Invesco Value Municipal Income Trust (IIM) Exchange: NYSE
Data as of May 2, 2025
$11.85 ($0.04) 0.34%
Invesco Value Municipal Income Trust - Daily Information
Click for more stock information on Invesco Value Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.78 |
| Previous Close | $11.85 |
| High | $11.95 |
| Low | $11.78 |
| Adjusted Open | $11.78 |
| Previous Adjusted Close | $11.85 |
| Adjusted High | $11.95 |
| Adjusted Low | $11.78 |
About Invesco Value Municipal Income Trust (IIM)
Invesco Value Muni Income Common
Invest in Invesco Value Municipal Income Trust (IIM)
Historical Stock Data for Invesco Value Municipal Income Trust (IIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $11.78 | $11.95 | $11.78 | $11.85 | $11.85 | 170,905 |
| 2025-04-30 | $11.71 | $11.82 | $11.68 | $11.81 | $11.81 | 144,267 |
| 2025-04-29 | $11.68 | $11.75 | $11.67 | $11.74 | $11.74 | 69,901 |
| 2025-04-28 | $11.74 | $11.75 | $11.64 | $11.72 | $11.72 | 63,438 |
| 2025-04-25 | $11.74 | $11.75 | $11.67 | $11.72 | $11.72 | 70,657 |
| 2025-04-24 | $11.58 | $11.68 | $11.56 | $11.66 | $11.66 | 126,168 |
| 2025-04-23 | $11.58 | $11.69 | $11.52 | $11.55 | $11.55 | 109,925 |
| 2025-04-22 | $11.50 | $11.58 | $11.43 | $11.51 | $11.51 | 180,360 |
| 2025-04-21 | $11.52 | $11.56 | $11.38 | $11.41 | $11.41 | 132,898 |
| 2025-04-17 | $11.55 | $11.59 | $11.52 | $11.56 | $11.56 | 95,843 |
| 2025-04-16 | $11.54 | $11.63 | $11.53 | $11.55 | $11.55 | 79,831 |
| 2025-04-15 | $11.58 | $11.71 | $11.53 | $11.66 | $11.58 | 234,958 |
| 2025-04-14 | $11.37 | $11.60 | $11.31 | $11.52 | $11.44 | 195,829 |
| 2025-04-11 | $11.32 | $11.45 | $11.25 | $11.31 | $11.24 | 139,348 |
| 2025-04-10 | $11.45 | $11.55 | $11.26 | $11.40 | $11.32 | 182,067 |
| 2025-04-09 | $11.33 | $11.58 | $10.96 | $11.57 | $11.49 | 408,555 |
| 2025-04-08 | $11.76 | $11.77 | $11.30 | $11.34 | $11.26 | 177,412 |
| 2025-04-07 | $11.78 | $11.80 | $11.53 | $11.64 | $11.56 | 244,268 |
| 2025-04-04 | $12.05 | $12.12 | $11.85 | $11.85 | $11.85 | 231,808 |
| 2025-04-03 | $12.04 | $12.15 | $12.04 | $12.11 | $12.11 | 107,543 |
| 2025-04-02 | $12.07 | $12.09 | $12.01 | $12.04 | $12.04 | 93,286 |
| 2025-04-01 | $12.02 | $12.08 | $12.00 | $12.03 | $12.03 | 122,411 |
| 2025-03-31 | $12.08 | $12.08 | $11.96 | $11.97 | $11.97 | 209,422 |
| 2025-03-28 | $12.00 | $12.01 | $11.95 | $12.00 | $12.00 | 142,332 |
| 2025-03-27 | $11.97 | $11.99 | $11.91 | $11.94 | $11.94 | 91,613 |
| 2025-03-26 | $12.06 | $12.06 | $11.96 | $11.98 | $11.98 | 117,566 |
| 2025-03-25 | $12.12 | $12.12 | $12.06 | $12.08 | $12.08 | 65,768 |
| 2025-03-24 | $12.08 | $12.14 | $12.04 | $12.09 | $12.09 | 177,841 |
| 2025-03-21 | $12.08 | $12.10 | $12.03 | $12.06 | $12.06 | 81,812 |
| 2025-03-20 | $11.94 | $12.06 | $11.94 | $12.05 | $12.05 | 146,497 |
| 2025-03-19 | $11.94 | $11.94 | $11.87 | $11.92 | $11.92 | 224,907 |
| 2025-03-18 | $12.00 | $12.03 | $11.96 | $11.98 | $11.98 | 155,812 |
| 2025-03-17 | $12.06 | $12.09 | $11.99 | $12.07 | $12.07 | 153,336 |
| 2025-03-14 | $12.18 | $12.20 | $12.11 | $12.15 | $12.07 | 142,705 |
| 2025-03-13 | $12.22 | $12.24 | $12.15 | $12.22 | $12.14 | 106,149 |
| 2025-03-12 | $12.27 | $12.31 | $12.23 | $12.23 | $12.15 | 121,225 |
| 2025-03-11 | $12.31 | $12.32 | $12.25 | $12.29 | $12.21 | 128,580 |
| 2025-03-10 | $12.31 | $12.34 | $12.31 | $12.32 | $12.24 | 120,595 |
| 2025-03-07 | $12.37 | $12.38 | $12.28 | $12.31 | $12.31 | 95,906 |
| 2025-03-06 | $12.39 | $12.40 | $12.30 | $12.34 | $12.34 | 75,004 |
| 2025-03-05 | $12.42 | $12.43 | $12.37 | $12.40 | $12.40 | 97,607 |
| 2025-03-04 | $12.46 | $12.48 | $12.37 | $12.38 | $12.38 | 133,074 |
| 2025-03-03 | $12.46 | $12.52 | $12.46 | $12.46 | $12.46 | 98,041 |
| 2025-02-28 | $12.49 | $12.53 | $12.46 | $12.49 | $12.49 | 227,738 |
| 2025-02-27 | $12.45 | $12.46 | $12.40 | $12.44 | $12.44 | 102,740 |
| 2025-02-26 | $12.40 | $12.45 | $12.39 | $12.43 | $12.43 | 105,915 |
| 2025-02-25 | $12.42 | $12.50 | $12.38 | $12.39 | $12.39 | 247,315 |
| 2025-02-24 | $12.38 | $12.42 | $12.36 | $12.36 | $12.36 | 105,091 |
| 2025-02-21 | $12.40 | $12.42 | $12.35 | $12.40 | $12.40 | 122,663 |
| 2025-02-20 | $12.43 | $12.47 | $12.34 | $12.37 | $12.37 | 180,474 |
| 2025-02-19 | $12.43 | $12.45 | $12.37 | $12.38 | $12.38 | 140,118 |
| 2025-02-18 | $12.36 | $12.46 | $12.35 | $12.42 | $12.42 | 401,970 |
| 2025-02-14 | $12.23 | $12.43 | $12.22 | $12.43 | $12.35 | 202,402 |
| 2025-02-13 | $12.19 | $12.22 | $12.15 | $12.18 | $12.10 | 184,861 |
| 2025-02-12 | $12.18 | $12.22 | $12.15 | $12.15 | $12.08 | 125,668 |
| 2025-02-11 | $12.30 | $12.31 | $12.26 | $12.28 | $12.28 | 107,592 |
| 2025-02-10 | $12.33 | $12.34 | $12.29 | $12.30 | $12.30 | 84,131 |
| 2025-02-07 | $12.27 | $12.31 | $12.23 | $12.30 | $12.30 | 118,720 |
| 2025-02-06 | $12.25 | $12.32 | $12.25 | $12.27 | $12.27 | 139,438 |
| 2025-02-05 | $12.25 | $12.27 | $12.22 | $12.25 | $12.25 | 140,679 |
| 2025-02-04 | $12.14 | $12.20 | $12.11 | $12.15 | $12.15 | 254,632 |
| 2025-02-03 | $12.14 | $12.17 | $12.08 | $12.14 | $12.14 | 133,548 |
| 2025-01-31 | $12.04 | $12.14 | $12.03 | $12.11 | $12.11 | 185,726 |
| 2025-01-30 | $11.99 | $12.03 | $11.91 | $12.01 | $12.01 | 167,126 |
| 2025-01-29 | $11.98 | $11.98 | $11.92 | $11.96 | $11.96 | 204,709 |
| 2025-01-28 | $11.95 | $11.96 | $11.89 | $11.96 | $11.96 | 177,951 |
| 2025-01-27 | $11.97 | $12.02 | $11.94 | $11.98 | $11.98 | 168,957 |
| 2025-01-24 | $11.94 | $11.97 | $11.90 | $11.94 | $11.94 | 83,605 |
| 2025-01-23 | $11.97 | $12.00 | $11.92 | $11.94 | $11.94 | 342,746 |
| 2025-01-22 | $12.02 | $12.07 | $11.98 | $12.02 | $12.02 | 127,670 |
| 2025-01-21 | $12.02 | $12.08 | $11.98 | $12.07 | $12.07 | 231,819 |
| 2025-01-17 | $11.99 | $12.02 | $11.95 | $11.97 | $11.97 | 168,832 |
| 2025-01-16 | $12.00 | $12.05 | $11.92 | $12.02 | $11.94 | 172,875 |
| 2025-01-15 | $11.98 | $12.03 | $11.93 | $11.96 | $11.88 | 179,679 |
| 2025-01-14 | $11.83 | $11.89 | $11.81 | $11.88 | $11.80 | 152,330 |
| 2025-01-13 | $11.93 | $11.93 | $11.80 | $11.84 | $11.76 | 101,260 |
| 2025-01-10 | $11.91 | $11.93 | $11.86 | $11.92 | $11.84 | 140,597 |
| 2025-01-08 | $12.02 | $12.05 | $11.95 | $11.96 | $11.88 | 168,653 |
| 2025-01-07 | $12.04 | $12.04 | $11.93 | $12.02 | $11.94 | 182,194 |
| 2025-01-06 | $12.11 | $12.11 | $11.96 | $12.05 | $11.97 | 171,000 |
| 2025-01-03 | $12.07 | $12.15 | $12.05 | $12.15 | $12.07 | 131,306 |
| 2025-01-02 | $11.96 | $12.05 | $11.86 | $12.04 | $11.96 | 136,098 |
| 2024-12-31 | $11.82 | $11.95 | $11.78 | $11.89 | $11.81 | 602,098 |
| 2024-12-30 | $11.69 | $11.80 | $11.69 | $11.77 | $11.77 | 505,387 |
| 2024-12-27 | $11.86 | $11.86 | $11.66 | $11.71 | $11.71 | 285,706 |
| 2024-12-26 | $11.79 | $11.86 | $11.74 | $11.83 | $11.83 | 247,972 |
| 2024-12-24 | $11.74 | $11.79 | $11.63 | $11.79 | $11.79 | 128,494 |
| 2024-12-23 | $11.81 | $11.86 | $11.67 | $11.74 | $11.74 | 301,496 |
| 2024-12-20 | $11.84 | $12.01 | $11.79 | $11.81 | $11.81 | 209,937 |
| 2024-12-19 | $11.93 | $11.95 | $11.78 | $11.84 | $11.84 | 262,063 |
| 2024-12-18 | $12.10 | $12.18 | $11.98 | $12.04 | $12.04 | 180,134 |
| 2024-12-17 | $12.32 | $12.34 | $12.10 | $12.11 | $12.11 | 114,460 |
| 2024-12-16 | $12.42 | $12.47 | $12.37 | $12.43 | $12.35 | 158,847 |
| 2024-12-13 | $12.46 | $12.49 | $12.33 | $12.37 | $12.29 | 121,635 |
| 2024-12-12 | $12.57 | $12.60 | $12.46 | $12.48 | $12.40 | 115,469 |
| 2024-12-11 | $12.58 | $12.60 | $12.53 | $12.56 | $12.48 | 108,371 |
| 2024-12-10 | $12.55 | $12.57 | $12.50 | $12.57 | $12.49 | 112,281 |
| 2024-12-09 | $12.51 | $12.57 | $12.50 | $12.51 | $12.43 | 222,627 |
| 2024-12-06 | $12.58 | $12.60 | $12.50 | $12.55 | $12.47 | 172,173 |
| 2024-12-05 | $12.66 | $12.66 | $12.53 | $12.55 | $12.47 | 105,489 |
| 2024-12-04 | $12.64 | $12.70 | $12.60 | $12.63 | $12.55 | 87,590 |
| 2024-12-03 | $12.68 | $12.69 | $12.58 | $12.69 | $12.61 | 116,051 |
| 2024-12-02 | $12.65 | $12.72 | $12.58 | $12.69 | $12.61 | 146,851 |
| 2024-11-29 | $12.65 | $12.77 | $12.48 | $12.68 | $12.60 | 206,751 |
| 2024-11-27 | $12.40 | $12.60 | $12.32 | $12.58 | $12.50 | 249,594 |
| 2024-11-26 | $12.34 | $12.38 | $12.28 | $12.37 | $12.29 | 149,288 |
| 2024-11-25 | $12.33 | $12.39 | $12.30 | $12.36 | $12.28 | 219,603 |
| 2024-11-22 | $12.26 | $12.29 | $12.25 | $12.28 | $12.20 | 139,619 |
| 2024-11-21 | $12.28 | $12.29 | $12.21 | $12.23 | $12.15 | 165,481 |
| 2024-11-20 | $12.23 | $12.30 | $12.22 | $12.24 | $12.16 | 97,465 |
| 2024-11-19 | $12.30 | $12.30 | $12.22 | $12.23 | $12.15 | 158,154 |
| 2024-11-18 | $12.33 | $12.39 | $12.27 | $12.28 | $12.20 | 90,465 |
| 2024-11-15 | $12.35 | $12.35 | $12.27 | $12.32 | $12.32 | 114,970 |
| 2024-11-14 | $12.50 | $12.53 | $12.37 | $12.43 | $12.35 | 200,396 |
| 2024-11-13 | $12.45 | $12.54 | $12.44 | $12.47 | $12.39 | 134,748 |
| 2024-11-12 | $12.53 | $12.55 | $12.39 | $12.42 | $12.34 | 114,838 |
| 2024-11-11 | $12.57 | $12.60 | $12.51 | $12.59 | $12.51 | 105,553 |
| 2024-11-08 | $12.47 | $12.58 | $12.47 | $12.53 | $12.45 | 121,836 |
| 2024-11-07 | $12.38 | $12.47 | $12.33 | $12.39 | $12.31 | 165,137 |
| 2024-11-06 | $12.39 | $12.40 | $12.28 | $12.30 | $12.30 | 297,158 |
| 2024-11-05 | $12.42 | $12.45 | $12.38 | $12.45 | $12.45 | 110,007 |
| 2024-11-04 | $12.37 | $12.47 | $12.33 | $12.38 | $12.38 | 184,180 |
| 2024-11-01 | $12.41 | $12.48 | $12.35 | $12.35 | $12.35 | 147,393 |
| 2024-10-31 | $12.39 | $12.46 | $12.31 | $12.42 | $12.42 | 209,419 |
| 2024-10-30 | $12.29 | $12.39 | $12.27 | $12.39 | $12.39 | 122,720 |
| 2024-10-29 | $12.34 | $12.35 | $12.27 | $12.27 | $12.27 | 162,137 |
| 2024-10-28 | $12.39 | $12.44 | $12.37 | $12.41 | $12.41 | 125,752 |
| 2024-10-25 | $12.48 | $12.48 | $12.35 | $12.39 | $12.39 | 222,793 |
| 2024-10-24 | $12.50 | $12.55 | $12.42 | $12.48 | $12.48 | 101,309 |
| 2024-10-23 | $12.57 | $12.58 | $12.47 | $12.52 | $12.52 | 177,171 |
| 2024-10-22 | $12.68 | $12.70 | $12.60 | $12.61 | $12.61 | 115,314 |
| 2024-10-21 | $12.71 | $12.73 | $12.64 | $12.66 | $12.66 | 211,192 |
| 2024-10-18 | $12.69 | $12.73 | $12.66 | $12.70 | $12.70 | 179,079 |
| 2024-10-17 | $12.66 | $12.70 | $12.63 | $12.68 | $12.68 | 254,713 |
| 2024-10-16 | $12.62 | $12.71 | $12.62 | $12.70 | $12.70 | 90,046 |
| 2024-10-15 | $12.68 | $12.76 | $12.68 | $12.68 | $12.60 | 104,176 |
| 2024-10-14 | $12.71 | $12.71 | $12.66 | $12.66 | $12.58 | 197,372 |
| 2024-10-11 | $12.64 | $12.71 | $12.64 | $12.70 | $12.62 | 183,122 |
| 2024-10-10 | $12.66 | $12.68 | $12.63 | $12.66 | $12.58 | 150,094 |
| 2024-10-09 | $12.68 | $12.70 | $12.65 | $12.65 | $12.57 | 108,765 |
| 2024-10-08 | $12.73 | $12.74 | $12.67 | $12.71 | $12.63 | 151,358 |
| 2024-10-07 | $12.84 | $12.84 | $12.69 | $12.73 | $12.65 | 205,036 |
| 2024-10-04 | $12.83 | $12.85 | $12.78 | $12.85 | $12.77 | 198,665 |
| 2024-10-03 | $12.89 | $12.89 | $12.83 | $12.87 | $12.79 | 105,658 |
| 2024-10-02 | $12.87 | $12.93 | $12.86 | $12.93 | $12.85 | 136,639 |
| 2024-10-01 | $12.89 | $12.93 | $12.86 | $12.93 | $12.85 | 134,302 |
| 2024-09-30 | $12.82 | $12.89 | $12.80 | $12.88 | $12.80 | 324,751 |
| 2024-09-27 | $12.84 | $12.86 | $12.81 | $12.82 | $12.74 | 133,342 |
| 2024-09-26 | $12.87 | $12.87 | $12.80 | $12.84 | $12.76 | 105,494 |
| 2024-09-25 | $12.83 | $12.88 | $12.79 | $12.82 | $12.74 | 100,688 |
| 2024-09-24 | $12.81 | $12.88 | $12.79 | $12.86 | $12.78 | 136,002 |
| 2024-09-23 | $12.82 | $12.94 | $12.79 | $12.81 | $12.73 | 122,431 |
| 2024-09-20 | $12.82 | $12.87 | $12.82 | $12.85 | $12.85 | 67,227 |
| 2024-09-19 | $12.82 | $12.90 | $12.82 | $12.85 | $12.85 | 103,316 |
| 2024-09-18 | $12.83 | $12.90 | $12.81 | $12.82 | $12.82 | 107,058 |
| 2024-09-17 | $12.94 | $12.95 | $12.83 | $12.88 | $12.88 | 150,363 |
| 2024-09-16 | $12.97 | $13.04 | $12.93 | $12.94 | $12.86 | 185,282 |
| 2024-09-13 | $13.00 | $13.10 | $12.96 | $12.99 | $12.91 | 151,577 |
| 2024-09-12 | $12.92 | $13.00 | $12.90 | $12.99 | $12.91 | 125,622 |
| 2024-09-11 | $12.86 | $12.93 | $12.86 | $12.91 | $12.91 | 150,148 |
| 2024-09-10 | $12.84 | $12.89 | $12.80 | $12.89 | $12.89 | 135,869 |
| 2024-09-09 | $12.79 | $12.88 | $12.79 | $12.83 | $12.83 | 95,422 |
| 2024-09-06 | $12.80 | $12.86 | $12.77 | $12.78 | $12.78 | 104,578 |
| 2024-09-05 | $12.83 | $12.83 | $12.76 | $12.80 | $12.80 | 105,228 |
| 2024-09-04 | $12.71 | $12.80 | $12.71 | $12.76 | $12.76 | 122,870 |
| 2024-09-03 | $12.79 | $12.85 | $12.76 | $12.76 | $12.76 | 103,743 |
| 2024-08-30 | $12.82 | $12.87 | $12.72 | $12.74 | $12.74 | 128,885 |
| 2024-08-29 | $12.71 | $12.76 | $12.67 | $12.76 | $12.76 | 84,795 |
| 2024-08-28 | $12.79 | $12.79 | $12.68 | $12.69 | $12.69 | 61,630 |
| 2024-08-27 | $12.77 | $12.79 | $12.75 | $12.79 | $12.79 | 205,805 |
| 2024-08-26 | $12.80 | $12.81 | $12.74 | $12.76 | $12.76 | 135,568 |
| 2024-08-23 | $12.71 | $12.77 | $12.69 | $12.74 | $12.74 | 92,944 |
| 2024-08-22 | $12.70 | $12.70 | $12.65 | $12.69 | $12.69 | 38,945 |
| 2024-08-21 | $12.68 | $12.72 | $12.65 | $12.71 | $12.71 | 129,373 |
| 2024-08-20 | $12.68 | $12.70 | $12.61 | $12.65 | $12.65 | 126,514 |
| 2024-08-19 | $12.63 | $12.68 | $12.61 | $12.68 | $12.68 | 85,222 |
| 2024-08-16 | $12.70 | $12.72 | $12.67 | $12.67 | $12.67 | 95,208 |
| 2024-08-15 | $12.70 | $12.76 | $12.68 | $12.76 | $12.68 | 140,494 |
| 2024-08-14 | $12.75 | $12.77 | $12.73 | $12.74 | $12.74 | 62,645 |
| 2024-08-13 | $12.72 | $12.75 | $12.70 | $12.73 | $12.73 | 134,446 |
| 2024-08-12 | $12.68 | $12.71 | $12.68 | $12.71 | $12.71 | 96,467 |
| 2024-08-09 | $12.73 | $12.74 | $12.66 | $12.66 | $12.66 | 95,642 |
| 2024-08-08 | $12.80 | $12.80 | $12.66 | $12.68 | $12.68 | 114,785 |
| 2024-08-07 | $12.77 | $12.79 | $12.68 | $12.73 | $12.73 | 83,542 |
| 2024-08-06 | $12.64 | $12.76 | $12.63 | $12.70 | $12.70 | 159,044 |
| 2024-08-05 | $12.71 | $12.72 | $12.59 | $12.64 | $12.64 | 125,758 |
| 2024-08-02 | $12.65 | $12.76 | $12.61 | $12.72 | $12.72 | 130,822 |
| 2024-08-01 | $12.53 | $12.63 | $12.52 | $12.62 | $12.62 | 169,628 |
| 2024-07-31 | $12.44 | $12.51 | $12.42 | $12.49 | $12.49 | 92,998 |
| 2024-07-30 | $12.41 | $12.42 | $12.33 | $12.42 | $12.42 | 114,444 |
| 2024-07-29 | $12.41 | $12.48 | $12.34 | $12.35 | $12.35 | 102,097 |
| 2024-07-26 | $12.29 | $12.46 | $12.22 | $12.40 | $12.40 | 152,090 |
| 2024-07-25 | $12.23 | $12.30 | $12.23 | $12.28 | $12.28 | 81,054 |
| 2024-07-24 | $12.27 | $12.31 | $12.19 | $12.19 | $12.19 | 100,689 |
| 2024-07-23 | $12.25 | $12.31 | $12.24 | $12.31 | $12.31 | 92,837 |
| 2024-07-22 | $12.25 | $12.28 | $12.19 | $12.23 | $12.23 | 125,664 |
| 2024-07-19 | $12.29 | $12.29 | $12.20 | $12.24 | $12.24 | 83,800 |
| 2024-07-18 | $12.35 | $12.47 | $12.24 | $12.26 | $12.26 | 140,669 |
| 2024-07-17 | $12.48 | $12.55 | $12.39 | $12.39 | $12.39 | 68,017 |
| 2024-07-16 | $12.53 | $12.61 | $12.52 | $12.54 | $12.54 | 69,088 |
| 2024-07-15 | $12.63 | $12.68 | $12.52 | $12.62 | $12.54 | 126,732 |
| 2024-07-12 | $12.59 | $12.66 | $12.57 | $12.65 | $12.65 | 86,569 |
| 2024-07-11 | $12.49 | $12.60 | $12.48 | $12.60 | $12.60 | 73,554 |
| 2024-07-10 | $12.47 | $12.47 | $12.42 | $12.44 | $12.44 | 66,021 |
| 2024-07-09 | $12.45 | $12.47 | $12.38 | $12.42 | $12.42 | 76,332 |
| 2024-07-08 | $12.45 | $12.50 | $12.37 | $12.43 | $12.43 | 97,902 |
| 2024-07-05 | $12.47 | $12.49 | $12.41 | $12.47 | $12.47 | 41,636 |
| 2024-07-03 | $12.37 | $12.46 | $12.37 | $12.45 | $12.45 | 61,971 |
| 2024-07-02 | $12.36 | $12.39 | $12.34 | $12.37 | $12.37 | 98,997 |
| 2024-07-01 | $12.34 | $12.36 | $12.29 | $12.32 | $12.32 | 128,210 |
| 2024-06-28 | $12.36 | $12.42 | $12.29 | $12.34 | $12.34 | 156,480 |
| 2024-06-27 | $12.28 | $12.32 | $12.27 | $12.31 | $12.31 | 118,049 |
| 2024-06-26 | $12.17 | $12.24 | $12.16 | $12.24 | $12.24 | 181,372 |
| 2024-06-25 | $12.16 | $12.20 | $12.13 | $12.19 | $12.19 | 112,118 |
| 2024-06-24 | $12.09 | $12.19 | $12.08 | $12.12 | $12.12 | 192,761 |
| 2024-06-21 | $12.10 | $12.10 | $12.03 | $12.08 | $12.08 | 167,942 |
| 2024-06-20 | $12.08 | $12.12 | $12.04 | $12.10 | $12.10 | 152,216 |
| 2024-06-18 | $12.04 | $12.10 | $12.02 | $12.10 | $12.10 | 134,869 |
| 2024-06-17 | $12.02 | $12.09 | $12.01 | $12.09 | $12.09 | 198,945 |
| 2024-06-14 | $12.07 | $12.09 | $12.04 | $12.06 | $12.06 | 139,735 |
| 2024-06-13 | $12.11 | $12.15 | $12.02 | $12.04 | $12.04 | 258,825 |
| 2024-06-12 | $12.06 | $12.18 | $12.01 | $12.02 | $12.02 | 296,957 |
| 2024-06-11 | $12.00 | $12.03 | $11.96 | $12.01 | $12.01 | 139,518 |
| 2024-06-10 | $11.96 | $12.03 | $11.95 | $11.99 | $11.99 | 114,168 |
| 2024-06-07 | $11.94 | $12.02 | $11.93 | $11.96 | $11.96 | 163,056 |
| 2024-06-06 | $12.04 | $12.09 | $12.01 | $12.02 | $12.02 | 128,446 |
| 2024-06-05 | $11.98 | $12.10 | $11.97 | $12.02 | $12.02 | 195,457 |
| 2024-06-04 | $11.98 | $12.05 | $11.91 | $11.95 | $11.95 | 77,128 |
| 2024-06-03 | $11.95 | $11.97 | $11.91 | $11.94 | $11.94 | 65,134 |
| 2024-05-31 | $12.00 | $12.02 | $11.90 | $11.92 | $11.92 | 133,676 |
| 2024-05-30 | $11.93 | $11.97 | $11.89 | $11.91 | $11.91 | 191,209 |
| 2024-05-29 | $11.97 | $11.97 | $11.82 | $11.88 | $11.88 | 107,630 |
| 2024-05-28 | $12.05 | $12.13 | $11.91 | $12.02 | $12.02 | 300,895 |
| 2024-05-24 | $11.66 | $12.05 | $11.62 | $12.03 | $12.03 | 520,418 |
| 2024-05-23 | $11.59 | $11.62 | $11.49 | $11.62 | $11.62 | 389,523 |
| 2024-05-22 | $11.62 | $11.62 | $11.53 | $11.54 | $11.54 | 96,967 |
| 2024-05-21 | $11.66 | $11.70 | $11.59 | $11.59 | $11.59 | 271,821 |
| 2024-05-20 | $11.72 | $11.73 | $11.65 | $11.66 | $11.66 | 168,664 |
| 2024-05-17 | $11.74 | $11.75 | $11.70 | $11.74 | $11.74 | 111,398 |
| 2024-05-16 | $11.75 | $11.75 | $11.70 | $11.72 | $11.72 | 71,121 |
| 2024-05-15 | $11.73 | $11.75 | $11.71 | $11.71 | $11.71 | 80,743 |
| 2024-05-14 | $11.70 | $11.74 | $11.67 | $11.72 | $11.67 | 101,449 |
| 2024-05-13 | $11.79 | $11.79 | $11.68 | $11.71 | $11.66 | 66,649 |
| 2024-05-10 | $11.81 | $11.81 | $11.73 | $11.73 | $11.68 | 60,877 |
| 2024-05-09 | $11.85 | $11.85 | $11.75 | $11.79 | $11.74 | 96,539 |
| 2024-05-08 | $11.72 | $11.82 | $11.72 | $11.81 | $11.76 | 165,354 |
| 2024-05-07 | $11.63 | $11.74 | $11.62 | $11.71 | $11.66 | 165,655 |
| 2024-05-06 | $11.56 | $11.60 | $11.54 | $11.57 | $11.52 | 142,382 |
| 2024-05-03 | $11.46 | $11.54 | $11.45 | $11.54 | $11.49 | 116,713 |
| 2024-05-02 | $11.34 | $11.42 | $11.34 | $11.41 | $11.36 | 89,457 |
| 2024-05-01 | $11.36 | $11.41 | $11.33 | $11.39 | $11.34 | 137,147 |
| 2024-04-30 | $11.34 | $11.35 | $11.29 | $11.35 | $11.30 | 131,578 |
| 2024-04-29 | $11.33 | $11.35 | $11.32 | $11.35 | $11.35 | 101,589 |
| 2024-04-26 | $11.31 | $11.35 | $11.29 | $11.33 | $11.33 | 207,717 |
| 2024-04-25 | $11.35 | $11.40 | $11.28 | $11.31 | $11.31 | 337,972 |
| 2024-04-24 | $11.46 | $11.48 | $11.44 | $11.46 | $11.46 | 112,833 |
| 2024-04-23 | $11.42 | $11.48 | $11.41 | $11.46 | $11.46 | 57,517 |
| 2024-04-22 | $11.38 | $11.42 | $11.37 | $11.39 | $11.39 | 130,736 |
| 2024-04-19 | $11.40 | $11.45 | $11.37 | $11.37 | $11.37 | 84,674 |
| 2024-04-18 | $11.41 | $11.47 | $11.36 | $11.37 | $11.37 | 160,820 |
| 2024-04-17 | $11.51 | $11.51 | $11.42 | $11.45 | $11.45 | 144,897 |
| 2024-04-16 | $11.38 | $11.45 | $11.33 | $11.43 | $11.43 | 98,781 |
| 2024-04-15 | $11.44 | $11.45 | $11.38 | $11.42 | $11.42 | 89,610 |
| 2024-04-12 | $11.50 | $11.56 | $11.50 | $11.52 | $11.47 | 102,150 |
| 2024-04-11 | $11.58 | $11.59 | $11.48 | $11.49 | $11.44 | 87,749 |
| 2024-04-10 | $11.68 | $11.70 | $11.50 | $11.51 | $11.46 | 133,659 |
| 2024-04-09 | $11.72 | $11.78 | $11.69 | $11.74 | $11.69 | 77,959 |
| 2024-04-08 | $11.70 | $11.75 | $11.62 | $11.71 | $11.66 | 105,022 |
| 2024-04-05 | $11.70 | $11.70 | $11.63 | $11.65 | $11.60 | 77,174 |
| 2024-04-04 | $11.82 | $11.85 | $11.70 | $11.73 | $11.68 | 124,150 |
| 2024-04-03 | $11.72 | $11.83 | $11.70 | $11.81 | $11.76 | 175,175 |
| 2024-04-02 | $11.84 | $11.85 | $11.74 | $11.78 | $11.73 | 159,160 |
| 2024-04-01 | $11.96 | $11.97 | $11.82 | $11.91 | $11.86 | 103,947 |
| 2024-03-28 | $11.90 | $12.00 | $11.82 | $12.00 | $11.95 | 183,683 |
| 2024-03-27 | $11.84 | $11.90 | $11.82 | $11.90 | $11.85 | 74,275 |
| 2024-03-26 | $11.86 | $11.87 | $11.82 | $11.85 | $11.80 | 67,376 |
| 2024-03-25 | $11.85 | $11.85 | $11.82 | $11.83 | $11.78 | 117,699 |
| 2024-03-22 | $11.88 | $11.89 | $11.85 | $11.86 | $11.86 | 105,426 |
| 2024-03-21 | $11.83 | $11.85 | $11.78 | $11.82 | $11.82 | 101,127 |
| 2024-03-20 | $11.78 | $11.83 | $11.78 | $11.83 | $11.83 | 34,929 |
| 2024-03-19 | $11.84 | $11.85 | $11.80 | $11.81 | $11.81 | 61,508 |
| 2024-03-18 | $11.78 | $11.86 | $11.78 | $11.82 | $11.82 | 68,575 |
| 2024-03-15 | $11.73 | $11.83 | $11.69 | $11.78 | $11.78 | 69,161 |
| 2024-03-14 | $11.82 | $11.85 | $11.69 | $11.75 | $11.75 | 116,651 |
| 2024-03-13 | $11.89 | $11.89 | $11.82 | $11.87 | $11.82 | 122,960 |
| 2024-03-12 | $11.87 | $11.95 | $11.83 | $11.85 | $11.85 | 116,907 |
| 2024-03-11 | $11.96 | $11.96 | $11.87 | $11.87 | $11.87 | 134,627 |
| 2024-03-08 | $11.96 | $12.00 | $11.90 | $11.95 | $11.95 | 104,884 |
| 2024-03-07 | $11.95 | $11.95 | $11.89 | $11.91 | $11.91 | 123,684 |
| 2024-03-06 | $11.90 | $11.94 | $11.85 | $11.89 | $11.89 | 74,756 |
| 2024-03-05 | $11.85 | $11.89 | $11.83 | $11.86 | $11.86 | 75,554 |
| 2024-03-04 | $11.77 | $11.84 | $11.71 | $11.82 | $11.82 | 98,066 |
| 2024-03-01 | $11.81 | $11.84 | $11.77 | $11.83 | $11.83 | 59,679 |
| 2024-02-29 | $11.79 | $11.85 | $11.78 | $11.80 | $11.80 | 65,797 |
| 2024-02-28 | $11.69 | $11.77 | $11.69 | $11.77 | $11.77 | 86,119 |
| 2024-02-27 | $11.71 | $11.76 | $11.68 | $11.69 | $11.69 | 174,400 |
| 2024-02-26 | $11.81 | $11.81 | $11.69 | $11.71 | $11.71 | 121,931 |
| 2024-02-23 | $11.83 | $11.87 | $11.80 | $11.82 | $11.82 | 64,918 |
| 2024-02-22 | $11.86 | $11.86 | $11.80 | $11.82 | $11.82 | 106,325 |
| 2024-02-21 | $11.83 | $11.87 | $11.80 | $11.80 | $11.80 | 96,090 |
| 2024-02-20 | $11.78 | $11.84 | $11.75 | $11.83 | $11.83 | 113,441 |
| 2024-02-16 | $11.79 | $11.79 | $11.72 | $11.78 | $11.78 | 107,633 |
| 2024-02-15 | $11.78 | $11.84 | $11.78 | $11.82 | $11.82 | 67,161 |
| 2024-02-14 | $11.76 | $11.80 | $11.74 | $11.78 | $11.73 | 144,622 |
| 2024-02-13 | $11.75 | $11.75 | $11.70 | $11.75 | $11.70 | 110,157 |
| 2024-02-12 | $11.85 | $11.88 | $11.83 | $11.84 | $11.79 | 82,534 |
| 2024-02-09 | $11.82 | $11.89 | $11.80 | $11.81 | $11.81 | 100,554 |
| 2024-02-08 | $11.84 | $11.85 | $11.77 | $11.85 | $11.85 | 112,252 |
| 2024-02-07 | $11.82 | $11.89 | $11.80 | $11.84 | $11.84 | 94,962 |
| 2024-02-06 | $11.73 | $11.83 | $11.72 | $11.83 | $11.83 | 88,226 |
| 2024-02-05 | $11.70 | $11.73 | $11.66 | $11.73 | $11.73 | 142,315 |
| 2024-02-02 | $11.65 | $11.79 | $11.65 | $11.77 | $11.77 | 192,774 |
| 2024-02-01 | $11.77 | $11.85 | $11.77 | $11.84 | $11.84 | 160,113 |
| 2024-01-31 | $11.68 | $11.77 | $11.68 | $11.71 | $11.71 | 168,592 |
| 2024-01-30 | $11.57 | $11.65 | $11.57 | $11.65 | $11.65 | 112,656 |
| 2024-01-29 | $11.46 | $11.58 | $11.44 | $11.56 | $11.56 | 218,545 |
| 2024-01-26 | $11.49 | $11.49 | $11.45 | $11.46 | $11.46 | 143,205 |
| 2024-01-25 | $11.45 | $11.52 | $11.44 | $11.50 | $11.50 | 150,264 |
| 2024-01-24 | $11.40 | $11.48 | $11.40 | $11.45 | $11.45 | 151,910 |
| 2024-01-23 | $11.45 | $11.51 | $11.37 | $11.38 | $11.38 | 342,860 |
| 2024-01-22 | $11.44 | $11.56 | $11.44 | $11.48 | $11.48 | 144,825 |
| 2024-01-19 | $11.42 | $11.43 | $11.31 | $11.42 | $11.42 | 184,756 |
| 2024-01-18 | $11.48 | $11.53 | $11.43 | $11.45 | $11.45 | 105,175 |
| 2024-01-17 | $11.59 | $11.62 | $11.48 | $11.49 | $11.49 | 159,755 |
| 2024-01-16 | $11.70 | $11.73 | $11.62 | $11.63 | $11.63 | 108,198 |
| 2024-01-12 | $11.79 | $11.83 | $11.73 | $11.77 | $11.73 | 104,385 |
| 2024-01-11 | $11.76 | $11.79 | $11.73 | $11.76 | $11.72 | 97,867 |
| 2024-01-10 | $11.77 | $11.79 | $11.71 | $11.76 | $11.72 | 119,028 |
| 2024-01-09 | $11.87 | $11.89 | $11.77 | $11.79 | $11.74 | 75,945 |
| 2024-01-08 | $11.82 | $11.88 | $11.75 | $11.86 | $11.82 | 88,855 |
| 2024-01-05 | $11.73 | $11.84 | $11.70 | $11.74 | $11.70 | 103,640 |
| 2024-01-04 | $11.72 | $11.78 | $11.72 | $11.75 | $11.71 | 170,845 |
| 2024-01-03 | $11.73 | $11.82 | $11.70 | $11.82 | $11.82 | 55,090 |
| 2024-01-02 | $11.67 | $11.76 | $11.66 | $11.73 | $11.73 | 114,461 |
| 2023-12-29 | $11.65 | $11.73 | $11.62 | $11.73 | $11.73 | 254,621 |
| 2023-12-28 | $11.67 | $11.74 | $11.59 | $11.65 | $11.65 | 285,904 |
| 2023-12-27 | $11.75 | $11.82 | $11.70 | $11.72 | $11.72 | 173,709 |
| 2023-12-26 | $11.78 | $11.78 | $11.69 | $11.71 | $11.71 | 178,225 |
| 2023-12-22 | $11.72 | $11.78 | $11.72 | $11.74 | $11.74 | 197,961 |
| 2023-12-21 | $11.74 | $11.80 | $11.71 | $11.72 | $11.72 | 116,578 |
| 2023-12-20 | $11.74 | $11.85 | $11.71 | $11.73 | $11.73 | 207,669 |
| 2023-12-19 | $11.79 | $11.82 | $11.73 | $11.76 | $11.76 | 139,597 |
| 2023-12-18 | $11.77 | $11.80 | $11.71 | $11.74 | $11.74 | 115,484 |
| 2023-12-15 | $11.68 | $11.82 | $11.68 | $11.77 | $11.77 | 199,326 |
| 2023-12-14 | $11.60 | $11.76 | $11.60 | $11.72 | $11.72 | 136,449 |
| 2023-12-13 | $11.46 | $11.61 | $11.42 | $11.59 | $11.55 | 222,613 |
| 2023-12-12 | $11.52 | $11.59 | $11.46 | $11.46 | $11.42 | 152,426 |
| 2023-12-11 | $11.58 | $11.62 | $11.54 | $11.56 | $11.52 | 140,093 |
| 2023-12-08 | $11.62 | $11.68 | $11.57 | $11.59 | $11.59 | 150,449 |
| 2023-12-07 | $11.59 | $11.72 | $11.57 | $11.68 | $11.68 | 139,894 |
| 2023-12-06 | $11.57 | $11.64 | $11.57 | $11.60 | $11.60 | 124,667 |
| 2023-12-05 | $11.60 | $11.62 | $11.52 | $11.57 | $11.57 | 139,089 |
| 2023-12-04 | $11.50 | $11.63 | $11.50 | $11.58 | $11.58 | 212,786 |
| 2023-12-01 | $11.35 | $11.57 | $11.35 | $11.51 | $11.51 | 220,928 |
| 2023-11-30 | $11.35 | $11.37 | $11.26 | $11.33 | $11.33 | 215,695 |
| 2023-11-29 | $11.34 | $11.42 | $11.31 | $11.39 | $11.39 | 311,402 |
| 2023-11-28 | $11.24 | $11.36 | $11.24 | $11.33 | $11.33 | 218,523 |
| 2023-11-27 | $11.40 | $11.40 | $11.28 | $11.30 | $11.30 | 171,304 |
| 2023-11-24 | $11.34 | $11.41 | $11.30 | $11.35 | $11.35 | 50,028 |
| 2023-11-22 | $11.35 | $11.37 | $11.29 | $11.37 | $11.37 | 119,025 |
| 2023-11-21 | $11.30 | $11.32 | $11.24 | $11.28 | $11.28 | 76,441 |
| 2023-11-20 | $11.23 | $11.32 | $11.19 | $11.31 | $11.31 | 134,777 |
| 2023-11-17 | $11.27 | $11.27 | $11.17 | $11.21 | $11.21 | 139,934 |
| 2023-11-16 | $11.15 | $11.22 | $11.12 | $11.22 | $11.22 | 152,688 |
| 2023-11-15 | $10.97 | $11.06 | $10.96 | $11.05 | $11.05 | 164,191 |
| 2023-11-14 | $10.94 | $11.01 | $10.92 | $11.01 | $11.01 | 96,118 |
| 2023-11-13 | $10.78 | $10.85 | $10.78 | $10.84 | $10.80 | 96,380 |
| 2023-11-10 | $10.83 | $10.87 | $10.78 | $10.84 | $10.84 | 148,199 |
| 2023-11-09 | $10.83 | $10.91 | $10.72 | $10.76 | $10.76 | 351,926 |
| 2023-11-08 | $10.75 | $10.84 | $10.75 | $10.84 | $10.84 | 158,423 |
| 2023-11-07 | $10.61 | $10.73 | $10.58 | $10.72 | $10.72 | 939,253 |
| 2023-11-06 | $10.58 | $10.58 | $10.44 | $10.53 | $10.53 | 175,613 |
| 2023-11-03 | $10.49 | $10.65 | $10.49 | $10.58 | $10.58 | 185,254 |
| 2023-11-02 | $10.31 | $10.41 | $10.29 | $10.39 | $10.39 | 242,760 |
| 2023-11-01 | $10.03 | $10.21 | $10.03 | $10.21 | $10.21 | 276,298 |
| 2023-10-31 | $10.05 | $10.06 | $9.99 | $10.00 | $10.00 | 203,172 |
| 2023-10-30 | $10.01 | $10.04 | $9.98 | $9.99 | $9.99 | 147,221 |
| 2023-10-27 | $9.98 | $10.00 | $9.94 | $9.98 | $9.98 | 187,619 |
| 2023-10-26 | $9.96 | $10.05 | $9.94 | $9.98 | $9.98 | 174,649 |
| 2023-10-25 | $10.14 | $10.14 | $9.97 | $10.00 | $10.00 | 166,618 |
| 2023-10-24 | $10.18 | $10.25 | $10.14 | $10.15 | $10.15 | 105,345 |
| 2023-10-23 | $10.15 | $10.21 | $10.08 | $10.15 | $10.15 | 163,381 |
| 2023-10-20 | $10.19 | $10.25 | $10.15 | $10.15 | $10.15 | 129,360 |
| 2023-10-19 | $10.23 | $10.28 | $10.15 | $10.21 | $10.21 | 180,810 |
| 2023-10-18 | $10.29 | $10.31 | $10.21 | $10.25 | $10.25 | 206,345 |
| 2023-10-17 | $10.37 | $10.37 | $10.27 | $10.34 | $10.34 | 145,282 |
| 2023-10-16 | $10.49 | $10.49 | $10.40 | $10.43 | $10.43 | 101,295 |
| 2023-10-13 | $10.58 | $10.58 | $10.46 | $10.50 | $10.50 | 97,329 |
| 2023-10-12 | $10.59 | $10.60 | $10.45 | $10.49 | $10.45 | 134,377 |
| 2023-10-11 | $10.53 | $10.61 | $10.53 | $10.56 | $10.52 | 282,666 |
| 2023-10-10 | $10.39 | $10.48 | $10.38 | $10.44 | $10.40 | 149,495 |
| 2023-10-09 | $10.32 | $10.41 | $10.29 | $10.39 | $10.35 | 124,083 |
| 2023-10-06 | $10.26 | $10.38 | $10.21 | $10.30 | $10.26 | 234,362 |
| 2023-10-05 | $10.40 | $10.42 | $10.28 | $10.32 | $10.28 | 149,886 |
| 2023-10-04 | $10.37 | $10.43 | $10.32 | $10.38 | $10.34 | 201,063 |
| 2023-10-03 | $10.35 | $10.36 | $10.25 | $10.36 | $10.32 | 184,490 |
| 2023-10-02 | $10.47 | $10.50 | $10.34 | $10.35 | $10.31 | 132,484 |
| 2023-09-29 | $10.53 | $10.55 | $10.40 | $10.40 | $10.36 | 213,140 |
| 2023-09-28 | $10.43 | $10.57 | $10.38 | $10.42 | $10.38 | 315,012 |
| 2023-09-27 | $10.71 | $10.74 | $10.47 | $10.52 | $10.48 | 220,608 |
| 2023-09-26 | $10.88 | $10.89 | $10.68 | $10.69 | $10.65 | 191,747 |
| 2023-09-25 | $10.95 | $10.96 | $10.86 | $10.87 | $10.82 | 66,517 |
| 2023-09-22 | $11.07 | $11.08 | $10.95 | $11.00 | $10.95 | 94,620 |
| 2023-09-21 | $11.06 | $11.08 | $11.01 | $11.02 | $10.97 | 51,788 |
| 2023-09-20 | $11.06 | $11.20 | $11.06 | $11.14 | $11.09 | 112,379 |
| 2023-09-19 | $11.07 | $11.09 | $11.01 | $11.06 | $11.01 | 64,425 |
| 2023-09-18 | $11.13 | $11.15 | $11.06 | $11.08 | $11.03 | 73,930 |
| 2023-09-15 | $11.16 | $11.18 | $11.10 | $11.12 | $11.12 | 100,107 |
| 2023-09-14 | $11.20 | $11.23 | $11.09 | $11.12 | $11.12 | 79,544 |
| 2023-09-13 | $11.19 | $11.27 | $11.15 | $11.23 | $11.19 | 138,148 |
| 2023-09-12 | $11.20 | $11.24 | $11.13 | $11.17 | $11.17 | 54,176 |
| 2023-09-11 | $11.24 | $11.26 | $11.18 | $11.20 | $11.20 | 107,119 |
| 2023-09-08 | $11.31 | $11.36 | $11.20 | $11.23 | $11.23 | 94,580 |
| 2023-09-07 | $11.49 | $11.49 | $11.30 | $11.30 | $11.30 | 158,727 |
| 2023-09-06 | $11.50 | $11.54 | $11.46 | $11.48 | $11.48 | 61,053 |
| 2023-09-05 | $11.55 | $11.56 | $11.45 | $11.48 | $11.48 | 81,734 |
| 2023-09-01 | $11.53 | $11.60 | $11.49 | $11.57 | $11.57 | 91,224 |
| 2023-08-31 | $11.56 | $11.61 | $11.50 | $11.53 | $11.53 | 116,539 |
| 2023-08-30 | $11.59 | $11.63 | $11.49 | $11.52 | $11.52 | 127,981 |
| 2023-08-29 | $11.50 | $11.61 | $11.48 | $11.59 | $11.59 | 109,493 |
| 2023-08-28 | $11.54 | $11.54 | $11.44 | $11.48 | $11.48 | 74,525 |
| 2023-08-25 | $11.46 | $11.48 | $11.40 | $11.46 | $11.46 | 68,079 |
| 2023-08-24 | $11.53 | $11.53 | $11.43 | $11.46 | $11.46 | 68,158 |
| 2023-08-23 | $11.49 | $11.62 | $11.48 | $11.58 | $11.58 | 109,977 |
| 2023-08-22 | $11.44 | $11.49 | $11.40 | $11.45 | $11.45 | 167,929 |
| 2023-08-21 | $11.43 | $11.44 | $11.27 | $11.35 | $11.35 | 101,958 |
| 2023-08-18 | $11.42 | $11.52 | $11.38 | $11.45 | $11.45 | 124,168 |
| 2023-08-17 | $11.47 | $11.48 | $11.38 | $11.39 | $11.39 | 100,816 |
| 2023-08-16 | $11.53 | $11.56 | $11.46 | $11.47 | $11.47 | 70,973 |
| 2023-08-15 | $11.58 | $11.64 | $11.54 | $11.54 | $11.54 | 101,307 |
| 2023-08-14 | $11.60 | $11.64 | $11.57 | $11.63 | $11.63 | 107,776 |
| 2023-08-11 | $11.62 | $11.63 | $11.58 | $11.62 | $11.62 | 85,499 |
| 2023-08-10 | $11.60 | $11.67 | $11.55 | $11.59 | $11.59 | 137,433 |
| 2023-08-09 | $11.53 | $11.60 | $11.53 | $11.57 | $11.57 | 91,988 |
| 2023-08-08 | $11.61 | $11.62 | $11.52 | $11.56 | $11.56 | 111,653 |
| 2023-08-07 | $11.64 | $11.67 | $11.55 | $11.57 | $11.57 | 95,049 |
| 2023-08-04 | $11.55 | $11.69 | $11.55 | $11.63 | $11.63 | 107,958 |
| 2023-08-03 | $11.80 | $11.80 | $11.58 | $11.61 | $11.61 | 147,205 |
| 2023-08-02 | $11.86 | $11.94 | $11.77 | $11.88 | $11.88 | 147,205 |
| 2023-08-01 | $12.01 | $12.01 | $11.88 | $11.90 | $11.90 | 141,288 |
| 2023-07-31 | $11.98 | $12.04 | $11.93 | $12.04 | $12.04 | 169,886 |
| 2023-07-28 | $11.87 | $11.94 | $11.83 | $11.94 | $11.94 | 150,863 |
| 2023-07-27 | $11.88 | $11.90 | $11.78 | $11.80 | $11.80 | 132,704 |
| 2023-07-26 | $11.93 | $11.93 | $11.85 | $11.89 | $11.89 | 111,522 |
| 2023-07-25 | $11.92 | $11.94 | $11.87 | $11.93 | $11.93 | 92,818 |
| 2023-07-24 | $11.96 | $12.01 | $11.89 | $11.98 | $11.98 | 95,502 |
| 2023-07-21 | $11.90 | $11.96 | $11.86 | $11.96 | $11.96 | 115,770 |
| 2023-07-20 | $11.93 | $11.97 | $11.84 | $11.87 | $11.87 | 130,577 |
| 2023-07-19 | $12.02 | $12.02 | $11.92 | $12.01 | $12.01 | 79,125 |
| 2023-07-18 | $11.95 | $11.99 | $11.91 | $11.97 | $11.97 | 83,776 |
| 2023-07-17 | $11.98 | $11.98 | $11.89 | $11.91 | $11.91 | 93,846 |
| 2023-07-14 | $12.08 | $12.08 | $11.90 | $11.97 | $11.97 | 75,932 |
| 2023-07-13 | $12.05 | $12.10 | $12.03 | $12.10 | $12.10 | 137,469 |
| 2023-07-12 | $11.95 | $12.00 | $11.90 | $11.98 | $11.98 | 90,976 |
| 2023-07-11 | $11.87 | $11.88 | $11.82 | $11.87 | $11.87 | 66,007 |
| 2023-07-10 | $11.75 | $11.87 | $11.75 | $11.86 | $11.86 | 54,526 |
| 2023-07-07 | $11.73 | $11.83 | $11.73 | $11.78 | $11.78 | 73,007 |
| 2023-07-06 | $11.75 | $11.81 | $11.68 | $11.78 | $11.78 | 180,797 |
| 2023-07-05 | $11.84 | $11.89 | $11.80 | $11.80 | $11.80 | 66,571 |
| 2023-07-03 | $11.82 | $11.94 | $11.82 | $11.88 | $11.88 | 35,781 |
| 2023-06-30 | $11.90 | $11.91 | $11.82 | $11.82 | $11.82 | 103,680 |
| 2023-06-29 | $11.86 | $11.86 | $11.73 | $11.83 | $11.83 | 72,271 |
| 2023-06-28 | $11.88 | $11.90 | $11.83 | $11.89 | $11.89 | 86,070 |
| 2023-06-27 | $11.82 | $11.85 | $11.77 | $11.84 | $11.84 | 80,679 |
| 2023-06-26 | $11.73 | $11.78 | $11.69 | $11.77 | $11.77 | 57,250 |
| 2023-06-23 | $11.70 | $11.77 | $11.68 | $11.68 | $11.68 | 123,054 |
| 2023-06-22 | $11.68 | $11.73 | $11.62 | $11.65 | $11.65 | 55,754 |
| 2023-06-21 | $11.65 | $11.70 | $11.58 | $11.70 | $11.70 | 61,878 |
| 2023-06-20 | $11.57 | $11.65 | $11.56 | $11.62 | $11.62 | 87,430 |
| 2023-06-16 | $11.69 | $11.70 | $11.53 | $11.57 | $11.57 | 88,152 |
| 2023-06-15 | $11.66 | $11.74 | $11.64 | $11.65 | $11.65 | 96,979 |
| 2023-06-14 | $11.63 | $11.69 | $11.59 | $11.64 | $11.64 | 100,480 |
| 2023-06-13 | $11.74 | $11.75 | $11.63 | $11.70 | $11.70 | 65,200 |
| 2023-06-12 | $11.84 | $11.84 | $11.67 | $11.71 | $11.71 | 84,440 |
| 2023-06-09 | $11.72 | $11.76 | $11.71 | $11.73 | $11.73 | 94,464 |
| 2023-06-08 | $11.68 | $11.72 | $11.61 | $11.72 | $11.72 | 64,938 |
| 2023-06-07 | $11.71 | $11.71 | $11.57 | $11.61 | $11.61 | 168,936 |
| 2023-06-06 | $11.65 | $11.67 | $11.61 | $11.67 | $11.67 | 75,530 |
| 2023-06-05 | $11.52 | $11.60 | $11.50 | $11.60 | $11.60 | 63,576 |
| 2023-06-02 | $11.65 | $11.65 | $11.50 | $11.53 | $11.53 | 125,141 |
| 2023-06-01 | $11.56 | $11.65 | $11.54 | $11.60 | $11.60 | 151,322 |
| 2023-05-31 | $11.49 | $11.56 | $11.41 | $11.56 | $11.56 | 124,210 |
| 2023-05-30 | $11.38 | $11.47 | $11.37 | $11.45 | $11.45 | 102,864 |
| 2023-05-26 | $11.37 | $11.41 | $11.32 | $11.35 | $11.35 | 133,868 |
| 2023-05-25 | $11.36 | $11.37 | $11.28 | $11.36 | $11.36 | 99,971 |
| 2023-05-24 | $11.41 | $11.41 | $11.28 | $11.28 | $11.28 | 86,147 |
| 2023-05-23 | $11.44 | $11.48 | $11.40 | $11.42 | $11.42 | 96,278 |
| 2023-05-22 | $11.54 | $11.55 | $11.41 | $11.41 | $11.41 | 134,338 |
| 2023-05-19 | $11.62 | $11.64 | $11.55 | $11.56 | $11.56 | 117,488 |
| 2023-05-18 | $11.73 | $11.74 | $11.63 | $11.65 | $11.65 | 65,506 |
| 2023-05-17 | $11.80 | $11.81 | $11.68 | $11.70 | $11.70 | 64,919 |
| 2023-05-16 | $11.83 | $11.84 | $11.74 | $11.77 | $11.77 | 49,883 |
| 2023-05-15 | $11.82 | $11.84 | $11.79 | $11.80 | $11.80 | 66,943 |
| 2023-05-12 | $11.84 | $11.84 | $11.70 | $11.79 | $11.79 | 102,712 |
| 2023-05-11 | $11.95 | $11.95 | $11.81 | $11.85 | $11.80 | 78,193 |
| 2023-05-10 | $11.91 | $11.94 | $11.85 | $11.89 | $11.84 | 109,984 |
| 2023-05-09 | $11.93 | $11.98 | $11.83 | $11.84 | $11.79 | 74,565 |
| 2023-05-08 | $12.05 | $12.05 | $11.92 | $11.95 | $11.90 | 48,013 |
| 2023-05-05 | $11.95 | $12.05 | $11.89 | $12.03 | $11.98 | 90,877 |
| 2023-05-04 | $11.86 | $11.93 | $11.78 | $11.86 | $11.81 | 74,136 |
| 2023-05-03 | $11.88 | $11.92 | $11.82 | $11.84 | $11.79 | 103,602 |
| 2023-05-02 | $11.89 | $12.00 | $11.86 | $11.88 | $11.83 | 59,216 |
| 2023-05-01 | $12.12 | $12.15 | $11.93 | $11.93 | $11.88 | 68,619 |
| 2023-04-28 | $12.02 | $12.20 | $12.01 | $12.16 | $12.11 | 106,497 |
| 2023-04-27 | $11.98 | $12.03 | $11.95 | $11.99 | $11.94 | 112,377 |
| 2023-04-26 | $11.93 | $12.07 | $11.91 | $12.06 | $12.01 | 135,030 |
| 2023-04-25 | $11.88 | $11.94 | $11.85 | $11.93 | $11.88 | 54,429 |
| 2023-04-24 | $11.88 | $11.95 | $11.86 | $11.91 | $11.86 | 85,283 |
| 2023-04-21 | $11.93 | $11.99 | $11.84 | $11.88 | $11.83 | 118,801 |
| 2023-04-20 | $11.78 | $11.94 | $11.78 | $11.93 | $11.88 | 64,008 |
| 2023-04-19 | $11.77 | $11.85 | $11.73 | $11.79 | $11.74 | 123,820 |
| 2023-04-18 | $12.07 | $12.07 | $11.85 | $11.92 | $11.87 | 125,919 |
| 2023-04-17 | $12.11 | $12.11 | $12.00 | $12.01 | $11.96 | 85,584 |
| 2023-04-14 | $12.25 | $12.25 | $12.10 | $12.12 | $12.07 | 83,002 |
| 2023-04-13 | $12.23 | $12.30 | $12.19 | $12.26 | $12.17 | 85,015 |
| 2023-04-12 | $12.30 | $12.32 | $12.17 | $12.26 | $12.17 | 80,710 |
| 2023-04-11 | $12.18 | $12.25 | $12.06 | $12.25 | $12.16 | 83,255 |
| 2023-04-10 | $12.22 | $12.22 | $12.09 | $12.11 | $12.02 | 82,346 |
| 2023-04-06 | $12.27 | $12.28 | $12.15 | $12.19 | $12.10 | 92,494 |
| 2023-04-05 | $12.10 | $12.23 | $12.10 | $12.21 | $12.12 | 65,013 |
| 2023-04-04 | $12.15 | $12.19 | $12.07 | $12.10 | $12.01 | 71,900 |
| 2023-04-03 | $12.23 | $12.25 | $12.09 | $12.13 | $12.04 | 103,841 |
| 2023-03-31 | $12.08 | $12.23 | $12.03 | $12.20 | $12.20 | 170,051 |
| 2023-03-30 | $11.85 | $11.99 | $11.82 | $11.97 | $11.97 | 126,668 |
| 2023-03-29 | $11.83 | $11.87 | $11.79 | $11.80 | $11.80 | 105,856 |
| 2023-03-28 | $11.77 | $11.82 | $11.71 | $11.76 | $11.76 | 104,362 |
| 2023-03-27 | $11.78 | $11.90 | $11.72 | $11.73 | $11.73 | 113,795 |
| 2023-03-24 | $11.71 | $11.81 | $11.70 | $11.72 | $11.72 | 177,745 |
| 2023-03-23 | $11.66 | $11.69 | $11.63 | $11.66 | $11.66 | 88,125 |
| 2023-03-22 | $11.75 | $11.78 | $11.64 | $11.67 | $11.67 | 197,234 |
| 2023-03-21 | $11.92 | $11.92 | $11.74 | $11.80 | $11.80 | 106,158 |
| 2023-03-20 | $11.86 | $11.93 | $11.84 | $11.88 | $11.88 | 89,245 |
| 2023-03-17 | $11.84 | $11.89 | $11.80 | $11.86 | $11.86 | 146,189 |
| 2023-03-16 | $11.82 | $11.95 | $11.82 | $11.82 | $11.82 | 126,685 |
| 2023-03-15 | $11.78 | $11.86 | $11.76 | $11.81 | $11.81 | 150,696 |
| 2023-03-14 | $11.90 | $11.93 | $11.80 | $11.81 | $11.81 | 89,317 |
| 2023-03-13 | $11.88 | $11.95 | $11.85 | $11.91 | $11.91 | 108,944 |
| 2023-03-10 | $11.95 | $12.00 | $11.87 | $11.87 | $11.87 | 160,200 |
| 2023-03-09 | $11.93 | $11.99 | $11.88 | $11.91 | $11.91 | 92,481 |
| 2023-03-08 | $11.91 | $11.94 | $11.88 | $11.90 | $11.90 | 63,858 |
| 2023-03-07 | $12.01 | $12.02 | $11.90 | $11.92 | $11.92 | 76,461 |
| 2023-03-06 | $12.05 | $12.05 | $11.95 | $11.98 | $11.98 | 60,461 |
| 2023-03-03 | $12.04 | $12.09 | $11.96 | $12.00 | $12.00 | 118,420 |
| 2023-03-02 | $12.06 | $12.06 | $11.94 | $11.95 | $11.95 | 77,137 |
| 2023-03-01 | $12.24 | $12.24 | $12.07 | $12.08 | $12.08 | 126,656 |
| 2023-02-28 | $12.25 | $12.25 | $12.15 | $12.18 | $12.18 | 107,790 |
| 2023-02-27 | $12.22 | $12.33 | $12.18 | $12.20 | $12.20 | 87,496 |
| 2023-02-24 | $12.13 | $12.21 | $12.12 | $12.20 | $12.20 | 74,034 |
| 2023-02-23 | $12.23 | $12.31 | $12.13 | $12.16 | $12.16 | 95,047 |
| 2023-02-22 | $12.28 | $12.31 | $12.18 | $12.22 | $12.22 | 62,725 |
| 2023-02-21 | $12.32 | $12.32 | $12.20 | $12.21 | $12.21 | 100,822 |
| 2023-02-17 | $12.37 | $12.42 | $12.32 | $12.38 | $12.38 | 100,030 |
| 2023-02-16 | $12.55 | $12.55 | $12.38 | $12.38 | $12.38 | 145,130 |
| 2023-02-15 | $12.74 | $12.80 | $12.56 | $12.64 | $12.64 | 129,175 |
| 2023-02-14 | $12.79 | $12.81 | $12.68 | $12.70 | $12.70 | 67,083 |
| 2023-02-13 | $12.80 | $12.90 | $12.80 | $12.83 | $12.78 | 73,538 |
| 2023-02-10 | $12.70 | $12.79 | $12.65 | $12.75 | $12.70 | 89,236 |
| 2023-02-09 | $12.80 | $12.82 | $12.68 | $12.72 | $12.67 | 113,693 |
| 2023-02-08 | $12.75 | $12.78 | $12.69 | $12.69 | $12.64 | 166,034 |
| 2023-02-07 | $12.65 | $12.75 | $12.62 | $12.75 | $12.70 | 118,530 |
| 2023-02-06 | $12.75 | $12.75 | $12.55 | $12.55 | $12.50 | 99,677 |
| 2023-02-03 | $12.90 | $12.90 | $12.74 | $12.77 | $12.77 | 125,240 |
| 2023-02-02 | $12.96 | $12.99 | $12.83 | $12.93 | $12.93 | 164,451 |
| 2023-02-01 | $12.83 | $12.87 | $12.70 | $12.87 | $12.87 | 193,867 |
| 2023-01-31 | $12.67 | $12.79 | $12.66 | $12.78 | $12.78 | 166,711 |
| 2023-01-30 | $12.67 | $12.73 | $12.60 | $12.65 | $12.65 | 179,275 |
| 2023-01-27 | $12.66 | $12.70 | $12.64 | $12.69 | $12.69 | 66,844 |
| 2023-01-26 | $12.68 | $12.74 | $12.65 | $12.68 | $12.68 | 111,037 |
| 2023-01-25 | $12.71 | $12.71 | $12.60 | $12.63 | $12.63 | 90,540 |
| 2023-01-24 | $12.63 | $12.75 | $12.60 | $12.65 | $12.65 | 149,268 |
| 2023-01-23 | $12.58 | $12.66 | $12.55 | $12.60 | $12.60 | 90,025 |
| 2023-01-20 | $12.47 | $12.55 | $12.45 | $12.52 | $12.52 | 318,273 |
| 2023-01-19 | $12.47 | $12.49 | $12.41 | $12.42 | $12.42 | 155,205 |
| 2023-01-18 | $12.40 | $12.49 | $12.36 | $12.43 | $12.43 | 182,021 |
| 2023-01-17 | $12.43 | $12.43 | $12.29 | $12.30 | $12.30 | 262,549 |
| 2023-01-13 | $12.48 | $12.48 | $12.40 | $12.46 | $12.46 | 155,325 |
| 2023-01-12 | $12.50 | $12.56 | $12.38 | $12.48 | $12.43 | 153,494 |
| 2023-01-11 | $12.45 | $12.45 | $12.38 | $12.41 | $12.36 | 84,965 |
| 2023-01-10 | $12.35 | $12.41 | $12.30 | $12.38 | $12.33 | 96,888 |
| 2023-01-09 | $12.34 | $12.41 | $12.12 | $12.35 | $12.30 | 123,130 |
| 2023-01-06 | $12.15 | $12.28 | $12.04 | $12.28 | $12.23 | 137,389 |
| 2023-01-05 | $12.13 | $12.13 | $11.99 | $12.03 | $11.98 | 160,340 |
| 2023-01-04 | $12.19 | $12.23 | $12.08 | $12.18 | $12.13 | 97,888 |
| 2023-01-03 | $12.12 | $12.15 | $12.05 | $12.06 | $12.01 | 126,363 |
| 2022-12-30 | $11.93 | $12.05 | $11.86 | $12.05 | $12.00 | 343,335 |
| 2022-12-29 | $11.84 | $11.97 | $11.81 | $11.91 | $11.86 | 301,123 |
| 2022-12-28 | $11.83 | $11.93 | $11.77 | $11.84 | $11.79 | 230,410 |
| 2022-12-27 | $11.88 | $11.90 | $11.73 | $11.79 | $11.74 | 323,099 |
| 2022-12-23 | $11.82 | $11.92 | $11.78 | $11.92 | $11.87 | 164,182 |
| 2022-12-22 | $11.77 | $11.82 | $11.71 | $11.80 | $11.75 | 186,413 |
| 2022-12-21 | $11.86 | $11.86 | $11.75 | $11.83 | $11.78 | 319,877 |
| 2022-12-20 | $11.89 | $11.97 | $11.79 | $11.84 | $11.79 | 430,331 |
| 2022-12-19 | $12.05 | $12.14 | $11.89 | $11.91 | $11.86 | 221,758 |
| 2022-12-16 | $12.30 | $12.30 | $12.06 | $12.06 | $12.01 | 259,355 |
| 2022-12-15 | $12.43 | $12.45 | $12.32 | $12.32 | $12.27 | 177,153 |
| 2022-12-14 | $12.29 | $12.42 | $12.25 | $12.39 | $12.34 | 199,102 |
| 2022-12-13 | $12.45 | $12.50 | $12.31 | $12.31 | $12.21 | 157,830 |
| 2022-12-12 | $12.48 | $12.52 | $12.33 | $12.33 | $12.23 | 168,103 |
| 2022-12-09 | $12.55 | $12.59 | $12.36 | $12.39 | $12.39 | 138,806 |
| 2022-12-08 | $12.51 | $12.68 | $12.51 | $12.59 | $12.59 | 240,237 |
| 2022-12-07 | $12.39 | $12.57 | $12.39 | $12.54 | $12.54 | 220,951 |
| 2022-12-06 | $12.31 | $12.42 | $12.29 | $12.40 | $12.40 | 145,394 |
| 2022-12-05 | $12.28 | $12.30 | $12.23 | $12.26 | $12.26 | 202,831 |
| 2022-12-02 | $12.29 | $12.31 | $12.23 | $12.28 | $12.28 | 190,968 |
| 2022-12-01 | $12.30 | $12.41 | $12.23 | $12.27 | $12.27 | 203,011 |
| 2022-11-30 | $12.10 | $12.30 | $12.05 | $12.28 | $12.28 | 291,323 |
| 2022-11-29 | $12.01 | $12.10 | $12.00 | $12.08 | $12.08 | 256,553 |
| 2022-11-28 | $12.04 | $12.14 | $11.98 | $11.99 | $11.99 | 222,556 |
| 2022-11-25 | $12.01 | $12.10 | $12.00 | $12.06 | $12.06 | 90,892 |
| 2022-11-23 | $12.04 | $12.08 | $12.00 | $12.06 | $12.06 | 72,362 |
| 2022-11-22 | $11.85 | $12.04 | $11.85 | $11.97 | $11.97 | 236,571 |
| 2022-11-21 | $11.69 | $11.88 | $11.65 | $11.84 | $11.84 | 259,550 |
| 2022-11-18 | $11.64 | $11.69 | $11.61 | $11.66 | $11.66 | 190,710 |
| 2022-11-17 | $11.44 | $11.69 | $11.41 | $11.61 | $11.61 | 228,666 |
| 2022-11-16 | $11.38 | $11.54 | $11.36 | $11.50 | $11.50 | 183,377 |
| 2022-11-15 | $11.28 | $11.38 | $11.21 | $11.30 | $11.30 | 286,530 |
| 2022-11-14 | $11.28 | $11.38 | $11.16 | $11.16 | $11.16 | 386,665 |
| 2022-11-11 | $11.33 | $11.48 | $11.30 | $11.40 | $11.35 | 255,997 |
| 2022-11-10 | $11.15 | $11.36 | $11.15 | $11.33 | $11.28 | 210,238 |
| 2022-11-09 | $11.02 | $11.10 | $11.01 | $11.01 | $10.96 | 137,324 |
| 2022-11-08 | $11.20 | $11.23 | $11.04 | $11.08 | $11.03 | 168,895 |
| 2022-11-07 | $11.25 | $11.27 | $11.16 | $11.16 | $11.11 | 191,929 |
| 2022-11-04 | $11.22 | $11.42 | $11.21 | $11.31 | $11.26 | 146,005 |
| 2022-11-03 | $11.19 | $11.26 | $11.13 | $11.17 | $11.12 | 142,436 |
| 2022-11-02 | $11.25 | $11.34 | $11.19 | $11.25 | $11.20 | 118,666 |
| 2022-11-01 | $11.30 | $11.33 | $11.16 | $11.30 | $11.25 | 132,977 |
| 2022-10-31 | $11.30 | $11.33 | $11.16 | $11.28 | $11.23 | 223,087 |
| 2022-10-28 | $11.30 | $11.30 | $11.17 | $11.30 | $11.25 | 122,846 |
| 2022-10-27 | $10.99 | $11.34 | $10.86 | $11.28 | $11.23 | 319,303 |
| 2022-10-26 | $10.99 | $11.09 | $10.99 | $11.04 | $10.99 | 124,508 |
| 2022-10-25 | $10.97 | $11.04 | $10.90 | $10.96 | $10.91 | 138,146 |
| 2022-10-24 | $11.10 | $11.15 | $10.93 | $10.96 | $10.91 | 251,426 |
| 2022-10-21 | $11.18 | $11.20 | $11.11 | $11.13 | $11.08 | 127,990 |
| 2022-10-20 | $11.25 | $11.29 | $11.19 | $11.21 | $11.16 | 143,708 |
| 2022-10-19 | $11.27 | $11.32 | $11.25 | $11.27 | $11.22 | 150,107 |
| 2022-10-18 | $11.30 | $11.37 | $11.29 | $11.32 | $11.27 | 98,578 |
| 2022-10-17 | $11.50 | $11.50 | $11.31 | $11.32 | $11.27 | 169,255 |
| 2022-10-14 | $11.56 | $11.56 | $11.45 | $11.46 | $11.41 | 59,373 |
| 2022-10-13 | $11.39 | $11.59 | $11.35 | $11.55 | $11.44 | 124,790 |
| 2022-10-12 | $11.55 | $11.59 | $11.52 | $11.52 | $11.41 | 56,101 |
| 2022-10-11 | $11.51 | $11.64 | $11.51 | $11.53 | $11.42 | 98,327 |
| 2022-10-10 | $11.60 | $11.60 | $11.46 | $11.50 | $11.39 | 128,728 |
| 2022-10-07 | $11.64 | $11.66 | $11.56 | $11.57 | $11.57 | 125,644 |
| 2022-10-06 | $11.62 | $11.73 | $11.58 | $11.69 | $11.69 | 81,372 |
| 2022-10-05 | $11.62 | $11.65 | $11.55 | $11.60 | $11.60 | 170,342 |
| 2022-10-04 | $11.64 | $11.77 | $11.55 | $11.70 | $11.70 | 231,830 |
| 2022-10-03 | $11.56 | $11.78 | $11.53 | $11.59 | $11.59 | 110,153 |
| 2022-09-30 | $11.58 | $11.72 | $11.51 | $11.51 | $11.51 | 222,364 |
| 2022-09-29 | $11.59 | $11.61 | $11.37 | $11.56 | $11.56 | 97,498 |
| 2022-09-28 | $11.66 | $11.82 | $11.59 | $11.71 | $11.71 | 139,260 |
| 2022-09-27 | $11.47 | $11.67 | $11.47 | $11.62 | $11.62 | 95,563 |
| 2022-09-26 | $11.73 | $11.75 | $11.49 | $11.56 | $11.56 | 163,081 |
| 2022-09-23 | $11.82 | $11.90 | $11.73 | $11.82 | $11.82 | 182,234 |
| 2022-09-22 | $12.08 | $12.08 | $11.91 | $11.95 | $11.95 | 86,719 |
| 2022-09-21 | $12.18 | $12.20 | $12.04 | $12.13 | $12.13 | 92,746 |
| 2022-09-20 | $12.07 | $12.20 | $12.02 | $12.20 | $12.20 | 140,944 |
| 2022-09-19 | $12.37 | $12.37 | $12.04 | $12.09 | $12.09 | 255,499 |
| 2022-09-16 | $12.39 | $12.52 | $12.36 | $12.39 | $12.39 | 60,701 |
| 2022-09-15 | $12.71 | $12.74 | $12.45 | $12.49 | $12.49 | 86,387 |
| 2022-09-14 | $12.77 | $12.85 | $12.70 | $12.77 | $12.77 | 52,847 |
| 2022-09-13 | $12.70 | $12.86 | $12.66 | $12.82 | $12.77 | 87,463 |
| 2022-09-12 | $12.96 | $13.02 | $12.83 | $12.85 | $12.80 | 80,125 |
| 2022-09-09 | $12.84 | $12.96 | $12.82 | $12.91 | $12.91 | 82,136 |
| 2022-09-08 | $12.90 | $12.99 | $12.84 | $12.86 | $12.86 | 41,416 |
| 2022-09-07 | $12.96 | $12.99 | $12.88 | $12.95 | $12.95 | 59,182 |
| 2022-09-06 | $12.97 | $13.00 | $12.84 | $12.88 | $12.88 | 93,817 |
| 2022-09-02 | $13.15 | $13.17 | $13.00 | $13.04 | $13.04 | 48,982 |
| 2022-09-01 | $13.15 | $13.23 | $13.04 | $13.07 | $13.07 | 107,206 |
| 2022-08-31 | $13.40 | $13.47 | $13.26 | $13.30 | $13.30 | 86,787 |
| 2022-08-30 | $13.46 | $13.46 | $13.24 | $13.29 | $13.29 | 67,394 |
| 2022-08-29 | $13.57 | $13.59 | $13.40 | $13.40 | $13.40 | 97,728 |
| 2022-08-26 | $13.56 | $13.70 | $13.56 | $13.61 | $13.61 | 41,193 |
| 2022-08-25 | $13.58 | $13.61 | $13.51 | $13.56 | $13.56 | 47,982 |
| 2022-08-24 | $13.45 | $13.56 | $13.45 | $13.51 | $13.51 | 52,660 |
| 2022-08-23 | $13.29 | $13.51 | $13.21 | $13.46 | $13.46 | 71,063 |
| 2022-08-22 | $13.36 | $13.40 | $13.30 | $13.32 | $13.32 | 50,310 |
| 2022-08-19 | $13.60 | $13.61 | $13.31 | $13.41 | $13.41 | 87,601 |
| 2022-08-18 | $13.82 | $13.85 | $13.64 | $13.70 | $13.70 | 107,995 |
| 2022-08-17 | $13.91 | $13.93 | $13.81 | $13.82 | $13.82 | 62,389 |
| 2022-08-16 | $13.98 | $13.98 | $13.90 | $13.97 | $13.97 | 59,015 |
| 2022-08-15 | $14.16 | $14.16 | $13.94 | $13.98 | $13.98 | 104,285 |
| 2022-08-12 | $14.02 | $14.12 | $14.02 | $14.05 | $14.05 | 34,890 |
| 2022-08-11 | $14.10 | $14.13 | $14.00 | $14.05 | $13.99 | 81,445 |
| 2022-08-10 | $14.12 | $14.17 | $14.04 | $14.05 | $13.99 | 101,968 |
| 2022-08-09 | $14.02 | $14.10 | $13.96 | $13.98 | $13.92 | 60,963 |
| 2022-08-08 | $13.96 | $14.06 | $13.96 | $13.98 | $13.92 | 81,701 |
| 2022-08-05 | $13.95 | $14.07 | $13.85 | $13.93 | $13.87 | 78,655 |
| 2022-08-04 | $14.10 | $14.17 | $13.99 | $13.99 | $13.93 | 50,817 |
| 2022-08-03 | $14.09 | $14.14 | $13.97 | $14.03 | $13.97 | 86,447 |
| 2022-08-02 | $14.12 | $14.12 | $13.90 | $13.98 | $13.92 | 96,410 |
| 2022-08-01 | $14.10 | $14.24 | $14.07 | $14.09 | $14.03 | 90,417 |
| 2022-07-29 | $13.93 | $14.10 | $13.90 | $14.02 | $13.96 | 116,456 |
| 2022-07-28 | $13.75 | $13.94 | $13.73 | $13.86 | $13.80 | 126,738 |
| 2022-07-27 | $13.71 | $13.82 | $13.70 | $13.73 | $13.67 | 101,529 |
| 2022-07-26 | $13.69 | $13.93 | $13.69 | $13.74 | $13.68 | 117,046 |
| 2022-07-25 | $13.45 | $13.70 | $13.44 | $13.62 | $13.56 | 103,866 |
| 2022-07-22 | $13.39 | $13.55 | $13.36 | $13.53 | $13.47 | 77,233 |
| 2022-07-21 | $13.45 | $13.53 | $13.35 | $13.38 | $13.32 | 85,747 |
| 2022-07-20 | $13.24 | $13.40 | $13.24 | $13.40 | $13.34 | 73,165 |
| 2022-07-19 | $13.43 | $13.46 | $13.17 | $13.17 | $13.12 | 80,177 |
| 2022-07-18 | $13.44 | $13.51 | $13.28 | $13.40 | $13.34 | 84,027 |
| 2022-07-15 | $13.36 | $13.58 | $13.36 | $13.49 | $13.43 | 305,047 |
| 2022-07-14 | $13.33 | $13.34 | $13.21 | $13.27 | $13.21 | 63,516 |
| 2022-07-13 | $13.34 | $13.52 | $13.32 | $13.43 | $13.32 | 153,643 |
| 2022-07-12 | $13.39 | $13.52 | $13.37 | $13.47 | $13.36 | 121,542 |
| 2022-07-11 | $13.02 | $13.40 | $13.02 | $13.37 | $13.26 | 140,224 |
| 2022-07-08 | $13.29 | $13.33 | $13.00 | $13.01 | $12.90 | 139,968 |
| 2022-07-07 | $13.32 | $13.34 | $13.22 | $13.33 | $13.22 | 82,504 |
| 2022-07-06 | $13.08 | $13.34 | $13.08 | $13.28 | $13.17 | 99,597 |
| 2022-07-05 | $13.08 | $13.12 | $12.98 | $13.06 | $12.95 | 149,639 |
| 2022-07-01 | $12.91 | $13.15 | $12.88 | $13.00 | $12.89 | 146,683 |
| 2022-06-30 | $12.85 | $12.92 | $12.68 | $12.87 | $12.76 | 218,804 |
| 2022-06-29 | $12.50 | $12.72 | $12.44 | $12.72 | $12.61 | 141,878 |
| 2022-06-28 | $12.47 | $12.51 | $12.37 | $12.45 | $12.34 | 138,385 |
| 2022-06-27 | $12.47 | $12.47 | $12.31 | $12.38 | $12.27 | 126,903 |
| 2022-06-24 | $12.32 | $12.46 | $12.32 | $12.42 | $12.31 | 127,670 |
| 2022-06-23 | $12.25 | $12.37 | $12.21 | $12.31 | $12.21 | 227,354 |
| 2022-06-22 | $12.07 | $12.24 | $12.07 | $12.14 | $12.04 | 147,832 |
| 2022-06-21 | $12.20 | $12.29 | $12.02 | $12.02 | $11.92 | 117,428 |
| 2022-06-17 | $12.15 | $12.25 | $12.09 | $12.14 | $12.04 | 187,801 |
| 2022-06-16 | $12.28 | $12.28 | $12.00 | $12.05 | $11.95 | 273,881 |
| 2022-06-15 | $12.52 | $12.63 | $12.18 | $12.45 | $12.34 | 197,084 |
| 2022-06-14 | $12.70 | $12.72 | $12.46 | $12.48 | $12.37 | 167,779 |
| 2022-06-13 | $12.89 | $13.01 | $12.69 | $12.70 | $12.53 | 198,792 |
| 2022-06-10 | $13.25 | $13.29 | $13.08 | $13.11 | $12.93 | 162,839 |
| 2022-06-09 | $13.54 | $13.57 | $13.16 | $13.27 | $13.09 | 210,077 |
| 2022-06-08 | $13.79 | $13.79 | $13.52 | $13.53 | $13.35 | 154,796 |
| 2022-06-07 | $13.75 | $13.85 | $13.66 | $13.80 | $13.61 | 106,618 |
| 2022-06-06 | $13.89 | $13.90 | $13.68 | $13.68 | $13.50 | 101,326 |
| 2022-06-03 | $14.00 | $14.02 | $13.77 | $13.83 | $13.64 | 144,631 |
| 2022-06-02 | $14.01 | $14.13 | $14.01 | $14.07 | $13.88 | 101,710 |
| 2022-06-01 | $14.16 | $14.20 | $14.03 | $14.07 | $13.88 | 79,506 |
| 2022-05-31 | $14.16 | $14.17 | $13.94 | $14.05 | $13.86 | 184,380 |
| 2022-05-27 | $14.09 | $14.24 | $13.95 | $14.11 | $13.92 | 182,393 |
| 2022-05-26 | $13.53 | $14.04 | $13.53 | $14.02 | $13.83 | 215,341 |
| 2022-05-25 | $13.27 | $13.61 | $13.24 | $13.47 | $13.29 | 118,101 |
| 2022-05-24 | $13.10 | $13.31 | $13.05 | $13.23 | $13.05 | 84,853 |
| 2022-05-23 | $13.12 | $13.18 | $13.01 | $13.09 | $12.91 | 105,774 |
| 2022-05-20 | $12.73 | $13.14 | $12.72 | $13.12 | $12.94 | 325,444 |
| 2022-05-19 | $12.58 | $12.72 | $12.58 | $12.66 | $12.49 | 117,099 |
| 2022-05-18 | $12.86 | $12.87 | $12.56 | $12.61 | $12.44 | 256,774 |
| 2022-05-17 | $12.98 | $12.99 | $12.86 | $12.92 | $12.75 | 103,696 |
| 2022-05-16 | $12.99 | $13.15 | $12.95 | $12.98 | $12.81 | 124,464 |
| 2022-05-13 | $13.07 | $13.07 | $12.92 | $13.03 | $12.85 | 151,954 |
| 2022-05-12 | $12.94 | $13.17 | $12.88 | $13.07 | $12.83 | 149,861 |
| 2022-05-11 | $12.90 | $13.00 | $12.84 | $12.90 | $12.67 | 165,157 |
| 2022-05-10 | $12.86 | $12.94 | $12.66 | $12.92 | $12.68 | 212,149 |
| 2022-05-09 | $12.76 | $12.86 | $12.70 | $12.72 | $12.49 | 170,518 |
| 2022-05-06 | $12.78 | $12.96 | $12.71 | $12.78 | $12.55 | 189,923 |
| 2022-05-05 | $12.95 | $13.01 | $12.82 | $12.83 | $12.60 | 282,191 |
| 2022-05-04 | $12.90 | $13.04 | $12.73 | $13.02 | $12.78 | 134,577 |
| 2022-05-03 | $12.77 | $12.91 | $12.77 | $12.90 | $12.67 | 169,257 |
| 2022-05-02 | $12.93 | $12.96 | $12.73 | $12.81 | $12.58 | 178,611 |
| 2022-04-29 | $12.95 | $13.00 | $12.85 | $12.92 | $12.68 | 124,049 |
| 2022-04-28 | $12.73 | $12.98 | $12.68 | $12.98 | $12.74 | 228,141 |
| 2022-04-27 | $12.75 | $12.83 | $12.68 | $12.71 | $12.48 | 203,776 |
| 2022-04-26 | $12.89 | $12.96 | $12.75 | $12.77 | $12.54 | 201,580 |
| 2022-04-25 | $13.00 | $13.04 | $12.74 | $12.90 | $12.67 | 361,168 |
| 2022-04-22 | $13.18 | $13.23 | $13.00 | $13.01 | $12.77 | 170,920 |
| 2022-04-21 | $13.24 | $13.25 | $13.10 | $13.17 | $12.93 | 214,026 |
| 2022-04-20 | $13.18 | $13.29 | $13.13 | $13.25 | $13.01 | 207,730 |
| 2022-04-19 | $13.20 | $13.20 | $13.07 | $13.11 | $12.87 | 182,122 |
| 2022-04-18 | $13.24 | $13.30 | $13.13 | $13.22 | $12.98 | 179,547 |
| 2022-04-14 | $13.50 | $13.50 | $13.22 | $13.24 | $13.00 | 147,944 |
| 2022-04-13 | $13.63 | $13.68 | $13.55 | $13.59 | $13.28 | 110,266 |
| 2022-04-12 | $13.55 | $13.71 | $13.55 | $13.66 | $13.35 | 243,753 |
| 2022-04-11 | $13.64 | $13.69 | $13.52 | $13.52 | $13.21 | 127,645 |
| 2022-04-08 | $13.67 | $13.79 | $13.61 | $13.73 | $13.42 | 155,390 |
| 2022-04-07 | $13.65 | $13.75 | $13.64 | $13.73 | $13.42 | 145,991 |
| 2022-04-06 | $13.50 | $13.71 | $13.50 | $13.69 | $13.38 | 122,876 |
| 2022-04-05 | $13.97 | $14.01 | $13.61 | $13.66 | $13.35 | 261,511 |
| 2022-04-04 | $14.01 | $14.04 | $13.95 | $13.98 | $13.66 | 169,207 |
| 2022-04-01 | $13.95 | $13.98 | $13.81 | $13.98 | $13.66 | 201,365 |
| 2022-03-31 | $13.66 | $13.99 | $13.64 | $13.94 | $13.62 | 295,474 |
| 2022-03-30 | $13.52 | $13.68 | $13.52 | $13.63 | $13.32 | 164,548 |
| 2022-03-29 | $13.36 | $13.63 | $13.35 | $13.54 | $13.23 | 177,163 |
| 2022-03-28 | $13.48 | $13.60 | $13.26 | $13.34 | $13.04 | 446,989 |
| 2022-03-25 | $13.66 | $13.67 | $13.50 | $13.52 | $13.21 | 314,262 |
| 2022-03-24 | $14.01 | $14.03 | $13.61 | $13.70 | $13.39 | 627,797 |
| 2022-03-23 | $14.00 | $14.04 | $13.95 | $14.04 | $13.72 | 140,831 |
| 2022-03-22 | $14.10 | $14.10 | $13.96 | $14.02 | $13.70 | 102,765 |
| 2022-03-21 | $14.17 | $14.22 | $14.04 | $14.12 | $13.80 | 107,209 |
| 2022-03-18 | $14.14 | $14.39 | $14.14 | $14.22 | $13.90 | 86,876 |
| 2022-03-17 | $14.02 | $14.20 | $13.97 | $14.20 | $13.88 | 107,866 |
| 2022-03-16 | $13.95 | $14.16 | $13.95 | $14.02 | $13.70 | 149,768 |
| 2022-03-15 | $14.01 | $14.13 | $13.94 | $13.95 | $13.63 | 143,813 |
| 2022-03-14 | $14.10 | $14.24 | $13.93 | $14.06 | $13.74 | 190,969 |
| 2022-03-11 | $14.33 | $14.44 | $14.20 | $14.20 | $13.81 | 138,121 |
| 2022-03-10 | $14.57 | $14.68 | $14.33 | $14.38 | $13.99 | 136,480 |
| 2022-03-09 | $14.68 | $14.78 | $14.57 | $14.68 | $14.28 | 97,076 |
| 2022-03-08 | $14.79 | $14.86 | $14.64 | $14.67 | $14.27 | 149,650 |
| 2022-03-07 | $15.00 | $15.00 | $14.82 | $14.82 | $14.42 | 122,392 |
| 2022-03-04 | $15.03 | $15.04 | $14.94 | $15.00 | $14.59 | 66,091 |
| 2022-03-03 | $15.08 | $15.15 | $15.03 | $15.05 | $14.64 | 47,753 |
| 2022-03-02 | $15.16 | $15.25 | $15.02 | $15.07 | $14.66 | 58,101 |
| 2022-03-01 | $15.06 | $15.29 | $15.06 | $15.16 | $14.75 | 130,251 |
| 2022-02-28 | $14.93 | $15.12 | $14.86 | $15.12 | $14.71 | 127,446 |
| 2022-02-25 | $14.70 | $14.87 | $14.66 | $14.85 | $14.45 | 173,941 |
| 2022-02-24 | $14.58 | $14.84 | $14.54 | $14.71 | $14.31 | 222,565 |
| 2022-02-23 | $14.82 | $14.89 | $14.75 | $14.75 | $14.35 | 118,310 |
| 2022-02-22 | $15.15 | $15.15 | $14.86 | $14.87 | $14.46 | 81,900 |
| 2022-02-18 | $15.20 | $15.20 | $15.10 | $15.12 | $14.71 | 67,080 |
| 2022-02-17 | $15.10 | $15.17 | $15.01 | $15.14 | $14.73 | 180,687 |
| 2022-02-16 | $15.05 | $15.08 | $14.85 | $15.06 | $14.65 | 232,491 |
| 2022-02-15 | $14.87 | $15.14 | $14.78 | $15.12 | $14.71 | 164,918 |
| 2022-02-14 | $15.02 | $15.02 | $14.77 | $14.92 | $14.51 | 181,235 |
| 2022-02-11 | $15.18 | $15.18 | $15.01 | $15.11 | $14.64 | 126,267 |
| 2022-02-10 | $15.20 | $15.31 | $15.12 | $15.14 | $14.66 | 133,640 |
| 2022-02-09 | $15.20 | $15.29 | $15.11 | $15.23 | $14.75 | 132,694 |
| 2022-02-08 | $15.10 | $15.20 | $15.07 | $15.15 | $14.67 | 66,632 |
| 2022-02-07 | $15.07 | $15.22 | $15.07 | $15.12 | $14.65 | 112,552 |
| 2022-02-04 | $15.09 | $15.15 | $14.97 | $15.06 | $14.59 | 229,255 |
| 2022-02-03 | $15.22 | $15.28 | $15.11 | $15.13 | $14.65 | 129,218 |
| 2022-02-02 | $15.33 | $15.47 | $15.21 | $15.33 | $14.85 | 111,174 |
| 2022-02-01 | $15.18 | $15.39 | $15.17 | $15.33 | $14.85 | 136,427 |
| 2022-01-31 | $15.14 | $15.24 | $15.04 | $15.17 | $14.69 | 101,310 |
| 2022-01-28 | $15.11 | $15.12 | $14.97 | $15.12 | $14.65 | 195,453 |
| 2022-01-27 | $15.08 | $15.13 | $14.97 | $15.08 | $14.61 | 120,007 |
| 2022-01-26 | $15.07 | $15.14 | $14.95 | $15.07 | $14.60 | 208,993 |
| 2022-01-25 | $14.84 | $15.18 | $14.82 | $15.01 | $14.54 | 247,468 |
| 2022-01-24 | $14.90 | $14.95 | $14.74 | $14.89 | $14.42 | 334,389 |
| 2022-01-21 | $15.00 | $15.20 | $14.97 | $14.98 | $14.51 | 149,025 |
| 2022-01-20 | $15.14 | $15.29 | $15.00 | $15.02 | $14.55 | 172,539 |
| 2022-01-19 | $15.25 | $15.39 | $15.05 | $15.10 | $14.63 | 331,402 |
| 2022-01-18 | $15.48 | $15.69 | $15.22 | $15.23 | $14.75 | 322,318 |
| 2022-01-14 | $15.79 | $15.82 | $15.54 | $15.56 | $15.07 | 211,607 |
| 2022-01-13 | $16.08 | $16.15 | $15.86 | $15.89 | $15.33 | 193,719 |
| 2022-01-12 | $16.28 | $16.28 | $16.08 | $16.08 | $15.51 | 198,912 |
| 2022-01-11 | $16.32 | $16.32 | $16.20 | $16.20 | $15.63 | 64,772 |
| 2022-01-10 | $16.22 | $16.33 | $16.18 | $16.25 | $15.68 | 132,511 |
| 2022-01-07 | $16.43 | $16.49 | $16.18 | $16.30 | $15.72 | 139,292 |
| 2022-01-06 | $16.52 | $16.53 | $16.40 | $16.43 | $15.85 | 73,059 |
| 2022-01-05 | $16.79 | $16.82 | $16.48 | $16.52 | $15.94 | 164,334 |
| 2022-01-04 | $16.95 | $16.95 | $16.75 | $16.80 | $16.21 | 107,553 |
| 2022-01-03 | $17.06 | $17.06 | $16.84 | $16.95 | $16.35 | 121,538 |
| 2021-12-31 | $17.01 | $17.07 | $17.00 | $17.04 | $16.44 | 45,532 |
| 2021-12-30 | $16.90 | $16.97 | $16.88 | $16.97 | $16.37 | 54,266 |
| 2021-12-29 | $16.89 | $17.02 | $16.86 | $16.92 | $16.32 | 70,351 |
| 2021-12-28 | $16.86 | $16.89 | $16.80 | $16.84 | $16.24 | 40,915 |
| 2021-12-27 | $16.73 | $16.92 | $16.69 | $16.81 | $16.22 | 76,588 |
| 2021-12-23 | $16.75 | $16.78 | $16.67 | $16.75 | $16.16 | 64,876 |
| 2021-12-22 | $16.64 | $16.74 | $16.60 | $16.70 | $16.11 | 49,465 |
| 2021-12-21 | $16.59 | $16.75 | $16.51 | $16.58 | $15.99 | 38,673 |
| 2021-12-20 | $16.70 | $16.73 | $16.46 | $16.53 | $15.95 | 121,142 |
| 2021-12-17 | $16.56 | $16.69 | $16.51 | $16.66 | $16.07 | 41,656 |
| 2021-12-16 | $16.52 | $16.55 | $16.46 | $16.49 | $15.91 | 81,918 |
| 2021-12-15 | $16.75 | $16.78 | $16.43 | $16.52 | $15.94 | 129,784 |
| 2021-12-14 | $16.58 | $16.75 | $16.40 | $16.72 | $16.13 | 57,281 |
| 2021-12-13 | $16.65 | $16.86 | $16.42 | $16.50 | $15.92 | 135,921 |
| 2021-12-10 | $16.65 | $16.74 | $16.54 | $16.65 | $16.00 | 91,910 |
| 2021-12-09 | $16.67 | $16.85 | $16.47 | $16.51 | $15.86 | 152,953 |
| 2021-12-08 | $16.57 | $16.79 | $16.57 | $16.62 | $15.97 | 123,292 |
| 2021-12-07 | $16.46 | $16.85 | $16.45 | $16.65 | $16.00 | 137,596 |
| 2021-12-06 | $16.57 | $16.57 | $16.48 | $16.54 | $15.89 | 28,035 |
| 2021-12-03 | $16.59 | $16.68 | $16.40 | $16.54 | $15.89 | 56,546 |
| 2021-12-02 | $16.77 | $16.78 | $16.51 | $16.58 | $15.93 | 66,897 |
| 2021-12-01 | $16.87 | $16.87 | $16.54 | $16.75 | $16.10 | 90,228 |
| 2021-11-30 | $16.78 | $16.85 | $16.71 | $16.76 | $16.10 | 87,344 |
| 2021-11-29 | $16.70 | $16.78 | $16.60 | $16.68 | $16.03 | 59,635 |
| 2021-11-26 | $16.49 | $16.62 | $16.48 | $16.58 | $15.93 | 40,179 |
| 2021-11-24 | $16.40 | $16.48 | $16.40 | $16.48 | $15.84 | 33,294 |
| 2021-11-23 | $16.44 | $16.47 | $16.40 | $16.43 | $15.79 | 59,387 |
| 2021-11-22 | $16.43 | $16.45 | $16.32 | $16.40 | $15.76 | 60,669 |
| 2021-11-19 | $16.45 | $16.51 | $16.37 | $16.39 | $15.75 | 54,960 |
| 2021-11-18 | $16.45 | $16.55 | $16.37 | $16.40 | $15.76 | 65,382 |
| 2021-11-17 | $16.52 | $16.54 | $16.44 | $16.45 | $15.81 | 102,134 |
| 2021-11-16 | $16.70 | $16.70 | $16.57 | $16.59 | $15.94 | 84,127 |
| 2021-11-15 | $16.83 | $16.87 | $16.53 | $16.67 | $16.02 | 135,098 |
| 2021-11-12 | $16.73 | $16.94 | $16.73 | $16.79 | $16.13 | 140,693 |
| 2021-11-11 | $16.84 | $16.86 | $16.80 | $16.85 | $16.13 | 67,620 |
| 2021-11-10 | $16.89 | $17.23 | $16.76 | $16.79 | $16.07 | 145,742 |
| 2021-11-09 | $16.65 | $16.75 | $16.64 | $16.75 | $16.03 | 76,564 |
| 2021-11-08 | $16.56 | $16.61 | $16.50 | $16.59 | $15.88 | 83,598 |
| 2021-11-05 | $16.47 | $16.50 | $16.44 | $16.47 | $15.77 | 68,712 |
| 2021-11-04 | $16.31 | $16.41 | $16.28 | $16.37 | $15.67 | 85,411 |
| 2021-11-03 | $16.31 | $16.35 | $16.25 | $16.31 | $15.61 | 58,821 |
| 2021-11-02 | $16.22 | $16.26 | $16.17 | $16.26 | $15.56 | 63,168 |
| 2021-11-01 | $16.20 | $16.32 | $16.11 | $16.16 | $15.47 | 241,088 |
| 2021-10-29 | $16.05 | $16.20 | $16.01 | $16.20 | $15.51 | 117,603 |
| 2021-10-28 | $15.93 | $16.04 | $15.90 | $16.04 | $15.35 | 148,487 |
| 2021-10-27 | $15.98 | $16.04 | $15.92 | $15.98 | $15.30 | 44,583 |
| 2021-10-26 | $16.05 | $16.07 | $15.90 | $15.93 | $15.25 | 118,907 |
| 2021-10-25 | $16.09 | $16.11 | $16.02 | $16.04 | $15.35 | 58,775 |
| 2021-10-22 | $16.06 | $16.10 | $16.04 | $16.08 | $15.39 | 68,758 |
| 2021-10-21 | $16.07 | $16.09 | $15.98 | $16.01 | $15.33 | 82,961 |
| 2021-10-20 | $16.08 | $16.11 | $16.03 | $16.10 | $15.41 | 63,081 |
| 2021-10-19 | $16.08 | $16.10 | $15.98 | $16.06 | $15.37 | 84,445 |
| 2021-10-18 | $16.06 | $16.10 | $16.02 | $16.08 | $15.39 | 83,971 |
| 2021-10-15 | $16.08 | $16.11 | $16.05 | $16.07 | $15.38 | 62,558 |
| 2021-10-14 | $16.16 | $16.22 | $16.05 | $16.05 | $15.36 | 92,915 |
| 2021-10-13 | $16.05 | $16.17 | $15.98 | $16.15 | $15.46 | 80,413 |
| 2021-10-12 | $15.99 | $16.13 | $15.97 | $16.07 | $15.32 | 133,280 |
| 2021-10-11 | $15.85 | $16.00 | $15.82 | $15.95 | $15.21 | 92,380 |
| 2021-10-08 | $15.91 | $15.95 | $15.72 | $15.81 | $15.07 | 171,895 |
| 2021-10-07 | $15.88 | $16.03 | $15.86 | $15.88 | $15.14 | 101,842 |
| 2021-10-06 | $15.94 | $15.96 | $15.80 | $15.92 | $15.18 | 275,016 |
| 2021-10-05 | $16.07 | $16.17 | $15.90 | $15.94 | $15.20 | 232,475 |
| 2021-10-04 | $16.19 | $16.24 | $16.12 | $16.12 | $15.37 | 113,083 |
| 2021-10-01 | $16.35 | $16.37 | $16.24 | $16.26 | $15.50 | 126,974 |
| 2021-09-30 | $16.51 | $16.51 | $16.31 | $16.31 | $15.55 | 175,255 |
| 2021-09-29 | $16.44 | $16.49 | $16.35 | $16.38 | $15.62 | 87,112 |
| 2021-09-28 | $16.66 | $16.66 | $16.32 | $16.34 | $15.58 | 200,911 |
| 2021-09-27 | $16.86 | $16.86 | $16.70 | $16.72 | $15.94 | 143,489 |
| 2021-09-24 | $16.92 | $16.96 | $16.82 | $16.84 | $16.06 | 81,289 |
| 2021-09-23 | $17.05 | $17.07 | $16.91 | $16.92 | $16.13 | 69,697 |
| 2021-09-22 | $17.04 | $17.06 | $17.00 | $17.03 | $16.24 | 84,175 |
| 2021-09-21 | $17.08 | $17.08 | $16.99 | $17.02 | $16.23 | 96,378 |
| 2021-09-20 | $17.06 | $17.11 | $17.00 | $17.02 | $16.23 | 85,407 |
| 2021-09-17 | $17.16 | $17.19 | $17.06 | $17.11 | $16.31 | 78,356 |
| 2021-09-16 | $17.21 | $17.21 | $17.07 | $17.12 | $16.32 | 56,191 |
| 2021-09-15 | $17.21 | $17.29 | $17.13 | $17.13 | $16.33 | 145,369 |
| 2021-09-14 | $17.05 | $17.20 | $17.04 | $17.18 | $16.38 | 80,682 |
| 2021-09-13 | $17.15 | $17.18 | $16.98 | $17.05 | $16.26 | 78,770 |
| 2021-09-10 | $17.05 | $17.18 | $17.01 | $17.14 | $16.28 | 87,215 |
| 2021-09-09 | $17.04 | $17.07 | $16.97 | $17.02 | $16.17 | 67,688 |
| 2021-09-08 | $17.05 | $17.05 | $16.97 | $17.01 | $16.16 | 104,118 |
| 2021-09-07 | $17.00 | $17.06 | $16.95 | $17.01 | $16.16 | 65,414 |
| 2021-09-03 | $17.09 | $17.10 | $17.00 | $17.02 | $16.17 | 63,152 |
| 2021-09-02 | $17.14 | $17.18 | $17.09 | $17.11 | $16.25 | 90,486 |
| 2021-09-01 | $17.10 | $17.17 | $17.10 | $17.14 | $16.28 | 120,263 |
| 2021-08-31 | $17.07 | $17.10 | $17.04 | $17.05 | $16.20 | 146,538 |
| 2021-08-30 | $17.10 | $17.10 | $16.99 | $17.04 | $16.19 | 99,083 |
| 2021-08-27 | $17.04 | $17.10 | $17.03 | $17.06 | $16.21 | 134,986 |
| 2021-08-26 | $17.04 | $17.06 | $16.99 | $17.02 | $16.17 | 166,159 |
| 2021-08-25 | $17.07 | $17.08 | $17.03 | $17.06 | $16.21 | 72,851 |
| 2021-08-24 | $17.04 | $17.08 | $17.01 | $17.04 | $16.19 | 117,665 |
| 2021-08-23 | $16.98 | $17.03 | $16.97 | $17.01 | $16.16 | 99,981 |
| 2021-08-20 | $16.95 | $17.03 | $16.92 | $16.94 | $16.09 | 109,784 |
| 2021-08-19 | $16.94 | $17.00 | $16.87 | $16.95 | $16.10 | 60,523 |
| 2021-08-18 | $16.98 | $17.01 | $16.93 | $16.94 | $16.09 | 112,054 |
| 2021-08-17 | $16.93 | $16.98 | $16.92 | $16.96 | $16.11 | 120,852 |
| 2021-08-16 | $16.90 | $17.04 | $16.88 | $16.91 | $16.06 | 133,476 |
| 2021-08-13 | $16.85 | $16.94 | $16.83 | $16.86 | $16.02 | 100,354 |
| 2021-08-12 | $17.00 | $17.01 | $16.90 | $16.90 | $15.99 | 62,621 |
| 2021-08-11 | $17.10 | $17.10 | $16.96 | $16.96 | $16.05 | 147,249 |
| 2021-08-10 | $17.02 | $17.03 | $16.96 | $17.01 | $16.10 | 74,471 |
| 2021-08-09 | $16.95 | $16.99 | $16.87 | $16.96 | $16.05 | 89,444 |
| 2021-08-06 | $16.91 | $16.95 | $16.80 | $16.91 | $16.00 | 90,443 |
| 2021-08-05 | $16.97 | $16.99 | $16.86 | $16.88 | $15.97 | 89,621 |
| 2021-08-04 | $17.13 | $17.13 | $16.89 | $16.92 | $16.01 | 103,532 |
| 2021-08-03 | $17.09 | $17.14 | $17.03 | $17.06 | $16.14 | 93,209 |
| 2021-08-02 | $16.93 | $17.09 | $16.91 | $16.98 | $16.07 | 117,212 |
| 2021-07-30 | $16.92 | $16.93 | $16.85 | $16.90 | $15.99 | 131,372 |
| 2021-07-29 | $16.86 | $16.91 | $16.82 | $16.88 | $15.97 | 122,569 |
| 2021-07-28 | $16.85 | $16.87 | $16.80 | $16.85 | $15.95 | 198,313 |
| 2021-07-27 | $16.88 | $16.88 | $16.77 | $16.83 | $15.93 | 111,579 |
| 2021-07-26 | $16.77 | $16.83 | $16.71 | $16.83 | $15.93 | 91,748 |
| 2021-07-23 | $16.62 | $16.79 | $16.58 | $16.77 | $15.87 | 87,915 |
| 2021-07-22 | $16.63 | $16.63 | $16.57 | $16.62 | $15.73 | 69,973 |
| 2021-07-21 | $16.65 | $16.66 | $16.57 | $16.60 | $15.71 | 42,444 |
| 2021-07-20 | $16.49 | $16.59 | $16.40 | $16.59 | $15.70 | 63,554 |
| 2021-07-19 | $16.60 | $16.63 | $16.43 | $16.43 | $15.55 | 102,512 |
| 2021-07-16 | $16.65 | $16.65 | $16.56 | $16.60 | $15.71 | 101,041 |
| 2021-07-15 | $16.71 | $16.72 | $16.59 | $16.65 | $15.76 | 96,060 |
| 2021-07-14 | $16.78 | $16.79 | $16.66 | $16.71 | $15.81 | 114,572 |
| 2021-07-13 | $16.73 | $16.80 | $16.68 | $16.76 | $15.86 | 81,701 |
| 2021-07-12 | $16.64 | $16.77 | $16.61 | $16.76 | $15.80 | 161,262 |
| 2021-07-09 | $16.73 | $16.73 | $16.61 | $16.64 | $15.69 | 113,086 |
| 2021-07-08 | $16.69 | $16.75 | $16.63 | $16.65 | $15.70 | 231,498 |
| 2021-07-07 | $16.65 | $16.70 | $16.53 | $16.70 | $15.74 | 123,776 |
| 2021-07-06 | $16.74 | $16.75 | $16.63 | $16.64 | $15.69 | 93,097 |
| 2021-07-02 | $16.73 | $16.74 | $16.67 | $16.68 | $15.72 | 84,208 |
| 2021-07-01 | $16.58 | $16.71 | $16.53 | $16.66 | $15.71 | 131,284 |
| 2021-06-30 | $16.52 | $16.59 | $16.46 | $16.49 | $15.55 | 140,318 |
| 2021-06-29 | $16.46 | $16.47 | $16.43 | $16.45 | $15.51 | 77,894 |
| 2021-06-28 | $16.45 | $16.47 | $16.42 | $16.44 | $15.50 | 89,315 |
| 2021-06-25 | $16.46 | $16.47 | $16.39 | $16.40 | $15.46 | 114,766 |
| 2021-06-24 | $16.36 | $16.42 | $16.34 | $16.40 | $15.46 | 120,526 |
| 2021-06-23 | $16.30 | $16.47 | $16.28 | $16.32 | $15.39 | 154,606 |
| 2021-06-22 | $16.27 | $16.28 | $16.25 | $16.27 | $15.34 | 97,690 |
| 2021-06-21 | $16.28 | $16.34 | $16.24 | $16.24 | $15.31 | 112,457 |
| 2021-06-18 | $16.31 | $16.31 | $16.28 | $16.29 | $15.36 | 99,407 |
| 2021-06-17 | $16.28 | $16.30 | $16.25 | $16.30 | $15.37 | 111,052 |
| 2021-06-16 | $16.39 | $16.39 | $16.25 | $16.26 | $15.33 | 92,496 |
| 2021-06-15 | $16.35 | $16.39 | $16.31 | $16.36 | $15.42 | 80,758 |
| 2021-06-14 | $16.35 | $16.36 | $16.30 | $16.34 | $15.40 | 118,829 |
| 2021-06-11 | $16.39 | $16.39 | $16.30 | $16.34 | $15.40 | 98,683 |
| 2021-06-10 | $16.40 | $16.40 | $16.35 | $16.38 | $15.38 | 77,325 |
| 2021-06-09 | $16.37 | $16.38 | $16.29 | $16.34 | $15.34 | 135,612 |
| 2021-06-08 | $16.31 | $16.31 | $16.25 | $16.30 | $15.31 | 114,785 |
| 2021-06-07 | $16.31 | $16.31 | $16.27 | $16.29 | $15.30 | 137,485 |
| 2021-06-04 | $16.29 | $16.31 | $16.25 | $16.29 | $15.30 | 80,174 |
| 2021-06-03 | $16.30 | $16.30 | $16.23 | $16.27 | $15.28 | 66,125 |
| 2021-06-02 | $16.29 | $16.29 | $16.24 | $16.26 | $15.27 | 155,158 |
| 2021-06-01 | $16.29 | $16.29 | $16.15 | $16.24 | $15.25 | 80,020 |
| 2021-05-28 | $16.21 | $16.25 | $16.17 | $16.22 | $15.23 | 170,933 |
| 2021-05-27 | $16.17 | $16.19 | $16.13 | $16.16 | $15.17 | 113,868 |
| 2021-05-26 | $16.14 | $16.17 | $16.13 | $16.13 | $15.15 | 97,048 |
| 2021-05-25 | $16.13 | $16.14 | $16.10 | $16.14 | $15.16 | 110,450 |
| 2021-05-24 | $16.12 | $16.12 | $16.04 | $16.09 | $15.11 | 88,961 |
| 2021-05-21 | $16.05 | $16.06 | $16.03 | $16.05 | $15.07 | 81,243 |
| 2021-05-20 | $15.97 | $16.06 | $15.94 | $16.01 | $15.03 | 164,843 |
| 2021-05-19 | $15.99 | $16.00 | $15.92 | $15.94 | $14.97 | 118,493 |
| 2021-05-18 | $15.99 | $16.00 | $15.93 | $15.99 | $15.02 | 151,758 |
| 2021-05-17 | $16.00 | $16.02 | $15.96 | $15.98 | $15.01 | 107,636 |
| 2021-05-14 | $15.99 | $16.00 | $15.92 | $15.98 | $15.01 | 91,652 |
| 2021-05-13 | $16.03 | $16.04 | $15.97 | $16.01 | $14.97 | 158,932 |
| 2021-05-12 | $16.15 | $16.15 | $15.97 | $16.00 | $14.96 | 130,600 |
| 2021-05-11 | $16.17 | $16.17 | $16.10 | $16.16 | $15.11 | 118,918 |
| 2021-05-10 | $16.15 | $16.17 | $16.12 | $16.16 | $15.11 | 123,631 |
| 2021-05-07 | $16.12 | $16.13 | $16.10 | $16.13 | $15.09 | 106,911 |
| 2021-05-06 | $16.09 | $16.10 | $16.07 | $16.09 | $15.05 | 105,940 |
| 2021-05-05 | $16.05 | $16.06 | $16.00 | $16.06 | $15.02 | 134,135 |
| 2021-05-04 | $16.00 | $16.03 | $15.98 | $16.03 | $14.99 | 136,516 |
| 2021-05-03 | $15.98 | $15.99 | $15.94 | $15.98 | $14.95 | 102,705 |
| 2021-04-30 | $15.94 | $15.95 | $15.92 | $15.94 | $14.91 | 154,531 |
| 2021-04-29 | $15.96 | $15.97 | $15.92 | $15.92 | $14.89 | 143,313 |
| 2021-04-28 | $15.97 | $15.97 | $15.92 | $15.96 | $14.93 | 94,142 |
| 2021-04-27 | $15.99 | $15.99 | $15.95 | $15.95 | $14.92 | 68,408 |
| 2021-04-26 | $15.98 | $15.98 | $15.92 | $15.97 | $14.94 | 57,922 |
| 2021-04-23 | $15.95 | $15.97 | $15.89 | $15.94 | $14.91 | 57,468 |
| 2021-04-22 | $15.92 | $15.95 | $15.90 | $15.90 | $14.87 | 55,837 |
| 2021-04-21 | $15.92 | $15.95 | $15.82 | $15.92 | $14.89 | 62,318 |
| 2021-04-20 | $15.91 | $15.93 | $15.86 | $15.89 | $14.86 | 71,525 |
| 2021-04-19 | $15.96 | $15.98 | $15.88 | $15.90 | $14.87 | 73,226 |
| 2021-04-16 | $15.98 | $15.99 | $15.88 | $15.95 | $14.92 | 101,956 |
| 2021-04-15 | $15.93 | $15.96 | $15.91 | $15.95 | $14.92 | 96,731 |
| 2021-04-14 | $15.91 | $15.95 | $15.90 | $15.93 | $14.90 | 68,925 |
| 2021-04-13 | $15.87 | $15.90 | $15.82 | $15.88 | $14.85 | 153,224 |
| 2021-04-12 | $15.87 | $15.93 | $15.84 | $15.89 | $14.80 | 59,979 |
| 2021-04-09 | $15.88 | $15.92 | $15.80 | $15.84 | $14.76 | 68,507 |
| 2021-04-08 | $15.85 | $15.92 | $15.85 | $15.88 | $14.79 | 93,791 |
| 2021-04-07 | $15.81 | $15.86 | $15.80 | $15.86 | $14.77 | 57,943 |
| 2021-04-06 | $15.80 | $15.82 | $15.76 | $15.82 | $14.74 | 56,305 |
| 2021-04-05 | $15.83 | $15.83 | $15.75 | $15.79 | $14.71 | 99,153 |
| 2021-04-01 | $15.75 | $15.85 | $15.71 | $15.79 | $14.71 | 101,718 |
| 2021-03-31 | $15.69 | $15.70 | $15.63 | $15.67 | $14.60 | 112,903 |
| 2021-03-30 | $15.54 | $15.61 | $15.54 | $15.60 | $14.53 | 95,492 |
| 2021-03-29 | $15.52 | $15.54 | $15.50 | $15.53 | $14.47 | 67,905 |
| 2021-03-26 | $15.45 | $15.53 | $15.44 | $15.46 | $14.40 | 143,712 |
| 2021-03-25 | $15.48 | $15.48 | $15.42 | $15.45 | $14.39 | 60,151 |
| 2021-03-24 | $15.48 | $15.48 | $15.42 | $15.44 | $14.38 | 51,084 |
| 2021-03-23 | $15.47 | $15.48 | $15.39 | $15.43 | $14.37 | 109,276 |
| 2021-03-22 | $15.52 | $15.52 | $15.45 | $15.46 | $14.40 | 66,280 |
| 2021-03-19 | $15.53 | $15.53 | $15.45 | $15.48 | $14.42 | 105,660 |
| 2021-03-18 | $15.57 | $15.58 | $15.49 | $15.53 | $14.47 | 106,606 |
| 2021-03-17 | $15.62 | $15.62 | $15.57 | $15.60 | $14.53 | 106,212 |
| 2021-03-16 | $15.65 | $15.67 | $15.62 | $15.62 | $14.55 | 69,919 |
| 2021-03-15 | $15.62 | $15.67 | $15.61 | $15.63 | $14.56 | 67,999 |
| 2021-03-12 | $15.67 | $15.67 | $15.54 | $15.60 | $14.53 | 72,743 |
| 2021-03-11 | $15.72 | $15.81 | $15.71 | $15.76 | $14.62 | 71,175 |
| 2021-03-10 | $15.69 | $15.74 | $15.68 | $15.69 | $14.56 | 144,337 |
| 2021-03-09 | $15.60 | $15.70 | $15.56 | $15.65 | $14.52 | 81,581 |
| 2021-03-08 | $15.57 | $15.59 | $15.49 | $15.53 | $14.41 | 74,679 |
| 2021-03-05 | $15.61 | $15.61 | $15.42 | $15.55 | $14.43 | 62,796 |
| 2021-03-04 | $15.63 | $15.64 | $15.50 | $15.58 | $14.45 | 117,189 |
| 2021-03-03 | $15.63 | $15.63 | $15.52 | $15.59 | $14.46 | 135,584 |
| 2021-03-02 | $15.65 | $15.66 | $15.60 | $15.64 | $14.51 | 127,290 |
| 2021-03-01 | $15.66 | $15.81 | $15.58 | $15.65 | $14.52 | 124,165 |
| 2021-02-26 | $15.56 | $15.61 | $15.47 | $15.55 | $14.43 | 101,147 |
| 2021-02-25 | $15.53 | $15.61 | $15.37 | $15.42 | $14.31 | 140,975 |
| 2021-02-24 | $15.24 | $15.55 | $15.19 | $15.53 | $14.41 | 155,000 |
| 2021-02-23 | $15.35 | $15.35 | $15.03 | $15.30 | $14.19 | 259,537 |
| 2021-02-22 | $15.65 | $15.65 | $15.34 | $15.37 | $14.26 | 132,955 |
| 2021-02-19 | $15.73 | $15.78 | $15.54 | $15.60 | $14.47 | 176,061 |
| 2021-02-18 | $15.83 | $15.83 | $15.70 | $15.76 | $14.62 | 98,544 |
| 2021-02-17 | $15.87 | $15.87 | $15.77 | $15.82 | $14.68 | 79,564 |
| 2021-02-16 | $15.94 | $15.94 | $15.80 | $15.82 | $14.68 | 97,600 |
| 2021-02-12 | $15.96 | $15.98 | $15.92 | $15.96 | $14.81 | 79,350 |
| 2021-02-11 | $16.10 | $16.10 | $15.82 | $15.96 | $14.81 | 141,498 |
| 2021-02-10 | $16.10 | $16.16 | $16.06 | $16.10 | $14.88 | 89,329 |
| 2021-02-09 | $16.07 | $16.07 | $16.00 | $16.05 | $14.83 | 75,972 |
| 2021-02-08 | $16.00 | $16.07 | $15.97 | $16.00 | $14.78 | 207,246 |
| 2021-02-05 | $15.90 | $16.00 | $15.90 | $16.00 | $14.78 | 70,230 |
| 2021-02-04 | $15.89 | $15.92 | $15.88 | $15.89 | $14.68 | 76,885 |
| 2021-02-03 | $15.85 | $15.93 | $15.85 | $15.90 | $14.69 | 78,861 |
| 2021-02-02 | $15.77 | $15.88 | $15.77 | $15.85 | $14.65 | 267,025 |
| 2021-02-01 | $15.80 | $15.80 | $15.78 | $15.80 | $14.60 | 68,392 |
| 2021-01-29 | $15.78 | $15.79 | $15.72 | $15.77 | $14.57 | 57,940 |
| 2021-01-28 | $15.69 | $15.78 | $15.69 | $15.75 | $14.55 | 156,079 |
| 2021-01-27 | $15.66 | $15.73 | $15.64 | $15.72 | $14.53 | 169,248 |
| 2021-01-26 | $15.55 | $15.68 | $15.55 | $15.67 | $14.48 | 102,639 |
| 2021-01-25 | $15.62 | $15.65 | $15.57 | $15.59 | $14.41 | 110,452 |
| 2021-01-22 | $15.60 | $15.62 | $15.55 | $15.59 | $14.41 | 85,765 |
| 2021-01-21 | $15.60 | $15.65 | $15.51 | $15.60 | $14.41 | 142,046 |
| 2021-01-20 | $15.53 | $15.60 | $15.53 | $15.55 | $14.37 | 131,038 |
| 2021-01-19 | $15.58 | $15.60 | $15.51 | $15.55 | $14.37 | 111,465 |
| 2021-01-15 | $15.57 | $15.64 | $15.55 | $15.58 | $14.40 | 114,749 |
| 2021-01-14 | $15.59 | $15.67 | $15.53 | $15.57 | $14.39 | 172,654 |
| 2021-01-13 | $15.60 | $15.70 | $15.52 | $15.68 | $14.43 | 58,294 |
| 2021-01-12 | $15.57 | $15.59 | $15.52 | $15.56 | $14.32 | 79,842 |
| 2021-01-11 | $15.48 | $15.56 | $15.48 | $15.55 | $14.31 | 107,152 |
| 2021-01-08 | $15.58 | $15.58 | $15.40 | $15.54 | $14.30 | 74,186 |
| 2021-01-07 | $15.55 | $15.58 | $15.51 | $15.54 | $14.30 | 136,124 |
| 2021-01-06 | $15.60 | $15.60 | $15.49 | $15.51 | $14.27 | 102,139 |
| 2021-01-05 | $15.66 | $15.66 | $15.56 | $15.58 | $14.34 | 54,334 |
| 2021-01-04 | $15.70 | $15.71 | $15.58 | $15.61 | $14.36 | 144,719 |
| 2020-12-31 | $15.55 | $15.68 | $15.52 | $15.65 | $14.40 | 102,879 |
| 2020-12-30 | $15.46 | $15.59 | $15.46 | $15.56 | $14.32 | 67,457 |
| 2020-12-29 | $15.35 | $15.50 | $15.35 | $15.44 | $14.21 | 92,570 |
| 2020-12-28 | $15.49 | $15.52 | $15.34 | $15.38 | $14.15 | 73,333 |
| 2020-12-24 | $15.46 | $15.54 | $15.42 | $15.46 | $14.23 | 49,500 |
| 2020-12-23 | $15.44 | $15.50 | $15.41 | $15.45 | $14.22 | 57,062 |
| 2020-12-22 | $15.47 | $15.47 | $15.38 | $15.40 | $14.17 | 81,339 |
| 2020-12-21 | $15.40 | $15.43 | $15.32 | $15.41 | $14.18 | 80,221 |
| 2020-12-18 | $15.30 | $15.43 | $15.30 | $15.40 | $14.17 | 53,578 |
| 2020-12-17 | $15.40 | $15.42 | $15.28 | $15.29 | $14.07 | 116,013 |
| 2020-12-16 | $15.56 | $15.57 | $15.39 | $15.41 | $14.18 | 143,253 |
| 2020-12-15 | $15.56 | $15.59 | $15.52 | $15.54 | $14.30 | 105,540 |
| 2020-12-14 | $15.64 | $15.68 | $15.54 | $15.56 | $14.32 | 69,300 |
| 2020-12-11 | $15.68 | $15.70 | $15.65 | $15.70 | $14.39 | 50,232 |
| 2020-12-10 | $15.56 | $15.65 | $15.56 | $15.64 | $14.34 | 83,247 |
| 2020-12-09 | $15.60 | $15.67 | $15.58 | $15.63 | $14.33 | 64,809 |
| 2020-12-08 | $15.56 | $15.60 | $15.56 | $15.58 | $14.28 | 108,467 |
| 2020-12-07 | $15.58 | $15.60 | $15.54 | $15.56 | $14.26 | 70,760 |
| 2020-12-04 | $15.58 | $15.59 | $15.51 | $15.56 | $14.26 | 77,651 |
| 2020-12-03 | $15.60 | $15.60 | $15.50 | $15.56 | $14.26 | 121,343 |
| 2020-12-02 | $15.46 | $15.56 | $15.45 | $15.54 | $14.24 | 133,558 |
| 2020-12-01 | $15.49 | $15.49 | $15.45 | $15.47 | $14.18 | 72,572 |
| 2020-11-30 | $15.44 | $15.46 | $15.42 | $15.43 | $14.14 | 300,689 |
| 2020-11-27 | $15.35 | $15.43 | $15.35 | $15.40 | $14.12 | 34,358 |
| 2020-11-25 | $15.37 | $15.40 | $15.35 | $15.36 | $14.08 | 77,549 |
| 2020-11-24 | $15.36 | $15.36 | $15.31 | $15.34 | $14.06 | 51,338 |
| 2020-11-23 | $15.25 | $15.36 | $15.25 | $15.34 | $14.06 | 39,903 |
| 2020-11-20 | $15.26 | $15.26 | $15.22 | $15.22 | $13.95 | 47,417 |
| 2020-11-19 | $15.19 | $15.24 | $15.15 | $15.24 | $13.97 | 50,789 |
| 2020-11-18 | $15.16 | $15.21 | $15.12 | $15.14 | $13.88 | 59,322 |
| 2020-11-17 | $15.13 | $15.13 | $15.09 | $15.13 | $13.87 | 43,710 |
| 2020-11-16 | $15.14 | $15.16 | $15.04 | $15.10 | $13.84 | 89,313 |
| 2020-11-13 | $15.10 | $15.14 | $15.07 | $15.11 | $13.85 | 64,495 |
| 2020-11-12 | $15.08 | $15.15 | $15.05 | $15.11 | $13.85 | 72,160 |
| 2020-11-11 | $15.16 | $15.16 | $15.10 | $15.10 | $13.78 | 92,229 |
| 2020-11-10 | $15.10 | $15.16 | $15.10 | $15.13 | $13.81 | 38,801 |
| 2020-11-09 | $15.15 | $15.17 | $15.07 | $15.13 | $13.81 | 85,280 |
| 2020-11-06 | $15.04 | $15.11 | $15.00 | $15.08 | $13.77 | 112,051 |
| 2020-11-05 | $14.97 | $15.02 | $14.95 | $15.02 | $13.71 | 83,412 |
| 2020-11-04 | $14.78 | $14.97 | $14.78 | $14.94 | $13.64 | 51,645 |
| 2020-11-03 | $14.71 | $14.77 | $14.71 | $14.73 | $13.45 | 104,499 |
| 2020-11-02 | $14.66 | $14.73 | $14.66 | $14.70 | $13.42 | 59,063 |
| 2020-10-30 | $14.71 | $14.71 | $14.64 | $14.66 | $13.38 | 48,820 |
| 2020-10-29 | $14.60 | $14.67 | $14.60 | $14.67 | $13.39 | 58,541 |
| 2020-10-28 | $14.53 | $14.70 | $14.53 | $14.68 | $13.40 | 74,063 |
| 2020-10-27 | $14.69 | $14.72 | $14.64 | $14.64 | $13.36 | 72,800 |
| 2020-10-26 | $14.72 | $14.77 | $14.62 | $14.68 | $13.40 | 147,481 |
| 2020-10-23 | $14.77 | $14.77 | $14.72 | $14.73 | $13.45 | 58,965 |
| 2020-10-22 | $14.75 | $14.78 | $14.73 | $14.75 | $13.46 | 95,654 |
| 2020-10-21 | $14.83 | $14.83 | $14.73 | $14.76 | $13.47 | 37,977 |
| 2020-10-20 | $14.77 | $14.80 | $14.74 | $14.80 | $13.51 | 31,077 |
| 2020-10-19 | $14.80 | $14.80 | $14.71 | $14.74 | $13.46 | 82,800 |
| 2020-10-16 | $14.87 | $14.87 | $14.75 | $14.79 | $13.50 | 56,171 |
| 2020-10-15 | $14.89 | $14.89 | $14.81 | $14.83 | $13.54 | 48,038 |
| 2020-10-14 | $14.91 | $14.91 | $14.87 | $14.89 | $13.59 | 50,213 |
| 2020-10-13 | $14.92 | $14.95 | $14.92 | $14.92 | $13.56 | 69,180 |
| 2020-10-12 | $14.98 | $14.98 | $14.87 | $14.91 | $13.55 | 51,572 |
| 2020-10-09 | $14.87 | $14.88 | $14.82 | $14.87 | $13.52 | 51,436 |
| 2020-10-08 | $14.80 | $14.85 | $14.77 | $14.83 | $13.48 | 54,230 |
| 2020-10-07 | $14.79 | $14.91 | $14.78 | $14.80 | $13.45 | 179,211 |
| 2020-10-06 | $14.78 | $14.82 | $14.75 | $14.79 | $13.44 | 46,196 |
| 2020-10-05 | $14.83 | $14.84 | $14.71 | $14.79 | $13.44 | 68,828 |
| 2020-10-02 | $14.79 | $14.83 | $14.73 | $14.83 | $13.48 | 54,214 |
| 2020-10-01 | $14.74 | $14.81 | $14.73 | $14.79 | $13.44 | 59,523 |
| 2020-09-30 | $14.78 | $14.78 | $14.70 | $14.71 | $13.37 | 112,987 |
| 2020-09-29 | $14.68 | $14.74 | $14.65 | $14.72 | $13.38 | 93,555 |
| 2020-09-28 | $14.74 | $14.75 | $14.63 | $14.67 | $13.34 | 144,267 |
| 2020-09-25 | $14.68 | $14.70 | $14.63 | $14.70 | $13.36 | 31,720 |
| 2020-09-24 | $14.70 | $14.70 | $14.63 | $14.67 | $13.34 | 62,209 |
| 2020-09-23 | $14.78 | $14.78 | $14.69 | $14.71 | $13.37 | 16,719 |
| 2020-09-22 | $14.71 | $14.78 | $14.71 | $14.76 | $13.42 | 92,612 |
| 2020-09-21 | $14.85 | $14.86 | $14.72 | $14.73 | $13.39 | 106,866 |
| 2020-09-18 | $14.86 | $14.90 | $14.82 | $14.85 | $13.50 | 67,642 |
| 2020-09-17 | $14.86 | $14.90 | $14.83 | $14.86 | $13.51 | 68,620 |
| 2020-09-16 | $14.91 | $14.91 | $14.83 | $14.85 | $13.50 | 179,280 |
| 2020-09-15 | $14.92 | $14.92 | $14.87 | $14.89 | $13.54 | 52,528 |
| 2020-09-14 | $14.84 | $14.93 | $14.84 | $14.91 | $13.55 | 80,134 |
| 2020-09-11 | $14.89 | $14.94 | $14.88 | $14.91 | $13.50 | 68,255 |
| 2020-09-10 | $14.83 | $14.92 | $14.83 | $14.89 | $13.48 | 88,839 |
| 2020-09-09 | $14.78 | $14.86 | $14.78 | $14.83 | $13.43 | 70,006 |
| 2020-09-08 | $14.82 | $14.87 | $14.74 | $14.76 | $13.36 | 101,898 |
| 2020-09-04 | $14.98 | $14.98 | $14.80 | $14.87 | $13.46 | 88,358 |
| 2020-09-03 | $15.02 | $15.05 | $14.96 | $15.00 | $13.58 | 88,286 |
| 2020-09-02 | $14.93 | $15.09 | $14.93 | $15.08 | $13.65 | 121,270 |
| 2020-09-01 | $14.88 | $14.96 | $14.85 | $14.93 | $13.52 | 99,566 |
| 2020-08-31 | $14.84 | $14.96 | $14.82 | $14.88 | $13.47 | 120,524 |
| 2020-08-28 | $14.76 | $14.81 | $14.73 | $14.79 | $13.39 | 100,124 |
| 2020-08-27 | $14.75 | $14.81 | $14.65 | $14.71 | $13.32 | 181,789 |
| 2020-08-26 | $15.00 | $15.00 | $14.72 | $14.78 | $13.38 | 145,062 |
| 2020-08-25 | $15.02 | $15.05 | $14.99 | $15.00 | $13.58 | 145,311 |
| 2020-08-24 | $15.09 | $15.13 | $15.02 | $15.02 | $13.60 | 148,647 |
| 2020-08-21 | $15.17 | $15.19 | $15.04 | $15.04 | $13.62 | 108,398 |
| 2020-08-20 | $15.27 | $15.27 | $15.15 | $15.17 | $13.74 | 103,726 |
| 2020-08-19 | $15.26 | $15.28 | $15.25 | $15.26 | $13.82 | 114,452 |
| 2020-08-18 | $15.26 | $15.31 | $14.81 | $15.26 | $13.82 | 34,576 |
| 2020-08-17 | $15.24 | $15.29 | $15.24 | $15.25 | $13.81 | 113,440 |
| 2020-08-14 | $15.29 | $15.30 | $15.25 | $15.27 | $13.83 | 85,440 |
| 2020-08-13 | $15.35 | $15.40 | $15.25 | $15.29 | $13.84 | 106,387 |
| 2020-08-12 | $15.40 | $15.45 | $15.36 | $15.37 | $13.86 | 118,654 |
| 2020-08-11 | $15.41 | $15.44 | $15.39 | $15.42 | $13.91 | 52,021 |
| 2020-08-10 | $15.40 | $15.45 | $15.39 | $15.39 | $13.88 | 108,834 |
| 2020-08-07 | $15.35 | $15.43 | $15.35 | $15.41 | $13.90 | 81,741 |
| 2020-08-06 | $15.38 | $15.41 | $15.33 | $15.37 | $13.86 | 86,639 |
| 2020-08-05 | $15.31 | $15.36 | $15.28 | $15.35 | $13.84 | 71,663 |
| 2020-08-04 | $15.20 | $15.30 | $15.18 | $15.30 | $13.80 | 110,211 |
| 2020-08-03 | $15.08 | $15.17 | $15.08 | $15.16 | $13.67 | 115,970 |
| 2020-07-31 | $15.11 | $15.12 | $14.98 | $15.11 | $13.63 | 69,909 |
| 2020-07-30 | $14.92 | $15.02 | $14.86 | $14.97 | $13.50 | 107,831 |
| 2020-07-29 | $14.93 | $15.02 | $14.88 | $15.01 | $13.54 | 79,337 |
| 2020-07-28 | $14.90 | $14.94 | $14.86 | $14.90 | $13.44 | 65,717 |
| 2020-07-27 | $14.90 | $14.93 | $14.84 | $14.87 | $13.41 | 109,806 |
| 2020-07-24 | $14.85 | $14.90 | $14.81 | $14.90 | $13.44 | 65,672 |
| 2020-07-23 | $14.85 | $14.87 | $14.83 | $14.86 | $13.40 | 35,935 |
| 2020-07-22 | $14.85 | $14.85 | $14.79 | $14.85 | $13.39 | 43,124 |
| 2020-07-21 | $14.80 | $14.85 | $14.80 | $14.85 | $13.39 | 48,239 |
| 2020-07-20 | $14.76 | $14.81 | $14.73 | $14.79 | $13.34 | 45,160 |
| 2020-07-17 | $14.72 | $14.80 | $14.68 | $14.77 | $13.32 | 74,439 |
| 2020-07-16 | $14.63 | $14.74 | $14.63 | $14.74 | $13.29 | 45,661 |
| 2020-07-15 | $14.65 | $14.72 | $14.64 | $14.65 | $13.21 | 57,900 |
| 2020-07-14 | $14.72 | $14.76 | $14.62 | $14.65 | $13.21 | 89,566 |
| 2020-07-13 | $14.83 | $14.85 | $14.77 | $14.81 | $13.31 | 87,958 |
| 2020-07-10 | $14.73 | $14.81 | $14.72 | $14.80 | $13.30 | 54,734 |
| 2020-07-09 | $14.63 | $14.70 | $14.60 | $14.69 | $13.20 | 46,100 |
| 2020-07-08 | $14.55 | $14.68 | $14.55 | $14.63 | $13.14 | 75,029 |
| 2020-07-07 | $14.42 | $14.53 | $14.41 | $14.53 | $13.05 | 64,084 |
| 2020-07-06 | $14.46 | $14.48 | $14.38 | $14.40 | $12.94 | 100,581 |
| 2020-07-02 | $14.44 | $14.46 | $14.40 | $14.45 | $12.98 | 55,932 |
| 2020-07-01 | $14.42 | $14.47 | $14.37 | $14.44 | $12.97 | 107,853 |
| 2020-06-30 | $14.40 | $14.45 | $14.31 | $14.45 | $12.98 | 91,335 |
| 2020-06-29 | $14.37 | $14.37 | $14.33 | $14.36 | $12.90 | 91,382 |
| 2020-06-26 | $14.40 | $14.41 | $14.34 | $14.36 | $12.90 | 60,062 |
| 2020-06-25 | $14.43 | $14.44 | $14.30 | $14.36 | $12.90 | 65,269 |
| 2020-06-24 | $14.43 | $14.43 | $14.27 | $14.40 | $12.94 | 221,667 |
| 2020-06-23 | $14.36 | $14.42 | $14.35 | $14.39 | $12.93 | 80,801 |
| 2020-06-22 | $14.36 | $14.42 | $14.32 | $14.36 | $12.90 | 68,384 |
| 2020-06-19 | $14.45 | $14.48 | $14.35 | $14.37 | $12.91 | 80,101 |
| 2020-06-18 | $14.48 | $14.49 | $14.42 | $14.45 | $12.98 | 65,065 |
| 2020-06-17 | $14.50 | $14.50 | $14.47 | $14.49 | $13.02 | 52,117 |
| 2020-06-16 | $14.54 | $14.58 | $14.50 | $14.50 | $13.03 | 53,202 |
| 2020-06-15 | $14.43 | $14.60 | $14.40 | $14.50 | $13.03 | 131,565 |
| 2020-06-12 | $14.35 | $14.56 | $14.35 | $14.56 | $13.03 | 85,189 |
| 2020-06-11 | $14.47 | $14.48 | $14.29 | $14.34 | $12.83 | 87,924 |
| 2020-06-10 | $14.48 | $14.53 | $14.45 | $14.49 | $12.97 | 141,907 |
| 2020-06-09 | $14.42 | $14.50 | $14.41 | $14.41 | $12.90 | 170,703 |
| 2020-06-08 | $14.50 | $14.53 | $14.44 | $14.44 | $12.92 | 112,322 |
| 2020-06-05 | $14.52 | $14.52 | $14.40 | $14.46 | $12.94 | 182,341 |
| 2020-06-04 | $14.50 | $14.56 | $14.46 | $14.46 | $12.94 | 102,186 |
| 2020-06-03 | $14.48 | $14.55 | $14.47 | $14.51 | $12.99 | 88,134 |
| 2020-06-02 | $14.45 | $14.55 | $14.45 | $14.47 | $12.95 | 320,301 |
| 2020-06-01 | $14.40 | $14.49 | $14.40 | $14.47 | $12.95 | 134,207 |
| 2020-05-29 | $14.32 | $14.40 | $14.31 | $14.36 | $12.85 | 65,213 |
| 2020-05-28 | $14.29 | $14.30 | $14.19 | $14.29 | $12.79 | 69,076 |
| 2020-05-27 | $14.16 | $14.20 | $14.11 | $14.18 | $12.69 | 68,491 |
| 2020-05-26 | $14.10 | $14.14 | $14.07 | $14.12 | $12.64 | 63,806 |
| 2020-05-22 | $13.95 | $14.07 | $13.94 | $14.06 | $12.58 | 114,446 |
| 2020-05-21 | $13.90 | $14.00 | $13.90 | $13.94 | $12.48 | 160,467 |
| 2020-05-20 | $13.81 | $13.94 | $13.80 | $13.93 | $12.47 | 192,035 |
| 2020-05-19 | $13.77 | $13.80 | $13.75 | $13.78 | $12.33 | 53,315 |
| 2020-05-18 | $13.86 | $13.86 | $13.76 | $13.77 | $12.32 | 67,744 |
| 2020-05-15 | $13.80 | $13.83 | $13.74 | $13.83 | $12.38 | 85,651 |
| 2020-05-14 | $13.83 | $13.92 | $13.75 | $13.79 | $12.34 | 130,688 |
| 2020-05-13 | $14.05 | $14.06 | $13.87 | $13.93 | $12.42 | 159,187 |
| 2020-05-12 | $14.06 | $14.07 | $13.97 | $14.03 | $12.51 | 85,637 |
| 2020-05-11 | $13.92 | $14.02 | $13.92 | $14.02 | $12.50 | 91,121 |
| 2020-05-08 | $14.13 | $14.17 | $14.00 | $14.06 | $12.53 | 71,486 |
| 2020-05-07 | $13.94 | $14.05 | $13.92 | $14.05 | $12.52 | 71,428 |
| 2020-05-06 | $13.90 | $13.92 | $13.83 | $13.91 | $12.40 | 82,861 |
| 2020-05-05 | $13.96 | $13.98 | $13.81 | $13.87 | $12.36 | 82,459 |
| 2020-05-04 | $13.65 | $13.90 | $13.61 | $13.87 | $12.36 | 72,412 |
| 2020-05-01 | $13.62 | $13.75 | $13.57 | $13.75 | $12.26 | 179,102 |
| 2020-04-30 | $13.61 | $13.66 | $13.52 | $13.63 | $12.15 | 118,096 |
| 2020-04-29 | $13.40 | $13.60 | $13.37 | $13.58 | $12.10 | 131,513 |
| 2020-04-28 | $13.41 | $13.44 | $13.33 | $13.40 | $11.94 | 129,305 |
| 2020-04-27 | $13.63 | $13.70 | $13.25 | $13.33 | $11.88 | 397,708 |
| 2020-04-24 | $13.78 | $13.83 | $13.66 | $13.78 | $12.28 | 281,660 |
| 2020-04-23 | $14.00 | $14.00 | $13.86 | $13.86 | $12.35 | 150,778 |
| 2020-04-22 | $14.25 | $14.29 | $13.96 | $14.05 | $12.52 | 274,722 |
| 2020-04-21 | $14.30 | $14.30 | $14.20 | $14.23 | $12.68 | 86,155 |
| 2020-04-20 | $14.40 | $14.40 | $14.21 | $14.37 | $12.81 | 178,466 |
| 2020-04-17 | $14.30 | $14.38 | $14.28 | $14.38 | $12.82 | 314,718 |
| 2020-04-16 | $14.18 | $14.31 | $14.18 | $14.28 | $12.73 | 235,898 |
| 2020-04-15 | $14.20 | $14.31 | $14.13 | $14.23 | $12.68 | 147,681 |
| 2020-04-14 | $14.33 | $14.41 | $14.25 | $14.27 | $12.72 | 128,839 |
| 2020-04-13 | $14.24 | $14.28 | $13.78 | $14.28 | $12.68 | 350,629 |
| 2020-04-09 | $13.92 | $14.28 | $13.92 | $14.23 | $12.63 | 245,486 |
| 2020-04-08 | $13.68 | $13.90 | $13.65 | $13.82 | $12.27 | 170,453 |
| 2020-04-07 | $13.95 | $13.95 | $13.60 | $13.70 | $12.16 | 197,475 |
| 2020-04-06 | $13.54 | $13.69 | $13.54 | $13.60 | $12.08 | 182,192 |
| 2020-04-03 | $13.36 | $13.46 | $13.28 | $13.46 | $11.95 | 243,231 |
| 2020-04-02 | $13.88 | $13.88 | $13.45 | $13.55 | $12.03 | 164,881 |
| 2020-04-01 | $14.10 | $14.10 | $13.60 | $13.75 | $12.21 | 248,502 |
| 2020-03-31 | $14.35 | $14.38 | $14.09 | $14.14 | $12.55 | 359,948 |
| 2020-03-30 | $13.75 | $14.29 | $13.75 | $14.27 | $12.67 | 279,202 |
| 2020-03-27 | $13.71 | $13.98 | $13.64 | $13.81 | $12.26 | 334,245 |
| 2020-03-26 | $13.46 | $14.23 | $13.45 | $13.85 | $12.30 | 426,043 |
| 2020-03-25 | $12.51 | $13.43 | $12.49 | $13.30 | $11.81 | 336,068 |
| 2020-03-24 | $12.00 | $12.47 | $12.00 | $12.45 | $11.05 | 403,158 |
| 2020-03-23 | $12.20 | $12.20 | $11.60 | $11.83 | $10.50 | 1,141,777 |
| 2020-03-20 | $11.71 | $12.69 | $11.65 | $12.48 | $11.08 | 1,047,327 |
| 2020-03-19 | $10.85 | $11.88 | $10.56 | $11.76 | $10.44 | 1,203,399 |
| 2020-03-18 | $13.00 | $13.20 | $11.09 | $11.35 | $10.08 | 1,132,766 |
| 2020-03-17 | $13.37 | $13.71 | $13.13 | $13.62 | $12.09 | 529,121 |
| 2020-03-16 | $13.93 | $14.00 | $12.91 | $13.54 | $12.02 | 623,661 |
| 2020-03-13 | $13.85 | $14.25 | $13.84 | $14.12 | $12.49 | 704,317 |
| 2020-03-12 | $13.47 | $13.90 | $12.12 | $13.80 | $12.20 | 1,747,723 |
| 2020-03-11 | $15.55 | $15.55 | $14.93 | $15.08 | $13.33 | 507,434 |
| 2020-03-10 | $15.70 | $15.77 | $15.56 | $15.59 | $13.79 | 283,908 |
| 2020-03-09 | $15.70 | $15.85 | $15.03 | $15.66 | $13.85 | 284,966 |
| 2020-03-06 | $15.88 | $15.98 | $15.87 | $15.98 | $14.13 | 119,957 |
| 2020-03-05 | $15.96 | $15.99 | $15.82 | $15.92 | $14.08 | 86,396 |
| 2020-03-04 | $15.91 | $16.00 | $15.75 | $15.97 | $14.12 | 183,817 |
| 2020-03-03 | $15.70 | $16.00 | $15.65 | $15.82 | $13.99 | 161,279 |
| 2020-03-02 | $15.53 | $15.67 | $15.50 | $15.63 | $13.82 | 265,285 |
| 2020-02-28 | $15.60 | $15.69 | $15.31 | $15.47 | $13.68 | 550,766 |
| 2020-02-27 | $15.87 | $15.89 | $15.70 | $15.73 | $13.91 | 194,585 |
| 2020-02-26 | $15.95 | $15.99 | $15.80 | $15.80 | $13.97 | 155,223 |
| 2020-02-25 | $15.97 | $16.01 | $15.92 | $15.95 | $14.10 | 115,873 |
| 2020-02-24 | $15.92 | $15.95 | $15.88 | $15.94 | $14.09 | 115,047 |
| 2020-02-21 | $15.89 | $15.92 | $15.88 | $15.90 | $14.06 | 56,930 |
| 2020-02-20 | $15.84 | $15.89 | $15.83 | $15.89 | $14.05 | 80,467 |
| 2020-02-19 | $15.79 | $15.84 | $15.77 | $15.84 | $14.01 | 85,693 |
| 2020-02-18 | $15.78 | $15.80 | $15.73 | $15.76 | $13.94 | 147,957 |
| 2020-02-14 | $15.83 | $15.89 | $15.77 | $15.79 | $13.96 | 75,764 |
| 2020-02-13 | $15.88 | $15.90 | $15.83 | $15.83 | $14.00 | 73,970 |
| 2020-02-12 | $15.94 | $15.94 | $15.90 | $15.93 | $14.04 | 78,687 |
| 2020-02-11 | $15.84 | $15.94 | $15.84 | $15.94 | $14.04 | 97,780 |
| 2020-02-10 | $15.84 | $15.88 | $15.81 | $15.86 | $13.97 | 70,839 |
| 2020-02-07 | $15.82 | $15.87 | $15.81 | $15.84 | $13.96 | 82,214 |
| 2020-02-06 | $15.74 | $15.78 | $15.73 | $15.76 | $13.89 | 71,298 |
| 2020-02-05 | $15.70 | $15.75 | $15.70 | $15.74 | $13.87 | 18,691 |
| 2020-02-04 | $15.77 | $15.79 | $15.71 | $15.72 | $13.85 | 113,414 |
| 2020-02-03 | $15.79 | $15.82 | $15.76 | $15.78 | $13.90 | 119,853 |
| 2020-01-31 | $15.82 | $15.84 | $15.80 | $15.84 | $13.96 | 103,763 |
| 2020-01-30 | $15.75 | $15.79 | $15.73 | $15.79 | $13.91 | 49,172 |
| 2020-01-29 | $15.72 | $15.76 | $15.71 | $15.75 | $13.88 | 68,262 |
| 2020-01-28 | $15.65 | $15.70 | $15.64 | $15.70 | $13.83 | 81,687 |
| 2020-01-27 | $15.69 | $15.69 | $15.66 | $15.67 | $13.81 | 70,916 |
| 2020-01-24 | $15.61 | $15.68 | $15.61 | $15.65 | $13.79 | 63,108 |
| 2020-01-23 | $15.66 | $15.66 | $15.54 | $15.61 | $13.75 | 50,030 |
| 2020-01-22 | $15.61 | $15.66 | $15.60 | $15.65 | $13.79 | 39,084 |
| 2020-01-21 | $15.65 | $15.67 | $15.57 | $15.61 | $13.75 | 140,789 |
| 2020-01-17 | $15.60 | $15.69 | $15.56 | $15.67 | $13.81 | 92,504 |
| 2020-01-16 | $15.65 | $15.65 | $15.60 | $15.60 | $13.75 | 97,846 |
| 2020-01-15 | $15.66 | $15.74 | $15.63 | $15.65 | $13.79 | 72,058 |
| 2020-01-14 | $15.63 | $15.71 | $15.63 | $15.67 | $13.81 | 78,243 |
| 2020-01-13 | $15.68 | $15.73 | $15.66 | $15.71 | $13.79 | 87,463 |
| 2020-01-10 | $15.59 | $15.67 | $15.58 | $15.64 | $13.73 | 95,920 |
| 2020-01-09 | $15.59 | $15.61 | $15.49 | $15.59 | $13.69 | 92,607 |
| 2020-01-08 | $15.60 | $15.62 | $15.54 | $15.62 | $13.71 | 59,591 |
| 2020-01-07 | $15.50 | $15.60 | $15.47 | $15.59 | $13.69 | 49,182 |
| 2020-01-06 | $15.43 | $15.50 | $15.38 | $15.48 | $13.59 | 174,333 |
| 2020-01-03 | $15.43 | $15.52 | $15.41 | $15.44 | $13.55 | 108,196 |
| 2020-01-02 | $15.32 | $15.46 | $15.32 | $15.42 | $13.54 | 98,268 |
| 2019-12-31 | $15.33 | $15.34 | $15.29 | $15.32 | $13.45 | 85,024 |
| 2019-12-30 | $15.28 | $15.32 | $15.28 | $15.31 | $13.44 | 75,310 |
| 2019-12-27 | $15.30 | $15.36 | $15.27 | $15.29 | $13.42 | 158,700 |
| 2019-12-26 | $15.29 | $15.34 | $15.27 | $15.29 | $13.42 | 79,199 |
| 2019-12-24 | $15.29 | $15.34 | $15.29 | $15.29 | $13.42 | 41,675 |
| 2019-12-23 | $15.33 | $15.35 | $15.29 | $15.29 | $13.42 | 89,120 |
| 2019-12-20 | $15.32 | $15.41 | $15.32 | $15.33 | $13.46 | 62,225 |
| 2019-12-19 | $15.34 | $15.38 | $15.32 | $15.34 | $13.47 | 78,353 |
| 2019-12-18 | $15.31 | $15.44 | $15.30 | $15.38 | $13.50 | 111,651 |
| 2019-12-17 | $15.30 | $15.34 | $15.30 | $15.31 | $13.44 | 52,135 |
| 2019-12-16 | $15.29 | $15.32 | $15.25 | $15.30 | $13.43 | 97,760 |
| 2019-12-13 | $15.33 | $15.39 | $15.25 | $15.30 | $13.43 | 100,880 |
| 2019-12-12 | $15.40 | $15.42 | $15.33 | $15.34 | $13.47 | 69,600 |
| 2019-12-11 | $15.45 | $15.46 | $15.41 | $15.43 | $13.49 | 119,832 |
| 2019-12-10 | $15.44 | $15.47 | $15.43 | $15.45 | $13.51 | 87,437 |
| 2019-12-09 | $15.44 | $15.45 | $15.43 | $15.44 | $13.50 | 86,476 |
| 2019-12-06 | $15.42 | $15.45 | $15.42 | $15.43 | $13.49 | 94,712 |
| 2019-12-05 | $15.47 | $15.48 | $15.40 | $15.44 | $13.50 | 70,147 |
| 2019-12-04 | $15.50 | $15.50 | $15.43 | $15.45 | $13.51 | 61,663 |
| 2019-12-03 | $15.47 | $15.54 | $15.45 | $15.47 | $13.53 | 128,238 |
| 2019-12-02 | $15.44 | $15.47 | $15.44 | $15.45 | $13.51 | 59,811 |
| 2019-11-29 | $15.45 | $15.48 | $15.41 | $15.48 | $13.54 | 99,116 |
| 2019-11-27 | $15.43 | $15.43 | $15.39 | $15.41 | $13.48 | 51,574 |
| 2019-11-26 | $15.48 | $15.48 | $15.39 | $15.41 | $13.48 | 104,184 |
| 2019-11-25 | $15.44 | $15.47 | $15.43 | $15.43 | $13.49 | 53,991 |
| 2019-11-22 | $15.38 | $15.43 | $15.33 | $15.43 | $13.49 | 49,966 |
| 2019-11-21 | $15.40 | $15.42 | $15.35 | $15.35 | $13.42 | 52,124 |
| 2019-11-20 | $15.42 | $15.44 | $15.37 | $15.44 | $13.50 | 68,837 |
| 2019-11-19 | $15.39 | $15.43 | $15.36 | $15.37 | $13.44 | 97,513 |
| 2019-11-18 | $15.36 | $15.40 | $15.35 | $15.36 | $13.43 | 88,645 |
| 2019-11-15 | $15.39 | $15.42 | $15.35 | $15.42 | $13.48 | 91,533 |
| 2019-11-14 | $15.39 | $15.40 | $15.32 | $15.37 | $13.44 | 60,916 |
| 2019-11-13 | $15.30 | $15.39 | $15.30 | $15.39 | $13.46 | 75,988 |
| 2019-11-12 | $15.33 | $15.33 | $15.25 | $15.29 | $13.37 | 87,281 |
| 2019-11-11 | $15.38 | $15.40 | $15.36 | $15.40 | $13.42 | 49,341 |
| 2019-11-08 | $15.32 | $15.40 | $15.32 | $15.38 | $13.40 | 72,019 |
| 2019-11-07 | $15.40 | $15.40 | $15.31 | $15.37 | $13.39 | 97,957 |
| 2019-11-06 | $15.38 | $15.49 | $15.38 | $15.41 | $13.42 | 170,142 |
| 2019-11-05 | $15.40 | $15.43 | $15.38 | $15.41 | $13.42 | 68,156 |
| 2019-11-04 | $15.51 | $15.51 | $15.44 | $15.45 | $13.46 | 106,442 |
| 2019-11-01 | $15.51 | $15.58 | $15.44 | $15.54 | $13.54 | 83,437 |
| 2019-10-31 | $15.49 | $15.55 | $15.45 | $15.51 | $13.51 | 93,307 |
| 2019-10-30 | $15.33 | $15.51 | $15.32 | $15.45 | $13.46 | 143,934 |
| 2019-10-29 | $15.28 | $15.34 | $15.26 | $15.33 | $13.35 | 130,078 |
| 2019-10-28 | $15.38 | $15.38 | $15.26 | $15.29 | $13.32 | 81,004 |
| 2019-10-25 | $15.44 | $15.44 | $15.33 | $15.38 | $13.40 | 67,900 |
| 2019-10-24 | $15.43 | $15.46 | $15.38 | $15.44 | $13.45 | 49,557 |
| 2019-10-23 | $15.41 | $15.48 | $15.37 | $15.46 | $13.47 | 79,542 |
| 2019-10-22 | $15.44 | $15.47 | $15.41 | $15.42 | $13.43 | 50,822 |
| 2019-10-21 | $15.45 | $15.45 | $15.32 | $15.44 | $13.45 | 161,553 |
| 2019-10-18 | $15.43 | $15.51 | $15.43 | $15.48 | $13.48 | 65,476 |
| 2019-10-17 | $15.51 | $15.51 | $15.43 | $15.43 | $13.44 | 121,797 |
| 2019-10-16 | $15.53 | $15.54 | $15.50 | $15.53 | $13.53 | 61,733 |
| 2019-10-15 | $15.53 | $15.56 | $15.47 | $15.53 | $13.53 | 105,991 |
| 2019-10-14 | $15.57 | $15.61 | $15.51 | $15.60 | $13.54 | 88,036 |
| 2019-10-11 | $15.46 | $15.58 | $15.44 | $15.57 | $13.51 | 88,316 |
| 2019-10-10 | $15.54 | $15.57 | $15.45 | $15.52 | $13.47 | 76,905 |
| 2019-10-09 | $15.52 | $15.57 | $15.52 | $15.55 | $13.49 | 46,457 |
| 2019-10-08 | $15.55 | $15.57 | $15.51 | $15.53 | $13.48 | 64,933 |
| 2019-10-07 | $15.59 | $15.59 | $15.51 | $15.51 | $13.46 | 54,394 |
| 2019-10-04 | $15.55 | $15.60 | $15.51 | $15.56 | $13.50 | 168,448 |
| 2019-10-03 | $15.43 | $15.56 | $15.40 | $15.49 | $13.44 | 139,216 |
| 2019-10-02 | $15.42 | $15.43 | $15.37 | $15.40 | $13.36 | 62,079 |
| 2019-10-01 | $15.32 | $15.43 | $15.30 | $15.41 | $13.37 | 70,348 |
| 2019-09-30 | $15.33 | $15.36 | $15.31 | $15.36 | $13.33 | 59,917 |
| 2019-09-27 | $15.25 | $15.29 | $15.20 | $15.29 | $13.27 | 82,130 |
| 2019-09-26 | $15.16 | $15.27 | $15.16 | $15.24 | $13.23 | 82,973 |
| 2019-09-25 | $15.21 | $15.23 | $15.12 | $15.13 | $13.13 | 94,907 |
| 2019-09-24 | $15.22 | $15.23 | $15.15 | $15.23 | $13.22 | 117,032 |
| 2019-09-23 | $15.17 | $15.26 | $15.17 | $15.20 | $13.19 | 70,460 |
| 2019-09-20 | $15.08 | $15.17 | $15.08 | $15.15 | $13.15 | 62,701 |
| 2019-09-19 | $15.19 | $15.23 | $15.08 | $15.11 | $13.11 | 114,059 |
| 2019-09-18 | $15.03 | $15.15 | $15.03 | $15.10 | $13.10 | 95,307 |
| 2019-09-17 | $14.88 | $15.02 | $14.87 | $14.96 | $12.98 | 134,497 |
| 2019-09-16 | $14.93 | $15.02 | $14.81 | $14.90 | $12.88 | 217,735 |
| 2019-09-13 | $15.36 | $15.37 | $14.93 | $14.95 | $12.92 | 512,690 |
| 2019-09-12 | $15.51 | $15.57 | $15.38 | $15.42 | $13.33 | 116,818 |
| 2019-09-11 | $15.52 | $15.55 | $15.50 | $15.51 | $13.41 | 71,594 |
| 2019-09-10 | $15.49 | $15.57 | $15.49 | $15.53 | $13.42 | 96,878 |
| 2019-09-09 | $15.56 | $15.57 | $15.49 | $15.51 | $13.41 | 93,715 |
| 2019-09-06 | $15.56 | $15.62 | $15.56 | $15.60 | $13.49 | 67,144 |
| 2019-09-05 | $15.70 | $15.70 | $15.50 | $15.51 | $13.41 | 139,821 |
| 2019-09-04 | $15.64 | $15.69 | $15.63 | $15.69 | $13.56 | 72,348 |
| 2019-09-03 | $15.57 | $15.65 | $15.57 | $15.64 | $13.52 | 62,974 |
| 2019-08-30 | $15.61 | $15.64 | $15.55 | $15.57 | $13.46 | 76,244 |
| 2019-08-29 | $15.59 | $15.63 | $15.54 | $15.54 | $13.43 | 87,614 |
| 2019-08-28 | $15.65 | $15.70 | $15.55 | $15.58 | $13.47 | 169,066 |
| 2019-08-27 | $15.65 | $15.65 | $15.60 | $15.62 | $13.50 | 69,955 |
| 2019-08-26 | $15.60 | $15.64 | $15.58 | $15.63 | $13.51 | 44,445 |
| 2019-08-23 | $15.57 | $15.61 | $15.57 | $15.60 | $13.49 | 78,707 |
| 2019-08-22 | $15.59 | $15.61 | $15.55 | $15.55 | $13.44 | 50,189 |
| 2019-08-21 | $15.64 | $15.65 | $15.56 | $15.62 | $13.50 | 116,881 |
| 2019-08-20 | $15.53 | $15.60 | $15.49 | $15.60 | $13.49 | 89,395 |
| 2019-08-19 | $15.36 | $15.52 | $15.36 | $15.52 | $13.42 | 102,945 |
| 2019-08-16 | $15.45 | $15.48 | $15.44 | $15.45 | $13.36 | 141,970 |
| 2019-08-15 | $15.49 | $15.49 | $15.41 | $15.44 | $13.35 | 81,084 |
| 2019-08-14 | $15.41 | $15.50 | $15.40 | $15.44 | $13.35 | 117,994 |
| 2019-08-13 | $15.45 | $15.48 | $15.38 | $15.42 | $13.33 | 171,215 |
| 2019-08-12 | $15.60 | $15.65 | $15.49 | $15.51 | $13.36 | 339,500 |
| 2019-08-09 | $15.54 | $15.60 | $15.49 | $15.57 | $13.41 | 82,877 |
| 2019-08-08 | $15.43 | $15.54 | $15.42 | $15.51 | $13.36 | 162,616 |
| 2019-08-07 | $15.42 | $15.52 | $15.42 | $15.45 | $13.30 | 181,069 |
| 2019-08-06 | $15.37 | $15.44 | $15.37 | $15.42 | $13.28 | 108,482 |
| 2019-08-05 | $15.40 | $15.43 | $15.37 | $15.41 | $13.27 | 84,878 |
| 2019-08-02 | $15.30 | $15.41 | $15.29 | $15.38 | $13.24 | 99,851 |
| 2019-08-01 | $15.19 | $15.33 | $15.19 | $15.31 | $13.18 | 124,761 |
| 2019-07-31 | $15.16 | $15.25 | $15.13 | $15.22 | $13.11 | 80,732 |
| 2019-07-30 | $15.17 | $15.20 | $15.12 | $15.16 | $13.05 | 255,986 |
| 2019-07-29 | $15.15 | $15.22 | $15.12 | $15.20 | $13.09 | 230,759 |
| 2019-07-26 | $15.11 | $15.18 | $15.11 | $15.18 | $13.07 | 102,457 |
| 2019-07-25 | $15.13 | $15.17 | $15.11 | $15.14 | $13.04 | 119,056 |
| 2019-07-24 | $15.15 | $15.16 | $15.09 | $15.15 | $13.05 | 116,992 |
| 2019-07-23 | $15.12 | $15.17 | $15.11 | $15.15 | $13.05 | 49,990 |
| 2019-07-22 | $15.10 | $15.15 | $15.08 | $15.12 | $13.02 | 148,366 |
| 2019-07-19 | $15.16 | $15.16 | $15.08 | $15.10 | $13.00 | 213,212 |
| 2019-07-18 | $15.20 | $15.22 | $15.16 | $15.17 | $13.06 | 95,163 |
| 2019-07-17 | $15.26 | $15.26 | $15.20 | $15.22 | $13.11 | 80,243 |
| 2019-07-16 | $15.26 | $15.28 | $15.22 | $15.27 | $13.15 | 77,919 |
| 2019-07-15 | $15.29 | $15.39 | $15.29 | $15.36 | $13.18 | 74,477 |
| 2019-07-12 | $15.22 | $15.30 | $15.22 | $15.27 | $13.10 | 63,541 |
| 2019-07-11 | $15.20 | $15.32 | $15.20 | $15.23 | $13.06 | 125,364 |
| 2019-07-10 | $15.20 | $15.24 | $15.19 | $15.23 | $13.06 | 137,175 |
| 2019-07-09 | $15.19 | $15.22 | $15.18 | $15.20 | $13.04 | 53,099 |
| 2019-07-08 | $15.17 | $15.22 | $15.17 | $15.21 | $13.05 | 74,903 |
| 2019-07-05 | $15.20 | $15.21 | $15.17 | $15.17 | $13.01 | 82,881 |
| 2019-07-03 | $15.21 | $15.24 | $15.20 | $15.20 | $13.04 | 53,706 |
| 2019-07-02 | $15.23 | $15.25 | $15.20 | $15.23 | $13.06 | 131,829 |
| 2019-07-01 | $15.21 | $15.25 | $15.21 | $15.23 | $13.06 | 95,340 |
| 2019-06-28 | $15.22 | $15.22 | $15.20 | $15.22 | $13.06 | 70,128 |
| 2019-06-27 | $15.21 | $15.22 | $15.17 | $15.20 | $13.04 | 68,713 |
| 2019-06-26 | $15.20 | $15.22 | $15.16 | $15.17 | $13.01 | 102,404 |
| 2019-06-25 | $15.17 | $15.19 | $15.16 | $15.18 | $13.02 | 80,824 |
| 2019-06-24 | $15.18 | $15.21 | $15.12 | $15.18 | $13.02 | 143,624 |
| 2019-06-21 | $15.15 | $15.18 | $15.12 | $15.17 | $13.01 | 97,862 |
| 2019-06-20 | $15.05 | $15.11 | $15.04 | $15.10 | $12.95 | 103,715 |
| 2019-06-19 | $15.05 | $15.12 | $15.04 | $15.05 | $12.91 | 131,094 |
| 2019-06-18 | $15.13 | $15.15 | $15.08 | $15.08 | $12.94 | 191,501 |
| 2019-06-17 | $15.15 | $15.21 | $15.11 | $15.11 | $12.96 | 85,931 |
| 2019-06-14 | $15.18 | $15.20 | $15.15 | $15.17 | $13.01 | 99,085 |
| 2019-06-13 | $15.19 | $15.21 | $15.17 | $15.18 | $13.02 | 138,543 |
| 2019-06-12 | $15.24 | $15.25 | $15.21 | $15.24 | $13.02 | 98,321 |
| 2019-06-11 | $15.19 | $15.23 | $15.15 | $15.22 | $13.01 | 93,230 |
| 2019-06-10 | $15.20 | $15.25 | $15.16 | $15.19 | $12.98 | 162,841 |
| 2019-06-07 | $15.04 | $15.18 | $15.01 | $15.18 | $12.97 | 167,214 |
| 2019-06-06 | $14.93 | $15.00 | $14.91 | $15.00 | $12.82 | 188,262 |
| 2019-06-05 | $14.83 | $14.90 | $14.76 | $14.88 | $12.72 | 112,963 |
| 2019-06-04 | $14.79 | $14.87 | $14.76 | $14.83 | $12.67 | 87,351 |
| 2019-06-03 | $14.77 | $14.82 | $14.77 | $14.80 | $12.65 | 107,302 |
| 2019-05-31 | $14.80 | $14.83 | $14.75 | $14.75 | $12.60 | 86,950 |
| 2019-05-30 | $14.72 | $14.76 | $14.71 | $14.73 | $12.59 | 79,886 |
| 2019-05-29 | $14.70 | $14.78 | $14.69 | $14.71 | $12.57 | 136,372 |
| 2019-05-28 | $14.68 | $14.74 | $14.68 | $14.69 | $12.55 | 92,922 |
| 2019-05-24 | $14.69 | $14.69 | $14.67 | $14.68 | $12.54 | 30,836 |
| 2019-05-23 | $14.66 | $14.69 | $14.66 | $14.68 | $12.54 | 58,136 |
| 2019-05-22 | $14.69 | $14.72 | $14.68 | $14.68 | $12.54 | 73,205 |
| 2019-05-21 | $14.72 | $14.72 | $14.69 | $14.70 | $12.56 | 128,893 |
| 2019-05-20 | $14.73 | $14.74 | $14.70 | $14.70 | $12.56 | 88,152 |
| 2019-05-17 | $14.71 | $14.73 | $14.69 | $14.73 | $12.59 | 60,143 |
| 2019-05-16 | $14.73 | $14.78 | $14.70 | $14.71 | $12.57 | 66,998 |
| 2019-05-15 | $14.78 | $14.79 | $14.72 | $14.75 | $12.60 | 88,677 |
| 2019-05-14 | $14.69 | $14.77 | $14.65 | $14.75 | $12.60 | 113,289 |
| 2019-05-13 | $14.71 | $14.78 | $14.70 | $14.77 | $12.57 | 122,617 |
| 2019-05-10 | $14.66 | $14.70 | $14.65 | $14.69 | $12.50 | 68,906 |
| 2019-05-09 | $14.63 | $14.70 | $14.63 | $14.66 | $12.48 | 125,445 |
| 2019-05-08 | $14.61 | $14.65 | $14.60 | $14.64 | $12.46 | 81,535 |
| 2019-05-07 | $14.62 | $14.64 | $14.60 | $14.61 | $12.44 | 94,414 |
| 2019-05-06 | $14.60 | $14.63 | $14.56 | $14.57 | $12.40 | 127,998 |
| 2019-05-03 | $14.50 | $14.61 | $14.48 | $14.59 | $12.42 | 179,577 |
| 2019-05-02 | $14.49 | $14.53 | $14.47 | $14.50 | $12.34 | 82,621 |
| 2019-05-01 | $14.49 | $14.54 | $14.47 | $14.50 | $12.34 | 116,874 |
| 2019-04-30 | $14.40 | $14.47 | $14.39 | $14.46 | $12.31 | 108,924 |
| 2019-04-29 | $14.35 | $14.42 | $14.33 | $14.40 | $12.26 | 138,906 |
| 2019-04-26 | $14.40 | $14.43 | $14.31 | $14.33 | $12.20 | 233,479 |
| 2019-04-25 | $14.36 | $14.40 | $14.34 | $14.38 | $12.24 | 196,274 |
| 2019-04-24 | $14.37 | $14.43 | $14.34 | $14.36 | $12.22 | 127,870 |
| 2019-04-23 | $14.35 | $14.38 | $14.31 | $14.36 | $12.22 | 95,365 |
| 2019-04-22 | $14.34 | $14.35 | $14.28 | $14.35 | $12.21 | 118,507 |
| 2019-04-18 | $14.28 | $14.33 | $14.27 | $14.32 | $12.19 | 185,840 |
| 2019-04-17 | $14.32 | $14.33 | $14.28 | $14.28 | $12.15 | 130,386 |
| 2019-04-16 | $14.41 | $14.42 | $14.30 | $14.30 | $12.17 | 156,324 |
| 2019-04-15 | $14.39 | $14.48 | $14.39 | $14.44 | $12.29 | 96,810 |
| 2019-04-12 | $14.42 | $14.45 | $14.36 | $14.44 | $12.29 | 104,326 |
| 2019-04-11 | $14.50 | $14.50 | $14.43 | $14.43 | $12.28 | 78,862 |
| 2019-04-10 | $14.53 | $14.55 | $14.52 | $14.53 | $12.32 | 85,519 |
| 2019-04-09 | $14.49 | $14.53 | $14.48 | $14.53 | $12.32 | 103,588 |
| 2019-04-08 | $14.46 | $14.49 | $14.45 | $14.49 | $12.28 | 112,050 |
| 2019-04-05 | $14.46 | $14.47 | $14.44 | $14.45 | $12.25 | 40,568 |
| 2019-04-04 | $14.46 | $14.48 | $14.45 | $14.46 | $12.26 | 96,475 |
| 2019-04-03 | $14.46 | $14.50 | $14.45 | $14.47 | $12.27 | 67,454 |
| 2019-04-02 | $14.48 | $14.50 | $14.43 | $14.47 | $12.27 | 96,884 |
| 2019-04-01 | $14.42 | $14.48 | $14.42 | $14.47 | $12.27 | 140,193 |
| 2019-03-29 | $14.50 | $14.53 | $14.42 | $14.42 | $12.22 | 228,003 |
| 2019-03-28 | $14.56 | $14.57 | $14.49 | $14.51 | $12.30 | 139,839 |
| 2019-03-27 | $14.45 | $14.55 | $14.38 | $14.54 | $12.33 | 306,677 |
| 2019-03-26 | $14.48 | $14.50 | $14.42 | $14.44 | $12.24 | 254,082 |
| 2019-03-25 | $14.56 | $14.62 | $14.47 | $14.49 | $12.28 | 306,774 |
| 2019-03-22 | $14.58 | $14.65 | $14.51 | $14.52 | $12.31 | 187,117 |
| 2019-03-21 | $14.65 | $14.66 | $14.55 | $14.56 | $12.34 | 241,030 |
| 2019-03-20 | $14.70 | $14.75 | $14.63 | $14.63 | $12.40 | 285,864 |
| 2019-03-19 | $14.72 | $14.73 | $14.69 | $14.72 | $12.48 | 145,013 |
| 2019-03-18 | $14.74 | $14.74 | $14.69 | $14.72 | $12.48 | 105,879 |
| 2019-03-15 | $14.65 | $14.73 | $14.63 | $14.72 | $12.48 | 127,181 |
| 2019-03-14 | $14.65 | $14.76 | $14.63 | $14.64 | $12.41 | 154,478 |
| 2019-03-13 | $14.70 | $14.74 | $14.62 | $14.65 | $12.42 | 87,227 |
| 2019-03-12 | $14.78 | $14.78 | $14.70 | $14.70 | $12.46 | 114,078 |
| 2019-03-11 | $14.73 | $14.80 | $14.73 | $14.80 | $12.50 | 100,049 |
| 2019-03-08 | $14.63 | $14.75 | $14.63 | $14.73 | $12.44 | 101,625 |
| 2019-03-07 | $14.55 | $14.77 | $14.55 | $14.71 | $12.42 | 229,117 |
| 2019-03-06 | $14.48 | $14.54 | $14.47 | $14.54 | $12.28 | 110,675 |
| 2019-03-05 | $14.40 | $14.52 | $14.39 | $14.52 | $12.26 | 140,709 |
| 2019-03-04 | $14.35 | $14.42 | $14.34 | $14.41 | $12.17 | 103,151 |
| 2019-03-01 | $14.44 | $14.44 | $14.31 | $14.35 | $12.12 | 187,462 |
| 2019-02-28 | $14.38 | $14.38 | $14.34 | $14.35 | $12.12 | 112,725 |
| 2019-02-27 | $14.35 | $14.40 | $14.33 | $14.34 | $12.11 | 95,003 |
| 2019-02-26 | $14.31 | $14.38 | $14.30 | $14.34 | $12.11 | 140,150 |
| 2019-02-25 | $14.40 | $14.40 | $14.28 | $14.34 | $12.11 | 175,223 |
| 2019-02-22 | $14.39 | $14.40 | $14.36 | $14.37 | $12.13 | 101,652 |
| 2019-02-21 | $14.38 | $14.43 | $14.36 | $14.38 | $12.14 | 130,198 |
| 2019-02-20 | $14.39 | $14.39 | $14.35 | $14.38 | $12.14 | 110,656 |
| 2019-02-19 | $14.42 | $14.44 | $14.37 | $14.39 | $12.15 | 209,620 |
| 2019-02-15 | $14.45 | $14.47 | $14.39 | $14.42 | $12.17 | 135,872 |
| 2019-02-14 | $14.45 | $14.50 | $14.43 | $14.49 | $12.23 | 709,269 |
| 2019-02-13 | $14.48 | $14.49 | $14.40 | $14.43 | $12.18 | 143,910 |
| 2019-02-12 | $14.53 | $14.53 | $14.46 | $14.50 | $12.24 | 178,315 |
| 2019-02-11 | $14.56 | $14.57 | $14.52 | $14.57 | $12.25 | 119,604 |
| 2019-02-08 | $14.44 | $14.56 | $14.40 | $14.56 | $12.24 | 203,308 |
| 2019-02-07 | $14.34 | $14.41 | $14.34 | $14.38 | $12.09 | 212,284 |
| 2019-02-06 | $14.36 | $14.37 | $14.32 | $14.36 | $12.07 | 249,777 |
| 2019-02-05 | $14.34 | $14.36 | $14.32 | $14.32 | $12.04 | 124,900 |
| 2019-02-04 | $14.42 | $14.42 | $14.31 | $14.34 | $12.06 | 187,307 |
| 2019-02-01 | $14.43 | $14.43 | $14.33 | $14.33 | $12.05 | 193,084 |
| 2019-01-31 | $14.30 | $14.33 | $14.28 | $14.33 | $12.05 | 192,664 |
| 2019-01-30 | $14.30 | $14.31 | $14.23 | $14.28 | $12.01 | 316,509 |
| 2019-01-29 | $14.28 | $14.28 | $14.23 | $14.26 | $11.99 | 151,143 |
| 2019-01-28 | $14.29 | $14.32 | $14.25 | $14.28 | $12.01 | 273,290 |
| 2019-01-25 | $14.27 | $14.28 | $14.23 | $14.26 | $11.99 | 234,106 |
| 2019-01-24 | $14.10 | $14.19 | $14.09 | $14.18 | $11.92 | 495,743 |
| 2019-01-23 | $14.08 | $14.11 | $14.04 | $14.09 | $11.85 | 332,325 |
| 2019-01-22 | $14.02 | $14.05 | $14.01 | $14.05 | $11.81 | 164,515 |
| 2019-01-18 | $14.01 | $14.06 | $13.98 | $14.01 | $11.78 | 546,994 |
| 2019-01-17 | $13.93 | $13.98 | $13.93 | $13.95 | $11.73 | 116,931 |
| 2019-01-16 | $13.99 | $14.01 | $13.95 | $13.96 | $11.74 | 139,915 |
| 2019-01-15 | $13.96 | $14.04 | $13.96 | $13.98 | $11.76 | 126,528 |
| 2019-01-14 | $14.06 | $14.11 | $14.03 | $14.07 | $11.78 | 148,902 |
| 2019-01-11 | $14.10 | $14.11 | $14.06 | $14.07 | $11.78 | 220,355 |
| 2019-01-10 | $13.92 | $14.07 | $13.92 | $14.05 | $11.76 | 196,493 |
| 2019-01-09 | $13.97 | $13.99 | $13.93 | $13.99 | $11.71 | 101,152 |
| 2019-01-08 | $14.02 | $14.02 | $13.94 | $13.97 | $11.70 | 143,901 |
| 2019-01-07 | $13.86 | $13.95 | $13.86 | $13.92 | $11.66 | 101,738 |
| 2019-01-04 | $13.79 | $13.85 | $13.72 | $13.84 | $11.59 | 117,888 |
| 2019-01-03 | $13.77 | $13.85 | $13.77 | $13.79 | $11.55 | 85,001 |
| 2019-01-02 | $13.55 | $13.76 | $13.54 | $13.74 | $11.50 | 141,255 |
| 2018-12-31 | $13.45 | $13.55 | $13.42 | $13.52 | $11.32 | 363,417 |
| 2018-12-28 | $13.52 | $13.52 | $13.41 | $13.44 | $11.25 | 322,773 |
| 2018-12-27 | $13.49 | $13.56 | $13.41 | $13.52 | $11.32 | 371,377 |
| 2018-12-26 | $13.37 | $13.45 | $13.27 | $13.45 | $11.26 | 518,357 |
| 2018-12-24 | $13.35 | $13.39 | $13.33 | $13.37 | $11.19 | 152,737 |
| 2018-12-21 | $13.36 | $13.49 | $13.28 | $13.39 | $11.21 | 407,505 |
| 2018-12-20 | $13.47 | $13.53 | $13.42 | $13.43 | $11.24 | 243,646 |
| 2018-12-19 | $13.37 | $13.47 | $13.35 | $13.45 | $11.26 | 221,052 |
| 2018-12-18 | $13.39 | $13.43 | $13.36 | $13.37 | $11.19 | 243,928 |
| 2018-12-17 | $13.34 | $13.41 | $13.34 | $13.35 | $11.18 | 180,217 |
| 2018-12-14 | $13.44 | $13.44 | $13.35 | $13.35 | $11.18 | 158,040 |
| 2018-12-13 | $13.54 | $13.54 | $13.40 | $13.40 | $11.22 | 260,728 |
| 2018-12-12 | $13.65 | $13.67 | $13.55 | $13.61 | $11.35 | 151,350 |
| 2018-12-11 | $13.68 | $13.75 | $13.65 | $13.65 | $11.38 | 219,903 |
| 2018-12-10 | $13.61 | $13.74 | $13.61 | $13.68 | $11.40 | 226,588 |
| 2018-12-07 | $13.55 | $13.60 | $13.55 | $13.60 | $11.34 | 77,546 |
| 2018-12-06 | $13.55 | $13.59 | $13.54 | $13.57 | $11.31 | 224,512 |
| 2018-12-04 | $13.51 | $13.58 | $13.51 | $13.55 | $11.30 | 223,609 |
| 2018-12-03 | $13.53 | $13.53 | $13.47 | $13.49 | $11.25 | 279,237 |
| 2018-11-30 | $13.46 | $13.52 | $13.44 | $13.52 | $11.27 | 187,456 |
| 2018-11-29 | $13.31 | $13.57 | $13.31 | $13.47 | $11.23 | 260,648 |
| 2018-11-28 | $13.34 | $13.34 | $13.28 | $13.28 | $11.07 | 225,834 |
| 2018-11-27 | $13.30 | $13.35 | $13.26 | $13.28 | $11.07 | 213,419 |
| 2018-11-26 | $13.37 | $13.37 | $13.29 | $13.31 | $11.10 | 167,603 |
| 2018-11-23 | $13.33 | $13.36 | $13.32 | $13.34 | $11.12 | 63,717 |
| 2018-11-21 | $13.39 | $13.39 | $13.30 | $13.30 | $11.09 | 117,807 |
| 2018-11-20 | $13.42 | $13.42 | $13.38 | $13.39 | $11.16 | 134,933 |
| 2018-11-19 | $13.45 | $13.47 | $13.40 | $13.40 | $11.17 | 148,792 |
| 2018-11-16 | $13.45 | $13.46 | $13.43 | $13.44 | $11.20 | 181,913 |
| 2018-11-15 | $13.42 | $13.49 | $13.42 | $13.45 | $11.21 | 104,537 |
| 2018-11-14 | $13.43 | $13.44 | $13.42 | $13.43 | $11.20 | 116,423 |
| 2018-11-13 | $13.45 | $13.50 | $13.42 | $13.42 | $11.19 | 146,352 |
| 2018-11-12 | $13.44 | $13.48 | $13.42 | $13.47 | $11.23 | 119,607 |
| 2018-11-09 | $13.42 | $13.43 | $13.35 | $13.40 | $11.17 | 205,182 |
| 2018-11-08 | $13.46 | $13.53 | $13.44 | $13.44 | $11.15 | 261,029 |
| 2018-11-07 | $13.42 | $13.50 | $13.42 | $13.46 | $11.17 | 170,602 |
| 2018-11-06 | $13.41 | $13.45 | $13.38 | $13.41 | $11.13 | 299,320 |
| 2018-11-05 | $13.35 | $13.39 | $13.34 | $13.36 | $11.09 | 172,444 |
| 2018-11-02 | $13.37 | $13.40 | $13.28 | $13.29 | $11.03 | 355,511 |
| 2018-11-01 | $13.33 | $13.37 | $13.29 | $13.37 | $11.10 | 291,693 |
| 2018-10-31 | $13.35 | $13.38 | $13.32 | $13.32 | $11.05 | 490,097 |
| 2018-10-30 | $13.32 | $13.36 | $13.30 | $13.35 | $11.08 | 163,685 |
| 2018-10-29 | $13.28 | $13.42 | $13.27 | $13.36 | $11.09 | 260,262 |
| 2018-10-26 | $13.35 | $13.37 | $13.29 | $13.29 | $11.03 | 131,293 |
| 2018-10-25 | $13.38 | $13.38 | $13.34 | $13.35 | $11.08 | 176,017 |
| 2018-10-24 | $13.38 | $13.40 | $13.37 | $13.38 | $11.10 | 214,592 |
| 2018-10-23 | $13.38 | $13.41 | $13.34 | $13.35 | $11.08 | 254,690 |
| 2018-10-22 | $13.38 | $13.39 | $13.31 | $13.32 | $11.05 | 532,259 |
| 2018-10-19 | $13.38 | $13.41 | $13.26 | $13.37 | $11.10 | 1,392,769 |
| 2018-10-18 | $13.16 | $13.20 | $13.09 | $13.19 | $10.95 | 177,110 |
| 2018-10-17 | $13.23 | $13.23 | $13.17 | $13.19 | $10.95 | 1,017,283 |
| 2018-10-16 | $13.13 | $13.19 | $13.10 | $13.17 | $10.93 | 179,144 |
| 2018-10-15 | $13.11 | $13.19 | $13.09 | $13.14 | $10.91 | 215,088 |
| 2018-10-12 | $13.16 | $13.20 | $13.13 | $13.15 | $10.86 | 147,835 |
| 2018-10-11 | $13.14 | $13.20 | $13.12 | $13.15 | $10.86 | 230,962 |
| 2018-10-10 | $13.24 | $13.29 | $13.10 | $13.20 | $10.91 | 352,686 |
| 2018-10-09 | $13.28 | $13.37 | $13.28 | $13.30 | $10.99 | 189,893 |
| 2018-10-08 | $13.40 | $13.45 | $13.25 | $13.28 | $10.97 | 338,763 |
| 2018-10-05 | $13.52 | $13.55 | $13.42 | $13.46 | $11.12 | 145,616 |
| 2018-10-04 | $13.68 | $13.68 | $13.51 | $13.56 | $11.20 | 501,550 |
| 2018-10-03 | $13.79 | $13.79 | $13.69 | $13.72 | $11.34 | 176,740 |
| 2018-10-02 | $13.76 | $13.80 | $13.76 | $13.80 | $11.40 | 81,877 |
| 2018-10-01 | $13.84 | $13.84 | $13.75 | $13.77 | $11.38 | 135,264 |
| 2018-09-28 | $13.78 | $13.85 | $13.78 | $13.84 | $11.43 | 142,448 |
| 2018-09-27 | $13.78 | $13.83 | $13.75 | $13.78 | $11.38 | 189,691 |
| 2018-09-26 | $13.82 | $13.84 | $13.75 | $13.79 | $11.39 | 260,010 |
| 2018-09-25 | $13.85 | $13.87 | $13.81 | $13.83 | $11.43 | 98,079 |
| 2018-09-24 | $13.86 | $13.88 | $13.83 | $13.83 | $11.43 | 146,803 |
| 2018-09-21 | $13.93 | $13.93 | $13.85 | $13.86 | $11.45 | 158,918 |
| 2018-09-20 | $13.99 | $13.99 | $13.80 | $13.88 | $11.47 | 217,704 |
| 2018-09-19 | $13.95 | $14.00 | $13.95 | $13.97 | $11.54 | 97,081 |
| 2018-09-18 | $14.04 | $14.04 | $13.96 | $13.97 | $11.54 | 115,872 |
| 2018-09-17 | $14.10 | $14.10 | $14.04 | $14.04 | $11.60 | 88,115 |
| 2018-09-14 | $14.16 | $14.18 | $14.10 | $14.10 | $11.65 | 65,568 |
| 2018-09-13 | $14.21 | $14.22 | $14.15 | $14.17 | $11.71 | 78,171 |
| 2018-09-12 | $14.25 | $14.28 | $14.23 | $14.27 | $11.74 | 71,608 |
| 2018-09-11 | $14.27 | $14.30 | $14.25 | $14.26 | $11.73 | 99,535 |
| 2018-09-10 | $14.30 | $14.32 | $14.25 | $14.30 | $11.77 | 86,588 |
| 2018-09-07 | $14.29 | $14.30 | $14.25 | $14.27 | $11.74 | 69,381 |
| 2018-09-06 | $14.37 | $14.37 | $14.30 | $14.33 | $11.79 | 61,444 |
| 2018-09-05 | $14.36 | $14.41 | $14.33 | $14.35 | $11.81 | 132,755 |
| 2018-09-04 | $14.44 | $14.45 | $14.39 | $14.40 | $11.85 | 134,772 |
| 2018-08-31 | $14.46 | $14.47 | $14.43 | $14.44 | $11.88 | 92,539 |
| 2018-08-30 | $14.45 | $14.46 | $14.42 | $14.44 | $11.88 | 99,983 |
| 2018-08-29 | $14.46 | $14.47 | $14.42 | $14.44 | $11.88 | 191,721 |
| 2018-08-28 | $14.41 | $14.52 | $14.41 | $14.44 | $11.88 | 429,783 |
| 2018-08-27 | $14.31 | $14.40 | $14.29 | $14.40 | $11.85 | 163,390 |
| 2018-08-24 | $14.28 | $14.33 | $14.26 | $14.33 | $11.79 | 126,647 |
| 2018-08-23 | $14.20 | $14.29 | $14.20 | $14.28 | $11.75 | 157,730 |
| 2018-08-22 | $14.20 | $14.23 | $14.18 | $14.19 | $11.67 | 59,054 |
| 2018-08-21 | $14.23 | $14.24 | $14.19 | $14.23 | $11.71 | 73,677 |
| 2018-08-20 | $14.23 | $14.26 | $14.19 | $14.25 | $11.72 | 102,534 |
| 2018-08-17 | $14.19 | $14.24 | $14.17 | $14.18 | $11.67 | 77,421 |
| 2018-08-16 | $14.19 | $14.19 | $14.16 | $14.19 | $11.67 | 94,949 |
| 2018-08-15 | $14.13 | $14.20 | $14.13 | $14.20 | $11.68 | 112,563 |
| 2018-08-14 | $14.12 | $14.18 | $14.12 | $14.13 | $11.63 | 127,830 |
| 2018-08-13 | $14.13 | $14.16 | $14.11 | $14.14 | $11.63 | 144,806 |
| 2018-08-10 | $14.10 | $14.17 | $14.10 | $14.17 | $11.61 | 79,311 |
| 2018-08-09 | $14.15 | $14.16 | $14.12 | $14.12 | $11.57 | 113,377 |
| 2018-08-08 | $14.13 | $14.15 | $14.12 | $14.12 | $11.57 | 62,532 |
| 2018-08-07 | $14.12 | $14.14 | $14.12 | $14.13 | $11.57 | 52,518 |
| 2018-08-06 | $14.13 | $14.15 | $14.12 | $14.12 | $11.57 | 68,674 |
| 2018-08-03 | $14.11 | $14.16 | $14.10 | $14.15 | $11.59 | 74,052 |
| 2018-08-02 | $14.11 | $14.15 | $14.10 | $14.15 | $11.59 | 52,164 |
| 2018-08-01 | $14.07 | $14.13 | $14.07 | $14.12 | $11.57 | 88,515 |
| 2018-07-31 | $14.16 | $14.16 | $14.09 | $14.11 | $11.56 | 91,083 |
| 2018-07-30 | $14.10 | $14.11 | $14.09 | $14.11 | $11.56 | 57,446 |
| 2018-07-27 | $14.16 | $14.16 | $14.11 | $14.12 | $11.57 | 156,197 |
| 2018-07-26 | $14.13 | $14.15 | $14.12 | $14.13 | $11.57 | 64,898 |
| 2018-07-25 | $14.13 | $14.13 | $14.11 | $14.13 | $11.57 | 36,320 |
| 2018-07-24 | $14.13 | $14.13 | $14.10 | $14.12 | $11.57 | 43,684 |
| 2018-07-23 | $14.15 | $14.16 | $14.13 | $14.14 | $11.58 | 64,657 |
| 2018-07-20 | $14.18 | $14.18 | $14.10 | $14.14 | $11.58 | 47,086 |
| 2018-07-19 | $14.18 | $14.18 | $14.16 | $14.17 | $11.61 | 55,849 |
| 2018-07-18 | $14.13 | $14.18 | $14.09 | $14.17 | $11.61 | 143,495 |
| 2018-07-17 | $14.13 | $14.15 | $14.10 | $14.13 | $11.57 | 76,609 |
| 2018-07-16 | $14.15 | $14.15 | $14.10 | $14.11 | $11.56 | 36,293 |
| 2018-07-13 | $14.18 | $14.19 | $14.15 | $14.18 | $11.56 | 176,624 |
| 2018-07-12 | $14.13 | $14.18 | $14.12 | $14.18 | $11.56 | 59,227 |
| 2018-07-11 | $14.14 | $14.18 | $14.12 | $14.14 | $11.53 | 187,990 |
| 2018-07-10 | $14.10 | $14.16 | $14.10 | $14.16 | $11.55 | 64,721 |
| 2018-07-09 | $14.11 | $14.12 | $14.08 | $14.10 | $11.50 | 113,909 |
| 2018-07-06 | $14.15 | $14.15 | $14.10 | $14.12 | $11.52 | 79,786 |
| 2018-07-05 | $14.20 | $14.21 | $14.17 | $14.17 | $11.56 | 106,020 |
| 2018-07-03 | $14.20 | $14.22 | $14.16 | $14.22 | $11.60 | 36,893 |
| 2018-07-02 | $14.18 | $14.24 | $14.13 | $14.16 | $11.55 | 133,798 |
| 2018-06-29 | $14.15 | $14.18 | $14.11 | $14.13 | $11.52 | 93,483 |
| 2018-06-28 | $14.11 | $14.16 | $14.10 | $14.11 | $11.51 | 78,893 |
| 2018-06-27 | $14.11 | $14.15 | $14.09 | $14.15 | $11.54 | 106,172 |
| 2018-06-26 | $14.04 | $14.11 | $14.04 | $14.11 | $11.51 | 113,869 |
| 2018-06-25 | $14.04 | $14.06 | $14.03 | $14.03 | $11.44 | 107,095 |
| 2018-06-22 | $14.05 | $14.08 | $14.03 | $14.04 | $11.45 | 76,520 |
| 2018-06-21 | $14.05 | $14.10 | $14.03 | $14.07 | $11.48 | 107,449 |
| 2018-06-20 | $14.06 | $14.08 | $14.03 | $14.03 | $11.44 | 79,443 |
| 2018-06-19 | $14.05 | $14.11 | $14.02 | $14.08 | $11.48 | 106,015 |
| 2018-06-18 | $14.03 | $14.05 | $14.01 | $14.03 | $11.44 | 99,116 |
| 2018-06-15 | $14.01 | $14.04 | $14.01 | $14.02 | $11.43 | 50,259 |
| 2018-06-14 | $14.02 | $14.04 | $14.00 | $14.01 | $11.43 | 112,186 |
| 2018-06-13 | $14.05 | $14.08 | $14.03 | $14.03 | $11.44 | 132,503 |
| 2018-06-12 | $14.09 | $14.10 | $14.04 | $14.08 | $11.48 | 80,131 |
| 2018-06-11 | $14.15 | $14.18 | $14.15 | $14.16 | $11.50 | 91,150 |
| 2018-06-08 | $14.13 | $14.17 | $14.13 | $14.16 | $11.50 | 34,515 |
| 2018-06-07 | $14.19 | $14.19 | $14.12 | $14.16 | $11.50 | 77,063 |
| 2018-06-06 | $14.17 | $14.20 | $14.17 | $14.18 | $11.51 | 85,120 |
| 2018-06-05 | $14.19 | $14.22 | $14.16 | $14.20 | $11.53 | 62,425 |
| 2018-06-04 | $14.25 | $14.25 | $14.15 | $14.17 | $11.51 | 106,579 |
| 2018-06-01 | $14.27 | $14.30 | $14.24 | $14.25 | $11.57 | 144,648 |
| 2018-05-31 | $14.29 | $14.30 | $14.23 | $14.30 | $11.61 | 161,291 |
| 2018-05-30 | $14.21 | $14.27 | $14.16 | $14.25 | $11.57 | 130,589 |
| 2018-05-29 | $14.16 | $14.25 | $14.16 | $14.23 | $11.55 | 116,530 |
| 2018-05-25 | $14.12 | $14.17 | $14.12 | $14.14 | $11.48 | 92,245 |
| 2018-05-24 | $14.03 | $14.14 | $14.03 | $14.12 | $11.47 | 158,644 |
| 2018-05-23 | $14.01 | $14.05 | $13.99 | $14.03 | $11.39 | 84,957 |
| 2018-05-22 | $13.99 | $14.01 | $13.97 | $13.99 | $11.36 | 114,550 |
| 2018-05-21 | $14.01 | $14.02 | $13.99 | $14.01 | $11.38 | 133,713 |
| 2018-05-18 | $14.03 | $14.04 | $14.01 | $14.02 | $11.38 | 120,572 |
| 2018-05-17 | $14.05 | $14.06 | $14.02 | $14.04 | $11.40 | 109,220 |
| 2018-05-16 | $14.08 | $14.09 | $14.04 | $14.05 | $11.41 | 132,375 |
| 2018-05-15 | $14.00 | $14.10 | $14.00 | $14.07 | $11.42 | 380,396 |
| 2018-05-14 | $14.06 | $14.08 | $14.00 | $14.04 | $11.40 | 313,095 |
| 2018-05-11 | $14.12 | $14.17 | $14.12 | $14.13 | $11.42 | 241,320 |
| 2018-05-10 | $14.10 | $14.17 | $14.09 | $14.17 | $11.46 | 709,155 |
| 2018-05-09 | $14.24 | $14.25 | $14.18 | $14.18 | $11.46 | 102,621 |
| 2018-05-08 | $14.27 | $14.28 | $14.24 | $14.28 | $11.54 | 73,745 |
| 2018-05-07 | $14.29 | $14.32 | $14.26 | $14.30 | $11.56 | 55,022 |
| 2018-05-04 | $14.26 | $14.34 | $14.26 | $14.32 | $11.58 | 88,446 |
| 2018-05-03 | $14.25 | $14.33 | $14.25 | $14.26 | $11.53 | 84,988 |
| 2018-05-02 | $14.29 | $14.30 | $14.23 | $14.24 | $11.51 | 71,782 |
| 2018-05-01 | $14.22 | $14.30 | $14.22 | $14.30 | $11.56 | 85,792 |
| 2018-04-30 | $14.23 | $14.26 | $14.22 | $14.23 | $11.50 | 65,108 |
| 2018-04-27 | $14.22 | $14.27 | $14.22 | $14.25 | $11.52 | 53,565 |
| 2018-04-26 | $14.20 | $14.26 | $14.17 | $14.22 | $11.50 | 147,478 |
| 2018-04-25 | $14.27 | $14.27 | $14.16 | $14.19 | $11.47 | 102,561 |
| 2018-04-24 | $14.28 | $14.31 | $14.25 | $14.29 | $11.55 | 61,709 |
| 2018-04-23 | $14.29 | $14.31 | $14.26 | $14.28 | $11.54 | 61,297 |
| 2018-04-20 | $14.30 | $14.31 | $14.23 | $14.31 | $11.57 | 92,065 |
| 2018-04-19 | $14.33 | $14.34 | $14.30 | $14.32 | $11.58 | 93,029 |
| 2018-04-18 | $14.35 | $14.38 | $14.34 | $14.34 | $11.59 | 66,272 |
| 2018-04-17 | $14.37 | $14.41 | $14.37 | $14.37 | $11.62 | 110,810 |
| 2018-04-16 | $14.35 | $14.39 | $14.35 | $14.37 | $11.62 | 96,005 |
| 2018-04-13 | $14.44 | $14.51 | $14.44 | $14.46 | $11.64 | 77,039 |
| 2018-04-12 | $14.50 | $14.53 | $14.44 | $14.44 | $11.62 | 91,576 |
| 2018-04-11 | $14.52 | $14.56 | $14.52 | $14.54 | $11.70 | 58,917 |
| 2018-04-10 | $14.56 | $14.56 | $14.52 | $14.53 | $11.70 | 86,934 |
| 2018-04-09 | $14.58 | $14.58 | $14.55 | $14.56 | $11.72 | 67,550 |
| 2018-04-06 | $14.51 | $14.61 | $14.51 | $14.57 | $11.73 | 63,091 |
| 2018-04-05 | $14.48 | $14.57 | $14.46 | $14.57 | $11.73 | 115,534 |
| 2018-04-04 | $14.57 | $14.57 | $14.46 | $14.47 | $11.65 | 194,289 |
| 2018-04-03 | $14.53 | $14.58 | $14.52 | $14.56 | $11.72 | 199,133 |
| 2018-04-02 | $14.50 | $14.54 | $14.32 | $14.51 | $11.68 | 117,950 |
| 2018-03-29 | $14.50 | $14.52 | $14.45 | $14.52 | $11.69 | 122,309 |
| 2018-03-28 | $14.37 | $14.47 | $14.37 | $14.46 | $11.64 | 91,150 |
| 2018-03-27 | $14.40 | $14.45 | $14.37 | $14.38 | $11.58 | 104,735 |
| 2018-03-26 | $14.33 | $14.49 | $14.27 | $14.49 | $11.66 | 151,344 |
| 2018-03-23 | $14.36 | $14.39 | $14.35 | $14.35 | $11.55 | 101,663 |
| 2018-03-22 | $14.38 | $14.45 | $14.36 | $14.36 | $11.56 | 104,073 |
| 2018-03-21 | $14.38 | $14.38 | $14.31 | $14.37 | $11.57 | 89,145 |
| 2018-03-20 | $14.39 | $14.41 | $14.38 | $14.41 | $11.60 | 58,704 |
| 2018-03-19 | $14.44 | $14.44 | $14.35 | $14.41 | $11.60 | 160,618 |
| 2018-03-16 | $14.43 | $14.44 | $14.40 | $14.42 | $11.61 | 77,869 |
| 2018-03-15 | $14.44 | $14.48 | $14.43 | $14.45 | $11.63 | 76,685 |
| 2018-03-14 | $14.46 | $14.53 | $14.44 | $14.45 | $11.63 | 95,561 |
| 2018-03-13 | $14.55 | $14.56 | $14.54 | $14.55 | $11.66 | 145,964 |
| 2018-03-12 | $14.66 | $14.66 | $14.52 | $14.54 | $11.65 | 180,036 |
| 2018-03-09 | $14.52 | $14.54 | $14.48 | $14.52 | $11.64 | 204,532 |
| 2018-03-08 | $14.55 | $14.55 | $14.52 | $14.53 | $11.65 | 87,710 |
| 2018-03-07 | $14.54 | $14.56 | $14.53 | $14.55 | $11.66 | 149,973 |
| 2018-03-06 | $14.48 | $14.55 | $14.43 | $14.54 | $11.65 | 145,054 |
| 2018-03-05 | $14.49 | $14.53 | $14.45 | $14.47 | $11.60 | 127,238 |
| 2018-03-02 | $14.47 | $14.50 | $14.46 | $14.47 | $11.60 | 137,480 |
| 2018-03-01 | $14.49 | $14.52 | $14.46 | $14.48 | $11.61 | 143,082 |
| 2018-02-28 | $14.53 | $14.53 | $14.47 | $14.49 | $11.61 | 133,449 |
| 2018-02-27 | $14.56 | $14.57 | $14.49 | $14.50 | $11.62 | 240,572 |
| 2018-02-26 | $14.55 | $14.56 | $14.52 | $14.52 | $11.64 | 304,423 |
| 2018-02-23 | $14.51 | $14.53 | $14.48 | $14.50 | $11.62 | 265,754 |
| 2018-02-22 | $14.50 | $14.54 | $14.45 | $14.45 | $11.58 | 284,982 |
| 2018-02-21 | $14.59 | $14.60 | $14.48 | $14.50 | $11.62 | 514,914 |
| 2018-02-20 | $14.63 | $14.63 | $14.41 | $14.55 | $11.66 | 1,647,368 |
| 2018-02-16 | $14.21 | $14.22 | $14.18 | $14.22 | $11.40 | 178,334 |
| 2018-02-15 | $14.21 | $14.22 | $14.17 | $14.22 | $11.40 | 64,210 |
| 2018-02-14 | $14.21 | $14.23 | $14.17 | $14.22 | $11.40 | 87,391 |
| 2018-02-13 | $14.15 | $14.30 | $14.15 | $14.30 | $11.41 | 100,166 |
| 2018-02-12 | $14.11 | $14.18 | $14.09 | $14.18 | $11.32 | 166,445 |
| 2018-02-09 | $14.10 | $14.13 | $14.06 | $14.13 | $11.28 | 168,929 |
| 2018-02-08 | $14.11 | $14.15 | $14.06 | $14.14 | $11.28 | 153,232 |
| 2018-02-07 | $14.09 | $14.17 | $14.07 | $14.12 | $11.27 | 170,813 |
| 2018-02-06 | $13.64 | $14.06 | $13.64 | $14.03 | $11.20 | 582,613 |
| 2018-02-05 | $14.00 | $14.06 | $13.88 | $13.97 | $11.15 | 355,911 |
| 2018-02-02 | $14.01 | $14.07 | $14.00 | $14.05 | $11.21 | 212,535 |
| 2018-02-01 | $14.22 | $14.22 | $14.11 | $14.12 | $11.27 | 135,085 |
| 2018-01-31 | $14.20 | $14.22 | $14.18 | $14.22 | $11.35 | 137,902 |
| 2018-01-30 | $14.22 | $14.22 | $14.11 | $14.16 | $11.30 | 174,383 |
| 2018-01-29 | $14.41 | $14.44 | $14.25 | $14.25 | $11.37 | 240,036 |
| 2018-01-26 | $14.57 | $14.60 | $14.48 | $14.48 | $11.56 | 250,718 |
| 2018-01-25 | $14.65 | $14.65 | $14.61 | $14.61 | $11.66 | 142,462 |
| 2018-01-24 | $14.58 | $14.66 | $14.58 | $14.66 | $11.70 | 164,060 |
| 2018-01-23 | $14.59 | $14.60 | $14.57 | $14.60 | $11.65 | 112,644 |
| 2018-01-22 | $14.70 | $14.70 | $14.63 | $14.63 | $11.63 | 112,963 |
| 2018-01-19 | $14.69 | $14.71 | $14.64 | $14.69 | $11.67 | 87,825 |
| 2018-01-18 | $14.69 | $14.72 | $14.69 | $14.69 | $11.67 | 65,902 |
| 2018-01-17 | $14.76 | $14.78 | $14.71 | $14.72 | $11.70 | 124,101 |
| 2018-01-16 | $14.73 | $14.76 | $14.70 | $14.75 | $11.72 | 113,197 |
| 2018-01-12 | $14.75 | $14.80 | $14.70 | $14.73 | $11.71 | 108,927 |
| 2018-01-11 | $14.82 | $14.82 | $14.77 | $14.79 | $11.75 | 78,536 |
| 2018-01-10 | $14.75 | $14.76 | $14.70 | $14.76 | $11.73 | 132,976 |
| 2018-01-09 | $14.87 | $14.89 | $14.75 | $14.75 | $11.72 | 120,273 |
| 2018-01-08 | $14.94 | $14.96 | $14.87 | $14.88 | $11.82 | 141,860 |
| 2018-01-05 | $14.92 | $14.94 | $14.85 | $14.94 | $11.87 | 162,053 |
| 2018-01-04 | $14.93 | $14.95 | $14.90 | $14.92 | $11.86 | 87,748 |
| 2018-01-03 | $14.87 | $14.94 | $14.87 | $14.94 | $11.87 | 111,285 |
| 2018-01-02 | $14.90 | $14.92 | $14.83 | $14.83 | $11.78 | 93,742 |
| 2017-12-29 | $14.86 | $14.90 | $14.84 | $14.90 | $11.84 | 173,084 |
| 2017-12-28 | $14.81 | $14.87 | $14.80 | $14.86 | $11.81 | 180,858 |
| 2017-12-27 | $14.81 | $14.85 | $14.81 | $14.83 | $11.78 | 166,213 |
| 2017-12-26 | $14.74 | $14.79 | $14.72 | $14.79 | $11.75 | 199,052 |
| 2017-12-22 | $14.72 | $14.76 | $14.71 | $14.76 | $11.73 | 146,614 |
| 2017-12-21 | $14.71 | $14.74 | $14.69 | $14.74 | $11.71 | 239,162 |
| 2017-12-20 | $14.70 | $14.75 | $14.69 | $14.73 | $11.71 | 494,580 |
| 2017-12-19 | $14.73 | $14.78 | $14.71 | $14.75 | $11.72 | 218,237 |
| 2017-12-18 | $14.74 | $14.79 | $14.74 | $14.78 | $11.75 | 328,141 |
| 2017-12-15 | $14.83 | $14.86 | $14.77 | $14.79 | $11.75 | 154,050 |
| 2017-12-14 | $14.83 | $14.84 | $14.79 | $14.84 | $11.79 | 117,360 |
| 2017-12-13 | $14.76 | $14.85 | $14.76 | $14.84 | $11.79 | 317,096 |
| 2017-12-12 | $14.80 | $14.87 | $14.74 | $14.74 | $11.71 | 187,870 |
| 2017-12-11 | $14.94 | $14.98 | $14.92 | $14.94 | $11.82 | 115,142 |
| 2017-12-08 | $14.91 | $14.95 | $14.87 | $14.95 | $11.83 | 233,695 |
| 2017-12-07 | $14.86 | $14.95 | $14.86 | $14.95 | $11.83 | 126,107 |
| 2017-12-06 | $14.82 | $14.88 | $14.82 | $14.88 | $11.77 | 172,822 |
| 2017-12-05 | $14.72 | $14.81 | $14.72 | $14.79 | $11.70 | 207,069 |
| 2017-12-04 | $14.66 | $14.75 | $14.64 | $14.75 | $11.67 | 213,400 |
| 2017-12-01 | $14.68 | $14.73 | $14.63 | $14.70 | $11.63 | 256,629 |
| 2017-11-30 | $14.68 | $14.69 | $14.63 | $14.64 | $11.59 | 121,342 |
| 2017-11-29 | $14.68 | $14.69 | $14.63 | $14.69 | $11.62 | 160,884 |
| 2017-11-28 | $14.72 | $14.72 | $14.66 | $14.70 | $11.63 | 175,376 |
| 2017-11-27 | $14.74 | $14.74 | $14.66 | $14.71 | $11.64 | 211,568 |
| 2017-11-24 | $14.67 | $14.71 | $14.64 | $14.71 | $11.64 | 64,623 |
| 2017-11-22 | $14.67 | $14.68 | $14.63 | $14.68 | $11.62 | 97,436 |
| 2017-11-21 | $14.65 | $14.68 | $14.65 | $14.67 | $11.61 | 119,252 |
| 2017-11-20 | $14.71 | $14.73 | $14.64 | $14.64 | $11.59 | 166,719 |
| 2017-11-17 | $14.75 | $14.76 | $14.70 | $14.71 | $11.64 | 262,401 |
| 2017-11-16 | $14.71 | $14.73 | $14.71 | $14.73 | $11.66 | 76,550 |
| 2017-11-15 | $14.71 | $14.74 | $14.69 | $14.72 | $11.65 | 126,066 |
| 2017-11-14 | $14.66 | $14.71 | $14.65 | $14.71 | $11.64 | 174,421 |
| 2017-11-13 | $14.75 | $14.76 | $14.73 | $14.76 | $11.63 | 155,501 |
| 2017-11-10 | $14.82 | $14.82 | $14.69 | $14.73 | $11.61 | 156,905 |
| 2017-11-09 | $14.82 | $14.85 | $14.80 | $14.84 | $11.69 | 172,829 |
| 2017-11-08 | $14.82 | $14.85 | $14.80 | $14.83 | $11.69 | 155,112 |
| 2017-11-07 | $14.76 | $14.81 | $14.76 | $14.79 | $11.65 | 112,054 |
| 2017-11-06 | $14.73 | $14.78 | $14.72 | $14.78 | $11.65 | 214,318 |
| 2017-11-03 | $14.75 | $14.75 | $14.69 | $14.73 | $11.61 | 139,475 |
| 2017-11-02 | $14.66 | $14.74 | $14.66 | $14.73 | $11.61 | 187,871 |
| 2017-11-01 | $14.74 | $14.74 | $14.65 | $14.67 | $11.56 | 101,034 |
| 2017-10-31 | $14.66 | $14.70 | $14.64 | $14.69 | $11.58 | 165,810 |
| 2017-10-30 | $14.65 | $14.70 | $14.65 | $14.66 | $11.55 | 144,028 |
| 2017-10-27 | $14.64 | $14.67 | $14.57 | $14.65 | $11.54 | 377,033 |
| 2017-10-26 | $14.70 | $14.73 | $14.63 | $14.64 | $11.54 | 371,077 |
| 2017-10-25 | $14.74 | $14.75 | $14.69 | $14.71 | $11.59 | 178,460 |
| 2017-10-24 | $14.83 | $14.84 | $14.77 | $14.81 | $11.67 | 136,749 |
| 2017-10-23 | $14.80 | $14.85 | $14.80 | $14.82 | $11.68 | 170,046 |
| 2017-10-20 | $14.84 | $14.86 | $14.82 | $14.84 | $11.69 | 140,035 |
| 2017-10-19 | $14.88 | $14.92 | $14.87 | $14.91 | $11.75 | 258,155 |
| 2017-10-18 | $14.89 | $14.91 | $14.85 | $14.89 | $11.73 | 116,427 |
| 2017-10-17 | $14.90 | $14.93 | $14.89 | $14.92 | $11.76 | 82,576 |
| 2017-10-16 | $14.91 | $14.93 | $14.89 | $14.92 | $11.76 | 68,132 |
| 2017-10-13 | $14.90 | $14.94 | $14.90 | $14.93 | $11.76 | 93,285 |
| 2017-10-12 | $14.87 | $14.89 | $14.85 | $14.89 | $11.73 | 90,328 |
| 2017-10-11 | $14.91 | $14.92 | $14.87 | $14.91 | $11.70 | 172,244 |
| 2017-10-10 | $14.88 | $14.92 | $14.86 | $14.90 | $11.69 | 183,308 |
| 2017-10-09 | $14.87 | $14.90 | $14.85 | $14.88 | $11.68 | 160,712 |
| 2017-10-06 | $14.85 | $14.87 | $14.82 | $14.87 | $11.67 | 179,735 |
| 2017-10-05 | $14.86 | $14.89 | $14.85 | $14.88 | $11.68 | 98,613 |
| 2017-10-04 | $14.87 | $14.90 | $14.84 | $14.86 | $11.66 | 181,155 |
| 2017-10-03 | $14.94 | $14.94 | $14.87 | $14.88 | $11.68 | 99,707 |
| 2017-10-02 | $14.97 | $14.99 | $14.92 | $14.94 | $11.72 | 117,398 |
| 2017-09-29 | $14.98 | $14.99 | $14.91 | $14.96 | $11.74 | 101,936 |
| 2017-09-28 | $14.91 | $14.94 | $14.87 | $14.92 | $11.71 | 213,096 |
| 2017-09-27 | $14.96 | $14.98 | $14.89 | $14.95 | $11.73 | 251,743 |
| 2017-09-26 | $15.08 | $15.10 | $15.00 | $15.00 | $11.77 | 219,211 |
| 2017-09-25 | $15.06 | $15.10 | $15.05 | $15.06 | $11.82 | 107,732 |
| 2017-09-22 | $15.07 | $15.09 | $15.04 | $15.06 | $11.82 | 219,091 |
| 2017-09-21 | $15.14 | $15.18 | $15.05 | $15.09 | $11.84 | 89,664 |
| 2017-09-20 | $15.25 | $15.25 | $15.14 | $15.15 | $11.89 | 166,962 |
| 2017-09-19 | $15.26 | $15.26 | $15.19 | $15.25 | $11.97 | 249,111 |
| 2017-09-18 | $15.15 | $15.25 | $15.15 | $15.25 | $11.97 | 248,998 |
| 2017-09-15 | $15.17 | $15.22 | $15.16 | $15.19 | $11.92 | 280,177 |
| 2017-09-14 | $15.22 | $15.22 | $15.13 | $15.17 | $11.90 | 120,024 |
| 2017-09-13 | $15.24 | $15.24 | $15.21 | $15.22 | $11.94 | 42,009 |
| 2017-09-12 | $15.25 | $15.26 | $15.21 | $15.26 | $11.98 | 137,726 |
| 2017-09-11 | $15.29 | $15.29 | $15.25 | $15.27 | $11.93 | 157,898 |
| 2017-09-08 | $15.28 | $15.30 | $15.24 | $15.24 | $11.91 | 71,874 |
| 2017-09-07 | $15.24 | $15.28 | $15.24 | $15.28 | $11.94 | 230,028 |
| 2017-09-06 | $15.22 | $15.25 | $15.20 | $15.24 | $11.91 | 107,382 |
| 2017-09-05 | $15.22 | $15.24 | $15.18 | $15.20 | $11.88 | 140,874 |
| 2017-09-01 | $15.24 | $15.25 | $15.21 | $15.23 | $11.90 | 83,332 |
| 2017-08-31 | $15.24 | $15.25 | $15.22 | $15.24 | $11.91 | 71,133 |
| 2017-08-30 | $15.16 | $15.24 | $15.16 | $15.24 | $11.91 | 108,267 |
| 2017-08-29 | $15.17 | $15.23 | $15.15 | $15.20 | $11.88 | 149,526 |
| 2017-08-28 | $15.15 | $15.17 | $15.10 | $15.16 | $11.85 | 193,464 |
| 2017-08-25 | $15.15 | $15.16 | $15.12 | $15.14 | $11.83 | 92,038 |
| 2017-08-24 | $15.19 | $15.20 | $15.15 | $15.17 | $11.86 | 98,231 |
| 2017-08-23 | $15.15 | $15.20 | $15.15 | $15.20 | $11.88 | 151,978 |
| 2017-08-22 | $15.14 | $15.19 | $15.12 | $15.14 | $11.83 | 336,642 |
| 2017-08-21 | $15.07 | $15.15 | $15.01 | $15.14 | $11.83 | 845,669 |
| 2017-08-18 | $15.10 | $15.17 | $15.07 | $15.17 | $11.86 | 1,595,840 |
| 2017-08-17 | $15.20 | $15.24 | $15.17 | $15.24 | $11.91 | 41,326 |
| 2017-08-16 | $15.18 | $15.21 | $15.12 | $15.19 | $11.87 | 45,886 |
| 2017-08-15 | $15.18 | $15.22 | $15.10 | $15.15 | $11.84 | 76,445 |
| 2017-08-14 | $15.30 | $15.30 | $15.18 | $15.22 | $11.90 | 59,032 |
| 2017-08-11 | $15.01 | $15.25 | $14.96 | $15.23 | $11.90 | 147,551 |
| 2017-08-10 | $15.21 | $15.21 | $15.08 | $15.12 | $11.82 | 112,390 |
| 2017-08-09 | $15.34 | $15.35 | $15.19 | $15.21 | $11.89 | 75,926 |
| 2017-08-08 | $15.43 | $15.43 | $15.37 | $15.39 | $11.98 | 119,784 |
| 2017-08-07 | $15.36 | $15.40 | $15.35 | $15.39 | $11.98 | 72,270 |
| 2017-08-04 | $15.43 | $15.47 | $15.36 | $15.38 | $11.97 | 77,152 |
| 2017-08-03 | $15.43 | $15.45 | $15.42 | $15.44 | $12.02 | 49,115 |
| 2017-08-02 | $15.38 | $15.44 | $15.38 | $15.42 | $12.00 | 68,710 |
| 2017-08-01 | $15.37 | $15.40 | $15.35 | $15.39 | $11.98 | 118,752 |
| 2017-07-31 | $15.35 | $15.37 | $15.30 | $15.35 | $11.95 | 85,496 |
| 2017-07-28 | $15.25 | $15.32 | $15.23 | $15.32 | $11.92 | 75,443 |
| 2017-07-27 | $15.27 | $15.27 | $15.21 | $15.22 | $11.85 | 45,398 |
| 2017-07-26 | $15.23 | $15.28 | $15.20 | $15.25 | $11.87 | 51,920 |
| 2017-07-25 | $15.22 | $15.26 | $15.18 | $15.19 | $11.82 | 59,684 |
| 2017-07-24 | $15.29 | $15.29 | $15.21 | $15.25 | $11.87 | 72,329 |
| 2017-07-21 | $15.27 | $15.29 | $15.25 | $15.29 | $11.90 | 71,665 |
| 2017-07-20 | $15.26 | $15.27 | $15.23 | $15.24 | $11.86 | 26,239 |
| 2017-07-19 | $15.23 | $15.26 | $15.22 | $15.26 | $11.88 | 43,863 |
| 2017-07-18 | $15.16 | $15.27 | $15.15 | $15.26 | $11.88 | 119,791 |
| 2017-07-17 | $15.20 | $15.22 | $15.15 | $15.16 | $11.80 | 61,176 |
| 2017-07-14 | $15.19 | $15.23 | $15.18 | $15.23 | $11.85 | 66,905 |
| 2017-07-13 | $15.10 | $15.18 | $15.10 | $15.13 | $11.78 | 73,647 |
| 2017-07-12 | $15.10 | $15.17 | $15.10 | $15.14 | $11.78 | 85,774 |
| 2017-07-11 | $15.10 | $15.15 | $15.10 | $15.13 | $11.73 | 99,096 |
| 2017-07-10 | $15.06 | $15.13 | $15.06 | $15.13 | $11.73 | 89,659 |
| 2017-07-07 | $15.01 | $15.08 | $15.00 | $15.06 | $11.67 | 104,939 |
| 2017-07-06 | $15.17 | $15.18 | $15.05 | $15.08 | $11.69 | 120,061 |
| 2017-07-05 | $15.31 | $15.31 | $15.18 | $15.20 | $11.78 | 84,380 |
| 2017-07-03 | $15.22 | $15.29 | $15.22 | $15.27 | $11.84 | 61,970 |
| 2017-06-30 | $15.19 | $15.19 | $15.12 | $15.17 | $11.76 | 65,738 |
| 2017-06-29 | $15.24 | $15.25 | $15.14 | $15.17 | $11.76 | 120,718 |
| 2017-06-28 | $15.30 | $15.30 | $15.26 | $15.26 | $11.83 | 90,027 |
| 2017-06-27 | $15.29 | $15.34 | $15.26 | $15.31 | $11.87 | 95,731 |
| 2017-06-26 | $15.30 | $15.34 | $15.29 | $15.33 | $11.88 | 81,843 |
| 2017-06-23 | $15.31 | $15.33 | $15.28 | $15.28 | $11.85 | 91,692 |
| 2017-06-22 | $15.30 | $15.35 | $15.27 | $15.35 | $11.90 | 120,983 |
| 2017-06-21 | $15.25 | $15.33 | $15.22 | $15.28 | $11.85 | 115,684 |
| 2017-06-20 | $15.22 | $15.25 | $15.18 | $15.22 | $11.80 | 57,243 |
| 2017-06-19 | $15.20 | $15.22 | $15.17 | $15.20 | $11.78 | 127,016 |
| 2017-06-16 | $15.15 | $15.16 | $15.13 | $15.16 | $11.75 | 73,583 |
| 2017-06-15 | $15.09 | $15.14 | $15.08 | $15.14 | $11.74 | 70,093 |
| 2017-06-14 | $15.12 | $15.14 | $15.07 | $15.11 | $11.71 | 83,951 |
| 2017-06-13 | $15.07 | $15.09 | $15.03 | $15.09 | $11.70 | 68,569 |
| 2017-06-12 | $15.02 | $15.07 | $15.00 | $15.04 | $11.66 | 95,101 |
| 2017-06-09 | $15.15 | $15.20 | $15.09 | $15.09 | $11.65 | 125,635 |
| 2017-06-08 | $15.20 | $15.20 | $15.12 | $15.18 | $11.72 | 50,408 |
| 2017-06-07 | $15.19 | $15.19 | $15.13 | $15.15 | $11.70 | 57,993 |
| 2017-06-06 | $15.15 | $15.15 | $15.13 | $15.15 | $11.70 | 51,655 |
| 2017-06-05 | $15.11 | $15.13 | $15.08 | $15.12 | $11.67 | 81,255 |
| 2017-06-02 | $15.12 | $15.14 | $15.09 | $15.11 | $11.67 | 85,546 |
| 2017-06-01 | $15.10 | $15.12 | $15.07 | $15.07 | $11.63 | 124,982 |
| 2017-05-31 | $15.02 | $15.10 | $15.01 | $15.09 | $11.65 | 149,120 |
| 2017-05-30 | $14.94 | $15.01 | $14.94 | $15.01 | $11.59 | 109,778 |
| 2017-05-26 | $14.94 | $14.99 | $14.92 | $14.94 | $11.53 | 92,961 |
| 2017-05-25 | $14.98 | $14.99 | $14.93 | $14.95 | $11.54 | 103,624 |
| 2017-05-24 | $14.95 | $14.99 | $14.94 | $14.97 | $11.56 | 87,587 |
| 2017-05-23 | $14.92 | $14.98 | $14.91 | $14.92 | $11.52 | 104,021 |
| 2017-05-22 | $14.84 | $14.90 | $14.84 | $14.89 | $11.50 | 44,004 |
| 2017-05-19 | $14.88 | $14.89 | $14.83 | $14.88 | $11.49 | 79,210 |
| 2017-05-18 | $14.97 | $14.99 | $14.79 | $14.88 | $11.49 | 133,634 |
| 2017-05-17 | $14.95 | $14.96 | $14.92 | $14.95 | $11.54 | 103,145 |
| 2017-05-16 | $14.89 | $14.93 | $14.88 | $14.89 | $11.50 | 93,339 |
| 2017-05-15 | $14.86 | $14.90 | $14.86 | $14.89 | $11.50 | 57,115 |
| 2017-05-12 | $14.78 | $14.87 | $14.78 | $14.86 | $11.47 | 66,715 |
| 2017-05-11 | $14.70 | $14.78 | $14.70 | $14.76 | $11.40 | 129,966 |
| 2017-05-10 | $14.80 | $14.84 | $14.69 | $14.73 | $11.37 | 122,103 |
| 2017-05-09 | $14.87 | $14.87 | $14.83 | $14.87 | $11.43 | 92,337 |
| 2017-05-08 | $14.94 | $14.94 | $14.87 | $14.88 | $11.44 | 108,505 |
| 2017-05-05 | $14.90 | $14.95 | $14.88 | $14.95 | $11.49 | 47,218 |
| 2017-05-04 | $14.90 | $14.91 | $14.87 | $14.91 | $11.46 | 125,994 |
| 2017-05-03 | $14.92 | $14.94 | $14.89 | $14.91 | $11.46 | 60,756 |
| 2017-05-02 | $14.85 | $14.90 | $14.84 | $14.90 | $11.46 | 79,129 |
| 2017-05-01 | $14.89 | $14.91 | $14.84 | $14.87 | $11.43 | 87,638 |
| 2017-04-28 | $14.79 | $14.87 | $14.79 | $14.87 | $11.43 | 75,541 |
| 2017-04-27 | $14.77 | $14.83 | $14.77 | $14.83 | $11.40 | 62,259 |
| 2017-04-26 | $14.74 | $14.80 | $14.74 | $14.80 | $11.38 | 92,909 |
| 2017-04-25 | $14.82 | $14.82 | $14.74 | $14.75 | $11.34 | 145,848 |
| 2017-04-24 | $14.86 | $14.89 | $14.80 | $14.82 | $11.39 | 108,630 |
| 2017-04-21 | $14.96 | $14.96 | $14.87 | $14.89 | $11.45 | 75,003 |
| 2017-04-20 | $14.98 | $14.98 | $14.88 | $14.92 | $11.47 | 122,744 |
| 2017-04-19 | $14.98 | $14.98 | $14.91 | $14.97 | $11.51 | 89,459 |
| 2017-04-18 | $14.93 | $14.99 | $14.93 | $14.99 | $11.52 | 105,014 |
| 2017-04-17 | $14.91 | $14.94 | $14.89 | $14.91 | $11.46 | 101,466 |
| 2017-04-13 | $14.91 | $14.93 | $14.88 | $14.93 | $11.48 | 153,652 |
| 2017-04-12 | $14.84 | $14.90 | $14.83 | $14.90 | $11.46 | 75,076 |
| 2017-04-11 | $14.87 | $14.87 | $14.83 | $14.86 | $11.42 | 102,278 |
| 2017-04-10 | $14.82 | $14.94 | $14.81 | $14.87 | $11.38 | 136,096 |
| 2017-04-07 | $14.76 | $14.84 | $14.76 | $14.82 | $11.35 | 142,372 |
| 2017-04-06 | $14.67 | $14.73 | $14.65 | $14.73 | $11.28 | 99,135 |
| 2017-04-05 | $14.65 | $14.71 | $14.61 | $14.67 | $11.23 | 161,415 |
| 2017-04-04 | $14.63 | $14.66 | $14.60 | $14.65 | $11.22 | 87,523 |
| 2017-04-03 | $14.59 | $14.65 | $14.59 | $14.65 | $11.22 | 105,249 |
| 2017-03-31 | $14.59 | $14.60 | $14.56 | $14.59 | $11.17 | 78,201 |
| 2017-03-30 | $14.52 | $14.59 | $14.52 | $14.56 | $11.15 | 65,746 |
| 2017-03-29 | $14.58 | $14.59 | $14.55 | $14.58 | $11.16 | 73,992 |
| 2017-03-28 | $14.54 | $14.58 | $14.53 | $14.53 | $11.12 | 107,428 |
| 2017-03-27 | $14.50 | $14.55 | $14.50 | $14.54 | $11.13 | 92,343 |
| 2017-03-24 | $14.46 | $14.49 | $14.46 | $14.48 | $11.09 | 66,967 |
| 2017-03-23 | $14.49 | $14.50 | $14.45 | $14.46 | $11.07 | 79,260 |
| 2017-03-22 | $14.50 | $14.50 | $14.40 | $14.49 | $11.09 | 92,921 |
| 2017-03-21 | $14.38 | $14.48 | $14.38 | $14.48 | $11.09 | 205,225 |
| 2017-03-20 | $14.27 | $14.40 | $14.27 | $14.40 | $11.02 | 194,184 |
| 2017-03-17 | $14.23 | $14.32 | $14.22 | $14.26 | $10.92 | 211,723 |
| 2017-03-16 | $14.33 | $14.33 | $14.19 | $14.19 | $10.86 | 272,395 |
| 2017-03-15 | $14.21 | $14.36 | $14.16 | $14.34 | $10.98 | 440,510 |
| 2017-03-14 | $14.20 | $14.32 | $14.17 | $14.29 | $10.94 | 137,988 |
| 2017-03-13 | $14.21 | $14.25 | $14.17 | $14.23 | $10.89 | 147,687 |
| 2017-03-10 | $14.19 | $14.28 | $14.18 | $14.27 | $10.88 | 203,918 |
| 2017-03-09 | $14.35 | $14.37 | $14.16 | $14.19 | $10.82 | 323,658 |
| 2017-03-08 | $14.40 | $14.40 | $14.35 | $14.40 | $10.98 | 199,079 |
| 2017-03-07 | $14.46 | $14.46 | $14.42 | $14.45 | $11.01 | 105,155 |
| 2017-03-06 | $14.44 | $14.52 | $14.43 | $14.48 | $11.04 | 153,721 |
| 2017-03-03 | $14.55 | $14.58 | $14.45 | $14.48 | $11.04 | 145,001 |
| 2017-03-02 | $14.65 | $14.65 | $14.58 | $14.59 | $11.12 | 153,439 |
| 2017-03-01 | $14.67 | $14.69 | $14.59 | $14.69 | $11.20 | 153,665 |
| 2017-02-28 | $14.73 | $14.76 | $14.71 | $14.75 | $11.24 | 81,037 |
| 2017-02-27 | $14.73 | $14.75 | $14.66 | $14.73 | $11.23 | 174,131 |
| 2017-02-24 | $14.72 | $14.76 | $14.72 | $14.76 | $11.25 | 103,906 |
| 2017-02-23 | $14.63 | $14.70 | $14.62 | $14.69 | $11.20 | 198,025 |
| 2017-02-22 | $14.60 | $14.64 | $14.57 | $14.62 | $11.14 | 343,505 |
| 2017-02-21 | $14.64 | $14.66 | $14.58 | $14.59 | $11.12 | 169,575 |
| 2017-02-17 | $14.63 | $14.67 | $14.61 | $14.63 | $11.15 | 121,316 |
| 2017-02-16 | $14.62 | $14.67 | $14.56 | $14.61 | $11.14 | 306,901 |
| 2017-02-15 | $14.70 | $14.77 | $14.66 | $14.67 | $11.18 | 129,982 |
| 2017-02-14 | $14.89 | $14.90 | $14.74 | $14.75 | $11.24 | 171,922 |
| 2017-02-13 | $14.91 | $14.92 | $14.89 | $14.90 | $11.36 | 71,664 |
| 2017-02-10 | $14.94 | $15.00 | $14.94 | $14.96 | $11.36 | 90,931 |
| 2017-02-09 | $14.97 | $15.00 | $14.92 | $15.00 | $11.39 | 119,147 |
| 2017-02-08 | $14.97 | $15.00 | $14.92 | $14.99 | $11.38 | 130,792 |
| 2017-02-07 | $14.90 | $14.95 | $14.88 | $14.95 | $11.35 | 105,803 |
| 2017-02-06 | $14.91 | $14.95 | $14.88 | $14.88 | $11.30 | 99,286 |
| 2017-02-03 | $14.90 | $14.92 | $14.87 | $14.91 | $11.32 | 135,947 |
| 2017-02-02 | $14.90 | $14.91 | $14.83 | $14.91 | $11.32 | 112,940 |
| 2017-02-01 | $14.79 | $14.88 | $14.75 | $14.88 | $11.30 | 194,655 |
| 2017-01-31 | $14.81 | $14.84 | $14.78 | $14.82 | $11.25 | 184,294 |
| 2017-01-30 | $14.78 | $14.81 | $14.77 | $14.78 | $11.22 | 134,941 |
| 2017-01-27 | $14.74 | $14.80 | $14.70 | $14.80 | $11.24 | 188,038 |
| 2017-01-26 | $14.71 | $14.79 | $14.71 | $14.79 | $11.23 | 106,911 |
| 2017-01-25 | $14.68 | $14.76 | $14.68 | $14.74 | $11.19 | 134,588 |
| 2017-01-24 | $14.77 | $14.84 | $14.72 | $14.73 | $11.18 | 111,590 |
| 2017-01-23 | $14.72 | $14.83 | $14.70 | $14.81 | $11.24 | 149,725 |
| 2017-01-20 | $14.72 | $14.76 | $14.66 | $14.72 | $11.17 | 182,986 |
| 2017-01-19 | $14.81 | $14.83 | $14.74 | $14.78 | $11.22 | 95,806 |
| 2017-01-18 | $14.88 | $14.88 | $14.84 | $14.85 | $11.27 | 68,440 |
| 2017-01-17 | $15.01 | $15.03 | $14.83 | $14.92 | $11.33 | 179,349 |
| 2017-01-13 | $15.00 | $15.00 | $14.92 | $14.99 | $11.33 | 93,784 |
| 2017-01-12 | $14.96 | $15.02 | $14.96 | $15.02 | $11.35 | 109,456 |
| 2017-01-11 | $14.90 | $14.98 | $14.90 | $14.95 | $11.30 | 99,026 |
| 2017-01-10 | $14.90 | $14.93 | $14.87 | $14.90 | $11.26 | 112,720 |
| 2017-01-09 | $14.79 | $14.90 | $14.79 | $14.90 | $11.26 | 92,118 |
| 2017-01-06 | $14.82 | $14.83 | $14.75 | $14.76 | $11.16 | 127,898 |
| 2017-01-05 | $14.77 | $14.86 | $14.77 | $14.84 | $11.22 | 105,814 |
| 2017-01-04 | $14.74 | $14.75 | $14.70 | $14.73 | $11.14 | 206,166 |
| 2017-01-03 | $14.63 | $14.70 | $14.58 | $14.67 | $11.09 | 181,731 |
| 2016-12-30 | $14.66 | $14.67 | $14.59 | $14.63 | $11.06 | 313,883 |
| 2016-12-29 | $14.68 | $14.72 | $14.62 | $14.64 | $11.07 | 251,670 |
| 2016-12-28 | $14.65 | $14.69 | $14.63 | $14.67 | $11.09 | 173,388 |
| 2016-12-27 | $14.69 | $14.70 | $14.57 | $14.65 | $11.08 | 135,706 |
| 2016-12-23 | $14.68 | $14.72 | $14.66 | $14.67 | $11.09 | 102,379 |
| 2016-12-22 | $14.67 | $14.78 | $14.65 | $14.67 | $11.09 | 137,347 |
| 2016-12-21 | $14.67 | $14.70 | $14.64 | $14.70 | $11.11 | 139,130 |
| 2016-12-20 | $14.68 | $14.74 | $14.63 | $14.70 | $11.11 | 188,406 |
| 2016-12-19 | $14.75 | $14.79 | $14.70 | $14.71 | $11.12 | 129,831 |
| 2016-12-16 | $14.75 | $14.75 | $14.68 | $14.74 | $11.14 | 187,014 |
| 2016-12-15 | $14.67 | $14.70 | $14.55 | $14.65 | $11.08 | 272,422 |
| 2016-12-14 | $14.79 | $14.84 | $14.72 | $14.74 | $11.14 | 225,497 |
| 2016-12-13 | $14.63 | $14.77 | $14.63 | $14.77 | $11.17 | 261,713 |
| 2016-12-12 | $14.56 | $14.65 | $14.53 | $14.62 | $11.05 | 156,767 |
| 2016-12-09 | $14.67 | $14.77 | $14.64 | $14.66 | $11.04 | 146,694 |
| 2016-12-08 | $14.75 | $14.82 | $14.72 | $14.73 | $11.09 | 176,361 |
| 2016-12-07 | $14.62 | $14.85 | $14.62 | $14.82 | $11.16 | 203,248 |
| 2016-12-06 | $14.46 | $14.60 | $14.46 | $14.59 | $10.98 | 173,740 |
| 2016-12-05 | $14.46 | $14.48 | $14.40 | $14.46 | $10.89 | 186,778 |
| 2016-12-02 | $14.45 | $14.47 | $14.41 | $14.47 | $10.89 | 278,758 |
| 2016-12-01 | $14.58 | $14.58 | $14.48 | $14.50 | $10.92 | 345,722 |
| 2016-11-30 | $14.45 | $14.62 | $14.42 | $14.60 | $10.99 | 830,702 |
| 2016-11-29 | $14.46 | $14.51 | $14.42 | $14.50 | $10.92 | 715,598 |
| 2016-11-28 | $14.41 | $14.45 | $14.33 | $14.39 | $10.83 | 124,201 |
| 2016-11-25 | $14.48 | $14.49 | $14.31 | $14.36 | $10.81 | 119,235 |
| 2016-11-23 | $14.42 | $14.52 | $14.34 | $14.51 | $10.92 | 142,247 |
| 2016-11-22 | $14.49 | $14.53 | $14.33 | $14.53 | $10.94 | 272,927 |
| 2016-11-21 | $14.26 | $14.44 | $14.26 | $14.43 | $10.86 | 187,069 |
| 2016-11-18 | $14.32 | $14.39 | $14.26 | $14.28 | $10.75 | 247,955 |
| 2016-11-17 | $14.40 | $14.73 | $14.40 | $14.40 | $10.84 | 252,631 |
| 2016-11-16 | $14.47 | $14.59 | $14.45 | $14.49 | $10.91 | 360,098 |
| 2016-11-15 | $14.30 | $14.48 | $14.25 | $14.42 | $10.86 | 355,780 |
| 2016-11-14 | $14.48 | $14.48 | $14.16 | $14.30 | $10.76 | 891,948 |
| 2016-11-11 | $14.70 | $14.73 | $14.41 | $14.59 | $10.98 | 499,182 |
| 2016-11-10 | $15.12 | $15.13 | $14.72 | $14.80 | $11.14 | 504,929 |
| 2016-11-09 | $15.20 | $15.25 | $15.16 | $15.19 | $11.43 | 434,695 |
| 2016-11-08 | $15.33 | $15.36 | $15.31 | $15.32 | $11.49 | 87,457 |
| 2016-11-07 | $15.21 | $15.36 | $15.21 | $15.31 | $11.48 | 181,636 |
| 2016-11-04 | $15.23 | $15.25 | $15.17 | $15.25 | $11.43 | 113,778 |
| 2016-11-03 | $15.19 | $15.27 | $15.19 | $15.20 | $11.40 | 185,991 |
| 2016-11-02 | $15.23 | $15.26 | $15.20 | $15.23 | $11.42 | 194,496 |
| 2016-11-01 | $15.30 | $15.30 | $15.19 | $15.25 | $11.43 | 82,863 |
| 2016-10-31 | $15.24 | $15.30 | $15.21 | $15.25 | $11.43 | 122,780 |
| 2016-10-28 | $15.25 | $15.25 | $15.16 | $15.22 | $11.41 | 157,419 |
| 2016-10-27 | $15.31 | $15.35 | $15.21 | $15.25 | $11.43 | 309,054 |
| 2016-10-26 | $15.47 | $15.48 | $15.37 | $15.37 | $11.52 | 130,368 |
| 2016-10-25 | $15.47 | $15.52 | $15.45 | $15.46 | $11.59 | 97,548 |
| 2016-10-24 | $15.57 | $15.60 | $15.48 | $15.51 | $11.63 | 141,336 |
| 2016-10-21 | $15.58 | $15.61 | $15.56 | $15.56 | $11.67 | 135,984 |
| 2016-10-20 | $15.58 | $15.62 | $15.46 | $15.55 | $11.66 | 129,781 |
| 2016-10-19 | $15.36 | $15.57 | $15.33 | $15.51 | $11.63 | 238,330 |
| 2016-10-18 | $15.24 | $15.33 | $15.07 | $15.32 | $11.49 | 433,631 |
| 2016-10-17 | $15.35 | $15.40 | $15.08 | $15.20 | $11.40 | 673,834 |
| 2016-10-14 | $15.36 | $15.44 | $15.27 | $15.33 | $11.49 | 422,702 |
| 2016-10-13 | $15.69 | $15.72 | $15.31 | $15.43 | $11.57 | 544,428 |
| 2016-10-12 | $15.82 | $15.85 | $15.71 | $15.72 | $11.79 | 164,456 |
| 2016-10-11 | $15.89 | $15.96 | $15.88 | $15.89 | $11.87 | 191,108 |
| 2016-10-10 | $15.88 | $15.94 | $15.86 | $15.89 | $11.87 | 258,358 |
| 2016-10-07 | $15.94 | $15.98 | $15.85 | $15.86 | $11.84 | 129,329 |
| 2016-10-06 | $15.77 | $15.93 | $15.71 | $15.93 | $11.90 | 256,114 |
| 2016-10-05 | $16.02 | $16.12 | $15.84 | $15.84 | $11.83 | 341,862 |
| 2016-10-04 | $16.36 | $16.36 | $16.05 | $16.05 | $11.99 | 121,874 |
| 2016-10-03 | $16.39 | $16.43 | $16.33 | $16.40 | $12.25 | 62,412 |
| 2016-09-30 | $16.42 | $16.45 | $16.35 | $16.37 | $12.22 | 138,947 |
| 2016-09-29 | $16.50 | $16.50 | $16.40 | $16.40 | $12.25 | 100,448 |
| 2016-09-28 | $16.43 | $16.55 | $16.43 | $16.55 | $12.36 | 139,586 |
| 2016-09-27 | $16.46 | $16.47 | $16.40 | $16.44 | $12.28 | 106,756 |
| 2016-09-26 | $16.39 | $16.43 | $16.39 | $16.42 | $12.26 | 47,759 |
| 2016-09-23 | $16.45 | $16.45 | $16.39 | $16.39 | $12.24 | 50,896 |
| 2016-09-22 | $16.35 | $16.47 | $16.34 | $16.44 | $12.28 | 116,811 |
| 2016-09-21 | $16.24 | $16.28 | $16.17 | $16.28 | $12.16 | 103,806 |
| 2016-09-20 | $16.14 | $16.23 | $16.14 | $16.22 | $12.11 | 82,243 |
| 2016-09-19 | $16.00 | $16.19 | $15.97 | $16.14 | $12.05 | 196,212 |
| 2016-09-16 | $16.22 | $16.25 | $15.91 | $16.09 | $12.02 | 781,249 |
| 2016-09-15 | $16.36 | $16.42 | $16.32 | $16.32 | $12.19 | 168,524 |
| 2016-09-14 | $16.40 | $16.51 | $16.38 | $16.42 | $12.26 | 135,230 |
| 2016-09-13 | $16.60 | $16.60 | $16.31 | $16.37 | $12.22 | 175,494 |
| 2016-09-12 | $16.57 | $16.69 | $16.48 | $16.58 | $12.38 | 161,759 |
| 2016-09-09 | $16.99 | $16.99 | $16.73 | $16.77 | $12.48 | 176,886 |
| 2016-09-08 | $17.02 | $17.05 | $17.00 | $17.04 | $12.68 | 76,768 |
| 2016-09-07 | $17.06 | $17.06 | $17.02 | $17.02 | $12.66 | 55,847 |
| 2016-09-06 | $16.96 | $17.07 | $16.95 | $17.05 | $12.69 | 134,156 |
| 2016-09-02 | $17.06 | $17.07 | $16.95 | $16.95 | $12.61 | 145,891 |
| 2016-09-01 | $17.00 | $17.12 | $16.96 | $17.10 | $12.72 | 88,513 |
| 2016-08-31 | $17.05 | $17.05 | $16.94 | $16.99 | $12.64 | 69,109 |
| 2016-08-30 | $17.06 | $17.07 | $16.99 | $17.02 | $12.66 | 76,615 |
| 2016-08-29 | $17.08 | $17.13 | $17.02 | $17.05 | $12.69 | 89,521 |
| 2016-08-26 | $17.15 | $17.19 | $17.07 | $17.08 | $12.71 | 105,567 |
| 2016-08-25 | $17.19 | $17.20 | $17.11 | $17.14 | $12.75 | 54,538 |
| 2016-08-24 | $17.18 | $17.23 | $17.15 | $17.18 | $12.78 | 41,413 |
| 2016-08-23 | $17.21 | $17.22 | $17.16 | $17.22 | $12.81 | 53,512 |
| 2016-08-22 | $17.19 | $17.22 | $17.13 | $17.22 | $12.81 | 84,714 |
| 2016-08-19 | $17.17 | $17.20 | $17.10 | $17.17 | $12.77 | 67,605 |
| 2016-08-18 | $17.13 | $17.20 | $17.11 | $17.20 | $12.80 | 71,472 |
| 2016-08-17 | $17.10 | $17.17 | $17.04 | $17.16 | $12.77 | 53,937 |
| 2016-08-16 | $17.16 | $17.22 | $17.07 | $17.11 | $12.73 | 61,119 |
| 2016-08-15 | $17.19 | $17.24 | $17.18 | $17.18 | $12.78 | 55,148 |
| 2016-08-12 | $17.19 | $17.23 | $17.19 | $17.22 | $12.81 | 47,181 |
| 2016-08-11 | $17.30 | $17.30 | $17.17 | $17.17 | $12.77 | 40,119 |
| 2016-08-10 | $17.27 | $17.27 | $17.20 | $17.26 | $12.84 | 77,685 |
| 2016-08-09 | $17.30 | $17.32 | $17.29 | $17.30 | $12.82 | 96,466 |
| 2016-08-08 | $17.27 | $17.30 | $17.24 | $17.29 | $12.81 | 146,387 |
| 2016-08-05 | $17.30 | $17.30 | $17.23 | $17.24 | $12.77 | 39,823 |
| 2016-08-04 | $17.21 | $17.28 | $17.19 | $17.24 | $12.77 | 74,616 |
| 2016-08-03 | $16.99 | $17.22 | $16.99 | $17.22 | $12.76 | 71,450 |
| 2016-08-02 | $17.19 | $17.20 | $17.00 | $17.03 | $12.62 | 133,235 |
| 2016-08-01 | $17.27 | $17.30 | $17.22 | $17.24 | $12.77 | 88,267 |
| 2016-07-29 | $17.36 | $17.42 | $17.26 | $17.28 | $12.80 | 92,560 |
| 2016-07-28 | $17.31 | $17.34 | $17.28 | $17.33 | $12.84 | 31,397 |
| 2016-07-27 | $17.29 | $17.39 | $17.29 | $17.31 | $12.83 | 48,714 |
| 2016-07-26 | $17.27 | $17.33 | $17.22 | $17.33 | $12.84 | 159,042 |
| 2016-07-25 | $17.28 | $17.35 | $17.21 | $17.22 | $12.76 | 68,456 |
| 2016-07-22 | $17.30 | $17.30 | $17.25 | $17.28 | $12.80 | 31,054 |
| 2016-07-21 | $17.20 | $17.30 | $17.20 | $17.29 | $12.81 | 70,487 |
| 2016-07-20 | $17.20 | $17.22 | $17.16 | $17.21 | $12.75 | 97,486 |
| 2016-07-19 | $17.20 | $17.26 | $17.06 | $17.21 | $12.75 | 108,853 |
| 2016-07-18 | $17.10 | $17.19 | $17.09 | $17.13 | $12.69 | 117,921 |
| 2016-07-15 | $16.68 | $17.03 | $16.66 | $17.02 | $12.61 | 217,743 |
| 2016-07-14 | $17.09 | $17.10 | $16.60 | $16.77 | $12.43 | 839,931 |
| 2016-07-13 | $17.43 | $17.44 | $17.06 | $17.12 | $12.69 | 399,203 |
| 2016-07-12 | $17.78 | $17.83 | $17.42 | $17.43 | $12.92 | 156,042 |
| 2016-07-11 | $17.77 | $17.86 | $17.75 | $17.84 | $13.22 | 159,156 |
| 2016-07-08 | $17.85 | $17.85 | $17.82 | $17.84 | $13.17 | 38,825 |
| 2016-07-07 | $17.85 | $17.89 | $17.80 | $17.85 | $13.18 | 77,082 |
| 2016-07-06 | $17.80 | $17.86 | $17.71 | $17.82 | $13.15 | 75,297 |
| 2016-07-05 | $17.88 | $17.89 | $17.74 | $17.75 | $13.10 | 69,903 |
| 2016-07-01 | $17.89 | $17.92 | $17.85 | $17.91 | $13.22 | 101,784 |
| 2016-06-30 | $17.79 | $17.84 | $17.70 | $17.75 | $13.10 | 109,705 |
| 2016-06-29 | $17.71 | $17.79 | $17.70 | $17.79 | $13.13 | 101,991 |
| 2016-06-28 | $17.61 | $17.71 | $17.56 | $17.68 | $13.05 | 80,609 |
| 2016-06-27 | $17.63 | $17.65 | $17.55 | $17.56 | $12.96 | 95,928 |
| 2016-06-24 | $17.31 | $17.53 | $17.31 | $17.49 | $12.91 | 106,300 |
| 2016-06-23 | $17.33 | $17.39 | $17.32 | $17.33 | $12.79 | 34,846 |
| 2016-06-22 | $17.30 | $17.37 | $17.27 | $17.34 | $12.80 | 51,298 |
| 2016-06-21 | $17.25 | $17.31 | $17.22 | $17.29 | $12.76 | 82,490 |
| 2016-06-20 | $17.25 | $17.32 | $17.24 | $17.25 | $12.73 | 68,001 |
| 2016-06-17 | $17.27 | $17.35 | $17.27 | $17.32 | $12.78 | 57,526 |
| 2016-06-16 | $17.32 | $17.37 | $17.26 | $17.31 | $12.78 | 49,259 |
| 2016-06-15 | $17.26 | $17.33 | $17.22 | $17.26 | $12.74 | 63,587 |
| 2016-06-14 | $17.19 | $17.33 | $17.19 | $17.29 | $12.76 | 46,874 |
| 2016-06-13 | $17.23 | $17.33 | $17.21 | $17.21 | $12.70 | 54,184 |
| 2016-06-10 | $17.25 | $17.35 | $17.22 | $17.22 | $12.71 | 55,102 |
| 2016-06-09 | $17.29 | $17.38 | $17.20 | $17.20 | $12.70 | 40,302 |
| 2016-06-08 | $17.42 | $17.44 | $17.27 | $17.34 | $12.75 | 65,319 |
| 2016-06-07 | $17.45 | $17.47 | $17.36 | $17.37 | $12.77 | 77,107 |
| 2016-06-06 | $17.42 | $17.53 | $17.42 | $17.44 | $12.82 | 90,471 |
| 2016-06-03 | $17.36 | $17.44 | $17.34 | $17.44 | $12.82 | 76,474 |
| 2016-06-02 | $17.31 | $17.37 | $17.30 | $17.32 | $12.73 | 42,035 |
| 2016-06-01 | $17.23 | $17.37 | $17.21 | $17.35 | $12.75 | 91,718 |
| 2016-05-31 | $17.20 | $17.23 | $17.12 | $17.23 | $12.67 | 85,017 |
| 2016-05-27 | $17.27 | $17.27 | $17.17 | $17.23 | $12.67 | 36,061 |
| 2016-05-26 | $17.19 | $17.25 | $17.19 | $17.22 | $12.66 | 44,310 |
| 2016-05-25 | $17.06 | $17.20 | $17.02 | $17.20 | $12.64 | 61,224 |
| 2016-05-24 | $17.02 | $17.06 | $17.00 | $17.02 | $12.51 | 59,451 |
| 2016-05-23 | $17.00 | $17.10 | $17.00 | $17.02 | $12.51 | 59,561 |
| 2016-05-20 | $16.96 | $17.09 | $16.96 | $16.97 | $12.47 | 70,980 |
| 2016-05-19 | $17.13 | $17.19 | $16.95 | $16.96 | $12.47 | 128,326 |
| 2016-05-18 | $17.36 | $17.38 | $17.16 | $17.17 | $12.62 | 80,016 |
| 2016-05-17 | $17.32 | $17.38 | $17.29 | $17.35 | $12.75 | 41,462 |
| 2016-05-16 | $17.36 | $17.40 | $17.29 | $17.29 | $12.71 | 56,280 |
| 2016-05-13 | $17.41 | $17.46 | $17.35 | $17.42 | $12.81 | 115,221 |
| 2016-05-12 | $17.38 | $17.42 | $17.33 | $17.36 | $12.76 | 73,059 |
| 2016-05-11 | $17.30 | $17.40 | $17.28 | $17.40 | $12.79 | 85,749 |
| 2016-05-10 | $17.31 | $17.48 | $17.31 | $17.37 | $12.72 | 129,700 |
| 2016-05-09 | $17.29 | $17.31 | $17.27 | $17.31 | $12.67 | 42,937 |
| 2016-05-06 | $17.31 | $17.31 | $17.25 | $17.28 | $12.65 | 52,241 |
| 2016-05-05 | $17.33 | $17.33 | $17.25 | $17.27 | $12.64 | 60,643 |
| 2016-05-04 | $17.27 | $17.33 | $17.24 | $17.29 | $12.66 | 29,868 |
| 2016-05-03 | $17.25 | $17.31 | $17.23 | $17.31 | $12.67 | 66,836 |
| 2016-05-02 | $17.20 | $17.27 | $17.18 | $17.20 | $12.59 | 101,389 |
| 2016-04-29 | $17.17 | $17.19 | $17.14 | $17.18 | $12.58 | 77,742 |
| 2016-04-28 | $17.04 | $17.15 | $17.04 | $17.12 | $12.53 | 43,687 |
| 2016-04-27 | $17.00 | $17.10 | $16.97 | $17.08 | $12.51 | 121,135 |
| 2016-04-26 | $17.07 | $17.12 | $16.96 | $16.99 | $12.44 | 68,114 |
| 2016-04-25 | $17.16 | $17.17 | $17.01 | $17.08 | $12.51 | 109,852 |
| 2016-04-22 | $17.16 | $17.18 | $17.15 | $17.18 | $12.58 | 49,028 |
| 2016-04-21 | $17.16 | $17.21 | $17.15 | $17.15 | $12.56 | 50,809 |
| 2016-04-20 | $17.19 | $17.25 | $17.17 | $17.19 | $12.59 | 71,672 |
| 2016-04-19 | $17.35 | $17.35 | $17.20 | $17.21 | $12.60 | 48,907 |
| 2016-04-18 | $17.21 | $17.28 | $17.21 | $17.27 | $12.64 | 78,127 |
| 2016-04-15 | $17.20 | $17.37 | $17.19 | $17.20 | $12.59 | 74,548 |
| 2016-04-14 | $17.25 | $17.31 | $17.19 | $17.20 | $12.59 | 42,340 |
| 2016-04-13 | $17.38 | $17.39 | $17.22 | $17.24 | $12.62 | 94,175 |
| 2016-04-12 | $17.31 | $17.39 | $17.28 | $17.39 | $12.73 | 99,853 |
| 2016-04-11 | $17.26 | $17.34 | $17.24 | $17.31 | $12.67 | 168,673 |
| 2016-04-08 | $17.21 | $17.24 | $17.20 | $17.22 | $12.56 | 56,058 |
| 2016-04-07 | $17.15 | $17.24 | $17.14 | $17.22 | $12.56 | 116,166 |
| 2016-04-06 | $17.16 | $17.22 | $17.14 | $17.18 | $12.53 | 78,192 |
| 2016-04-05 | $17.10 | $17.15 | $17.10 | $17.15 | $12.51 | 40,564 |
| 2016-04-04 | $17.07 | $17.11 | $17.04 | $17.08 | $12.45 | 49,158 |
| 2016-04-01 | $17.15 | $17.15 | $17.06 | $17.10 | $12.47 | 105,578 |
| 2016-03-31 | $17.04 | $17.10 | $17.03 | $17.08 | $12.45 | 74,423 |
| 2016-03-30 | $16.97 | $17.03 | $16.97 | $17.03 | $12.42 | 78,874 |
| 2016-03-29 | $17.00 | $17.04 | $16.97 | $16.98 | $12.38 | 51,524 |
| 2016-03-28 | $17.02 | $17.04 | $16.95 | $16.98 | $12.38 | 94,838 |
| 2016-03-24 | $17.02 | $17.02 | $16.96 | $17.00 | $12.40 | 43,912 |
| 2016-03-23 | $16.94 | $17.02 | $16.94 | $17.02 | $12.41 | 43,752 |
| 2016-03-22 | $16.93 | $17.01 | $16.93 | $16.95 | $12.36 | 84,789 |
| 2016-03-21 | $17.03 | $17.03 | $16.92 | $16.93 | $12.35 | 77,797 |
| 2016-03-18 | $16.93 | $17.03 | $16.91 | $17.00 | $12.40 | 78,031 |
| 2016-03-17 | $16.90 | $16.95 | $16.88 | $16.95 | $12.36 | 118,448 |
| 2016-03-16 | $16.81 | $16.90 | $16.81 | $16.90 | $12.32 | 76,301 |
| 2016-03-15 | $16.93 | $16.93 | $16.83 | $16.83 | $12.27 | 51,016 |
| 2016-03-14 | $16.93 | $16.93 | $16.83 | $16.89 | $12.32 | 120,389 |
| 2016-03-11 | $17.03 | $17.05 | $16.92 | $16.92 | $12.34 | 80,722 |
| 2016-03-10 | $17.00 | $17.04 | $16.99 | $17.01 | $12.40 | 27,676 |
| 2016-03-09 | $17.03 | $17.13 | $17.03 | $17.04 | $12.37 | 121,493 |
| 2016-03-08 | $17.02 | $17.08 | $17.01 | $17.04 | $12.37 | 44,517 |
| 2016-03-07 | $16.99 | $17.05 | $16.98 | $16.99 | $12.34 | 67,322 |
| 2016-03-04 | $17.07 | $17.10 | $16.99 | $16.99 | $12.34 | 131,794 |
| 2016-03-03 | $17.01 | $17.07 | $16.96 | $17.07 | $12.40 | 72,538 |
| 2016-03-02 | $17.04 | $17.12 | $16.90 | $16.97 | $12.32 | 199,894 |
| 2016-03-01 | $17.16 | $17.17 | $17.08 | $17.11 | $12.43 | 65,012 |
| 2016-02-29 | $17.07 | $17.15 | $17.02 | $17.13 | $12.44 | 94,725 |
| 2016-02-26 | $16.94 | $17.07 | $16.88 | $17.04 | $12.37 | 111,072 |
| 2016-02-25 | $17.07 | $17.08 | $17.03 | $17.08 | $12.40 | 54,161 |
| 2016-02-24 | $17.03 | $17.06 | $17.01 | $17.02 | $12.36 | 60,725 |
| 2016-02-23 | $16.83 | $17.01 | $16.83 | $16.96 | $12.32 | 76,130 |
| 2016-02-22 | $16.85 | $16.92 | $16.85 | $16.86 | $12.24 | 119,104 |
| 2016-02-19 | $16.76 | $16.91 | $16.76 | $16.88 | $12.26 | 69,771 |
| 2016-02-18 | $16.74 | $16.87 | $16.71 | $16.80 | $12.20 | 107,972 |
| 2016-02-17 | $16.66 | $16.71 | $16.62 | $16.63 | $12.08 | 164,723 |
| 2016-02-16 | $16.94 | $16.94 | $16.73 | $16.73 | $12.15 | 276,411 |
| 2016-02-12 | $17.10 | $17.18 | $16.98 | $16.98 | $12.33 | 75,682 |
| 2016-02-11 | $17.18 | $17.25 | $17.10 | $17.10 | $12.42 | 134,775 |
| 2016-02-10 | $17.20 | $17.23 | $17.16 | $17.17 | $12.47 | 102,917 |
| 2016-02-09 | $17.11 | $17.25 | $17.07 | $17.25 | $12.48 | 158,680 |
| 2016-02-08 | $17.08 | $17.12 | $17.05 | $17.07 | $12.35 | 153,455 |
| 2016-02-05 | $17.09 | $17.18 | $17.06 | $17.10 | $12.37 | 149,354 |
| 2016-02-04 | $17.02 | $17.09 | $16.95 | $17.02 | $12.31 | 116,169 |
| 2016-02-03 | $17.04 | $17.08 | $17.00 | $17.02 | $12.31 | 110,262 |
| 2016-02-02 | $16.94 | $17.05 | $16.94 | $17.04 | $12.32 | 67,214 |
| 2016-02-01 | $16.94 | $17.04 | $16.92 | $16.94 | $12.25 | 200,524 |
| 2016-01-29 | $16.86 | $16.98 | $16.86 | $16.94 | $12.25 | 145,606 |
| 2016-01-28 | $16.81 | $16.89 | $16.80 | $16.85 | $12.19 | 119,790 |
| 2016-01-27 | $16.79 | $16.89 | $16.79 | $16.80 | $12.15 | 104,685 |
| 2016-01-26 | $16.75 | $16.84 | $16.72 | $16.80 | $12.15 | 94,640 |
| 2016-01-25 | $16.67 | $16.80 | $16.66 | $16.70 | $12.08 | 92,248 |
| 2016-01-22 | $16.70 | $16.90 | $16.66 | $16.69 | $12.07 | 217,776 |
| 2016-01-21 | $16.73 | $16.86 | $16.58 | $16.69 | $12.07 | 262,165 |
| 2016-01-20 | $16.47 | $16.73 | $16.12 | $16.70 | $12.08 | 755,735 |
| 2016-01-19 | $16.58 | $16.58 | $16.39 | $16.40 | $11.86 | 102,195 |
| 2016-01-15 | $16.49 | $16.66 | $16.37 | $16.52 | $11.95 | 261,334 |
| 2016-01-14 | $16.44 | $16.49 | $16.40 | $16.48 | $11.92 | 114,201 |
| 2016-01-13 | $16.49 | $16.55 | $16.43 | $16.44 | $11.89 | 123,877 |
| 2016-01-12 | $16.61 | $16.66 | $16.52 | $16.55 | $11.92 | 138,769 |
| 2016-01-11 | $16.60 | $16.63 | $16.56 | $16.58 | $11.94 | 105,510 |
| 2016-01-08 | $16.52 | $16.62 | $16.52 | $16.57 | $11.93 | 119,667 |
| 2016-01-07 | $16.43 | $16.58 | $16.43 | $16.52 | $11.90 | 158,305 |
| 2016-01-06 | $16.41 | $16.51 | $16.38 | $16.41 | $11.82 | 147,122 |
| 2016-01-05 | $16.39 | $16.41 | $16.33 | $16.39 | $11.80 | 139,944 |
| 2016-01-04 | $16.33 | $16.38 | $16.28 | $16.36 | $11.78 | 98,194 |
| 2015-12-31 | $16.29 | $16.35 | $16.25 | $16.25 | $11.70 | 110,359 |
| 2015-12-30 | $16.12 | $16.25 | $16.12 | $16.25 | $11.70 | 110,253 |
| 2015-12-29 | $16.13 | $16.19 | $16.10 | $16.11 | $11.60 | 89,212 |
| 2015-12-28 | $16.05 | $16.25 | $16.01 | $16.22 | $11.68 | 155,363 |
| 2015-12-24 | $16.04 | $16.08 | $16.01 | $16.03 | $11.54 | 23,789 |
| 2015-12-23 | $16.03 | $16.11 | $16.01 | $16.02 | $11.54 | 83,486 |
| 2015-12-22 | $16.03 | $16.05 | $15.96 | $16.03 | $11.54 | 91,091 |
| 2015-12-21 | $15.96 | $16.00 | $15.91 | $16.00 | $11.52 | 41,842 |
| 2015-12-18 | $15.89 | $16.03 | $15.83 | $15.95 | $11.49 | 99,079 |
| 2015-12-17 | $15.76 | $15.87 | $15.74 | $15.86 | $11.42 | 115,171 |
| 2015-12-16 | $15.65 | $15.76 | $15.61 | $15.76 | $11.35 | 66,241 |
| 2015-12-15 | $15.56 | $15.71 | $15.53 | $15.68 | $11.29 | 110,016 |
| 2015-12-14 | $15.83 | $15.85 | $15.60 | $15.61 | $11.24 | 143,639 |
| 2015-12-11 | $15.85 | $15.92 | $15.85 | $15.86 | $11.42 | 86,825 |
| 2015-12-10 | $15.84 | $15.87 | $15.77 | $15.85 | $11.42 | 71,381 |
| 2015-12-09 | $15.76 | $15.86 | $15.71 | $15.80 | $11.38 | 118,577 |
| 2015-12-08 | $15.70 | $15.79 | $15.64 | $15.78 | $11.31 | 144,829 |
| 2015-12-07 | $15.83 | $15.84 | $15.64 | $15.66 | $11.23 | 115,911 |
| 2015-12-04 | $15.77 | $15.89 | $15.75 | $15.80 | $11.33 | 119,445 |
| 2015-12-03 | $15.94 | $15.94 | $15.75 | $15.76 | $11.30 | 101,374 |
| 2015-12-02 | $15.97 | $15.99 | $15.83 | $15.99 | $11.47 | 101,649 |
| 2015-12-01 | $15.73 | $15.97 | $15.73 | $15.97 | $11.45 | 146,594 |
| 2015-11-30 | $15.75 | $15.78 | $15.60 | $15.64 | $11.21 | 184,869 |
| 2015-11-27 | $15.82 | $15.83 | $15.70 | $15.71 | $11.26 | 31,391 |
| 2015-11-25 | $15.76 | $15.93 | $15.75 | $15.75 | $11.29 | 103,209 |
| 2015-11-24 | $15.72 | $15.81 | $15.70 | $15.78 | $11.31 | 77,429 |
| 2015-11-23 | $15.60 | $15.68 | $15.60 | $15.65 | $11.22 | 72,589 |
| 2015-11-20 | $15.68 | $15.68 | $15.62 | $15.63 | $11.21 | 52,330 |
| 2015-11-19 | $15.68 | $15.74 | $15.62 | $15.64 | $11.21 | 70,502 |
| 2015-11-18 | $15.64 | $15.67 | $15.60 | $15.64 | $11.21 | 71,915 |
| 2015-11-17 | $15.65 | $15.66 | $15.59 | $15.64 | $11.21 | 48,501 |
| 2015-11-16 | $15.80 | $15.80 | $15.67 | $15.68 | $11.24 | 82,037 |
| 2015-11-13 | $15.70 | $15.76 | $15.65 | $15.76 | $11.30 | 72,501 |
| 2015-11-12 | $15.63 | $15.67 | $15.60 | $15.66 | $11.23 | 60,752 |
| 2015-11-11 | $15.58 | $15.69 | $15.55 | $15.69 | $11.20 | 55,916 |
| 2015-11-10 | $15.32 | $15.63 | $15.30 | $15.56 | $11.11 | 200,002 |
| 2015-11-09 | $15.62 | $15.62 | $15.25 | $15.39 | $10.99 | 338,567 |
| 2015-11-06 | $15.78 | $15.79 | $15.62 | $15.68 | $11.19 | 196,624 |
| 2015-11-05 | $15.89 | $15.92 | $15.83 | $15.83 | $11.30 | 62,339 |
| 2015-11-04 | $15.99 | $15.99 | $15.90 | $15.94 | $11.38 | 62,980 |
| 2015-11-03 | $16.07 | $16.08 | $15.95 | $16.01 | $11.43 | 74,706 |
| 2015-11-02 | $16.00 | $16.14 | $15.97 | $16.08 | $11.48 | 99,387 |
| 2015-10-30 | $15.96 | $16.00 | $15.90 | $15.97 | $11.40 | 63,020 |
| 2015-10-29 | $15.92 | $15.94 | $15.86 | $15.94 | $11.38 | 41,584 |
| 2015-10-28 | $15.96 | $15.96 | $15.84 | $15.94 | $11.38 | 63,627 |
| 2015-10-27 | $15.95 | $16.00 | $15.90 | $15.95 | $11.39 | 77,272 |
| 2015-10-26 | $15.99 | $15.99 | $15.94 | $15.95 | $11.39 | 80,022 |
| 2015-10-23 | $15.80 | $15.98 | $15.80 | $15.98 | $11.41 | 139,111 |
| 2015-10-22 | $15.90 | $15.93 | $15.82 | $15.84 | $11.31 | 70,132 |
| 2015-10-21 | $15.94 | $15.98 | $15.90 | $15.90 | $11.35 | 72,215 |
| 2015-10-20 | $15.94 | $15.94 | $15.88 | $15.92 | $11.36 | 53,202 |
| 2015-10-19 | $15.87 | $15.94 | $15.87 | $15.94 | $11.38 | 73,396 |
| 2015-10-16 | $15.81 | $15.87 | $15.77 | $15.82 | $11.29 | 71,124 |
| 2015-10-15 | $15.78 | $15.83 | $15.75 | $15.78 | $11.26 | 96,411 |
| 2015-10-14 | $15.75 | $15.80 | $15.73 | $15.76 | $11.25 | 56,170 |
| 2015-10-13 | $15.71 | $15.75 | $15.65 | $15.75 | $11.24 | 75,394 |
| 2015-10-12 | $15.78 | $15.80 | $15.76 | $15.79 | $11.22 | 67,251 |
| 2015-10-09 | $15.66 | $15.75 | $15.66 | $15.75 | $11.19 | 60,918 |
| 2015-10-08 | $15.70 | $15.72 | $15.67 | $15.67 | $11.14 | 55,907 |
| 2015-10-07 | $15.60 | $15.70 | $15.57 | $15.70 | $11.16 | 76,266 |
| 2015-10-06 | $15.49 | $15.61 | $15.49 | $15.60 | $11.09 | 66,869 |
| 2015-10-05 | $15.50 | $15.55 | $15.48 | $15.55 | $11.05 | 114,126 |
| 2015-10-02 | $15.54 | $15.56 | $15.51 | $15.51 | $11.02 | 92,774 |
| 2015-10-01 | $15.45 | $15.52 | $15.45 | $15.52 | $11.03 | 98,961 |
| 2015-09-30 | $15.47 | $15.56 | $15.44 | $15.44 | $10.97 | 102,910 |
| 2015-09-29 | $15.47 | $15.50 | $15.44 | $15.49 | $11.01 | 75,493 |
| 2015-09-28 | $15.55 | $15.56 | $15.41 | $15.43 | $10.97 | 92,110 |
| 2015-09-25 | $15.48 | $15.54 | $15.46 | $15.54 | $11.04 | 49,056 |
| 2015-09-24 | $15.52 | $15.54 | $15.44 | $15.47 | $10.99 | 102,422 |
| 2015-09-23 | $15.46 | $15.53 | $15.45 | $15.52 | $11.03 | 44,252 |
| 2015-09-22 | $15.36 | $15.48 | $15.36 | $15.48 | $11.00 | 67,652 |
| 2015-09-21 | $15.40 | $15.42 | $15.37 | $15.41 | $10.95 | 36,948 |
| 2015-09-18 | $15.26 | $15.46 | $15.26 | $15.42 | $10.96 | 85,371 |
| 2015-09-17 | $15.21 | $15.35 | $15.12 | $15.30 | $10.87 | 91,530 |
| 2015-09-16 | $15.30 | $15.31 | $15.08 | $15.20 | $10.80 | 204,544 |
| 2015-09-15 | $15.40 | $15.42 | $15.27 | $15.30 | $10.87 | 127,119 |
| 2015-09-14 | $15.54 | $15.55 | $15.42 | $15.42 | $10.96 | 99,699 |
| 2015-09-11 | $15.52 | $15.62 | $15.52 | $15.53 | $11.04 | 108,985 |
| 2015-09-10 | $15.60 | $15.62 | $15.52 | $15.52 | $11.03 | 107,180 |
| 2015-09-09 | $15.70 | $15.72 | $15.65 | $15.68 | $11.09 | 99,437 |
| 2015-09-08 | $15.65 | $15.72 | $15.62 | $15.72 | $11.12 | 116,469 |
| 2015-09-04 | $15.50 | $15.63 | $15.50 | $15.62 | $11.05 | 111,973 |
| 2015-09-03 | $15.45 | $15.55 | $15.45 | $15.50 | $10.97 | 98,473 |
| 2015-09-02 | $15.43 | $15.49 | $15.41 | $15.45 | $10.93 | 116,661 |
Invesco Value Municipal Income Trust (IIM) News Headlines
Recent Invesco Value Municipal Income Trust (IIM) News
Similar Companies to Invesco Value Municipal Income Trust (IIM) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |