PGIM High Yield Bond Fund Inc (ISD) Exchange: NYSE
Data as of Aug. 19, 2025
$14.41 ($-0.03) -0.21%
PGIM High Yield Bond Fund Inc - Daily Information
Click for more stock information on PGIM High Yield Bond Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $14.42 |
| Previous Close | $14.41 |
| High | $14.48 |
| Low | $14.34 |
| Adjusted Open | $14.42 |
| Previous Adjusted Close | $14.41 |
| Adjusted High | $14.48 |
| Adjusted Low | $14.34 |
About PGIM High Yield Bond Fund Inc (ISD)
Prudential Short Duration High Yield Fund Inc. (the Fund) is a closed-end fund. The Fund seeks to provide income by investing in higher-rated investment grade fixed income instruments. The Fund seeks to maintain a weighted average portfolio duration of three years or less and a weighted average maturity of five years or less. Prudential Fixed Income acts as a portfolio manager of the Fund.
Invest in PGIM High Yield Bond Fund Inc (ISD)
Historical Stock Data for PGIM High Yield Bond Fund Inc (ISD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $14.42 | $14.48 | $14.34 | $14.41 | $14.41 | 96,160 |
| 2025-08-18 | $14.42 | $14.47 | $14.41 | $14.44 | $14.44 | 52,210 |
| 2025-08-15 | $14.44 | $14.48 | $14.41 | $14.41 | $14.41 | 48,966 |
| 2025-08-14 | $14.46 | $14.52 | $14.38 | $14.46 | $14.46 | 86,670 |
| 2025-08-13 | $14.58 | $14.59 | $14.52 | $14.57 | $14.46 | 64,929 |
| 2025-08-12 | $14.48 | $14.55 | $14.47 | $14.55 | $14.45 | 69,715 |
| 2025-08-11 | $14.48 | $14.52 | $14.48 | $14.48 | $14.38 | 40,320 |
| 2025-08-08 | $14.48 | $14.53 | $14.44 | $14.46 | $14.36 | 43,681 |
| 2025-08-07 | $14.50 | $14.52 | $14.42 | $14.44 | $14.34 | 68,362 |
| 2025-08-06 | $14.48 | $14.48 | $14.42 | $14.48 | $14.38 | 93,729 |
| 2025-08-05 | $14.40 | $14.47 | $14.38 | $14.44 | $14.34 | 72,792 |
| 2025-08-04 | $14.33 | $14.41 | $14.32 | $14.40 | $14.30 | 114,813 |
| 2025-08-01 | $14.32 | $14.36 | $14.18 | $14.29 | $14.29 | 75,617 |
| 2025-07-31 | $14.37 | $14.39 | $14.29 | $14.34 | $14.34 | 84,626 |
| 2025-07-30 | $14.38 | $14.39 | $14.29 | $14.36 | $14.36 | 84,876 |
| 2025-07-29 | $14.36 | $14.38 | $14.31 | $14.35 | $14.35 | 77,493 |
| 2025-07-28 | $14.25 | $14.34 | $14.24 | $14.34 | $14.34 | 199,241 |
| 2025-07-25 | $14.11 | $14.21 | $14.07 | $14.21 | $14.21 | 68,640 |
| 2025-07-24 | $14.08 | $14.10 | $14.01 | $14.10 | $14.10 | 80,877 |
| 2025-07-23 | $14.11 | $14.14 | $14.07 | $14.10 | $14.10 | 54,174 |
| 2025-07-22 | $14.08 | $14.12 | $14.02 | $14.12 | $14.12 | 78,523 |
| 2025-07-21 | $14.06 | $14.06 | $14.01 | $14.05 | $14.05 | 46,759 |
| 2025-07-18 | $14.11 | $14.12 | $14.00 | $14.01 | $14.01 | 81,201 |
| 2025-07-17 | $14.10 | $14.19 | $14.03 | $14.05 | $14.05 | 83,348 |
| 2025-07-16 | $14.19 | $14.19 | $14.06 | $14.14 | $14.14 | 72,123 |
| 2025-07-15 | $14.20 | $14.20 | $14.09 | $14.13 | $14.13 | 62,824 |
| 2025-07-14 | $14.15 | $14.19 | $14.07 | $14.18 | $14.18 | 65,756 |
| 2025-07-11 | $14.15 | $14.17 | $14.10 | $14.12 | $14.12 | 43,431 |
| 2025-07-10 | $14.16 | $14.18 | $14.10 | $14.17 | $14.17 | 80,361 |
| 2025-07-09 | $14.25 | $14.30 | $14.19 | $14.20 | $14.10 | 99,655 |
| 2025-07-08 | $14.20 | $14.23 | $14.16 | $14.21 | $14.11 | 101,041 |
| 2025-07-07 | $14.32 | $14.32 | $14.10 | $14.20 | $14.10 | 88,100 |
| 2025-07-03 | $14.33 | $14.34 | $14.20 | $14.32 | $14.32 | 84,009 |
| 2025-07-02 | $14.24 | $14.29 | $14.23 | $14.29 | $14.29 | 121,106 |
| 2025-07-01 | $14.18 | $14.27 | $14.16 | $14.20 | $14.20 | 98,057 |
| 2025-06-30 | $14.22 | $14.24 | $13.97 | $14.17 | $14.17 | 174,655 |
| 2025-06-27 | $14.06 | $14.17 | $14.05 | $14.17 | $14.17 | 102,716 |
| 2025-06-26 | $13.97 | $14.05 | $13.93 | $14.02 | $14.02 | 86,886 |
| 2025-06-25 | $13.89 | $13.92 | $13.82 | $13.92 | $13.92 | 142,076 |
| 2025-06-24 | $13.78 | $13.89 | $13.76 | $13.89 | $13.89 | 71,103 |
| 2025-06-23 | $13.75 | $13.78 | $13.62 | $13.74 | $13.74 | 155,753 |
| 2025-06-20 | $13.66 | $13.79 | $13.62 | $13.78 | $13.78 | 174,324 |
| 2025-06-18 | $13.81 | $13.86 | $13.66 | $13.66 | $13.66 | 111,497 |
| 2025-06-17 | $13.84 | $13.95 | $13.75 | $13.81 | $13.81 | 305,918 |
| 2025-06-16 | $13.82 | $13.86 | $13.81 | $13.84 | $13.84 | 46,012 |
| 2025-06-13 | $13.76 | $13.80 | $13.73 | $13.76 | $13.76 | 53,153 |
| 2025-06-12 | $13.76 | $13.80 | $13.74 | $13.80 | $13.80 | 52,330 |
| 2025-06-11 | $13.89 | $13.92 | $13.74 | $13.82 | $13.72 | 117,805 |
| 2025-06-10 | $13.90 | $13.90 | $13.80 | $13.83 | $13.73 | 80,507 |
| 2025-06-09 | $13.80 | $13.86 | $13.76 | $13.83 | $13.73 | 56,765 |
| 2025-06-06 | $13.82 | $13.85 | $13.72 | $13.74 | $13.64 | 79,434 |
| 2025-06-05 | $13.83 | $13.84 | $13.72 | $13.78 | $13.78 | 110,683 |
| 2025-06-04 | $13.83 | $13.87 | $13.72 | $13.80 | $13.80 | 99,791 |
| 2025-06-03 | $13.79 | $13.83 | $13.73 | $13.76 | $13.76 | 81,279 |
| 2025-06-02 | $13.77 | $13.77 | $13.70 | $13.76 | $13.76 | 49,539 |
| 2025-05-30 | $13.79 | $13.79 | $13.69 | $13.79 | $13.79 | 107,090 |
| 2025-05-29 | $13.70 | $13.76 | $13.66 | $13.76 | $13.76 | 75,217 |
| 2025-05-28 | $13.68 | $13.75 | $13.59 | $13.60 | $13.60 | 148,802 |
| 2025-05-27 | $13.51 | $13.69 | $13.47 | $13.64 | $13.64 | 142,055 |
| 2025-05-23 | $13.33 | $13.45 | $13.33 | $13.45 | $13.45 | 71,654 |
| 2025-05-22 | $13.38 | $13.39 | $13.28 | $13.38 | $13.38 | 163,565 |
| 2025-05-21 | $13.50 | $13.55 | $13.36 | $13.38 | $13.38 | 121,292 |
| 2025-05-20 | $13.60 | $13.60 | $13.51 | $13.54 | $13.54 | 224,704 |
| 2025-05-19 | $13.83 | $13.84 | $13.62 | $13.64 | $13.64 | 218,702 |
| 2025-05-16 | $13.91 | $13.97 | $13.85 | $13.86 | $13.86 | 90,497 |
| 2025-05-15 | $13.95 | $14.05 | $13.91 | $13.93 | $13.93 | 72,992 |
| 2025-05-14 | $14.11 | $14.19 | $13.99 | $14.02 | $13.92 | 162,438 |
| 2025-05-13 | $14.10 | $14.21 | $14.05 | $14.11 | $14.00 | 129,758 |
| 2025-05-12 | $14.02 | $14.16 | $13.94 | $14.06 | $13.95 | 85,523 |
| 2025-05-09 | $13.78 | $13.93 | $13.78 | $13.87 | $13.77 | 61,508 |
| 2025-05-08 | $13.78 | $13.90 | $13.78 | $13.80 | $13.80 | 64,735 |
| 2025-05-07 | $13.78 | $13.89 | $13.71 | $13.71 | $13.71 | 46,444 |
| 2025-05-06 | $13.82 | $13.84 | $13.71 | $13.77 | $13.77 | 104,879 |
| 2025-05-05 | $13.86 | $13.91 | $13.82 | $13.83 | $13.83 | 53,589 |
| 2025-05-02 | $13.89 | $13.93 | $13.79 | $13.92 | $13.92 | 77,474 |
| 2025-05-01 | $13.74 | $13.85 | $13.69 | $13.79 | $13.79 | 61,620 |
| 2025-04-30 | $13.53 | $13.78 | $13.53 | $13.69 | $13.69 | 98,985 |
| 2025-04-29 | $13.36 | $13.59 | $13.36 | $13.58 | $13.58 | 68,518 |
| 2025-04-28 | $13.44 | $13.45 | $13.31 | $13.36 | $13.36 | 54,195 |
| 2025-04-25 | $13.48 | $13.57 | $13.41 | $13.47 | $13.47 | 69,607 |
| 2025-04-24 | $13.36 | $13.48 | $13.36 | $13.47 | $13.47 | 96,682 |
| 2025-04-23 | $13.14 | $13.30 | $13.12 | $13.26 | $13.26 | 115,177 |
| 2025-04-22 | $12.92 | $13.06 | $12.91 | $12.98 | $12.98 | 56,236 |
| 2025-04-21 | $12.92 | $12.97 | $12.82 | $12.83 | $12.83 | 86,433 |
| 2025-04-17 | $12.93 | $13.03 | $12.93 | $12.97 | $12.97 | 70,781 |
| 2025-04-16 | $12.91 | $13.01 | $12.87 | $12.95 | $12.95 | 104,942 |
| 2025-04-15 | $12.91 | $13.05 | $12.85 | $12.95 | $12.95 | 138,725 |
| 2025-04-14 | $12.79 | $12.96 | $12.75 | $12.85 | $12.85 | 81,932 |
| 2025-04-11 | $12.51 | $12.85 | $12.48 | $12.69 | $12.69 | 115,883 |
| 2025-04-10 | $12.83 | $12.98 | $12.38 | $12.48 | $12.48 | 136,679 |
| 2025-04-09 | $12.55 | $13.17 | $12.46 | $13.10 | $12.99 | 236,841 |
| 2025-04-08 | $12.70 | $13.00 | $12.58 | $12.63 | $12.52 | 208,029 |
| 2025-04-07 | $12.25 | $12.80 | $11.82 | $12.41 | $12.31 | 314,125 |
| 2025-04-04 | $13.69 | $13.78 | $12.81 | $13.10 | $12.99 | 449,996 |
| 2025-04-03 | $14.03 | $14.05 | $13.88 | $13.93 | $13.81 | 97,742 |
| 2025-04-02 | $14.20 | $14.25 | $14.13 | $14.17 | $14.05 | 116,446 |
| 2025-04-01 | $14.25 | $14.27 | $14.13 | $14.27 | $14.15 | 57,214 |
| 2025-03-31 | $14.21 | $14.26 | $14.11 | $14.25 | $14.13 | 179,102 |
| 2025-03-28 | $14.22 | $14.23 | $14.11 | $14.21 | $14.09 | 130,297 |
| 2025-03-27 | $14.21 | $14.27 | $14.13 | $14.20 | $14.08 | 76,550 |
| 2025-03-26 | $14.41 | $14.41 | $14.26 | $14.28 | $14.16 | 90,079 |
| 2025-03-25 | $14.34 | $14.42 | $14.33 | $14.42 | $14.30 | 90,626 |
| 2025-03-24 | $14.40 | $14.43 | $14.24 | $14.30 | $14.18 | 96,793 |
| 2025-03-21 | $14.26 | $14.37 | $14.26 | $14.37 | $14.25 | 81,298 |
| 2025-03-20 | $14.21 | $14.30 | $14.21 | $14.30 | $14.18 | 83,696 |
| 2025-03-19 | $14.07 | $14.24 | $14.04 | $14.22 | $14.10 | 135,847 |
| 2025-03-18 | $13.97 | $14.05 | $13.96 | $14.03 | $13.91 | 114,619 |
| 2025-03-17 | $13.91 | $13.99 | $13.91 | $13.97 | $13.85 | 79,271 |
| 2025-03-14 | $13.91 | $13.92 | $13.87 | $13.87 | $13.75 | 93,051 |
| 2025-03-13 | $14.08 | $14.10 | $13.88 | $13.88 | $13.76 | 93,749 |
| 2025-03-12 | $14.20 | $14.29 | $14.10 | $14.20 | $13.98 | 143,154 |
| 2025-03-11 | $14.04 | $14.13 | $13.97 | $14.11 | $13.89 | 181,558 |
| 2025-03-10 | $14.07 | $14.09 | $13.95 | $14.00 | $13.78 | 99,005 |
| 2025-03-07 | $14.16 | $14.17 | $14.04 | $14.09 | $14.09 | 88,929 |
| 2025-03-06 | $14.26 | $14.27 | $14.14 | $14.19 | $14.19 | 98,471 |
| 2025-03-05 | $14.34 | $14.34 | $14.24 | $14.28 | $14.28 | 81,758 |
| 2025-03-04 | $14.39 | $14.40 | $14.28 | $14.31 | $14.31 | 127,122 |
| 2025-03-03 | $14.42 | $14.49 | $14.40 | $14.45 | $14.45 | 120,776 |
| 2025-02-28 | $14.28 | $14.38 | $14.27 | $14.38 | $14.38 | 94,297 |
| 2025-02-27 | $14.35 | $14.40 | $14.18 | $14.23 | $14.23 | 116,945 |
| 2025-02-26 | $14.26 | $14.34 | $14.26 | $14.34 | $14.34 | 127,548 |
| 2025-02-25 | $14.20 | $14.28 | $14.15 | $14.28 | $14.28 | 86,668 |
| 2025-02-24 | $14.23 | $14.24 | $14.14 | $14.20 | $14.20 | 61,260 |
| 2025-02-21 | $14.28 | $14.30 | $14.16 | $14.19 | $14.19 | 94,169 |
| 2025-02-20 | $14.21 | $14.24 | $14.19 | $14.24 | $14.24 | 92,153 |
| 2025-02-19 | $14.15 | $14.21 | $14.11 | $14.21 | $14.21 | 159,013 |
| 2025-02-18 | $14.05 | $14.18 | $14.03 | $14.15 | $14.15 | 152,504 |
| 2025-02-14 | $14.01 | $14.05 | $13.97 | $14.03 | $14.03 | 81,321 |
| 2025-02-13 | $14.06 | $14.09 | $14.00 | $14.00 | $14.00 | 92,398 |
| 2025-02-12 | $14.10 | $14.14 | $14.06 | $14.11 | $14.00 | 101,755 |
| 2025-02-11 | $14.08 | $14.14 | $14.01 | $14.12 | $14.01 | 95,689 |
| 2025-02-10 | $14.03 | $14.09 | $14.00 | $14.07 | $13.97 | 73,912 |
| 2025-02-07 | $13.99 | $14.03 | $13.94 | $13.99 | $13.89 | 88,535 |
| 2025-02-06 | $14.00 | $14.04 | $13.93 | $13.96 | $13.86 | 52,643 |
| 2025-02-05 | $13.99 | $14.04 | $13.95 | $13.96 | $13.86 | 95,195 |
| 2025-02-04 | $13.94 | $13.96 | $13.91 | $13.95 | $13.85 | 74,151 |
| 2025-02-03 | $13.83 | $13.93 | $13.79 | $13.92 | $13.82 | 111,337 |
| 2025-01-31 | $13.71 | $13.84 | $13.71 | $13.83 | $13.73 | 77,114 |
| 2025-01-30 | $13.75 | $13.81 | $13.66 | $13.73 | $13.63 | 128,931 |
| 2025-01-29 | $13.89 | $13.89 | $13.70 | $13.74 | $13.64 | 115,984 |
| 2025-01-28 | $13.93 | $13.93 | $13.79 | $13.86 | $13.76 | 95,691 |
| 2025-01-27 | $13.80 | $13.92 | $13.80 | $13.92 | $13.82 | 90,965 |
| 2025-01-24 | $13.92 | $13.95 | $13.80 | $13.80 | $13.80 | 132,663 |
| 2025-01-23 | $13.89 | $13.95 | $13.86 | $13.91 | $13.91 | 156,893 |
| 2025-01-22 | $13.90 | $13.92 | $13.74 | $13.86 | $13.86 | 173,135 |
| 2025-01-21 | $13.85 | $13.87 | $13.77 | $13.87 | $13.87 | 89,661 |
| 2025-01-17 | $13.79 | $13.82 | $13.71 | $13.79 | $13.79 | 559,936 |
| 2025-01-16 | $13.81 | $13.83 | $13.67 | $13.71 | $13.71 | 142,024 |
| 2025-01-15 | $13.77 | $13.86 | $13.70 | $13.79 | $13.79 | 182,935 |
| 2025-01-14 | $13.75 | $13.77 | $13.67 | $13.74 | $13.74 | 123,056 |
| 2025-01-13 | $13.79 | $13.85 | $13.62 | $13.65 | $13.65 | 172,940 |
| 2025-01-10 | $13.85 | $13.92 | $13.75 | $13.87 | $13.87 | 162,839 |
| 2025-01-08 | $13.75 | $13.90 | $13.73 | $13.89 | $13.89 | 102,735 |
| 2025-01-07 | $13.81 | $13.84 | $13.72 | $13.77 | $13.77 | 129,030 |
| 2025-01-06 | $13.75 | $13.85 | $13.68 | $13.78 | $13.78 | 140,961 |
| 2025-01-03 | $13.72 | $13.89 | $13.68 | $13.75 | $13.75 | 64,551 |
| 2025-01-02 | $13.69 | $13.83 | $13.62 | $13.75 | $13.75 | 90,953 |
| 2024-12-31 | $13.85 | $13.92 | $13.62 | $13.68 | $13.68 | 136,536 |
| 2024-12-30 | $13.75 | $13.79 | $13.70 | $13.75 | $13.75 | 77,388 |
| 2024-12-27 | $13.85 | $13.92 | $13.68 | $13.74 | $13.74 | 68,075 |
| 2024-12-26 | $13.83 | $13.91 | $13.77 | $13.84 | $13.84 | 76,342 |
| 2024-12-24 | $13.86 | $13.93 | $13.85 | $13.93 | $13.83 | 65,419 |
| 2024-12-23 | $13.69 | $13.81 | $13.53 | $13.79 | $13.69 | 118,008 |
| 2024-12-20 | $13.55 | $13.73 | $13.46 | $13.73 | $13.63 | 99,761 |
| 2024-12-19 | $13.65 | $13.73 | $13.35 | $13.43 | $13.33 | 118,640 |
| 2024-12-18 | $13.79 | $13.85 | $13.53 | $13.60 | $13.50 | 92,286 |
| 2024-12-17 | $13.89 | $13.90 | $13.68 | $13.75 | $13.65 | 127,783 |
| 2024-12-16 | $13.92 | $13.98 | $13.81 | $13.90 | $13.80 | 111,307 |
| 2024-12-13 | $14.02 | $14.04 | $13.87 | $13.91 | $13.91 | 83,173 |
| 2024-12-12 | $14.05 | $14.12 | $13.97 | $14.00 | $14.00 | 95,798 |
| 2024-12-11 | $14.24 | $14.31 | $14.12 | $14.20 | $14.20 | 113,764 |
| 2024-12-10 | $14.21 | $14.26 | $14.10 | $14.20 | $14.20 | 73,569 |
| 2024-12-09 | $14.23 | $14.26 | $14.16 | $14.19 | $14.19 | 56,608 |
| 2024-12-06 | $14.25 | $14.29 | $14.20 | $14.22 | $14.22 | 66,540 |
| 2024-12-05 | $14.23 | $14.25 | $14.11 | $14.18 | $14.18 | 120,515 |
| 2024-12-04 | $14.23 | $14.25 | $14.10 | $14.16 | $14.16 | 83,595 |
| 2024-12-03 | $14.07 | $14.19 | $14.07 | $14.16 | $14.16 | 147,054 |
| 2024-12-02 | $13.99 | $14.08 | $13.95 | $14.03 | $14.03 | 125,799 |
| 2024-11-29 | $13.94 | $14.04 | $13.90 | $13.96 | $13.96 | 74,942 |
| 2024-11-27 | $13.78 | $13.87 | $13.73 | $13.86 | $13.86 | 140,947 |
| 2024-11-26 | $13.84 | $13.86 | $13.62 | $13.76 | $13.76 | 124,646 |
| 2024-11-25 | $13.90 | $13.92 | $13.78 | $13.82 | $13.82 | 87,997 |
| 2024-11-22 | $13.90 | $13.90 | $13.79 | $13.88 | $13.88 | 86,343 |
| 2024-11-21 | $13.84 | $13.92 | $13.73 | $13.87 | $13.87 | 122,396 |
| 2024-11-20 | $13.64 | $13.82 | $13.64 | $13.81 | $13.81 | 162,779 |
| 2024-11-19 | $13.49 | $13.60 | $13.42 | $13.60 | $13.60 | 101,509 |
| 2024-11-18 | $13.48 | $13.53 | $13.40 | $13.52 | $13.52 | 93,522 |
| 2024-11-15 | $13.47 | $13.50 | $13.30 | $13.42 | $13.42 | 119,822 |
| 2024-11-14 | $13.64 | $13.73 | $13.46 | $13.51 | $13.51 | 245,345 |
| 2024-11-13 | $13.94 | $13.97 | $13.71 | $13.74 | $13.63 | 154,093 |
| 2024-11-12 | $14.08 | $14.12 | $13.85 | $13.93 | $13.82 | 180,508 |
| 2024-11-11 | $14.40 | $14.43 | $14.06 | $14.12 | $14.01 | 195,055 |
| 2024-11-08 | $14.20 | $14.35 | $14.17 | $14.34 | $14.23 | 113,466 |
| 2024-11-07 | $14.13 | $14.20 | $14.06 | $14.19 | $14.08 | 93,913 |
| 2024-11-06 | $13.91 | $14.16 | $13.88 | $14.10 | $13.99 | 248,155 |
| 2024-11-05 | $13.86 | $13.89 | $13.76 | $13.89 | $13.78 | 99,032 |
| 2024-11-04 | $14.14 | $14.20 | $13.67 | $13.80 | $13.69 | 315,545 |
| 2024-11-01 | $14.08 | $14.14 | $14.03 | $14.08 | $13.97 | 103,119 |
| 2024-10-31 | $14.03 | $14.04 | $13.97 | $14.04 | $13.93 | 95,886 |
| 2024-10-30 | $13.95 | $14.01 | $13.91 | $14.00 | $13.89 | 85,634 |
| 2024-10-29 | $13.97 | $13.98 | $13.80 | $13.91 | $13.80 | 153,307 |
| 2024-10-28 | $14.04 | $14.07 | $13.95 | $13.97 | $13.86 | 81,011 |
| 2024-10-25 | $13.96 | $13.99 | $13.90 | $13.96 | $13.85 | 40,615 |
| 2024-10-24 | $13.89 | $13.98 | $13.84 | $13.95 | $13.84 | 103,222 |
| 2024-10-23 | $14.00 | $14.01 | $13.88 | $13.90 | $13.79 | 96,882 |
| 2024-10-22 | $13.92 | $14.02 | $13.90 | $14.01 | $13.90 | 113,684 |
| 2024-10-21 | $13.98 | $14.01 | $13.90 | $13.91 | $13.80 | 104,090 |
| 2024-10-18 | $13.84 | $13.96 | $13.82 | $13.96 | $13.85 | 87,104 |
| 2024-10-17 | $13.87 | $13.87 | $13.79 | $13.82 | $13.71 | 82,694 |
| 2024-10-16 | $13.70 | $13.81 | $13.66 | $13.81 | $13.70 | 200,009 |
| 2024-10-15 | $13.82 | $13.83 | $13.65 | $13.68 | $13.57 | 129,331 |
| 2024-10-14 | $13.97 | $13.99 | $13.74 | $13.76 | $13.65 | 154,783 |
| 2024-10-11 | $13.95 | $14.00 | $13.83 | $13.87 | $13.76 | 166,379 |
| 2024-10-10 | $14.02 | $14.08 | $13.88 | $13.91 | $13.80 | 124,967 |
| 2024-10-09 | $14.15 | $14.16 | $14.11 | $14.15 | $13.94 | 114,613 |
| 2024-10-08 | $14.14 | $14.14 | $14.06 | $14.11 | $13.90 | 75,373 |
| 2024-10-07 | $14.12 | $14.16 | $14.07 | $14.09 | $13.88 | 99,695 |
| 2024-10-04 | $13.97 | $14.15 | $13.93 | $14.10 | $13.89 | 141,950 |
| 2024-10-03 | $14.02 | $14.06 | $13.96 | $13.97 | $13.76 | 124,313 |
| 2024-10-02 | $14.05 | $14.07 | $14.01 | $14.07 | $13.86 | 83,690 |
| 2024-10-01 | $13.95 | $14.05 | $13.95 | $14.05 | $13.84 | 155,113 |
| 2024-09-30 | $14.00 | $14.04 | $13.94 | $13.94 | $13.73 | 289,769 |
| 2024-09-27 | $13.96 | $14.02 | $13.96 | $14.00 | $13.79 | 104,992 |
| 2024-09-26 | $14.00 | $14.02 | $13.94 | $13.96 | $13.75 | 126,936 |
| 2024-09-25 | $14.02 | $14.02 | $13.90 | $13.99 | $13.78 | 134,978 |
| 2024-09-24 | $14.00 | $14.02 | $13.92 | $13.97 | $13.76 | 175,106 |
| 2024-09-23 | $13.94 | $14.00 | $13.92 | $14.00 | $13.79 | 142,293 |
| 2024-09-20 | $13.94 | $13.94 | $13.86 | $13.89 | $13.68 | 102,543 |
| 2024-09-19 | $13.97 | $13.97 | $13.87 | $13.94 | $13.73 | 106,191 |
| 2024-09-18 | $13.93 | $13.95 | $13.84 | $13.87 | $13.66 | 188,461 |
| 2024-09-17 | $13.84 | $13.88 | $13.80 | $13.88 | $13.67 | 175,304 |
| 2024-09-16 | $13.72 | $13.77 | $13.67 | $13.77 | $13.56 | 96,066 |
| 2024-09-13 | $13.78 | $13.79 | $13.60 | $13.65 | $13.44 | 234,853 |
| 2024-09-12 | $13.76 | $13.76 | $13.64 | $13.72 | $13.51 | 207,842 |
| 2024-09-11 | $13.85 | $13.93 | $13.81 | $13.86 | $13.55 | 142,603 |
| 2024-09-10 | $13.96 | $13.98 | $13.83 | $13.85 | $13.54 | 166,320 |
| 2024-09-09 | $13.92 | $13.95 | $13.87 | $13.92 | $13.61 | 88,100 |
| 2024-09-06 | $13.90 | $13.93 | $13.87 | $13.91 | $13.91 | 74,150 |
| 2024-09-05 | $13.87 | $13.94 | $13.87 | $13.90 | $13.90 | 88,984 |
| 2024-09-04 | $13.93 | $13.94 | $13.84 | $13.89 | $13.89 | 94,503 |
| 2024-09-03 | $13.80 | $13.90 | $13.79 | $13.89 | $13.89 | 120,483 |
| 2024-08-30 | $13.85 | $13.92 | $13.77 | $13.85 | $13.85 | 114,992 |
| 2024-08-29 | $13.78 | $13.88 | $13.73 | $13.77 | $13.77 | 149,020 |
| 2024-08-28 | $13.82 | $13.87 | $13.74 | $13.75 | $13.75 | 116,945 |
| 2024-08-27 | $13.84 | $13.88 | $13.77 | $13.79 | $13.79 | 91,816 |
| 2024-08-26 | $13.78 | $13.86 | $13.75 | $13.82 | $13.82 | 137,649 |
| 2024-08-23 | $13.61 | $13.70 | $13.55 | $13.70 | $13.70 | 147,903 |
| 2024-08-22 | $13.63 | $13.67 | $13.56 | $13.58 | $13.58 | 72,527 |
| 2024-08-21 | $13.67 | $13.70 | $13.60 | $13.65 | $13.65 | 100,909 |
| 2024-08-20 | $13.60 | $13.64 | $13.58 | $13.64 | $13.64 | 127,682 |
| 2024-08-19 | $13.57 | $13.59 | $13.56 | $13.58 | $13.58 | 74,500 |
| 2024-08-16 | $13.57 | $13.59 | $13.54 | $13.57 | $13.57 | 74,062 |
| 2024-08-15 | $13.57 | $13.60 | $13.51 | $13.58 | $13.58 | 133,864 |
| 2024-08-14 | $13.51 | $13.55 | $13.44 | $13.52 | $13.52 | 150,055 |
| 2024-08-13 | $13.49 | $13.50 | $13.43 | $13.47 | $13.47 | 83,239 |
| 2024-08-12 | $13.45 | $13.50 | $13.39 | $13.45 | $13.45 | 137,775 |
| 2024-08-09 | $13.43 | $13.46 | $13.40 | $13.40 | $13.40 | 87,813 |
| 2024-08-08 | $13.42 | $13.50 | $13.37 | $13.38 | $13.38 | 175,815 |
| 2024-08-07 | $13.45 | $13.50 | $13.36 | $13.47 | $13.37 | 206,802 |
| 2024-08-06 | $13.38 | $13.38 | $13.26 | $13.35 | $13.25 | 230,355 |
| 2024-08-05 | $13.09 | $13.29 | $12.93 | $13.28 | $13.18 | 172,570 |
| 2024-08-02 | $13.48 | $13.49 | $13.33 | $13.49 | $13.38 | 150,898 |
| 2024-08-01 | $13.54 | $13.56 | $13.48 | $13.55 | $13.44 | 178,353 |
| 2024-07-31 | $13.57 | $13.57 | $13.46 | $13.53 | $13.42 | 160,042 |
| 2024-07-30 | $13.46 | $13.48 | $13.39 | $13.44 | $13.34 | 144,054 |
| 2024-07-29 | $13.44 | $13.44 | $13.39 | $13.39 | $13.29 | 86,582 |
| 2024-07-26 | $13.45 | $13.47 | $13.41 | $13.44 | $13.34 | 94,225 |
| 2024-07-25 | $13.34 | $13.39 | $13.30 | $13.38 | $13.28 | 116,915 |
| 2024-07-24 | $13.34 | $13.34 | $13.25 | $13.28 | $13.18 | 91,591 |
| 2024-07-23 | $13.35 | $13.39 | $13.31 | $13.39 | $13.29 | 96,866 |
| 2024-07-22 | $13.28 | $13.30 | $13.20 | $13.30 | $13.20 | 121,466 |
| 2024-07-19 | $13.15 | $13.25 | $13.09 | $13.18 | $13.18 | 487,017 |
| 2024-07-18 | $13.42 | $13.43 | $13.10 | $13.15 | $13.15 | 154,437 |
| 2024-07-17 | $13.41 | $13.43 | $13.33 | $13.34 | $13.34 | 136,780 |
| 2024-07-16 | $13.34 | $13.40 | $13.33 | $13.40 | $13.40 | 114,771 |
| 2024-07-15 | $13.17 | $13.30 | $13.17 | $13.29 | $13.29 | 134,972 |
| 2024-07-12 | $13.16 | $13.21 | $13.11 | $13.12 | $13.12 | 129,104 |
| 2024-07-11 | $13.16 | $13.25 | $13.12 | $13.16 | $13.16 | 126,896 |
| 2024-07-10 | $13.21 | $13.25 | $13.16 | $13.25 | $13.15 | 159,670 |
| 2024-07-09 | $13.05 | $13.15 | $13.02 | $13.15 | $13.05 | 65,317 |
| 2024-07-08 | $13.00 | $13.07 | $12.91 | $13.07 | $12.97 | 151,237 |
| 2024-07-05 | $13.10 | $13.16 | $13.01 | $13.03 | $12.93 | 74,084 |
| 2024-07-03 | $13.09 | $13.13 | $13.03 | $13.13 | $13.03 | 64,486 |
| 2024-07-02 | $12.94 | $13.08 | $12.91 | $13.08 | $12.98 | 180,837 |
| 2024-07-01 | $12.88 | $12.94 | $12.82 | $12.94 | $12.84 | 205,118 |
| 2024-06-28 | $12.87 | $12.90 | $12.79 | $12.88 | $12.78 | 123,997 |
| 2024-06-27 | $12.80 | $12.87 | $12.80 | $12.87 | $12.77 | 111,159 |
| 2024-06-26 | $12.84 | $12.84 | $12.73 | $12.77 | $12.67 | 48,875 |
| 2024-06-25 | $12.85 | $12.85 | $12.78 | $12.85 | $12.75 | 125,139 |
| 2024-06-24 | $12.79 | $12.85 | $12.78 | $12.83 | $12.73 | 99,199 |
| 2024-06-21 | $12.74 | $12.76 | $12.70 | $12.75 | $12.65 | 65,271 |
| 2024-06-20 | $12.69 | $12.74 | $12.66 | $12.74 | $12.64 | 111,508 |
| 2024-06-18 | $12.68 | $12.69 | $12.65 | $12.68 | $12.58 | 92,987 |
| 2024-06-17 | $12.69 | $12.69 | $12.64 | $12.66 | $12.56 | 75,628 |
| 2024-06-14 | $12.69 | $12.70 | $12.61 | $12.69 | $12.59 | 115,834 |
| 2024-06-13 | $12.79 | $12.79 | $12.69 | $12.73 | $12.63 | 98,859 |
| 2024-06-12 | $12.74 | $12.89 | $12.71 | $12.83 | $12.62 | 136,818 |
| 2024-06-11 | $12.69 | $12.72 | $12.67 | $12.72 | $12.52 | 102,682 |
| 2024-06-10 | $12.70 | $12.70 | $12.66 | $12.69 | $12.49 | 84,410 |
| 2024-06-07 | $12.62 | $12.68 | $12.60 | $12.68 | $12.48 | 99,226 |
| 2024-06-06 | $12.66 | $12.67 | $12.61 | $12.66 | $12.46 | 63,770 |
| 2024-06-05 | $12.70 | $12.73 | $12.60 | $12.62 | $12.42 | 257,544 |
| 2024-06-04 | $12.60 | $12.67 | $12.59 | $12.62 | $12.42 | 113,059 |
| 2024-06-03 | $12.53 | $12.57 | $12.53 | $12.57 | $12.37 | 147,454 |
| 2024-05-31 | $12.49 | $12.51 | $12.45 | $12.51 | $12.31 | 208,720 |
| 2024-05-30 | $12.45 | $12.51 | $12.38 | $12.40 | $12.20 | 305,493 |
| 2024-05-29 | $12.72 | $12.72 | $12.44 | $12.45 | $12.25 | 220,878 |
| 2024-05-28 | $12.79 | $12.81 | $12.70 | $12.72 | $12.52 | 115,163 |
