $13.17 | $13.20 | $13.08 | $13.14 | $8.77 | 52,970 |
| 2017-11-02 | $13.19 | $13.26 | $13.16 | $13.19 | $8.80 | 55,258 |
| 2017-11-01 | $13.34 | $13.34 | $13.21 | $13.23 | $8.82 | 72,447 |
| 2017-10-31 | $13.22 | $13.28 | $13.22 | $13.28 | $8.86 | 53,435 |
| 2017-10-30 | $13.28 | $13.31 | $13.20 | $13.24 | $8.83 | 62,763 |
| 2017-10-27 | $13.03 | $13.30 | $13.03 | $13.27 | $8.85 | 131,180 |
| 2017-10-26 | $13.01 | $13.15 | $12.96 | $13.00 | $8.67 | 61,384 |
| 2017-10-25 | $13.19 | $13.21 | $12.96 | $12.99 | $8.67 | 90,877 |
| 2017-10-24 | $13.31 | $13.31 | $13.15 | $13.24 | $8.83 | 77,296 |
| 2017-10-23 | $13.24 | $13.36 | $13.13 | $13.27 | $8.85 | 70,660 |
| 2017-10-20 | $13.18 | $13.26 | $13.16 | $13.21 | $8.81 | 40,269 |
| 2017-10-19 | $13.18 | $13.18 | $13.09 | $13.18 | $8.79 | 65,273 |
| 2017-10-18 | $13.20 | $13.25 | $13.19 | $13.20 | $8.81 | 70,188 |
| 2017-10-17 | $13.35 | $13.37 | $13.21 | $13.21 | $8.81 | 75,936 |
| 2017-10-16 | $13.41 | $13.44 | $13.38 | $13.42 | $8.89 | 67,339 |
| 2017-10-13 | $13.42 | $13.48 | $13.39 | $13.39 | $8.87 | 56,741 |
| 2017-10-12 | $13.35 | $13.46 | $13.33 | $13.44 | $8.91 | 72,573 |
| 2017-10-11 | $13.34 | $13.40 | $13.33 | $13.39 | $8.87 | 51,631 |
| 2017-10-10 | $13.33 | $13.36 | $13.29 | $13.31 | $8.82 | 54,330 |
| 2017-10-09 | $13.36 | $13.37 | $13.29 | $13.31 | $8.82 | 83,484 |
| 2017-10-06 | $13.33 | $13.40 | $13.32 | $13.36 | $8.85 | 43,806 |
| 2017-10-05 | $13.30 | $13.40 | $13.30 | $13.33 | $8.83 | 34,169 |
| 2017-10-04 | $13.38 | $13.43 | $13.28 | $13.31 | $8.82 | 58,558 |
| 2017-10-03 | $13.34 | $13.42 | $13.30 | $13.42 | $8.89 | 64,591 |
| 2017-10-02 | $13.25 | $13.37 | $13.23 | $13.31 | $8.82 | 85,925 |
| 2017-09-29 | $13.26 | $13.40 | $13.19 | $13.19 | $8.74 | 72,021 |
| 2017-09-28 | $13.18 | $13.34 | $13.18 | $13.29 | $8.81 | 64,177 |
| 2017-09-27 | $13.18 | $13.24 | $13.18 | $13.19 | $8.75 | 47,706 |
| 2017-09-26 | $13.20 | $13.25 | $13.15 | $13.15 | $8.72 | 49,074 |
| 2017-09-25 | $13.13 | $13.20 | $13.13 | $13.17 | $8.73 | 34,892 |
| 2017-09-22 | $13.08 | $13.21 | $13.08 | $13.15 | $8.72 | 68,158 |
| 2017-09-21 | $13.13 | $13.18 | $13.10 | $13.10 | $8.68 | 42,929 |
| 2017-09-20 | $13.16 | $13.19 | $13.12 | $13.16 | $8.72 | 74,679 |
| 2017-09-19 | $13.07 | $13.18 | $13.07 | $13.18 | $8.74 | 35,749 |
| 2017-09-18 | $13.09 | $13.20 | $13.09 | $13.16 | $8.66 | 59,890 |
| 2017-09-15 | $13.06 | $13.10 | $13.05 | $13.09 | $8.62 | 35,691 |
| 2017-09-14 | $13.16 | $13.21 | $13.07 | $13.08 | $8.61 | 138,842 |
| 2017-09-13 | $13.16 | $13.21 | $13.10 | $13.16 | $8.66 | 40,641 |
| 2017-09-12 | $13.16 | $13.22 | $13.14 | $13.16 | $8.66 | 55,592 |
| 2017-09-11 | $13.22 | $13.26 | $13.12 | $13.12 | $8.64 | 52,976 |
| 2017-09-08 | $13.16 | $13.29 | $13.14 | $13.19 | $8.68 | 48,772 |
| 2017-09-07 | $13.22 | $13.27 | $13.13 | $13.13 | $8.64 | 91,088 |
| 2017-09-06 | $13.25 | $13.28 | $13.19 | $13.24 | $8.72 | 55,150 |
| 2017-09-05 | $13.21 | $13.29 | $13.15 | $13.29 | $8.75 | 121,632 |
| 2017-09-01 | $13.08 | $13.32 | $13.07 | $13.19 | $8.68 | 97,501 |
| 2017-08-31 | $13.11 | $13.13 | $13.05 | $13.08 | $8.61 | 42,188 |
| 2017-08-30 | $12.96 | $13.09 | $12.96 | $13.07 | $8.60 | 41,093 |
| 2017-08-29 | $12.84 | $12.99 | $12.84 | $12.97 | $8.54 | 44,741 |
| 2017-08-28 | $12.93 | $12.99 | $12.85 | $12.86 | $8.47 | 91,032 |
| 2017-08-25 | $12.86 | $12.94 | $12.85 | $12.93 | $8.51 | 132,403 |
| 2017-08-24 | $12.87 | $12.90 | $12.81 | $12.84 | $8.45 | 40,742 |
| 2017-08-23 | $12.84 | $12.95 | $12.80 | $12.85 | $8.46 | 119,286 |
| 2017-08-22 | $12.85 | $12.93 | $12.82 | $12.90 | $8.49 | 84,299 |
| 2017-08-21 | $12.74 | $12.78 | $12.70 | $12.77 | $8.41 | 40,619 |
| 2017-08-18 | $12.73 | $12.77 | $12.58 | $12.70 | $8.36 | 114,952 |
| 2017-08-17 | $13.00 | $13.03 | $12.73 | $12.75 | $8.39 | 147,753 |
| 2017-08-16 | $12.94 | $13.03 | $12.94 | $13.02 | $8.57 | 57,011 |
| 2017-08-15 | $12.98 | $13.05 | $12.92 | $12.95 | $8.52 | 43,358 |
| 2017-08-14 | $12.94 | $13.09 | $12.81 | $13.08 | $8.55 | 174,181 |
| 2017-08-11 | $12.54 | $12.90 | $12.41 | $12.85 | $8.40 | 193,617 |
| 2017-08-10 | $13.00 | $13.00 | $12.64 | $12.69 | $8.30 | 126,677 |
| 2017-08-09 | $13.01 | $13.05 | $12.96 | $13.03 | $8.52 | 142,209 |
| 2017-08-08 | $13.05 | $13.12 | $13.00 | $13.02 | $8.51 | 132,045 |
| 2017-08-07 | $13.12 | $13.18 | $13.08 | $13.09 | $8.56 | 51,749 |
| 2017-08-04 | $13.19 | $13.23 | $13.07 | $13.12 | $8.58 | 59,306 |
| 2017-08-03 | $13.22 | $13.25 | $13.18 | $13.18 | $8.62 | 55,868 |
| 2017-08-02 | $13.20 | $13.25 | $13.18 | $13.22 | $8.64 | 39,199 |
| 2017-08-01 | $13.17 | $13.23 | $13.16 | $13.20 | $8.63 | 92,993 |
| 2017-07-31 | $13.21 | $13.21 | $13.15 | $13.17 | $8.61 | 66,045 |
| 2017-07-28 | $13.22 | $13.28 | $13.15 | $13.18 | $8.62 | 78,731 |
| 2017-07-27 | $13.36 | $13.40 | $13.22 | $13.22 | $8.64 | 77,132 |
| 2017-07-26 | $13.28 | $13.39 | $13.26 | $13.37 | $8.74 | 60,769 |
| 2017-07-25 | $13.35 | $13.40 | $13.23 | $13.23 | $8.65 | 136,716 |
| 2017-07-24 | $13.29 | $13.36 | $13.29 | $13.34 | $8.72 | 53,214 |
| 2017-07-21 | $13.27 | $13.32 | $13.25 | $13.27 | $8.68 | 27,793 |
| 2017-07-20 | $13.26 | $13.33 | $13.22 | $13.26 | $8.67 | 65,916 |
| 2017-07-19 | $13.22 | $13.34 | $13.22 | $13.26 | $8.67 | 55,218 |
| 2017-07-18 | $13.22 | $13.34 | $13.16 | $13.22 | $8.64 | 95,963 |
| 2017-07-17 | $13.31 | $13.45 | $13.31 | $13.33 | $8.66 | 96,783 |
| 2017-07-14 | $13.28 | $13.40 | $13.24 | $13.35 | $8.67 | 102,864 |
| 2017-07-13 | $13.12 | $13.33 | $13.12 | $13.32 | $8.65 | 102,612 |
| 2017-07-12 | $13.03 | $13.14 | $13.03 | $13.11 | $8.52 | 85,837 |
| 2017-07-11 | $13.03 | $13.07 | $13.00 | $13.01 | $8.45 | 101,281 |
| 2017-07-10 | $13.02 | $13.07 | $13.01 | $13.02 | $8.46 | 54,684 |
| 2017-07-07 | $13.06 | $13.08 | $13.01 | $13.04 | $8.47 | 41,560 |
| 2017-07-06 | $13.05 | $13.06 | $13.00 | $13.03 | $8.46 | 35,269 |
| 2017-07-05 | $13.17 | $13.18 | $13.03 | $13.09 | $8.50 | 64,949 |
| 2017-07-03 | $13.05 | $13.18 | $13.03 | $13.18 | $8.56 | 55,393 |
| 2017-06-30 | $12.82 | $13.04 | $12.78 | $12.99 | $8.44 | 162,874 |
| 2017-06-29 | $12.86 | $12.90 | $12.80 | $12.82 | $8.33 | 51,021 |
| 2017-06-28 | $12.86 | $12.92 | $12.82 | $12.86 | $8.35 | 49,014 |
| 2017-06-27 | $12.88 | $12.97 | $12.77 | $12.80 | $8.31 | 43,085 |
| 2017-06-26 | $12.79 | $12.94 | $12.79 | $12.87 | $8.36 | 44,941 |
| 2017-06-23 | $12.82 | $12.96 | $12.68 | $12.78 | $8.30 | 77,805 |
| 2017-06-22 | $12.88 | $12.97 | $12.75 | $12.78 | $8.30 | 43,482 |
| 2017-06-21 | $12.80 | $12.98 | $12.73 | $12.89 | $8.37 | 99,215 |
| 2017-06-20 | $12.93 | $12.93 | $12.70 | $12.75 | $8.28 | 91,515 |
| 2017-06-19 | $12.93 | $13.05 | $12.93 | $12.98 | $8.37 | 50,655 |
| 2017-06-16 | $12.91 | $12.98 | $12.90 | $12.90 | $8.32 | 25,973 |
| 2017-06-15 | $12.92 | $12.93 | $12.82 | $12.92 | $8.34 | 53,661 |
| 2017-06-14 | $12.95 | $12.98 | $12.82 | $12.94 | $8.35 | 55,778 |
| 2017-06-13 | $12.85 | $12.97 | $12.82 | $12.92 | $8.34 | 68,512 |
| 2017-06-12 | $12.87 | $12.95 | $12.78 | $12.82 | $8.27 | 83,768 |
| 2017-06-09 | $12.99 | $13.04 | $12.87 | $12.87 | $8.30 | 73,972 |
| 2017-06-08 | $13.10 | $13.15 | $12.97 | $12.97 | $8.37 | 73,611 |
| 2017-06-07 | $13.15 | $13.18 | $13.10 | $13.10 | $8.45 | 40,673 |
| 2017-06-06 | $13.08 | $13.17 | $13.06 | $13.17 | $8.50 | 36,063 |
| 2017-06-05 | $13.09 | $13.12 | $13.00 | $13.10 | $8.45 | 39,022 |
| 2017-06-02 | $13.08 | $13.13 | $13.05 | $13.05 | $8.42 | 45,848 |
| 2017-06-01 | $12.93 | $13.10 | $12.93 | $13.10 | $8.45 | 62,043 |
| 2017-05-31 | $13.04 | $13.06 | $12.89 | $12.91 | $8.33 | 79,185 |
| 2017-05-30 | $12.96 | $13.08 | $12.93 | $13.08 | $8.44 | 68,188 |
| 2017-05-26 | $13.04 | $13.10 | $12.90 | $12.92 | $8.34 | 141,316 |
| 2017-05-25 | $13.01 | $13.08 | $13.00 | $13.06 | $8.43 | 86,268 |
| 2017-05-24 | $13.05 | $13.11 | $13.00 | $13.01 | $8.39 | 58,012 |
| 2017-05-23 | $13.07 | $13.10 | $13.00 | $13.00 | $8.39 | 63,582 |
| 2017-05-22 | $13.06 | $13.11 | $13.00 | $13.10 | $8.45 | 40,922 |
| 2017-05-19 | $12.93 | $13.10 | $12.87 | $13.00 | $8.39 | 60,425 |
| 2017-05-18 | $12.79 | $12.88 | $12.72 | $12.87 | $8.30 | 73,127 |
| 2017-05-17 | $12.98 | $13.00 | $12.76 | $12.81 | $8.27 | 89,678 |
| 2017-05-16 | $12.97 | $13.06 | $12.94 | $13.04 | $8.41 | 83,134 |
| 2017-05-15 | $13.07 | $13.10 | $13.00 | $13.01 | $8.34 | 82,867 |
| 2017-05-12 | $13.05 | $13.08 | $13.01 | $13.03 | $8.35 | 57,866 |
| 2017-05-11 | $12.97 | $13.04 | $12.97 | $13.00 | $8.33 | 56,652 |
| 2017-05-10 | $13.07 | $13.09 | $12.98 | $12.98 | $8.32 | 59,660 |
| 2017-05-09 | $13.07 | $13.11 | $13.04 | $13.04 | $8.36 | 70,122 |
| 2017-05-08 | $13.03 | $13.09 | $12.95 | $13.08 | $8.38 | 58,447 |
| 2017-05-05 | $12.97 | $13.05 | $12.95 | $13.03 | $8.35 | 32,482 |
| 2017-05-04 | $13.05 | $13.08 | $12.90 | $12.97 | $8.31 | 75,968 |
| 2017-05-03 | $13.09 | $13.10 | $13.03 | $13.06 | $8.37 | 73,333 |
| 2017-05-02 | $13.14 | $13.17 | $13.08 | $13.11 | $8.40 | 81,580 |
| 2017-05-01 | $13.11 | $13.16 | $13.07 | $13.13 | $8.42 | 78,412 |
| 2017-04-28 | $13.07 | $13.15 | $12.96 | $13.07 | $8.38 | 114,331 |
| 2017-04-27 | $12.91 | $13.09 | $12.90 | $13.06 | $8.37 | 90,785 |
| 2017-04-26 | $12.91 | $12.98 | $12.90 | $12.90 | $8.27 | 55,030 |
| 2017-04-25 | $12.82 | $12.92 | $12.81 | $12.91 | $8.27 | 69,537 |
| 2017-04-24 | $12.79 | $12.85 | $12.76 | $12.80 | $8.20 | 101,869 |
| 2017-04-21 | $12.74 | $12.77 | $12.70 | $12.74 | $8.17 | 47,244 |
| 2017-04-20 | $12.73 | $12.80 | $12.66 | $12.70 | $8.14 | 107,015 |
| 2017-04-19 | $12.69 | $12.70 | $12.59 | $12.69 | $8.13 | 69,150 |
| 2017-04-18 | $12.62 | $12.69 | $12.62 | $12.65 | $8.11 | 63,275 |
| 2017-04-17 | $12.61 | $12.82 | $12.61 | $12.71 | $8.09 | 172,311 |
| 2017-04-13 | $12.78 | $12.86 | $12.51 | $12.60 | $8.02 | 171,013 |
| 2017-04-12 | $12.80 | $12.84 | $12.76 | $12.80 | $8.15 | 104,941 |
| 2017-04-11 | $12.68 | $12.81 | $12.64 | $12.80 | $8.15 | 79,464 |
| 2017-04-10 | $12.63 | $12.68 | $12.59 | $12.68 | $8.07 | 93,578 |
| 2017-04-07 | $12.58 | $12.67 | $12.44 | $12.63 | $8.04 | 121,160 |
| 2017-04-06 | $12.57 | $12.69 | $12.54 | $12.59 | $8.01 | 129,281 |
| 2017-04-05 | $12.53 | $12.60 | $12.50 | $12.52 | $7.97 | 149,311 |
| 2017-04-04 | $12.49 | $12.52 | $12.40 | $12.52 | $7.97 | 243,732 |
| 2017-04-03 | $12.42 | $12.49 | $12.34 | $12.49 | $7.95 | 80,470 |
| 2017-03-31 | $12.36 | $12.41 | $12.32 | $12.40 | $7.89 | 79,035 |
| 2017-03-30 | $12.26 | $12.37 | $12.26 | $12.36 | $7.87 | 95,858 |
| 2017-03-29 | $12.24 | $12.30 | $12.20 | $12.30 | $7.83 | 137,524 |
| 2017-03-28 | $12.19 | $12.24 | $12.17 | $12.21 | $7.77 | 82,122 |
| 2017-03-27 | $12.12 | $12.24 | $12.10 | $12.19 | $7.76 | 45,201 |
| 2017-03-24 | $12.15 | $12.27 | $12.11 | $12.15 | $7.73 | 42,297 |
| 2017-03-23 | $12.12 | $12.21 | $12.12 | $12.14 | $7.73 | 79,581 |
| 2017-03-22 | $12.16 | $12.19 | $12.11 | $12.14 | $7.73 | 58,198 |
| 2017-03-21 | $12.24 | $12.29 | $12.17 | $12.17 | $7.75 | 57,141 |
| 2017-03-20 | $12.33 | $12.38 | $12.30 | $12.32 | $7.79 | 104,293 |
| 2017-03-17 | $12.35 | $12.38 | $12.26 | $12.35 | $7.81 | 98,288 |
| 2017-03-16 | $12.32 | $12.35 | $12.28 | $12.33 | $7.79 | 104,560 |
| 2017-03-15 | $12.21 | $12.31 | $12.19 | $12.31 | $7.78 | 71,803 |
| 2017-03-14 | $12.27 | $12.27 | $12.19 | $12.19 | $7.70 | 113,709 |
| 2017-03-13 | $12.18 | $12.28 | $12.15 | $12.28 | $7.76 | 65,583 |
| 2017-03-10 | $12.07 | $12.18 | $12.04 | $12.18 | $7.70 | 248,778 |
| 2017-03-09 | $12.31 | $12.31 | $12.00 | $12.04 | $7.61 | 168,895 |
| 2017-03-08 | $12.37 | $12.39 | $12.29 | $12.29 | $7.77 | 60,561 |
| 2017-03-07 | $12.40 | $12.43 | $12.34 | $12.38 | $7.82 | 95,368 |
| 2017-03-06 | $12.47 | $12.54 | $12.35 | $12.44 | $7.86 | 97,448 |
| 2017-03-03 | $12.45 | $12.49 | $12.44 | $12.49 | $7.89 | 62,504 |
| 2017-03-02 | $12.49 | $12.51 | $12.42 | $12.46 | $7.88 | 151,533 |
| 2017-03-01 | $12.46 | $12.50 | $12.45 | $12.49 | $7.89 | 121,579 |
| 2017-02-28 | $12.43 | $12.49 | $12.41 | $12.41 | $7.84 | 109,974 |
| 2017-02-27 | $12.42 | $12.48 | $12.39 | $12.47 | $7.88 | 77,034 |
| 2017-02-24 | $12.37 | $12.47 | $12.37 | $12.43 | $7.86 | 74,085 |
| 2017-02-23 | $12.35 | $12.47 | $12.35 | $12.39 | $7.83 | 90,084 |
| 2017-02-22 | $12.29 | $12.33 | $12.29 | $12.31 | $7.78 | 49,717 |
| 2017-02-21 | $12.27 | $12.35 | $12.25 | $12.28 | $7.76 | 45,550 |
| 2017-02-17 | $12.26 | $12.27 | $12.23 | $12.27 | $7.76 | 75,766 |
| 2017-02-16 | $12.38 | $12.39 | $12.27 | $12.31 | $7.78 | 88,670 |
| 2017-02-15 | $12.35 | $12.41 | $12.35 | $12.40 | $7.84 | 65,115 |
| 2017-02-14 | $12.31 | $12.39 | $12.30 | $12.37 | $7.82 | 41,555 |
| 2017-02-13 | $12.41 | $12.46 | $12.40 | $12.40 | $7.78 | 74,826 |
| 2017-02-10 | $12.39 | $12.43 | $12.33 | $12.39 | $7.78 | 101,438 |
| 2017-02-09 | $12.34 | $12.39 | $12.32 | $12.34 | $7.74 | 46,230 |
| 2017-02-08 | $12.36 | $12.40 | $12.27 | $12.34 | $7.74 | 87,117 |
| 2017-02-07 | $12.40 | $12.42 | $12.36 | $12.36 | $7.76 | 59,847 |
| 2017-02-06 | $12.38 | $12.42 | $12.34 | $12.41 | $7.79 | 92,851 |
| 2017-02-03 | $12.29 | $12.36 | $12.27 | $12.35 | $7.75 | 49,767 |
| 2017-02-02 | $12.22 | $12.28 | $12.20 | $12.28 | $7.71 | 83,368 |
| 2017-02-01 | $12.13 | $12.26 | $12.13 | $12.24 | $7.68 | 100,414 |
| 2017-01-31 | $12.12 | $12.13 | $12.03 | $12.08 | $7.58 | 102,107 |
| 2017-01-30 | $12.12 | $12.16 | $12.03 | $12.12 | $7.61 | 74,689 |
| 2017-01-27 | $12.15 | $12.18 | $12.12 | $12.12 | $7.61 | 47,686 |
| 2017-01-26 | $12.22 | $12.23 | $12.10 | $12.11 | $7.60 | 118,529 |
| 2017-01-25 | $12.11 | $12.22 | $12.11 | $12.17 | $7.64 | 82,119 |
| 2017-01-24 | $12.03 | $12.12 | $12.00 | $12.10 | $7.59 | 147,407 |
| 2017-01-23 | $11.96 | $12.03 | $11.96 | $12.00 | $7.53 | 88,959 |
| 2017-01-20 | $11.95 | $12.00 | $11.93 | $12.00 | $7.53 | 38,718 |
| 2017-01-19 | $11.95 | $11.97 | $11.88 | $11.92 | $7.48 | 60,422 |
| 2017-01-18 | $11.97 | $11.99 | $11.89 | $11.98 | $7.52 | 153,837 |
| 2017-01-17 | $11.99 | $12.03 | $11.98 | $12.00 | $7.53 | 128,051 |
| 2017-01-13 | $11.99 | $12.04 | $11.97 | $12.04 | $7.50 | 65,909 |
| 2017-01-12 | $11.94 | $11.99 | $11.93 | $11.98 | $7.46 | 105,594 |
| 2017-01-11 | $11.90 | $11.98 | $11.88 | $11.98 | $7.46 | 65,521 |
| 2017-01-10 | $11.94 | $11.95 | $11.86 | $11.90 | $7.41 | 126,711 |
| 2017-01-09 | $11.90 | $11.99 | $11.89 | $11.91 | $7.42 | 153,378 |
| 2017-01-06 | $11.88 | $11.97 | $11.87 | $11.93 | $7.43 | 184,941 |
| 2017-01-05 | $11.87 | $11.91 | $11.76 | $11.91 | $7.42 | 62,523 |
| 2017-01-04 | $11.80 | $11.91 | $11.76 | $11.91 | $7.42 | 138,089 |
| 2017-01-03 | $11.72 | $11.81 | $11.72 | $11.78 | $7.34 | 78,876 |
| 2016-12-30 | $11.74 | $11.77 | $11.61 | $11.70 | $7.29 | 147,296 |
| 2016-12-29 | $11.73 | $11.78 | $11.70 | $11.74 | $7.32 | 89,716 |
| 2016-12-28 | $11.73 | $11.94 | $11.72 | $11.72 | $7.30 | 84,841 |
| 2016-12-27 | $11.70 | $11.77 | $11.65 | $11.73 | $7.31 | 109,185 |
| 2016-12-23 | $11.68 | $11.72 | $11.57 | $11.72 | $7.30 | 86,356 |
| 2016-12-22 | $11.61 | $11.71 | $11.61 | $11.66 | $7.27 | 66,001 |
| 2016-12-21 | $11.63 | $11.67 | $11.61 | $11.66 | $7.27 | 179,588 |
| 2016-12-20 | $11.67 | $11.69 | $11.59 | $11.67 | $7.27 | 126,312 |
| 2016-12-19 | $11.68 | $11.74 | $11.59 | $11.70 | $7.29 | 103,222 |
| 2016-12-16 | $11.59 | $11.68 | $11.51 | $11.68 | $7.28 | 62,232 |
| 2016-12-15 | $11.62 | $11.69 | $11.57 | $11.62 | $7.24 | 121,120 |
| 2016-12-14 | $11.69 | $11.70 | $11.61 | $11.65 | $7.26 | 35,672 |
| 2016-12-13 | $11.70 | $11.74 | $11.62 | $11.73 | $7.31 | 76,706 |
| 2016-12-12 | $11.73 | $11.79 | $11.63 | $11.63 | $7.25 | 108,235 |
| 2016-12-09 | $11.70 | $11.74 | $11.65 | $11.73 | $7.31 | 107,618 |
| 2016-12-08 | $11.81 | $11.82 | $11.75 | $11.75 | $7.27 | 94,317 |
| 2016-12-07 | $11.80 | $11.88 | $11.78 | $11.78 | $7.29 | 77,606 |
| 2016-12-06 | $11.77 | $11.82 | $11.76 | $11.78 | $7.29 | 57,466 |
| 2016-12-05 | $11.81 | $11.88 | $11.66 | $11.80 | $7.30 | 57,135 |
| 2016-12-02 | $11.84 | $11.94 | $11.76 | $11.80 | $7.30 | 56,902 |
| 2016-12-01 | $11.83 | $11.89 | $11.77 | $11.80 | $7.30 | 55,448 |
| 2016-11-30 | $11.93 | $12.00 | $11.82 | $11.82 | $7.31 | 88,042 |
| 2016-11-29 | $11.88 | $11.96 | $11.79 | $11.87 | $7.34 | 51,502 |
| 2016-11-28 | $11.86 | $11.96 | $11.80 | $11.90 | $7.36 | 91,474 |
| 2016-11-25 | $11.84 | $11.92 | $11.80 | $11.86 | $7.34 | 25,356 |
| 2016-11-23 | $11.83 | $11.87 | $11.77 | $11.82 | $7.31 | 49,777 |
| 2016-11-22 | $11.78 | $11.86 | $11.69 | $11.86 | $7.34 | 78,826 |
| 2016-11-21 | $11.60 | $11.75 | $11.45 | $11.69 | $7.23 | 80,579 |
| 2016-11-18 | $11.70 | $11.72 | $11.51 | $11.51 | $7.12 | 78,580 |
| 2016-11-17 | $11.50 | $11.77 | $11.49 | $11.69 | $7.23 | 96,091 |
| 2016-11-16 | $11.40 | $11.49 | $11.35 | $11.48 | $7.10 | 55,879 |
| 2016-11-15 | $11.28 | $11.49 | $11.20 | $11.48 | $7.05 | 121,121 |
| 2016-11-14 | $11.42 | $11.43 | $11.21 | $11.24 | $6.90 | 130,918 |
| 2016-11-11 | $11.41 | $11.50 | $11.36 | $11.47 | $7.04 | 81,406 |
| 2016-11-10 | $11.55 | $11.63 | $11.41 | $11.41 | $7.00 | 135,449 |
| 2016-11-09 | $11.42 | $11.55 | $11.31 | $11.55 | $7.09 | 177,242 |
| 2016-11-08 | $11.39 | $11.54 | $11.39 | $11.45 | $7.03 | 119,022 |
| 2016-11-07 | $11.30 | $11.40 | $11.20 | $11.40 | $7.00 | 215,618 |
| 2016-11-04 | $11.26 | $11.29 | $11.16 | $11.22 | $6.89 | 80,206 |
| 2016-11-03 | $11.40 | $11.44 | $11.27 | $11.29 | $6.93 | 89,678 |
| 2016-11-02 | $11.64 | $11.72 | $11.32 | $11.35 | $6.97 | 139,007 |
| 2016-11-01 | $11.85 | $11.85 | $11.56 | $11.64 | $7.15 | 144,729 |
| 2016-10-31 | $11.86 | $11.88 | $11.76 | $11.81 | $7.25 | 45,968 |
| 2016-10-28 | $11.87 | $11.88 | $11.77 | $11.86 | $7.28 | 59,462 |
| 2016-10-27 | $12.02 | $12.02 | $11.83 | $11.91 | $7.31 | 42,602 |
| 2016-10-26 | $11.87 | $11.99 | $11.81 | $11.97 | $7.35 | 82,956 |
| 2016-10-25 | $11.82 | $11.89 | $11.74 | $11.89 | $7.30 | 69,143 |
| 2016-10-24 | $11.83 | $11.87 | $11.76 | $11.78 | $7.23 | 51,634 |
| 2016-10-21 | $11.68 | $11.78 | $11.68 | $11.76 | $7.22 | 64,468 |
| 2016-10-20 | $11.80 | $11.83 | $11.58 | $11.70 | $7.18 | 65,346 |
| 2016-10-19 | $11.68 | $11.80 | $11.64 | $11.76 | $7.22 | 86,741 |
| 2016-10-18 | $11.76 | $11.80 | $11.50 | $11.70 | $7.18 | 114,143 |
| 2016-10-17 | $11.97 | $11.97 | $11.75 | $11.80 | $7.19 | 152,127 |
| 2016-10-14 | $12.10 | $12.12 | $11.90 | $11.93 | $7.27 | 72,746 |
| 2016-10-13 | $12.14 | $12.14 | $12.01 | $12.10 | $7.37 | 48,763 |
| 2016-10-12 | $12.16 | $12.22 | $12.06 | $12.19 | $7.43 | 52,073 |
| 2016-10-11 | $12.16 | $12.18 | $12.02 | $12.17 | $7.42 | 107,542 |
| 2016-10-10 | $12.06 | $12.17 | $12.04 | $12.16 | $7.41 | 61,293 |
| 2016-10-07 | $12.07 | $12.07 | $11.97 | $12.04 | $7.34 | 52,763 |
| 2016-10-06 | $12.07 | $12.10 | $11.96 | $12.01 | $7.32 | 100,604 |
| 2016-10-05 | $12.19 | $12.27 | $12.01 | $12.09 | $7.37 | 129,570 |
| 2016-10-04 | $12.40 | $12.50 | $12.13 | $12.15 | $7.40 | 145,015 |
| 2016-10-03 | $12.32 | $12.50 | $12.24 | $12.47 | $7.60 | 109,862 |
| 2016-09-30 | $12.14 | $12.35 | $12.09 | $12.29 | $7.49 | 167,002 |
| 2016-09-29 | $12.09 | $12.12 | $12.01 | $12.12 | $7.39 | 82,970 |
| 2016-09-28 | $11.99 | $12.13 | $11.99 | $12.13 | $7.39 | 90,630 |
| 2016-09-27 | $11.93 | $12.14 | $11.93 | $12.00 | $7.31 | 180,156 |
| 2016-09-26 | $11.98 | $12.08 | $11.93 | $11.97 | $7.29 | 94,768 |
| 2016-09-23 | $12.25 | $12.28 | $11.98 | $11.99 | $7.31 | 146,427 |
| 2016-09-22 | $12.23 | $12.32 | $12.21 | $12.27 | $7.48 | 59,458 |
| 2016-09-21 | $12.16 | $12.34 | $12.10 | $12.19 | $7.43 | 109,573 |
| 2016-09-20 | $12.06 | $12.23 | $12.03 | $12.18 | $7.42 | 158,058 |
| 2016-09-19 | $12.24 | $12.39 | $12.22 | $12.30 | $7.34 | 225,054 |
| 2016-09-16 | $12.17 | $12.28 | $12.12 | $12.13 | $7.24 | 76,764 |
| 2016-09-15 | $12.12 | $12.26 | $12.10 | $12.24 | $7.30 | 149,540 |
| 2016-09-14 | $12.01 | $12.24 | $12.01 | $12.10 | $7.22 | 123,162 |
| 2016-09-13 | $12.25 | $12.30 | $11.95 | $12.00 | $7.16 | 187,225 |
| 2016-09-12 | $12.34 | $12.50 | $12.27 | $12.29 | $7.33 | 164,067 |
| 2016-09-09 | $12.45 | $12.50 | $12.30 | $12.30 | $7.34 | 136,529 |
| 2016-09-08 | $12.46 | $12.63 | $12.42 | $12.50 | $7.46 | 159,710 |
| 2016-09-07 | $12.53 | $12.71 | $12.43 | $12.43 | $7.42 | 173,406 |
| 2016-09-06 | $12.62 | $12.62 | $12.49 | $12.51 | $7.46 | 164,990 |
| 2016-09-02 | $12.35 | $12.60 | $12.35 | $12.57 | $7.50 | 137,235 |
| 2016-09-01 | $12.27 | $12.46 | $12.15 | $12.36 | $7.37 | 233,691 |
| 2016-08-31 | $12.28 | $12.28 | $12.16 | $12.24 | $7.30 | 65,407 |
| 2016-08-30 | $12.34 | $12.38 | $12.23 | $12.26 | $7.31 | 124,401 |
| 2016-08-29 | $12.29 | $12.49 | $12.24 | $12.34 | $7.36 | 250,025 |
| 2016-08-26 | $12.21 | $12.30 | $12.16 | $12.21 | $7.28 | 328,039 |
| 2016-08-25 | $12.11 | $12.17 | $12.10 | $12.15 | $7.25 | 47,512 |
| 2016-08-24 | $12.24 | $12.26 | $12.11 | $12.13 | $7.24 | 71,288 |
| 2016-08-23 | $12.25 | $12.29 | $12.16 | $12.19 | $7.27 | 120,769 |
| 2016-08-22 | $12.18 | $12.25 | $12.15 | $12.21 | $7.28 | 54,780 |
| 2016-08-19 | $12.14 | $12.22 | $12.07 | $12.19 | $7.27 | 48,029 |
| 2016-08-18 | $12.04 | $12.16 | $12.04 | $12.14 | $7.24 | 60,689 |
| 2016-08-17 | $12.08 | $12.10 | $11.85 | $12.05 | $7.19 | 207,104 |
| 2016-08-16 | $12.07 | $12.08 | $11.97 | $12.06 | $7.19 | 106,882 |
| 2016-08-15 | $12.06 | $12.10 | $12.03 | $12.06 | $7.19 | 113,242 |
| 2016-08-12 | $12.03 | $12.05 | $11.98 | $12.02 | $7.17 | 47,668 |
| 2016-08-11 | $11.95 | $12.01 | $11.95 | $12.00 | $7.16 | 92,176 |
| 2016-08-10 | $12.05 | $12.05 | $11.89 | $11.89 | $7.09 | 98,014 |
| 2016-08-09 | $12.05 | $12.08 | $11.98 | $11.99 | $7.15 | 72,456 |
| 2016-08-08 | $12.02 | $12.05 | $11.97 | $11.98 | $7.15 | 55,888 |
| 2016-08-05 | $11.93 | $12.00 | $11.88 | $11.96 | $7.14 | 111,381 |
| 2016-08-04 | $11.92 | $11.92 | $11.87 | $11.87 | $7.08 | 66,734 |
| 2016-08-03 | $11.92 | $11.93 | $11.80 | $11.90 | $7.10 | 64,445 |
| 2016-08-02 | $11.98 | $11.98 | $11.87 | $11.88 | $7.09 | 78,906 |
| 2016-08-01 | $11.98 | $12.05 | $11.95 | $12.02 | $7.17 | 50,373 |
| 2016-07-29 | $11.95 | $12.08 | $11.92 | $11.98 | $7.15 | 136,229 |
| 2016-07-28 | $11.94 | $11.95 | $11.88 | $11.94 | $7.12 | 88,725 |
| 2016-07-27 | $11.91 | $11.95 | $11.87 | $11.91 | $7.11 | 95,011 |
| 2016-07-26 | $11.82 | $11.87 | $11.79 | $11.87 | $7.08 | 96,446 |
| 2016-07-25 | $11.84 | $11.85 | $11.77 | $11.81 | $7.05 | 69,358 |
| 2016-07-22 | $11.79 | $11.84 | $11.79 | $11.81 | $7.05 | 102,206 |
| 2016-07-21 | $11.79 | $11.83 | $11.76 | $11.81 | $7.05 | 92,357 |
| 2016-07-20 | $11.76 | $11.80 | $11.74 | $11.79 | $7.03 | 84,734 |
| 2016-07-19 | $11.77 | $11.77 | $11.67 | $11.77 | $7.02 | 168,681 |
| 2016-07-18 | $11.76 | $11.78 | $11.69 | $11.78 | $7.03 | 123,921 |
| 2016-07-15 | $11.76 | $11.76 | $11.68 | $11.74 | $7.00 | 55,567 |
| 2016-07-14 | $11.68 | $11.76 | $11.68 | $11.73 | $7.00 | 61,285 |
| 2016-07-13 | $11.70 | $11.73 | $11.60 | $11.68 | $6.97 | 57,946 |
| 2016-07-12 | $11.76 | $11.76 | $11.68 | $11.70 | $6.98 | 126,670 |
| 2016-07-11 | $11.73 | $11.76 | $11.67 | $11.69 | $6.97 | 85,359 |
| 2016-07-08 | $11.65 | $11.76 | $11.65 | $11.71 | $6.99 | 84,133 |
| 2016-07-07 | $11.59 | $11.61 | $11.50 | $11.58 | $6.91 | 84,939 |
| 2016-07-06 | $11.52 | $11.57 | $11.48 | $11.57 | $6.90 | 112,399 |
| 2016-07-05 | $11.59 | $11.59 | $11.48 | $11.50 | $6.86 | 196,148 |
| 2016-07-01 | $11.48 | $11.69 | $11.48 | $11.65 | $6.95 | 186,480 |
| 2016-06-30 | $11.49 | $11.60 | $11.44 | $11.55 | $6.89 | 127,158 |
| 2016-06-29 | $11.46 | $11.49 | $11.35 | $11.46 | $6.84 | 166,160 |
| 2016-06-28 | $11.18 | $11.40 | $11.17 | $11.36 | $6.78 | 160,722 |
| 2016-06-27 | $11.22 | $11.28 | $11.12 | $11.13 | $6.64 | 86,504 |
| 2016-06-24 | $11.10 | $11.32 | $11.09 | $11.30 | $6.74 | 85,656 |
| 2016-06-23 | $11.46 | $11.48 | $11.43 | $11.45 | $6.83 | 32,096 |
| 2016-06-22 | $11.47 | $11.47 | $11.36 | $11.40 | $6.80 | 152,477 |
| 2016-06-21 | $11.46 | $11.48 | $11.41 | $11.43 | $6.82 | 82,905 |
| 2016-06-20 | $11.50 | $11.50 | $11.41 | $11.49 | $6.85 | 93,083 |
| 2016-06-17 | $11.58 | $11.62 | $11.51 | $11.61 | $6.77 | 69,239 |
| 2016-06-16 | $11.55 | $11.56 | $11.41 | $11.56 | $6.74 | 45,898 |
| 2016-06-15 | $11.57 | $11.59 | $11.53 | $11.55 | $6.74 | 59,005 |
| 2016-06-14 | $11.57 | $11.59 | $11.42 | $11.55 | $6.74 | 70,643 |
| 2016-06-13 | $11.61 | $11.69 | $11.54 | $11.61 | $6.77 | 101,196 |
| 2016-06-10 | $11.78 | $11.79 | $11.65 | $11.65 | $6.80 | 43,266 |
| 2016-06-09 | $11.77 | $11.86 | $11.77 | $11.83 | $6.90 | 56,713 |
| 2016-06-08 | $11.82 | $11.83 | $11.77 | $11.82 | $6.90 | 48,300 |
| 2016-06-07 | $11.68 | $11.80 | $11.65 | $11.78 | $6.87 | 61,013 |
| 2016-06-06 | $11.55 | $11.66 | $11.55 | $11.65 | $6.80 | 75,217 |
| 2016-06-03 | $11.53 | $11.57 | $11.53 | $11.55 | $6.74 | 87,366 |
| 2016-06-02 | $11.56 | $11.61 | $11.53 | $11.55 | $6.74 | 114,178 |
| 2016-06-01 | $11.40 | $11.54 | $11.40 | $11.54 | $6.73 | 56,733 |
| 2016-05-31 | $11.45 | $11.46 | $11.39 | $11.44 | $6.67 | 36,358 |
| 2016-05-27 | $11.37 | $11.42 | $11.36 | $11.38 | $6.64 | 21,299 |
| 2016-05-26 | $11.42 | $11.42 | $11.33 | $11.35 | $6.62 | 50,412 |
| 2016-05-25 | $11.35 | $11.42 | $11.35 | $11.38 | $6.64 | 74,658 |
| 2016-05-24 | $11.24 | $11.36 | $11.24 | $11.36 | $6.63 | 46,239 |
| 2016-05-23 | $11.12 | $11.25 | $11.12 | $11.23 | $6.55 | 41,214 |
| 2016-05-20 | $11.18 | $11.23 | $11.11 | $11.15 | $6.50 | 62,741 |
| 2016-05-19 | $11.26 | $11.29 | $11.14 | $11.16 | $6.51 | 32,834 |
| 2016-05-18 | $11.32 | $11.34 | $11.23 | $11.26 | $6.57 | 71,287 |
| 2016-05-17 | $11.38 | $11.45 | $11.30 | $11.37 | $6.63 | 105,837 |
| 2016-05-16 | $11.29 | $11.39 | $11.29 | $11.36 | $6.63 | 113,321 |
| 2016-05-13 | $11.31 | $11.32 | $11.27 | $11.29 | $6.59 | 18,557 |
| 2016-05-12 | $11.34 | $11.34 | $11.25 | $11.29 | $6.59 | 48,177 |
| 2016-05-11 | $11.30 | $11.35 | $11.28 | $11.28 | $6.58 | 78,585 |
| 2016-05-10 | $11.32 | $11.32 | $11.26 | $11.32 | $6.60 | 67,131 |
| 2016-05-09 | $11.28 | $11.30 | $11.24 | $11.28 | $6.58 | 68,410 |
| 2016-05-06 | $11.24 | $11.27 | $11.22 | $11.22 | $6.55 | 55,091 |
| 2016-05-05 | $11.22 | $11.34 | $11.18 | $11.22 | $6.55 | 56,710 |
| 2016-05-04 | $11.16 | $11.23 | $11.09 | $11.16 | $6.51 | 58,995 |
| 2016-05-03 | $11.26 | $11.26 | $11.15 | $11.17 | $6.52 | 59,892 |
| 2016-05-02 | $11.26 | $11.36 | $11.26 | $11.33 | $6.61 | 58,562 |
| 2016-04-29 | $11.27 | $11.28 | $11.19 | $11.27 | $6.57 | 24,974 |
| 2016-04-28 | $11.24 | $11.35 | $11.24 | $11.25 | $6.56 | 63,159 |
| 2016-04-27 | $11.26 | $11.33 | $11.22 | $11.31 | $6.60 | 48,000 |
| 2016-04-26 | $11.21 | $11.25 | $11.20 | $11.20 | $6.53 | 36,536 |
| 2016-04-25 | $11.16 | $11.23 | $11.13 | $11.23 | $6.55 | 51,571 |
| 2016-04-22 | $11.15 | $11.23 | $11.13 | $11.21 | $6.54 | 60,876 |
| 2016-04-21 | $11.10 | $11.17 | $11.10 | $11.13 | $6.49 | 46,730 |
| 2016-04-20 | $11.09 | $11.15 | $11.09 | $11.11 | $6.48 | 38,927 |
| 2016-04-19 | $11.01 | $11.11 | $11.01 | $11.09 | $6.47 | 46,024 |
| 2016-04-18 | $10.87 | $11.00 | $10.87 | $11.00 | $6.42 | 41,689 |
| 2016-04-15 | $10.92 | $10.94 | $10.90 | $10.92 | $6.37 | 42,689 |
| 2016-04-14 | $10.97 | $10.97 | $10.90 | $10.94 | $6.38 | 35,123 |
| 2016-04-13 | $10.92 | $10.99 | $10.90 | $10.94 | $6.38 | 51,615 |
| 2016-04-12 | $10.78 | $10.90 | $10.78 | $10.89 | $6.35 | 54,378 |
| 2016-04-11 | $10.84 | $10.86 | $10.78 | $10.79 | $6.29 | 39,804 |
| 2016-04-08 | $10.85 | $10.85 | $10.74 | $10.79 | $6.29 | 28,322 |
| 2016-04-07 | $10.73 | $10.81 | $10.71 | $10.75 | $6.27 | 34,471 |
| 2016-04-06 | $10.74 | $10.81 | $10.73 | $10.81 | $6.31 | 48,051 |
| 2016-04-05 | $10.80 | $10.82 | $10.72 | $10.74 | $6.27 | 50,696 |
| 2016-04-04 | $10.99 | $10.99 | $10.80 | $10.88 | $6.35 | 137,808 |
| 2016-04-01 | $10.81 | $10.99 | $10.79 | $10.96 | $6.39 | 126,855 |
| 2016-03-31 | $10.83 | $10.98 | $10.77 | $10.89 | $6.35 | 79,472 |
| 2016-03-30 | $10.72 | $10.80 | $10.72 | $10.79 | $6.29 | 53,400 |
| 2016-03-29 | $10.57 | $10.69 | $10.51 | $10.69 | $6.24 | 108,343 |
| 2016-03-28 | $10.66 | $10.66 | $10.58 | $10.60 | $6.18 | 94,426 |
| 2016-03-24 | $10.60 | $10.64 | $10.58 | $10.60 | $6.18 | 93,695 |
| 2016-03-23 | $10.72 | $10.75 | $10.65 | $10.67 | $6.22 | 102,835 |
| 2016-03-22 | $10.63 | $10.80 | $10.60 | $10.72 | $6.25 | 90,222 |
| 2016-03-21 | $10.75 | $10.80 | $10.69 | $10.70 | $6.24 | 57,709 |
| 2016-03-18 | $10.78 | $10.82 | $10.73 | $10.74 | $6.27 | 79,663 |
| 2016-03-17 | $10.89 | $11.03 | $10.86 | $11.00 | $6.27 | 75,925 |
| 2016-03-16 | $10.78 | $10.89 | $10.76 | $10.89 | $6.20 | 69,393 |
| 2016-03-15 | $10.77 | $10.81 | $10.74 | $10.76 | $6.13 | 45,230 |
| 2016-03-14 | $10.87 | $10.88 | $10.81 | $10.83 | $6.17 | 74,979 |
| 2016-03-11 | $10.76 | $10.87 | $10.76 | $10.85 | $6.18 | 42,394 |
| 2016-03-10 | $10.73 | $10.78 | $10.66 | $10.73 | $6.11 | 69,585 |
| 2016-03-09 | $10.72 | $10.74 | $10.69 | $10.72 | $6.11 | 47,253 |
| 2016-03-08 | $10.65 | $10.70 | $10.58 | $10.64 | $6.06 | 45,194 |
| 2016-03-07 | $10.68 | $10.77 | $10.68 | $10.69 | $6.09 | 56,216 |
| 2016-03-04 | $10.67 | $10.80 | $10.67 | $10.77 | $6.13 | 36,398 |
| 2016-03-03 | $10.59 | $10.74 | $10.59 | $10.70 | $6.09 | 80,591 |
| 2016-03-02 | $10.48 | $10.59 | $10.41 | $10.59 | $6.03 | 76,743 |
| 2016-03-01 | $10.39 | $10.54 | $10.36 | $10.54 | $6.00 | 59,148 |
| 2016-02-29 | $10.35 | $10.41 | $10.27 | $10.34 | $5.89 | 80,012 |
| 2016-02-26 | $10.40 | $10.40 | $10.25 | $10.32 | $5.88 | 119,876 |
| 2016-02-25 | $10.17 | $10.31 | $10.17 | $10.30 | $5.87 | 66,324 |
| 2016-02-24 | $10.03 | $10.22 | $10.02 | $10.22 | $5.82 | 52,524 |
| 2016-02-23 | $10.11 | $10.15 | $10.09 | $10.11 | $5.76 | 35,128 |
| 2016-02-22 | $10.10 | $10.19 | $10.08 | $10.18 | $5.80 | 124,858 |
| 2016-02-19 | $10.02 | $10.08 | $10.01 | $10.05 | $5.72 | 47,880 |
| 2016-02-18 | $10.15 | $10.15 | $10.03 | $10.07 | $5.74 | 55,570 |
| 2016-02-17 | $10.01 | $10.14 | $10.01 | $10.08 | $5.74 | 66,447 |
| 2016-02-16 | $9.89 | $9.99 | $9.86 | $9.98 | $5.68 | 44,716 |
| 2016-02-12 | $9.79 | $9.92 | $9.65 | $9.92 | $5.65 | 111,562 |
| 2016-02-11 | $9.57 | $9.70 | $9.51 | $9.64 | $5.49 | 68,531 |
| 2016-02-10 | $9.93 | $9.97 | $9.77 | $9.80 | $5.58 | 61,636 |
| 2016-02-09 | $9.85 | $9.96 | $9.82 | $9.91 | $5.64 | 38,104 |
| 2016-02-08 | $10.07 | $10.13 | $9.90 | $9.95 | $5.67 | 39,085 |
| 2016-02-05 | $10.32 | $10.32 | $10.17 | $10.17 | $5.79 | 39,508 |
| 2016-02-04 | $10.31 | $10.39 | $10.30 | $10.35 | $5.90 | 40,802 |
| 2016-02-03 | $10.29 | $10.37 | $10.17 | $10.33 | $5.88 | 72,943 |
| 2016-02-02 | $10.30 | $10.35 | $10.22 | $10.23 | $5.83 | 52,540 |
| 2016-02-01 | $10.43 | $10.44 | $10.33 | $10.38 | $5.91 | 61,413 |
| 2016-01-29 | $10.20 | $10.48 | $10.20 | $10.48 | $5.97 | 82,962 |
| 2016-01-28 | $10.06 | $10.20 | $10.05 | $10.20 | $5.81 | 43,278 |
| 2016-01-27 | $10.00 | $10.11 | $9.98 | $10.02 | $5.71 | 39,141 |
| 2016-01-26 | $9.94 | $10.11 | $9.93 | $10.06 | $5.73 | 56,704 |
| 2016-01-25 | $9.96 | $10.00 | $9.88 | $9.92 | $5.65 | 44,245 |
| 2016-01-22 | $9.74 | $9.99 | $9.74 | $9.95 | $5.67 | 51,545 |
| 2016-01-21 | $9.50 | $9.73 | $9.50 | $9.65 | $5.50 | 83,421 |
| 2016-01-20 | $9.64 | $9.64 | $9.35 | $9.53 | $5.43 | 196,740 |
| 2016-01-19 | $10.08 | $10.20 | $9.66 | $9.75 | $5.55 | 284,997 |
| 2016-01-15 | $10.12 | $10.14 | $9.99 | $10.05 | $5.72 | 121,466 |
| 2016-01-14 | $10.33 | $10.34 | $10.14 | $10.28 | $5.86 | 101,278 |
| 2016-01-13 | $10.51 | $10.51 | $10.35 | $10.35 | $5.90 | 71,774 |
| 2016-01-12 | $10.60 | $10.62 | $10.44 | $10.44 | $5.95 | 85,537 |
| 2016-01-11 | $10.64 | $10.68 | $10.51 | $10.55 | $6.01 | 104,843 |
| 2016-01-08 | $10.81 | $10.83 | $10.62 | $10.63 | $6.05 | 40,881 |
| 2016-01-07 | $10.83 | $10.86 | $10.77 | $10.79 | $6.15 | 48,089 |
| 2016-01-06 | $10.94 | $10.99 | $10.91 | $10.92 | $6.22 | 54,671 |
| 2016-01-05 | $10.96 | $11.12 | $10.94 | $11.07 | $6.31 | 72,519 |
| 2016-01-04 | $10.85 | $10.94 | $10.80 | $10.94 | $6.23 | 117,650 |
| 2015-12-31 | $10.88 | $10.97 | $10.82 | $10.96 | $6.24 | 132,849 |
| 2015-12-30 | $10.93 | $10.97 | $10.85 | $10.88 | $6.20 | 131,174 |
| 2015-12-29 | $10.89 | $10.95 | $10.84 | $10.90 | $6.21 | 137,305 |
| 2015-12-28 | $10.88 | $10.90 | $10.83 | $10.86 | $6.19 | 220,163 |
| 2015-12-24 | $10.86 | $10.97 | $10.85 | $10.87 | $6.19 | 51,608 |
| 2015-12-23 | $10.75 | $10.95 | $10.75 | $10.85 | $6.18 | 120,388 |
| 2015-12-22 | $10.62 | $10.80 | $10.62 | $10.73 | $6.11 | 141,085 |
| 2015-12-21 | $10.60 | $10.70 | $10.58 | $10.62 | $6.05 | 118,628 |
| 2015-12-18 | $10.59 | $10.63 | $10.48 | $10.55 | $6.01 | 189,030 |
| 2015-12-17 | $10.68 | $10.72 | $10.59 | $10.59 | $6.03 | 82,230 |
| 2015-12-16 | $10.75 | $10.97 | $10.69 | $10.89 | $6.05 | 135,690 |
| 2015-12-15 | $10.67 | $10.77 | $10.60 | $10.72 | $5.96 | 152,589 |
| 2015-12-14 | $10.72 | $10.74 | $10.60 | $10.62 | $5.90 | 159,147 |
| 2015-12-11 | $10.75 | $10.80 | $10.73 | $10.75 | $5.98 | 158,001 |
| 2015-12-10 | $10.85 | $10.92 | $10.83 | $10.86 | $6.04 | 74,367 |
| 2015-12-09 | $10.96 | $11.00 | $10.80 | $10.81 | $6.01 | 160,393 |
| 2015-12-08 | $10.90 | $11.00 | $10.90 | $10.97 | $6.10 | 72,224 |
| 2015-12-07 | $11.14 | $11.16 | $10.91 | $10.98 | $6.10 | 102,124 |
| 2015-12-04 | $11.13 | $11.24 | $11.12 | $11.20 | $6.23 | 78,285 |
| 2015-12-03 | $11.22 | $11.38 | $11.16 | $11.16 | $6.20 | 130,437 |
| 2015-12-02 | $11.29 | $11.31 | $11.20 | $11.21 | $6.23 | 93,765 |
| 2015-12-01 | $11.30 | $11.35 | $11.22 | $11.32 | $6.29 | 104,989 |
| 2015-11-30 | $11.26 | $11.31 | $11.25 | $11.31 | $6.29 | 59,011 |
| 2015-11-27 | $11.26 | $11.33 | $11.26 | $11.28 | $6.27 | 47,654 |
| 2015-11-25 | $11.24 | $11.28 | $11.23 | $11.26 | $6.26 | 56,010 |
| 2015-11-24 | $11.21 | $11.26 | $11.21 | $11.26 | $6.26 | 43,521 |
| 2015-11-23 | $11.25 | $11.31 | $11.24 | $11.26 | $6.26 | 66,569 |
| 2015-11-20 | $11.24 | $11.31 | $11.24 | $11.29 | $6.28 | 47,156 |
| 2015-11-19 | $11.29 | $11.29 | $11.25 | $11.25 | $6.26 | 27,488 |
| 2015-11-18 | $11.18 | $11.28 | $11.18 | $11.28 | $6.27 | 71,853 |
| 2015-11-17 | $11.22 | $11.27 | $11.18 | $11.20 | $6.23 | 32,726 |
| 2015-11-16 | $11.09 | $11.21 | $11.07 | $11.18 | $6.22 | 55,757 |
| 2015-11-13 | $11.15 | $11.19 | $11.11 | $11.14 | $6.19 | 33,503 |
| 2015-11-12 | $11.26 | $11.27 | $11.16 | $11.16 | $6.20 | 94,476 |
| 2015-11-11 | $11.39 | $11.39 | $11.27 | $11.29 | $6.28 | 50,668 |
| 2015-11-10 | $11.33 | $11.46 | $11.30 | $11.37 | $6.32 | 64,421 |
| 2015-11-09 | $11.52 | $11.58 | $11.32 | $11.39 | $6.33 | 69,659 |
| 2015-11-06 | $11.61 | $11.65 | $11.55 | $11.57 | $6.43 | 30,857 |
| 2015-11-05 | $11.67 | $11.69 | $11.58 | $11.63 | $6.47 | 50,819 |
| 2015-11-04 | $11.79 | $11.79 | $11.62 | $11.70 | $6.50 | 21,961 |
| 2015-11-03 | $11.63 | $11.76 | $11.54 | $11.75 | $6.53 | 78,050 |
| 2015-11-02 | $11.52 | $11.70 | $11.52 | $11.65 | $6.48 | 58,558 |
| 2015-10-30 | $11.51 | $11.55 | $11.43 | $11.53 | $6.41 | 51,647 |
| 2015-10-29 | $11.49 | $11.55 | $11.40 | $11.49 | $6.39 | 65,255 |
| 2015-10-28 | $11.63 | $11.67 | $11.36 | $11.50 | $6.39 | 355,312 |
| 2015-10-27 | $11.68 | $11.68 | $11.55 | $11.59 | $6.44 | 25,402 |
| 2015-10-26 | $11.69 | $11.72 | $11.65 | $11.67 | $6.49 | 41,576 |
| 2015-10-23 | $11.85 | $11.85 | $11.72 | $11.73 | $6.52 | 52,365 |
| 2015-10-22 | $11.75 | $11.85 | $11.72 | $11.77 | $6.54 | 81,703 |
| 2015-10-21 | $11.76 | $11.77 | $11.70 | $11.75 | $6.53 | 30,710 |
| 2015-10-20 | $11.72 | $11.85 | $11.72 | $11.75 | $6.53 | 80,145 |
| 2015-10-19 | $11.70 | $11.82 | $11.70 | $11.79 | $6.55 | 31,554 |
| 2015-10-16 | $11.63 | $11.80 | $11.60 | $11.77 | $6.54 | 49,348 |
| 2015-10-15 | $11.56 | $11.71 | $11.51 | $11.68 | $6.49 | 38,802 |
| 2015-10-14 | $11.56 | $11.57 | $11.49 | $11.49 | $6.39 | 32,959 |
| 2015-10-13 | $11.65 | $11.73 | $11.50 | $11.50 | $6.39 | 37,474 |
| 2015-10-12 | $11.73 | $11.74 | $11.65 | $11.74 | $6.53 | 49,210 |
| 2015-10-09 | $11.67 | $11.80 | $11.67 | $11.68 | $6.49 | 33,903 |
| 2015-10-08 | $11.73 | $11.79 | $11.58 | $11.69 | $6.50 | 67,938 |
| 2015-10-07 | $11.64 | $11.80 | $11.62 | $11.71 | $6.51 | 72,957 |
| 2015-10-06 | $11.30 | $11.63 | $11.27 | $11.61 | $6.45 | 93,352 |
| 2015-10-05 | $11.14 | $11.36 | $11.14 | $11.28 | $6.27 | 60,333 |
| 2015-10-02 | $10.86 | $11.16 | $10.83 | $11.11 | $6.18 | 74,158 |
| 2015-10-01 | $10.86 | $10.98 | $10.78 | $10.97 | $6.10 | 113,065 |
| 2015-09-30 | $10.95 | $10.97 | $10.74 | $10.80 | $6.00 | 112,473 |
| 2015-09-29 | $10.91 | $11.06 | $10.81 | $10.87 | $6.04 | 151,726 |
| 2015-09-28 | $11.09 | $11.09 | $10.90 | $10.91 | $6.07 | 103,041 |
| 2015-09-25 | $11.12 | $11.19 | $11.09 | $11.12 | $6.18 | 93,559 |
| 2015-09-24 | $11.05 | $11.06 | $10.99 | $11.01 | $6.12 | 86,707 |
| 2015-09-23 | $11.04 | $11.11 | $11.04 | $11.11 | $6.18 | 72,394 |
| 2015-09-22 | $11.07 | $11.07 | $11.01 | $11.07 | $6.15 | 59,787 |
| 2015-09-21 | $11.12 | $11.20 | $11.12 | $11.16 | $6.20 | 94,927 |
| 2015-09-18 | $11.07 | $11.16 | $11.05 | $11.09 | $6.17 | 155,619 |
| 2015-09-17 | $11.27 | $11.46 | $11.27 | $11.36 | $6.17 | 83,397 |
| 2015-09-16 | $11.24 | $11.33 | $11.19 | $11.30 | $6.14 | 145,900 |
| 2015-09-15 | $11.18 | $11.28 | $11.17 | $11.27 | $6.12 | 116,190 |
| 2015-09-14 | $11.24 | $11.24 | $11.16 | $11.21 | $6.09 | 114,727 |
| 2015-09-11 | $11.23 | $11.28 | $11.20 | $11.28 | $6.13 | 51,887 |
| 2015-09-10 | $11.22 | $11.31 | $11.22 | $11.27 | $6.12 | 60,494 |
| 2015-09-09 | $11.35 | $11.37 | $11.20 | $11.20 | $6.08 | 77,309 |
| 2015-09-08 | $11.29 | $11.36 | $11.26 | $11.32 | $6.15 | 108,662 |
| 2015-09-04 | $11.22 | $11.25 | $11.19 | $11.21 | $6.09 | 84,581 |
| 2015-09-03 | $11.27 | $11.37 | $11.27 | $11.27 | $6.12 | 88,414 |
| 2015-09-02 | $11.29 | $11.34 | $11.22 | $11.25 | $6.11 | 162,211 |
| 2015-09-01 | $11.27 | $11.33 | $11.21 | $11.22 | $6.09 | 112,259 |