| 2024-05-24 | $12.76 | $12.80 | $12.74 | $12.79 | $12.58 | 77,995 |
| 2024-05-23 | $12.76 | $12.77 | $12.65 | $12.70 | $12.50 | 99,818 |
| 2024-05-22 | $12.72 | $12.77 | $12.69 | $12.71 | $12.51 | 92,930 |
| 2024-05-21 | $12.74 | $12.74 | $12.72 | $12.73 | $12.53 | 48,754 |
| 2024-05-20 | $12.70 | $12.72 | $12.68 | $12.72 | $12.52 | 46,720 |
| 2024-05-17 | $12.70 | $12.70 | $12.66 | $12.66 | $12.46 | 64,005 |
| 2024-05-16 | $12.72 | $12.72 | $12.66 | $12.67 | $12.47 | 71,687 |
| 2024-05-15 | $12.70 | $12.74 | $12.69 | $12.70 | $12.50 | 77,750 |
| 2024-05-14 | $12.72 | $12.73 | $12.60 | $12.62 | $12.42 | 67,052 |
| 2024-05-13 | $12.67 | $12.71 | $12.67 | $12.67 | $12.47 | 97,142 |
| 2024-05-10 | $12.71 | $12.71 | $12.61 | $12.62 | $12.62 | 77,818 |
| 2024-05-09 | $12.73 | $12.75 | $12.65 | $12.73 | $12.73 | 104,959 |
| 2024-05-08 | $12.77 | $12.79 | $12.74 | $12.79 | $12.69 | 67,859 |
| 2024-05-07 | $12.77 | $12.79 | $12.71 | $12.74 | $12.64 | 76,022 |
| 2024-05-06 | $12.69 | $12.72 | $12.68 | $12.71 | $12.61 | 104,645 |
| 2024-05-03 | $12.56 | $12.64 | $12.56 | $12.64 | $12.54 | 112,174 |
| 2024-05-02 | $12.50 | $12.58 | $12.49 | $12.51 | $12.41 | 165,095 |
| 2024-05-01 | $12.56 | $12.60 | $12.51 | $12.53 | $12.43 | 99,919 |
| 2024-04-30 | $12.49 | $12.56 | $12.47 | $12.54 | $12.54 | 109,815 |
| 2024-04-29 | $12.55 | $12.55 | $12.48 | $12.54 | $12.54 | 93,208 |
| 2024-04-26 | $12.42 | $12.49 | $12.40 | $12.48 | $12.48 | 65,680 |
| 2024-04-25 | $12.43 | $12.43 | $12.32 | $12.36 | $12.36 | 83,028 |
| 2024-04-24 | $12.54 | $12.55 | $12.35 | $12.48 | $12.48 | 147,485 |
| 2024-04-23 | $12.48 | $12.55 | $12.45 | $12.52 | $12.52 | 103,959 |
| 2024-04-22 | $12.35 | $12.46 | $12.35 | $12.43 | $12.43 | 115,670 |
| 2024-04-19 | $12.28 | $12.37 | $12.28 | $12.32 | $12.32 | 128,396 |
| 2024-04-18 | $12.28 | $12.30 | $12.21 | $12.30 | $12.30 | 106,999 |
| 2024-04-17 | $12.29 | $12.35 | $12.22 | $12.25 | $12.25 | 148,649 |
| 2024-04-16 | $12.25 | $12.26 | $12.21 | $12.25 | $12.25 | 85,626 |
| 2024-04-15 | $12.48 | $12.48 | $12.22 | $12.25 | $12.25 | 222,972 |
| 2024-04-12 | $12.51 | $12.55 | $12.37 | $12.44 | $12.44 | 187,787 |
| 2024-04-11 | $12.65 | $12.65 | $12.44 | $12.54 | $12.54 | 192,636 |
| 2024-04-10 | $12.76 | $12.80 | $12.63 | $12.67 | $12.56 | 87,773 |
| 2024-04-09 | $12.82 | $12.87 | $12.77 | $12.81 | $12.70 | 190,976 |
| 2024-04-08 | $12.81 | $12.86 | $12.78 | $12.83 | $12.72 | 223,225 |
| 2024-04-05 | $12.79 | $12.79 | $12.75 | $12.77 | $12.66 | 112,659 |
| 2024-04-04 | $12.83 | $12.88 | $12.75 | $12.77 | $12.66 | 115,697 |
| 2024-04-03 | $12.87 | $12.87 | $12.80 | $12.82 | $12.71 | 128,456 |
| 2024-04-02 | $12.93 | $12.93 | $12.86 | $12.88 | $12.77 | 100,742 |
| 2024-04-01 | $13.04 | $13.04 | $12.92 | $12.95 | $12.84 | 110,759 |
| 2024-03-28 | $13.06 | $13.10 | $12.99 | $12.99 | $12.88 | 118,005 |
| 2024-03-27 | $13.01 | $13.07 | $13.01 | $13.06 | $12.95 | 115,389 |
| 2024-03-26 | $13.06 | $13.08 | $13.00 | $13.03 | $12.92 | 79,330 |
| 2024-03-25 | $12.96 | $13.02 | $12.95 | $13.01 | $12.90 | 81,686 |
| 2024-03-22 | $12.93 | $12.95 | $12.92 | $12.95 | $12.95 | 88,235 |
| 2024-03-21 | $12.96 | $12.96 | $12.85 | $12.89 | $12.89 | 95,132 |
| 2024-03-20 | $12.78 | $12.88 | $12.76 | $12.88 | $12.88 | 124,560 |
| 2024-03-19 | $12.87 | $12.88 | $12.78 | $12.82 | $12.82 | 91,262 |
| 2024-03-18 | $12.87 | $12.87 | $12.82 | $12.84 | $12.84 | 74,778 |
| 2024-03-15 | $12.93 | $12.95 | $12.82 | $12.83 | $12.83 | 124,123 |
| 2024-03-14 | $12.96 | $12.99 | $12.90 | $12.93 | $12.93 | 84,599 |
| 2024-03-13 | $13.12 | $13.17 | $13.09 | $13.09 | $12.98 | 99,028 |
| 2024-03-12 | $13.11 | $13.15 | $13.08 | $13.12 | $13.01 | 101,650 |
| 2024-03-11 | $13.08 | $13.08 | $13.05 | $13.07 | $12.96 | 115,530 |
| 2024-03-08 | $13.07 | $13.07 | $13.00 | $13.05 | $12.94 | 181,166 |
| 2024-03-07 | $13.03 | $13.09 | $13.00 | $13.07 | $12.96 | 152,655 |
| 2024-03-06 | $12.99 | $12.99 | $12.95 | $12.99 | $12.89 | 167,297 |
| 2024-03-05 | $12.92 | $12.97 | $12.89 | $12.95 | $12.85 | 137,392 |
| 2024-03-04 | $12.94 | $12.97 | $12.88 | $12.92 | $12.82 | 142,797 |
| 2024-03-01 | $12.95 | $12.97 | $12.93 | $12.94 | $12.94 | 132,015 |
| 2024-02-29 | $12.91 | $12.94 | $12.88 | $12.92 | $12.92 | 130,075 |
| 2024-02-28 | $12.80 | $12.86 | $12.78 | $12.85 | $12.85 | 77,271 |
| 2024-02-27 | $12.79 | $12.82 | $12.76 | $12.78 | $12.78 | 79,053 |
| 2024-02-26 | $12.80 | $12.81 | $12.75 | $12.76 | $12.76 | 68,776 |
| 2024-02-23 | $12.86 | $12.86 | $12.74 | $12.75 | $12.75 | 54,982 |
| 2024-02-22 | $12.78 | $12.83 | $12.78 | $12.81 | $12.81 | 91,241 |
| 2024-02-21 | $12.73 | $12.76 | $12.69 | $12.74 | $12.74 | 110,690 |
| 2024-02-20 | $12.66 | $12.70 | $12.62 | $12.70 | $12.70 | 81,782 |
| 2024-02-16 | $12.71 | $12.73 | $12.64 | $12.64 | $12.64 | 51,832 |
| 2024-02-15 | $12.67 | $12.75 | $12.67 | $12.69 | $12.69 | 85,441 |
| 2024-02-14 | $12.70 | $12.79 | $12.70 | $12.78 | $12.68 | 89,924 |
| 2024-02-13 | $12.71 | $12.72 | $12.62 | $12.68 | $12.58 | 100,417 |
| 2024-02-12 | $12.77 | $12.80 | $12.72 | $12.76 | $12.66 | 125,932 |
| 2024-02-09 | $12.73 | $12.78 | $12.70 | $12.71 | $12.71 | 124,546 |
| 2024-02-08 | $12.86 | $12.87 | $12.73 | $12.75 | $12.75 | 190,582 |
| 2024-02-07 | $12.71 | $12.86 | $12.70 | $12.81 | $12.81 | 90,973 |
| 2024-02-06 | $12.61 | $12.69 | $12.61 | $12.69 | $12.69 | 49,353 |
| 2024-02-05 | $12.58 | $12.59 | $12.49 | $12.59 | $12.59 | 125,349 |
| 2024-02-02 | $12.65 | $12.68 | $12.57 | $12.65 | $12.65 | 179,727 |
| 2024-02-01 | $12.68 | $12.75 | $12.65 | $12.70 | $12.70 | 217,768 |
| 2024-01-31 | $12.76 | $12.79 | $12.64 | $12.65 | $12.65 | 149,947 |
| 2024-01-30 | $12.72 | $12.78 | $12.72 | $12.73 | $12.73 | 91,823 |
| 2024-01-29 | $12.77 | $12.77 | $12.71 | $12.77 | $12.77 | 77,769 |
| 2024-01-26 | $12.82 | $12.83 | $12.70 | $12.74 | $12.74 | 160,552 |
| 2024-01-25 | $12.68 | $12.79 | $12.65 | $12.79 | $12.79 | 137,320 |
| 2024-01-24 | $12.54 | $12.67 | $12.54 | $12.63 | $12.63 | 181,900 |
| 2024-01-23 | $12.52 | $12.53 | $12.44 | $12.53 | $12.53 | 132,753 |
| 2024-01-22 | $12.42 | $12.54 | $12.32 | $12.47 | $12.47 | 214,281 |
| 2024-01-19 | $12.45 | $12.46 | $12.24 | $12.36 | $12.36 | 151,091 |
| 2024-01-18 | $12.44 | $12.45 | $12.36 | $12.39 | $12.39 | 122,836 |
| 2024-01-17 | $12.41 | $12.42 | $12.28 | $12.38 | $12.38 | 159,346 |
| 2024-01-16 | $12.50 | $12.53 | $12.40 | $12.41 | $12.41 | 163,320 |
| 2024-01-12 | $12.44 | $12.55 | $12.44 | $12.53 | $12.53 | 134,131 |
| 2024-01-11 | $12.51 | $12.56 | $12.44 | $12.52 | $12.52 | 196,783 |
| 2024-01-10 | $12.57 | $12.66 | $12.52 | $12.55 | $12.55 | 195,379 |
| 2024-01-09 | $12.56 | $12.64 | $12.44 | $12.61 | $12.61 | 306,497 |
| 2024-01-08 | $12.64 | $12.68 | $12.58 | $12.61 | $12.61 | 129,258 |
| 2024-01-05 | $12.64 | $12.67 | $12.58 | $12.60 | $12.60 | 129,965 |
| 2024-01-04 | $12.56 | $12.62 | $12.54 | $12.61 | $12.61 | 90,390 |
| 2024-01-03 | $12.49 | $12.57 | $12.46 | $12.56 | $12.56 | 92,275 |
| 2024-01-02 | $12.35 | $12.47 | $12.33 | $12.47 | $12.47 | 134,325 |
| 2023-12-29 | $12.45 | $12.47 | $12.30 | $12.32 | $12.32 | 142,797 |
| 2023-12-28 | $12.39 | $12.44 | $12.36 | $12.41 | $12.41 | 136,290 |
| 2023-12-27 | $12.44 | $12.45 | $12.37 | $12.41 | $12.41 | 201,262 |
| 2023-12-26 | $12.50 | $12.50 | $12.35 | $12.44 | $12.44 | 260,197 |
| 2023-12-22 | $12.55 | $12.64 | $12.52 | $12.52 | $12.52 | 109,418 |
| 2023-12-21 | $12.45 | $12.50 | $12.40 | $12.50 | $12.50 | 148,620 |
| 2023-12-20 | $12.44 | $12.49 | $12.33 | $12.35 | $12.35 | 111,248 |
| 2023-12-19 | $12.42 | $12.49 | $12.40 | $12.41 | $12.41 | 145,166 |
| 2023-12-18 | $12.51 | $12.54 | $12.42 | $12.43 | $12.43 | 106,304 |
| 2023-12-15 | $12.48 | $12.49 | $12.43 | $12.48 | $12.48 | 93,804 |
| 2023-12-14 | $12.42 | $12.52 | $12.41 | $12.42 | $12.42 | 115,797 |
| 2023-12-13 | $12.18 | $12.45 | $12.18 | $12.44 | $12.34 | 155,654 |
| 2023-12-12 | $12.14 | $12.19 | $12.11 | $12.19 | $12.09 | 69,555 |
| 2023-12-11 | $12.14 | $12.20 | $12.10 | $12.12 | $12.02 | 99,964 |
| 2023-12-08 | $12.21 | $12.21 | $12.14 | $12.14 | $12.04 | 111,763 |
| 2023-12-07 | $12.19 | $12.25 | $12.17 | $12.24 | $12.14 | 115,941 |
| 2023-12-06 | $12.18 | $12.19 | $12.15 | $12.17 | $12.07 | 75,758 |
| 2023-12-05 | $12.03 | $12.15 | $12.03 | $12.11 | $12.01 | 90,435 |
| 2023-12-04 | $12.08 | $12.12 | $12.03 | $12.05 | $11.95 | 129,208 |
| 2023-12-01 | $11.92 | $12.09 | $11.91 | $12.08 | $11.98 | 106,652 |
| 2023-11-30 | $11.95 | $11.96 | $11.86 | $11.90 | $11.80 | 128,987 |
| 2023-11-29 | $11.84 | $11.95 | $11.84 | $11.90 | $11.80 | 126,065 |
| 2023-11-28 | $11.95 | $11.95 | $11.81 | $11.83 | $11.73 | 122,474 |
| 2023-11-27 | $11.92 | $11.93 | $11.88 | $11.91 | $11.81 | 51,775 |
| 2023-11-24 | $11.93 | $11.97 | $11.91 | $11.94 | $11.84 | 37,777 |
| 2023-11-22 | $11.98 | $11.98 | $11.89 | $11.92 | $11.82 | 72,633 |
| 2023-11-21 | $11.88 | $11.95 | $11.86 | $11.95 | $11.85 | 87,852 |
| 2023-11-20 | $11.75 | $11.89 | $11.75 | $11.89 | $11.79 | 77,078 |
| 2023-11-17 | $11.71 | $11.79 | $11.71 | $11.78 | $11.68 | 124,816 |
| 2023-11-16 | $11.64 | $11.73 | $11.64 | $11.72 | $11.62 | 129,076 |
| 2023-11-15 | $11.68 | $11.70 | $11.62 | $11.66 | $11.56 | 147,901 |
| 2023-11-14 | $11.58 | $11.67 | $11.58 | $11.65 | $11.55 | 140,665 |
| 2023-11-13 | $11.47 | $11.48 | $11.42 | $11.46 | $11.36 | 68,442 |
| 2023-11-10 | $11.51 | $11.51 | $11.44 | $11.47 | $11.47 | 114,768 |
| 2023-11-09 | $11.64 | $11.69 | $11.43 | $11.45 | $11.45 | 203,610 |
| 2023-11-08 | $11.61 | $11.70 | $11.58 | $11.65 | $11.65 | 158,707 |
| 2023-11-07 | $11.68 | $11.72 | $11.63 | $11.70 | $11.60 | 177,508 |
| 2023-11-06 | $11.73 | $11.73 | $11.60 | $11.65 | $11.55 | 165,892 |
| 2023-11-03 | $11.61 | $11.75 | $11.61 | $11.72 | $11.62 | 234,159 |
| 2023-11-02 | $11.40 | $11.56 | $11.40 | $11.56 | $11.46 | 186,993 |
| 2023-11-01 | $11.20 | $11.36 | $11.18 | $11.36 | $11.26 | 321,585 |
| 2023-10-31 | $11.12 | $11.15 | $11.09 | $11.15 | $11.05 | 111,414 |
| 2023-10-30 | $11.10 | $11.11 | $11.02 | $11.07 | $10.97 | 178,795 |
| 2023-10-27 | $11.11 | $11.11 | $11.01 | $11.04 | $10.94 | 152,734 |
| 2023-10-26 | $11.00 | $11.10 | $10.98 | $11.06 | $10.96 | 118,100 |
| 2023-10-25 | $11.16 | $11.17 | $11.00 | $11.03 | $10.93 | 213,709 |
| 2023-10-24 | $11.27 | $11.35 | $11.11 | $11.21 | $11.11 | 357,614 |
| 2023-10-23 | $11.16 | $11.26 | $11.07 | $11.21 | $11.11 | 125,886 |
| 2023-10-20 | $11.21 | $11.27 | $11.17 | $11.17 | $11.17 | 120,837 |
| 2023-10-19 | $11.37 | $11.38 | $11.21 | $11.24 | $11.24 | 91,725 |
| 2023-10-18 | $11.34 | $11.39 | $11.29 | $11.36 | $11.36 | 107,031 |
| 2023-10-17 | $11.35 | $11.39 | $11.28 | $11.36 | $11.36 | 135,332 |
| 2023-10-16 | $11.47 | $11.51 | $11.34 | $11.38 | $11.38 | 179,153 |
| 2023-10-13 | $11.54 | $11.57 | $11.48 | $11.48 | $11.48 | 66,928 |
| 2023-10-12 | $11.61 | $11.63 | $11.50 | $11.53 | $11.53 | 65,858 |
| 2023-10-11 | $11.69 | $11.79 | $11.66 | $11.68 | $11.57 | 84,562 |
| 2023-10-10 | $11.69 | $11.74 | $11.65 | $11.67 | $11.56 | 52,749 |
| 2023-10-09 | $11.60 | $11.67 | $11.60 | $11.67 | $11.56 | 65,208 |
| 2023-10-06 | $11.51 | $11.61 | $11.48 | $11.58 | $11.48 | 142,433 |
| 2023-10-05 | $11.52 | $11.56 | $11.48 | $11.51 | $11.41 | 123,563 |
| 2023-10-04 | $11.45 | $11.54 | $11.37 | $11.52 | $11.42 | 112,329 |
| 2023-10-03 | $11.52 | $11.53 | $11.43 | $11.43 | $11.33 | 99,663 |
| 2023-10-02 | $11.73 | $11.77 | $11.53 | $11.59 | $11.49 | 189,752 |
| 2023-09-29 | $11.87 | $11.90 | $11.76 | $11.78 | $11.67 | 144,549 |
| 2023-09-28 | $11.81 | $11.81 | $11.71 | $11.79 | $11.68 | 94,035 |
| 2023-09-27 | $11.90 | $11.94 | $11.72 | $11.77 | $11.66 | 124,162 |
| 2023-09-26 | $12.01 | $12.02 | $11.80 | $11.85 | $11.74 | 167,181 |
| 2023-09-25 | $12.08 | $12.08 | $11.97 | $12.01 | $11.90 | 68,813 |
| 2023-09-22 | $12.08 | $12.09 | $12.02 | $12.07 | $11.96 | 75,848 |
| 2023-09-21 | $12.08 | $12.09 | $12.02 | $12.03 | $11.92 | 106,795 |
| 2023-09-20 | $12.10 | $12.14 | $12.05 | $12.11 | $12.00 | 60,961 |
| 2023-09-19 | $12.11 | $12.14 | $12.05 | $12.06 | $11.95 | 63,215 |
| 2023-09-18 | $12.14 | $12.20 | $12.08 | $12.10 | $11.99 | 72,024 |
| 2023-09-15 | $12.06 | $12.12 | $12.02 | $12.11 | $12.00 | 107,255 |
| 2023-09-14 | $12.15 | $12.15 | $12.02 | $12.08 | $11.97 | 163,656 |
| 2023-09-13 | $12.26 | $12.29 | $12.18 | $12.20 | $11.99 | 148,168 |
| 2023-09-12 | $12.27 | $12.31 | $12.21 | $12.25 | $12.03 | 93,725 |
| 2023-09-11 | $12.25 | $12.30 | $12.24 | $12.27 | $12.05 | 87,475 |
| 2023-09-08 | $12.28 | $12.29 | $12.20 | $12.26 | $12.04 | 84,748 |
| 2023-09-07 | $12.28 | $12.30 | $12.24 | $12.30 | $12.08 | 100,650 |
| 2023-09-06 | $12.35 | $12.37 | $12.24 | $12.29 | $12.07 | 96,345 |
| 2023-09-05 | $12.39 | $12.39 | $12.29 | $12.32 | $12.10 | 84,974 |
| 2023-09-01 | $12.37 | $12.38 | $12.28 | $12.36 | $12.14 | 100,903 |
| 2023-08-31 | $12.28 | $12.30 | $12.23 | $12.28 | $12.06 | 79,590 |
| 2023-08-30 | $12.23 | $12.26 | $12.21 | $12.24 | $12.03 | 103,503 |
| 2023-08-29 | $12.22 | $12.24 | $12.19 | $12.20 | $11.99 | 186,011 |
| 2023-08-28 | $12.22 | $12.26 | $12.20 | $12.22 | $12.01 | 117,529 |
| 2023-08-25 | $12.13 | $12.16 | $12.08 | $12.12 | $11.91 | 43,094 |
| 2023-08-24 | $12.29 | $12.29 | $12.07 | $12.12 | $11.91 | 116,720 |
| 2023-08-23 | $12.08 | $12.19 | $12.08 | $12.18 | $11.97 | 109,701 |
| 2023-08-22 | $12.07 | $12.07 | $11.98 | $12.02 | $11.81 | 64,566 |
| 2023-08-21 | $12.04 | $12.07 | $11.99 | $12.03 | $11.82 | 107,980 |
| 2023-08-18 | $12.02 | $12.07 | $12.02 | $12.04 | $11.83 | 68,805 |
| 2023-08-17 | $12.13 | $12.15 | $12.02 | $12.04 | $11.83 | 98,195 |
| 2023-08-16 | $12.16 | $12.21 | $12.11 | $12.11 | $11.90 | 55,678 |
| 2023-08-15 | $12.24 | $12.25 | $12.18 | $12.21 | $12.00 | 52,913 |
| 2023-08-14 | $12.25 | $12.25 | $12.23 | $12.25 | $12.03 | 67,268 |
| 2023-08-11 | $12.27 | $12.31 | $12.24 | $12.30 | $12.08 | 78,117 |
| 2023-08-10 | $12.26 | $12.32 | $12.25 | $12.29 | $12.07 | 79,385 |
| 2023-08-09 | $12.31 | $12.42 | $12.30 | $12.35 | $12.03 | 199,009 |
| 2023-08-08 | $12.33 | $12.38 | $12.30 | $12.31 | $11.99 | 80,300 |
| 2023-08-07 | $12.29 | $12.35 | $12.27 | $12.35 | $12.03 | 82,838 |
| 2023-08-04 | $12.17 | $12.28 | $12.17 | $12.26 | $11.94 | 101,559 |
| 2023-08-03 | $12.23 | $12.23 | $12.06 | $12.08 | $11.77 | 167,988 |
| 2023-08-02 | $12.27 | $12.35 | $12.22 | $12.22 | $11.90 | 151,722 |
| 2023-08-01 | $12.42 | $12.42 | $12.30 | $12.30 | $11.98 | 227,302 |
| 2023-07-31 | $12.41 | $12.51 | $12.39 | $12.42 | $12.10 | 246,667 |
| 2023-07-28 | $12.31 | $12.42 | $12.31 | $12.41 | $12.09 | 117,522 |
| 2023-07-27 | $12.38 | $12.44 | $12.27 | $12.27 | $11.95 | 116,893 |
| 2023-07-26 | $12.33 | $12.38 | $12.33 | $12.36 | $12.04 | 133,638 |
| 2023-07-25 | $12.33 | $12.37 | $12.31 | $12.33 | $12.01 | 176,826 |
| 2023-07-24 | $12.32 | $12.38 | $12.31 | $12.38 | $12.06 | 102,359 |
| 2023-07-21 | $12.38 | $12.41 | $12.31 | $12.35 | $12.03 | 126,341 |
| 2023-07-20 | $12.40 | $12.45 | $12.35 | $12.39 | $12.07 | 114,819 |
| 2023-07-19 | $12.49 | $12.52 | $12.38 | $12.44 | $12.12 | 87,214 |
| 2023-07-18 | $12.49 | $12.50 | $12.42 | $12.45 | $12.13 | 120,720 |
| 2023-07-17 | $12.46 | $12.49 | $12.39 | $12.46 | $12.14 | 65,257 |
| 2023-07-14 | $12.45 | $12.45 | $12.38 | $12.38 | $12.06 | 80,631 |
| 2023-07-13 | $12.49 | $12.54 | $12.45 | $12.46 | $12.14 | 89,834 |
| 2023-07-12 | $12.48 | $12.57 | $12.48 | $12.55 | $12.12 | 63,860 |
| 2023-07-11 | $12.35 | $12.42 | $12.32 | $12.42 | $12.00 | 105,949 |
| 2023-07-10 | $12.27 | $12.35 | $12.27 | $12.32 | $11.90 | 83,600 |
| 2023-07-07 | $12.19 | $12.32 | $12.19 | $12.26 | $12.26 | 144,669 |
| 2023-07-06 | $12.33 | $12.35 | $12.20 | $12.22 | $12.22 | 149,330 |
| 2023-07-05 | $12.40 | $12.45 | $12.38 | $12.42 | $12.42 | 161,046 |
| 2023-07-03 | $12.41 | $12.46 | $12.38 | $12.42 | $12.42 | 65,008 |
| 2023-06-30 | $12.54 | $12.58 | $12.40 | $12.42 | $12.42 | 153,328 |
| 2023-06-29 | $12.45 | $12.54 | $12.30 | $12.50 | $12.50 | 186,804 |
| 2023-06-28 | $12.31 | $12.42 | $12.31 | $12.42 | $12.42 | 90,128 |
| 2023-06-27 | $12.24 | $12.31 | $12.23 | $12.30 | $12.30 | 101,950 |
| 2023-06-26 | $12.32 | $12.36 | $12.26 | $12.26 | $12.26 | 110,546 |
| 2023-06-23 | $12.35 | $12.44 | $12.31 | $12.32 | $12.32 | 107,207 |
| 2023-06-22 | $12.48 | $12.48 | $12.31 | $12.35 | $12.35 | 130,166 |
| 2023-06-21 | $12.34 | $12.47 | $12.31 | $12.47 | $12.47 | 132,276 |
| 2023-06-20 | $12.34 | $12.37 | $12.30 | $12.34 | $12.34 | 135,008 |
| 2023-06-16 | $12.51 | $12.52 | $12.33 | $12.34 | $12.34 | 52,776 |
| 2023-06-15 | $12.36 | $12.47 | $12.27 | $12.44 | $12.44 | 90,873 |
| 2023-06-14 | $12.41 | $12.48 | $12.35 | $12.47 | $12.37 | 156,735 |
| 2023-06-13 | $12.33 | $12.41 | $12.32 | $12.41 | $12.31 | 77,280 |
| 2023-06-12 | $12.26 | $12.28 | $12.21 | $12.26 | $12.16 | 54,558 |
| 2023-06-09 | $12.32 | $12.34 | $12.22 | $12.24 | $12.14 | 70,324 |
| 2023-06-08 | $12.41 | $12.43 | $12.24 | $12.28 | $12.18 | 82,353 |
| 2023-06-07 | $12.35 | $12.42 | $12.33 | $12.38 | $12.28 | 50,610 |
| 2023-06-06 | $12.29 | $12.32 | $12.26 | $12.29 | $12.19 | 174,586 |
| 2023-06-05 | $12.26 | $12.29 | $12.22 | $12.26 | $12.16 | 45,179 |
| 2023-06-02 | $12.24 | $12.32 | $12.23 | $12.23 | $12.13 | 64,235 |
| 2023-06-01 | $12.16 | $12.29 | $12.13 | $12.20 | $12.10 | 80,327 |
| 2023-05-31 | $12.11 | $12.21 | $12.08 | $12.13 | $12.03 | 99,493 |
| 2023-05-30 | $12.15 | $12.21 | $12.07 | $12.09 | $12.09 | 84,008 |
| 2023-05-26 | $12.03 | $12.14 | $11.98 | $12.11 | $12.11 | 38,238 |
| 2023-05-25 | $12.05 | $12.11 | $11.94 | $11.98 | $11.98 | 67,704 |
| 2023-05-24 | $12.06 | $12.08 | $11.98 | $12.05 | $12.05 | 103,285 |
| 2023-05-23 | $12.20 | $12.24 | $12.02 | $12.04 | $12.04 | 101,422 |
| 2023-05-22 | $12.18 | $12.24 | $12.16 | $12.18 | $12.18 | 57,018 |
| 2023-05-19 | $12.27 | $12.32 | $12.16 | $12.16 | $12.16 | 37,473 |
| 2023-05-18 | $12.27 | $12.29 | $12.17 | $12.21 | $12.21 | 43,775 |
| 2023-05-17 | $12.30 | $12.30 | $12.20 | $12.22 | $12.22 | 65,154 |
| 2023-05-16 | $12.31 | $12.31 | $12.21 | $12.21 | $12.21 | 38,294 |
| 2023-05-15 | $12.24 | $12.31 | $12.21 | $12.28 | $12.28 | 57,393 |
| 2023-05-12 | $12.37 | $12.37 | $12.17 | $12.18 | $12.18 | 58,377 |
| 2023-05-11 | $12.40 | $12.41 | $12.27 | $12.31 | $12.31 | 99,956 |
| 2023-05-10 | $12.60 | $12.63 | $12.43 | $12.51 | $12.40 | 88,682 |
| 2023-05-09 | $12.50 | $12.50 | $12.43 | $12.47 | $12.36 | 85,266 |
| 2023-05-08 | $12.55 | $12.56 | $12.45 | $12.51 | $12.40 | 51,834 |
| 2023-05-05 | $12.48 | $12.53 | $12.42 | $12.50 | $12.39 | 108,252 |
| 2023-05-04 | $12.36 | $12.38 | $12.31 | $12.37 | $12.27 | 89,214 |
| 2023-05-03 | $12.41 | $12.49 | $12.37 | $12.40 | $12.30 | 78,702 |
| 2023-05-02 | $12.48 | $12.48 | $12.33 | $12.40 | $12.30 | 96,283 |
| 2023-05-01 | $12.44 | $12.49 | $12.43 | $12.44 | $12.33 | 67,839 |
| 2023-04-28 | $12.35 | $12.45 | $12.35 | $12.43 | $12.32 | 68,588 |
| 2023-04-27 | $12.32 | $12.36 | $12.28 | $12.33 | $12.23 | 62,877 |
| 2023-04-26 | $12.43 | $12.45 | $12.21 | $12.25 | $12.15 | 93,281 |
| 2023-04-25 | $12.48 | $12.50 | $12.37 | $12.37 | $12.27 | 68,368 |
| 2023-04-24 | $12.46 | $12.53 | $12.46 | $12.51 | $12.40 | 66,296 |
| 2023-04-21 | $12.42 | $12.47 | $12.42 | $12.42 | $12.31 | 57,047 |
| 2023-04-20 | $12.41 | $12.50 | $12.41 | $12.47 | $12.36 | 65,184 |
| 2023-04-19 | $12.42 | $12.49 | $12.40 | $12.43 | $12.43 | 96,364 |
| 2023-04-18 | $12.50 | $12.54 | $12.44 | $12.44 | $12.44 | 107,382 |
| 2023-04-17 | $12.50 | $12.55 | $12.46 | $12.49 | $12.49 | 106,626 |
| 2023-04-14 | $12.53 | $12.55 | $12.40 | $12.49 | $12.49 | 140,984 |
| 2023-04-13 | $12.47 | $12.54 | $12.42 | $12.48 | $12.48 | 170,300 |
| 2023-04-12 | $12.54 | $12.55 | $12.41 | $12.52 | $12.42 | 143,423 |
| 2023-04-11 | $12.35 | $12.46 | $12.34 | $12.44 | $12.34 | 123,636 |
| 2023-04-10 | $12.07 | $12.35 | $12.07 | $12.30 | $12.20 | 157,161 |
| 2023-04-06 | $12.20 | $12.22 | $12.10 | $12.14 | $12.04 | 96,859 |
| 2023-04-05 | $12.27 | $12.29 | $12.12 | $12.16 | $12.06 | 64,178 |
| 2023-04-04 | $12.30 | $12.33 | $12.21 | $12.22 | $12.12 | 151,547 |
| 2023-04-03 | $12.27 | $12.33 | $12.24 | $12.33 | $12.23 | 116,863 |
| 2023-03-31 | $12.13 | $12.24 | $12.11 | $12.20 | $12.10 | 119,312 |
| 2023-03-30 | $12.05 | $12.06 | $12.00 | $12.04 | $11.94 | 83,870 |
| 2023-03-29 | $11.90 | $11.97 | $11.85 | $11.94 | $11.84 | 83,694 |
| 2023-03-28 | $11.78 | $11.81 | $11.75 | $11.78 | $11.68 | 54,514 |
| 2023-03-27 | $11.68 | $11.84 | $11.68 | $11.77 | $11.67 | 170,767 |
| 2023-03-24 | $11.67 | $11.70 | $11.63 | $11.67 | $11.57 | 117,463 |
| 2023-03-23 | $11.77 | $11.81 | $11.62 | $11.67 | $11.57 | 94,121 |
| 2023-03-22 | $11.78 | $11.84 | $11.74 | $11.74 | $11.64 | 84,231 |
| 2023-03-21 | $11.64 | $11.75 | $11.59 | $11.72 | $11.62 | 55,319 |
| 2023-03-20 | $11.63 | $11.65 | $11.57 | $11.57 | $11.47 | 102,701 |
| 2023-03-17 | $11.77 | $11.78 | $11.53 | $11.53 | $11.43 | 156,811 |
| 2023-03-16 | $11.54 | $11.78 | $11.54 | $11.78 | $11.68 | 305,738 |
| 2023-03-15 | $12.06 | $12.06 | $11.62 | $11.62 | $11.42 | 364,578 |
| 2023-03-14 | $12.11 | $12.15 | $12.02 | $12.11 | $11.90 | 105,562 |
| 2023-03-13 | $12.05 | $12.09 | $11.89 | $11.90 | $11.70 | 195,542 |
| 2023-03-10 | $12.42 | $12.43 | $12.10 | $12.12 | $11.91 | 110,991 |
| 2023-03-09 | $12.60 | $12.64 | $12.35 | $12.38 | $12.17 | 78,758 |
| 2023-03-08 | $12.67 | $12.68 | $12.51 | $12.55 | $12.34 | 49,544 |
| 2023-03-07 | $12.67 | $12.70 | $12.53 | $12.59 | $12.37 | 62,366 |
| 2023-03-06 | $12.71 | $12.72 | $12.61 | $12.63 | $12.41 | 63,923 |
| 2023-03-03 | $12.56 | $12.65 | $12.55 | $12.61 | $12.61 | 57,490 |
| 2023-03-02 | $12.50 | $12.50 | $12.41 | $12.50 | $12.50 | 76,074 |
| 2023-03-01 | $12.63 | $12.67 | $12.48 | $12.52 | $12.52 | 56,864 |
| 2023-02-28 | $12.63 | $12.67 | $12.52 | $12.58 | $12.58 | 86,069 |
| 2023-02-27 | $12.57 | $12.60 | $12.45 | $12.57 | $12.57 | 64,791 |
| 2023-02-24 | $12.43 | $12.49 | $12.38 | $12.47 | $12.47 | 112,962 |
| 2023-02-23 | $12.42 | $12.51 | $12.35 | $12.47 | $12.47 | 51,980 |
| 2023-02-22 | $12.40 | $12.40 | $12.28 | $12.33 | $12.33 | 55,658 |
| 2023-02-21 | $12.51 | $12.52 | $12.28 | $12.30 | $12.30 | 108,689 |
| 2023-02-17 | $12.57 | $12.60 | $12.42 | $12.54 | $12.54 | 90,776 |
| 2023-02-16 | $12.58 | $12.68 | $12.51 | $12.54 | $12.54 | 183,804 |
| 2023-02-15 | $12.72 | $12.76 | $12.62 | $12.64 | $12.64 | 154,502 |
| 2023-02-14 | $12.78 | $12.86 | $12.69 | $12.70 | $12.70 | 81,087 |
| 2023-02-13 | $12.77 | $12.83 | $12.75 | $12.79 | $12.79 | 79,574 |
| 2023-02-10 | $12.85 | $12.86 | $12.75 | $12.76 | $12.76 | 101,975 |
| 2023-02-09 | $12.97 | $12.98 | $12.80 | $12.85 | $12.85 | 99,329 |
| 2023-02-08 | $13.16 | $13.19 | $13.00 | $13.00 | $12.89 | 130,023 |
| 2023-02-07 | $13.05 | $13.16 | $13.02 | $13.16 | $13.05 | 121,581 |
| 2023-02-06 | $13.15 | $13.21 | $13.01 | $13.05 | $12.94 | 71,429 |
| 2023-02-03 | $13.24 | $13.30 | $13.14 | $13.14 | $13.03 | 105,531 |
| 2023-02-02 | $13.22 | $13.29 | $13.19 | $13.28 | $13.17 | 121,433 |
| 2023-02-01 | $13.09 | $13.15 | $13.03 | $13.12 | $13.01 | 118,279 |
| 2023-01-31 | $13.05 | $13.06 | $12.99 | $13.06 | $12.95 | 96,255 |
| 2023-01-30 | $13.03 | $13.05 | $12.96 | $12.99 | $12.88 | 132,310 |
| 2023-01-27 | $12.92 | $13.02 | $12.87 | $12.98 | $12.87 | 143,840 |
| 2023-01-26 | $12.91 | $12.95 | $12.80 | $12.94 | $12.84 | 95,275 |
| 2023-01-25 | $12.80 | $12.84 | $12.74 | $12.82 | $12.72 | 64,655 |
| 2023-01-24 | $12.86 | $12.90 | $12.77 | $12.83 | $12.73 | 60,147 |
| 2023-01-23 | $12.86 | $12.86 | $12.79 | $12.83 | $12.73 | 101,069 |
| 2023-01-20 | $12.79 | $12.83 | $12.74 | $12.83 | $12.73 | 93,750 |
| 2023-01-19 | $12.80 | $12.80 | $12.74 | $12.76 | $12.66 | 80,032 |
| 2023-01-18 | $12.92 | $12.95 | $12.79 | $12.82 | $12.72 | 122,347 |
| 2023-01-17 | $12.75 | $12.85 | $12.69 | $12.85 | $12.75 | 207,219 |
| 2023-01-13 | $12.65 | $12.77 | $12.59 | $12.72 | $12.62 | 146,429 |
| 2023-01-12 | $12.60 | $12.68 | $12.55 | $12.68 | $12.58 | 97,376 |
| 2023-01-11 | $12.39 | $12.55 | $12.39 | $12.53 | $12.43 | 113,641 |
| 2023-01-10 | $12.31 | $12.40 | $12.28 | $12.40 | $12.30 | 72,492 |
| 2023-01-09 | $12.43 | $12.46 | $12.27 | $12.30 | $12.20 | 182,617 |
| 2023-01-06 | $12.18 | $12.36 | $12.13 | $12.36 | $12.26 | 122,559 |
| 2023-01-05 | $12.08 | $12.14 | $12.03 | $12.09 | $11.99 | 78,800 |
| 2023-01-04 | $12.07 | $12.19 | $12.06 | $12.17 | $12.07 | 63,360 |
| 2023-01-03 | $11.93 | $12.02 | $11.86 | $12.01 | $11.91 | 105,574 |
| 2022-12-30 | $11.86 | $11.96 | $11.78 | $11.87 | $11.77 | 182,244 |
| 2022-12-29 | $11.80 | $11.87 | $11.74 | $11.86 | $11.76 | 216,444 |
| 2022-12-28 | $11.78 | $11.82 | $11.73 | $11.75 | $11.65 | 195,395 |
| 2022-12-27 | $12.01 | $12.01 | $11.74 | $11.78 | $11.68 | 184,318 |
| 2022-12-23 | $11.98 | $12.10 | $11.95 | $12.08 | $12.08 | 120,670 |
| 2022-12-22 | $12.00 | $12.01 | $11.91 | $11.94 | $11.94 | 498,963 |
| 2022-12-21 | $11.95 | $12.06 | $11.94 | $12.03 | $12.03 | 134,183 |
| 2022-12-20 | $11.95 | $12.01 | $11.89 | $11.93 | $11.93 | 174,783 |
| 2022-12-19 | $12.12 | $12.12 | $11.96 | $11.98 | $11.98 | 175,485 |
| 2022-12-16 | $12.15 | $12.17 | $12.05 | $12.10 | $12.10 | 130,218 |
| 2022-12-15 | $12.17 | $12.25 | $12.12 | $12.19 | $12.19 | 236,894 |
| 2022-12-14 | $12.31 | $12.41 | $12.27 | $12.33 | $12.22 | 157,200 |
| 2022-12-13 | $12.55 | $12.62 | $12.27 | $12.33 | $12.22 | 328,100 |
| 2022-12-12 | $12.40 | $12.45 | $12.34 | $12.36 | $12.25 | 144,651 |
| 2022-12-09 | $12.55 | $12.59 | $12.31 | $12.31 | $12.20 | 129,637 |
| 2022-12-08 | $12.66 | $12.69 | $12.51 | $12.55 | $12.44 | 135,399 |
| 2022-12-07 | $12.56 | $12.70 | $12.56 | $12.61 | $12.50 | 95,656 |
| 2022-12-06 | $12.67 | $12.70 | $12.49 | $12.56 | $12.45 | 59,854 |
| 2022-12-05 | $12.63 | $12.81 | $12.57 | $12.63 | $12.52 | 138,532 |
| 2022-12-02 | $12.60 | $12.71 | $12.56 | $12.63 | $12.63 | 147,108 |
| 2022-12-01 | $12.88 | $12.96 | $12.61 | $12.66 | $12.66 | 151,086 |
| 2022-11-30 | $12.47 | $12.80 | $12.45 | $12.80 | $12.80 | 212,870 |
| 2022-11-29 | $12.42 | $12.45 | $12.35 | $12.44 | $12.44 | 58,847 |
| 2022-11-28 | $12.50 | $12.54 | $12.33 | $12.40 | $12.40 | 196,222 |
| 2022-11-25 | $12.51 | $12.53 | $12.43 | $12.47 | $12.47 | 27,321 |
| 2022-11-23 | $12.48 | $12.54 | $12.43 | $12.46 | $12.46 | 38,369 |
| 2022-11-22 | $12.29 | $12.46 | $12.26 | $12.46 | $12.46 | 71,610 |
| 2022-11-21 | $12.30 | $12.34 | $12.21 | $12.29 | $12.29 | 101,889 |
| 2022-11-18 | $12.36 | $12.36 | $12.23 | $12.26 | $12.26 | 72,401 |
| 2022-11-17 | $12.25 | $12.29 | $12.18 | $12.25 | $12.25 | 81,157 |
| 2022-11-16 | $12.27 | $12.35 | $12.26 | $12.30 | $12.30 | 66,442 |
| 2022-11-15 | $12.31 | $12.31 | $12.22 | $12.30 | $12.30 | 74,193 |
| 2022-11-14 | $12.20 | $12.24 | $12.11 | $12.12 | $12.12 | 64,202 |
| 2022-11-11 | $12.18 | $12.30 | $12.17 | $12.17 | $12.17 | 70,823 |
| 2022-11-10 | $12.14 | $12.28 | $12.08 | $12.22 | $12.22 | 210,705 |
| 2022-11-09 | $12.06 | $12.11 | $11.85 | $11.90 | $11.90 | 149,402 |
| 2022-11-08 | $12.19 | $12.20 | $12.15 | $12.15 | $12.04 | 92,800 |
| 2022-11-07 | $12.16 | $12.20 | $12.09 | $12.19 | $12.08 | 113,108 |
| 2022-11-04 | $12.02 | $12.12 | $11.95 | $12.12 | $12.01 | 112,488 |
| 2022-11-03 | $12.04 | $12.04 | $11.86 | $11.93 | $11.83 | 91,351 |
| 2022-11-02 | $12.26 | $12.26 | $12.08 | $12.09 | $11.98 | 71,206 |
| 2022-11-01 | $12.16 | $12.24 | $12.08 | $12.24 | $12.13 | 127,465 |
| 2022-10-31 | $11.94 | $12.00 | $11.86 | $11.98 | $11.88 | 104,151 |
| 2022-10-28 | $11.84 | $11.96 | $11.84 | $11.90 | $11.80 | 115,569 |
| 2022-10-27 | $11.93 | $11.96 | $11.79 | $11.85 | $11.75 | 86,790 |
| 2022-10-26 | $11.79 | $11.89 | $11.76 | $11.85 | $11.75 | 84,778 |
| 2022-10-25 | $11.74 | $11.86 | $11.71 | $11.77 | $11.67 | 155,668 |
| 2022-10-24 | $11.69 | $11.71 | $11.59 | $11.64 | $11.54 | 68,411 |
| 2022-10-21 | $11.40 | $11.63 | $11.38 | $11.63 | $11.53 | 148,356 |
| 2022-10-20 | $11.49 | $11.63 | $11.38 | $11.40 | $11.30 | 85,059 |
| 2022-10-19 | $11.57 | $11.61 | $11.43 | $11.43 | $11.33 | 62,877 |
| 2022-10-18 | $11.51 | $11.61 | $11.51 | $11.59 | $11.49 | 104,504 |
| 2022-10-17 | $11.40 | $11.48 | $11.38 | $11.43 | $11.33 | 142,426 |
| 2022-10-14 | $11.39 | $11.46 | $11.22 | $11.25 | $11.25 | 149,067 |
| 2022-10-13 | $11.34 | $11.43 | $11.26 | $11.35 | $11.35 | 181,982 |
| 2022-10-12 | $11.60 | $11.63 | $11.51 | $11.51 | $11.51 | 57,468 |
| 2022-10-11 | $11.59 | $11.67 | $11.57 | $11.61 | $11.61 | 165,709 |
| 2022-10-10 | $11.80 | $11.83 | $11.59 | $11.59 | $11.59 | 76,580 |
| 2022-10-07 | $11.91 | $11.93 | $11.72 | $11.77 | $11.77 | 176,526 |
| 2022-10-06 | $12.01 | $12.09 | $11.92 | $11.99 | $11.99 | 57,048 |
| 2022-10-05 | $12.08 | $12.08 | $11.92 | $12.02 | $12.02 | 98,384 |
| 2022-10-04 | $11.88 | $12.15 | $11.88 | $12.12 | $12.12 | 83,666 |
| 2022-10-03 | $11.61 | $11.82 | $11.61 | $11.76 | $11.76 | 68,098 |
| 2022-09-30 | $11.59 | $11.70 | $11.50 | $11.54 | $11.54 | 94,834 |
| 2022-09-29 | $11.73 | $11.75 | $11.52 | $11.53 | $11.53 | 92,979 |
| 2022-09-28 | $11.56 | $11.80 | $11.56 | $11.77 | $11.77 | 64,278 |
| 2022-09-27 | $11.56 | $11.65 | $11.51 | $11.52 | $11.52 | 97,523 |
| 2022-09-26 | $11.77 | $11.80 | $11.49 | $11.50 | $11.50 | 122,274 |
| 2022-09-23 | $11.90 | $11.90 | $11.67 | $11.75 | $11.75 | 121,808 |
| 2022-09-22 | $12.13 | $12.13 | $11.96 | $11.96 | $11.96 | 63,985 |
| 2022-09-21 | $12.13 | $12.18 | $12.05 | $12.12 | $12.12 | 46,589 |
| 2022-09-20 | $12.15 | $12.15 | $12.05 | $12.05 | $12.05 | 49,274 |
| 2022-09-19 | $12.14 | $12.24 | $12.13 | $12.17 | $12.17 | 100,267 |
| 2022-09-16 | $12.25 | $12.25 | $12.14 | $12.24 | $12.24 | 93,676 |
| 2022-09-15 | $12.52 | $12.53 | $12.30 | $12.33 | $12.33 | 103,362 |
| 2022-09-14 | $12.51 | $12.64 | $12.51 | $12.61 | $12.50 | 110,146 |
| 2022-09-13 | $12.59 | $12.62 | $12.46 | $12.46 | $12.35 | 164,181 |
| 2022-09-12 | $12.82 | $12.87 | $12.70 | $12.71 | $12.60 | 104,683 |
| 2022-09-09 | $12.70 | $12.80 | $12.65 | $12.72 | $12.61 | 41,098 |
| 2022-09-08 | $12.56 | $12.69 | $12.52 | $12.64 | $12.53 | 125,177 |
| 2022-09-07 | $12.60 | $12.65 | $12.43 | $12.57 | $12.46 | 266,341 |
| 2022-09-06 | $12.66 | $12.66 | $12.52 | $12.58 | $12.47 | 37,048 |
| 2022-09-02 | $12.66 | $12.77 | $12.57 | $12.66 | $12.55 | 51,870 |
| 2022-09-01 | $12.75 | $12.78 | $12.53 | $12.58 | $12.47 | 113,495 |
| 2022-08-31 | $12.84 | $12.89 | $12.70 | $12.78 | $12.67 | 54,616 |
| 2022-08-30 | $12.98 | $13.03 | $12.80 | $12.81 | $12.70 | 48,293 |
| 2022-08-29 | $13.00 | $13.04 | $12.95 | $12.99 | $12.88 | 88,543 |
| 2022-08-26 | $13.13 | $13.19 | $12.97 | $13.00 | $12.89 | 41,992 |
| 2022-08-25 | $13.17 | $13.21 | $13.12 | $13.15 | $13.04 | 76,589 |
| 2022-08-24 | $13.08 | $13.15 | $13.02 | $13.13 | $13.02 | 40,714 |
| 2022-08-23 | $13.04 | $13.11 | $13.00 | $13.05 | $12.94 | 45,303 |
| 2022-08-22 | $13.02 | $13.05 | $12.92 | $13.05 | $12.94 | 84,644 |
| 2022-08-19 | $13.17 | $13.20 | $13.05 | $13.08 | $12.97 | 106,795 |
| 2022-08-18 | $13.24 | $13.33 | $13.21 | $13.22 | $13.11 | 109,410 |
| 2022-08-17 | $13.46 | $13.46 | $13.17 | $13.18 | $13.07 | 165,369 |
| 2022-08-16 | $13.54 | $13.58 | $13.45 | $13.54 | $13.43 | 76,929 |
| 2022-08-15 | $13.40 | $13.64 | $13.40 | $13.53 | $13.42 | 70,815 |
| 2022-08-12 | $13.45 | $13.53 | $13.44 | $13.46 | $13.35 | 74,717 |
| 2022-08-11 | $13.48 | $13.58 | $13.40 | $13.46 | $13.35 | 92,206 |
| 2022-08-10 | $13.45 | $13.57 | $13.45 | $13.53 | $13.31 | 94,293 |
| 2022-08-09 | $13.39 | $13.39 | $13.30 | $13.35 | $13.13 | 62,455 |
| 2022-08-08 | $13.37 | $13.50 | $13.34 | $13.39 | $13.17 | 90,366 |
| 2022-08-05 | $13.35 | $13.45 | $13.30 | $13.38 | $13.16 | 107,103 |
| 2022-08-04 | $13.41 | $13.49 | $13.37 | $13.39 | $13.17 | 87,719 |
| 2022-08-03 | $13.32 | $13.43 | $13.27 | $13.38 | $13.16 | 67,842 |
| 2022-08-02 | $13.18 | $13.33 | $13.16 | $13.32 | $13.11 | 111,518 |
| 2022-08-01 | $13.02 | $13.22 | $13.02 | $13.17 | $12.96 | 86,025 |
| 2022-07-29 | $12.99 | $13.10 | $12.99 | $13.02 | $12.81 | 86,619 |
| 2022-07-28 | $12.89 | $12.97 | $12.88 | $12.97 | $12.76 | 100,820 |
| 2022-07-27 | $12.82 | $12.91 | $12.80 | $12.87 | $12.66 | 50,298 |
| 2022-07-26 | $12.75 | $12.80 | $12.72 | $12.75 | $12.54 | 66,136 |
| 2022-07-25 | $12.70 | $12.85 | $12.70 | $12.75 | $12.54 | 78,408 |
| 2022-07-22 | $12.70 | $12.82 | $12.68 | $12.72 | $12.51 | 159,714 |
| 2022-07-21 | $12.54 | $12.72 | $12.52 | $12.70 | $12.50 | 112,982 |
| 2022-07-20 | $12.37 | $12.54 | $12.36 | $12.50 | $12.30 | 55,218 |
| 2022-07-19 | $12.25 | $12.40 | $12.20 | $12.36 | $12.16 | 84,726 |
| 2022-07-18 | $12.26 | $12.29 | $12.08 | $12.17 | $11.97 | 200,306 |
| 2022-07-15 | $12.12 | $12.21 | $12.09 | $12.21 | $12.01 | 993,564 |
| 2022-07-14 | $11.99 | $12.13 | $11.97 | $12.09 | $11.90 | 163,950 |
| 2022-07-13 | $12.15 | $12.26 | $12.14 | $12.23 | $11.93 | 129,157 |
| 2022-07-12 | $12.21 | $12.32 | $12.21 | $12.23 | $11.93 | 241,480 |
| 2022-07-11 | $12.28 | $12.39 | $12.14 | $12.19 | $11.89 | 289,667 |
| 2022-07-08 | $12.41 | $12.46 | $12.27 | $12.41 | $12.10 | 73,869 |
| 2022-07-07 | $12.29 | $12.42 | $12.27 | $12.42 | $12.11 | 100,355 |
| 2022-07-06 | $12.24 | $12.28 | $12.13 | $12.20 | $11.90 | 70,920 |
| 2022-07-05 | $12.34 | $12.34 | $12.17 | $12.20 | $11.90 | 160,989 |
| 2022-07-01 | $12.33 | $12.43 | $12.25 | $12.36 | $12.06 | 93,873 |
| 2022-06-30 | $12.18 | $12.31 | $12.05 | $12.31 | $12.01 | 346,863 |
| 2022-06-29 | $12.30 | $12.30 | $12.18 | $12.22 | $11.92 | 57,010 |
| 2022-06-28 | $12.37 | $12.41 | $12.24 | $12.29 | $11.99 | 77,739 |
| 2022-06-27 | $12.35 | $12.35 | $12.20 | $12.29 | $11.99 | 116,314 |
| 2022-06-24 | $12.24 | $12.32 | $12.15 | $12.28 | $11.98 | 73,394 |
| 2022-06-23 | $12.09 | $12.19 | $12.06 | $12.17 | $11.87 | 59,561 |
| 2022-06-22 | $12.03 | $12.19 | $12.03 | $12.05 | $11.75 | 112,020 |
| 2022-06-21 | $12.21 | $12.23 | $12.05 | $12.10 | $11.80 | 169,479 |
| 2022-06-17 | $12.04 | $12.14 | $11.97 | $12.09 | $11.79 | 138,961 |
| 2022-06-16 | $12.31 | $12.31 | $11.89 | $11.97 | $11.68 | 189,467 |
| 2022-06-15 | $12.55 | $12.69 | $12.50 | $12.54 | $12.13 | 102,279 |
| 2022-06-14 | $12.64 | $12.77 | $12.50 | $12.55 | $12.13 | 81,775 |
| 2022-06-13 | $13.00 | $13.00 | $12.55 | $12.64 | $12.22 | 180,677 |
| 2022-06-10 | $13.20 | $13.21 | $13.10 | $13.13 | $12.70 | 56,109 |
| 2022-06-09 | $13.44 | $13.48 | $13.31 | $13.31 | $12.87 | 28,536 |
| 2022-06-08 | $13.63 | $13.71 | $13.47 | $13.51 | $13.06 | 94,557 |
| 2022-06-07 | $13.60 | $13.75 | $13.60 | $13.70 | $13.25 | 39,983 |
| 2022-06-06 | $13.62 | $13.71 | $13.57 | $13.64 | $13.19 | 89,985 |
| 2022-06-03 | $13.63 | $13.68 | $13.58 | $13.62 | $13.62 | 78,773 |
| 2022-06-02 | $13.64 | $13.77 | $13.62 | $13.71 | $13.71 | 57,902 |
| 2022-06-01 | $13.65 | $13.75 | $13.57 | $13.60 | $13.60 | 90,107 |
| 2022-05-31 | $13.78 | $13.79 | $13.59 | $13.65 | $13.65 | 130,182 |
| 2022-05-27 | $13.49 | $13.76 | $13.49 | $13.74 | $13.74 | 112,175 |
| 2022-05-26 | $13.16 | $13.49 | $13.16 | $13.44 | $13.44 | 57,751 |
| 2022-05-25 | $13.01 | $13.16 | $13.01 | $13.09 | $13.09 | 139,265 |
| 2022-05-24 | $13.03 | $13.07 | $12.93 | $12.98 | $12.98 | 102,119 |
| 2022-05-23 | $12.95 | $13.08 | $12.93 | $13.03 | $13.03 | 110,763 |
| 2022-05-20 | $12.93 | $12.96 | $12.87 | $12.90 | $12.90 | 66,672 |
| 2022-05-19 | $12.75 | $12.91 | $12.75 | $12.83 | $12.83 | 57,915 |
| 2022-05-18 | $12.74 | $12.82 | $12.71 | $12.82 | $12.82 | 74,171 |
| 2022-05-17 | $12.86 | $12.91 | $12.81 | $12.82 | $12.82 | 113,552 |
| 2022-05-16 | $12.79 | $12.84 | $12.76 | $12.79 | $12.79 | 53,117 |
| 2022-05-13 | $12.80 | $12.89 | $12.75 | $12.76 | $12.76 | 87,322 |
| 2022-05-12 | $12.97 | $12.97 | $12.73 | $12.78 | $12.78 | 127,627 |
| 2022-05-11 | $13.21 | $13.26 | $13.08 | $13.09 | $12.98 | 93,679 |
| 2022-05-10 | $13.26 | $13.35 | $13.15 | $13.19 | $13.08 | 124,225 |
| 2022-05-09 | $13.43 | $13.46 | $13.16 | $13.16 | $13.05 | 104,813 |
| 2022-05-06 | $13.69 | $13.77 | $13.47 | $13.49 | $13.38 | 95,852 |
| 2022-05-05 | $13.88 | $13.95 | $13.66 | $13.72 | $13.61 | 73,019 |
| 2022-05-04 | $13.80 | $14.00 | $13.76 | $13.98 | $13.87 | 109,371 |
| 2022-05-03 | $13.79 | $13.94 | $13.75 | $13.83 | $13.72 | 80,718 |
| 2022-05-02 | $13.93 | $13.96 | $13.76 | $13.81 | $13.70 | 80,858 |
| 2022-04-29 | $14.00 | $14.04 | $13.87 | $13.93 | $13.82 | 67,962 |
| 2022-04-28 | $14.12 | $14.17 | $13.98 | $14.04 | $13.93 | 119,996 |
| 2022-04-27 | $14.03 | $14.22 | $14.01 | $14.04 | $13.93 | 126,252 |
| 2022-04-26 | $14.03 | $14.07 | $13.97 | $14.00 | $13.89 | 132,691 |
| 2022-04-25 | $14.03 | $14.09 | $13.98 | $14.05 | $13.94 | 211,545 |
| 2022-04-22 | $14.24 | $14.24 | $14.01 | $14.06 | $13.95 | 111,894 |
| 2022-04-21 | $14.35 | $14.35 | $14.18 | $14.24 | $14.12 | 100,716 |
| 2022-04-20 | $14.13 | $14.40 | $14.09 | $14.35 | $14.23 | 212,491 |
| 2022-04-19 | $13.74 | $14.08 | $13.74 | $14.08 | $13.97 | 208,378 |
| 2022-04-18 | $13.82 | $13.91 | $13.72 | $13.74 | $13.63 | 105,520 |
| 2022-04-14 | $14.01 | $14.04 | $13.84 | $13.84 | $13.73 | 71,551 |
| 2022-04-13 | $14.07 | $14.09 | $13.97 | $14.00 | $13.89 | 71,375 |
| 2022-04-12 | $14.01 | $14.18 | $14.01 | $14.12 | $13.90 | 46,483 |
| 2022-04-11 | $14.18 | $14.22 | $13.96 | $13.97 | $13.75 | 85,132 |
| 2022-04-08 | $14.35 | $14.35 | $14.18 | $14.26 | $14.04 | 49,821 |
| 2022-04-07 | $14.35 | $14.39 | $14.26 | $14.37 | $14.15 | 35,295 |
| 2022-04-06 | $14.52 | $14.52 | $14.29 | $14.36 | $14.14 | 65,445 |
| 2022-04-05 | $14.68 | $14.71 | $14.48 | $14.55 | $14.32 | 88,982 |
| 2022-04-04 | $14.58 | $14.73 | $14.46 | $14.69 | $14.46 | 117,043 |
| 2022-04-01 | $14.42 | $14.54 | $14.39 | $14.54 | $14.31 | 95,353 |
| 2022-03-31 | $14.36 | $14.43 | $14.30 | $14.35 | $14.13 | 143,944 |
| 2022-03-30 | $14.22 | $14.32 | $14.20 | $14.28 | $14.06 | 105,341 |
| 2022-03-29 | $14.09 | $14.25 | $14.04 | $14.22 | $14.00 | 160,616 |
| 2022-03-28 | $13.92 | $14.04 | $13.90 | $14.04 | $13.82 | 181,426 |
| 2022-03-25 | $14.01 | $14.08 | $13.92 | $13.97 | $13.75 | 160,593 |
| 2022-03-24 | $14.12 | $14.14 | $13.95 | $14.01 | $13.79 | 311,949 |
| 2022-03-23 | $14.21 | $14.30 | $14.08 | $14.09 | $13.87 | 190,069 |
| 2022-03-22 | $14.32 | $14.40 | $14.28 | $14.30 | $14.08 | 85,605 |
| 2022-03-21 | $14.39 | $14.48 | $14.27 | $14.33 | $14.11 | 85,466 |
| 2022-03-18 | $14.19 | $14.46 | $14.19 | $14.37 | $14.15 | 71,928 |
| 2022-03-17 | $14.12 | $14.29 | $14.12 | $14.26 | $14.04 | 99,339 |
| 2022-03-16 | $14.09 | $14.29 | $14.09 | $14.25 | $13.93 | 110,523 |
| 2022-03-15 | $13.91 | $14.01 | $13.85 | $14.01 | $13.69 | 126,473 |
| 2022-03-14 | $14.24 | $14.24 | $13.83 | $13.87 | $13.55 | 103,031 |
| 2022-03-11 | $14.41 | $14.47 | $14.20 | $14.22 | $13.90 | 86,112 |
| 2022-03-10 | $14.49 | $14.50 | $14.32 | $14.33 | $14.00 | 46,203 |
| 2022-03-09 | $14.52 | $14.54 | $14.49 | $14.52 | $14.19 | 41,046 |
| 2022-03-08 | $14.45 | $14.55 | $14.40 | $14.41 | $14.08 | 56,416 |
| 2022-03-07 | $14.76 | $14.76 | $14.46 | $14.46 | $14.13 | 60,967 |
| 2022-03-04 | $14.89 | $14.93 | $14.72 | $14.74 | $14.40 | 52,618 |
| 2022-03-03 | $14.84 | $14.93 | $14.84 | $14.93 | $14.59 | 110,673 |
| 2022-03-02 | $14.80 | $14.89 | $14.72 | $14.80 | $14.46 | 87,936 |
| 2022-03-01 | $14.59 | $14.72 | $14.54 | $14.71 | $14.38 | 109,862 |
| 2022-02-28 | $14.48 | $14.59 | $14.47 | $14.58 | $14.25 | 88,684 |
| 2022-02-25 | $14.35 | $14.50 | $14.34 | $14.47 | $14.14 | 128,390 |
| 2022-02-24 | $13.68 | $14.31 | $13.68 | $14.29 | $13.97 | 191,822 |
| 2022-02-23 | $14.27 | $14.32 | $14.22 | $14.25 | $13.93 | 83,240 |
| 2022-02-22 | $14.45 | $14.49 | $14.23 | $14.25 | $13.93 | 178,689 |
| 2022-02-18 | $14.50 | $14.59 | $14.45 | $14.50 | $14.17 | 144,722 |
| 2022-02-17 | $14.60 | $14.66 | $14.50 | $14.52 | $14.19 | 113,042 |
| 2022-02-16 | $14.60 | $14.64 | $14.55 | $14.60 | $14.27 | 106,194 |
| 2022-02-15 | $14.66 | $14.99 | $14.55 | $14.58 | $14.25 | 130,219 |
| 2022-02-14 | $14.84 | $14.99 | $14.52 | $14.60 | $14.27 | 136,465 |
| 2022-02-11 | $15.10 | $15.20 | $14.83 | $14.89 | $14.55 | 91,007 |
| 2022-02-10 | $15.31 | $15.49 | $15.08 | $15.10 | $14.76 | 175,374 |
| 2022-02-09 | $15.45 | $15.63 | $15.40 | $15.43 | $14.98 | 247,214 |
| 2022-02-08 | $15.38 | $15.44 | $15.36 | $15.38 | $14.93 | 92,306 |
| 2022-02-07 | $15.42 | $15.44 | $15.31 | $15.38 | $14.93 | 113,022 |
| 2022-02-04 | $15.41 | $15.46 | $15.26 | $15.38 | $14.93 | 108,709 |
| 2022-02-03 | $15.56 | $15.59 | $15.38 | $15.38 | $14.93 | 95,906 |
| 2022-02-02 | $15.66 | $15.70 | $15.56 | $15.62 | $15.16 | 83,603 |
| 2022-02-01 | $15.54 | $15.63 | $15.48 | $15.63 | $15.17 | 74,679 |
| 2022-01-31 | $15.39 | $15.49 | $15.39 | $15.48 | $15.02 | 95,953 |
| 2022-01-28 | $15.43 | $15.43 | $15.20 | $15.38 | $14.93 | 82,682 |
| 2022-01-27 | $15.35 | $15.48 | $15.24 | $15.38 | $14.93 | 84,455 |
| 2022-01-26 | $15.30 | $15.40 | $15.22 | $15.28 | $14.83 | 152,677 |
| 2022-01-25 | $15.03 | $15.21 | $14.85 | $15.16 | $14.71 | 208,171 |
| 2022-01-24 | $15.25 | $15.26 | $14.76 | $15.03 | $14.59 | 201,095 |
| 2022-01-21 | $15.65 | $15.65 | $15.30 | $15.30 | $14.85 | 131,088 |
| 2022-01-20 | $15.80 | $15.85 | $15.59 | $15.65 | $15.19 | 62,426 |
| 2022-01-19 | $15.82 | $15.94 | $15.72 | $15.73 | $15.27 | 201,312 |
| 2022-01-18 | $16.00 | $16.01 | $15.88 | $15.92 | $15.45 | 128,413 |
| 2022-01-14 | $16.04 | $16.10 | $15.93 | $16.02 | $15.55 | 81,341 |
| 2022-01-13 | $16.11 | $16.14 | $16.03 | $16.06 | $15.59 | 89,589 |
| 2022-01-12 | $16.10 | $16.14 | $16.04 | $16.09 | $15.62 | 130,674 |
| 2022-01-11 | $16.03 | $16.07 | $16.00 | $16.04 | $15.57 | 43,620 |
| 2022-01-10 | $15.99 | $16.08 | $15.95 | $16.03 | $15.56 | 189,426 |
| 2022-01-07 | $16.04 | $16.04 | $15.97 | $16.03 | $15.56 | 60,817 |
| 2022-01-06 | $15.98 | $16.16 | $15.92 | $16.00 | $15.53 | 195,633 |
| 2022-01-05 | $16.05 | $16.10 | $15.93 | $15.93 | $15.46 | 97,468 |
| 2022-01-04 | $16.15 | $16.15 | $16.06 | $16.10 | $15.63 | 88,758 |
| 2022-01-03 | $16.10 | $16.11 | $16.01 | $16.10 | $15.63 | 67,684 |
| 2021-12-31 | $16.03 | $16.09 | $15.99 | $16.05 | $15.58 | 159,870 |
| 2021-12-30 | $16.02 | $16.03 | $15.98 | $16.01 | $15.54 | 114,168 |
| 2021-12-29 | $15.96 | $15.99 | $15.95 | $15.98 | $15.51 | 62,163 |
| 2021-12-28 | $15.96 | $15.99 | $15.91 | $15.92 | $15.45 | 98,281 |
| 2021-12-27 | $15.88 | $15.98 | $15.87 | $15.95 | $15.48 | 95,044 |
| 2021-12-23 | $15.89 | $15.98 | $15.89 | $15.96 | $15.39 | 81,652 |
| 2021-12-22 | $15.75 | $15.86 | $15.74 | $15.85 | $15.28 | 85,399 |
| 2021-12-21 | $15.62 | $15.74 | $15.60 | $15.71 | $15.15 | 118,979 |
| 2021-12-20 | $15.68 | $15.77 | $15.55 | $15.55 | $14.99 | 119,225 |
| 2021-12-17 | $15.81 | $15.81 | $15.69 | $15.73 | $15.17 | 94,954 |
| 2021-12-16 | $15.93 | $15.93 | $15.74 | $15.80 | $15.23 | 80,706 |
| 2021-12-15 | $15.79 | $15.96 | $15.72 | $15.93 | $15.26 | 121,675 |
| 2021-12-14 | $15.77 | $15.78 | $15.72 | $15.75 | $15.09 | 64,755 |
| 2021-12-13 | $15.78 | $15.78 | $15.75 | $15.77 | $15.10 | 71,874 |
| 2021-12-10 | $15.84 | $15.87 | $15.74 | $15.76 | $15.10 | 147,759 |
| 2021-12-09 | $15.90 | $15.90 | $15.76 | $15.79 | $15.12 | 111,534 |
| 2021-12-08 | $15.94 | $15.95 | $15.84 | $15.84 | $15.17 | 99,522 |
| 2021-12-07 | $15.86 | $15.97 | $15.86 | $15.93 | $15.26 | 76,671 |
| 2021-12-06 | $15.66 | $15.79 | $15.66 | $15.76 | $15.10 | 88,344 |
| 2021-12-03 | $15.76 | $15.82 | $15.61 | $15.63 | $14.97 | 97,002 |
| 2021-12-02 | $15.72 | $15.79 | $15.71 | $15.71 | $15.05 | 117,393 |
| 2021-12-01 | $15.95 | $15.98 | $15.70 | $15.70 | $15.04 | 140,460 |
| 2021-11-30 | $15.91 | $15.95 | $15.77 | $15.84 | $15.17 | 102,538 |
| 2021-11-29 | $15.86 | $15.90 | $15.81 | $15.88 | $15.21 | 64,863 |
| 2021-11-26 | $15.86 | $15.92 | $15.75 | $15.80 | $15.13 | 86,185 |
| 2021-11-24 | $16.06 | $16.09 | $15.91 | $15.96 | $15.29 | 117,019 |
| 2021-11-23 | $16.12 | $16.19 | $16.01 | $16.06 | $15.38 | 92,162 |
| 2021-11-22 | $16.27 | $16.31 | $16.13 | $16.15 | $15.47 | 63,919 |
| 2021-11-19 | $16.32 | $16.33 | $16.24 | $16.26 | $15.57 | 42,145 |
| 2021-11-18 | $16.37 | $16.37 | $16.29 | $16.29 | $15.60 | 59,246 |
| 2021-11-17 | $16.34 | $16.34 | $16.29 | $16.33 | $15.64 | 47,246 |
| 2021-11-16 | $16.32 | $16.34 | $16.26 | $16.34 | $15.65 | 95,771 |
| 2021-11-15 | $16.40 | $16.40 | $16.31 | $16.31 | $15.62 | 50,099 |
| 2021-11-12 | $16.44 | $16.45 | $16.33 | $16.37 | $15.68 | 128,407 |
| 2021-11-11 | $16.38 | $16.42 | $16.34 | $16.42 | $15.73 | 74,755 |
| 2021-11-10 | $16.35 | $16.50 | $16.35 | $16.38 | $15.69 | 183,504 |
| 2021-11-09 | $16.58 | $16.58 | $16.43 | $16.48 | $15.68 | 158,812 |
| 2021-11-08 | $16.51 | $16.58 | $16.50 | $16.54 | $15.74 | 57,746 |
| 2021-11-05 | $16.49 | $16.52 | $16.43 | $16.48 | $15.68 | 53,097 |
| 2021-11-04 | $16.47 | $16.47 | $16.37 | $16.40 | $15.61 | 76,577 |
| 2021-11-03 | $16.40 | $16.45 | $16.36 | $16.45 | $15.66 | 48,449 |
| 2021-11-02 | $16.39 | $16.46 | $16.38 | $16.39 | $15.60 | 96,910 |
| 2021-11-01 | $16.51 | $16.53 | $16.37 | $16.40 | $15.61 | 158,110 |
| 2021-10-29 | $16.49 | $16.53 | $16.40 | $16.49 | $15.69 | 93,399 |
| 2021-10-28 | $16.39 | $16.46 | $16.37 | $16.46 | $15.67 | 63,023 |
| 2021-10-27 | $16.32 | $16.39 | $16.32 | $16.37 | $15.58 | 69,148 |
| 2021-10-26 | $16.32 | $16.36 | $16.28 | $16.34 | $15.55 | 121,304 |
| 2021-10-25 | $16.34 | $16.36 | $16.28 | $16.28 | $15.49 | 86,191 |
| 2021-10-22 | $16.31 | $16.35 | $16.27 | $16.31 | $15.52 | 87,278 |
| 2021-10-21 | $16.40 | $16.40 | $16.30 | $16.32 | $15.53 | 76,574 |
| 2021-10-20 | $16.41 | $16.41 | $16.33 | $16.40 | $15.61 | 105,384 |
| 2021-10-19 | $16.39 | $16.40 | $16.34 | $16.39 | $15.60 | 97,214 |
| 2021-10-18 | $16.39 | $16.40 | $16.33 | $16.37 | $15.58 | 66,950 |
| 2021-10-15 | $16.57 | $16.60 | $16.37 | $16.37 | $15.58 | 129,497 |
| 2021-10-14 | $16.54 | $16.57 | $16.51 | $16.51 | $15.71 | 86,707 |
| 2021-10-13 | $16.55 | $16.59 | $16.51 | $16.55 | $15.65 | 75,301 |
| 2021-10-12 | $16.57 | $16.57 | $16.49 | $16.52 | $15.62 | 57,164 |
| 2021-10-11 | $16.57 | $16.62 | $16.50 | $16.50 | $15.60 | 98,740 |
| 2021-10-08 | $16.48 | $16.54 | $16.40 | $16.51 | $15.61 | 87,941 |
| 2021-10-07 | $16.38 | $16.46 | $16.36 | $16.44 | $15.55 | 44,014 |
| 2021-10-06 | $16.34 | $16.35 | $16.25 | $16.34 | $15.45 | 48,591 |
| 2021-10-05 | $16.29 | $16.38 | $16.27 | $16.34 | $15.45 | 53,708 |
| 2021-10-04 | $16.31 | $16.36 | $16.26 | $16.32 | $15.43 | 60,246 |
| 2021-10-01 | $16.32 | $16.36 | $16.16 | $16.31 | $15.42 | 60,360 |
| 2021-09-30 | $16.29 | $16.38 | $16.24 | $16.24 | $15.36 | 93,520 |
| 2021-09-29 | $16.22 | $16.35 | $16.22 | $16.22 | $15.34 | 72,077 |
| 2021-09-28 | $16.37 | $16.42 | $16.18 | $16.19 | $15.31 | 118,786 |
| 2021-09-27 | $16.37 | $16.45 | $16.32 | $16.40 | $15.51 | 72,188 |
| 2021-09-24 | $16.42 | $16.46 | $16.35 | $16.38 | $15.49 | 48,457 |
| 2021-09-23 | $16.46 | $16.53 | $16.39 | $16.42 | $15.53 | 102,615 |
| 2021-09-22 | $16.37 | $16.45 | $16.37 | $16.45 | $15.56 | 78,982 |
| 2021-09-21 | $16.32 | $16.39 | $16.29 | $16.33 | $15.44 | 113,433 |
| 2021-09-20 | $16.38 | $16.38 | $16.24 | $16.25 | $15.37 | 93,072 |
| 2021-09-17 | $16.50 | $16.52 | $16.43 | $16.45 | $15.56 | 56,889 |
| 2021-09-16 | $16.50 | $16.53 | $16.42 | $16.45 | $15.56 | 66,686 |
| 2021-09-15 | $16.56 | $16.62 | $16.56 | $16.61 | $15.61 | 60,308 |
| 2021-09-14 | $16.63 | $16.66 | $16.55 | $16.55 | $15.55 | 70,673 |
| 2021-09-13 | $16.65 | $16.65 | $16.58 | $16.59 | $15.59 | 57,619 |
| 2021-09-10 | $16.63 | $16.64 | $16.55 | $16.59 | $15.59 | 94,570 |
| 2021-09-09 | $16.49 | $16.60 | $16.49 | $16.59 | $15.59 | 69,005 |
| 2021-09-08 | $16.44 | $16.53 | $16.43 | $16.49 | $15.50 | 98,498 |
| 2021-09-07 | $16.41 | $16.46 | $16.36 | $16.43 | $15.44 | 107,123 |
| 2021-09-03 | $16.46 | $16.48 | $16.37 | $16.41 | $15.42 | 74,154 |
| 2021-09-02 | $16.46 | $16.48 | $16.43 | $16.46 | $15.47 | 87,440 |
| 2021-09-01 | $16.35 | $16.45 | $16.35 | $16.45 | $15.46 | 138,951 |
| 2021-08-31 | $16.37 | $16.38 | $16.30 | $16.30 | $15.32 | 97,833 |
| 2021-08-30 | $16.27 | $16.34 | $16.24 | $16.34 | $15.35 | 55,559 |
| 2021-08-27 | $16.23 | $16.28 | $16.16 | $16.27 | $15.29 | 106,954 |
| 2021-08-26 | $16.34 | $16.34 | $16.13 | $16.19 | $15.21 | 199,829 |
| 2021-08-25 | $16.20 | $16.34 | $16.19 | $16.31 | $15.33 | 159,136 |
| 2021-08-24 | $16.24 | $16.24 | $16.16 | $16.17 | $15.19 | 75,207 |
| 2021-08-23 | $16.20 | $16.24 | $16.17 | $16.17 | $15.19 | 64,782 |
| 2021-08-20 | $16.13 | $16.21 | $16.13 | $16.15 | $15.18 | 60,434 |
| 2021-08-19 | $16.14 | $16.19 | $16.11 | $16.15 | $15.18 | 123,294 |
| 2021-08-18 | $16.22 | $16.24 | $16.15 | $16.18 | $15.20 | 48,680 |
| 2021-08-17 | $16.18 | $16.23 | $16.15 | $16.19 | $15.21 | 84,030 |
| 2021-08-16 | $16.25 | $16.30 | $16.17 | $16.17 | $15.19 | 72,555 |
| 2021-08-13 | $16.24 | $16.26 | $16.20 | $16.25 | $15.27 | 63,985 |
| 2021-08-12 | $16.17 | $16.21 | $16.17 | $16.17 | $15.19 | 66,038 |
| 2021-08-11 | $16.40 | $16.44 | $16.28 | $16.28 | $15.20 | 62,830 |
| 2021-08-10 | $16.44 | $16.45 | $16.31 | $16.35 | $15.26 | 71,350 |
| 2021-08-09 | $16.44 | $16.44 | $16.37 | $16.38 | $15.29 | 46,379 |
| 2021-08-06 | $16.37 | $16.39 | $16.34 | $16.37 | $15.28 | 35,366 |
| 2021-08-05 | $16.38 | $16.44 | $16.30 | $16.31 | $15.23 | 82,383 |
| 2021-08-04 | $16.31 | $16.37 | $16.31 | $16.36 | $15.27 | 99,534 |
| 2021-08-03 | $16.28 | $16.33 | $16.25 | $16.30 | $15.22 | 62,215 |
| 2021-08-02 | $16.29 | $16.29 | $16.21 | $16.25 | $15.17 | 86,086 |
| 2021-07-30 | $16.21 | $16.23 | $16.16 | $16.19 | $15.12 | 57,027 |
| 2021-07-29 | $16.21 | $16.21 | $16.15 | $16.21 | $15.13 | 61,663 |
| 2021-07-28 | $16.18 | $16.19 | $16.13 | $16.17 | $15.10 | 61,954 |
| 2021-07-27 | $16.25 | $16.25 | $16.12 | $16.15 | $15.08 | 76,671 |
| 2021-07-26 | $16.30 | $16.32 | $16.22 | $16.25 | $15.17 | 52,446 |
| 2021-07-23 | $16.26 | $16.28 | $16.23 | $16.28 | $15.20 | 129,823 |
| 2021-07-22 | $16.18 | $16.27 | $16.16 | $16.22 | $15.14 | 192,197 |
| 2021-07-21 | $16.04 | $16.20 | $16.02 | $16.16 | $15.09 | 166,526 |
| 2021-07-20 | $15.91 | $16.05 | $15.91 | $16.02 | $14.96 | 78,906 |
| 2021-07-19 | $16.08 | $16.08 | $15.85 | $15.90 | $14.84 | 155,745 |
| 2021-07-16 | $16.05 | $16.18 | $15.96 | $16.18 | $15.11 | 651,451 |
| 2021-07-15 | $16.20 | $16.22 | $16.03 | $16.05 | $14.98 | 264,295 |
| 2021-07-14 | $16.37 | $16.44 | $16.26 | $16.26 | $15.08 | 208,862 |
| 2021-07-13 | $16.41 | $16.42 | $16.32 | $16.35 | $15.17 | 141,889 |
| 2021-07-12 | $16.34 | $16.39 | $16.32 | $16.37 | $15.18 | 216,119 |
| 2021-07-09 | $16.40 | $16.40 | $16.34 | $16.36 | $15.17 | 154,604 |
| 2021-07-08 | $16.31 | $16.33 | $16.25 | $16.33 | $15.15 | 103,637 |
| 2021-07-07 | $16.38 | $16.42 | $16.29 | $16.35 | $15.17 | 138,241 |
| 2021-07-06 | $16.39 | $16.40 | $16.32 | $16.36 | $15.17 | 105,517 |
| 2021-07-02 | $16.31 | $16.44 | $16.30 | $16.37 | $15.18 | 84,523 |
| 2021-07-01 | $16.30 | $16.40 | $16.29 | $16.29 | $15.11 | 138,611 |
| 2021-06-30 | $16.29 | $16.30 | $16.24 | $16.27 | $15.09 | 190,642 |
| 2021-06-29 | $16.15 | $16.26 | $16.14 | $16.26 | $15.08 | 264,302 |
| 2021-06-28 | $16.03 | $16.16 | $16.03 | $16.12 | $14.95 | 174,636 |
| 2021-06-25 | $16.16 | $16.20 | $16.04 | $16.06 | $14.90 | 650,409 |
| 2021-06-24 | $16.33 | $16.39 | $16.30 | $16.30 | $15.12 | 76,516 |
| 2021-06-23 | $16.28 | $16.29 | $16.24 | $16.26 | $15.08 | 78,813 |
| 2021-06-22 | $16.22 | $16.30 | $16.22 | $16.25 | $15.07 | 44,330 |
| 2021-06-21 | $16.28 | $16.29 | $16.20 | $16.20 | $15.03 | 98,947 |
| 2021-06-18 | $16.27 | $16.33 | $16.17 | $16.25 | $15.07 | 78,385 |
| 2021-06-17 | $16.39 | $16.43 | $16.26 | $16.28 | $15.10 | 107,850 |
| 2021-06-16 | $16.40 | $16.43 | $16.36 | $16.37 | $15.18 | 56,894 |
| 2021-06-15 | $16.30 | $16.38 | $16.28 | $16.38 | $15.19 | 117,313 |
| 2021-06-14 | $16.38 | $16.38 | $16.22 | $16.25 | $15.07 | 72,841 |
| 2021-06-11 | $16.42 | $16.42 | $16.33 | $16.35 | $15.17 | 63,246 |
| 2021-06-10 | $16.36 | $16.47 | $16.35 | $16.35 | $15.17 | 87,132 |
| 2021-06-09 | $16.41 | $16.48 | $16.30 | $16.48 | $15.19 | 181,841 |
| 2021-06-08 | $16.38 | $16.42 | $16.36 | $16.37 | $15.09 | 61,465 |
| 2021-06-07 | $16.35 | $16.38 | $16.32 | $16.33 | $15.05 | 84,794 |
| 2021-06-04 | $16.24 | $16.36 | $16.23 | $16.32 | $15.04 | 127,128 |
| 2021-06-03 | $16.17 | $16.23 | $16.13 | $16.19 | $14.92 | 67,045 |
| 2021-06-02 | $16.19 | $16.21 | $16.19 | $16.21 | $14.94 | 76,990 |
| 2021-06-01 | $16.19 | $16.24 | $16.18 | $16.19 | $14.92 | 75,060 |
| 2021-05-28 | $16.22 | $16.22 | $16.15 | $16.18 | $14.91 | 118,461 |
| 2021-05-27 | $16.10 | $16.21 | $16.10 | $16.15 | $14.88 | 95,499 |
| 2021-05-26 | $16.02 | $16.23 | $16.00 | $16.12 | $14.86 | 150,418 |
| 2021-05-25 | $15.98 | $16.02 | $15.95 | $15.96 | $14.71 | 54,194 |
| 2021-05-24 | $15.99 | $15.99 | $15.91 | $15.96 | $14.71 | 76,132 |
| 2021-05-21 | $15.96 | $15.97 | $15.91 | $15.93 | $14.68 | 71,834 |
| 2021-05-20 | $15.87 | $15.98 | $15.87 | $15.89 | $14.64 | 90,912 |
| 2021-05-19 | $15.80 | $16.00 | $15.71 | $15.90 | $14.65 | 152,683 |
| 2021-05-18 | $15.80 | $15.84 | $15.80 | $15.82 | $14.58 | 51,601 |
| 2021-05-17 | $15.75 | $15.80 | $15.73 | $15.77 | $14.53 | 86,711 |
| 2021-05-14 | $15.79 | $15.89 | $15.75 | $15.75 | $14.52 | 77,561 |
| 2021-05-13 | $15.74 | $15.85 | $15.71 | $15.73 | $14.50 | 99,605 |
| 2021-05-12 | $16.15 | $16.20 | $15.75 | $15.81 | $14.47 | 185,831 |
| 2021-05-11 | $16.17 | $16.22 | $16.12 | $16.16 | $14.80 | 87,802 |
| 2021-05-10 | $16.24 | $16.30 | $16.22 | $16.22 | $14.85 | 118,344 |
| 2021-05-07 | $16.18 | $16.29 | $16.17 | $16.22 | $14.85 | 105,538 |
| 2021-05-06 | $16.11 | $16.25 | $16.02 | $16.16 | $14.80 | 114,281 |
| 2021-05-05 | $16.05 | $16.10 | $16.03 | $16.05 | $14.69 | 76,673 |
| 2021-05-04 | $16.13 | $16.17 | $16.01 | $16.05 | $14.69 | 137,656 |
| 2021-05-03 | $16.00 | $16.17 | $15.98 | $16.13 | $14.77 | 133,231 |
| 2021-04-30 | $15.97 | $16.01 | $15.96 | $15.96 | $14.61 | 86,553 |
| 2021-04-29 | $15.96 | $15.97 | $15.90 | $15.97 | $14.62 | 131,834 |
| 2021-04-28 | $15.97 | $15.97 | $15.93 | $15.93 | $14.58 | 59,358 |
| 2021-04-27 | $15.93 | $15.99 | $15.93 | $15.97 | $14.62 | 70,963 |
| 2021-04-26 | $15.96 | $15.99 | $15.93 | $15.97 | $14.62 | 84,134 |
| 2021-04-23 | $15.87 | $15.94 | $15.85 | $15.93 | $14.58 | 69,053 |
| 2021-04-22 | $15.89 | $15.94 | $15.85 | $15.88 | $14.54 | 65,327 |
| 2021-04-21 | $15.85 | $15.89 | $15.84 | $15.88 | $14.54 | 88,286 |
| 2021-04-20 | $15.83 | $15.89 | $15.80 | $15.84 | $14.50 | 47,233 |
| 2021-04-19 | $15.84 | $15.85 | $15.80 | $15.82 | $14.48 | 69,981 |
| 2021-04-16 | $15.89 | $15.92 | $15.84 | $15.84 | $14.50 | 48,193 |
| 2021-04-15 | $15.90 | $15.93 | $15.87 | $15.89 | $14.55 | 136,199 |
| 2021-04-14 | $15.97 | $15.99 | $15.93 | $15.99 | $14.54 | 105,524 |
| 2021-04-13 | $15.91 | $15.94 | $15.88 | $15.94 | $14.50 | 112,096 |
| 2021-04-12 | $15.87 | $15.91 | $15.86 | $15.90 | $14.46 | 215,170 |
| 2021-04-09 | $15.84 | $15.89 | $15.84 | $15.87 | $14.43 | 92,598 |
| 2021-04-08 | $15.80 | $15.83 | $15.77 | $15.82 | $14.39 | 144,229 |
| 2021-04-07 | $15.73 | $15.77 | $15.70 | $15.77 | $14.34 | 229,065 |
| 2021-04-06 | $15.69 | $15.73 | $15.69 | $15.70 | $14.28 | 107,678 |
| 2021-04-05 | $15.70 | $15.74 | $15.68 | $15.70 | $14.28 | 166,340 |
| 2021-04-01 | $15.67 | $15.70 | $15.64 | $15.69 | $14.27 | 110,536 |
| 2021-03-31 | $15.62 | $15.70 | $15.60 | $15.66 | $14.24 | 107,086 |
| 2021-03-30 | $15.59 | $15.60 | $15.57 | $15.59 | $14.18 | 60,410 |
| 2021-03-29 | $15.63 | $15.63 | $15.58 | $15.61 | $14.20 | 68,737 |
| 2021-03-26 | $15.55 | $15.63 | $15.55 | $15.60 | $14.19 | 78,041 |
| 2021-03-25 | $15.58 | $15.61 | $15.51 | $15.57 | $14.16 | 49,022 |
| 2021-03-24 | $15.64 | $15.64 | $15.57 | $15.59 | $14.18 | 62,046 |
| 2021-03-23 | $15.54 | $15.59 | $15.54 | $15.59 | $14.18 | 44,442 |
| 2021-03-22 | $15.50 | $15.56 | $15.50 | $15.55 | $14.14 | 76,608 |
| 2021-03-19 | $15.44 | $15.49 | $15.36 | $15.49 | $14.09 | 73,428 |
| 2021-03-18 | $15.48 | $15.51 | $15.32 | $15.38 | $13.99 | 61,191 |
| 2021-03-17 | $15.52 | $15.52 | $15.48 | $15.50 | $14.10 | 66,593 |
| 2021-03-16 | $15.59 | $15.59 | $15.52 | $15.57 | $14.16 | 93,621 |
| 2021-03-15 | $15.53 | $15.59 | $15.50 | $15.59 | $14.18 | 99,685 |
| 2021-03-12 | $15.53 | $15.59 | $15.50 | $15.55 | $14.14 | 59,699 |
| 2021-03-11 | $15.66 | $15.68 | $15.55 | $15.58 | $14.17 | 88,584 |
| 2021-03-10 | $15.57 | $15.71 | $15.55 | $15.69 | $14.17 | 58,447 |
| 2021-03-09 | $15.55 | $15.58 | $15.54 | $15.54 | $14.04 | 110,299 |
| 2021-03-08 | $15.57 | $15.59 | $15.49 | $15.50 | $14.00 | 113,640 |
| 2021-03-05 | $15.57 | $15.57 | $15.36 | $15.54 | $14.04 | 96,343 |
| 2021-03-04 | $15.70 | $15.73 | $15.43 | $15.49 | $13.99 | 130,467 |
| 2021-03-03 | $15.69 | $15.76 | $15.61 | $15.66 | $14.15 | 115,638 |
| 2021-03-02 | $15.67 | $15.71 | $15.61 | $15.71 | $14.19 | 76,209 |
| 2021-03-01 | $15.50 | $15.70 | $15.50 | $15.68 | $14.17 | 162,586 |
| 2021-02-26 | $15.45 | $15.48 | $15.37 | $15.43 | $13.94 | 113,847 |
| 2021-02-25 | $15.55 | $15.59 | $15.26 | $15.35 | $13.87 | 141,106 |
| 2021-02-24 | $15.46 | $15.54 | $15.43 | $15.53 | $14.03 | 86,758 |
| 2021-02-23 | $15.43 | $15.50 | $15.30 | $15.49 | $13.99 | 106,722 |
| 2021-02-22 | $15.48 | $15.48 | $15.41 | $15.44 | $13.95 | 89,177 |
| 2021-02-19 | $15.53 | $15.54 | $15.43 | $15.44 | $13.95 | 53,427 |
| 2021-02-18 | $15.49 | $15.54 | $15.44 | $15.49 | $13.99 | 95,202 |
| 2021-02-17 | $15.55 | $15.55 | $15.42 | $15.50 | $14.00 | 88,783 |
| 2021-02-16 | $15.60 | $15.60 | $15.49 | $15.55 | $14.05 | 102,206 |
| 2021-02-12 | $15.56 | $15.58 | $15.52 | $15.57 | $14.07 | 66,151 |
| 2021-02-11 | $15.59 | $15.59 | $15.52 | $15.56 | $14.06 | 101,401 |
| 2021-02-10 | $15.65 | $15.65 | $15.58 | $15.64 | $14.04 | 92,749 |
| 2021-02-09 | $15.58 | $15.61 | $15.55 | $15.60 | $14.00 | 94,433 |
| 2021-02-08 | $15.49 | $15.63 | $15.46 | $15.57 | $13.97 | 113,004 |
| 2021-02-05 | $15.47 | $15.47 | $15.39 | $15.44 | $13.86 | 109,279 |
| 2021-02-04 | $15.33 | $15.45 | $15.25 | $15.42 | $13.84 | 205,458 |
| 2021-02-03 | $15.20 | $15.28 | $15.16 | $15.28 | $13.71 | 60,545 |
| 2021-02-02 | $15.17 | $15.20 | $15.14 | $15.18 | $13.62 | 86,091 |
| 2021-02-01 | $15.05 | $15.15 | $15.04 | $15.10 | $13.55 | 62,097 |
| 2021-01-29 | $15.14 | $15.14 | $15.03 | $15.05 | $13.51 | 158,769 |
| 2021-01-28 | $15.10 | $15.18 | $15.08 | $15.14 | $13.59 | 91,229 |
| 2021-01-27 | $15.08 | $15.11 | $15.01 | $15.06 | $13.51 | 95,456 |
| 2021-01-26 | $15.13 | $15.16 | $15.08 | $15.09 | $13.54 | 65,989 |
| 2021-01-25 | $15.12 | $15.15 | $15.04 | $15.14 | $13.59 | 104,269 |
| 2021-01-22 | $15.18 | $15.20 | $15.10 | $15.15 | $13.60 | 82,354 |
| 2021-01-21 | $15.16 | $15.23 | $15.12 | $15.19 | $13.63 | 70,693 |
| 2021-01-20 | $15.15 | $15.21 | $15.09 | $15.19 | $13.63 | 102,821 |
| 2021-01-19 | $15.05 | $15.09 | $15.02 | $15.09 | $13.54 | 74,118 |
| 2021-01-15 | $15.06 | $15.06 | $14.94 | $14.98 | $13.44 | 126,087 |
| 2021-01-14 | $14.98 | $15.07 | $14.96 | $15.04 | $13.50 | 162,071 |
| 2021-01-13 | $14.88 | $14.94 | $14.82 | $14.94 | $13.41 | 134,161 |
| 2021-01-12 | $14.80 | $14.87 | $14.78 | $14.85 | $13.33 | 133,058 |
| 2021-01-11 | $14.90 | $14.90 | $14.77 | $14.82 | $13.30 | 156,188 |
| 2021-01-08 | $14.95 | $14.95 | $14.86 | $14.93 | $13.40 | 110,528 |
| 2021-01-07 | $14.90 | $14.91 | $14.84 | $14.87 | $13.34 | 129,978 |
| 2021-01-06 | $14.81 | $14.90 | $14.80 | $14.85 | $13.33 | 145,889 |
| 2021-01-05 | $14.88 | $14.93 | $14.81 | $14.88 | $13.35 | 176,035 |
| 2021-01-04 | $15.05 | $15.06 | $14.83 | $14.86 | $13.34 | 201,752 |
| 2020-12-31 | $14.98 | $15.01 | $14.90 | $15.00 | $13.46 | 197,210 |
| 2020-12-30 | $15.00 | $15.01 | $14.90 | $14.95 | $13.42 | 154,980 |
| 2020-12-29 | $14.97 | $15.00 | $14.92 | $14.98 | $13.44 | 148,950 |
| 2020-12-28 | $15.01 | $15.03 | $14.90 | $14.95 | $13.42 | 150,986 |
| 2020-12-24 | $15.09 | $15.11 | $15.05 | $15.11 | $13.46 | 69,391 |
| 2020-12-23 | $15.01 | $15.08 | $15.01 | $15.07 | $13.43 | 71,337 |
| 2020-12-22 | $15.00 | $15.05 | $14.96 | $15.03 | $13.39 | 120,825 |
| 2020-12-21 | $14.87 | $14.98 | $14.81 | $14.98 | $13.35 | 149,476 |
| 2020-12-18 | $14.84 | $14.93 | $14.81 | $14.90 | $13.28 | 127,707 |
| 2020-12-17 | $14.88 | $14.95 | $14.83 | $14.84 | $13.22 | 138,305 |
| 2020-12-16 | $14.81 | $14.91 | $14.79 | $14.89 | $13.27 | 151,757 |
| 2020-12-15 | $14.77 | $14.84 | $14.75 | $14.82 | $13.21 | 161,661 |
| 2020-12-14 | $14.88 | $14.91 | $14.70 | $14.74 | $13.14 | 132,980 |
| 2020-12-11 | $14.80 | $14.87 | $14.76 | $14.84 | $13.22 | 125,785 |
| 2020-12-10 | $14.84 | $14.93 | $14.83 | $14.88 | $13.26 | 86,649 |
| 2020-12-09 | $15.04 | $15.09 | $14.98 | $15.03 | $13.30 | 124,561 |
| 2020-12-08 | $15.00 | $15.04 | $14.99 | $15.02 | $13.29 | 105,960 |
| 2020-12-07 | $15.08 | $15.08 | $15.00 | $15.02 | $13.29 | 125,172 |
| 2020-12-04 | $15.06 | $15.09 | $14.98 | $15.06 | $13.33 | 139,155 |
| 2020-12-03 | $15.06 | $15.09 | $14.87 | $15.03 | $13.30 | 238,156 |
| 2020-12-02 | $14.83 | $15.07 | $14.82 | $15.07 | $13.34 | 189,775 |
| 2020-12-01 | $14.71 | $14.86 | $14.70 | $14.83 | $13.12 | 134,751 |
| 2020-11-30 | $14.84 | $14.84 | $14.71 | $14.76 | $13.06 | 136,358 |
| 2020-11-27 | $14.73 | $14.76 | $14.71 | $14.76 | $13.06 | 30,926 |
| 2020-11-25 | $14.65 | $14.73 | $14.60 | $14.69 | $13.00 | 75,733 |
| 2020-11-24 | $14.60 | $14.69 | $14.57 | $14.58 | $12.90 | 100,698 |
| 2020-11-23 | $14.43 | $14.52 | $14.42 | $14.50 | $12.83 | 118,660 |
| 2020-11-20 | $14.42 | $14.46 | $14.37 | $14.41 | $12.75 | 71,749 |
| 2020-11-19 | $14.44 | $14.46 | $14.39 | $14.42 | $12.76 | 123,463 |
| 2020-11-18 | $14.40 | $14.45 | $14.39 | $14.42 | $12.76 | 131,814 |
| 2020-11-17 | $14.28 | $14.36 | $14.19 | $14.36 | $12.71 | 145,235 |
| 2020-11-16 | $14.23 | $14.25 | $14.16 | $14.25 | $12.61 | 85,161 |
| 2020-11-13 | $14.16 | $14.17 | $14.09 | $14.13 | $12.50 | 109,036 |
| 2020-11-12 | $14.14 | $14.15 | $14.07 | $14.10 | $12.48 | 97,353 |
| 2020-11-11 | $14.33 | $14.33 | $14.21 | $14.26 | $12.53 | 100,920 |
| 2020-11-10 | $14.20 | $14.29 | $14.16 | $14.23 | $12.50 | 134,659 |
| 2020-11-09 | $14.18 | $14.32 | $14.14 | $14.17 | $12.45 | 192,600 |
| 2020-11-06 | $14.00 | $14.03 | $13.95 | $14.00 | $12.30 | 78,035 |
| 2020-11-05 | $13.89 | $14.03 | $13.84 | $13.98 | $12.28 | 99,903 |
| 2020-11-04 | $13.71 | $13.87 | $13.71 | $13.86 | $12.17 | 42,081 |
| 2020-11-03 | $13.69 | $13.72 | $13.64 | $13.68 | $12.02 | 71,117 |
| 2020-11-02 | $13.58 | $13.63 | $13.56 | $13.59 | $11.94 | 89,611 |
| 2020-10-30 | $13.60 | $13.60 | $13.48 | $13.53 | $11.88 | 102,299 |
| 2020-10-29 | $13.41 | $13.60 | $13.41 | $13.60 | $11.95 | 134,060 |
| 2020-10-28 | $13.60 | $13.60 | $13.41 | $13.41 | $11.78 | 197,752 |
| 2020-10-27 | $13.73 | $13.73 | $13.67 | $13.68 | $12.02 | 66,715 |
| 2020-10-26 | $13.74 | $13.78 | $13.63 | $13.68 | $12.02 | 69,317 |
| 2020-10-23 | $13.86 | $13.86 | $13.78 | $13.78 | $12.10 | 78,911 |
| 2020-10-22 | $13.86 | $13.86 | $13.77 | $13.84 | $12.16 | 76,765 |
| 2020-10-21 | $13.82 | $13.85 | $13.78 | $13.83 | $12.15 | 86,768 |
| 2020-10-20 | $13.72 | $13.82 | $13.72 | $13.82 | $12.14 | 89,493 |
| 2020-10-19 | $13.85 | $13.85 | $13.64 | $13.65 | $11.99 | 168,512 |
| 2020-10-16 | $13.89 | $13.93 | $13.81 | $13.81 | $12.13 | 102,866 |
| 2020-10-15 | $13.84 | $14.00 | $13.83 | $13.89 | $12.20 | 83,493 |
| 2020-10-14 | $14.15 | $14.15 | $14.03 | $14.07 | $12.27 | 131,988 |
| 2020-10-13 | $14.16 | $14.16 | $14.10 | $14.13 | $12.32 | 64,081 |
| 2020-10-12 | $14.09 | $14.20 | $14.09 | $14.15 | $12.34 | 93,523 |
| 2020-10-09 | $14.11 | $14.16 | $14.09 | $14.09 | $12.28 | 75,485 |
| 2020-10-08 | $14.20 | $14.20 | $14.10 | $14.13 | $12.32 | 141,478 |
| 2020-10-07 | $14.12 | $14.19 | $14.12 | $14.17 | $12.35 | 123,242 |
| 2020-10-06 | $14.09 | $14.15 | $14.05 | $14.08 | $12.27 | 91,162 |
| 2020-10-05 | $14.03 | $14.09 | $14.00 | $14.09 | $12.28 | 78,785 |
| 2020-10-02 | $13.86 | $14.00 | $13.83 | $14.00 | $12.20 | 77,765 |
| 2020-10-01 | $13.82 | $13.99 | $13.82 | $13.96 | $12.17 | 194,678 |
| 2020-09-30 | $13.80 | $13.89 | $13.79 | $13.81 | $12.04 | 74,938 |
| 2020-09-29 | $13.73 | $13.80 | $13.72 | $13.78 | $12.01 | 124,564 |
| 2020-09-28 | $13.80 | $13.81 | $13.72 | $13.77 | $12.00 | 162,547 |
| 2020-09-25 | $13.69 | $13.72 | $13.62 | $13.71 | $11.95 | 166,384 |
| 2020-09-24 | $13.78 | $13.79 | $13.66 | $13.72 | $11.96 | 93,984 |
| 2020-09-23 | $13.95 | $13.95 | $13.73 | $13.78 | $12.01 | 144,614 |
| 2020-09-22 | $13.92 | $13.95 | $13.92 | $13.95 | $12.16 | 62,896 |
| 2020-09-21 | $13.99 | $14.00 | $13.90 | $13.94 | $12.15 | 97,057 |
| 2020-09-18 | $14.12 | $14.12 | $14.02 | $14.04 | $12.24 | 67,727 |
| 2020-09-17 | $14.03 | $14.12 | $14.03 | $14.09 | $12.28 | 78,164 |
| 2020-09-16 | $14.12 | $14.12 | $14.08 | $14.12 | $12.31 | 65,666 |
| 2020-09-15 | $14.08 | $14.16 | $13.86 | $14.08 | $12.27 | 62,907 |
| 2020-09-14 | $14.06 | $14.07 | $14.03 | $14.07 | $12.27 | 46,921 |
| 2020-09-11 | $14.04 | $14.06 | $13.95 | $13.99 | $12.20 | 71,819 |
| 2020-09-10 | $14.09 | $14.09 | $14.00 | $14.01 | $12.21 | 100,702 |
| 2020-09-09 | $13.93 | $14.13 | $13.93 | $14.13 | $12.23 | 110,772 |
| 2020-09-08 | $13.97 | $13.97 | $13.89 | $13.92 | $12.04 | 84,027 |
| 2020-09-04 | $14.10 | $14.11 | $13.92 | $14.06 | $12.17 | 120,434 |
| 2020-09-03 | $14.15 | $14.15 | $14.00 | $14.07 | $12.17 | 112,288 |
| 2020-09-02 | $14.16 | $14.19 | $14.14 | $14.17 | $12.26 | 155,693 |
| 2020-09-01 | $14.06 | $14.19 | $14.04 | $14.19 | $12.28 | 62,254 |
| 2020-08-31 | $14.06 | $14.07 | $14.02 | $14.06 | $12.17 | 81,676 |
| 2020-08-28 | $14.06 | $14.06 | $13.98 | $14.05 | $12.16 | 53,539 |
| 2020-08-27 | $14.04 | $14.05 | $13.98 | $14.04 | $12.15 | 75,528 |
| 2020-08-26 | $13.96 | $14.02 | $13.95 | $14.02 | $12.13 | 66,028 |
| 2020-08-25 | $14.03 | $14.03 | $13.89 | $13.96 | $12.08 | 122,122 |
| 2020-08-24 | $14.03 | $14.05 | $13.97 | $14.01 | $12.12 | 53,569 |
| 2020-08-21 | $14.04 | $14.04 | $13.96 | $13.98 | $12.10 | 88,454 |
| 2020-08-20 | $14.02 | $14.05 | $13.99 | $14.05 | $12.16 | 86,696 |
| 2020-08-19 | $14.02 | $14.06 | $13.98 | $14.02 | $12.13 | 115,531 |
| 2020-08-18 | $13.96 | $14.05 | $13.95 | $14.05 | $12.16 | 148,312 |
| 2020-08-17 | $13.94 | $13.95 | $13.86 | $13.94 | $12.06 | 76,561 |
| 2020-08-14 | $13.97 | $13.97 | $13.87 | $13.88 | $12.01 | 105,320 |
| 2020-08-13 | $13.99 | $14.03 | $13.87 | $13.93 | $12.05 | 80,635 |
| 2020-08-12 | $14.05 | $14.09 | $14.02 | $14.07 | $12.08 | 91,435 |
| 2020-08-11 | $14.05 | $14.06 | $13.97 | $13.97 | $12.00 | 78,169 |
| 2020-08-10 | $13.99 | $14.04 | $13.94 | $13.98 | $12.01 | 169,726 |
| 2020-08-07 | $14.04 | $14.04 | $13.93 | $13.93 | $11.96 | 75,791 |
| 2020-08-06 | $14.05 | $14.06 | $14.00 | $14.00 | $12.02 | 60,691 |
| 2020-08-05 | $13.89 | $14.06 | $13.88 | $14.05 | $12.07 | 105,756 |
| 2020-08-04 | $13.81 | $13.88 | $13.80 | $13.84 | $11.89 | 137,304 |
| 2020-08-03 | $13.72 | $13.82 | $13.70 | $13.80 | $11.85 | 134,319 |
| 2020-07-31 | $13.70 | $13.72 | $13.67 | $13.70 | $11.77 | 81,399 |
| 2020-07-30 | $13.62 | $13.71 | $13.62 | $13.65 | $11.72 | 80,765 |
| 2020-07-29 | $13.60 | $13.69 | $13.60 | $13.68 | $11.75 | 59,779 |
| 2020-07-28 | $13.61 | $13.61 | $13.56 | $13.57 | $11.65 | 41,369 |
| 2020-07-27 | $13.54 | $13.62 | $13.54 | $13.59 | $11.67 | 66,186 |
| 2020-07-24 | $13.50 | $13.56 | $13.49 | $13.54 | $11.63 | 83,558 |
| 2020-07-23 | $13.50 | $13.51 | $13.44 | $13.49 | $11.59 | 96,159 |
| 2020-07-22 | $13.48 | $13.53 | $13.48 | $13.49 | $11.59 | 137,230 |
| 2020-07-21 | $13.51 | $13.55 | $13.48 | $13.51 | $11.60 | 108,769 |
| 2020-07-20 | $13.51 | $13.52 | $13.43 | $13.46 | $11.56 | 105,401 |
| 2020-07-17 | $13.46 | $13.50 | $13.44 | $13.48 | $11.58 | 51,261 |
| 2020-07-16 | $13.45 | $13.48 | $13.42 | $13.47 | $11.57 | 80,434 |
| 2020-07-15 | $13.53 | $13.65 | $13.51 | $13.58 | $11.57 | 119,040 |
| 2020-07-14 | $13.40 | $13.49 | $13.40 | $13.45 | $11.46 | 100,809 |
| 2020-07-13 | $13.52 | $13.56 | $13.41 | $13.44 | $11.45 | 133,032 |
| 2020-07-10 | $13.47 | $13.52 | $13.44 | $13.50 | $11.50 | 146,638 |
| 2020-07-09 | $13.50 | $13.54 | $13.42 | $13.42 | $11.44 | 214,402 |
| 2020-07-08 | $13.49 | $13.53 | $13.45 | $13.50 | $11.50 | 102,268 |
| 2020-07-07 | $13.44 | $13.46 | $13.40 | $13.42 | $11.44 | 101,316 |
| 2020-07-06 | $13.56 | $13.56 | $13.37 | $13.44 | $11.45 | 110,716 |
| 2020-07-02 | $13.46 | $13.48 | $13.39 | $13.40 | $11.42 | 103,505 |
| 2020-07-01 | $13.26 | $13.34 | $13.25 | $13.33 | $11.36 | 96,418 |
| 2020-06-30 | $13.22 | $13.25 | $13.16 | $13.23 | $11.27 | 129,053 |
| 2020-06-29 | $13.25 | $13.29 | $13.12 | $13.15 | $11.21 | 108,857 |
| 2020-06-26 | $13.35 | $13.38 | $13.19 | $13.20 | $11.25 | 136,878 |
| 2020-06-25 | $13.25 | $13.42 | $13.25 | $13.36 | $11.38 | 183,211 |
| 2020-06-24 | $13.60 | $13.63 | $13.26 | $13.28 | $11.32 | 215,469 |
| 2020-06-23 | $13.51 | $13.60 | $13.50 | $13.60 | $11.59 | 65,916 |
| 2020-06-22 | $13.47 | $13.51 | $13.41 | $13.42 | $11.44 | 62,567 |
| 2020-06-19 | $13.57 | $13.64 | $13.44 | $13.46 | $11.47 | 82,483 |
| 2020-06-18 | $13.50 | $13.55 | $13.50 | $13.53 | $11.53 | 64,218 |
| 2020-06-17 | $13.65 | $13.65 | $13.51 | $13.52 | $11.52 | 87,661 |
| 2020-06-16 | $13.70 | $13.76 | $13.57 | $13.57 | $11.56 | 100,238 |
| 2020-06-15 | $13.25 | $13.59 | $13.05 | $13.56 | $11.56 | 158,046 |
| 2020-06-12 | $13.60 | $13.66 | $13.38 | $13.52 | $11.52 | 138,285 |
| 2020-06-11 | $13.62 | $13.74 | $13.29 | $13.39 | $11.41 | 189,059 |
| 2020-06-10 | $14.00 | $14.06 | $13.91 | $14.03 | $11.86 | 125,954 |
| 2020-06-09 | $13.95 | $13.95 | $13.88 | $13.94 | $11.79 | 123,333 |
| 2020-06-08 | $13.93 | $13.97 | $13.89 | $13.97 | $11.81 | 123,850 |
| 2020-06-05 | $13.95 | $13.97 | $13.80 | $13.82 | $11.69 | 138,389 |
| 2020-06-04 | $13.75 | $13.77 | $13.67 | $13.75 | $11.63 | 128,476 |
| 2020-06-03 | $13.73 | $13.89 | $13.71 | $13.79 | $11.66 | 215,196 |
| 2020-06-02 | $13.59 | $13.74 | $13.55 | $13.69 | $11.58 | 105,171 |
| 2020-06-01 | $13.40 | $13.60 | $13.33 | $13.57 | $11.47 | 198,653 |
| 2020-05-29 | $13.35 | $13.39 | $13.28 | $13.38 | $11.31 | 127,157 |
| 2020-05-28 | $13.15 | $13.50 | $13.08 | $13.30 | $11.25 | 312,087 |
| 2020-05-27 | $13.04 | $13.05 | $12.89 | $13.05 | $11.03 | 188,139 |
| 2020-05-26 | $12.81 | $12.85 | $12.77 | $12.85 | $10.86 | 150,847 |
| 2020-05-22 | $12.66 | $12.71 | $12.60 | $12.67 | $10.71 | 114,271 |
| 2020-05-21 | $12.48 | $12.66 | $12.48 | $12.63 | $10.68 | 79,676 |
| 2020-05-20 | $12.47 | $12.54 | $12.46 | $12.53 | $10.59 | 103,313 |
| 2020-05-19 | $12.31 | $12.41 | $12.27 | $12.41 | $10.49 | 61,929 |
| 2020-05-18 | $12.25 | $12.39 | $12.25 | $12.31 | $10.41 | 159,912 |
| 2020-05-15 | $11.95 | $12.16 | $11.95 | $12.13 | $10.26 | 106,725 |
| 2020-05-14 | $12.15 | $12.17 | $11.95 | $12.13 | $10.26 | 83,138 |
| 2020-05-13 | $12.49 | $12.52 | $12.25 | $12.34 | $10.34 | 88,573 |
| 2020-05-12 | $12.52 | $12.58 | $12.45 | $12.48 | $10.46 | 88,726 |
| 2020-05-11 | $12.55 | $12.58 | $12.47 | $12.47 | $10.45 | 110,025 |
| 2020-05-08 | $12.42 | $12.64 | $12.42 | $12.62 | $10.58 | 106,261 |
| 2020-05-07 | $12.41 | $12.49 | $12.36 | $12.36 | $10.36 | 196,142 |
| 2020-05-06 | $12.41 | $12.45 | $12.29 | $12.31 | $10.32 | 138,334 |
| 2020-05-05 | $12.33 | $12.41 | $12.29 | $12.37 | $10.37 | 99,463 |
| 2020-05-04 | $12.11 | $12.29 | $12.09 | $12.24 | $10.26 | 99,680 |
| 2020-05-01 | $12.28 | $12.29 | $12.12 | $12.16 | $10.19 | 91,007 |
| 2020-04-30 | $12.49 | $12.56 | $12.29 | $12.33 | $10.34 | 224,653 |
| 2020-04-29 | $12.25 | $12.52 | $12.25 | $12.50 | $10.48 | 85,919 |
| 2020-04-28 | $12.16 | $12.22 | $12.12 | $12.17 | $10.20 | 96,172 |
| 2020-04-27 | $12.16 | $12.25 | $12.13 | $12.13 | $10.17 | 119,044 |
| 2020-04-24 | $12.31 | $12.34 | $12.14 | $12.14 | $10.18 | 70,824 |
| 2020-04-23 | $12.25 | $12.34 | $12.20 | $12.23 | $10.25 | 211,019 |
| 2020-04-22 | $12.05 | $12.22 | $12.05 | $12.15 | $10.18 | 193,796 |
| 2020-04-21 | $12.00 | $12.00 | $11.86 | $11.97 | $10.03 | 169,895 |
| 2020-04-20 | $11.98 | $12.29 | $11.98 | $12.06 | $10.11 | 182,503 |
| 2020-04-17 | $12.48 | $12.48 | $12.26 | $12.34 | $10.34 | 149,134 |
| 2020-04-16 | $12.42 | $12.47 | $12.12 | $12.21 | $10.24 | 389,603 |
| 2020-04-15 | $12.74 | $12.77 | $12.41 | $12.51 | $10.40 | 200,822 |
| 2020-04-14 | $12.50 | $12.96 | $12.50 | $12.87 | $10.70 | 231,757 |
| 2020-04-13 | $12.61 | $12.61 | $12.04 | $12.36 | $10.27 | 168,959 |
| 2020-04-09 | $12.47 | $13.21 | $12.42 | $12.48 | $10.37 | 424,112 |
| 2020-04-08 | $11.75 | $12.11 | $11.66 | $12.08 | $10.04 | 186,336 |
| 2020-04-07 | $11.67 | $11.75 | $11.56 | $11.67 | $9.70 | 130,476 |
| 2020-04-06 | $11.13 | $11.59 | $11.12 | $11.36 | $9.44 | 349,332 |
| 2020-04-03 | $11.27 | $11.39 | $11.01 | $11.06 | $9.19 | 130,016 |
| 2020-04-02 | $11.18 | $11.39 | $11.15 | $11.38 | $9.46 | 257,200 |
| 2020-04-01 | $11.14 | $11.58 | $11.02 | $11.10 | $9.23 | 288,354 |
| 2020-03-31 | $11.78 | $11.89 | $11.56 | $11.58 | $9.62 | 304,555 |
| 2020-03-30 | $11.24 | $11.65 | $11.18 | $11.65 | $9.68 | 209,293 |
| 2020-03-27 | $11.37 | $11.50 | $11.07 | $11.37 | $9.45 | 375,292 |
| 2020-03-26 | $11.00 | $11.55 | $10.97 | $11.55 | $9.60 | 368,241 |
| 2020-03-25 | $10.22 | $11.31 | $10.15 | $11.04 | $9.18 | 341,647 |
| 2020-03-24 | $9.84 | $10.42 | $9.84 | $10.05 | $8.35 | 625,902 |
| 2020-03-23 | $9.78 | $10.35 | $9.37 | $9.58 | $7.96 | 956,284 |
| 2020-03-20 | $10.17 | $10.89 | $10.02 | $10.27 | $8.54 | 915,531 |
| 2020-03-19 | $9.60 | $10.26 | $8.99 | $9.87 | $8.20 | 688,875 |
| 2020-03-18 | $10.87 | $11.30 | $9.48 | $9.60 | $7.98 | 1,318,230 |
| 2020-03-17 | $11.51 | $11.58 | $11.19 | $11.37 | $9.45 | 307,157 |
| 2020-03-16 | $11.22 | $11.72 | $11.22 | $11.28 | $9.37 | 364,535 |
| 2020-03-13 | $12.25 | $12.47 | $12.12 | $12.47 | $10.36 | 553,316 |
| 2020-03-12 | $12.25 | $12.44 | $11.40 | $11.90 | $9.89 | 552,490 |
| 2020-03-11 | $13.53 | $13.61 | $12.95 | $13.06 | $10.76 | 378,863 |
| 2020-03-10 | $13.82 | $13.85 | $13.46 | $13.67 | $11.26 | 239,933 |
| 2020-03-09 | $14.05 | $14.12 | $13.49 | $13.55 | $11.16 | 419,799 |
| 2020-03-06 | $14.72 | $14.81 | $14.51 | $14.76 | $12.16 | 259,154 |
| 2020-03-05 | $15.10 | $15.25 | $14.90 | $14.94 | $12.31 | 172,410 |
| 2020-03-04 | $14.93 | $15.35 | $14.92 | $15.23 | $12.55 | 196,705 |
| 2020-03-03 | $14.90 | $15.15 | $14.73 | $14.76 | $12.16 | 302,657 |
| 2020-03-02 | $14.49 | $14.87 | $14.43 | $14.84 | $12.23 | 314,273 |
| 2020-02-28 | $14.35 | $14.49 | $14.04 | $14.36 | $11.83 | 968,385 |
| 2020-02-27 | $15.00 | $15.00 | $14.53 | $14.73 | $12.14 | 406,400 |
| 2020-02-26 | $15.05 | $15.20 | $15.05 | $15.14 | $12.47 | 248,256 |
| 2020-02-25 | $15.38 | $15.41 | $15.01 | $15.04 | $12.39 | 386,473 |
| 2020-02-24 | $15.61 | $15.63 | $15.29 | $15.31 | $12.61 | 224,890 |
| 2020-02-21 | $15.78 | $15.78 | $15.67 | $15.72 | $12.95 | 154,098 |
| 2020-02-20 | $15.75 | $15.80 | $15.73 | $15.80 | $13.02 | 60,146 |
| 2020-02-19 | $15.72 | $15.75 | $15.71 | $15.75 | $12.98 | 73,407 |
| 2020-02-18 | $15.62 | $15.72 | $15.60 | $15.71 | $12.94 | 76,442 |
| 2020-02-14 | $15.61 | $15.68 | $15.59 | $15.64 | $12.88 | 123,007 |
| 2020-02-13 | $15.63 | $15.68 | $15.61 | $15.64 | $12.88 | 78,590 |
| 2020-02-12 | $15.75 | $15.77 | $15.68 | $15.75 | $12.89 | 104,104 |
| 2020-02-11 | $15.68 | $15.73 | $15.65 | $15.73 | $12.87 | 174,312 |
| 2020-02-10 | $15.66 | $15.68 | $15.64 | $15.66 | $12.82 | 155,156 |
| 2020-02-07 | $15.62 | $15.66 | $15.61 | $15.66 | $12.82 | 116,251 |
| 2020-02-06 | $15.56 | $15.61 | $15.54 | $15.61 | $12.77 | 79,471 |
| 2020-02-05 | $15.52 | $15.56 | $15.52 | $15.56 | $12.73 | 136,528 |
| 2020-02-04 | $15.49 | $15.56 | $15.47 | $15.55 | $12.73 | 101,416 |
| 2020-02-03 | $15.33 | $15.40 | $15.31 | $15.40 | $12.60 | 93,692 |
| 2020-01-31 | $15.34 | $15.36 | $15.27 | $15.27 | $12.50 | 85,653 |
| 2020-01-30 | $15.35 | $15.41 | $15.34 | $15.38 | $12.59 | 110,880 |
| 2020-01-29 | $15.38 | $15.43 | $15.35 | $15.39 | $12.59 | 77,790 |
| 2020-01-28 | $15.30 | $15.37 | $15.30 | $15.36 | $12.57 | 84,055 |
| 2020-01-27 | $15.46 | $15.46 | $15.28 | $15.30 | $12.52 | 167,992 |
| 2020-01-24 | $15.58 | $15.60 | $15.51 | $15.52 | $12.70 | 176,948 |
| 2020-01-23 | $15.56 | $15.57 | $15.53 | $15.57 | $12.74 | 105,721 |
| 2020-01-22 | $15.57 | $15.58 | $15.53 | $15.56 | $12.73 | 72,431 |
| 2020-01-21 | $15.55 | $15.57 | $15.54 | $15.57 | $12.74 | 86,901 |
| 2020-01-17 | $15.57 | $15.58 | $15.54 | $15.57 | $12.74 | 88,346 |
| 2020-01-16 | $15.57 | $15.59 | $15.52 | $15.57 | $12.74 | 73,967 |
| 2020-01-15 | $15.51 | $15.55 | $15.50 | $15.55 | $12.73 | 67,064 |
| 2020-01-14 | $15.50 | $15.51 | $15.49 | $15.51 | $12.69 | 62,198 |
| 2020-01-13 | $15.50 | $15.52 | $15.48 | $15.50 | $12.68 | 85,881 |
| 2020-01-10 | $15.39 | $15.48 | $15.37 | $15.47 | $12.66 | 122,676 |
| 2020-01-09 | $15.44 | $15.44 | $15.38 | $15.38 | $12.59 | 94,704 |
| 2020-01-08 | $15.42 | $15.45 | $15.40 | $15.42 | $12.62 | 181,689 |
| 2020-01-07 | $15.41 | $15.42 | $15.36 | $15.42 | $12.62 | 112,935 |
| 2020-01-06 | $15.47 | $15.47 | $15.38 | $15.40 | $12.60 | 147,074 |
| 2020-01-03 | $15.46 | $15.48 | $15.42 | $15.47 | $12.66 | 146,596 |
| 2020-01-02 | $15.40 | $15.48 | $15.40 | $15.47 | $12.66 | 213,238 |
| 2019-12-31 | $15.28 | $15.41 | $15.26 | $15.40 | $12.60 | 182,543 |
| 2019-12-30 | $15.26 | $15.30 | $15.26 | $15.29 | $12.51 | 109,216 |
| 2019-12-27 | $15.22 | $15.26 | $15.19 | $15.26 | $12.49 | 238,560 |
| 2019-12-26 | $15.20 | $15.23 | $15.13 | $15.20 | $12.44 | 121,643 |
| 2019-12-24 | $15.27 | $15.27 | $15.24 | $15.26 | $12.40 | 61,525 |
| 2019-12-23 | $15.15 | $15.27 | $15.15 | $15.25 | $12.39 | 220,467 |
| 2019-12-20 | $15.12 | $15.18 | $15.08 | $15.10 | $12.27 | 362,086 |
| 2019-12-19 | $15.13 | $15.14 | $15.10 | $15.13 | $12.30 | 258,861 |
| 2019-12-18 | $15.12 | $15.14 | $15.09 | $15.11 | $12.28 | 165,550 |
| 2019-12-17 | $15.15 | $15.15 | $15.12 | $15.12 | $12.29 | 199,678 |
| 2019-12-16 | $15.06 | $15.15 | $15.06 | $15.14 | $12.30 | 142,236 |
| 2019-12-13 | $15.04 | $15.05 | $15.01 | $15.05 | $12.23 | 73,323 |
| 2019-12-12 | $14.99 | $15.03 | $14.96 | $15.03 | $12.22 | 87,471 |
| 2019-12-11 | $14.99 | $15.05 | $14.99 | $15.05 | $12.15 | 160,702 |
| 2019-12-10 | $15.03 | $15.04 | $14.99 | $14.99 | $12.10 | 73,403 |
| 2019-12-09 | $14.98 | $15.05 | $14.98 | $15.03 | $12.13 | 149,885 |
| 2019-12-06 | $15.00 | $15.01 | $14.93 | $14.99 | $12.10 | 182,922 |
| 2019-12-05 | $14.96 | $14.98 | $14.92 | $14.97 | $12.08 | 120,198 |
| 2019-12-04 | $14.90 | $14.97 | $14.90 | $14.93 | $12.05 | 108,771 |
| 2019-12-03 | $14.92 | $14.94 | $14.88 | $14.90 | $12.03 | 266,175 |
| 2019-12-02 | $14.94 | $14.95 | $14.89 | $14.94 | $12.06 | 158,158 |
| 2019-11-29 | $14.92 | $14.99 | $14.92 | $14.95 | $12.07 | 121,378 |
| 2019-11-27 | $14.88 | $14.93 | $14.87 | $14.92 | $12.04 | 190,616 |
| 2019-11-26 | $14.88 | $14.91 | $14.86 | $14.86 | $11.99 | 174,010 |
| 2019-11-25 | $14.88 | $14.90 | $14.88 | $14.89 | $12.02 | 170,378 |
| 2019-11-22 | $14.88 | $14.90 | $14.86 | $14.86 | $11.99 | 120,813 |
| 2019-11-21 | $14.90 | $14.90 | $14.84 | $14.87 | $12.00 | 82,626 |
| 2019-11-20 | $14.92 | $14.94 | $14.87 | $14.89 | $12.02 | 93,192 |
| 2019-11-19 | $14.95 | $14.97 | $14.89 | $14.90 | $12.03 | 113,062 |
| 2019-11-18 | $14.94 | $14.95 | $14.89 | $14.94 | $12.06 | 107,286 |
| 2019-11-15 | $14.90 | $14.96 | $14.84 | $14.93 | $12.05 | 133,336 |
| 2019-11-14 | $14.88 | $14.94 | $14.82 | $14.88 | $12.01 | 162,404 |
| 2019-11-13 | $15.02 | $15.02 | $14.96 | $14.99 | $12.01 | 131,659 |
| 2019-11-12 | $15.04 | $15.07 | $15.01 | $15.01 | $12.03 | 159,306 |
| 2019-11-11 | $15.05 | $15.05 | $15.01 | $15.04 | $12.05 | 194,015 |
| 2019-11-08 | $15.04 | $15.06 | $15.02 | $15.05 | $12.06 | 115,601 |
| 2019-11-07 | $15.03 | $15.05 | $15.03 | $15.05 | $12.06 | 90,217 |
| 2019-11-06 | $15.03 | $15.06 | $15.01 | $15.06 | $12.07 | 139,015 |
| 2019-11-05 | $14.99 | $15.07 | $14.97 | $15.02 | $12.04 | 220,636 |
| 2019-11-04 | $14.99 | $14.99 | $14.95 | $14.97 | $12.00 | 156,846 |
| 2019-11-01 | $14.93 | $14.97 | $14.91 | $14.94 | $11.97 | 145,078 |
| 2019-10-31 | $14.92 | $14.93 | $14.89 | $14.89 | $11.93 | 302,809 |
| 2019-10-30 | $14.94 | $14.94 | $14.88 | $14.90 | $11.94 | 182,400 |
| 2019-10-29 | $14.96 | $14.98 | $14.88 | $14.94 | $11.97 | 154,845 |
| 2019-10-28 | $15.02 | $15.02 | $14.92 | $14.96 | $11.99 | 168,333 |
| 2019-10-25 | $14.93 | $14.98 | $14.90 | $14.91 | $11.95 | 348,965 |
| 2019-10-24 | $14.89 | $14.89 | $14.83 | $14.86 | $11.91 | 94,519 |
| 2019-10-23 | $14.80 | $14.85 | $14.78 | $14.82 | $11.88 | 63,199 |
| 2019-10-22 | $14.80 | $14.84 | $14.75 | $14.83 | $11.89 | 80,046 |
| 2019-10-21 | $14.82 | $14.83 | $14.77 | $14.83 | $11.89 | 119,142 |
| 2019-10-18 | $14.82 | $14.84 | $14.77 | $14.82 | $11.88 | 72,460 |
| 2019-10-17 | $14.79 | $14.82 | $14.78 | $14.81 | $11.87 | 54,845 |
| 2019-10-16 | $14.79 | $14.81 | $14.77 | $14.78 | $11.85 | 71,804 |
| 2019-10-15 | $14.75 | $14.82 | $14.75 | $14.82 | $11.88 | 83,874 |
| 2019-10-14 | $14.65 | $14.79 | $14.65 | $14.77 | $11.84 | 109,187 |
| 2019-10-11 | $14.69 | $14.70 | $14.65 | $14.65 | $11.74 | 121,508 |
| 2019-10-10 | $14.67 | $14.76 | $14.65 | $14.67 | $11.76 | 111,873 |
| 2019-10-09 | $14.80 | $14.83 | $14.77 | $14.80 | $11.78 | 132,238 |
| 2019-10-08 | $14.78 | $14.78 | $14.72 | $14.74 | $11.73 | 118,264 |
| 2019-10-07 | $14.85 | $14.85 | $14.79 | $14.79 | $11.77 | 158,054 |
| 2019-10-04 | $14.76 | $14.83 | $14.76 | $14.80 | $11.78 | 183,004 |
| 2019-10-03 | $14.77 | $14.79 | $14.69 | $14.76 | $11.75 | 115,262 |
| 2019-10-02 | $14.86 | $14.91 | $14.74 | $14.79 | $11.77 | 163,349 |
| 2019-10-01 | $14.93 | $14.95 | $14.89 | $14.89 | $11.85 | 105,766 |
| 2019-09-30 | $14.96 | $14.96 | $14.93 | $14.95 | $11.90 | 172,851 |
| 2019-09-27 | $14.95 | $14.98 | $14.90 | $14.96 | $11.90 | 122,041 |
| 2019-09-26 | $14.90 | $14.95 | $14.87 | $14.95 | $11.90 | 97,064 |
| 2019-09-25 | $14.92 | $14.95 | $14.89 | $14.92 | $11.87 | 104,818 |
| 2019-09-24 | $14.92 | $14.92 | $14.88 | $14.90 | $11.86 | 113,610 |
| 2019-09-23 | $14.88 | $14.90 | $14.86 | $14.89 | $11.85 | 132,800 |
| 2019-09-20 | $14.84 | $14.91 | $14.84 | $14.90 | $11.86 | 250,433 |
| 2019-09-19 | $14.85 | $14.89 | $14.82 | $14.87 | $11.83 | 287,797 |
| 2019-09-18 | $14.84 | $14.84 | $14.76 | $14.81 | $11.79 | 151,696 |
| 2019-09-17 | $14.80 | $14.85 | $14.80 | $14.83 | $11.80 | 128,290 |
| 2019-09-16 | $14.80 | $14.84 | $14.77 | $14.80 | $11.78 | 83,103 |
| 2019-09-13 | $14.80 | $14.85 | $14.76 | $14.77 | $11.75 | 188,026 |
| 2019-09-12 | $14.81 | $14.85 | $14.78 | $14.80 | $11.78 | 159,916 |
| 2019-09-11 | $14.84 | $14.88 | $14.80 | $14.87 | $11.75 | 220,385 |
| 2019-09-10 | $14.69 | $14.80 | $14.69 | $14.80 | $11.69 | 141,506 |
| 2019-09-09 | $14.66 | $14.70 | $14.62 | $14.67 | $11.59 | 203,467 |
| 2019-09-06 | $14.62 | $14.65 | $14.59 | $14.61 | $11.54 | 160,841 |
| 2019-09-05 | $14.63 | $14.66 | $14.59 | $14.61 | $11.54 | 219,375 |
| 2019-09-04 | $14.60 | $14.62 | $14.56 | $14.56 | $11.50 | 374,518 |
| 2019-09-03 | $14.45 | $14.57 | $14.45 | $14.52 | $11.47 | 434,847 |
| 2019-08-30 | $14.44 | $14.44 | $14.38 | $14.44 | $11.41 | 179,265 |
| 2019-08-29 | $14.42 | $14.44 | $14.39 | $14.40 | $11.38 | 261,039 |
| 2019-08-28 | $14.29 | $14.38 | $14.29 | $14.37 | $11.35 | 244,628 |
| 2019-08-27 | $14.37 | $14.39 | $14.27 | $14.28 | $11.28 | 190,955 |
| 2019-08-26 | $14.36 | $14.36 | $14.30 | $14.33 | $11.32 | 112,494 |
| 2019-08-23 | $14.37 | $14.38 | $14.29 | $14.30 | $11.30 | 113,359 |
| 2019-08-22 | $14.43 | $14.45 | $14.34 | $14.36 | $11.35 | 153,091 |
| 2019-08-21 | $14.36 | $14.41 | $14.34 | $14.38 | $11.36 | 193,942 |
| 2019-08-20 | $14.32 | $14.34 | $14.29 | $14.32 | $11.31 | 143,532 |
| 2019-08-19 | $14.21 | $14.31 | $14.21 | $14.29 | $11.29 | 262,411 |
| 2019-08-16 | $14.15 | $14.21 | $14.10 | $14.18 | $11.20 | 139,370 |
| 2019-08-15 | $14.24 | $14.24 | $14.14 | $14.15 | $11.18 | 108,045 |
| 2019-08-14 | $14.38 | $14.38 | $14.28 | $14.28 | $11.20 | 84,671 |
| 2019-08-13 | $14.41 | $14.44 | $14.41 | $14.41 | $11.31 | 79,507 |
| 2019-08-12 | $14.42 | $14.43 | $14.38 | $14.40 | $11.30 | 74,707 |
| 2019-08-09 | $14.39 | $14.43 | $14.36 | $14.43 | $11.32 | 88,779 |
| 2019-08-08 | $14.36 | $14.40 | $14.35 | $14.37 | $11.27 | 84,615 |
| 2019-08-07 | $14.30 | $14.36 | $14.26 | $14.35 | $11.26 | 85,762 |
| 2019-08-06 | $14.47 | $14.47 | $14.39 | $14.41 | $11.31 | 148,878 |
| 2019-08-05 | $14.59 | $14.59 | $14.35 | $14.40 | $11.30 | 183,167 |
| 2019-08-02 | $14.69 | $14.70 | $14.66 | $14.69 | $11.53 | 78,978 |
| 2019-08-01 | $14.68 | $14.70 | $14.65 | $14.69 | $11.53 | 157,732 |
| 2019-07-31 | $14.70 | $14.70 | $14.66 | $14.66 | $11.50 | 103,956 |
| 2019-07-30 | $14.67 | $14.69 | $14.65 | $14.65 | $11.49 | 48,880 |
| 2019-07-29 | $14.69 | $14.69 | $14.65 | $14.66 | $11.50 | 100,862 |
| 2019-07-26 | $14.67 | $14.68 | $14.65 | $14.67 | $11.51 | 68,851 |
| 2019-07-25 | $14.62 | $14.67 | $14.62 | $14.63 | $11.48 | 101,027 |
| 2019-07-24 | $14.55 | $14.75 | $14.55 | $14.60 | $11.46 | 67,938 |
| 2019-07-23 | $14.61 | $14.61 | $14.48 | $14.58 | $11.44 | 129,852 |
| 2019-07-22 | $14.57 | $14.59 | $14.50 | $14.59 | $11.45 | 104,082 |
| 2019-07-19 | $14.55 | $14.58 | $14.52 | $14.54 | $11.41 | 90,056 |
| 2019-07-18 | $14.63 | $14.63 | $14.56 | $14.56 | $11.42 | 125,734 |
| 2019-07-17 | $14.75 | $14.77 | $14.70 | $14.70 | $11.45 | 131,157 |
| 2019-07-16 | $14.79 | $14.79 | $14.73 | $14.75 | $11.49 | 83,026 |
| 2019-07-15 | $14.76 | $14.85 | $14.74 | $14.79 | $11.53 | 82,504 |
| 2019-07-12 | $14.77 | $14.78 | $14.70 | $14.76 | $11.50 | 55,844 |
| 2019-07-11 | $14.77 | $14.90 | $14.76 | $14.77 | $11.51 | 96,176 |
| 2019-07-10 | $14.80 | $14.82 | $14.77 | $14.77 | $11.51 | 127,519 |
| 2019-07-09 | $14.76 | $14.78 | $14.72 | $14.76 | $11.50 | 107,624 |
| 2019-07-08 | $14.77 | $14.77 | $14.71 | $14.76 | $11.50 | 105,211 |
| 2019-07-05 | $14.78 | $14.79 | $14.68 | $14.75 | $11.49 | 86,379 |
| 2019-07-03 | $14.73 | $14.79 | $14.72 | $14.79 | $11.53 | 67,562 |
| 2019-07-02 | $14.58 | $14.71 | $14.58 | $14.71 | $11.46 | 81,355 |
| 2019-07-01 | $14.61 | $14.73 | $14.58 | $14.58 | $11.36 | 136,780 |
| 2019-06-28 | $14.64 | $14.64 | $14.57 | $14.63 | $11.40 | 179,316 |
| 2019-06-27 | $14.59 | $14.63 | $14.56 | $14.59 | $11.37 | 119,421 |
| 2019-06-26 | $14.51 | $14.57 | $14.45 | $14.52 | $11.31 | 138,060 |
| 2019-06-25 | $14.48 | $14.50 | $14.44 | $14.45 | $11.26 | 184,064 |
| 2019-06-24 | $14.49 | $14.55 | $14.46 | $14.52 | $11.31 | 92,422 |
| 2019-06-21 | $14.46 | $14.47 | $14.44 | $14.47 | $11.28 | 42,077 |
| 2019-06-20 | $14.43 | $14.46 | $14.37 | $14.43 | $11.24 | 98,333 |
| 2019-06-19 | $14.37 | $14.38 | $14.34 | $14.37 | $11.20 | 105,155 |
| 2019-06-18 | $14.39 | $14.42 | $14.33 | $14.34 | $11.17 | 112,684 |
| 2019-06-17 | $14.34 | $14.35 | $14.30 | $14.35 | $11.18 | 70,300 |
| 2019-06-14 | $14.29 | $14.33 | $14.25 | $14.31 | $11.15 | 60,280 |
| 2019-06-13 | $14.31 | $14.33 | $14.27 | $14.27 | $11.12 | 45,683 |
| 2019-06-12 | $14.36 | $14.43 | $14.36 | $14.37 | $11.12 | 90,094 |
| 2019-06-11 | $14.37 | $14.45 | $14.36 | $14.36 | $11.11 | 115,960 |
| 2019-06-10 | $14.31 | $14.35 | $14.30 | $14.32 | $11.08 | 42,282 |
| 2019-06-07 | $14.29 | $14.30 | $14.28 | $14.28 | $11.05 | 42,011 |
| 2019-06-06 | $14.21 | $14.28 | $14.16 | $14.25 | $11.03 | 79,918 |
| 2019-06-05 | $14.06 | $14.19 | $14.05 | $14.19 | $10.98 | 71,776 |
| 2019-06-04 | $13.90 | $14.04 | $13.90 | $14.02 | $10.85 | 126,453 |
| 2019-06-03 | $13.96 | $14.00 | $13.83 | $13.83 | $10.70 | 139,588 |
| 2019-05-31 | $14.23 | $14.23 | $13.93 | $13.93 | $10.78 | 163,008 |
| 2019-05-30 | $14.15 | $14.24 | $14.15 | $14.24 | $11.02 | 138,053 |
| 2019-05-29 | $14.22 | $14.28 | $14.12 | $14.14 | $10.94 | 87,748 |
| 2019-05-28 | $14.30 | $14.30 | $14.22 | $14.23 | $11.01 | 72,006 |
| 2019-05-24 | $14.21 | $14.28 | $14.21 | $14.27 | $11.04 | 44,395 |
| 2019-05-23 | $14.20 | $14.28 | $14.18 | $14.20 | $10.99 | 98,221 |
| 2019-05-22 | $14.28 | $14.28 | $14.22 | $14.24 | $11.02 | 64,370 |
| 2019-05-21 | $14.31 | $14.31 | $14.25 | $14.28 | $11.05 | 56,841 |
| 2019-05-20 | $14.29 | $14.31 | $14.26 | $14.28 | $11.05 | 48,859 |
| 2019-05-17 | $14.28 | $14.37 | $14.27 | $14.31 | $11.07 | 59,619 |
| 2019-05-16 | $14.29 | $14.33 | $14.28 | $14.31 | $11.07 | 77,303 |
| 2019-05-15 | $14.34 | $14.42 | $14.34 | $14.39 | $11.06 | 93,246 |
| 2019-05-14 | $14.30 | $14.36 | $14.29 | $14.34 | $11.02 | 72,834 |
| 2019-05-13 | $14.29 | $14.30 | $14.26 | $14.29 | $10.98 | 107,998 |
| 2019-05-10 | $14.33 | $14.36 | $14.31 | $14.35 | $11.03 | 39,670 |
| 2019-05-09 | $14.35 | $14.37 | $14.30 | $14.33 | $11.01 | 126,722 |
| 2019-05-08 | $14.41 | $14.43 | $14.38 | $14.41 | $11.07 | 97,141 |
| 2019-05-07 | $14.49 | $14.51 | $14.39 | $14.39 | $11.06 | 142,275 |
| 2019-05-06 | $14.50 | $14.53 | $14.48 | $14.51 | $11.15 | 60,620 |
| 2019-05-03 | $14.54 | $14.59 | $14.50 | $14.55 | $11.18 | 56,775 |
| 2019-05-02 | $14.53 | $14.55 | $14.48 | $14.53 | $11.17 | 54,678 |
| 2019-05-01 | $14.52 | $14.56 | $14.51 | $14.51 | $11.15 | 118,247 |
| 2019-04-30 | $14.43 | $14.53 | $14.41 | $14.53 | $11.17 | 167,175 |
| 2019-04-29 | $14.39 | $14.43 | $14.38 | $14.39 | $11.06 | 69,230 |
| 2019-04-26 | $14.47 | $14.48 | $14.38 | $14.40 | $11.07 | 69,266 |
| 2019-04-25 | $14.46 | $14.49 | $14.38 | $14.44 | $11.10 | 79,122 |
| 2019-04-24 | $14.48 | $14.52 | $14.43 | $14.48 | $11.13 | 112,939 |
| 2019-04-23 | $14.39 | $14.51 | $14.39 | $14.48 | $11.13 | 164,429 |
| 2019-04-22 | $14.35 | $14.42 | $14.31 | $14.39 | $11.06 | 66,075 |
| 2019-04-18 | $14.42 | $14.43 | $14.37 | $14.37 | $11.04 | 107,515 |
| 2019-04-17 | $14.44 | $14.44 | $14.31 | $14.39 | $11.06 | 149,990 |
| 2019-04-16 | $14.50 | $14.53 | $14.47 | $14.50 | $11.07 | 69,891 |
| 2019-04-15 | $14.44 | $14.49 | $14.42 | $14.49 | $11.06 | 259,906 |
| 2019-04-12 | $14.45 | $14.45 | $14.38 | $14.43 | $11.01 | 224,257 |
| 2019-04-11 | $14.39 | $14.43 | $14.39 | $14.41 | $11.00 | 182,524 |
| 2019-04-10 | $14.35 | $14.40 | $14.32 | $14.36 | $10.96 | 147,437 |
| 2019-04-09 | $14.28 | $14.32 | $14.26 | $14.32 | $10.93 | 123,458 |
| 2019-04-08 | $14.28 | $14.29 | $14.27 | $14.28 | $10.90 | 71,763 |
| 2019-04-05 | $14.25 | $14.29 | $14.25 | $14.26 | $10.88 | 56,650 |
| 2019-04-04 | $14.23 | $14.25 | $14.22 | $14.22 | $10.85 | 130,017 |
| 2019-04-03 | $14.26 | $14.26 | $14.22 | $14.23 | $10.86 | 165,616 |
| 2019-04-02 | $14.22 | $14.25 | $14.22 | $14.22 | $10.85 | 82,000 |
| 2019-04-01 | $14.22 | $14.25 | $14.17 | $14.23 | $10.86 | 103,300 |
| 2019-03-29 | $14.16 | $14.21 | $14.14 | $14.18 | $10.82 | 101,167 |
| 2019-03-28 | $14.09 | $14.14 | $14.08 | $14.11 | $10.77 | 69,863 |
| 2019-03-27 | $14.10 | $14.14 | $14.08 | $14.11 | $10.77 | 101,553 |
| 2019-03-26 | $14.13 | $14.18 | $14.09 | $14.10 | $10.76 | 113,231 |
| 2019-03-25 | $14.14 | $14.15 | $14.07 | $14.12 | $10.78 | 67,860 |
| 2019-03-22 | $14.29 | $14.29 | $14.14 | $14.15 | $10.80 | 90,677 |
| 2019-03-21 | $14.33 | $14.33 | $14.24 | $14.26 | $10.88 | 139,469 |
| 2019-03-20 | $14.28 | $14.41 | $14.17 | $14.41 | $10.92 | 246,903 |
| 2019-03-19 | $14.39 | $14.39 | $14.23 | $14.25 | $10.80 | 220,904 |
| 2019-03-18 | $14.33 | $14.35 | $14.29 | $14.29 | $10.83 | 118,113 |
| 2019-03-15 | $14.27 | $14.32 | $14.24 | $14.31 | $10.84 | 168,539 |
| 2019-03-14 | $14.34 | $14.41 | $14.26 | $14.27 | $10.81 | 157,055 |
| 2019-03-13 | $14.34 | $14.39 | $14.32 | $14.34 | $10.87 | 123,358 |
| 2019-03-12 | $14.22 | $14.34 | $14.22 | $14.32 | $10.85 | 164,062 |
| 2019-03-11 | $14.22 | $14.26 | $14.20 | $14.25 | $10.80 | 122,032 |
| 2019-03-08 | $14.05 | $14.24 | $14.04 | $14.22 | $10.78 | 197,766 |
| 2019-03-07 | $14.12 | $14.12 | $14.01 | $14.07 | $10.66 | 75,223 |
| 2019-03-06 | $14.18 | $14.18 | $14.08 | $14.10 | $10.69 | 109,393 |
| 2019-03-05 | $14.16 | $14.18 | $14.12 | $14.18 | $10.75 | 90,428 |
| 2019-03-04 | $14.15 | $14.15 | $14.11 | $14.14 | $10.72 | 88,285 |
| 2019-03-01 | $14.17 | $14.18 | $14.09 | $14.14 | $10.72 | 146,829 |
| 2019-02-28 | $14.13 | $14.14 | $14.11 | $14.14 | $10.72 | 119,070 |
| 2019-02-27 | $14.10 | $14.12 | $14.08 | $14.12 | $10.70 | 113,701 |
| 2019-02-26 | $14.13 | $14.13 | $14.09 | $14.11 | $10.69 | 146,250 |
| 2019-02-25 | $14.10 | $14.13 | $14.07 | $14.11 | $10.69 | 98,556 |
| 2019-02-22 | $14.10 | $14.10 | $14.03 | $14.08 | $10.67 | 81,785 |
| 2019-02-21 | $14.03 | $14.07 | $14.00 | $14.07 | $10.66 | 292,784 |
| 2019-02-20 | $14.02 | $14.03 | $14.01 | $14.03 | $10.63 | 136,844 |
| 2019-02-19 | $14.01 | $14.03 | $13.98 | $14.01 | $10.62 | 80,790 |
| 2019-02-15 | $14.00 | $14.00 | $13.97 | $14.00 | $10.61 | 91,437 |
| 2019-02-14 | $13.90 | $13.97 | $13.89 | $13.97 | $10.59 | 140,037 |
| 2019-02-13 | $13.98 | $14.00 | $13.93 | $14.00 | $10.55 | 77,463 |
| 2019-02-12 | $13.95 | $13.98 | $13.94 | $13.97 | $10.52 | 129,939 |
| 2019-02-11 | $13.90 | $13.93 | $13.84 | $13.93 | $10.49 | 123,176 |
| 2019-02-08 | $13.82 | $13.85 | $13.79 | $13.85 | $10.43 | 109,215 |
| 2019-02-07 | $13.85 | $13.89 | $13.81 | $13.84 | $10.42 | 119,804 |
| 2019-02-06 | $13.90 | $13.93 | $13.89 | $13.91 | $10.48 | 116,229 |
| 2019-02-05 | $13.94 | $13.95 | $13.90 | $13.93 | $10.49 | 117,533 |
| 2019-02-04 | $13.96 | $13.99 | $13.90 | $13.95 | $10.51 | 108,039 |
| 2019-02-01 | $14.00 | $14.00 | $13.96 | $13.97 | $10.52 | 141,348 |
| 2019-01-31 | $13.89 | $13.99 | $13.88 | $13.99 | $10.54 | 244,676 |
| 2019-01-30 | $13.78 | $13.89 | $13.74 | $13.87 | $10.45 | 187,615 |
| 2019-01-29 | $13.70 | $13.75 | $13.69 | $13.73 | $10.34 | 86,541 |
| 2019-01-28 | $13.64 | $13.66 | $13.60 | $13.66 | $10.29 | 73,824 |
| 2019-01-25 | $13.67 | $13.70 | $13.66 | $13.66 | $10.29 | 86,865 |
| 2019-01-24 | $13.62 | $13.67 | $13.62 | $13.65 | $10.28 | 66,397 |
| 2019-01-23 | $13.66 | $13.67 | $13.58 | $13.63 | $10.27 | 113,638 |
| 2019-01-22 | $13.64 | $13.67 | $13.59 | $13.62 | $10.26 | 99,451 |
| 2019-01-18 | $13.67 | $13.74 | $13.65 | $13.67 | $10.30 | 100,624 |
| 2019-01-17 | $13.61 | $13.65 | $13.61 | $13.65 | $10.28 | 167,801 |
| 2019-01-16 | $13.60 | $13.63 | $13.56 | $13.62 | $10.26 | 137,231 |
| 2019-01-15 | $13.50 | $13.62 | $13.48 | $13.59 | $10.24 | 112,955 |
| 2019-01-14 | $13.50 | $13.53 | $13.47 | $13.50 | $10.17 | 99,411 |
| 2019-01-11 | $13.55 | $13.57 | $13.49 | $13.54 | $10.20 | 112,680 |
| 2019-01-10 | $13.58 | $13.61 | $13.53 | $13.59 | $10.24 | 132,861 |
| 2019-01-09 | $13.63 | $13.68 | $13.57 | $13.61 | $10.25 | 176,907 |
| 2019-01-08 | $13.68 | $13.70 | $13.56 | $13.62 | $10.26 | 103,136 |
| 2019-01-07 | $13.35 | $13.55 | $13.34 | $13.55 | $10.21 | 132,262 |
| 2019-01-04 | $13.13 | $13.34 | $13.13 | $13.27 | $10.00 | 211,075 |
| 2019-01-03 | $13.17 | $13.23 | $13.10 | $13.10 | $9.87 | 183,850 |
| 2019-01-02 | $12.97 | $13.24 | $12.95 | $13.18 | $9.93 | 286,261 |
| 2018-12-31 | $13.10 | $13.16 | $13.03 | $13.03 | $9.81 | 595,428 |
| 2018-12-28 | $12.89 | $13.19 | $12.89 | $13.10 | $9.87 | 511,487 |
| 2018-12-27 | $12.78 | $12.92 | $12.78 | $12.90 | $9.72 | 418,835 |
| 2018-12-26 | $12.75 | $12.99 | $12.71 | $12.99 | $9.72 | 275,088 |
| 2018-12-24 | $12.70 | $12.73 | $12.67 | $12.69 | $9.50 | 189,733 |
| 2018-12-21 | $12.72 | $12.83 | $12.69 | $12.70 | $9.50 | 269,101 |
| 2018-12-20 | $12.97 | $12.98 | $12.63 | $12.78 | $9.56 | 415,892 |
| 2018-12-19 | $13.03 | $13.09 | $12.97 | $13.01 | $9.74 | 222,413 |
| 2018-12-18 | $13.10 | $13.15 | $13.04 | $13.08 | $9.79 | 410,860 |
| 2018-12-17 | $13.31 | $13.31 | $13.07 | $13.09 | $9.80 | 316,111 |
| 2018-12-14 | $13.41 | $13.41 | $13.31 | $13.31 | $9.96 | 172,967 |
| 2018-12-13 | $13.49 | $13.50 | $13.40 | $13.43 | $10.05 | 182,140 |
| 2018-12-12 | $13.51 | $13.59 | $13.51 | $13.57 | $10.09 | 214,746 |
| 2018-12-11 | $13.51 | $13.55 | $13.50 | $13.50 | $10.04 | 208,999 |
| 2018-12-10 | $13.46 | $13.51 | $13.38 | $13.49 | $10.03 | 165,915 |
| 2018-12-07 | $13.49 | $13.55 | $13.49 | $13.49 | $10.03 | 164,099 |
| 2018-12-06 | $13.54 | $13.54 | $13.47 | $13.51 | $10.05 | 283,500 |
| 2018-12-04 | $13.59 | $13.61 | $13.53 | $13.58 | $10.10 | 247,605 |
| 2018-12-03 | $13.50 | $13.61 | $13.50 | $13.60 | $10.11 | 242,086 |
| 2018-11-30 | $13.46 | $13.47 | $13.43 | $13.45 | $10.00 | 161,554 |
| 2018-11-29 | $13.46 | $13.48 | $13.43 | $13.46 | $10.01 | 178,264 |
| 2018-11-28 | $13.42 | $13.46 | $13.35 | $13.46 | $10.01 | 176,827 |
| 2018-11-27 | $13.35 | $13.38 | $13.33 | $13.35 | $9.93 | 134,226 |
| 2018-11-26 | $13.39 | $13.43 | $13.34 | $13.39 | $9.96 | 153,248 |
| 2018-11-23 | $13.33 | $13.34 | $13.31 | $13.34 | $9.92 | 28,105 |
| 2018-11-21 | $13.39 | $13.41 | $13.32 | $13.32 | $9.90 | 128,425 |
| 2018-11-20 | $13.41 | $13.41 | $13.30 | $13.35 | $9.93 | 123,314 |
| 2018-11-19 | $13.47 | $13.48 | $13.39 | $13.44 | $9.99 | 107,597 |
| 2018-11-16 | $13.54 | $13.54 | $13.46 | $13.46 | $10.01 | 108,390 |
| 2018-11-15 | $13.60 | $13.61 | $13.53 | $13.55 | $10.08 | 218,372 |
| 2018-11-14 | $13.79 | $13.80 | $13.70 | $13.72 | $10.14 | 215,724 |
| 2018-11-13 | $13.79 | $13.79 | $13.75 | $13.77 | $10.18 | 81,617 |
| 2018-11-12 | $13.79 | $13.79 | $13.73 | $13.77 | $10.18 | 103,960 |
| 2018-11-09 | $13.89 | $13.89 | $13.81 | $13.83 | $10.22 | 124,943 |
| 2018-11-08 | $13.88 | $13.91 | $13.86 | $13.90 | $10.27 | 118,282 |
| 2018-11-07 | $13.80 | $13.88 | $13.79 | $13.88 | $10.26 | 81,473 |
| 2018-11-06 | $13.70 | $13.77 | $13.70 | $13.76 | $10.17 | 166,786 |
| 2018-11-05 | $13.70 | $13.74 | $13.69 | $13.70 | $10.12 | 101,159 |
| 2018-11-02 | $13.61 | $13.68 | $13.60 | $13.68 | $10.11 | 97,050 |
| 2018-11-01 | $13.52 | $13.64 | $13.52 | $13.64 | $10.08 | 84,906 |
| 2018-10-31 | $13.56 | $13.60 | $13.41 | $13.50 | $9.98 | 329,239 |
| 2018-10-30 | $13.54 | $13.56 | $13.45 | $13.52 | $9.99 | 132,343 |
| 2018-10-29 | $13.58 | $13.62 | $13.53 | $13.53 | $10.00 | 50,576 |
| 2018-10-26 | $13.65 | $13.65 | $13.52 | $13.56 | $10.02 | 115,773 |
| 2018-10-25 | $13.59 | $13.69 | $13.59 | $13.69 | $10.12 | 122,303 |
| 2018-10-24 | $13.69 | $13.71 | $13.59 | $13.60 | $10.05 | 158,054 |
| 2018-10-23 | $13.63 | $13.69 | $13.59 | $13.69 | $10.12 | 118,988 |
| 2018-10-22 | $13.72 | $13.74 | $13.70 | $13.70 | $10.12 | 77,906 |
| 2018-10-19 | $13.75 | $13.78 | $13.71 | $13.71 | $10.13 | 93,225 |
| 2018-10-18 | $13.79 | $13.82 | $13.73 | $13.75 | $10.16 | 80,629 |
| 2018-10-17 | $13.90 | $13.91 | $13.80 | $13.80 | $10.20 | 54,045 |
| 2018-10-16 | $13.84 | $13.91 | $13.82 | $13.91 | $10.28 | 87,751 |
| 2018-10-15 | $13.79 | $13.81 | $13.77 | $13.80 | $10.20 | 89,197 |
| 2018-10-12 | $13.79 | $13.82 | $13.77 | $13.77 | $10.18 | 59,662 |
| 2018-10-11 | $13.73 | $13.77 | $13.70 | $13.73 | $10.15 | 110,282 |
| 2018-10-10 | $13.80 | $13.84 | $13.76 | $13.76 | $10.11 | 105,099 |
| 2018-10-09 | $13.92 | $13.97 | $13.84 | $13.84 | $10.16 | 102,377 |
| 2018-10-08 | $13.94 | $13.97 | $13.92 | $13.92 | $10.22 | 54,972 |
| 2018-10-05 | $14.05 | $14.10 | $13.92 | $13.96 | $10.25 | 139,221 |
| 2018-10-04 | $14.18 | $14.22 | $14.06 | $14.08 | $10.34 | 86,693 |
| 2018-10-03 | $14.25 | $14.26 | $14.21 | $14.22 | $10.44 | 85,653 |
| 2018-10-02 | $14.20 | $14.24 | $14.20 | $14.24 | $10.46 | 50,168 |
| 2018-10-01 | $14.16 | $14.20 | $14.16 | $14.17 | $10.41 | 106,152 |
| 2018-09-28 | $14.23 | $14.24 | $14.14 | $14.14 | $10.38 | 171,868 |
| 2018-09-27 | $14.18 | $14.22 | $14.15 | $14.21 | $10.44 | 104,577 |
| 2018-09-26 | $14.14 | $14.18 | $14.14 | $14.18 | $10.41 | 142,908 |
| 2018-09-25 | $14.14 | $14.15 | $14.11 | $14.11 | $10.36 | 93,039 |
| 2018-09-24 | $14.14 | $14.17 | $14.11 | $14.17 | $10.41 | 58,628 |
| 2018-09-21 | $14.16 | $14.17 | $14.14 | $14.14 | $10.38 | 66,246 |
| 2018-09-20 | $14.16 | $14.16 | $14.11 | $14.16 | $10.40 | 72,060 |
| 2018-09-19 | $14.14 | $14.15 | $14.11 | $14.14 | $10.38 | 85,270 |
| 2018-09-18 | $14.12 | $14.18 | $14.10 | $14.10 | $10.36 | 52,454 |
| 2018-09-17 | $14.13 | $14.15 | $14.11 | $14.11 | $10.36 | 88,723 |
| 2018-09-14 | $14.14 | $14.18 | $14.14 | $14.14 | $10.38 | 33,219 |
| 2018-09-13 | $14.16 | $14.20 | $14.13 | $14.15 | $10.39 | 86,643 |
| 2018-09-12 | $14.22 | $14.23 | $14.21 | $14.22 | $10.38 | 73,630 |
| 2018-09-11 | $14.15 | $14.21 | $14.15 | $14.21 | $10.37 | 50,055 |
| 2018-09-10 | $14.19 | $14.19 | $14.16 | $14.17 | $10.34 | 51,948 |
| 2018-09-07 | $14.19 | $14.21 | $14.15 | $14.17 | $10.34 | 74,147 |
| 2018-09-06 | $14.16 | $14.23 | $14.16 | $14.22 | $10.38 | 161,629 |
| 2018-09-05 | $14.24 | $14.25 | $14.17 | $14.17 | $10.34 | 131,256 |
| 2018-09-04 | $14.20 | $14.25 | $14.20 | $14.23 | $10.39 | 71,302 |
| 2018-08-31 | $14.24 | $14.28 | $14.16 | $14.23 | $10.39 | 124,705 |
| 2018-08-30 | $14.23 | $14.26 | $14.22 | $14.23 | $10.39 | 117,071 |
| 2018-08-29 | $14.28 | $14.29 | $14.24 | $14.25 | $10.40 | 66,643 |
| 2018-08-28 | $14.24 | $14.28 | $14.21 | $14.28 | $10.43 | 102,964 |
| 2018-08-27 | $14.21 | $14.26 | $14.21 | $14.26 | $10.41 | 118,838 |
| 2018-08-24 | $14.19 | $14.22 | $14.18 | $14.22 | $10.38 | 96,862 |
| 2018-08-23 | $14.15 | $14.18 | $14.14 | $14.18 | $10.35 | 65,730 |
| 2018-08-22 | $14.14 | $14.18 | $14.13 | $14.17 | $10.34 | 60,413 |
| 2018-08-21 | $14.15 | $14.18 | $14.14 | $14.16 | $10.34 | 84,970 |
| 2018-08-20 | $14.12 | $14.18 | $14.10 | $14.17 | $10.34 | 144,640 |
| 2018-08-17 | $14.10 | $14.14 | $14.09 | $14.13 | $10.32 | 55,356 |
| 2018-08-16 | $14.06 | $14.10 | $14.06 | $14.09 | $10.29 | 57,739 |
| 2018-08-15 | $14.12 | $14.14 | $14.10 | $14.14 | $10.26 | 78,300 |
| 2018-08-14 | $14.09 | $14.16 | $14.09 | $14.16 | $10.28 | 49,356 |
| 2018-08-13 | $14.08 | $14.12 | $14.08 | $14.09 | $10.22 | 54,983 |
| 2018-08-10 | $14.10 | $14.13 | $14.07 | $14.08 | $10.22 | 98,243 |
| 2018-08-09 | $14.08 | $14.16 | $14.08 | $14.16 | $10.28 | 102,174 |
| 2018-08-08 | $14.12 | $14.12 | $14.08 | $14.08 | $10.22 | 95,140 |
| 2018-08-07 | $14.12 | $14.14 | $14.09 | $14.14 | $10.26 | 113,969 |
| 2018-08-06 | $14.11 | $14.12 | $14.09 | $14.12 | $10.25 | 117,130 |
| 2018-08-03 | $14.01 | $14.11 | $14.00 | $14.11 | $10.24 | 170,685 |
| 2018-08-02 | $13.97 | $14.04 | $13.96 | $14.04 | $10.19 | 203,868 |
| 2018-08-01 | $14.00 | $14.01 | $13.98 | $13.98 | $10.14 | 95,721 |
| 2018-07-31 | $13.98 | $14.02 | $13.98 | $14.00 | $10.16 | 97,192 |
| 2018-07-30 | $14.00 | $14.01 | $13.97 | $13.98 | $10.14 | 109,486 |
| 2018-07-27 | $14.00 | $14.03 | $13.98 | $14.02 | $10.17 | 84,511 |
| 2018-07-26 | $14.02 | $14.04 | $13.98 | $14.01 | $10.17 | 124,472 |
| 2018-07-25 | $14.01 | $14.02 | $14.00 | $14.02 | $10.17 | 89,296 |
| 2018-07-24 | $14.01 | $14.04 | $13.99 | $14.00 | $10.16 | 104,213 |
| 2018-07-23 | $13.94 | $14.00 | $13.94 | $13.99 | $10.15 | 131,809 |
| 2018-07-20 | $14.01 | $14.03 | $13.94 | $13.94 | $10.12 | 318,333 |
| 2018-07-19 | $13.97 | $14.04 | $13.97 | $14.03 | $10.18 | 144,333 |
| 2018-07-18 | $13.98 | $14.02 | $13.97 | $14.00 | $10.16 | 133,148 |
| 2018-07-17 | $13.92 | $13.97 | $13.92 | $13.96 | $10.13 | 80,189 |
| 2018-07-16 | $13.93 | $13.96 | $13.91 | $13.91 | $10.09 | 136,023 |
| 2018-07-13 | $13.98 | $13.99 | $13.93 | $13.94 | $10.12 | 192,627 |
| 2018-07-12 | $13.94 | $13.97 | $13.93 | $13.97 | $10.14 | 87,127 |
| 2018-07-11 | $13.99 | $14.02 | $13.97 | $14.00 | $10.10 | 100,654 |
| 2018-07-10 | $13.98 | $14.02 | $13.98 | $14.00 | $10.10 | 106,500 |
| 2018-07-09 | $14.03 | $14.04 | $13.99 | $13.99 | $10.09 | 134,799 |
| 2018-07-06 | $14.01 | $14.03 | $14.00 | $14.01 | $10.11 | 63,489 |
| 2018-07-05 | $14.01 | $14.05 | $13.99 | $14.01 | $10.11 | 120,947 |
| 2018-07-03 | $14.02 | $14.04 | $14.00 | $14.02 | $10.11 | 43,443 |
| 2018-07-02 | $14.01 | $14.05 | $14.00 | $14.02 | $10.11 | 47,817 |
| 2018-06-29 | $14.09 | $14.09 | $14.00 | $14.00 | $10.10 | 147,615 |
| 2018-06-28 | $14.01 | $14.08 | $14.01 | $14.08 | $10.16 | 176,200 |
| 2018-06-27 | $14.05 | $14.07 | $14.02 | $14.02 | $10.11 | 53,550 |
| 2018-06-26 | $14.04 | $14.06 | $14.02 | $14.05 | $10.13 | 80,704 |
| 2018-06-25 | $14.04 | $14.05 | $14.00 | $14.03 | $10.12 | 110,489 |
| 2018-06-22 | $14.11 | $14.12 | $14.06 | $14.06 | $10.14 | 79,355 |
| 2018-06-21 | $14.07 | $14.09 | $14.03 | $14.09 | $10.16 | 78,971 |
| 2018-06-20 | $14.06 | $14.12 | $14.01 | $14.08 | $10.16 | 134,825 |
| 2018-06-19 | $13.96 | $14.07 | $13.96 | $14.06 | $10.14 | 106,425 |
| 2018-06-18 | $14.07 | $14.07 | $14.02 | $14.03 | $10.12 | 128,783 |
| 2018-06-15 | $14.08 | $14.10 | $14.06 | $14.07 | $10.15 | 157,246 |
| 2018-06-14 | $14.06 | $14.11 | $14.06 | $14.10 | $10.17 | 86,031 |
| 2018-06-13 | $14.19 | $14.19 | $14.10 | $14.11 | $10.12 | 136,405 |
| 2018-06-12 | $14.16 | $14.18 | $14.15 | $14.18 | $10.17 | 112,382 |
| 2018-06-11 | $14.14 | $14.18 | $14.14 | $14.17 | $10.16 | 145,540 |
| 2018-06-08 | $14.17 | $14.17 | $14.10 | $14.15 | $10.14 | 136,556 |
| 2018-06-07 | $14.13 | $14.17 | $14.10 | $14.17 | $10.16 | 236,369 |
| 2018-06-06 | $14.08 | $14.16 | $14.08 | $14.13 | $10.13 | 138,662 |
| 2018-06-05 | $14.09 | $14.10 | $14.06 | $14.09 | $10.10 | 140,596 |
| 2018-06-04 | $14.12 | $14.12 | $14.07 | $14.09 | $10.10 | 132,592 |
| 2018-06-01 | $14.12 | $14.14 | $14.04 | $14.11 | $10.12 | 146,517 |
| 2018-05-31 | $14.12 | $14.12 | $14.06 | $14.07 | $10.09 | 130,850 |
| 2018-05-30 | $14.05 | $14.09 | $14.03 | $14.07 | $10.09 | 118,880 |
| 2018-05-29 | $14.02 | $14.07 | $14.00 | $14.06 | $10.08 | 183,083 |
| 2018-05-25 | $14.02 | $14.11 | $14.02 | $14.04 | $10.07 | 261,680 |
| 2018-05-24 | $14.01 | $14.06 | $14.00 | $14.03 | $10.06 | 137,453 |
| 2018-05-23 | $14.00 | $14.03 | $13.98 | $14.03 | $10.06 | 242,160 |
| 2018-05-22 | $14.02 | $14.05 | $14.00 | $14.02 | $10.05 | 160,167 |
| 2018-05-21 | $14.02 | $14.06 | $14.02 | $14.03 | $10.06 | 100,349 |
| 2018-05-18 | $14.05 | $14.08 | $14.00 | $14.01 | $10.04 | 110,839 |
| 2018-05-17 | $14.03 | $14.04 | $13.99 | $14.04 | $10.07 | 107,730 |
| 2018-05-16 | $14.00 | $14.06 | $14.00 | $14.04 | $10.07 | 103,091 |
| 2018-05-15 | $14.02 | $14.05 | $14.00 | $14.03 | $10.06 | 120,700 |
| 2018-05-14 | $14.07 | $14.08 | $14.05 | $14.06 | $10.08 | 126,210 |
| 2018-05-11 | $14.06 | $14.06 | $14.03 | $14.06 | $10.08 | 128,109 |
| 2018-05-10 | $14.08 | $14.08 | $14.04 | $14.06 | $10.08 | 97,763 |
| 2018-05-09 | $14.13 | $14.13 | $14.10 | $14.13 | $10.07 | 86,897 |
| 2018-05-08 | $14.09 | $14.11 | $14.07 | $14.10 | $10.05 | 120,310 |
| 2018-05-07 | $14.12 | $14.12 | $14.08 | $14.11 | $10.06 | 127,356 |
| 2018-05-04 | $14.17 | $14.18 | $14.07 | $14.11 | $10.06 | 171,827 |
| 2018-05-03 | $14.07 | $14.19 | $14.07 | $14.18 | $10.11 | 308,482 |
| 2018-05-02 | $14.05 | $14.10 | $14.04 | $14.10 | $10.05 | 167,635 |
| 2018-05-01 | $14.14 | $14.14 | $14.07 | $14.08 | $10.03 | 149,422 |
| 2018-04-30 | $14.08 | $14.13 | $14.05 | $14.12 | $10.06 | 533,707 |
| 2018-04-27 | $14.07 | $14.10 | $14.01 | $14.02 | $9.99 | 436,675 |
| 2018-04-26 | $14.06 | $14.08 | $14.04 | $14.06 | $10.02 | 420,558 |
| 2018-04-25 | $14.09 | $14.10 | $14.04 | $14.04 | $10.01 | 241,105 |
| 2018-04-24 | $14.10 | $14.14 | $14.05 | $14.08 | $10.03 | 138,002 |
| 2018-04-23 | $14.10 | $14.13 | $14.07 | $14.09 | $10.04 | 144,264 |
| 2018-04-20 | $14.10 | $14.13 | $14.07 | $14.08 | $10.03 | 150,013 |
| 2018-04-19 | $14.14 | $14.17 | $14.08 | $14.10 | $10.05 | 285,775 |
| 2018-04-18 | $14.20 | $14.22 | $14.16 | $14.17 | $10.10 | 258,884 |
| 2018-04-17 | $14.19 | $14.26 | $14.18 | $14.21 | $10.13 | 226,598 |
| 2018-04-16 | $14.14 | $14.20 | $14.14 | $14.20 | $10.12 | 97,755 |
| 2018-04-13 | $14.16 | $14.17 | $14.12 | $14.14 | $10.08 | 175,806 |
| 2018-04-12 | $14.15 | $14.19 | $14.15 | $14.16 | $10.09 | 111,041 |
| 2018-04-11 | $14.13 | $14.24 | $14.13 | $14.24 | $10.09 | 168,806 |
| 2018-04-10 | $14.15 | $14.20 | $14.15 | $14.16 | $10.03 | 96,042 |
| 2018-04-09 | $14.12 | $14.16 | $14.12 | $14.13 | $10.01 | 82,734 |
| 2018-04-06 | $14.11 | $14.16 | $14.10 | $14.10 | $9.99 | 96,359 |
| 2018-04-05 | $14.16 | $14.18 | $14.13 | $14.18 | $10.05 | 108,751 |
| 2018-04-04 | $14.08 | $14.19 | $14.08 | $14.17 | $10.04 | 177,124 |
| 2018-04-03 | $14.08 | $14.13 | $14.08 | $14.10 | $9.99 | 81,818 |
| 2018-04-02 | $14.14 | $14.14 | $14.06 | $14.10 | $9.99 | 124,984 |
| 2018-03-29 | $14.17 | $14.19 | $14.12 | $14.13 | $10.01 | 160,613 |
| 2018-03-28 | $14.09 | $14.16 | $14.07 | $14.11 | $10.00 | 113,019 |
| 2018-03-27 | $14.14 | $14.14 | $14.10 | $14.11 | $10.00 | 127,440 |
| 2018-03-26 | $14.09 | $14.16 | $14.09 | $14.14 | $10.02 | 86,621 |
| 2018-03-23 | $14.14 | $14.16 | $14.07 | $14.08 | $9.97 | 77,347 |
| 2018-03-22 | $14.14 | $14.16 | $14.09 | $14.10 | $9.99 | 83,575 |
| 2018-03-21 | $14.23 | $14.23 | $14.11 | $14.16 | $10.03 | 138,091 |
| 2018-03-20 | $14.17 | $14.21 | $14.17 | $14.20 | $10.06 | 73,557 |
| 2018-03-19 | $14.21 | $14.25 | $14.15 | $14.17 | $10.04 | 110,214 |
| 2018-03-16 | $14.25 | $14.27 | $14.23 | $14.25 | $10.09 | 81,610 |
| 2018-03-15 | $14.32 | $14.32 | $14.24 | $14.25 | $10.09 | 104,192 |
| 2018-03-14 | $14.34 | $14.39 | $14.34 | $14.35 | $10.11 | 69,298 |
| 2018-03-13 | $14.38 | $14.42 | $14.33 | $14.33 | $10.09 | 103,930 |
| 2018-03-12 | $14.44 | $14.44 | $14.35 | $14.38 | $10.13 | 137,330 |
| 2018-03-09 | $14.34 | $14.43 | $14.34 | $14.41 | $10.15 | 75,514 |
| 2018-03-08 | $14.34 | $14.36 | $14.30 | $14.31 | $10.08 | 94,078 |
| 2018-03-07 | $14.29 | $14.34 | $14.28 | $14.34 | $10.10 | 99,360 |
| 2018-03-06 | $14.30 | $14.33 | $14.28 | $14.29 | $10.06 | 140,586 |
| 2018-03-05 | $14.24 | $14.31 | $14.24 | $14.30 | $10.07 | 123,142 |
| 2018-03-02 | $14.29 | $14.31 | $14.22 | $14.26 | $10.04 | 281,232 |
| 2018-03-01 | $14.36 | $14.38 | $14.27 | $14.28 | $10.06 | 286,784 |
| 2018-02-28 | $14.45 | $14.51 | $14.36 | $14.36 | $10.11 | 174,263 |
| 2018-02-27 | $14.46 | $14.47 | $14.37 | $14.39 | $10.13 | 147,988 |
| 2018-02-26 | $14.50 | $14.53 | $14.43 | $14.46 | $10.18 | 193,510 |
| 2018-02-23 | $14.46 | $14.55 | $14.46 | $14.49 | $10.20 | 254,158 |
| 2018-02-22 | $14.45 | $14.48 | $14.43 | $14.44 | $10.17 | 122,173 |
| 2018-02-21 | $14.38 | $14.47 | $14.38 | $14.45 | $10.18 | 132,916 |
| 2018-02-20 | $14.37 | $14.40 | $14.36 | $14.38 | $10.13 | 113,427 |
| 2018-02-16 | $14.42 | $14.46 | $14.38 | $14.42 | $10.15 | 132,677 |
| 2018-02-15 | $14.49 | $14.49 | $14.39 | $14.47 | $10.19 | 134,121 |
| 2018-02-14 | $14.35 | $14.58 | $14.35 | $14.58 | $10.20 | 138,406 |
| 2018-02-13 | $14.42 | $14.44 | $14.36 | $14.39 | $10.07 | 245,380 |
| 2018-02-12 | $14.42 | $14.48 | $14.38 | $14.44 | $10.10 | 237,402 |
| 2018-02-09 | $14.47 | $14.47 | $14.30 | $14.42 | $10.09 | 100,901 |
| 2018-02-08 | $14.53 | $14.56 | $14.43 | $14.45 | $10.11 | 112,418 |
| 2018-02-07 | $14.50 | $14.64 | $14.49 | $14.50 | $10.15 | 191,198 |
| 2018-02-06 | $14.37 | $14.51 | $14.35 | $14.50 | $10.15 | 146,083 |
| 2018-02-05 | $14.54 | $14.61 | $14.26 | $14.44 | $10.10 | 485,853 |
| 2018-02-02 | $14.55 | $14.62 | $14.52 | $14.54 | $10.17 | 156,316 |
| 2018-02-01 | $14.65 | $14.67 | $14.55 | $14.58 | $10.20 | 326,964 |
| 2018-01-31 | $14.74 | $14.79 | $14.65 | $14.65 | $10.25 | 185,841 |
| 2018-01-30 | $14.79 | $14.79 | $14.72 | $14.74 | $10.31 | 137,875 |
| 2018-01-29 | $14.83 | $14.86 | $14.78 | $14.81 | $10.36 | 158,985 |
| 2018-01-26 | $14.89 | $14.89 | $14.83 | $14.85 | $10.39 | 104,125 |
| 2018-01-25 | $14.86 | $14.90 | $14.83 | $14.90 | $10.43 | 88,841 |
| 2018-01-24 | $14.94 | $14.95 | $14.82 | $14.86 | $10.40 | 126,029 |
| 2018-01-23 | $14.86 | $14.93 | $14.86 | $14.89 | $10.42 | 106,337 |
| 2018-01-22 | $14.88 | $14.90 | $14.81 | $14.84 | $10.38 | 85,196 |
| 2018-01-19 | $14.79 | $14.93 | $14.77 | $14.93 | $10.45 | 189,156 |
| 2018-01-18 | $14.88 | $14.88 | $14.76 | $14.77 | $10.33 | 184,051 |
| 2018-01-17 | $14.88 | $14.92 | $14.87 | $14.88 | $10.41 | 152,939 |
| 2018-01-16 | $14.91 | $14.93 | $14.86 | $14.87 | $10.40 | 115,533 |
| 2018-01-12 | $14.89 | $14.90 | $14.84 | $14.89 | $10.42 | 107,399 |
| 2018-01-11 | $14.87 | $14.93 | $14.87 | $14.88 | $10.41 | 119,862 |
| 2018-01-10 | $14.88 | $14.91 | $14.88 | $14.90 | $10.43 | 136,910 |
| 2018-01-09 | $14.92 | $14.94 | $14.87 | $14.91 | $10.43 | 161,647 |
| 2018-01-08 | $14.97 | $14.97 | $14.90 | $14.90 | $10.43 | 207,655 |
| 2018-01-05 | $14.99 | $14.99 | $14.92 | $14.98 | $10.48 | 125,394 |
| 2018-01-04 | $14.93 | $14.99 | $14.86 | $14.99 | $10.49 | 572,909 |
| 2018-01-03 | $14.99 | $15.02 | $14.91 | $14.92 | $10.44 | 604,109 |
| 2018-01-02 | $14.80 | $15.00 | $14.73 | $14.99 | $10.49 | 614,482 |
| 2017-12-29 | $14.86 | $14.86 | $14.72 | $14.77 | $10.33 | 403,386 |
| 2017-12-28 | $14.75 | $14.88 | $14.71 | $14.86 | $10.40 | 354,630 |
| 2017-12-27 | $14.84 | $14.84 | $14.78 | $14.78 | $10.28 | 243,562 |
| 2017-12-26 | $14.80 | $14.86 | $14.76 | $14.84 | $10.32 | 315,044 |
| 2017-12-22 | $14.84 | $14.84 | $14.74 | $14.80 | $10.29 | 275,321 |
| 2017-12-21 | $14.86 | $14.86 | $14.70 | $14.81 | $10.30 | 338,285 |
| 2017-12-20 | $14.75 | $14.83 | $14.72 | $14.83 | $10.31 | 566,401 |
| 2017-12-19 | $14.77 | $14.80 | $14.70 | $14.72 | $10.24 | 354,378 |
| 2017-12-18 | $14.79 | $14.81 | $14.76 | $14.77 | $10.27 | 219,398 |
| 2017-12-15 | $14.82 | $14.82 | $14.74 | $14.77 | $10.27 | 277,911 |
| 2017-12-14 | $14.76 | $14.80 | $14.72 | $14.76 | $10.26 | 285,723 |
| 2017-12-13 | $14.81 | $14.88 | $14.81 | $14.87 | $10.28 | 290,217 |
| 2017-12-12 | $14.81 | $14.83 | $14.77 | $14.82 | $10.24 | 63,077 |
| 2017-12-11 | $14.75 | $14.81 | $14.75 | $14.81 | $10.23 | 127,705 |
| 2017-12-08 | $14.81 | $14.81 | $14.76 | $14.79 | $10.22 | 161,871 |
| 2017-12-07 | $14.81 | $14.85 | $14.76 | $14.80 | $10.23 | 150,791 |
| 2017-12-06 | $14.81 | $14.88 | $14.75 | $14.84 | $10.26 | 145,571 |
| 2017-12-05 | $14.74 | $14.80 | $14.73 | $14.79 | $10.22 | 109,674 |
| 2017-12-04 | $14.81 | $14.82 | $14.73 | $14.74 | $10.19 | 215,255 |
| 2017-12-01 | $14.78 | $14.85 | $14.75 | $14.79 | $10.22 | 101,170 |
| 2017-11-30 | $14.79 | $14.86 | $14.75 | $14.75 | $10.19 | 166,585 |
| 2017-11-29 | $14.86 | $14.86 | $14.72 | $14.78 | $10.21 | 150,088 |
| 2017-11-28 | $14.77 | $14.86 | $14.70 | $14.84 | $10.26 | 195,939 |
| 2017-11-27 | $14.77 | $14.81 | $14.76 | $14.77 | $10.21 | 174,594 |
| 2017-11-24 | $14.79 | $14.81 | $14.76 | $14.78 | $10.21 | 58,935 |
| 2017-11-22 | $14.77 | $14.79 | $14.72 | $14.73 | $10.18 | 127,409 |
| 2017-11-21 | $14.81 | $14.83 | $14.75 | $14.75 | $10.19 | 177,263 |
| 2017-11-20 | $14.77 | $14.81 | $14.76 | $14.79 | $10.22 | 225,867 |
| 2017-11-17 | $14.80 | $14.81 | $14.74 | $14.74 | $10.19 | 215,754 |
| 2017-11-16 | $14.70 | $14.81 | $14.70 | $14.78 | $10.21 | 164,405 |
| 2017-11-15 | $14.74 | $14.78 | $14.69 | $14.73 | $10.12 | 244,435 |
| 2017-11-14 | $14.80 | $14.83 | $14.73 | $14.76 | $10.14 | 336,649 |
| 2017-11-13 | $14.91 | $14.94 | $14.83 | $14.83 | $10.18 | 278,992 |
| 2017-11-10 | $14.95 | $14.98 | $14.91 | $14.96 | $10.27 | 215,648 |
| 2017-11-09 | $15.02 | $15.05 | $14.96 | $14.98 | $10.29 | 233,201 |
| 2017-11-08 | $15.15 | $15.15 | $15.02 | $15.05 | $10.34 | 122,116 |
| 2017-11-07 | $15.11 | $15.15 | $15.09 | $15.15 | $10.40 | 124,751 |
| 2017-11-06 | $15.07 | $15.15 | $15.07 | $15.10 | $10.37 | 130,306 |
| 2017-11-03 | $15.13 | $15.16 | $15.07 | $15.07 | $10.35 | 130,138 |
| 2017-11-02 | $15.19 | $15.19 | $15.09 | $15.15 | $10.40 | 134,109 |
| 2017-11-01 | $15.16 | $15.21 | $15.16 | $15.18 | $10.43 | 144,682 |
| 2017-10-31 | $15.16 | $15.20 | $15.14 | $15.15 | $10.40 | 141,396 |
| 2017-10-30 | $15.11 | $15.18 | $15.10 | $15.12 | $10.38 | 91,269 |
| 2017-10-27 | $15.15 | $15.15 | $15.07 | $15.12 | $10.38 | 180,205 |
| 2017-10-26 | $15.19 | $15.19 | $15.11 | $15.13 | $10.39 | 161,288 |
| 2017-10-25 | $15.16 | $15.18 | $15.02 | $15.15 | $10.40 | 348,581 |
| 2017-10-24 | $15.19 | $15.21 | $15.14 | $15.20 | $10.44 | 50,844 |
| 2017-10-23 | $15.16 | $15.21 | $15.13 | $15.18 | $10.43 | 130,228 |
| 2017-10-20 | $15.12 | $15.15 | $15.10 | $15.14 | $10.40 | 64,974 |
| 2017-10-19 | $15.10 | $15.13 | $15.08 | $15.13 | $10.39 | 191,230 |
| 2017-10-18 | $15.12 | $15.18 | $15.11 | $15.11 | $10.38 | 122,979 |
| 2017-10-17 | $15.15 | $15.15 | $15.10 | $15.14 | $10.40 | 107,789 |
| 2017-10-16 | $15.19 | $15.19 | $15.10 | $15.16 | $10.41 | 160,846 |
| 2017-10-13 | $15.19 | $15.20 | $15.13 | $15.19 | $10.43 | 99,947 |
| 2017-10-12 | $15.19 | $15.21 | $15.15 | $15.17 | $10.42 | 60,739 |
| 2017-10-11 | $15.27 | $15.30 | $15.23 | $15.30 | $10.44 | 115,256 |
| 2017-10-10 | $15.23 | $15.30 | $15.22 | $15.26 | $10.42 | 171,754 |
| 2017-10-09 | $15.20 | $15.25 | $15.17 | $15.22 | $10.39 | 69,207 |
| 2017-10-06 | $15.21 | $15.23 | $15.17 | $15.19 | $10.37 | 85,249 |
| 2017-10-05 | $15.17 | $15.21 | $15.17 | $15.20 | $10.38 | 130,115 |
| 2017-10-04 | $15.26 | $15.26 | $15.17 | $15.20 | $10.38 | 97,106 |
| 2017-10-03 | $15.23 | $15.26 | $15.20 | $15.23 | $10.40 | 110,176 |
| 2017-10-02 | $15.26 | $15.26 | $15.23 | $15.25 | $10.41 | 103,251 |
| 2017-09-29 | $15.23 | $15.28 | $15.22 | $15.26 | $10.42 | 175,247 |
| 2017-09-28 | $15.20 | $15.25 | $15.20 | $15.23 | $10.40 | 19,007 |
| 2017-09-27 | $15.20 | $15.25 | $15.20 | $15.23 | $10.40 | 109,100 |
| 2017-09-26 | $15.22 | $15.27 | $15.22 | $15.25 | $10.41 | 179,204 |
| 2017-09-25 | $15.22 | $15.24 | $15.20 | $15.22 | $10.39 | 83,673 |
| 2017-09-22 | $15.13 | $15.23 | $15.13 | $15.22 | $10.39 | 103,462 |
| 2017-09-21 | $15.23 | $15.28 | $15.15 | $15.16 | $10.35 | 97,978 |
| 2017-09-20 | $15.25 | $15.26 | $15.20 | $15.26 | $10.42 | 111,999 |
| 2017-09-19 | $15.20 | $15.26 | $15.16 | $15.25 | $10.41 | 61,650 |
| 2017-09-18 | $15.21 | $15.21 | $15.16 | $15.19 | $10.37 | 110,218 |
| 2017-09-15 | $15.19 | $15.20 | $15.15 | $15.20 | $10.38 | 47,422 |
| 2017-09-14 | $15.11 | $15.20 | $15.11 | $15.18 | $10.36 | 67,085 |
| 2017-09-13 | $15.26 | $15.28 | $15.20 | $15.23 | $10.33 | 77,915 |
| 2017-09-12 | $15.27 | $15.28 | $15.24 | $15.28 | $10.37 | 46,474 |
| 2017-09-11 | $15.20 | $15.26 | $15.20 | $15.26 | $10.35 | 54,606 |
| 2017-09-08 | $15.24 | $15.24 | $15.14 | $15.18 | $10.30 | 106,770 |
| 2017-09-07 | $15.18 | $15.25 | $15.18 | $15.25 | $10.35 | 105,306 |
| 2017-09-06 | $15.18 | $15.22 | $15.14 | $15.20 | $10.31 | 157,771 |
| 2017-09-05 | $15.20 | $15.22 | $15.15 | $15.18 | $10.30 | 137,040 |
| 2017-09-01 | $15.25 | $15.25 | $15.21 | $15.23 | $10.33 | 111,311 |
| 2017-08-31 | $15.22 | $15.24 | $15.17 | $15.17 | $10.29 | 97,657 |
| 2017-08-30 | $15.17 | $15.22 | $15.16 | $15.22 | $10.33 | 65,666 |
| 2017-08-29 | $15.12 | $15.19 | $15.11 | $15.18 | $10.30 | 109,852 |
| 2017-08-28 | $15.20 | $15.20 | $15.13 | $15.16 | $10.29 | 91,928 |
| 2017-08-25 | $15.16 | $15.21 | $15.14 | $15.21 | $10.32 | 66,331 |
| 2017-08-24 | $15.14 | $15.20 | $15.14 | $15.17 | $10.29 | 88,963 |
| 2017-08-23 | $15.12 | $15.19 | $15.10 | $15.15 | $10.28 | 167,045 |
| 2017-08-22 | $15.08 | $15.17 | $15.08 | $15.15 | $10.28 | 108,615 |
| 2017-08-21 | $15.05 | $15.10 | $15.05 | $15.09 | $10.24 | 62,288 |
| 2017-08-18 | $15.03 | $15.12 | $15.02 | $15.09 | $10.24 | 120,733 |
| 2017-08-17 | $15.06 | $15.11 | $15.02 | $15.07 | $10.22 | 163,169 |
| 2017-08-16 | $15.16 | $15.17 | $15.06 | $15.09 | $10.24 | 113,578 |
| 2017-08-15 | $15.24 | $15.24 | $15.19 | $15.22 | $10.26 | 148,314 |
| 2017-08-14 | $15.17 | $15.28 | $15.17 | $15.25 | $10.28 | 131,214 |
| 2017-08-11 | $14.92 | $15.19 | $14.91 | $15.16 | $10.22 | 233,769 |
| 2017-08-10 | $15.17 | $15.18 | $15.03 | $15.08 | $10.17 | 248,822 |
| 2017-08-09 | $15.22 | $15.27 | $15.16 | $15.17 | $10.23 | 218,007 |
| 2017-08-08 | $15.30 | $15.34 | $15.24 | $15.27 | $10.30 | 135,223 |
| 2017-08-07 | $15.36 | $15.37 | $15.30 | $15.33 | $10.34 | 73,286 |
| 2017-08-04 | $15.38 | $15.38 | $15.32 | $15.37 | $10.36 | 132,534 |
| 2017-08-03 | $15.34 | $15.37 | $15.32 | $15.36 | $10.36 | 121,701 |
| 2017-08-02 | $15.36 | $15.36 | $15.28 | $15.35 | $10.35 | 187,258 |
| 2017-08-01 | $15.36 | $15.38 | $15.31 | $15.35 | $10.35 | 110,257 |
| 2017-07-31 | $15.31 | $15.36 | $15.29 | $15.34 | $10.34 | 136,448 |
| 2017-07-28 | $15.26 | $15.32 | $15.26 | $15.31 | $10.32 | 122,907 |
| 2017-07-27 | $15.35 | $15.38 | $15.27 | $15.29 | $10.31 | 138,413 |
| 2017-07-26 | $15.35 | $15.38 | $15.33 | $15.37 | $10.36 | 202,252 |
| 2017-07-25 | $15.28 | $15.36 | $15.27 | $15.32 | $10.33 | 248,213 |
| 2017-07-24 | $15.30 | $15.32 | $15.22 | $15.25 | $10.28 | 147,059 |
| 2017-07-21 | $15.26 | $15.31 | $15.25 | $15.29 | $10.31 | 125,543 |
| 2017-07-20 | $15.33 | $15.35 | $15.25 | $15.28 | $10.30 | 138,476 |
| 2017-07-19 | $15.31 | $15.37 | $15.29 | $15.31 | $10.32 | 145,250 |
| 2017-07-18 | $15.20 | $15.32 | $15.20 | $15.29 | $10.31 | 216,612 |
| 2017-07-17 | $15.23 | $15.25 | $15.18 | $15.19 | $10.24 | 186,673 |
| 2017-07-14 | $15.19 | $15.25 | $15.17 | $15.23 | $10.27 | 124,522 |
| 2017-07-13 | $15.20 | $15.22 | $15.17 | $15.20 | $10.25 | 121,603 |
| 2017-07-12 | $15.19 | $15.24 | $15.19 | $15.22 | $10.26 | 122,321 |
| 2017-07-11 | $15.23 | $15.28 | $15.21 | $15.25 | $10.22 | 131,206 |
| 2017-07-10 | $15.20 | $15.23 | $15.19 | $15.22 | $10.20 | 91,745 |
| 2017-07-07 | $15.17 | $15.24 | $15.16 | $15.20 | $10.19 | 114,847 |
| 2017-07-06 | $15.24 | $15.24 | $15.17 | $15.17 | $10.17 | 118,578 |
| 2017-07-05 | $15.31 | $15.32 | $15.25 | $15.27 | $10.23 | 90,837 |
| 2017-07-03 | $15.28 | $15.35 | $15.23 | $15.33 | $10.28 | 115,708 |
| 2017-06-30 | $15.14 | $15.27 | $15.14 | $15.27 | $10.23 | 138,342 |
| 2017-06-29 | $15.20 | $15.20 | $15.09 | $15.12 | $10.13 | 142,800 |
| 2017-06-28 | $15.15 | $15.23 | $15.15 | $15.17 | $10.17 | 111,596 |
| 2017-06-27 | $15.18 | $15.19 | $15.12 | $15.13 | $10.14 | 197,628 |
| 2017-06-26 | $15.23 | $15.23 | $15.16 | $15.19 | $10.18 | 169,726 |
| 2017-06-23 | $15.16 | $15.21 | $15.16 | $15.21 | $10.19 | 169,029 |
| 2017-06-22 | $15.25 | $15.29 | $15.07 | $15.16 | $10.16 | 375,242 |
| 2017-06-21 | $15.34 | $15.34 | $15.16 | $15.23 | $10.21 | 205,845 |
| 2017-06-20 | $15.30 | $15.34 | $15.26 | $15.34 | $10.28 | 122,151 |
| 2017-06-19 | $15.32 | $15.35 | $15.29 | $15.30 | $10.26 | 136,079 |
| 2017-06-16 | $15.34 | $15.36 | $15.27 | $15.31 | $10.26 | 87,110 |
| 2017-06-15 | $15.33 | $15.35 | $15.25 | $15.34 | $10.28 | 174,349 |
| 2017-06-14 | $15.37 | $15.38 | $15.30 | $15.36 | $10.30 | 125,243 |
| 2017-06-13 | $15.43 | $15.46 | $15.38 | $15.44 | $10.29 | 105,473 |
| 2017-06-12 | $15.41 | $15.43 | $15.38 | $15.41 | $10.27 | 91,311 |
| 2017-06-09 | $15.41 | $15.44 | $15.36 | $15.42 | $10.27 | 115,154 |
| 2017-06-08 | $15.42 | $15.45 | $15.40 | $15.40 | $10.26 | 114,021 |
| 2017-06-07 | $15.42 | $15.45 | $15.41 | $15.42 | $10.27 | 101,812 |
| 2017-06-06 | $15.43 | $15.48 | $15.35 | $15.40 | $10.26 | 386,478 |
| 2017-06-05 | $15.50 | $15.56 | $15.39 | $15.45 | $10.29 | 475,629 |
| 2017-06-02 | $15.61 | $15.63 | $15.40 | $15.60 | $10.39 | 368,050 |
| 2017-06-01 | $15.63 | $15.66 | $15.57 | $15.61 | $10.40 | 113,654 |
| 2017-05-31 | $15.62 | $15.62 | $15.55 | $15.59 | $10.39 | 77,210 |
| 2017-05-30 | $15.55 | $15.60 | $15.55 | $15.58 | $10.38 | 72,493 |
| 2017-05-26 | $15.58 | $15.58 | $15.55 | $15.55 | $10.36 | 57,969 |
| 2017-05-25 | $15.59 | $15.61 | $15.55 | $15.57 | $10.37 | 106,284 |
| 2017-05-24 | $15.52 | $15.59 | $15.52 | $15.59 | $10.39 | 87,719 |
| 2017-05-23 | $15.50 | $15.56 | $15.48 | $15.51 | $10.33 | 80,800 |
| 2017-05-22 | $15.48 | $15.56 | $15.47 | $15.47 | $10.31 | 141,174 |
| 2017-05-19 | $15.39 | $15.49 | $15.38 | $15.49 | $10.32 | 115,593 |
| 2017-05-18 | $15.36 | $15.43 | $15.22 | $15.38 | $10.25 | 156,275 |
| 2017-05-17 | $15.42 | $15.51 | $15.38 | $15.39 | $10.25 | 234,663 |
| 2017-05-16 | $15.56 | $15.58 | $15.53 | $15.54 | $10.35 | 72,657 |
| 2017-05-15 | $15.56 | $15.59 | $15.54 | $15.54 | $10.35 | 83,145 |
| 2017-05-12 | $15.53 | $15.58 | $15.53 | $15.55 | $10.36 | 69,823 |
| 2017-05-11 | $15.50 | $15.53 | $15.49 | $15.53 | $10.35 | 70,929 |
| 2017-05-10 | $15.47 | $15.53 | $15.47 | $15.50 | $10.33 | 71,204 |
| 2017-05-09 | $15.57 | $15.60 | $15.53 | $15.59 | $10.32 | 170,448 |
| 2017-05-08 | $15.58 | $15.58 | $15.51 | $15.55 | $10.29 | 151,063 |
| 2017-05-05 | $15.53 | $15.57 | $15.52 | $15.55 | $10.29 | 109,582 |
| 2017-05-04 | $15.58 | $15.58 | $15.46 | $15.51 | $10.27 | 149,692 |
| 2017-05-03 | $15.57 | $15.59 | $15.53 | $15.55 | $10.29 | 123,364 |
| 2017-05-02 | $15.57 | $15.60 | $15.53 | $15.57 | $10.31 | 80,623 |
| 2017-05-01 | $15.63 | $15.63 | $15.54 | $15.56 | $10.30 | 171,714 |
| 2017-04-28 | $15.49 | $15.73 | $15.45 | $15.53 | $10.28 | 217,236 |
| 2017-04-27 | $15.48 | $15.52 | $15.45 | $15.47 | $10.24 | 184,235 |
| 2017-04-26 | $15.52 | $15.56 | $15.47 | $15.49 | $10.25 | 122,861 |
| 2017-04-25 | $15.51 | $15.57 | $15.48 | $15.52 | $10.27 | 155,405 |
| 2017-04-24 | $15.53 | $15.54 | $15.47 | $15.51 | $10.27 | 99,859 |
| 2017-04-21 | $15.43 | $15.47 | $15.42 | $15.46 | $10.23 | 69,826 |
| 2017-04-20 | $15.37 | $15.46 | $15.37 | $15.41 | $10.20 | 211,971 |
| 2017-04-19 | $15.39 | $15.47 | $15.35 | $15.37 | $10.17 | 226,462 |
| 2017-04-18 | $15.37 | $15.44 | $15.35 | $15.39 | $10.19 | 274,873 |
| 2017-04-17 | $15.46 | $15.48 | $15.39 | $15.41 | $10.20 | 225,586 |
| 2017-04-13 | $15.46 | $15.47 | $15.41 | $15.43 | $10.21 | 110,170 |
| 2017-04-12 | $15.43 | $15.53 | $15.43 | $15.50 | $10.26 | 169,184 |
| 2017-04-11 | $15.35 | $15.44 | $15.32 | $15.44 | $10.15 | 99,062 |
| 2017-04-10 | $15.40 | $15.48 | $15.39 | $15.44 | $10.09 | 293,701 |
| 2017-04-07 | $15.35 | $15.40 | $15.33 | $15.36 | $10.03 | 188,800 |
| 2017-04-06 | $15.39 | $15.42 | $15.35 | $15.37 | $10.04 | 134,161 |
| 2017-04-05 | $15.40 | $15.44 | $15.36 | $15.36 | $10.03 | 91,285 |
| 2017-04-04 | $15.44 | $15.46 | $15.37 | $15.38 | $10.05 | 80,027 |
| 2017-04-03 | $15.40 | $15.46 | $15.39 | $15.44 | $10.09 | 98,995 |
| 2017-03-31 | $15.39 | $15.43 | $15.37 | $15.38 | $10.05 | 161,462 |
| 2017-03-30 | $15.38 | $15.45 | $15.36 | $15.38 | $10.05 | 1,660 |
| 2017-03-29 | $15.33 | $15.41 | $15.32 | $15.36 | $10.03 | 65,404 |
| 2017-03-28 | $15.29 | $15.39 | $15.28 | $15.34 | $10.02 | 181,267 |
| 2017-03-27 | $15.31 | $15.38 | $15.25 | $15.29 | $9.99 | 179,079 |
| 2017-03-24 | $15.38 | $15.41 | $15.34 | $15.34 | $10.02 | 101,058 |
| 2017-03-23 | $15.34 | $15.39 | $15.33 | $15.36 | $10.03 | 121,426 |
| 2017-03-22 | $15.31 | $15.38 | $15.31 | $15.34 | $10.02 | 114,729 |
| 2017-03-21 | $15.43 | $15.44 | $15.32 | $15.35 | $10.03 | 71,378 |
| 2017-03-20 | $15.35 | $15.42 | $15.35 | $15.41 | $10.07 | 86,906 |
| 2017-03-17 | $15.33 | $15.41 | $15.33 | $15.36 | $10.03 | 45,019 |
| 2017-03-16 | $15.25 | $15.36 | $15.24 | $15.34 | $10.02 | 125,113 |
| 2017-03-15 | $15.04 | $15.32 | $15.04 | $15.24 | $9.96 | 133,879 |
| 2017-03-14 | $15.26 | $15.36 | $15.20 | $15.20 | $9.86 | 93,030 |
| 2017-03-13 | $15.37 | $15.41 | $15.31 | $15.31 | $9.94 | 88,261 |
| 2017-03-10 | $15.32 | $15.36 | $15.29 | $15.36 | $9.97 | 149,470 |
| 2017-03-09 | $15.48 | $15.50 | $15.21 | $15.28 | $9.92 | 224,498 |
| 2017-03-08 | $15.68 | $15.70 | $15.53 | $15.53 | $10.08 | 120,758 |
| 2017-03-07 | $15.75 | $15.75 | $15.68 | $15.71 | $10.19 | 93,281 |
| 2017-03-06 | $15.75 | $15.77 | $15.69 | $15.77 | $10.23 | 60,596 |
| 2017-03-03 | $15.74 | $15.79 | $15.74 | $15.77 | $10.23 | 61,125 |
| 2017-03-02 | $15.74 | $15.79 | $15.74 | $15.76 | $10.23 | 92,815 |
| 2017-03-01 | $15.89 | $15.89 | $15.72 | $15.80 | $10.25 | 134,709 |
| 2017-02-28 | $15.80 | $15.80 | $15.74 | $15.77 | $10.23 | 80,413 |
| 2017-02-27 | $15.72 | $15.80 | $15.71 | $15.79 | $10.25 | 70,947 |
| 2017-02-24 | $15.62 | $15.78 | $15.62 | $15.71 | $10.19 | 202,520 |
| 2017-02-23 | $15.74 | $15.75 | $15.67 | $15.74 | $10.21 | 341,414 |
| 2017-02-22 | $15.61 | $15.72 | $15.61 | $15.72 | $10.20 | 145,651 |
| 2017-02-21 | $15.62 | $15.69 | $15.62 | $15.63 | $10.14 | 121,532 |
| 2017-02-17 | $15.48 | $15.64 | $15.48 | $15.62 | $10.13 | 210,424 |
| 2017-02-16 | $15.70 | $15.70 | $15.40 | $15.50 | $10.06 | 727,587 |
| 2017-02-15 | $15.71 | $15.76 | $15.65 | $15.71 | $10.19 | 130,490 |
| 2017-02-14 | $15.95 | $15.97 | $15.78 | $15.84 | $10.21 | 149,585 |
| 2017-02-13 | $15.97 | $16.02 | $15.94 | $15.97 | $10.30 | 79,939 |
| 2017-02-10 | $15.98 | $15.98 | $15.85 | $15.98 | $10.30 | 108,644 |
| 2017-02-09 | $15.85 | $15.98 | $15.85 | $15.98 | $10.30 | 93,499 |
| 2017-02-08 | $15.97 | $15.98 | $15.85 | $15.85 | $10.22 | 97,354 |
| 2017-02-07 | $15.91 | $15.97 | $15.91 | $15.97 | $10.30 | 63,170 |
| 2017-02-06 | $15.90 | $15.91 | $15.84 | $15.91 | $10.26 | 79,256 |
| 2017-02-03 | $15.90 | $15.92 | $15.88 | $15.88 | $10.24 | 65,704 |
| 2017-02-02 | $15.90 | $15.90 | $15.86 | $15.90 | $10.25 | 60,161 |
| 2017-02-01 | $15.77 | $15.90 | $15.77 | $15.88 | $10.24 | 88,200 |
| 2017-01-31 | $15.70 | $15.79 | $15.65 | $15.79 | $10.18 | 145,356 |
| 2017-01-30 | $15.69 | $15.74 | $15.66 | $15.74 | $10.15 | 48,446 |
| 2017-01-27 | $15.75 | $15.79 | $15.68 | $15.70 | $10.12 | 190,957 |
| 2017-01-26 | $15.73 | $15.77 | $15.70 | $15.70 | $10.12 | 66,297 |
| 2017-01-25 | $15.71 | $15.78 | $15.70 | $15.76 | $10.16 | 72,092 |
| 2017-01-24 | $15.61 | $15.71 | $15.57 | $15.68 | $10.11 | 134,001 |
| 2017-01-23 | $15.53 | $15.65 | $15.53 | $15.61 | $10.06 | 128,596 |
| 2017-01-20 | $15.47 | $15.54 | $15.47 | $15.51 | $10.00 | 69,793 |
| 2017-01-19 | $15.52 | $15.57 | $15.49 | $15.49 | $9.99 | 74,064 |
| 2017-01-18 | $15.56 | $15.59 | $15.53 | $15.56 | $10.03 | 80,764 |
| 2017-01-17 | $15.56 | $15.62 | $15.55 | $15.58 | $10.04 | 87,133 |
| 2017-01-13 | $15.55 | $15.63 | $15.55 | $15.57 | $10.04 | 66,311 |
| 2017-01-12 | $15.53 | $15.62 | $15.53 | $15.55 | $10.03 | 101,166 |
| 2017-01-11 | $15.55 | $15.59 | $15.54 | $15.57 | $10.04 | 104,304 |
| 2017-01-10 | $15.64 | $15.64 | $15.55 | $15.60 | $10.06 | 120,579 |
| 2017-01-09 | $15.61 | $15.63 | $15.55 | $15.61 | $10.06 | 88,033 |
| 2017-01-06 | $15.49 | $15.66 | $15.47 | $15.63 | $10.08 | 85,023 |
| 2017-01-05 | $15.56 | $15.61 | $15.50 | $15.52 | $10.01 | 202,079 |
| 2017-01-04 | $15.51 | $15.60 | $15.50 | $15.52 | $10.01 | 298,398 |
| 2017-01-03 | $15.47 | $15.64 | $15.38 | $15.38 | $9.92 | 248,080 |
| 2016-12-30 | $15.34 | $15.52 | $15.32 | $15.48 | $9.98 | 322,880 |
| 2016-12-29 | $15.32 | $15.40 | $15.28 | $15.36 | $9.90 | 163,434 |
| 2016-12-28 | $15.23 | $15.39 | $15.23 | $15.32 | $9.88 | 185,522 |
| 2016-12-27 | $15.26 | $15.43 | $15.26 | $15.33 | $9.82 | 144,340 |
| 2016-12-23 | $15.25 | $15.31 | $15.25 | $15.29 | $9.79 | 113,571 |
| 2016-12-22 | $15.27 | $15.30 | $15.22 | $15.26 | $9.77 | 193,472 |
| 2016-12-21 | $15.30 | $15.32 | $15.25 | $15.30 | $9.80 | 182,553 |
| 2016-12-20 | $15.35 | $15.38 | $15.27 | $15.33 | $9.82 | 315,444 |
| 2016-12-19 | $15.37 | $15.37 | $15.29 | $15.35 | $9.83 | 139,725 |
| 2016-12-16 | $15.24 | $15.33 | $15.24 | $15.30 | $9.80 | 163,673 |
| 2016-12-15 | $15.23 | $15.31 | $15.22 | $15.27 | $9.78 | 213,002 |
| 2016-12-14 | $15.31 | $15.37 | $15.23 | $15.23 | $9.75 | 111,442 |
| 2016-12-13 | $15.45 | $15.49 | $15.39 | $15.45 | $9.83 | 114,884 |
| 2016-12-12 | $15.52 | $15.53 | $15.44 | $15.48 | $9.85 | 116,796 |
| 2016-12-09 | $15.36 | $15.53 | $15.35 | $15.47 | $9.84 | 139,561 |
| 2016-12-08 | $15.42 | $15.45 | $15.32 | $15.35 | $9.76 | 121,810 |
| 2016-12-07 | $15.45 | $15.50 | $15.36 | $15.47 | $9.84 | 173,656 |
| 2016-12-06 | $15.30 | $15.43 | $15.30 | $15.43 | $9.82 | 167,190 |
| 2016-12-05 | $15.30 | $15.34 | $15.24 | $15.31 | $9.74 | 154,075 |
| 2016-12-02 | $15.11 | $15.30 | $15.11 | $15.30 | $9.73 | 117,016 |
| 2016-12-01 | $15.19 | $15.19 | $15.09 | $15.18 | $9.66 | 102,463 |
| 2016-11-30 | $15.30 | $15.34 | $15.13 | $15.14 | $9.63 | 166,718 |
| 2016-11-29 | $15.37 | $15.40 | $15.26 | $15.33 | $9.75 | 112,371 |
| 2016-11-28 | $15.42 | $15.45 | $15.37 | $15.42 | $9.81 | 58,792 |
| 2016-11-25 | $15.26 | $15.49 | $15.26 | $15.44 | $9.82 | 32,945 |
| 2016-11-23 | $15.11 | $15.36 | $15.10 | $15.36 | $9.77 | 91,671 |
| 2016-11-22 | $15.22 | $15.27 | $15.15 | $15.23 | $9.69 | 110,874 |
| 2016-11-21 | $15.01 | $15.19 | $15.01 | $15.16 | $9.64 | 71,241 |
| 2016-11-18 | $15.00 | $15.05 | $14.92 | $14.99 | $9.54 | 71,412 |
| 2016-11-17 | $14.93 | $15.07 | $14.93 | $14.97 | $9.52 | 125,085 |
| 2016-11-16 | $14.93 | $14.99 | $14.86 | $14.97 | $9.52 | 107,457 |
| 2016-11-15 | $14.73 | $15.03 | $14.73 | $15.02 | $9.49 | 183,745 |
| 2016-11-14 | $14.78 | $14.88 | $14.65 | $14.73 | $9.31 | 276,885 |
| 2016-11-11 | $14.84 | $14.97 | $14.82 | $14.88 | $9.40 | 154,253 |
| 2016-11-10 | $15.20 | $15.21 | $14.87 | $14.90 | $9.41 | 339,703 |
| 2016-11-09 | $14.99 | $15.16 | $14.98 | $15.04 | $9.50 | 215,122 |
| 2016-11-08 | $15.23 | $15.28 | $15.15 | $15.18 | $9.59 | 124,374 |
| 2016-11-07 | $15.13 | $15.34 | $15.10 | $15.32 | $9.68 | 269,540 |
| 2016-11-04 | $15.01 | $15.09 | $15.01 | $15.03 | $9.50 | 104,347 |
| 2016-11-03 | $15.11 | $15.16 | $15.05 | $15.05 | $9.51 | 127,032 |
| 2016-11-02 | $15.31 | $15.34 | $15.12 | $15.12 | $9.55 | 141,364 |
| 2016-11-01 | $15.40 | $15.45 | $15.33 | $15.35 | $9.70 | 181,233 |
| 2016-10-31 | $15.60 | $15.62 | $15.33 | $15.33 | $9.69 | 187,662 |
| 2016-10-28 | $15.57 | $15.60 | $15.50 | $15.59 | $9.85 | 147,245 |
| 2016-10-27 | $15.74 | $15.80 | $15.61 | $15.61 | $9.86 | 130,580 |
| 2016-10-26 | $15.68 | $15.83 | $15.68 | $15.75 | $9.95 | 110,172 |
| 2016-10-25 | $15.72 | $15.79 | $15.68 | $15.77 | $9.96 | 99,917 |
| 2016-10-24 | $15.73 | $15.78 | $15.67 | $15.76 | $9.96 | 132,591 |
| 2016-10-21 | $15.59 | $15.77 | $15.56 | $15.76 | $9.96 | 104,031 |
| 2016-10-20 | $15.60 | $15.62 | $15.57 | $15.60 | $9.86 | 64,267 |
| 2016-10-19 | $15.46 | $15.67 | $15.46 | $15.66 | $9.89 | 53,939 |
| 2016-10-18 | $15.48 | $15.50 | $15.45 | $15.46 | $9.77 | 98,765 |
| 2016-10-17 | $15.61 | $15.67 | $15.35 | $15.45 | $9.76 | 230,547 |
| 2016-10-14 | $15.63 | $15.71 | $15.57 | $15.62 | $9.87 | 72,412 |
| 2016-10-13 | $15.59 | $15.66 | $15.57 | $15.60 | $9.86 | 106,530 |
| 2016-10-12 | $15.67 | $15.80 | $15.64 | $15.68 | $9.91 | 141,419 |
| 2016-10-11 | $15.95 | $15.98 | $15.76 | $15.79 | $9.91 | 181,822 |
| 2016-10-10 | $15.96 | $16.03 | $15.95 | $16.00 | $10.04 | 95,854 |
| 2016-10-07 | $15.95 | $15.99 | $15.87 | $15.91 | $9.99 | 105,413 |
| 2016-10-06 | $15.95 | $15.99 | $15.88 | $15.98 | $10.03 | 97,504 |
| 2016-10-05 | $15.95 | $16.01 | $15.91 | $15.97 | $10.02 | 97,612 |
| 2016-10-04 | $16.06 | $16.12 | $15.86 | $16.00 | $10.04 | 152,996 |
| 2016-10-03 | $15.99 | $16.15 | $15.94 | $16.15 | $10.14 | 171,479 |
| 2016-09-30 | $15.93 | $16.05 | $15.92 | $15.99 | $10.04 | 73,390 |
| 2016-09-29 | $15.89 | $15.95 | $15.81 | $15.93 | $10.00 | 118,344 |
| 2016-09-28 | $15.83 | $15.90 | $15.79 | $15.90 | $9.98 | 129,091 |
| 2016-09-27 | $15.77 | $15.86 | $15.72 | $15.83 | $9.94 | 160,217 |
| 2016-09-26 | $15.83 | $15.86 | $15.68 | $15.79 | $9.91 | 100,903 |
| 2016-09-23 | $15.90 | $15.90 | $15.81 | $15.88 | $9.97 | 71,097 |
| 2016-09-22 | $15.90 | $15.95 | $15.83 | $15.88 | $9.97 | 102,204 |
| 2016-09-21 | $15.72 | $15.85 | $15.69 | $15.85 | $9.95 | 171,520 |
| 2016-09-20 | $15.64 | $15.76 | $15.59 | $15.73 | $9.87 | 115,883 |
| 2016-09-19 | $15.62 | $15.69 | $15.59 | $15.59 | $9.79 | 167,023 |
| 2016-09-16 | $15.62 | $15.68 | $15.56 | $15.64 | $9.82 | 153,848 |
| 2016-09-15 | $15.57 | $15.72 | $15.57 | $15.66 | $9.83 | 138,712 |
| 2016-09-14 | $15.66 | $15.75 | $15.58 | $15.60 | $9.79 | 162,051 |
| 2016-09-13 | $15.85 | $15.97 | $15.70 | $15.79 | $9.85 | 249,786 |
| 2016-09-12 | $15.85 | $15.98 | $15.85 | $15.95 | $9.95 | 173,758 |
| 2016-09-09 | $16.25 | $16.25 | $15.90 | $15.98 | $9.97 | 153,078 |
| 2016-09-08 | $16.39 | $16.44 | $16.28 | $16.29 | $10.16 | 163,205 |
| 2016-09-07 | $16.42 | $16.42 | $16.27 | $16.35 | $10.20 | 192,001 |
| 2016-09-06 | $16.20 | $16.53 | $16.14 | $16.49 | $10.28 | 280,949 |
| 2016-09-02 | $16.11 | $16.20 | $16.05 | $16.20 | $10.10 | 200,854 |
| 2016-09-01 | $16.09 | $16.17 | $16.00 | $16.05 | $10.01 | 186,046 |
| 2016-08-31 | $16.10 | $16.20 | $16.05 | $16.13 | $10.06 | 172,377 |
| 2016-08-30 | $16.04 | $16.18 | $15.98 | $16.17 | $10.08 | 145,987 |
| 2016-08-29 | $15.99 | $16.15 | $15.99 | $16.09 | $10.03 | 234,987 |
| 2016-08-26 | $15.98 | $16.04 | $15.92 | $15.95 | $9.95 | 309,918 |
| 2016-08-25 | $15.84 | $16.00 | $15.84 | $15.98 | $9.97 | 404,981 |
| 2016-08-24 | $15.96 | $15.99 | $15.86 | $15.87 | $9.90 | 147,204 |
| 2016-08-23 | $15.93 | $15.98 | $15.91 | $15.96 | $9.95 | 119,951 |
| 2016-08-22 | $15.93 | $15.94 | $15.90 | $15.93 | $9.93 | 53,391 |
| 2016-08-19 | $15.97 | $15.97 | $15.87 | $15.93 | $9.93 | 112,277 |
| 2016-08-18 | $15.94 | $15.98 | $15.91 | $15.98 | $9.97 | 77,733 |
| 2016-08-17 | $15.79 | $15.94 | $15.79 | $15.94 | $9.94 | 141,879 |
| 2016-08-16 | $15.91 | $15.93 | $15.87 | $15.90 | $9.85 | 102,377 |
| 2016-08-15 | $15.90 | $15.96 | $15.90 | $15.94 | $9.87 | 261,684 |
| 2016-08-12 | $15.85 | $15.96 | $15.81 | $15.89 | $9.84 | 123,503 |
| 2016-08-11 | $15.86 | $15.93 | $15.86 | $15.86 | $9.82 | 107,016 |
| 2016-08-10 | $15.89 | $15.89 | $15.78 | $15.82 | $9.80 | 173,624 |
| 2016-08-09 | $15.86 | $15.90 | $15.84 | $15.85 | $9.82 | 109,619 |
| 2016-08-08 | $15.87 | $15.93 | $15.83 | $15.86 | $9.82 | 143,835 |
| 2016-08-05 | $15.83 | $15.87 | $15.81 | $15.84 | $9.81 | 121,769 |
| 2016-08-04 | $15.81 | $15.85 | $15.78 | $15.81 | $9.79 | 281,640 |
| 2016-08-03 | $15.79 | $15.85 | $15.74 | $15.81 | $9.79 | 119,340 |
| 2016-08-02 | $15.90 | $15.90 | $15.78 | $15.83 | $9.80 | 86,995 |
| 2016-08-01 | $16.08 | $16.10 | $15.94 | $15.97 | $9.89 | 58,108 |
| 2016-07-29 | $15.89 | $16.04 | $15.88 | $16.04 | $9.93 | 116,860 |
| 2016-07-28 | $15.83 | $15.90 | $15.80 | $15.86 | $9.82 | 97,173 |
| 2016-07-27 | $15.92 | $15.93 | $15.81 | $15.85 | $9.82 | 158,368 |
| 2016-07-26 | $15.90 | $15.95 | $15.86 | $15.90 | $9.85 | 74,289 |
| 2016-07-25 | $15.95 | $15.96 | $15.88 | $15.90 | $9.85 | 102,853 |
| 2016-07-22 | $15.91 | $15.94 | $15.86 | $15.93 | $9.87 | 107,451 |
| 2016-07-21 | $15.93 | $15.98 | $15.86 | $15.91 | $9.85 | 229,716 |
| 2016-07-20 | $15.89 | $15.98 | $15.86 | $15.97 | $9.89 | 97,675 |
| 2016-07-19 | $15.89 | $15.89 | $15.81 | $15.85 | $9.82 | 86,278 |
| 2016-07-18 | $15.86 | $15.90 | $15.83 | $15.88 | $9.84 | 105,056 |
| 2016-07-15 | $15.86 | $15.86 | $15.76 | $15.84 | $9.81 | 68,231 |
| 2016-07-14 | $15.75 | $15.91 | $15.75 | $15.82 | $9.80 | 118,828 |
| 2016-07-13 | $15.82 | $15.88 | $15.70 | $15.75 | $9.75 | 106,026 |
| 2016-07-12 | $15.91 | $15.98 | $15.86 | $15.93 | $9.80 | 226,441 |
| 2016-07-11 | $15.84 | $15.93 | $15.83 | $15.91 | $9.79 | 110,289 |
| 2016-07-08 | $15.83 | $15.89 | $15.82 | $15.84 | $9.74 | 69,379 |
| 2016-07-07 | $15.85 | $15.93 | $15.76 | $15.76 | $9.69 | 189,541 |
| 2016-07-06 | $15.81 | $15.88 | $15.79 | $15.84 | $9.74 | 103,136 |
| 2016-07-05 | $15.77 | $15.84 | $15.75 | $15.79 | $9.71 | 94,156 |
| 2016-07-01 | $15.85 | $15.90 | $15.76 | $15.77 | $9.70 | 158,142 |
| 2016-06-30 | $15.82 | $15.83 | $15.77 | $15.79 | $9.71 | 175,267 |
| 2016-06-29 | $15.67 | $15.77 | $15.63 | $15.73 | $9.67 | 188,434 |
| 2016-06-28 | $15.62 | $15.70 | $15.61 | $15.65 | $9.63 | 72,158 |
| 2016-06-27 | $15.68 | $15.70 | $15.50 | $15.50 | $9.53 | 137,170 |
| 2016-06-24 | $15.64 | $15.84 | $15.62 | $15.68 | $9.64 | 145,911 |
| 2016-06-23 | $15.87 | $15.90 | $15.78 | $15.82 | $9.73 | 79,653 |
| 2016-06-22 | $15.79 | $15.83 | $15.76 | $15.79 | $9.71 | 146,188 |
| 2016-06-21 | $15.82 | $15.82 | $15.72 | $15.78 | $9.71 | 99,678 |
| 2016-06-20 | $15.84 | $15.93 | $15.78 | $15.80 | $9.72 | 112,910 |
| 2016-06-17 | $15.78 | $15.83 | $15.73 | $15.77 | $9.70 | 100,802 |
| 2016-06-16 | $15.71 | $15.75 | $15.67 | $15.71 | $9.66 | 99,801 |
| 2016-06-15 | $15.66 | $15.74 | $15.66 | $15.69 | $9.65 | 121,227 |
| 2016-06-14 | $15.85 | $15.91 | $15.77 | $15.77 | $9.63 | 116,392 |
| 2016-06-13 | $15.90 | $15.97 | $15.86 | $15.90 | $9.71 | 136,436 |
| 2016-06-10 | $15.97 | $16.00 | $15.87 | $15.90 | $9.71 | 154,532 |
| 2016-06-09 | $15.92 | $15.99 | $15.82 | $15.98 | $9.76 | 205,213 |
| 2016-06-08 | $15.84 | $15.99 | $15.73 | $15.92 | $9.72 | 231,321 |
| 2016-06-07 | $15.88 | $15.96 | $15.75 | $15.80 | $9.65 | 371,154 |
| 2016-06-06 | $15.77 | $15.84 | $15.71 | $15.82 | $9.66 | 337,968 |
| 2016-06-03 | $15.51 | $15.65 | $15.51 | $15.63 | $9.55 | 50,997 |
| 2016-06-02 | $15.57 | $15.63 | $15.52 | $15.55 | $9.50 | 186,295 |
| 2016-06-01 | $15.60 | $15.73 | $15.60 | $15.63 | $9.55 | 96,784 |
| 2016-05-31 | $15.64 | $15.64 | $15.57 | $15.58 | $9.52 | 92,849 |
| 2016-05-27 | $15.58 | $15.64 | $15.58 | $15.62 | $9.54 | 75,118 |
| 2016-05-26 | $15.63 | $15.63 | $15.53 | $15.57 | $9.51 | 40,926 |
| 2016-05-25 | $15.52 | $15.65 | $15.52 | $15.61 | $9.53 | 121,688 |
| 2016-05-24 | $15.50 | $15.52 | $15.46 | $15.49 | $9.46 | 106,625 |
| 2016-05-23 | $15.53 | $15.57 | $15.46 | $15.48 | $9.46 | 97,044 |
| 2016-05-20 | $15.43 | $15.52 | $15.43 | $15.50 | $9.47 | 68,695 |
| 2016-05-19 | $15.48 | $15.52 | $15.30 | $15.35 | $9.38 | 183,024 |
| 2016-05-18 | $15.59 | $15.64 | $15.53 | $15.59 | $9.52 | 100,474 |
| 2016-05-17 | $15.52 | $15.62 | $15.49 | $15.60 | $9.53 | 119,592 |
| 2016-05-16 | $15.45 | $15.60 | $15.43 | $15.54 | $9.49 | 94,192 |
| 2016-05-13 | $15.47 | $15.54 | $15.44 | $15.45 | $9.44 | 84,625 |
| 2016-05-12 | $15.43 | $15.49 | $15.40 | $15.41 | $9.41 | 162,879 |
| 2016-05-11 | $15.54 | $15.54 | $15.40 | $15.41 | $9.41 | 135,986 |
| 2016-05-10 | $15.69 | $15.71 | $15.58 | $15.64 | $9.48 | 156,812 |
| 2016-05-09 | $15.73 | $15.74 | $15.65 | $15.69 | $9.52 | 85,597 |
| 2016-05-06 | $15.66 | $15.74 | $15.62 | $15.74 | $9.55 | 52,488 |
| 2016-05-05 | $15.68 | $15.74 | $15.66 | $15.69 | $9.52 | 90,745 |
| 2016-05-04 | $15.67 | $15.74 | $15.61 | $15.68 | $9.51 | 111,592 |
| 2016-05-03 | $15.60 | $15.72 | $15.56 | $15.72 | $9.53 | 106,529 |
| 2016-05-02 | $15.77 | $15.77 | $15.62 | $15.63 | $9.48 | 110,861 |
| 2016-04-29 | $15.60 | $15.72 | $15.57 | $15.72 | $9.53 | 83,201 |
| 2016-04-28 | $15.64 | $15.72 | $15.61 | $15.61 | $9.47 | 155,780 |
| 2016-04-27 | $15.65 | $15.75 | $15.63 | $15.72 | $9.53 | 94,853 |
| 2016-04-26 | $15.61 | $15.65 | $15.56 | $15.65 | $9.49 | 163,257 |
| 2016-04-25 | $15.58 | $15.62 | $15.55 | $15.61 | $9.47 | 88,269 |
| 2016-04-22 | $15.60 | $15.64 | $15.60 | $15.62 | $9.47 | 61,873 |
| 2016-04-21 | $15.60 | $15.64 | $15.56 | $15.60 | $9.46 | 79,948 |
| 2016-04-20 | $15.60 | $15.62 | $15.56 | $15.57 | $9.44 | 102,173 |
| 2016-04-19 | $15.56 | $15.64 | $15.56 | $15.62 | $9.47 | 123,553 |
| 2016-04-18 | $15.38 | $15.58 | $15.35 | $15.58 | $9.45 | 112,903 |
| 2016-04-15 | $15.48 | $15.57 | $15.34 | $15.38 | $9.33 | 126,926 |
| 2016-04-14 | $15.53 | $15.54 | $15.45 | $15.45 | $9.37 | 61,034 |
| 2016-04-13 | $15.44 | $15.56 | $15.44 | $15.52 | $9.41 | 159,127 |
| 2016-04-12 | $15.50 | $15.57 | $15.48 | $15.55 | $9.36 | 72,292 |
| 2016-04-11 | $15.54 | $15.60 | $15.50 | $15.50 | $9.33 | 27,271 |
| 2016-04-08 | $15.54 | $15.55 | $15.52 | $15.54 | $9.36 | 16,005 |
| 2016-04-07 | $15.43 | $15.56 | $15.43 | $15.48 | $9.32 | 116,295 |
| 2016-04-06 | $15.35 | $15.55 | $15.35 | $15.50 | $9.33 | 160,380 |
| 2016-04-05 | $15.33 | $15.44 | $15.32 | $15.36 | $9.25 | 59,336 |
| 2016-04-04 | $15.50 | $15.50 | $15.38 | $15.38 | $9.26 | 108,781 |
| 2016-04-01 | $15.40 | $15.49 | $15.35 | $15.49 | $9.33 | 116,179 |
| 2016-03-31 | $15.33 | $15.40 | $15.28 | $15.40 | $9.27 | 126,851 |
| 2016-03-30 | $15.26 | $15.32 | $15.20 | $15.32 | $9.23 | 104,116 |
| 2016-03-29 | $15.10 | $15.24 | $15.07 | $15.13 | $9.11 | 132,241 |
| 2016-03-28 | $15.25 | $15.28 | $15.07 | $15.07 | $9.07 | 51,772 |
| 2016-03-24 | $15.25 | $15.26 | $15.16 | $15.16 | $9.13 | 88,886 |
| 2016-03-23 | $15.28 | $15.39 | $15.24 | $15.29 | $9.21 | 150,300 |
| 2016-03-22 | $15.38 | $15.39 | $15.27 | $15.30 | $9.21 | 73,271 |
| 2016-03-21 | $15.31 | $15.46 | $15.31 | $15.36 | $9.25 | 89,718 |
| 2016-03-18 | $15.25 | $15.35 | $15.25 | $15.35 | $9.24 | 53,537 |
| 2016-03-17 | $15.26 | $15.28 | $15.18 | $15.25 | $9.18 | 279,021 |
| 2016-03-16 | $15.15 | $15.28 | $15.15 | $15.20 | $9.15 | 92,542 |
| 2016-03-15 | $15.14 | $15.22 | $15.13 | $15.20 | $9.09 | 66,854 |
| 2016-03-14 | $15.36 | $15.40 | $15.16 | $15.23 | $9.11 | 105,507 |
| 2016-03-11 | $15.26 | $15.44 | $15.26 | $15.42 | $9.22 | 118,215 |
| 2016-03-10 | $15.20 | $15.28 | $15.19 | $15.27 | $9.13 | 90,230 |
| 2016-03-09 | $15.10 | $15.20 | $15.10 | $15.19 | $9.08 | 118,936 |
| 2016-03-08 | $15.16 | $15.18 | $15.07 | $15.07 | $9.01 | 54,856 |
| 2016-03-07 | $15.04 | $15.19 | $15.04 | $15.19 | $9.08 | 96,259 |
| 2016-03-04 | $15.06 | $15.14 | $15.04 | $15.09 | $9.02 | 189,218 |
| 2016-03-03 | $14.95 | $15.04 | $14.90 | $15.02 | $8.98 | 127,160 |
| 2016-03-02 | $15.09 | $15.09 | $14.97 | $14.97 | $8.95 | 215,629 |
| 2016-03-01 | $15.04 | $15.10 | $14.94 | $15.08 | $9.02 | 203,003 |
| 2016-02-29 | $14.82 | $14.93 | $14.78 | $14.93 | $8.93 | 185,120 |
| 2016-02-26 | $14.70 | $14.79 | $14.70 | $14.78 | $8.84 | 87,824 |
| 2016-02-25 | $14.68 | $14.74 | $14.57 | $14.69 | $8.78 | 268,314 |
| 2016-02-24 | $14.56 | $14.77 | $14.53 | $14.75 | $8.82 | 131,151 |
| 2016-02-23 | $14.62 | $14.68 | $14.57 | $14.59 | $8.72 | 68,833 |
| 2016-02-22 | $14.59 | $14.64 | $14.50 | $14.63 | $8.75 | 124,825 |
| 2016-02-19 | $14.53 | $14.61 | $14.45 | $14.51 | $8.67 | 68,280 |
| 2016-02-18 | $14.46 | $14.56 | $14.40 | $14.54 | $8.69 | 95,916 |
| 2016-02-17 | $14.36 | $14.48 | $14.35 | $14.44 | $8.63 | 67,953 |
| 2016-02-16 | $14.51 | $14.53 | $14.27 | $14.37 | $8.53 | 107,700 |
| 2016-02-12 | $14.34 | $14.50 | $14.28 | $14.45 | $8.57 | 174,155 |
| 2016-02-11 | $14.15 | $14.32 | $14.15 | $14.25 | $8.46 | 110,863 |
| 2016-02-10 | $14.34 | $14.39 | $14.22 | $14.24 | $8.45 | 135,025 |
| 2016-02-09 | $14.18 | $14.40 | $14.15 | $14.35 | $8.51 | 209,329 |
| 2016-02-08 | $14.53 | $14.53 | $14.33 | $14.42 | $8.56 | 183,724 |
| 2016-02-05 | $14.65 | $14.68 | $14.57 | $14.68 | $8.71 | 103,432 |
| 2016-02-04 | $14.60 | $14.69 | $14.52 | $14.69 | $8.72 | 121,989 |
| 2016-02-03 | $14.60 | $14.67 | $14.48 | $14.62 | $8.67 | 83,889 |
| 2016-02-02 | $14.56 | $14.61 | $14.50 | $14.58 | $8.65 | 90,248 |
| 2016-02-01 | $14.46 | $14.64 | $14.44 | $14.59 | $8.66 | 141,862 |
| 2016-01-29 | $14.70 | $14.80 | $14.52 | $14.54 | $8.63 | 174,653 |
| 2016-01-28 | $14.62 | $14.72 | $14.53 | $14.68 | $8.71 | 100,501 |
| 2016-01-27 | $14.71 | $14.71 | $14.55 | $14.56 | $8.64 | 131,892 |
| 2016-01-26 | $14.34 | $14.78 | $14.34 | $14.70 | $8.72 | 101,236 |
| 2016-01-25 | $14.51 | $14.57 | $14.35 | $14.35 | $8.51 | 126,024 |
| 2016-01-22 | $14.50 | $14.63 | $14.36 | $14.57 | $8.64 | 126,118 |
| 2016-01-21 | $14.36 | $14.46 | $13.90 | $14.33 | $8.50 | 384,431 |
| 2016-01-20 | $14.09 | $14.35 | $13.70 | $14.00 | $8.31 | 405,082 |
| 2016-01-19 | $14.48 | $14.51 | $14.03 | $14.04 | $8.33 | 188,411 |
| 2016-01-15 | $14.33 | $14.48 | $14.19 | $14.48 | $8.59 | 176,694 |
| 2016-01-14 | $14.43 | $14.65 | $14.37 | $14.45 | $8.57 | 95,829 |
| 2016-01-13 | $14.77 | $14.84 | $14.46 | $14.46 | $8.58 | 122,364 |
| 2016-01-12 | $14.94 | $15.00 | $14.78 | $14.78 | $8.77 | 183,970 |
| 2016-01-11 | $14.94 | $14.98 | $14.75 | $14.96 | $8.88 | 227,385 |
| 2016-01-08 | $14.94 | $15.00 | $14.92 | $14.96 | $8.88 | 230,658 |
| 2016-01-07 | $14.81 | $14.94 | $14.57 | $14.94 | $8.86 | 372,530 |
| 2016-01-06 | $14.65 | $14.94 | $14.65 | $14.87 | $8.82 | 386,962 |
| 2016-01-05 | $14.67 | $14.80 | $14.63 | $14.75 | $8.75 | 147,890 |
| 2016-01-04 | $14.41 | $14.66 | $14.41 | $14.61 | $8.67 | 147,174 |
| 2015-12-31 | $14.65 | $14.70 | $14.50 | $14.60 | $8.66 | 269,660 |
| 2015-12-30 | $14.56 | $14.65 | $14.52 | $14.60 | $8.66 | 175,171 |
| 2015-12-29 | $14.77 | $14.82 | $14.57 | $14.57 | $8.64 | 164,210 |
| 2015-12-28 | $14.75 | $14.79 | $14.65 | $14.75 | $8.75 | 185,625 |
| 2015-12-24 | $14.74 | $14.93 | $14.72 | $14.87 | $8.76 | 163,567 |
| 2015-12-23 | $14.82 | $14.94 | $14.77 | $14.78 | $8.70 | 228,673 |
| 2015-12-22 | $14.63 | $14.85 | $14.62 | $14.77 | $8.70 | 412,496 |
| 2015-12-21 | $14.86 | $14.86 | $14.62 | $14.65 | $8.63 | 332,295 |
| 2015-12-18 | $14.44 | $14.84 | $14.44 | $14.75 | $8.69 | 447,718 |
| 2015-12-17 | $14.30 | $14.62 | $14.26 | $14.52 | $8.55 | 406,581 |
| 2015-12-16 | $14.20 | $14.49 | $14.16 | $14.33 | $8.44 | 323,439 |
| 2015-12-15 | $13.96 | $14.25 | $13.95 | $14.20 | $8.30 | 574,113 |
| 2015-12-14 | $13.82 | $13.94 | $13.73 | $13.90 | $8.12 | 383,072 |
| 2015-12-11 | $14.26 | $14.26 | $13.79 | $13.89 | $8.12 | 313,000 |
| 2015-12-10 | $14.23 | $14.32 | $14.21 | $14.29 | $8.35 | 113,967 |
| 2015-12-09 | $14.33 | $14.40 | $14.21 | $14.22 | $8.31 | 116,096 |
| 2015-12-08 | $14.25 | $14.33 | $14.20 | $14.29 | $8.35 | 68,688 |
| 2015-12-07 | $14.38 | $14.40 | $14.30 | $14.30 | $8.36 | 158,240 |
| 2015-12-04 | $14.48 | $14.48 | $14.37 | $14.41 | $8.42 | 112,353 |
| 2015-12-03 | $14.48 | $14.52 | $14.44 | $14.49 | $8.47 | 132,167 |
| 2015-12-02 | $14.41 | $14.50 | $14.38 | $14.50 | $8.47 | 198,536 |
| 2015-12-01 | $14.45 | $14.54 | $14.40 | $14.47 | $8.46 | 176,951 |
| 2015-11-30 | $14.47 | $14.52 | $14.38 | $14.38 | $8.40 | 173,908 |
| 2015-11-27 | $14.48 | $14.48 | $14.39 | $14.46 | $8.45 | 53,161 |
| 2015-11-25 | $14.46 | $14.46 | $14.37 | $14.46 | $8.45 | 87,679 |
| 2015-11-24 | $14.34 | $14.44 | $14.31 | $14.44 | $8.44 | 89,020 |
| 2015-11-23 | $14.51 | $14.51 | $14.32 | $14.39 | $8.41 | 155,023 |
| 2015-11-20 | $14.51 | $14.51 | $14.42 | $14.48 | $8.46 | 99,035 |
| 2015-11-19 | $14.43 | $14.50 | $14.41 | $14.49 | $8.47 | 137,643 |
| 2015-11-18 | $14.40 | $14.49 | $14.37 | $14.43 | $8.43 | 149,694 |
| 2015-11-17 | $14.64 | $14.64 | $14.41 | $14.44 | $8.38 | 149,511 |
| 2015-11-16 | $14.55 | $14.63 | $14.53 | $14.60 | $8.47 | 75,735 |
| 2015-11-13 | $14.48 | $14.58 | $14.41 | $14.55 | $8.44 | 191,603 |
| 2015-11-12 | $14.57 | $14.62 | $14.39 | $14.45 | $8.38 | 109,705 |
| 2015-11-11 | $14.59 | $14.66 | $14.59 | $14.59 | $8.46 | 11,227 |
| 2015-11-10 | $14.66 | $14.70 | $14.53 | $14.56 | $8.45 | 56,705 |
| 2015-11-09 | $14.80 | $14.80 | $14.60 | $14.69 | $8.52 | 116,571 |
| 2015-11-06 | $14.87 | $14.87 | $14.75 | $14.80 | $8.58 | 79,179 |
| 2015-11-05 | $14.88 | $14.90 | $14.83 | $14.90 | $8.64 | 69,496 |
| 2015-11-04 | $14.96 | $14.96 | $14.86 | $14.91 | $8.65 | 163,324 |
| 2015-11-03 | $15.00 | $15.03 | $14.93 | $14.93 | $8.66 | 123,868 |
| 2015-11-02 | $14.98 | $15.06 | $14.94 | $15.06 | $8.74 | 129,769 |
| 2015-10-30 | $15.01 | $15.01 | $14.91 | $14.95 | $8.67 | 170,893 |
| 2015-10-29 | $14.93 | $14.95 | $14.85 | $14.95 | $8.67 | 33,943 |
| 2015-10-28 | $14.93 | $14.95 | $14.87 | $14.92 | $8.65 | 35,556 |
| 2015-10-27 | $14.91 | $14.95 | $14.85 | $14.91 | $8.65 | 166,758 |
| 2015-10-26 | $14.94 | $14.98 | $14.85 | $14.92 | $8.65 | 108,646 |
| 2015-10-23 | $14.94 | $14.98 | $14.85 | $14.87 | $8.63 | 206,305 |
| 2015-10-22 | $14.88 | $14.93 | $14.87 | $14.89 | $8.64 | 157,741 |
| 2015-10-21 | $14.94 | $15.01 | $14.86 | $14.86 | $8.62 | 101,451 |
| 2015-10-20 | $14.93 | $14.95 | $14.84 | $14.90 | $8.64 | 154,241 |
| 2015-10-19 | $14.96 | $14.96 | $14.84 | $14.94 | $8.67 | 116,380 |
| 2015-10-16 | $14.86 | $14.99 | $14.80 | $14.96 | $8.68 | 111,808 |
| 2015-10-15 | $14.87 | $14.94 | $14.78 | $14.89 | $8.64 | 85,756 |
| 2015-10-14 | $14.91 | $14.97 | $14.84 | $14.85 | $8.61 | 90,636 |
| 2015-10-13 | $15.07 | $15.15 | $15.04 | $15.05 | $8.67 | 72,819 |
| 2015-10-12 | $15.13 | $15.16 | $15.03 | $15.12 | $8.71 | 49,926 |
| 2015-10-09 | $14.95 | $15.23 | $14.95 | $15.18 | $8.74 | 206,568 |
| 2015-10-08 | $14.76 | $15.08 | $14.72 | $15.08 | $8.68 | 177,586 |
| 2015-10-07 | $14.63 | $14.78 | $14.62 | $14.72 | $8.48 | 146,405 |
| 2015-10-06 | $14.56 | $14.63 | $14.54 | $14.63 | $8.42 | 95,787 |
| 2015-10-05 | $14.54 | $14.66 | $14.53 | $14.59 | $8.40 | 113,828 |
| 2015-10-02 | $14.50 | $14.55 | $14.39 | $14.48 | $8.34 | 150,399 |
| 2015-10-01 | $14.63 | $14.63 | $14.52 | $14.56 | $8.38 | 165,120 |
| 2015-09-30 | $14.60 | $14.66 | $14.55 | $14.66 | $8.44 | 228,151 |
| 2015-09-29 | $14.53 | $14.61 | $14.52 | $14.56 | $8.38 | 244,562 |
| 2015-09-28 | $14.64 | $14.64 | $14.53 | $14.57 | $8.39 | 133,266 |
| 2015-09-25 | $14.74 | $14.75 | $14.68 | $14.68 | $8.45 | 96,394 |
| 2015-09-24 | $14.67 | $14.71 | $14.66 | $14.69 | $8.46 | 140,816 |
| 2015-09-23 | $14.70 | $14.80 | $14.70 | $14.75 | $8.49 | 163,897 |
| 2015-09-22 | $14.63 | $14.73 | $14.63 | $14.71 | $8.47 | 154,323 |
| 2015-09-21 | $14.70 | $14.74 | $14.68 | $14.73 | $8.48 | 75,365 |
| 2015-09-18 | $14.54 | $14.78 | $14.54 | $14.75 | $8.49 | 104,578 |
| 2015-09-17 | $14.50 | $14.64 | $14.47 | $14.62 | $8.42 | 59,018 |
| 2015-09-16 | $14.54 | $14.55 | $14.47 | $14.50 | $8.35 | 114,964 |
| 2015-09-15 | $14.59 | $14.66 | $14.56 | $14.65 | $8.37 | 123,587 |
| 2015-09-14 | $14.67 | $14.70 | $14.56 | $14.57 | $8.33 | 133,627 |
| 2015-09-11 | $14.67 | $14.71 | $14.63 | $14.67 | $8.38 | 95,711 |
| 2015-09-10 | $14.64 | $14.75 | $14.63 | $14.72 | $8.41 | 124,956 |
| 2015-09-09 | $14.62 | $14.71 | $14.61 | $14.62 | $8.35 | 165,834 |
| 2015-09-08 | $14.65 | $14.68 | $14.56 | $14.61 | $8.35 | 127,960 |
| 2015-09-04 | $14.55 | $14.63 | $14.55 | $14.59 | $8.34 | 79,620 |
| 2015-09-03 | $14.41 | $14.66 | $14.39 | $14.60 | $8.34 | 369,778 |
| 2015-09-02 | $14.70 | $14.83 | $14.67 | $14.80 | $8.46 | 237,544 |
| 2015-09-01 | $14.59 | $14.71 | $14.58 | $14.65 | $8.37 | 134,766 |
| 2015-08-31 | $14.78 | $14.86 | $14.66 | $14.66 | $8.38 | 186,794 |
| 2015-08-28 | $14.78 | $14.86 | $14.65 | $14.86 | $8.49 | 112,134 |
| 2015-08-27 | $14.56 | $14.82 | $14.54 | $14.78 | $8.45 | 212,296 |
| 2015-08-26 | $14.50 | $14.52 | $14.41 | $14.52 | $8.30 | 125,890 |
| 2015-08-25 | $14.39 | $14.43 | $14.30 | $14.40 | $8.23 | 159,891 |
| 2015-08-24 | $14.46 | $14.46 | $13.53 | $14.18 | $8.10 | 375,290 |
| 2015-08-21 | $14.72 | $14.76 | $14.62 | $14.65 | $8.37 | 180,128 |
| 2015-08-20 | $14.75 | $14.82 | $14.68 | $14.70 | $8.40 | 159,642 |
| 2015-08-19 | $14.90 | $14.90 | $14.77 | $14.78 | $8.45 | 110,174 |
| 2015-08-18 | $14.98 | $15.00 | $14.93 | $14.99 | $8.50 | 74,209 |
| 2015-08-17 | $15.00 | $15.00 | $14.90 | $14.95 | $8.47 | 154,883 |
| 2015-08-14 | $15.03 | $15.09 | $14.99 | $15.03 | $8.52 | 114,037 |
| 2015-08-13 | $14.95 | $15.04 | $14.95 | $15.01 | $8.51 | 83,192 |
| 2015-08-12 | $14.98 | $15.00 | $14.94 | $14.97 | $8.48 | 141,271 |
| 2015-08-11 | $15.06 | $15.10 | $15.00 | $15.03 | $8.52 | 121,808 |
| 2015-08-10 | $15.10 | $15.11 | $15.03 | $15.08 | $8.55 | 91,530 |
| 2015-08-07 | $15.08 | $15.12 | $15.06 | $15.08 | $8.55 | 69,397 |
| 2015-08-06 | $15.22 | $15.22 | $15.10 | $15.14 | $8.58 | 114,846 |
| 2015-08-05 | $15.22 | $15.27 | $15.13 | $15.23 | $8.63 | 147,014 |
| 2015-08-04 | $15.25 | $15.26 | $15.16 | $15.23 | $8.63 | 118,394 |
| 2015-08-03 | $15.20 | $15.26 | $15.14 | $15.23 | $8.63 | 163,750 |
| 2015-07-31 | $15.06 | $15.22 | $15.02 | $15.19 | $8.61 | 169,737 |
| 2015-07-30 | $14.99 | $15.02 | $14.95 | $15.02 | $8.51 | 88,576 |
| 2015-07-29 | $14.95 | $15.07 | $14.90 | $14.99 | $8.50 | 117,936 |
| 2015-07-28 | $14.99 | $15.00 | $14.90 | $14.93 | $8.46 | 229,151 |
| 2015-07-27 | $15.00 | $15.01 | $14.91 | $14.93 | $8.46 | 127,472 |
| 2015-07-24 | $15.16 | $15.19 | $15.01 | $15.01 | $8.51 | 136,883 |
| 2015-07-23 | $15.17 | $15.24 | $15.12 | $15.14 | $8.58 | 97,230 |
| 2015-07-22 | $15.21 | $15.21 | $15.15 | $15.20 | $8.61 | 190,057 |
| 2015-07-21 | $15.25 | $15.28 | $15.14 | $15.21 | $8.62 | 224,481 |
| 2015-07-20 | $15.36 | $15.38 | $15.24 | $15.24 | $8.64 | 236,633 |
| 2015-07-17 | $15.35 | $15.40 | $15.27 | $15.30 | $8.67 | 134,658 |
| 2015-07-16 | $15.29 | $15.40 | $15.26 | $15.40 | $8.73 | 189,947 |
| 2015-07-15 | $15.23 | $15.29 | $15.22 | $15.29 | $8.67 | 124,967 |
| 2015-07-14 | $15.35 | $15.38 | $15.32 | $15.34 | $8.62 | 154,000 |
| 2015-07-13 | $15.44 | $15.47 | $15.32 | $15.36 | $8.64 | 184,699 |
| 2015-07-10 | $15.43 | $15.49 | $15.42 | $15.45 | $8.69 | 78,028 |
| 2015-07-09 | $15.35 | $15.42 | $15.35 | $15.41 | $8.66 | 155,462 |
| 2015-07-08 | $15.33 | $15.37 | $15.27 | $15.34 | $8.62 | 78,540 |
| 2015-07-07 | $15.35 | $15.43 | $15.32 | $15.43 | $8.68 | 98,260 |
| 2015-07-06 | $15.40 | $15.45 | $15.37 | $15.41 | $8.66 | 85,154 |
| 2015-07-02 | $15.45 | $15.48 | $15.41 | $15.48 | $8.70 | 92,938 |
| 2015-07-01 | $15.52 | $15.52 | $15.39 | $15.46 | $8.69 | 120,672 |
| 2015-06-30 | $15.15 | $15.47 | $15.14 | $15.47 | $8.70 | 415,741 |
| 2015-06-29 | $15.20 | $15.20 | $15.06 | $15.10 | $8.49 | 244,113 |
| 2015-06-26 | $15.33 | $15.35 | $15.26 | $15.26 | $8.58 | 198,574 |
| 2015-06-25 | $15.55 | $15.55 | $15.31 | $15.36 | $8.64 | 145,055 |
| 2015-06-24 | $15.50 | $15.55 | $15.44 | $15.46 | $8.69 | 159,352 |
| 2015-06-23 | $15.53 | $15.53 | $15.45 | $15.52 | $8.73 | 145,722 |
| 2015-06-22 | $15.57 | $15.57 | $15.51 | $15.53 | $8.73 | 100,591 |
| 2015-06-19 | $15.41 | $15.55 | $15.39 | $15.54 | $8.74 | 230,177 |
| 2015-06-18 | $15.39 | $15.47 | $15.38 | $15.41 | $8.66 | 131,177 |
| 2015-06-17 | $15.54 | $15.54 | $15.39 | $15.42 | $8.67 | 203,488 |
| 2015-06-16 | $15.46 | $15.63 | $15.46 | $15.62 | $8.71 | 121,396 |
| 2015-06-15 | $15.55 | $15.57 | $15.46 | $15.47 | $8.63 | 208,033 |
| 2015-06-12 | $15.63 | $15.65 | $15.57 | $15.59 | $8.70 | 91,376 |
| 2015-06-11 | $15.64 | $15.70 | $15.60 | $15.65 | $8.73 | 118,985 |
| 2015-06-10 | $15.71 | $15.73 | $15.58 | $15.62 | $8.71 | 282,713 |
| 2015-06-09 | $15.75 | $15.78 | $15.67 | $15.70 | $8.76 | 163,528 |
| 2015-06-08 | $15.75 | $15.76 | $15.72 | $15.76 | $8.79 | 95,188 |
| 2015-06-05 | $15.75 | $15.76 | $15.69 | $15.71 | $8.76 | 128,307 |
| 2015-06-04 | $15.82 | $15.87 | $15.75 | $15.79 | $8.81 | 111,159 |
PGIM High Yield Bond Fund Inc (ISD) News Headlines
Recent PGIM High Yield Bond Fund Inc (ISD) News
Similar Companies to PGIM High Yield Bond Fund Inc (ISD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |