John Hancock Income Securities Trust (JHS) Exchange: NYSE
Data as of Aug. 22, 2025
$11.41 ($0.07) 0.62%
John Hancock Income Securities Trust - Daily Information
Click for more stock information on John Hancock Income Securities Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.40 |
| Previous Close | $11.41 |
| High | $11.43 |
| Low | $11.35 |
| Adjusted Open | $11.40 |
| Previous Adjusted Close | $11.41 |
| Adjusted High | $11.43 |
| Adjusted Low | $11.35 |
Invest in John Hancock Income Securities Trust (JHS)
Historical Stock Data for John Hancock Income Securities Trust (JHS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $11.40 | $11.43 | $11.35 | $11.41 | $11.41 | 5,113 |
| 2025-07-31 | $11.36 | $11.36 | $11.30 | $11.34 | $11.34 | 3,251 |
| 2025-07-30 | $11.35 | $11.37 | $11.31 | $11.31 | $11.31 | 7,864 |
| 2025-07-29 | $11.36 | $11.38 | $11.30 | $11.36 | $11.36 | 2,640 |
| 2025-07-28 | $11.28 | $11.32 | $11.20 | $11.32 | $11.32 | 13,630 |
| 2025-07-25 | $11.30 | $11.31 | $11.27 | $11.29 | $11.29 | 3,705 |
| 2025-07-24 | $11.30 | $11.30 | $11.23 | $11.27 | $11.27 | 6,520 |
| 2025-07-23 | $11.30 | $11.30 | $11.25 | $11.28 | $11.28 | 12,103 |
| 2025-07-22 | $11.32 | $11.32 | $11.30 | $11.30 | $11.30 | 10,081 |
| 2025-07-21 | $11.25 | $11.30 | $11.25 | $11.29 | $11.29 | 13,016 |
| 2025-07-18 | $11.24 | $11.24 | $11.21 | $11.24 | $11.24 | 12,966 |
| 2025-07-17 | $11.18 | $11.24 | $11.18 | $11.23 | $11.23 | 15,968 |
| 2025-07-16 | $11.17 | $11.22 | $11.17 | $11.20 | $11.20 | 13,610 |
| 2025-07-15 | $11.22 | $11.23 | $11.17 | $11.17 | $11.17 | 29,191 |
| 2025-07-14 | $11.23 | $11.25 | $11.20 | $11.24 | $11.24 | 21,912 |
| 2025-07-11 | $11.29 | $11.29 | $11.19 | $11.21 | $11.21 | 8,998 |
| 2025-07-10 | $11.29 | $11.29 | $11.27 | $11.29 | $11.29 | 9,255 |
| 2025-07-09 | $11.29 | $11.30 | $11.26 | $11.29 | $11.29 | 2,425 |
| 2025-07-08 | $11.28 | $11.29 | $11.26 | $11.26 | $11.26 | 1,516 |
| 2025-07-07 | $11.32 | $11.34 | $11.24 | $11.25 | $11.25 | 8,341 |
| 2025-07-03 | $11.28 | $11.33 | $11.28 | $11.33 | $11.33 | 2,101 |
| 2025-07-02 | $11.31 | $11.43 | $11.29 | $11.34 | $11.34 | 2,603 |
| 2025-07-01 | $11.26 | $11.45 | $11.25 | $11.32 | $11.32 | 37,391 |
| 2025-06-30 | $11.30 | $11.35 | $11.19 | $11.28 | $11.28 | 20,261 |
| 2025-06-27 | $11.21 | $11.28 | $11.17 | $11.23 | $11.23 | 24,400 |
| 2025-06-26 | $11.17 | $11.18 | $11.17 | $11.18 | $11.18 | 1,005 |
| 2025-06-25 | $11.16 | $11.17 | $11.13 | $11.17 | $11.17 | 12,119 |
| 2025-06-24 | $11.10 | $11.18 | $11.10 | $11.17 | $11.17 | 13,318 |
| 2025-06-23 | $11.09 | $11.12 | $11.08 | $11.08 | $11.08 | 5,270 |
| 2025-06-20 | $11.11 | $11.13 | $11.06 | $11.06 | $11.06 | 43,641 |
| 2025-06-18 | $11.12 | $11.14 | $11.07 | $11.07 | $11.07 | 13,857 |
| 2025-06-17 | $11.10 | $11.13 | $11.03 | $11.08 | $11.08 | 18,662 |
| 2025-06-16 | $11.11 | $11.14 | $11.04 | $11.09 | $11.09 | 20,090 |
| 2025-06-13 | $11.09 | $11.09 | $11.05 | $11.07 | $11.07 | 10,649 |
| 2025-06-12 | $11.04 | $11.12 | $11.04 | $11.09 | $11.09 | 28,504 |
| 2025-06-11 | $11.13 | $11.20 | $11.13 | $11.18 | $11.04 | 7,259 |
| 2025-06-10 | $11.10 | $11.17 | $11.10 | $11.13 | $10.99 | 12,995 |
| 2025-06-09 | $11.10 | $11.14 | $11.08 | $11.10 | $10.96 | 30,394 |
| 2025-06-06 | $11.13 | $11.23 | $11.13 | $11.15 | $11.01 | 31,198 |
| 2025-06-05 | $11.21 | $11.35 | $11.16 | $11.20 | $11.06 | 20,150 |
| 2025-06-04 | $11.19 | $11.28 | $11.19 | $11.24 | $11.10 | 15,006 |
| 2025-06-03 | $11.24 | $11.25 | $11.19 | $11.19 | $11.05 | 14,246 |
| 2025-06-02 | $11.17 | $11.26 | $11.17 | $11.24 | $11.10 | 33,670 |
| 2025-05-30 | $11.17 | $11.28 | $11.16 | $11.28 | $11.14 | 30,420 |
| 2025-05-29 | $11.16 | $11.22 | $11.14 | $11.18 | $11.04 | 30,311 |
| 2025-05-28 | $11.16 | $11.28 | $11.12 | $11.22 | $11.08 | 13,007 |
| 2025-05-27 | $11.24 | $11.28 | $11.14 | $11.20 | $11.06 | 16,667 |
| 2025-05-23 | $11.14 | $11.18 | $11.11 | $11.14 | $11.00 | 17,461 |
| 2025-05-22 | $11.01 | $11.16 | $11.01 | $11.16 | $11.02 | 25,132 |
| 2025-05-21 | $11.16 | $11.19 | $11.15 | $11.16 | $11.02 | 9,076 |
| 2025-05-20 | $11.26 | $11.35 | $11.23 | $11.30 | $11.16 | 20,501 |
| 2025-05-19 | $11.17 | $11.31 | $11.12 | $11.31 | $11.17 | 3,577 |
| 2025-05-16 | $11.28 | $11.34 | $11.25 | $11.28 | $11.14 | 2,467 |
| 2025-05-15 | $11.28 | $11.28 | $11.18 | $11.28 | $11.13 | 5,841 |
| 2025-05-14 | $11.29 | $11.35 | $11.23 | $11.27 | $11.13 | 5,390 |
| 2025-05-13 | $11.35 | $11.35 | $11.30 | $11.30 | $11.16 | 3,890 |
| 2025-05-12 | $11.38 | $11.47 | $11.30 | $11.40 | $11.25 | 3,405 |
| 2025-05-09 | $11.31 | $11.36 | $11.25 | $11.35 | $11.21 | 8,782 |
| 2025-05-08 | $11.25 | $11.35 | $11.25 | $11.34 | $11.20 | 8,046 |
| 2025-05-07 | $11.25 | $11.28 | $11.15 | $11.22 | $11.08 | 2,606 |
| 2025-05-06 | $11.20 | $11.25 | $11.13 | $11.23 | $11.09 | 10,978 |
| 2025-05-05 | $11.20 | $11.25 | $11.20 | $11.25 | $11.11 | 9,317 |
| 2025-05-02 | $11.28 | $11.28 | $11.20 | $11.20 | $11.20 | 6,116 |
| 2025-05-01 | $11.32 | $11.32 | $11.21 | $11.25 | $11.25 | 45,960 |
| 2025-04-30 | $11.27 | $11.36 | $11.26 | $11.36 | $11.36 | 1,641 |
| 2025-04-29 | $11.25 | $11.33 | $11.25 | $11.33 | $11.33 | 4,332 |
| 2025-04-28 | $11.29 | $11.34 | $11.17 | $11.27 | $11.27 | 4,122 |
| 2025-04-25 | $11.27 | $11.35 | $11.27 | $11.35 | $11.35 | 2,353 |
| 2025-04-24 | $11.11 | $11.20 | $11.11 | $11.20 | $11.20 | 9,092 |
| 2025-04-23 | $11.07 | $11.15 | $11.01 | $11.13 | $11.13 | 6,339 |
| 2025-04-22 | $10.90 | $11.04 | $10.90 | $10.97 | $10.97 | 2,046 |
| 2025-04-21 | $10.98 | $10.99 | $10.80 | $10.92 | $10.92 | 21,737 |
| 2025-04-17 | $10.94 | $11.06 | $10.92 | $10.99 | $10.99 | 16,229 |
| 2025-04-16 | $10.86 | $10.99 | $10.86 | $10.99 | $10.99 | 13,017 |
| 2025-04-15 | $10.83 | $10.93 | $10.83 | $10.89 | $10.89 | 8,528 |
| 2025-04-14 | $10.86 | $10.89 | $10.82 | $10.87 | $10.87 | 1,328 |
| 2025-04-11 | $10.74 | $10.86 | $10.62 | $10.81 | $10.81 | 14,265 |
| 2025-04-10 | $10.91 | $10.93 | $10.73 | $10.78 | $10.78 | 18,210 |
| 2025-04-09 | $10.83 | $11.06 | $10.81 | $11.05 | $11.05 | 19,791 |
| 2025-04-08 | $10.89 | $11.08 | $10.89 | $10.91 | $10.91 | 7,931 |
| 2025-04-07 | $11.07 | $11.13 | $10.80 | $10.90 | $10.90 | 19,386 |
| 2025-04-04 | $11.32 | $11.38 | $11.08 | $11.15 | $11.15 | 57,128 |
| 2025-04-03 | $11.34 | $11.40 | $11.26 | $11.33 | $11.33 | 16,413 |
| 2025-04-02 | $11.37 | $11.43 | $11.33 | $11.39 | $11.39 | 12,145 |
| 2025-04-01 | $11.32 | $11.39 | $11.32 | $11.32 | $11.32 | 448 |
| 2025-03-31 | $11.36 | $11.41 | $11.26 | $11.34 | $11.34 | 9,641 |
| 2025-03-28 | $11.32 | $11.35 | $11.25 | $11.30 | $11.30 | 7,386 |
| 2025-03-27 | $11.22 | $11.27 | $11.17 | $11.25 | $11.25 | 2,744 |
| 2025-03-26 | $11.25 | $11.30 | $11.23 | $11.25 | $11.25 | 3,620 |
| 2025-03-25 | $11.29 | $11.31 | $11.22 | $11.31 | $11.31 | 7,341 |
| 2025-03-24 | $11.22 | $11.29 | $11.22 | $11.25 | $11.25 | 15,851 |
| 2025-03-21 | $11.25 | $11.31 | $11.18 | $11.29 | $11.29 | 5,088 |
| 2025-03-20 | $11.31 | $11.32 | $11.23 | $11.24 | $11.24 | 2,094 |
| 2025-03-19 | $11.17 | $11.31 | $11.15 | $11.27 | $11.27 | 5,623 |
| 2025-03-18 | $11.14 | $11.20 | $11.14 | $11.15 | $11.15 | 3,362 |
| 2025-03-17 | $11.16 | $11.22 | $11.15 | $11.18 | $11.18 | 6,387 |
| 2025-03-14 | $11.17 | $11.22 | $11.16 | $11.21 | $11.21 | 10,145 |
| 2025-03-13 | $11.13 | $11.23 | $11.13 | $11.19 | $11.19 | 7,029 |
| 2025-03-12 | $11.27 | $11.34 | $11.25 | $11.29 | $11.16 | 4,828 |
| 2025-03-11 | $11.29 | $11.35 | $11.27 | $11.30 | $11.17 | 22,238 |
| 2025-03-10 | $11.25 | $11.34 | $11.22 | $11.30 | $11.17 | 45,841 |
| 2025-03-07 | $11.26 | $11.31 | $11.21 | $11.27 | $11.27 | 24,675 |
| 2025-03-06 | $11.33 | $11.33 | $11.23 | $11.26 | $11.26 | 27,229 |
| 2025-03-05 | $11.41 | $11.41 | $11.36 | $11.39 | $11.39 | 16,575 |
| 2025-03-04 | $11.43 | $11.52 | $11.37 | $11.44 | $11.44 | 58,101 |
| 2025-03-03 | $11.35 | $11.50 | $11.35 | $11.43 | $11.43 | 14,242 |
| 2025-02-28 | $11.40 | $11.42 | $11.37 | $11.42 | $11.42 | 33,141 |
| 2025-02-27 | $11.40 | $11.47 | $11.39 | $11.40 | $11.40 | 18,739 |
| 2025-02-26 | $11.34 | $11.47 | $11.32 | $11.45 | $11.45 | 48,724 |
| 2025-02-25 | $11.33 | $11.35 | $11.31 | $11.34 | $11.34 | 21,002 |
| 2025-02-24 | $11.20 | $11.29 | $11.19 | $11.27 | $11.27 | 20,838 |
| 2025-02-21 | $11.17 | $11.35 | $11.17 | $11.24 | $11.24 | 20,272 |
| 2025-02-20 | $11.16 | $11.25 | $11.16 | $11.18 | $11.18 | 18,446 |
| 2025-02-19 | $11.19 | $11.23 | $11.18 | $11.22 | $11.22 | 8,350 |
| 2025-02-18 | $11.20 | $11.24 | $11.20 | $11.20 | $11.20 | 15,093 |
| 2025-02-14 | $11.22 | $11.27 | $11.22 | $11.25 | $11.25 | 9,389 |
| 2025-02-13 | $11.16 | $11.20 | $11.16 | $11.19 | $11.19 | 9,228 |
| 2025-02-12 | $11.17 | $11.17 | $11.15 | $11.15 | $11.15 | 22,053 |
| 2025-02-11 | $11.12 | $11.22 | $11.12 | $11.21 | $11.21 | 40,687 |
| 2025-02-10 | $11.16 | $11.19 | $11.14 | $11.14 | $11.14 | 20,241 |
| 2025-02-07 | $11.23 | $11.28 | $11.16 | $11.17 | $11.17 | 13,089 |
| 2025-02-06 | $11.20 | $11.26 | $11.20 | $11.21 | $11.21 | 16,688 |
| 2025-02-05 | $11.20 | $11.26 | $11.20 | $11.22 | $11.22 | 11,734 |
| 2025-02-04 | $11.20 | $11.20 | $11.15 | $11.18 | $11.18 | 23,744 |
| 2025-02-03 | $11.19 | $11.22 | $11.14 | $11.18 | $11.18 | 16,261 |
| 2025-01-31 | $11.19 | $11.23 | $11.18 | $11.20 | $11.20 | 19,740 |
| 2025-01-30 | $11.17 | $11.24 | $11.15 | $11.19 | $11.19 | 17,171 |
| 2025-01-29 | $11.18 | $11.19 | $11.13 | $11.14 | $11.14 | 15,674 |
| 2025-01-28 | $11.20 | $11.28 | $11.16 | $11.16 | $11.16 | 19,103 |
| 2025-01-27 | $11.22 | $11.26 | $11.22 | $11.23 | $11.23 | 4,371 |
| 2025-01-24 | $11.13 | $11.24 | $11.13 | $11.16 | $11.16 | 12,538 |
| 2025-01-23 | $11.16 | $11.19 | $11.13 | $11.17 | $11.17 | 9,691 |
| 2025-01-22 | $11.22 | $11.34 | $11.17 | $11.20 | $11.20 | 2,146 |
| 2025-01-21 | $11.22 | $11.26 | $11.19 | $11.24 | $11.24 | 12,349 |
| 2025-01-17 | $11.17 | $11.24 | $11.17 | $11.20 | $11.20 | 3,608 |
| 2025-01-16 | $11.14 | $11.26 | $11.12 | $11.17 | $11.17 | 11,937 |
| 2025-01-15 | $11.11 | $11.25 | $11.08 | $11.14 | $11.14 | 7,565 |
| 2025-01-14 | $10.99 | $11.10 | $10.97 | $11.06 | $11.06 | 14,687 |
| 2025-01-13 | $11.05 | $11.05 | $10.97 | $10.99 | $10.99 | 3,718 |
| 2025-01-10 | $11.10 | $11.15 | $10.87 | $11.09 | $11.09 | 12,265 |
| 2025-01-08 | $11.20 | $11.24 | $11.16 | $11.20 | $11.20 | 4,386 |
| 2025-01-07 | $11.24 | $11.29 | $11.23 | $11.23 | $11.23 | 2,025 |
| 2025-01-06 | $11.28 | $11.30 | $11.18 | $11.30 | $11.30 | 20,883 |
| 2025-01-03 | $11.28 | $11.28 | $11.16 | $11.27 | $11.27 | 2,760 |
| 2025-01-02 | $11.24 | $11.30 | $11.16 | $11.23 | $11.23 | 1,555 |
| 2024-12-31 | $11.26 | $11.30 | $11.16 | $11.20 | $11.20 | 18,215 |
| 2024-12-30 | $11.17 | $11.19 | $11.08 | $11.14 | $11.14 | 21,396 |
| 2024-12-27 | $11.22 | $11.22 | $11.17 | $11.17 | $11.17 | 8,608 |
| 2024-12-26 | $11.29 | $11.29 | $11.17 | $11.26 | $11.26 | 6,276 |
| 2024-12-24 | $11.19 | $11.29 | $11.19 | $11.26 | $11.26 | 3,087 |
| 2024-12-23 | $11.17 | $11.35 | $11.17 | $11.24 | $11.24 | 5,235 |
| 2024-12-20 | $11.27 | $11.29 | $11.18 | $11.19 | $11.19 | 4,948 |
| 2024-12-19 | $11.33 | $11.53 | $11.25 | $11.30 | $11.30 | 8,417 |
| 2024-12-18 | $11.34 | $11.40 | $11.27 | $11.35 | $11.35 | 28,262 |
| 2024-12-17 | $11.38 | $11.38 | $11.35 | $11.36 | $11.36 | 5,933 |
| 2024-12-16 | $11.46 | $11.46 | $11.36 | $11.42 | $11.42 | 42,202 |
| 2024-12-13 | $11.41 | $11.47 | $11.37 | $11.42 | $11.42 | 1,939 |
| 2024-12-12 | $11.44 | $11.45 | $11.36 | $11.43 | $11.43 | 5,241 |
| 2024-12-11 | $11.65 | $11.68 | $11.63 | $11.68 | $11.48 | 6,650 |
| 2024-12-10 | $11.64 | $11.68 | $11.64 | $11.68 | $11.48 | 3,603 |
| 2024-12-09 | $11.66 | $11.71 | $11.64 | $11.68 | $11.48 | 7,285 |
| 2024-12-06 | $11.63 | $11.68 | $11.63 | $11.63 | $11.43 | 7,139 |
| 2024-12-05 | $11.61 | $11.67 | $11.57 | $11.61 | $11.41 | 27,324 |
| 2024-12-04 | $11.58 | $11.68 | $11.58 | $11.65 | $11.45 | 10,479 |
| 2024-12-03 | $11.51 | $11.68 | $11.51 | $11.60 | $11.40 | 30,671 |
| 2024-12-02 | $11.46 | $11.55 | $11.46 | $11.54 | $11.34 | 7,559 |
| 2024-11-29 | $11.53 | $11.55 | $11.49 | $11.49 | $11.29 | 15,194 |
| 2024-11-27 | $11.52 | $11.53 | $11.51 | $11.53 | $11.33 | 1,183 |
| 2024-11-26 | $11.55 | $11.63 | $11.50 | $11.50 | $11.30 | 21,812 |
| 2024-11-25 | $11.56 | $11.65 | $11.44 | $11.56 | $11.36 | 7,845 |
| 2024-11-22 | $11.55 | $11.55 | $11.45 | $11.47 | $11.27 | 8,773 |
| 2024-11-21 | $11.47 | $11.57 | $11.40 | $11.54 | $11.34 | 4,726 |
| 2024-11-20 | $11.38 | $11.45 | $11.38 | $11.41 | $11.21 | 13,562 |
| 2024-11-19 | $11.45 | $11.49 | $11.39 | $11.39 | $11.19 | 1,231 |
| 2024-11-18 | $11.47 | $11.50 | $11.39 | $11.45 | $11.25 | 4,393 |
| 2024-11-15 | $11.44 | $11.45 | $11.39 | $11.44 | $11.44 | 7,224 |
| 2024-11-14 | $11.45 | $11.48 | $11.39 | $11.44 | $11.44 | 2,570 |
| 2024-11-13 | $11.40 | $11.48 | $11.39 | $11.39 | $11.39 | 6,448 |
| 2024-11-12 | $11.51 | $11.51 | $11.39 | $11.40 | $11.40 | 5,011 |
| 2024-11-11 | $11.48 | $11.56 | $11.48 | $11.52 | $11.52 | 5,838 |
| 2024-11-08 | $11.52 | $11.56 | $11.52 | $11.53 | $11.53 | 5,251 |
| 2024-11-07 | $11.50 | $11.87 | $11.46 | $11.51 | $11.51 | 32,924 |
| 2024-11-06 | $11.41 | $11.50 | $11.38 | $11.50 | $11.50 | 4,986 |
| 2024-11-05 | $11.48 | $11.50 | $11.40 | $11.46 | $11.46 | 8,064 |
| 2024-11-04 | $11.48 | $11.50 | $11.38 | $11.44 | $11.44 | 5,934 |
| 2024-11-01 | $11.52 | $11.58 | $11.41 | $11.45 | $11.45 | 6,645 |
| 2024-10-31 | $11.59 | $11.61 | $11.40 | $11.40 | $11.40 | 1,842 |
| 2024-10-30 | $11.55 | $11.64 | $11.54 | $11.55 | $11.55 | 4,634 |
| 2024-10-29 | $11.60 | $11.60 | $11.51 | $11.56 | $11.56 | 4,304 |
| 2024-10-28 | $11.63 | $11.66 | $11.55 | $11.60 | $11.60 | 2,979 |
| 2024-10-25 | $11.57 | $11.68 | $11.57 | $11.59 | $11.59 | 131,464 |
| 2024-10-24 | $11.59 | $11.59 | $11.56 | $11.58 | $11.58 | 4,429 |
| 2024-10-23 | $11.57 | $11.62 | $11.57 | $11.57 | $11.57 | 6,343 |
| 2024-10-22 | $11.63 | $11.78 | $11.59 | $11.62 | $11.62 | 11,119 |
| 2024-10-21 | $11.63 | $11.67 | $11.59 | $11.59 | $11.59 | 23,309 |
| 2024-10-18 | $11.63 | $11.70 | $11.63 | $11.69 | $11.69 | 33,437 |
| 2024-10-17 | $11.67 | $11.68 | $11.61 | $11.66 | $11.66 | 47,635 |
| 2024-10-16 | $11.69 | $11.72 | $11.64 | $11.70 | $11.70 | 17,004 |
| 2024-10-15 | $11.60 | $11.72 | $11.60 | $11.67 | $11.67 | 2,581 |
| 2024-10-14 | $11.56 | $11.58 | $11.52 | $11.57 | $11.57 | 21,891 |
| 2024-10-11 | $11.57 | $11.60 | $11.54 | $11.58 | $11.58 | 4,482 |
| 2024-10-10 | $11.58 | $11.60 | $11.57 | $11.58 | $11.58 | 17,543 |
| 2024-10-09 | $11.58 | $11.60 | $11.57 | $11.59 | $11.59 | 14,258 |
| 2024-10-08 | $11.55 | $11.61 | $11.54 | $11.59 | $11.59 | 27,002 |
| 2024-10-07 | $11.55 | $11.58 | $11.55 | $11.56 | $11.56 | 90,742 |
| 2024-10-04 | $11.56 | $11.58 | $11.50 | $11.57 | $11.57 | 25,589 |
| 2024-10-03 | $11.61 | $11.65 | $11.61 | $11.62 | $11.62 | 17,949 |
| 2024-10-02 | $11.62 | $11.67 | $11.61 | $11.64 | $11.64 | 12,529 |
| 2024-10-01 | $11.67 | $11.69 | $11.62 | $11.65 | $11.65 | 7,360 |
| 2024-09-30 | $11.63 | $11.66 | $11.56 | $11.63 | $11.63 | 10,248 |
| 2024-09-27 | $11.64 | $11.66 | $11.47 | $11.63 | $11.63 | 21,962 |
| 2024-09-26 | $11.65 | $11.65 | $11.57 | $11.59 | $11.59 | 9,471 |
| 2024-09-25 | $11.64 | $11.64 | $11.54 | $11.59 | $11.59 | 9,193 |
| 2024-09-24 | $11.60 | $11.60 | $11.52 | $11.58 | $11.58 | 12,411 |
| 2024-09-23 | $11.62 | $11.62 | $11.55 | $11.57 | $11.57 | 13,662 |
| 2024-09-20 | $11.57 | $11.61 | $11.57 | $11.59 | $11.59 | 32,569 |
| 2024-09-19 | $11.60 | $11.60 | $11.55 | $11.59 | $11.59 | 37,306 |
| 2024-09-18 | $11.74 | $11.74 | $11.58 | $11.60 | $11.60 | 18,522 |
| 2024-09-17 | $11.67 | $11.67 | $11.63 | $11.66 | $11.66 | 2,649 |
| 2024-09-16 | $11.65 | $11.66 | $11.60 | $11.65 | $11.65 | 2,286 |
| 2024-09-13 | $11.62 | $11.65 | $11.61 | $11.62 | $11.62 | 5,135 |
| 2024-09-12 | $11.68 | $11.71 | $11.67 | $11.67 | $11.56 | 18,835 |
| 2024-09-11 | $11.69 | $11.71 | $11.63 | $11.68 | $11.68 | 24,866 |
| 2024-09-10 | $11.68 | $11.71 | $11.65 | $11.69 | $11.69 | 72,279 |
| 2024-09-09 | $11.71 | $11.71 | $11.67 | $11.68 | $11.68 | 12,723 |
| 2024-09-06 | $11.67 | $11.76 | $11.60 | $11.66 | $11.66 | 18,973 |
| 2024-09-05 | $11.69 | $11.70 | $11.60 | $11.66 | $11.66 | 18,481 |
| 2024-09-04 | $11.76 | $11.76 | $11.58 | $11.66 | $11.66 | 29,386 |
| 2024-09-03 | $11.77 | $11.80 | $11.60 | $11.72 | $11.72 | 8,698 |
| 2024-08-30 | $11.75 | $11.80 | $11.74 | $11.75 | $11.75 | 12,904 |
| 2024-08-29 | $11.60 | $11.85 | $11.51 | $11.80 | $11.80 | 81,192 |
| 2024-08-28 | $11.63 | $11.68 | $11.54 | $11.60 | $11.60 | 32,336 |
| 2024-08-27 | $11.53 | $11.53 | $11.50 | $11.53 | $11.53 | 5,307 |
| 2024-08-26 | $11.52 | $11.55 | $11.49 | $11.55 | $11.55 | 40,252 |
| 2024-08-23 | $11.48 | $11.48 | $11.41 | $11.47 | $11.47 | 9,569 |
| 2024-08-22 | $11.46 | $11.47 | $11.41 | $11.42 | $11.42 | 11,660 |
| 2024-08-21 | $11.50 | $11.50 | $11.42 | $11.46 | $11.46 | 25,936 |
| 2024-08-20 | $11.45 | $11.50 | $11.30 | $11.46 | $11.46 | 21,031 |
| 2024-08-19 | $11.40 | $11.44 | $11.40 | $11.43 | $11.43 | 4,862 |
| 2024-08-16 | $11.41 | $11.46 | $11.40 | $11.42 | $11.42 | 3,350 |
| 2024-08-15 | $11.43 | $11.45 | $11.35 | $11.39 | $11.39 | 25,265 |
| 2024-08-14 | $11.43 | $11.44 | $11.36 | $11.43 | $11.43 | 9,485 |
| 2024-08-13 | $11.40 | $11.41 | $11.36 | $11.39 | $11.39 | 7,912 |
| 2024-08-12 | $11.31 | $11.37 | $11.31 | $11.35 | $11.35 | 10,471 |
| 2024-08-09 | $11.33 | $11.38 | $11.30 | $11.33 | $11.33 | 16,650 |
| 2024-08-08 | $11.24 | $11.39 | $11.24 | $11.28 | $11.28 | 6,129 |
| 2024-08-07 | $11.31 | $11.38 | $11.28 | $11.28 | $11.28 | 5,684 |
| 2024-08-06 | $11.32 | $11.34 | $11.28 | $11.28 | $11.28 | 7,200 |
| 2024-08-05 | $11.55 | $11.55 | $11.16 | $11.35 | $11.35 | 11,804 |
| 2024-08-02 | $11.46 | $11.56 | $11.46 | $11.53 | $11.53 | 11,150 |
| 2024-08-01 | $11.38 | $11.42 | $11.36 | $11.38 | $11.38 | 7,175 |
| 2024-07-31 | $11.34 | $11.40 | $11.31 | $11.36 | $11.36 | 9,556 |
| 2024-07-30 | $11.24 | $11.32 | $11.21 | $11.30 | $11.30 | 15,281 |
| 2024-07-29 | $11.30 | $11.30 | $11.23 | $11.23 | $11.23 | 13,662 |
| 2024-07-26 | $11.23 | $11.30 | $11.23 | $11.25 | $11.25 | 5,857 |
| 2024-07-25 | $11.17 | $11.26 | $11.17 | $11.21 | $11.21 | 21,280 |
| 2024-07-24 | $11.17 | $11.17 | $11.12 | $11.12 | $11.12 | 32,958 |
| 2024-07-23 | $11.18 | $11.19 | $11.12 | $11.18 | $11.18 | 14,673 |
| 2024-07-22 | $11.15 | $11.16 | $11.09 | $11.14 | $11.14 | 4,044 |
| 2024-07-19 | $11.16 | $11.16 | $11.12 | $11.15 | $11.15 | 3,227 |
| 2024-07-18 | $11.18 | $11.20 | $11.17 | $11.19 | $11.19 | 16,448 |
| 2024-07-17 | $11.26 | $11.26 | $11.19 | $11.19 | $11.19 | 4,000 |
| 2024-07-16 | $11.17 | $11.27 | $11.17 | $11.26 | $11.26 | 9,172 |
| 2024-07-15 | $11.22 | $11.22 | $11.13 | $11.17 | $11.17 | 19,996 |
| 2024-07-12 | $11.12 | $11.29 | $11.12 | $11.27 | $11.27 | 10,973 |
| 2024-07-11 | $11.14 | $11.18 | $11.09 | $11.15 | $11.15 | 7,453 |
| 2024-07-10 | $11.04 | $11.15 | $11.02 | $11.05 | $11.05 | 20,126 |
| 2024-07-09 | $11.01 | $11.04 | $10.97 | $11.00 | $11.00 | 13,873 |
| 2024-07-08 | $11.00 | $11.04 | $11.00 | $11.01 | $11.01 | 10,160 |
| 2024-07-05 | $11.04 | $11.04 | $10.98 | $11.02 | $11.02 | 10,770 |
| 2024-07-03 | $10.96 | $11.04 | $10.91 | $11.01 | $11.01 | 7,059 |
| 2024-07-02 | $10.94 | $10.96 | $10.92 | $10.93 | $10.93 | 13,697 |
| 2024-07-01 | $10.98 | $10.99 | $10.88 | $10.92 | $10.92 | 53,772 |
| 2024-06-28 | $10.98 | $11.00 | $10.87 | $10.90 | $10.90 | 41,525 |
| 2024-06-27 | $10.88 | $10.91 | $10.81 | $10.90 | $10.90 | 46,813 |
| 2024-06-26 | $10.88 | $10.88 | $10.81 | $10.82 | $10.82 | 32,039 |
| 2024-06-25 | $10.87 | $10.87 | $10.83 | $10.83 | $10.83 | 55,594 |
| 2024-06-24 | $10.85 | $10.88 | $10.85 | $10.87 | $10.87 | 39,313 |
| 2024-06-21 | $10.83 | $10.86 | $10.77 | $10.85 | $10.85 | 35,345 |
| 2024-06-20 | $10.82 | $10.82 | $10.71 | $10.77 | $10.77 | 39,061 |
| 2024-06-18 | $10.84 | $10.90 | $10.77 | $10.77 | $10.77 | 60,028 |
| 2024-06-17 | $10.85 | $10.85 | $10.80 | $10.82 | $10.82 | 50,795 |
| 2024-06-14 | $10.91 | $10.92 | $10.85 | $10.90 | $10.90 | 12,640 |
| 2024-06-13 | $10.93 | $10.95 | $10.83 | $10.90 | $10.90 | 29,612 |
| 2024-06-12 | $11.09 | $11.09 | $10.98 | $11.00 | $10.88 | 57,219 |
| 2024-06-11 | $10.94 | $10.98 | $10.90 | $10.98 | $10.86 | 10,739 |
| 2024-06-10 | $10.88 | $10.97 | $10.88 | $10.92 | $10.81 | 18,334 |
| 2024-06-07 | $10.97 | $10.97 | $10.84 | $10.96 | $10.96 | 18,041 |
| 2024-06-06 | $10.95 | $11.02 | $10.95 | $10.99 | $10.99 | 11,608 |
| 2024-06-05 | $11.00 | $11.02 | $10.97 | $10.99 | $10.99 | 42,866 |
| 2024-06-04 | $11.04 | $11.18 | $10.99 | $11.00 | $11.00 | 18,525 |
| 2024-06-03 | $11.06 | $11.17 | $10.97 | $11.02 | $11.02 | 25,464 |
| 2024-05-31 | $10.97 | $11.05 | $10.92 | $11.05 | $11.05 | 14,171 |
| 2024-05-30 | $11.01 | $11.05 | $10.86 | $10.98 | $10.98 | 19,566 |
| 2024-05-29 | $11.15 | $11.15 | $10.91 | $10.97 | $10.97 | 35,003 |
| 2024-05-28 | $11.28 | $11.31 | $11.12 | $11.18 | $11.18 | 35,278 |
| 2024-05-24 | $11.30 | $11.37 | $11.26 | $11.29 | $11.29 | 13,773 |
| 2024-05-23 | $11.41 | $11.41 | $11.26 | $11.29 | $11.29 | 15,910 |
| 2024-05-22 | $11.48 | $11.54 | $11.38 | $11.43 | $11.43 | 13,277 |
| 2024-05-21 | $11.50 | $11.51 | $11.37 | $11.44 | $11.44 | 7,170 |
| 2024-05-20 | $11.49 | $11.50 | $11.38 | $11.40 | $11.40 | 8,350 |
| 2024-05-17 | $11.53 | $11.53 | $11.50 | $11.51 | $11.51 | 5,059 |
| 2024-05-16 | $11.55 | $11.55 | $11.37 | $11.51 | $11.51 | 6,332 |
| 2024-05-15 | $11.57 | $11.57 | $11.52 | $11.52 | $11.52 | 5,069 |
| 2024-05-14 | $11.46 | $11.55 | $11.44 | $11.55 | $11.55 | 8,530 |
| 2024-05-13 | $11.51 | $11.51 | $11.30 | $11.43 | $11.43 | 10,969 |
| 2024-05-10 | $11.49 | $11.58 | $11.48 | $11.50 | $11.50 | 14,314 |
| 2024-05-09 | $11.58 | $11.58 | $11.37 | $11.40 | $11.40 | 27,165 |
| 2024-05-08 | $11.60 | $11.60 | $11.37 | $11.54 | $11.54 | 26,096 |
| 2024-05-07 | $11.26 | $11.57 | $11.19 | $11.55 | $11.55 | 96,465 |
| 2024-05-06 | $11.15 | $11.17 | $11.15 | $11.16 | $11.16 | 7,890 |
| 2024-05-03 | $11.13 | $11.15 | $11.12 | $11.13 | $11.13 | 6,982 |
| 2024-05-02 | $11.07 | $11.07 | $11.04 | $11.06 | $11.06 | 8,459 |
| 2024-05-01 | $11.06 | $11.08 | $11.01 | $11.06 | $11.06 | 12,585 |
| 2024-04-30 | $11.03 | $11.04 | $10.99 | $11.03 | $11.03 | 7,640 |
| 2024-04-29 | $11.04 | $11.04 | $11.02 | $11.03 | $11.03 | 5,893 |
| 2024-04-26 | $11.05 | $11.08 | $11.00 | $11.02 | $11.02 | 20,038 |
| 2024-04-25 | $11.01 | $11.01 | $10.90 | $10.92 | $10.92 | 24,476 |
| 2024-04-24 | $11.14 | $11.14 | $10.98 | $10.99 | $10.99 | 19,247 |
| 2024-04-23 | $11.05 | $11.05 | $11.02 | $11.03 | $11.03 | 8,664 |
| 2024-04-22 | $11.04 | $11.04 | $11.00 | $11.02 | $11.02 | 16,685 |
| 2024-04-19 | $10.96 | $10.98 | $10.94 | $10.96 | $10.96 | 5,434 |
| 2024-04-18 | $10.86 | $10.91 | $10.86 | $10.91 | $10.91 | 9,155 |
| 2024-04-17 | $10.79 | $10.92 | $10.78 | $10.81 | $10.81 | 28,030 |
| 2024-04-16 | $10.68 | $10.74 | $10.68 | $10.74 | $10.74 | 17,120 |
| 2024-04-15 | $10.79 | $10.79 | $10.68 | $10.72 | $10.72 | 18,646 |
| 2024-04-12 | $10.81 | $10.84 | $10.74 | $10.76 | $10.76 | 17,822 |
| 2024-04-11 | $10.87 | $10.89 | $10.74 | $10.77 | $10.77 | 19,650 |
| 2024-04-10 | $10.88 | $10.88 | $10.83 | $10.86 | $10.86 | 15,153 |
| 2024-04-09 | $10.95 | $10.97 | $10.92 | $10.92 | $10.92 | 10,137 |
| 2024-04-08 | $10.97 | $10.97 | $10.88 | $10.90 | $10.90 | 22,641 |
| 2024-04-05 | $10.96 | $11.01 | $10.96 | $10.97 | $10.97 | 10,752 |
| 2024-04-04 | $10.99 | $11.01 | $10.98 | $10.98 | $10.98 | 21,639 |
| 2024-04-03 | $11.00 | $11.00 | $10.96 | $10.98 | $10.98 | 12,389 |
| 2024-04-02 | $11.15 | $11.15 | $10.92 | $10.95 | $10.95 | 25,936 |
| 2024-04-01 | $11.22 | $11.22 | $11.12 | $11.13 | $11.13 | 13,460 |
| 2024-03-28 | $11.19 | $11.21 | $11.05 | $11.18 | $11.18 | 31,994 |
| 2024-03-27 | $11.14 | $11.16 | $11.11 | $11.16 | $11.16 | 10,668 |
| 2024-03-26 | $11.12 | $11.16 | $10.96 | $11.04 | $11.04 | 38,445 |
| 2024-03-25 | $11.08 | $11.12 | $11.03 | $11.07 | $11.07 | 26,542 |
| 2024-03-22 | $11.21 | $11.21 | $11.07 | $11.08 | $11.08 | 9,547 |
| 2024-03-21 | $11.05 | $11.08 | $10.99 | $11.03 | $11.03 | 12,891 |
| 2024-03-20 | $10.99 | $11.01 | $10.96 | $11.01 | $11.01 | 17,732 |
| 2024-03-19 | $10.99 | $10.99 | $10.95 | $10.96 | $10.96 | 20,953 |
| 2024-03-18 | $10.91 | $10.96 | $10.91 | $10.93 | $10.93 | 14,665 |
| 2024-03-15 | $10.95 | $10.95 | $10.86 | $10.91 | $10.91 | 21,395 |
| 2024-03-14 | $10.96 | $10.96 | $10.86 | $10.90 | $10.90 | 61,102 |
| 2024-03-13 | $10.88 | $10.93 | $10.79 | $10.93 | $10.93 | 78,385 |
| 2024-03-12 | $10.72 | $10.79 | $10.69 | $10.79 | $10.79 | 62,610 |
| 2024-03-11 | $10.70 | $10.73 | $10.69 | $10.72 | $10.72 | 70,700 |
| 2024-03-08 | $10.74 | $10.79 | $10.69 | $10.71 | $10.71 | 68,218 |
| 2024-03-07 | $10.82 | $10.84 | $10.82 | $10.82 | $10.71 | 32,888 |
| 2024-03-06 | $10.82 | $10.84 | $10.80 | $10.80 | $10.69 | 30,318 |
| 2024-03-05 | $10.82 | $10.83 | $10.80 | $10.82 | $10.71 | 29,007 |
| 2024-03-04 | $10.76 | $10.82 | $10.76 | $10.77 | $10.66 | 34,647 |
| 2024-03-01 | $10.77 | $10.90 | $10.76 | $10.79 | $10.68 | 42,374 |
| 2024-02-29 | $10.78 | $10.81 | $10.78 | $10.79 | $10.68 | 22,437 |
| 2024-02-28 | $10.74 | $10.84 | $10.73 | $10.76 | $10.65 | 43,066 |
| 2024-02-27 | $10.75 | $10.78 | $10.75 | $10.77 | $10.66 | 210,922 |
| 2024-02-26 | $10.83 | $10.84 | $10.75 | $10.75 | $10.64 | 211,409 |
| 2024-02-23 | $10.89 | $10.92 | $10.80 | $10.82 | $10.82 | 92,875 |
| 2024-02-22 | $10.88 | $10.93 | $10.84 | $10.84 | $10.84 | 76,319 |
| 2024-02-21 | $10.90 | $10.99 | $10.88 | $10.88 | $10.88 | 13,023 |
| 2024-02-20 | $10.91 | $10.92 | $10.87 | $10.89 | $10.89 | 7,644 |
| 2024-02-16 | $10.92 | $10.92 | $10.86 | $10.89 | $10.89 | 11,527 |
| 2024-02-15 | $10.96 | $10.98 | $10.92 | $10.94 | $10.94 | 14,850 |
| 2024-02-14 | $10.90 | $10.94 | $10.87 | $10.91 | $10.91 | 23,617 |
| 2024-02-13 | $10.96 | $10.96 | $10.88 | $10.88 | $10.88 | 19,756 |
| 2024-02-12 | $11.08 | $11.10 | $11.01 | $11.05 | $11.05 | 27,915 |
| 2024-02-09 | $11.07 | $11.07 | $10.98 | $11.00 | $11.00 | 11,217 |
| 2024-02-08 | $11.16 | $11.16 | $11.03 | $11.10 | $11.10 | 10,895 |
| 2024-02-07 | $11.19 | $11.22 | $11.17 | $11.19 | $11.19 | 13,518 |
| 2024-02-06 | $11.04 | $11.25 | $11.04 | $11.20 | $11.20 | 18,518 |
| 2024-02-05 | $11.00 | $11.04 | $10.98 | $11.04 | $11.04 | 23,529 |
| 2024-02-02 | $11.07 | $11.08 | $11.03 | $11.05 | $11.05 | 19,795 |
| 2024-02-01 | $11.12 | $11.17 | $11.09 | $11.14 | $11.14 | 18,694 |
| 2024-01-31 | $11.11 | $11.13 | $11.04 | $11.09 | $11.09 | 35,401 |
| 2024-01-30 | $11.05 | $11.10 | $11.05 | $11.06 | $11.06 | 15,420 |
| 2024-01-29 | $11.02 | $11.07 | $10.93 | $11.03 | $11.03 | 23,666 |
| 2024-01-26 | $10.96 | $11.03 | $10.96 | $10.99 | $10.99 | 18,261 |
| 2024-01-25 | $11.02 | $11.05 | $10.93 | $11.00 | $11.00 | 22,897 |
| 2024-01-24 | $11.04 | $11.04 | $10.94 | $10.97 | $10.97 | 22,538 |
| 2024-01-23 | $10.97 | $11.03 | $10.97 | $10.98 | $10.98 | 37,381 |
| 2024-01-22 | $10.96 | $11.05 | $10.96 | $10.99 | $10.99 | 20,403 |
| 2024-01-19 | $10.90 | $10.94 | $10.89 | $10.93 | $10.93 | 38,440 |
| 2024-01-18 | $10.92 | $10.95 | $10.92 | $10.94 | $10.94 | 21,937 |
| 2024-01-17 | $10.93 | $10.97 | $10.91 | $10.94 | $10.94 | 13,127 |
| 2024-01-16 | $10.99 | $10.99 | $10.92 | $10.93 | $10.93 | 15,804 |
| 2024-01-12 | $10.99 | $11.09 | $10.96 | $11.04 | $11.04 | 17,908 |
| 2024-01-11 | $10.98 | $11.01 | $10.93 | $11.01 | $11.01 | 5,974 |
| 2024-01-10 | $11.00 | $11.04 | $10.93 | $10.97 | $10.97 | 16,162 |
| 2024-01-09 | $10.97 | $10.99 | $10.89 | $10.98 | $10.98 | 14,719 |
| 2024-01-08 | $10.95 | $10.99 | $10.90 | $10.98 | $10.98 | 7,977 |
| 2024-01-05 | $10.90 | $10.92 | $10.88 | $10.92 | $10.92 | 25,587 |
| 2024-01-04 | $10.86 | $10.90 | $10.85 | $10.90 | $10.90 | 16,516 |
| 2024-01-03 | $10.83 | $10.91 | $10.83 | $10.91 | $10.91 | 5,376 |
| 2024-01-02 | $10.90 | $10.93 | $10.85 | $10.90 | $10.90 | 17,711 |
| 2023-12-29 | $10.92 | $11.02 | $10.80 | $10.88 | $10.88 | 34,825 |
| 2023-12-28 | $10.90 | $10.97 | $10.86 | $10.87 | $10.87 | 15,379 |
| 2023-12-27 | $10.92 | $10.98 | $10.88 | $10.88 | $10.88 | 22,993 |
| 2023-12-26 | $10.91 | $10.98 | $10.86 | $10.88 | $10.88 | 15,951 |
| 2023-12-22 | $10.90 | $11.02 | $10.81 | $10.82 | $10.82 | 24,749 |
| 2023-12-21 | $10.89 | $10.91 | $10.86 | $10.88 | $10.88 | 11,744 |
| 2023-12-20 | $10.86 | $10.88 | $10.80 | $10.88 | $10.88 | 35,413 |
| 2023-12-19 | $10.84 | $10.88 | $10.84 | $10.86 | $10.86 | 13,393 |
| 2023-12-18 | $10.87 | $10.87 | $10.83 | $10.84 | $10.84 | 22,423 |
| 2023-12-15 | $10.85 | $10.88 | $10.80 | $10.88 | $10.88 | 17,888 |
| 2023-12-14 | $10.72 | $10.86 | $10.72 | $10.82 | $10.82 | 12,531 |
| 2023-12-13 | $10.56 | $10.68 | $10.39 | $10.68 | $10.68 | 63,271 |
| 2023-12-12 | $10.54 | $10.59 | $10.51 | $10.55 | $10.55 | 15,538 |
| 2023-12-11 | $10.48 | $10.56 | $10.48 | $10.53 | $10.53 | 14,149 |
| 2023-12-08 | $10.52 | $10.55 | $10.51 | $10.51 | $10.51 | 6,273 |
| 2023-12-07 | $10.68 | $10.73 | $10.67 | $10.72 | $10.59 | 9,231 |
| 2023-12-06 | $10.66 | $10.72 | $10.66 | $10.70 | $10.57 | 8,243 |
| 2023-12-05 | $10.63 | $10.75 | $10.63 | $10.68 | $10.55 | 14,145 |
| 2023-12-04 | $10.67 | $10.67 | $10.58 | $10.60 | $10.47 | 7,842 |
| 2023-12-01 | $10.50 | $10.70 | $10.50 | $10.69 | $10.56 | 13,077 |
| 2023-11-30 | $10.49 | $10.60 | $10.49 | $10.50 | $10.37 | 31,303 |
| 2023-11-29 | $10.45 | $10.59 | $10.45 | $10.50 | $10.37 | 51,272 |
| 2023-11-28 | $10.48 | $10.48 | $10.42 | $10.44 | $10.31 | 23,460 |
| 2023-11-27 | $10.43 | $10.46 | $10.41 | $10.44 | $10.31 | 21,102 |
| 2023-11-24 | $10.42 | $10.43 | $10.41 | $10.42 | $10.42 | 4,218 |
| 2023-11-22 | $10.43 | $10.43 | $10.40 | $10.42 | $10.42 | 15,950 |
| 2023-11-21 | $10.34 | $10.40 | $10.30 | $10.36 | $10.36 | 12,935 |
| 2023-11-20 | $10.37 | $10.38 | $10.34 | $10.34 | $10.34 | 20,700 |
| 2023-11-17 | $10.42 | $10.43 | $10.35 | $10.36 | $10.36 | 22,969 |
| 2023-11-16 | $10.31 | $10.36 | $10.31 | $10.36 | $10.36 | 12,951 |
| 2023-11-15 | $10.28 | $10.31 | $10.25 | $10.26 | $10.26 | 11,749 |
| 2023-11-14 | $10.26 | $10.34 | $10.26 | $10.31 | $10.31 | 20,540 |
| 2023-11-13 | $10.11 | $10.15 | $10.09 | $10.14 | $10.14 | 9,730 |
| 2023-11-10 | $10.07 | $10.28 | $10.07 | $10.16 | $10.16 | 30,548 |
| 2023-11-09 | $10.19 | $10.24 | $9.80 | $10.04 | $10.04 | 47,561 |
| 2023-11-08 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 6,567 |
| 2023-11-07 | $10.15 | $10.27 | $10.15 | $10.16 | $10.16 | 25,096 |
| 2023-11-06 | $10.16 | $10.17 | $10.11 | $10.15 | $10.15 | 9,698 |
| 2023-11-03 | $10.20 | $10.30 | $10.18 | $10.20 | $10.20 | 23,678 |
| 2023-11-02 | $9.96 | $10.11 | $9.96 | $10.09 | $10.09 | 7,030 |
| 2023-11-01 | $9.80 | $9.94 | $9.80 | $9.93 | $9.93 | 8,403 |
| 2023-10-31 | $9.78 | $9.87 | $9.78 | $9.80 | $9.80 | 11,189 |
| 2023-10-30 | $9.78 | $9.83 | $9.76 | $9.77 | $9.77 | 9,570 |
| 2023-10-27 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 7,463 |
| 2023-10-26 | $9.79 | $9.82 | $9.76 | $9.76 | $9.76 | 11,448 |
| 2023-10-25 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 7,666 |
| 2023-10-24 | $9.87 | $9.93 | $9.83 | $9.88 | $9.88 | 6,564 |
| 2023-10-23 | $9.78 | $9.88 | $9.78 | $9.84 | $9.84 | 9,392 |
| 2023-10-20 | $9.95 | $9.95 | $9.85 | $9.85 | $9.85 | 3,986 |
| 2023-10-19 | $10.01 | $10.01 | $9.87 | $9.93 | $9.93 | 10,909 |
| 2023-10-18 | $10.06 | $10.09 | $10.00 | $10.06 | $10.06 | 13,054 |
| 2023-10-17 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 12,110 |
| 2023-10-16 | $10.16 | $10.19 | $10.14 | $10.18 | $10.18 | 25,745 |
| 2023-10-13 | $10.13 | $10.23 | $10.11 | $10.18 | $10.18 | 7,879 |
| 2023-10-12 | $10.19 | $10.19 | $10.06 | $10.08 | $10.08 | 16,861 |
| 2023-10-11 | $10.20 | $10.24 | $10.14 | $10.19 | $10.19 | 21,316 |
| 2023-10-10 | $10.09 | $10.15 | $10.08 | $10.13 | $10.13 | 27,079 |
| 2023-10-09 | $10.11 | $10.14 | $10.03 | $10.11 | $10.11 | 30,800 |
| 2023-10-06 | $10.06 | $10.10 | $10.05 | $10.08 | $10.08 | 25,237 |
| 2023-10-05 | $10.11 | $10.20 | $10.10 | $10.11 | $10.11 | 17,347 |
| 2023-10-04 | $10.12 | $10.17 | $10.08 | $10.16 | $10.16 | 7,838 |
| 2023-10-03 | $10.15 | $10.19 | $10.11 | $10.13 | $10.13 | 24,452 |
| 2023-10-02 | $10.21 | $10.29 | $10.15 | $10.16 | $10.16 | 11,305 |
| 2023-09-29 | $10.29 | $10.43 | $10.23 | $10.26 | $10.26 | 14,403 |
| 2023-09-28 | $10.23 | $10.23 | $10.12 | $10.22 | $10.22 | 6,248 |
| 2023-09-27 | $10.24 | $10.30 | $10.20 | $10.25 | $10.25 | 26,264 |
| 2023-09-26 | $10.31 | $10.35 | $10.21 | $10.23 | $10.23 | 26,684 |
| 2023-09-25 | $10.37 | $10.37 | $10.28 | $10.28 | $10.28 | 10,891 |
| 2023-09-22 | $10.39 | $10.44 | $10.35 | $10.35 | $10.35 | 16,342 |
| 2023-09-21 | $10.44 | $10.44 | $10.38 | $10.39 | $10.39 | 10,706 |
| 2023-09-20 | $10.55 | $10.57 | $10.49 | $10.54 | $10.54 | 6,315 |
| 2023-09-19 | $10.55 | $10.55 | $10.48 | $10.48 | $10.48 | 1,935 |
| 2023-09-18 | $10.52 | $10.63 | $10.52 | $10.52 | $10.52 | 7,331 |
| 2023-09-15 | $10.61 | $10.61 | $10.57 | $10.57 | $10.57 | 5,082 |
| 2023-09-14 | $10.72 | $10.76 | $10.65 | $10.66 | $10.66 | 5,496 |
| 2023-09-13 | $10.70 | $10.77 | $10.67 | $10.69 | $10.69 | 15,421 |
| 2023-09-12 | $10.67 | $10.67 | $10.60 | $10.67 | $10.67 | 13,842 |
| 2023-09-11 | $10.61 | $10.67 | $10.60 | $10.67 | $10.67 | 9,596 |
| 2023-09-08 | $10.62 | $10.64 | $10.61 | $10.63 | $10.63 | 18,077 |
| 2023-09-07 | $10.62 | $10.71 | $10.62 | $10.66 | $10.57 | 6,966 |
| 2023-09-06 | $10.65 | $10.69 | $10.65 | $10.69 | $10.60 | 7,499 |
| 2023-09-05 | $10.72 | $10.72 | $10.64 | $10.68 | $10.59 | 14,022 |
| 2023-09-01 | $10.74 | $10.83 | $10.74 | $10.76 | $10.76 | 19,727 |
| 2023-08-31 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 10,579 |
| 2023-08-30 | $10.70 | $10.76 | $10.68 | $10.75 | $10.75 | 22,401 |
| 2023-08-29 | $10.65 | $10.77 | $10.65 | $10.72 | $10.72 | 18,985 |
| 2023-08-28 | $10.71 | $10.75 | $10.69 | $10.70 | $10.70 | 5,982 |
| 2023-08-25 | $10.72 | $10.73 | $10.69 | $10.71 | $10.71 | 2,128 |
| 2023-08-24 | $10.76 | $10.79 | $10.68 | $10.70 | $10.70 | 29,417 |
| 2023-08-23 | $10.72 | $10.82 | $10.69 | $10.74 | $10.74 | 6,529 |
| 2023-08-22 | $10.72 | $10.83 | $10.61 | $10.65 | $10.65 | 11,907 |
| 2023-08-21 | $10.69 | $10.77 | $10.67 | $10.70 | $10.70 | 12,305 |
| 2023-08-18 | $10.66 | $10.72 | $10.64 | $10.66 | $10.66 | 34,672 |
| 2023-08-17 | $10.67 | $10.67 | $10.61 | $10.63 | $10.63 | 12,681 |
| 2023-08-16 | $10.63 | $10.67 | $10.62 | $10.67 | $10.67 | 31,282 |
| 2023-08-15 | $10.71 | $10.76 | $10.66 | $10.66 | $10.66 | 8,773 |
| 2023-08-14 | $10.78 | $10.80 | $10.75 | $10.75 | $10.75 | 11,847 |
| 2023-08-11 | $10.91 | $10.91 | $10.80 | $10.80 | $10.80 | 6,168 |
| 2023-08-10 | $10.91 | $10.95 | $10.86 | $10.93 | $10.93 | 28,852 |
| 2023-08-09 | $10.88 | $10.90 | $10.86 | $10.86 | $10.86 | 10,094 |
| 2023-08-08 | $10.84 | $10.91 | $10.84 | $10.86 | $10.86 | 13,282 |
| 2023-08-07 | $10.80 | $10.83 | $10.77 | $10.81 | $10.81 | 42,492 |
| 2023-08-04 | $10.76 | $10.84 | $10.76 | $10.79 | $10.79 | 17,776 |
| 2023-08-03 | $10.78 | $10.78 | $10.69 | $10.69 | $10.69 | 18,957 |
| 2023-08-02 | $10.85 | $10.85 | $10.78 | $10.80 | $10.80 | 16,418 |
| 2023-08-01 | $10.89 | $10.89 | $10.83 | $10.85 | $10.85 | 18,536 |
| 2023-07-31 | $10.92 | $11.00 | $10.88 | $11.00 | $11.00 | 16,669 |
| 2023-07-28 | $10.80 | $10.91 | $10.80 | $10.91 | $10.91 | 12,780 |
| 2023-07-27 | $10.82 | $10.84 | $10.76 | $10.78 | $10.78 | 22,446 |
| 2023-07-26 | $10.82 | $10.85 | $10.81 | $10.82 | $10.82 | 12,729 |
| 2023-07-25 | $10.82 | $10.82 | $10.76 | $10.81 | $10.81 | 9,858 |
| 2023-07-24 | $10.84 | $10.84 | $10.80 | $10.83 | $10.83 | 9,583 |
| 2023-07-21 | $10.82 | $10.85 | $10.78 | $10.81 | $10.81 | 16,437 |
| 2023-07-20 | $10.81 | $10.81 | $10.76 | $10.78 | $10.78 | 7,052 |
| 2023-07-19 | $10.83 | $10.87 | $10.83 | $10.86 | $10.86 | 10,889 |
| 2023-07-18 | $10.80 | $10.85 | $10.80 | $10.84 | $10.84 | 13,818 |
| 2023-07-17 | $10.80 | $10.81 | $10.76 | $10.80 | $10.80 | 28,369 |
| 2023-07-14 | $10.83 | $10.83 | $10.79 | $10.79 | $10.79 | 31,551 |
| 2023-07-13 | $10.83 | $10.86 | $10.82 | $10.85 | $10.85 | 15,652 |
| 2023-07-12 | $10.78 | $10.80 | $10.74 | $10.79 | $10.79 | 21,999 |
| 2023-07-11 | $10.75 | $10.80 | $10.72 | $10.73 | $10.73 | 28,823 |
| 2023-07-10 | $10.58 | $10.77 | $10.58 | $10.73 | $10.73 | 18,268 |
| 2023-07-07 | $10.62 | $10.73 | $10.62 | $10.70 | $10.70 | 23,738 |
| 2023-07-06 | $10.68 | $10.68 | $10.64 | $10.67 | $10.67 | 12,874 |
| 2023-07-05 | $10.73 | $10.78 | $10.71 | $10.74 | $10.74 | 31,117 |
| 2023-07-03 | $10.76 | $10.76 | $10.66 | $10.75 | $10.75 | 11,984 |
| 2023-06-30 | $10.82 | $10.82 | $10.76 | $10.77 | $10.77 | 26,888 |
| 2023-06-29 | $10.72 | $10.74 | $10.71 | $10.72 | $10.72 | 25,974 |
| 2023-06-28 | $10.79 | $10.81 | $10.76 | $10.80 | $10.80 | 16,478 |
| 2023-06-27 | $10.72 | $10.76 | $10.72 | $10.75 | $10.75 | 8,730 |
| 2023-06-26 | $10.71 | $10.77 | $10.70 | $10.72 | $10.72 | 27,616 |
| 2023-06-23 | $10.71 | $10.75 | $10.71 | $10.73 | $10.73 | 21,145 |
| 2023-06-22 | $10.72 | $10.72 | $10.68 | $10.71 | $10.71 | 26,096 |
| 2023-06-21 | $10.74 | $10.76 | $10.72 | $10.75 | $10.75 | 18,705 |
| 2023-06-20 | $10.70 | $10.80 | $10.70 | $10.74 | $10.74 | 21,939 |
| 2023-06-16 | $10.76 | $10.77 | $10.69 | $10.73 | $10.73 | 24,187 |
| 2023-06-15 | $10.78 | $10.81 | $10.78 | $10.80 | $10.80 | 8,951 |
| 2023-06-14 | $10.70 | $10.78 | $10.70 | $10.78 | $10.78 | 14,858 |
| 2023-06-13 | $10.75 | $10.75 | $10.69 | $10.70 | $10.70 | 23,112 |
| 2023-06-12 | $10.65 | $10.74 | $10.65 | $10.73 | $10.73 | 82,542 |
| 2023-06-09 | $10.79 | $10.79 | $10.75 | $10.77 | $10.77 | 16,979 |
| 2023-06-08 | $10.83 | $11.00 | $10.83 | $10.88 | $10.78 | 26,358 |
| 2023-06-07 | $10.79 | $10.84 | $10.79 | $10.83 | $10.73 | 28,044 |
| 2023-06-06 | $10.81 | $10.84 | $10.80 | $10.82 | $10.72 | 17,710 |
| 2023-06-05 | $10.84 | $10.85 | $10.82 | $10.83 | $10.73 | 23,578 |
| 2023-06-02 | $10.91 | $10.91 | $10.86 | $10.89 | $10.79 | 13,809 |
| 2023-06-01 | $10.88 | $10.93 | $10.87 | $10.91 | $10.81 | 8,305 |
| 2023-05-31 | $10.82 | $10.89 | $10.82 | $10.88 | $10.78 | 23,615 |
| 2023-05-30 | $10.78 | $10.86 | $10.78 | $10.85 | $10.75 | 7,535 |
| 2023-05-26 | $10.73 | $10.82 | $10.72 | $10.78 | $10.68 | 6,805 |
| 2023-05-25 | $10.75 | $10.80 | $10.73 | $10.76 | $10.66 | 18,951 |
| 2023-05-24 | $10.90 | $10.90 | $10.79 | $10.82 | $10.72 | 39,324 |
| 2023-05-23 | $10.84 | $10.87 | $10.78 | $10.82 | $10.72 | 35,032 |
| 2023-05-22 | $10.82 | $10.86 | $10.81 | $10.84 | $10.74 | 19,571 |
| 2023-05-19 | $10.86 | $10.87 | $10.82 | $10.83 | $10.73 | 10,551 |
| 2023-05-18 | $10.83 | $10.90 | $10.83 | $10.88 | $10.78 | 15,626 |
| 2023-05-17 | $10.88 | $10.91 | $10.88 | $10.91 | $10.81 | 15,126 |
| 2023-05-16 | $10.86 | $10.91 | $10.86 | $10.87 | $10.77 | 19,022 |
| 2023-05-15 | $10.90 | $10.93 | $10.87 | $10.89 | $10.79 | 15,251 |
| 2023-05-12 | $10.97 | $10.99 | $10.90 | $10.91 | $10.81 | 25,164 |
| 2023-05-11 | $11.00 | $11.03 | $10.99 | $11.01 | $10.91 | 11,167 |
| 2023-05-10 | $10.94 | $10.99 | $10.94 | $10.96 | $10.86 | 15,236 |
| 2023-05-09 | $10.95 | $10.95 | $10.87 | $10.88 | $10.78 | 10,052 |
| 2023-05-08 | $10.98 | $10.98 | $10.88 | $10.91 | $10.81 | 17,713 |
| 2023-05-05 | $10.96 | $11.00 | $10.94 | $10.98 | $10.88 | 15,169 |
| 2023-05-04 | $10.87 | $10.98 | $10.87 | $10.96 | $10.86 | 27,066 |
| 2023-05-03 | $10.89 | $11.00 | $10.89 | $10.95 | $10.85 | 43,431 |
| 2023-05-02 | $10.91 | $11.00 | $10.88 | $10.89 | $10.79 | 34,644 |
| 2023-05-01 | $10.96 | $10.99 | $10.85 | $10.85 | $10.75 | 47,560 |
| 2023-04-28 | $10.98 | $11.03 | $10.98 | $11.00 | $10.90 | 65,371 |
| 2023-04-27 | $11.00 | $11.00 | $10.95 | $10.95 | $10.85 | 22,345 |
| 2023-04-26 | $10.96 | $11.01 | $10.96 | $11.00 | $10.90 | 25,566 |
| 2023-04-25 | $11.00 | $11.00 | $10.95 | $10.95 | $10.85 | 22,660 |
| 2023-04-24 | $10.96 | $10.97 | $10.82 | $10.97 | $10.87 | 35,960 |
| 2023-04-21 | $10.98 | $10.99 | $10.91 | $10.95 | $10.85 | 22,031 |
| 2023-04-20 | $11.03 | $11.03 | $10.94 | $10.98 | $10.88 | 28,367 |
| 2023-04-19 | $10.97 | $10.99 | $10.93 | $10.98 | $10.88 | 15,422 |
| 2023-04-18 | $10.97 | $11.03 | $10.96 | $10.96 | $10.86 | 17,589 |
| 2023-04-17 | $11.05 | $11.05 | $10.95 | $10.97 | $10.87 | 10,389 |
| 2023-04-14 | $11.08 | $11.12 | $11.06 | $11.08 | $10.98 | 9,379 |
| 2023-04-13 | $11.15 | $11.18 | $11.12 | $11.12 | $11.02 | 11,936 |
| 2023-04-12 | $11.21 | $11.21 | $11.09 | $11.14 | $11.04 | 15,535 |
| 2023-04-11 | $11.09 | $11.18 | $11.08 | $11.16 | $11.06 | 21,976 |
| 2023-04-10 | $11.11 | $11.11 | $11.04 | $11.09 | $10.99 | 20,447 |
| 2023-04-06 | $11.16 | $11.16 | $11.12 | $11.14 | $11.04 | 31,445 |
| 2023-04-05 | $11.06 | $11.12 | $11.05 | $11.12 | $11.02 | 32,384 |
| 2023-04-04 | $11.01 | $11.09 | $10.99 | $11.04 | $10.94 | 28,163 |
| 2023-04-03 | $11.00 | $11.05 | $10.96 | $11.03 | $10.93 | 40,098 |
| 2023-03-31 | $10.97 | $11.00 | $10.90 | $10.92 | $10.92 | 34,408 |
| 2023-03-30 | $10.93 | $10.94 | $10.90 | $10.92 | $10.92 | 33,147 |
| 2023-03-29 | $10.84 | $10.92 | $10.81 | $10.91 | $10.91 | 29,506 |
| 2023-03-28 | $10.81 | $10.84 | $10.79 | $10.82 | $10.82 | 24,860 |
| 2023-03-27 | $10.82 | $10.88 | $10.78 | $10.81 | $10.81 | 34,876 |
| 2023-03-24 | $10.91 | $10.98 | $10.89 | $10.90 | $10.90 | 25,917 |
| 2023-03-23 | $10.86 | $10.91 | $10.84 | $10.90 | $10.90 | 29,811 |
| 2023-03-22 | $10.82 | $10.91 | $10.80 | $10.86 | $10.86 | 14,923 |
| 2023-03-21 | $10.82 | $10.95 | $10.79 | $10.83 | $10.83 | 43,700 |
| 2023-03-20 | $10.89 | $10.89 | $10.84 | $10.88 | $10.88 | 17,669 |
| 2023-03-17 | $10.87 | $10.91 | $10.84 | $10.87 | $10.87 | 15,385 |
| 2023-03-16 | $10.82 | $10.94 | $10.82 | $10.90 | $10.90 | 4,495 |
| 2023-03-15 | $10.87 | $10.96 | $10.67 | $10.80 | $10.80 | 26,306 |
| 2023-03-14 | $10.92 | $11.23 | $10.82 | $10.85 | $10.85 | 15,940 |
| 2023-03-13 | $10.81 | $10.95 | $10.62 | $10.85 | $10.85 | 44,069 |
| 2023-03-10 | $10.84 | $10.86 | $10.71 | $10.76 | $10.76 | 36,110 |
| 2023-03-09 | $10.87 | $10.87 | $10.75 | $10.82 | $10.73 | 50,238 |
| 2023-03-08 | $10.87 | $10.90 | $10.84 | $10.87 | $10.78 | 34,748 |
| 2023-03-07 | $10.85 | $10.90 | $10.85 | $10.87 | $10.78 | 22,821 |
| 2023-03-06 | $10.92 | $10.96 | $10.88 | $10.90 | $10.81 | 76,715 |
| 2023-03-03 | $10.92 | $10.96 | $10.91 | $10.94 | $10.85 | 40,928 |
| 2023-03-02 | $10.85 | $10.93 | $10.85 | $10.92 | $10.83 | 34,930 |
| 2023-03-01 | $10.93 | $11.00 | $10.93 | $10.95 | $10.86 | 18,339 |
| 2023-02-28 | $10.93 | $11.03 | $10.93 | $11.00 | $10.91 | 19,907 |
| 2023-02-27 | $10.97 | $11.00 | $10.95 | $10.97 | $10.88 | 20,758 |
| 2023-02-24 | $10.94 | $10.98 | $10.92 | $10.97 | $10.88 | 14,332 |
| 2023-02-23 | $10.98 | $11.05 | $10.98 | $11.04 | $10.95 | 20,524 |
| 2023-02-22 | $11.04 | $11.08 | $10.93 | $10.98 | $10.89 | 44,935 |
| 2023-02-21 | $11.19 | $11.19 | $11.03 | $11.07 | $10.98 | 54,188 |
| 2023-02-17 | $11.27 | $11.28 | $11.19 | $11.27 | $11.18 | 11,216 |
| 2023-02-16 | $11.29 | $11.32 | $11.27 | $11.29 | $11.20 | 7,037 |
| 2023-02-15 | $11.38 | $11.38 | $11.33 | $11.37 | $11.27 | 11,476 |
| 2023-02-14 | $11.38 | $11.41 | $11.36 | $11.41 | $11.31 | 10,898 |
| 2023-02-13 | $11.45 | $11.48 | $11.38 | $11.46 | $11.36 | 28,345 |
| 2023-02-10 | $11.43 | $11.46 | $11.39 | $11.44 | $11.44 | 18,651 |
| 2023-02-09 | $11.45 | $11.53 | $11.43 | $11.46 | $11.46 | 21,165 |
| 2023-02-08 | $11.44 | $11.47 | $11.42 | $11.44 | $11.44 | 6,333 |
| 2023-02-07 | $11.47 | $11.48 | $11.44 | $11.47 | $11.47 | 11,566 |
| 2023-02-06 | $11.53 | $11.55 | $11.45 | $11.51 | $11.51 | 19,348 |
| 2023-02-03 | $11.56 | $11.66 | $11.53 | $11.66 | $11.66 | 17,623 |
| 2023-02-02 | $11.57 | $11.70 | $11.57 | $11.68 | $11.68 | 20,526 |
| 2023-02-01 | $11.49 | $11.61 | $11.49 | $11.56 | $11.56 | 12,169 |
| 2023-01-31 | $11.49 | $11.53 | $11.47 | $11.51 | $11.51 | 9,340 |
| 2023-01-30 | $11.38 | $11.47 | $11.38 | $11.44 | $11.44 | 20,292 |
| 2023-01-27 | $11.38 | $11.44 | $11.38 | $11.42 | $11.42 | 10,557 |
| 2023-01-26 | $11.41 | $11.43 | $11.31 | $11.40 | $11.40 | 26,745 |
| 2023-01-25 | $11.46 | $11.46 | $11.33 | $11.44 | $11.44 | 13,326 |
| 2023-01-24 | $11.45 | $11.50 | $11.44 | $11.47 | $11.47 | 13,348 |
| 2023-01-23 | $11.46 | $11.49 | $11.42 | $11.47 | $11.47 | 19,977 |
| 2023-01-20 | $11.43 | $11.54 | $11.42 | $11.47 | $11.47 | 22,739 |
| 2023-01-19 | $11.48 | $11.50 | $11.44 | $11.49 | $11.49 | 27,528 |
| 2023-01-18 | $11.43 | $11.54 | $11.43 | $11.49 | $11.49 | 41,206 |
| 2023-01-17 | $11.30 | $11.37 | $11.30 | $11.32 | $11.32 | 21,385 |
| 2023-01-13 | $11.32 | $11.44 | $11.32 | $11.36 | $11.36 | 29,514 |
| 2023-01-12 | $11.29 | $11.39 | $11.25 | $11.35 | $11.35 | 35,214 |
| 2023-01-11 | $11.18 | $11.29 | $11.18 | $11.25 | $11.25 | 22,588 |
| 2023-01-10 | $11.15 | $11.17 | $11.15 | $11.17 | $11.17 | 15,912 |
| 2023-01-09 | $11.10 | $11.21 | $11.05 | $11.17 | $11.17 | 27,686 |
| 2023-01-06 | $11.02 | $11.13 | $10.99 | $11.10 | $11.10 | 20,072 |
| 2023-01-05 | $10.90 | $11.01 | $10.90 | $10.99 | $10.99 | 47,292 |
| 2023-01-04 | $10.86 | $11.08 | $10.85 | $10.98 | $10.98 | 54,573 |
| 2023-01-03 | $10.76 | $10.85 | $10.73 | $10.81 | $10.81 | 25,008 |
| 2022-12-30 | $10.69 | $10.81 | $10.62 | $10.65 | $10.65 | 233,191 |
| 2022-12-29 | $10.74 | $10.78 | $10.60 | $10.76 | $10.76 | 39,296 |
| 2022-12-28 | $10.78 | $10.81 | $10.73 | $10.73 | $10.61 | 47,108 |
| 2022-12-27 | $10.86 | $10.90 | $10.61 | $10.74 | $10.62 | 59,770 |
| 2022-12-23 | $10.92 | $10.99 | $10.88 | $10.94 | $10.82 | 27,628 |
| 2022-12-22 | $10.89 | $10.99 | $10.88 | $10.97 | $10.85 | 23,131 |
| 2022-12-21 | $10.93 | $10.99 | $10.91 | $10.94 | $10.82 | 22,626 |
| 2022-12-20 | $10.97 | $11.00 | $10.91 | $10.93 | $10.81 | 20,996 |
| 2022-12-19 | $11.03 | $11.07 | $11.03 | $11.06 | $10.93 | 27,818 |
| 2022-12-16 | $11.01 | $11.07 | $10.99 | $11.03 | $10.90 | 39,784 |
| 2022-12-15 | $11.01 | $11.13 | $11.01 | $11.06 | $10.93 | 18,032 |
| 2022-12-14 | $10.92 | $11.07 | $10.92 | $11.03 | $10.90 | 18,874 |
| 2022-12-13 | $11.00 | $11.10 | $11.00 | $11.02 | $10.89 | 39,853 |
| 2022-12-12 | $10.84 | $10.93 | $10.84 | $10.90 | $10.78 | 83,419 |
| 2022-12-09 | $10.92 | $11.01 | $10.89 | $10.90 | $10.77 | 26,875 |
| 2022-12-08 | $11.21 | $11.24 | $11.14 | $11.17 | $10.90 | 16,856 |
| 2022-12-07 | $11.21 | $11.29 | $11.21 | $11.26 | $10.99 | 8,968 |
| 2022-12-06 | $11.19 | $11.24 | $11.18 | $11.21 | $10.94 | 19,546 |
| 2022-12-05 | $11.15 | $11.26 | $11.15 | $11.21 | $10.94 | 15,460 |
| 2022-12-02 | $11.25 | $11.30 | $11.18 | $11.28 | $11.01 | 12,714 |
| 2022-12-01 | $11.18 | $11.33 | $11.18 | $11.30 | $11.03 | 9,109 |
| 2022-11-30 | $11.10 | $11.23 | $11.10 | $11.20 | $10.93 | 16,228 |
| 2022-11-29 | $11.13 | $11.16 | $11.10 | $11.14 | $10.88 | 6,019 |
| 2022-11-28 | $11.11 | $11.18 | $11.10 | $11.16 | $10.90 | 17,967 |
| 2022-11-25 | $11.08 | $11.16 | $11.08 | $11.14 | $10.88 | 5,371 |
| 2022-11-23 | $11.13 | $11.14 | $11.00 | $11.12 | $10.86 | 20,471 |
| 2022-11-22 | $11.06 | $11.13 | $11.02 | $11.10 | $10.84 | 24,031 |
| 2022-11-21 | $11.03 | $11.05 | $10.98 | $11.05 | $10.79 | 18,942 |
| 2022-11-18 | $10.96 | $11.01 | $10.96 | $10.99 | $10.73 | 21,062 |
| 2022-11-17 | $10.98 | $10.98 | $10.92 | $10.96 | $10.70 | 19,587 |
| 2022-11-16 | $10.93 | $11.03 | $10.93 | $11.03 | $10.77 | 24,422 |
| 2022-11-15 | $10.84 | $10.95 | $10.84 | $10.95 | $10.69 | 11,624 |
| 2022-11-14 | $10.77 | $10.80 | $10.76 | $10.79 | $10.79 | 23,623 |
| 2022-11-11 | $10.84 | $10.88 | $10.84 | $10.84 | $10.84 | 12,088 |
| 2022-11-10 | $10.74 | $10.87 | $10.71 | $10.87 | $10.87 | 27,776 |
| 2022-11-09 | $10.52 | $10.69 | $10.52 | $10.58 | $10.58 | 23,449 |
| 2022-11-08 | $10.60 | $10.61 | $10.44 | $10.60 | $10.60 | 35,174 |
| 2022-11-07 | $10.59 | $10.61 | $10.56 | $10.61 | $10.61 | 30,683 |
| 2022-11-04 | $10.59 | $10.62 | $10.55 | $10.58 | $10.58 | 21,868 |
| 2022-11-03 | $10.55 | $10.61 | $10.53 | $10.59 | $10.59 | 16,970 |
| 2022-11-02 | $10.56 | $10.66 | $10.56 | $10.66 | $10.66 | 29,715 |
| 2022-11-01 | $10.67 | $10.67 | $10.57 | $10.59 | $10.59 | 14,918 |
| 2022-10-31 | $10.47 | $10.58 | $10.40 | $10.48 | $10.48 | 20,218 |
| 2022-10-28 | $10.48 | $10.60 | $10.48 | $10.56 | $10.56 | 17,249 |
| 2022-10-27 | $10.46 | $10.52 | $10.43 | $10.52 | $10.52 | 22,773 |
| 2022-10-26 | $10.33 | $10.43 | $10.33 | $10.40 | $10.40 | 14,292 |
| 2022-10-25 | $10.23 | $11.25 | $10.23 | $10.32 | $10.32 | 15,591 |
| 2022-10-24 | $10.15 | $10.21 | $10.15 | $10.17 | $10.17 | 19,036 |
| 2022-10-21 | $10.14 | $10.21 | $10.11 | $10.17 | $10.17 | 17,153 |
| 2022-10-20 | $10.22 | $10.26 | $10.13 | $10.18 | $10.18 | 10,657 |
| 2022-10-19 | $10.23 | $10.29 | $10.22 | $10.25 | $10.25 | 12,783 |
| 2022-10-18 | $10.34 | $10.40 | $10.32 | $10.36 | $10.36 | 26,079 |
| 2022-10-17 | $10.39 | $10.40 | $10.31 | $10.33 | $10.33 | 15,181 |
| 2022-10-14 | $10.44 | $10.45 | $10.30 | $10.33 | $10.33 | 6,388 |
| 2022-10-13 | $10.41 | $10.48 | $10.37 | $10.44 | $10.44 | 16,297 |
| 2022-10-12 | $10.52 | $10.59 | $10.52 | $10.55 | $10.55 | 15,265 |
| 2022-10-11 | $10.68 | $10.68 | $10.50 | $10.53 | $10.53 | 4,283 |
| 2022-10-10 | $10.68 | $10.69 | $10.58 | $10.68 | $10.68 | 9,682 |
| 2022-10-07 | $10.63 | $10.70 | $10.63 | $10.68 | $10.68 | 13,152 |
| 2022-10-06 | $10.77 | $10.77 | $10.70 | $10.74 | $10.74 | 8,959 |
| 2022-10-05 | $10.73 | $10.86 | $10.73 | $10.77 | $10.77 | 7,292 |
| 2022-10-04 | $10.75 | $10.96 | $10.75 | $10.84 | $10.84 | 12,936 |
| 2022-10-03 | $10.62 | $10.80 | $10.58 | $10.69 | $10.69 | 22,956 |
| 2022-09-30 | $10.58 | $10.69 | $10.55 | $10.63 | $10.63 | 62,809 |
| 2022-09-29 | $10.59 | $10.63 | $10.48 | $10.54 | $10.54 | 11,051 |
| 2022-09-28 | $10.63 | $10.73 | $10.59 | $10.67 | $10.67 | 24,814 |
| 2022-09-27 | $10.70 | $10.70 | $10.51 | $10.56 | $10.56 | 19,248 |
| 2022-09-26 | $10.80 | $10.84 | $10.52 | $10.70 | $10.70 | 13,433 |
| 2022-09-23 | $10.91 | $10.97 | $10.84 | $10.87 | $10.87 | 17,784 |
| 2022-09-22 | $11.11 | $11.13 | $10.94 | $10.95 | $10.95 | 17,848 |
| 2022-09-21 | $11.08 | $11.19 | $11.08 | $11.19 | $11.19 | 15,658 |
| 2022-09-20 | $11.16 | $11.16 | $11.07 | $11.14 | $11.14 | 11,624 |
| 2022-09-19 | $11.24 | $11.32 | $11.24 | $11.31 | $11.31 | 3,802 |
| 2022-09-16 | $11.33 | $11.34 | $11.23 | $11.30 | $11.30 | 6,785 |
| 2022-09-15 | $11.42 | $11.46 | $11.36 | $11.40 | $11.40 | 6,274 |
| 2022-09-14 | $11.58 | $11.58 | $11.42 | $11.46 | $11.46 | 17,192 |
| 2022-09-13 | $11.56 | $11.69 | $11.39 | $11.54 | $11.54 | 25,544 |
| 2022-09-12 | $11.40 | $11.72 | $11.40 | $11.69 | $11.69 | 80,373 |
| 2022-09-09 | $11.53 | $11.59 | $11.46 | $11.49 | $11.49 | 8,717 |
| 2022-09-08 | $11.62 | $11.65 | $11.59 | $11.63 | $11.51 | 17,881 |
| 2022-09-07 | $11.69 | $11.70 | $11.66 | $11.68 | $11.56 | 8,482 |
| 2022-09-06 | $11.72 | $11.72 | $11.65 | $11.72 | $11.60 | 13,771 |
| 2022-09-02 | $11.75 | $11.83 | $11.74 | $11.74 | $11.62 | 4,793 |
| 2022-09-01 | $11.75 | $11.78 | $11.71 | $11.78 | $11.66 | 9,061 |
| 2022-08-31 | $11.84 | $11.91 | $11.79 | $11.84 | $11.72 | 16,480 |
| 2022-08-30 | $11.87 | $11.92 | $11.84 | $11.84 | $11.72 | 11,703 |
| 2022-08-29 | $11.85 | $11.94 | $11.84 | $11.88 | $11.76 | 17,695 |
| 2022-08-26 | $11.93 | $11.94 | $11.86 | $11.88 | $11.76 | 11,592 |
| 2022-08-25 | $11.97 | $11.98 | $11.93 | $11.95 | $11.82 | 7,107 |
| 2022-08-24 | $11.96 | $12.00 | $11.95 | $11.97 | $11.84 | 11,600 |
| 2022-08-23 | $11.90 | $11.99 | $11.90 | $11.97 | $11.84 | 18,716 |
| 2022-08-22 | $12.02 | $12.02 | $11.85 | $11.91 | $11.79 | 9,710 |
| 2022-08-19 | $11.99 | $12.04 | $11.99 | $12.04 | $11.91 | 15,624 |
| 2022-08-18 | $12.05 | $12.47 | $12.05 | $12.10 | $11.97 | 9,625 |
| 2022-08-17 | $12.09 | $12.11 | $11.96 | $12.03 | $12.03 | 18,413 |
| 2022-08-16 | $12.30 | $12.30 | $12.15 | $12.16 | $12.16 | 4,710 |
| 2022-08-15 | $12.34 | $12.38 | $12.26 | $12.26 | $12.26 | 3,609 |
| 2022-08-12 | $12.30 | $12.38 | $12.26 | $12.33 | $12.33 | 6,934 |
| 2022-08-11 | $12.34 | $12.36 | $12.18 | $12.25 | $12.25 | 19,439 |
| 2022-08-10 | $12.23 | $12.48 | $12.21 | $12.31 | $12.31 | 17,641 |
| 2022-08-09 | $12.06 | $12.17 | $12.04 | $12.17 | $12.17 | 15,269 |
| 2022-08-08 | $12.03 | $12.15 | $12.01 | $12.11 | $12.11 | 17,291 |
| 2022-08-05 | $12.05 | $12.06 | $11.96 | $12.00 | $12.00 | 45,237 |
| 2022-08-04 | $12.09 | $12.26 | $12.07 | $12.11 | $12.11 | 25,183 |
| 2022-08-03 | $12.11 | $12.12 | $12.08 | $12.09 | $12.09 | 24,488 |
| 2022-08-02 | $12.11 | $12.12 | $12.07 | $12.10 | $12.10 | 26,794 |
| 2022-08-01 | $11.94 | $12.11 | $11.94 | $12.09 | $12.09 | 18,908 |
| 2022-07-29 | $11.98 | $12.04 | $11.98 | $12.02 | $12.02 | 16,279 |
| 2022-07-28 | $11.98 | $12.04 | $11.95 | $11.97 | $11.97 | 6,495 |
| 2022-07-27 | $11.83 | $11.97 | $11.83 | $11.93 | $11.93 | 10,175 |
| 2022-07-26 | $11.80 | $11.80 | $11.76 | $11.78 | $11.78 | 13,531 |
| 2022-07-25 | $11.78 | $11.79 | $11.74 | $11.76 | $11.76 | 8,953 |
| 2022-07-22 | $11.71 | $11.86 | $11.71 | $11.78 | $11.78 | 32,332 |
| 2022-07-21 | $11.66 | $11.68 | $11.61 | $11.66 | $11.66 | 28,716 |
| 2022-07-20 | $11.59 | $11.65 | $11.59 | $11.64 | $11.64 | 10,750 |
| 2022-07-19 | $11.56 | $11.59 | $11.55 | $11.59 | $11.59 | 9,785 |
| 2022-07-18 | $11.52 | $11.55 | $11.49 | $11.53 | $11.53 | 25,857 |
| 2022-07-15 | $11.48 | $11.54 | $11.48 | $11.52 | $11.52 | 10,193 |
| 2022-07-14 | $11.46 | $11.49 | $11.27 | $11.48 | $11.48 | 20,821 |
| 2022-07-13 | $11.41 | $11.51 | $11.37 | $11.46 | $11.46 | 31,216 |
| 2022-07-12 | $11.48 | $11.54 | $11.48 | $11.52 | $11.52 | 23,090 |
| 2022-07-11 | $11.48 | $11.51 | $11.46 | $11.48 | $11.48 | 24,073 |
| 2022-07-08 | $11.50 | $11.52 | $11.42 | $11.45 | $11.45 | 25,967 |
| 2022-07-07 | $11.59 | $11.67 | $11.50 | $11.55 | $11.55 | 19,720 |
| 2022-07-06 | $11.57 | $11.67 | $11.54 | $11.56 | $11.56 | 32,212 |
| 2022-07-05 | $11.51 | $11.58 | $11.44 | $11.53 | $11.53 | 49,541 |
| 2022-07-01 | $11.40 | $11.58 | $11.40 | $11.51 | $11.51 | 32,699 |
| 2022-06-30 | $11.36 | $11.44 | $11.32 | $11.38 | $11.38 | 63,248 |
| 2022-06-29 | $11.32 | $11.38 | $11.32 | $11.36 | $11.36 | 39,605 |
| 2022-06-28 | $11.34 | $11.37 | $11.29 | $11.32 | $11.32 | 43,851 |
| 2022-06-27 | $11.39 | $11.39 | $11.34 | $11.34 | $11.34 | 14,826 |
| 2022-06-24 | $11.32 | $11.47 | $11.32 | $11.40 | $11.40 | 14,933 |
| 2022-06-23 | $11.21 | $11.35 | $11.21 | $11.33 | $11.33 | 18,766 |
| 2022-06-22 | $11.15 | $11.27 | $10.98 | $11.19 | $11.19 | 16,342 |
| 2022-06-21 | $11.19 | $11.23 | $11.01 | $11.20 | $11.20 | 17,107 |
| 2022-06-17 | $11.08 | $11.23 | $11.08 | $11.18 | $11.18 | 33,322 |
| 2022-06-16 | $11.17 | $11.18 | $11.16 | $11.16 | $11.16 | 30,770 |
| 2022-06-15 | $11.24 | $11.36 | $11.22 | $11.26 | $11.26 | 35,817 |
| 2022-06-14 | $11.50 | $11.50 | $11.12 | $11.32 | $11.32 | 33,268 |
| 2022-06-13 | $11.68 | $11.68 | $11.55 | $11.56 | $11.56 | 58,779 |
| 2022-06-10 | $11.83 | $11.95 | $11.78 | $11.80 | $11.80 | 36,360 |
| 2022-06-09 | $12.07 | $12.17 | $11.77 | $12.01 | $11.84 | 411,250 |
| 2022-06-08 | $12.07 | $12.13 | $12.03 | $12.12 | $11.95 | 33,113 |
| 2022-06-07 | $12.10 | $12.16 | $12.10 | $12.16 | $11.99 | 90,807 |
| 2022-06-06 | $12.08 | $12.13 | $11.92 | $12.12 | $11.95 | 47,355 |
| 2022-06-03 | $12.23 | $12.25 | $12.17 | $12.19 | $12.02 | 25,044 |
| 2022-06-02 | $12.25 | $12.38 | $12.25 | $12.33 | $12.16 | 21,108 |
| 2022-06-01 | $12.33 | $12.33 | $12.25 | $12.26 | $12.09 | 30,715 |
| 2022-05-31 | $12.31 | $12.37 | $12.28 | $12.31 | $12.14 | 27,756 |
| 2022-05-27 | $12.37 | $12.50 | $12.32 | $12.47 | $12.29 | 16,990 |
| 2022-05-26 | $12.34 | $12.44 | $12.29 | $12.35 | $12.18 | 11,222 |
| 2022-05-25 | $12.28 | $12.40 | $12.27 | $12.39 | $12.22 | 13,843 |
| 2022-05-24 | $12.32 | $12.32 | $12.22 | $12.22 | $12.05 | 13,351 |
| 2022-05-23 | $12.30 | $12.30 | $12.01 | $12.21 | $12.04 | 39,842 |
| 2022-05-20 | $12.16 | $12.30 | $12.16 | $12.30 | $12.13 | 8,859 |
| 2022-05-19 | $12.14 | $12.26 | $12.14 | $12.21 | $12.04 | 14,415 |
| 2022-05-18 | $12.29 | $12.30 | $12.20 | $12.27 | $12.10 | 9,088 |
| 2022-05-17 | $12.30 | $12.30 | $12.24 | $12.26 | $12.09 | 14,218 |
| 2022-05-16 | $12.25 | $12.30 | $12.10 | $12.29 | $12.12 | 19,506 |
| 2022-05-13 | $12.52 | $12.52 | $12.20 | $12.26 | $12.09 | 26,533 |
| 2022-05-12 | $12.40 | $12.53 | $12.37 | $12.45 | $12.28 | 14,412 |
| 2022-05-11 | $12.34 | $12.43 | $12.23 | $12.41 | $12.24 | 27,556 |
| 2022-05-10 | $12.39 | $12.40 | $12.28 | $12.31 | $12.14 | 8,754 |
| 2022-05-09 | $12.35 | $12.37 | $12.23 | $12.32 | $12.15 | 34,599 |
| 2022-05-06 | $12.45 | $12.52 | $12.32 | $12.37 | $12.20 | 17,189 |
| 2022-05-05 | $12.37 | $12.54 | $12.33 | $12.41 | $12.24 | 17,775 |
| 2022-05-04 | $12.54 | $12.58 | $12.40 | $12.55 | $12.37 | 15,222 |
| 2022-05-03 | $12.60 | $12.63 | $12.50 | $12.55 | $12.37 | 24,103 |
| 2022-05-02 | $12.85 | $12.87 | $12.52 | $12.55 | $12.37 | 34,025 |
| 2022-04-29 | $12.97 | $12.97 | $12.85 | $12.91 | $12.73 | 12,883 |
| 2022-04-28 | $12.92 | $12.96 | $12.85 | $12.95 | $12.77 | 11,629 |
| 2022-04-27 | $13.01 | $13.07 | $12.92 | $12.92 | $12.74 | 14,146 |
| 2022-04-26 | $12.88 | $12.98 | $12.85 | $12.93 | $12.75 | 13,566 |
| 2022-04-25 | $13.02 | $13.10 | $12.85 | $12.85 | $12.67 | 12,729 |
| 2022-04-22 | $13.09 | $13.11 | $12.99 | $12.99 | $12.81 | 9,244 |
| 2022-04-21 | $12.96 | $13.15 | $12.95 | $13.04 | $12.86 | 10,502 |
| 2022-04-20 | $12.85 | $13.04 | $12.85 | $13.02 | $12.84 | 19,314 |
| 2022-04-19 | $12.77 | $12.93 | $12.77 | $12.79 | $12.61 | 19,032 |
| 2022-04-18 | $12.84 | $12.84 | $12.71 | $12.77 | $12.59 | 8,093 |
| 2022-04-14 | $13.08 | $13.08 | $12.78 | $12.80 | $12.62 | 20,003 |
| 2022-04-13 | $13.11 | $13.19 | $13.04 | $13.10 | $12.92 | 8,091 |
| 2022-04-12 | $13.14 | $13.21 | $13.06 | $13.07 | $12.89 | 8,565 |
| 2022-04-11 | $13.17 | $13.17 | $13.04 | $13.08 | $12.90 | 9,058 |
| 2022-04-08 | $13.34 | $13.37 | $13.11 | $13.18 | $12.99 | 25,970 |
| 2022-04-07 | $14.24 | $14.24 | $13.30 | $13.39 | $13.20 | 30,700 |
| 2022-04-06 | $14.13 | $14.13 | $13.63 | $13.80 | $13.61 | 44,407 |
| 2022-04-05 | $13.71 | $14.07 | $13.56 | $13.79 | $13.60 | 91,765 |
| 2022-04-04 | $13.69 | $14.11 | $13.50 | $13.71 | $13.52 | 32,559 |
| 2022-04-01 | $13.64 | $13.71 | $13.40 | $13.71 | $13.52 | 16,880 |
| 2022-03-31 | $13.45 | $13.69 | $13.24 | $13.65 | $13.46 | 204,277 |
| 2022-03-30 | $13.10 | $13.24 | $13.09 | $13.19 | $13.00 | 43,045 |
| 2022-03-29 | $13.08 | $13.20 | $13.01 | $13.10 | $12.92 | 39,861 |
| 2022-03-28 | $12.92 | $12.97 | $12.89 | $12.97 | $12.79 | 35,059 |
| 2022-03-25 | $13.05 | $13.05 | $12.87 | $12.90 | $12.72 | 33,267 |
| 2022-03-24 | $12.98 | $13.06 | $12.95 | $13.05 | $12.87 | 23,697 |
| 2022-03-23 | $12.96 | $13.09 | $12.94 | $13.02 | $12.84 | 22,055 |
| 2022-03-22 | $13.10 | $13.12 | $13.05 | $13.08 | $12.90 | 21,579 |
| 2022-03-21 | $13.24 | $13.24 | $13.04 | $13.10 | $12.92 | 40,356 |
| 2022-03-18 | $13.30 | $13.30 | $13.17 | $13.19 | $13.00 | 30,800 |
| 2022-03-17 | $13.43 | $13.43 | $13.07 | $13.32 | $13.13 | 33,339 |
| 2022-03-16 | $13.21 | $13.21 | $13.08 | $13.18 | $12.99 | 30,369 |
| 2022-03-15 | $13.07 | $13.12 | $13.05 | $13.06 | $12.88 | 19,747 |
| 2022-03-14 | $13.16 | $13.16 | $12.99 | $13.02 | $12.84 | 14,179 |
| 2022-03-11 | $13.22 | $13.23 | $13.13 | $13.19 | $13.00 | 23,790 |
| 2022-03-10 | $13.23 | $13.23 | $13.12 | $13.15 | $12.97 | 10,222 |
| 2022-03-09 | $13.34 | $13.46 | $13.34 | $13.40 | $13.03 | 16,834 |
| 2022-03-08 | $13.41 | $13.53 | $13.36 | $13.39 | $13.03 | 29,311 |
| 2022-03-07 | $13.65 | $13.67 | $13.48 | $13.48 | $13.11 | 35,473 |
| 2022-03-04 | $13.63 | $13.75 | $13.63 | $13.72 | $13.35 | 60,914 |
| 2022-03-03 | $13.61 | $13.70 | $13.59 | $13.67 | $13.30 | 35,097 |
| 2022-03-02 | $13.71 | $13.72 | $13.62 | $13.62 | $13.25 | 83,361 |
| 2022-03-01 | $13.59 | $13.72 | $13.59 | $13.71 | $13.34 | 135,652 |
| 2022-02-28 | $13.47 | $13.65 | $13.47 | $13.59 | $13.22 | 53,911 |
| 2022-02-25 | $13.44 | $13.58 | $13.44 | $13.53 | $13.16 | 17,762 |
| 2022-02-24 | $13.33 | $13.52 | $13.26 | $13.49 | $13.12 | 31,963 |
| 2022-02-23 | $13.56 | $13.56 | $13.48 | $13.50 | $13.13 | 86,745 |
| 2022-02-22 | $13.64 | $13.64 | $13.50 | $13.53 | $13.16 | 63,649 |
| 2022-02-18 | $13.64 | $13.68 | $13.59 | $13.63 | $13.26 | 54,018 |
| 2022-02-17 | $13.63 | $13.73 | $13.59 | $13.61 | $13.24 | 77,349 |
| 2022-02-16 | $13.65 | $13.72 | $13.60 | $13.63 | $13.26 | 63,524 |
| 2022-02-15 | $13.82 | $13.82 | $13.61 | $13.64 | $13.27 | 38,594 |
| 2022-02-14 | $13.59 | $13.67 | $13.47 | $13.67 | $13.30 | 53,684 |
| 2022-02-11 | $13.69 | $13.78 | $13.56 | $13.60 | $13.23 | 39,873 |
| 2022-02-10 | $13.79 | $13.79 | $13.65 | $13.66 | $13.29 | 31,520 |
| 2022-02-09 | $13.89 | $13.93 | $13.82 | $13.87 | $13.49 | 16,405 |
| 2022-02-08 | $13.89 | $13.91 | $13.78 | $13.85 | $13.47 | 35,365 |
| 2022-02-07 | $13.90 | $13.92 | $13.80 | $13.89 | $13.51 | 39,065 |
| 2022-02-04 | $14.13 | $14.13 | $13.86 | $13.87 | $13.49 | 47,297 |
| 2022-02-03 | $14.17 | $14.20 | $14.04 | $14.11 | $13.73 | 24,404 |
| 2022-02-02 | $14.23 | $14.29 | $14.16 | $14.21 | $13.82 | 36,272 |
| 2022-02-01 | $14.10 | $14.25 | $14.04 | $14.25 | $13.86 | 50,292 |
| 2022-01-31 | $14.10 | $14.20 | $14.08 | $14.14 | $13.76 | 28,985 |
| 2022-01-28 | $14.11 | $14.17 | $14.07 | $14.13 | $13.75 | 24,754 |
| 2022-01-27 | $14.33 | $14.34 | $14.17 | $14.17 | $13.78 | 36,051 |
| 2022-01-26 | $14.46 | $14.52 | $14.26 | $14.33 | $13.94 | 69,218 |
| 2022-01-25 | $14.81 | $14.81 | $14.26 | $14.37 | $13.98 | 30,628 |
| 2022-01-24 | $14.37 | $14.62 | $14.10 | $14.38 | $13.99 | 24,047 |
| 2022-01-21 | $14.73 | $14.76 | $14.34 | $14.46 | $14.07 | 34,492 |
| 2022-01-20 | $14.82 | $15.05 | $14.62 | $14.83 | $14.43 | 29,841 |
| 2022-01-19 | $15.09 | $15.32 | $14.59 | $14.63 | $14.23 | 92,665 |
| 2022-01-18 | $14.68 | $17.59 | $14.48 | $15.14 | $14.73 | 772,088 |
| 2022-01-14 | $14.76 | $14.76 | $14.65 | $14.71 | $14.31 | 29,094 |
| 2022-01-13 | $14.72 | $14.78 | $14.71 | $14.75 | $14.35 | 17,175 |
| 2022-01-12 | $14.85 | $14.85 | $14.70 | $14.72 | $14.32 | 18,312 |
| 2022-01-11 | $14.80 | $14.80 | $14.72 | $14.73 | $14.33 | 16,768 |
| 2022-01-10 | $14.69 | $14.78 | $14.69 | $14.74 | $14.34 | 16,613 |
| 2022-01-07 | $14.75 | $14.83 | $14.70 | $14.72 | $14.32 | 25,486 |
| 2022-01-06 | $14.88 | $15.05 | $14.73 | $14.75 | $14.35 | 24,329 |
| 2022-01-05 | $15.10 | $15.31 | $14.83 | $14.84 | $14.44 | 21,099 |
| 2022-01-04 | $15.26 | $15.39 | $15.00 | $15.11 | $14.70 | 34,031 |
| 2022-01-03 | $15.50 | $15.50 | $15.10 | $15.15 | $14.74 | 26,015 |
| 2021-12-31 | $15.38 | $15.48 | $15.27 | $15.41 | $14.99 | 21,665 |
| 2021-12-30 | $15.31 | $15.35 | $15.14 | $15.20 | $14.79 | 25,568 |
| 2021-12-29 | $15.19 | $15.30 | $15.17 | $15.25 | $14.83 | 20,944 |
| 2021-12-28 | $15.17 | $15.25 | $15.07 | $15.12 | $14.71 | 25,737 |
| 2021-12-27 | $15.13 | $15.22 | $15.13 | $15.17 | $14.76 | 23,258 |
| 2021-12-23 | $15.06 | $15.23 | $15.06 | $15.20 | $14.78 | 33,598 |
| 2021-12-22 | $15.04 | $15.08 | $15.04 | $15.07 | $14.66 | 17,509 |
| 2021-12-21 | $14.85 | $15.06 | $14.83 | $15.01 | $14.60 | 30,382 |
| 2021-12-20 | $15.29 | $15.29 | $14.76 | $14.78 | $14.38 | 36,904 |
| 2021-12-17 | $15.31 | $15.37 | $15.18 | $15.18 | $14.77 | 8,725 |
| 2021-12-16 | $15.46 | $15.46 | $15.26 | $15.27 | $14.85 | 11,132 |
| 2021-12-15 | $15.46 | $15.46 | $15.23 | $15.42 | $15.00 | 42,286 |
| 2021-12-14 | $15.27 | $15.44 | $15.27 | $15.43 | $15.01 | 12,925 |
| 2021-12-13 | $15.22 | $15.25 | $15.16 | $15.16 | $14.75 | 4,950 |
| 2021-12-10 | $15.40 | $15.42 | $15.19 | $15.20 | $14.79 | 15,734 |
| 2021-12-09 | $15.71 | $15.74 | $15.64 | $15.73 | $14.86 | 7,917 |
| 2021-12-08 | $15.95 | $15.95 | $15.64 | $15.87 | $14.99 | 17,497 |
| 2021-12-07 | $15.79 | $15.79 | $15.56 | $15.57 | $14.71 | 18,886 |
| 2021-12-06 | $15.57 | $15.57 | $15.49 | $15.50 | $14.64 | 11,436 |
| 2021-12-03 | $15.54 | $15.59 | $15.51 | $15.59 | $14.73 | 10,887 |
| 2021-12-02 | $15.56 | $15.60 | $15.52 | $15.54 | $14.68 | 23,959 |
| 2021-12-01 | $15.58 | $15.59 | $15.47 | $15.56 | $14.70 | 13,148 |
| 2021-11-30 | $15.52 | $15.60 | $15.52 | $15.59 | $14.73 | 7,438 |
| 2021-11-29 | $15.51 | $15.59 | $15.47 | $15.51 | $14.65 | 8,235 |
| 2021-11-26 | $15.51 | $15.54 | $15.40 | $15.54 | $14.68 | 3,847 |
| 2021-11-24 | $15.39 | $15.50 | $15.39 | $15.47 | $14.61 | 5,940 |
| 2021-11-23 | $15.48 | $15.49 | $15.45 | $15.47 | $14.61 | 6,757 |
| 2021-11-22 | $15.50 | $15.50 | $15.45 | $15.48 | $14.62 | 31,837 |
| 2021-11-19 | $15.51 | $15.53 | $15.49 | $15.50 | $14.64 | 10,226 |
| 2021-11-18 | $15.50 | $15.51 | $15.45 | $15.51 | $14.65 | 8,483 |
| 2021-11-17 | $15.49 | $15.50 | $15.47 | $15.48 | $14.62 | 17,528 |
| 2021-11-16 | $15.55 | $15.55 | $15.47 | $15.52 | $14.66 | 4,558 |
| 2021-11-15 | $15.51 | $15.54 | $15.50 | $15.53 | $14.67 | 17,903 |
| 2021-11-12 | $15.54 | $15.54 | $15.50 | $15.54 | $14.68 | 2,351 |
| 2021-11-11 | $15.58 | $15.58 | $15.52 | $15.55 | $14.69 | 6,714 |
| 2021-11-10 | $15.58 | $15.58 | $15.52 | $15.54 | $14.68 | 15,605 |
| 2021-11-09 | $15.61 | $15.63 | $15.55 | $15.60 | $14.73 | 3,342 |
| 2021-11-08 | $15.53 | $15.61 | $15.53 | $15.56 | $14.70 | 4,506 |
| 2021-11-05 | $15.63 | $15.63 | $15.50 | $15.53 | $14.67 | 31,787 |
| 2021-11-04 | $15.58 | $15.70 | $15.55 | $15.70 | $14.83 | 10,016 |
| 2021-11-03 | $15.44 | $15.55 | $15.44 | $15.54 | $14.68 | 6,502 |
| 2021-11-02 | $15.43 | $15.52 | $15.40 | $15.44 | $14.59 | 15,892 |
| 2021-11-01 | $15.44 | $15.51 | $15.39 | $15.41 | $14.56 | 21,131 |
| 2021-10-29 | $15.53 | $15.53 | $15.46 | $15.46 | $14.60 | 21,310 |
| 2021-10-28 | $15.59 | $15.62 | $15.54 | $15.54 | $14.68 | 5,193 |
| 2021-10-27 | $15.63 | $15.63 | $15.55 | $15.56 | $14.70 | 5,001 |
| 2021-10-26 | $15.55 | $15.67 | $15.55 | $15.66 | $14.79 | 17,485 |
| 2021-10-25 | $15.64 | $15.64 | $15.45 | $15.50 | $14.64 | 13,336 |
| 2021-10-22 | $15.61 | $15.65 | $15.61 | $15.63 | $14.77 | 5,315 |
| 2021-10-21 | $15.57 | $15.61 | $15.51 | $15.56 | $14.70 | 6,200 |
| 2021-10-20 | $15.66 | $15.68 | $15.56 | $15.60 | $14.74 | 11,563 |
| 2021-10-19 | $15.61 | $15.66 | $15.58 | $15.64 | $14.77 | 7,058 |
| 2021-10-18 | $15.71 | $15.71 | $15.58 | $15.59 | $14.73 | 14,152 |
| 2021-10-15 | $15.73 | $15.76 | $15.64 | $15.72 | $14.85 | 9,349 |
| 2021-10-14 | $15.63 | $15.80 | $15.63 | $15.71 | $14.84 | 6,439 |
| 2021-10-13 | $15.64 | $15.73 | $15.64 | $15.66 | $14.79 | 19,500 |
| 2021-10-12 | $15.69 | $15.84 | $15.66 | $15.69 | $14.82 | 17,267 |
| 2021-10-11 | $15.68 | $15.86 | $15.68 | $15.76 | $14.89 | 15,065 |
| 2021-10-08 | $15.75 | $15.75 | $15.52 | $15.64 | $14.77 | 20,131 |
| 2021-10-07 | $15.69 | $15.73 | $15.61 | $15.67 | $14.80 | 6,468 |
| 2021-10-06 | $15.80 | $15.81 | $15.61 | $15.73 | $14.86 | 13,500 |
| 2021-10-05 | $15.85 | $15.99 | $15.75 | $15.76 | $14.89 | 8,570 |
| 2021-10-04 | $15.85 | $15.99 | $15.77 | $15.95 | $15.07 | 10,051 |
| 2021-10-01 | $15.84 | $15.99 | $15.74 | $15.82 | $14.94 | 9,594 |
| 2021-09-30 | $15.91 | $15.97 | $15.78 | $15.87 | $14.99 | 12,195 |
| 2021-09-29 | $16.07 | $16.07 | $15.55 | $15.80 | $14.93 | 35,462 |
| 2021-09-28 | $15.95 | $16.00 | $15.85 | $15.93 | $15.05 | 5,125 |
| 2021-09-27 | $16.02 | $16.05 | $15.99 | $16.00 | $15.12 | 3,200 |
| 2021-09-24 | $16.06 | $16.08 | $16.04 | $16.06 | $15.17 | 9,310 |
| 2021-09-23 | $15.94 | $16.11 | $15.94 | $16.06 | $15.17 | 4,936 |
| 2021-09-22 | $15.97 | $15.99 | $15.94 | $15.99 | $15.10 | 11,307 |
| 2021-09-21 | $15.91 | $16.01 | $15.91 | $15.99 | $15.10 | 2,402 |
| 2021-09-20 | $15.88 | $15.95 | $15.88 | $15.92 | $15.04 | 1,345 |
| 2021-09-17 | $16.10 | $16.10 | $15.82 | $15.88 | $15.01 | 7,860 |
| 2021-09-16 | $16.07 | $16.07 | $15.94 | $16.00 | $15.11 | 8,542 |
| 2021-09-15 | $16.07 | $16.16 | $16.04 | $16.08 | $15.19 | 8,903 |
| 2021-09-14 | $16.09 | $16.17 | $15.99 | $16.08 | $15.19 | 10,867 |
| 2021-09-13 | $16.14 | $16.14 | $15.96 | $16.10 | $15.21 | 9,142 |
| 2021-09-10 | $16.00 | $16.29 | $15.91 | $16.14 | $15.25 | 20,513 |
| 2021-09-09 | $16.40 | $16.40 | $15.99 | $16.18 | $15.11 | 19,904 |
| 2021-09-08 | $15.92 | $16.05 | $15.88 | $15.96 | $14.90 | 12,043 |
| 2021-09-07 | $15.90 | $15.92 | $15.81 | $15.90 | $14.84 | 10,288 |
| 2021-09-03 | $15.88 | $15.92 | $15.86 | $15.92 | $14.86 | 4,751 |
| 2021-09-02 | $15.89 | $15.99 | $15.89 | $15.93 | $14.87 | 5,559 |
| 2021-09-01 | $16.01 | $16.01 | $15.88 | $15.91 | $14.85 | 7,429 |
| 2021-08-31 | $15.95 | $16.00 | $15.95 | $16.00 | $14.94 | 5,838 |
| 2021-08-30 | $15.88 | $15.99 | $15.88 | $15.96 | $14.90 | 6,266 |
| 2021-08-27 | $15.87 | $15.95 | $15.87 | $15.92 | $14.86 | 15,618 |
| 2021-08-26 | $15.89 | $15.94 | $15.87 | $15.88 | $14.83 | 7,509 |
| 2021-08-25 | $15.96 | $15.96 | $15.92 | $15.93 | $14.87 | 11,186 |
| 2021-08-24 | $16.02 | $16.04 | $15.91 | $15.95 | $14.89 | 8,767 |
| 2021-08-23 | $15.99 | $16.05 | $15.90 | $15.97 | $14.90 | 7,385 |
| 2021-08-20 | $15.93 | $16.05 | $15.92 | $15.95 | $14.89 | 11,266 |
| 2021-08-19 | $15.94 | $15.98 | $15.90 | $15.93 | $14.87 | 7,443 |
| 2021-08-18 | $15.92 | $15.94 | $15.90 | $15.90 | $14.84 | 8,691 |
| 2021-08-17 | $15.93 | $16.01 | $15.90 | $15.94 | $14.88 | 13,174 |
| 2021-08-16 | $15.92 | $15.97 | $15.92 | $15.95 | $14.89 | 7,614 |
| 2021-08-13 | $15.84 | $15.92 | $15.84 | $15.91 | $14.85 | 10,160 |
| 2021-08-12 | $15.86 | $15.89 | $15.82 | $15.82 | $14.77 | 10,174 |
| 2021-08-11 | $15.83 | $15.91 | $15.81 | $15.85 | $14.80 | 10,232 |
| 2021-08-10 | $15.90 | $15.90 | $15.78 | $15.82 | $14.77 | 13,938 |
| 2021-08-09 | $16.01 | $16.01 | $15.87 | $15.94 | $14.88 | 10,244 |
| 2021-08-06 | $16.09 | $16.09 | $15.94 | $15.97 | $14.91 | 7,504 |
| 2021-08-05 | $16.03 | $16.06 | $15.94 | $16.06 | $14.99 | 15,243 |
| 2021-08-04 | $16.05 | $16.17 | $15.95 | $16.04 | $14.97 | 9,132 |
| 2021-08-03 | $16.07 | $16.07 | $15.96 | $16.03 | $14.97 | 6,801 |
| 2021-08-02 | $15.95 | $16.11 | $15.93 | $15.98 | $14.92 | 8,370 |
| 2021-07-30 | $16.08 | $16.08 | $15.92 | $15.94 | $14.88 | 6,240 |
| 2021-07-29 | $16.03 | $16.09 | $15.88 | $16.04 | $14.98 | 12,423 |
| 2021-07-28 | $16.00 | $16.05 | $16.00 | $16.05 | $14.98 | 14,421 |
| 2021-07-27 | $15.93 | $16.02 | $15.90 | $16.02 | $14.96 | 11,860 |
| 2021-07-26 | $15.95 | $15.95 | $15.89 | $15.89 | $14.83 | 7,995 |
| 2021-07-23 | $15.90 | $15.94 | $15.82 | $15.94 | $14.88 | 8,911 |
| 2021-07-22 | $15.85 | $15.86 | $15.82 | $15.86 | $14.81 | 7,640 |
| 2021-07-21 | $15.78 | $15.83 | $15.74 | $15.82 | $14.77 | 4,861 |
| 2021-07-20 | $15.78 | $15.82 | $15.77 | $15.78 | $14.73 | 12,257 |
| 2021-07-19 | $15.84 | $15.84 | $15.71 | $15.74 | $14.69 | 12,968 |
| 2021-07-16 | $15.90 | $15.90 | $15.81 | $15.84 | $14.79 | 12,499 |
| 2021-07-15 | $15.96 | $15.96 | $15.86 | $15.88 | $14.83 | 12,814 |
| 2021-07-14 | $15.90 | $15.93 | $15.87 | $15.88 | $14.83 | 9,671 |
| 2021-07-13 | $15.90 | $15.99 | $15.80 | $15.83 | $14.78 | 18,881 |
| 2021-07-12 | $15.88 | $15.99 | $15.85 | $15.95 | $14.89 | 9,161 |
| 2021-07-09 | $15.96 | $15.98 | $15.87 | $15.87 | $14.82 | 8,557 |
| 2021-07-08 | $15.98 | $16.00 | $15.95 | $15.96 | $14.90 | 14,720 |
| 2021-07-07 | $16.07 | $16.09 | $15.95 | $15.97 | $14.91 | 7,541 |
| 2021-07-06 | $16.06 | $16.19 | $15.99 | $16.01 | $14.95 | 14,515 |
| 2021-07-02 | $16.09 | $16.09 | $15.91 | $16.01 | $14.95 | 6,632 |
| 2021-07-01 | $16.00 | $16.15 | $16.00 | $16.09 | $15.02 | 17,273 |
| 2021-06-30 | $16.07 | $16.09 | $15.87 | $15.99 | $14.93 | 25,041 |
| 2021-06-29 | $15.83 | $15.97 | $15.60 | $15.97 | $14.91 | 9,596 |
| 2021-06-28 | $15.72 | $15.79 | $15.66 | $15.79 | $14.74 | 17,230 |
| 2021-06-25 | $15.71 | $15.71 | $15.60 | $15.61 | $14.57 | 13,303 |
| 2021-06-24 | $15.65 | $15.73 | $15.62 | $15.68 | $14.64 | 11,332 |
| 2021-06-23 | $15.69 | $15.70 | $15.60 | $15.60 | $14.56 | 8,100 |
| 2021-06-22 | $15.69 | $15.69 | $15.60 | $15.65 | $14.61 | 12,302 |
| 2021-06-21 | $15.72 | $15.72 | $15.61 | $15.66 | $14.62 | 11,807 |
| 2021-06-18 | $15.73 | $15.86 | $15.60 | $15.64 | $14.60 | 11,141 |
| 2021-06-17 | $15.79 | $15.85 | $15.70 | $15.72 | $14.68 | 17,928 |
| 2021-06-16 | $15.82 | $15.82 | $15.74 | $15.76 | $14.71 | 7,374 |
| 2021-06-15 | $15.81 | $15.87 | $15.74 | $15.81 | $14.76 | 21,535 |
| 2021-06-14 | $15.89 | $16.01 | $15.68 | $15.74 | $14.69 | 16,178 |
| 2021-06-11 | $16.02 | $16.03 | $15.89 | $15.89 | $14.83 | 25,777 |
| 2021-06-10 | $16.10 | $16.10 | $15.89 | $15.95 | $14.89 | 13,438 |
| 2021-06-09 | $16.09 | $16.14 | $16.03 | $16.03 | $14.79 | 12,491 |
| 2021-06-08 | $16.07 | $16.10 | $15.95 | $16.10 | $14.85 | 7,066 |
| 2021-06-07 | $16.00 | $16.09 | $15.99 | $16.05 | $14.80 | 10,975 |
| 2021-06-04 | $16.25 | $16.25 | $15.95 | $16.09 | $14.84 | 12,031 |
| 2021-06-03 | $16.04 | $16.07 | $15.88 | $16.02 | $14.78 | 14,165 |
| 2021-06-02 | $16.10 | $16.10 | $15.90 | $16.05 | $14.80 | 20,844 |
| 2021-06-01 | $16.07 | $16.07 | $16.00 | $16.06 | $14.81 | 15,086 |
| 2021-05-28 | $16.02 | $16.02 | $15.91 | $16.01 | $14.77 | 42,598 |
| 2021-05-27 | $15.93 | $16.00 | $15.89 | $16.00 | $14.76 | 18,940 |
| 2021-05-26 | $15.85 | $15.96 | $15.73 | $15.94 | $14.70 | 9,429 |
| 2021-05-25 | $15.84 | $15.84 | $15.72 | $15.83 | $14.60 | 3,347 |
| 2021-05-24 | $15.78 | $15.81 | $15.75 | $15.79 | $14.56 | 10,773 |
| 2021-05-21 | $15.74 | $15.74 | $15.64 | $15.70 | $14.48 | 10,666 |
| 2021-05-20 | $15.90 | $15.91 | $15.65 | $15.66 | $14.44 | 18,373 |
| 2021-05-19 | $15.80 | $15.87 | $15.69 | $15.85 | $14.62 | 12,489 |
| 2021-05-18 | $15.65 | $15.81 | $15.58 | $15.80 | $14.57 | 17,378 |
| 2021-05-17 | $15.91 | $15.91 | $15.58 | $15.62 | $14.41 | 20,852 |
| 2021-05-14 | $15.79 | $15.92 | $15.65 | $15.90 | $14.67 | 8,830 |
| 2021-05-13 | $15.97 | $15.97 | $15.66 | $15.68 | $14.46 | 27,435 |
| 2021-05-12 | $15.93 | $15.93 | $15.74 | $15.90 | $14.67 | 18,398 |
| 2021-05-11 | $15.89 | $15.94 | $15.87 | $15.87 | $14.64 | 8,442 |
| 2021-05-10 | $15.95 | $15.95 | $15.89 | $15.89 | $14.66 | 10,349 |
| 2021-05-07 | $15.99 | $15.99 | $15.81 | $15.89 | $14.66 | 17,273 |
| 2021-05-06 | $15.93 | $15.98 | $15.84 | $15.97 | $14.73 | 9,708 |
| 2021-05-05 | $15.87 | $15.98 | $15.84 | $15.97 | $14.73 | 8,509 |
| 2021-05-04 | $15.69 | $15.82 | $15.65 | $15.82 | $14.59 | 17,493 |
| 2021-05-03 | $15.61 | $15.66 | $15.58 | $15.66 | $14.44 | 12,095 |
| 2021-04-30 | $15.54 | $15.58 | $15.43 | $15.58 | $14.37 | 4,291 |
| 2021-04-29 | $15.48 | $15.54 | $15.43 | $15.52 | $14.31 | 12,218 |
| 2021-04-28 | $15.50 | $15.53 | $15.41 | $15.49 | $14.28 | 9,972 |
| 2021-04-27 | $15.41 | $15.46 | $15.38 | $15.45 | $14.25 | 13,029 |
| 2021-04-26 | $15.57 | $15.57 | $15.20 | $15.40 | $14.20 | 22,911 |
| 2021-04-23 | $15.55 | $15.55 | $15.52 | $15.53 | $14.32 | 7,472 |
| 2021-04-22 | $15.45 | $15.50 | $15.45 | $15.50 | $14.30 | 32,235 |
| 2021-04-21 | $15.46 | $15.46 | $15.36 | $15.42 | $14.22 | 15,351 |
| 2021-04-20 | $15.42 | $15.52 | $15.42 | $15.46 | $14.26 | 24,518 |
| 2021-04-19 | $15.40 | $15.50 | $15.35 | $15.38 | $14.19 | 18,434 |
| 2021-04-16 | $15.40 | $15.41 | $15.32 | $15.32 | $14.13 | 8,920 |
| 2021-04-15 | $15.36 | $15.43 | $15.34 | $15.38 | $14.19 | 22,302 |
| 2021-04-14 | $15.31 | $15.34 | $15.31 | $15.32 | $14.13 | 20,822 |
| 2021-04-13 | $15.32 | $15.35 | $15.29 | $15.31 | $14.12 | 16,078 |
| 2021-04-12 | $15.30 | $15.32 | $15.30 | $15.30 | $14.11 | 9,868 |
| 2021-04-09 | $15.35 | $15.37 | $15.26 | $15.26 | $14.08 | 23,994 |
| 2021-04-08 | $15.37 | $15.45 | $15.33 | $15.37 | $14.18 | 17,852 |
| 2021-04-07 | $15.43 | $15.43 | $15.30 | $15.31 | $14.12 | 16,498 |
| 2021-04-06 | $15.43 | $15.48 | $15.30 | $15.48 | $14.28 | 16,538 |
| 2021-04-05 | $15.55 | $15.56 | $15.33 | $15.40 | $14.20 | 10,172 |
| 2021-04-01 | $15.72 | $15.72 | $15.49 | $15.56 | $14.35 | 19,674 |
| 2021-03-31 | $15.56 | $15.62 | $15.49 | $15.61 | $14.40 | 22,027 |
| 2021-03-30 | $15.25 | $15.44 | $15.19 | $15.43 | $14.23 | 13,706 |
| 2021-03-29 | $15.30 | $15.51 | $15.09 | $15.20 | $14.02 | 21,128 |
| 2021-03-26 | $15.21 | $15.37 | $15.15 | $15.26 | $14.08 | 12,086 |
| 2021-03-25 | $15.33 | $15.37 | $15.15 | $15.17 | $13.99 | 11,675 |
| 2021-03-24 | $15.24 | $15.33 | $15.22 | $15.30 | $14.11 | 11,213 |
| 2021-03-23 | $15.41 | $15.47 | $15.12 | $15.16 | $13.98 | 38,822 |
| 2021-03-22 | $15.56 | $15.56 | $15.41 | $15.53 | $14.32 | 15,286 |
| 2021-03-19 | $15.54 | $15.54 | $15.38 | $15.38 | $14.19 | 52,010 |
| 2021-03-18 | $15.54 | $15.54 | $15.36 | $15.45 | $14.25 | 13,410 |
| 2021-03-17 | $15.52 | $15.52 | $15.40 | $15.49 | $14.29 | 12,370 |
| 2021-03-16 | $15.53 | $15.53 | $15.40 | $15.52 | $14.31 | 14,593 |
| 2021-03-15 | $15.53 | $15.53 | $15.40 | $15.42 | $14.22 | 7,718 |
| 2021-03-12 | $15.55 | $15.55 | $15.45 | $15.50 | $14.30 | 13,040 |
| 2021-03-11 | $15.49 | $15.59 | $15.49 | $15.49 | $14.29 | 17,671 |
| 2021-03-10 | $15.60 | $15.60 | $15.41 | $15.46 | $14.26 | 26,250 |
| 2021-03-09 | $15.75 | $15.75 | $15.48 | $15.61 | $14.22 | 14,247 |
| 2021-03-08 | $15.82 | $15.82 | $15.57 | $15.61 | $14.21 | 10,449 |
| 2021-03-05 | $15.84 | $15.84 | $15.68 | $15.84 | $14.43 | 11,140 |
| 2021-03-04 | $16.03 | $16.03 | $15.49 | $15.72 | $14.31 | 24,593 |
| 2021-03-03 | $15.93 | $15.96 | $15.81 | $15.83 | $14.42 | 18,579 |
| 2021-03-02 | $15.71 | $16.05 | $15.60 | $16.02 | $14.59 | 10,052 |
| 2021-03-01 | $15.66 | $15.75 | $15.62 | $15.71 | $14.31 | 15,000 |
| 2021-02-26 | $15.60 | $15.60 | $15.51 | $15.56 | $14.17 | 18,399 |
| 2021-02-25 | $15.82 | $15.89 | $15.48 | $15.55 | $14.16 | 11,488 |
| 2021-02-24 | $15.91 | $16.05 | $15.81 | $15.81 | $14.40 | 19,777 |
| 2021-02-23 | $16.04 | $16.04 | $15.87 | $15.87 | $14.45 | 9,193 |
| 2021-02-22 | $16.05 | $16.05 | $15.96 | $16.04 | $14.61 | 18,310 |
| 2021-02-19 | $16.26 | $16.26 | $16.03 | $16.03 | $14.60 | 18,190 |
| 2021-02-18 | $16.00 | $16.05 | $15.88 | $16.05 | $14.62 | 15,003 |
| 2021-02-17 | $15.94 | $16.02 | $15.94 | $16.02 | $14.59 | 10,481 |
| 2021-02-16 | $16.05 | $16.05 | $16.00 | $16.04 | $14.61 | 14,073 |
| 2021-02-12 | $16.16 | $16.16 | $16.05 | $16.06 | $14.63 | 10,645 |
| 2021-02-11 | $16.02 | $16.05 | $15.95 | $15.97 | $14.54 | 5,548 |
| 2021-02-10 | $15.96 | $16.00 | $15.95 | $15.96 | $14.54 | 9,892 |
| 2021-02-09 | $15.85 | $16.16 | $15.81 | $15.96 | $14.54 | 12,151 |
| 2021-02-08 | $15.75 | $15.85 | $15.72 | $15.72 | $14.32 | 10,181 |
| 2021-02-05 | $15.70 | $15.73 | $15.66 | $15.71 | $14.31 | 6,930 |
| 2021-02-04 | $15.70 | $15.70 | $15.60 | $15.70 | $14.30 | 11,782 |
| 2021-02-03 | $15.53 | $15.70 | $15.53 | $15.68 | $14.28 | 14,462 |
| 2021-02-02 | $15.63 | $15.64 | $15.56 | $15.56 | $14.17 | 7,210 |
| 2021-02-01 | $15.54 | $15.59 | $15.50 | $15.57 | $14.18 | 8,213 |
| 2021-01-29 | $15.81 | $15.81 | $15.51 | $15.53 | $14.14 | 17,500 |
| 2021-01-28 | $15.50 | $15.54 | $15.43 | $15.54 | $14.15 | 29,401 |
| 2021-01-27 | $15.48 | $15.50 | $15.41 | $15.46 | $14.08 | 25,195 |
| 2021-01-26 | $15.44 | $15.49 | $15.40 | $15.45 | $14.07 | 13,479 |
| 2021-01-25 | $15.40 | $15.46 | $15.37 | $15.46 | $14.08 | 34,175 |
| 2021-01-22 | $15.44 | $15.44 | $15.32 | $15.33 | $13.96 | 17,213 |
| 2021-01-21 | $15.39 | $15.48 | $15.30 | $15.40 | $14.03 | 21,450 |
| 2021-01-20 | $15.48 | $15.48 | $15.33 | $15.33 | $13.96 | 20,536 |
| 2021-01-19 | $15.44 | $15.52 | $15.35 | $15.41 | $14.03 | 23,568 |
| 2021-01-15 | $15.58 | $15.58 | $15.39 | $15.39 | $14.02 | 15,806 |
| 2021-01-14 | $15.52 | $15.55 | $15.41 | $15.44 | $14.06 | 9,601 |
| 2021-01-13 | $15.57 | $15.57 | $15.42 | $15.44 | $14.06 | 13,590 |
| 2021-01-12 | $15.42 | $15.57 | $15.36 | $15.37 | $14.00 | 15,105 |
| 2021-01-11 | $15.44 | $15.53 | $15.36 | $15.36 | $13.99 | 15,719 |
| 2021-01-08 | $15.71 | $15.71 | $15.42 | $15.46 | $14.08 | 12,708 |
| 2021-01-07 | $15.83 | $15.83 | $15.20 | $15.65 | $14.25 | 36,302 |
| 2021-01-06 | $15.90 | $15.90 | $15.74 | $15.83 | $14.42 | 5,376 |
| 2021-01-05 | $15.87 | $15.87 | $15.80 | $15.80 | $14.39 | 8,463 |
| 2021-01-04 | $15.74 | $15.84 | $15.51 | $15.82 | $14.41 | 23,486 |
| 2020-12-31 | $16.96 | $16.96 | $15.70 | $15.73 | $14.33 | 19,507 |
| 2020-12-30 | $15.67 | $15.76 | $15.67 | $15.69 | $14.29 | 7,704 |
| 2020-12-29 | $15.69 | $15.70 | $15.59 | $15.67 | $14.27 | 11,566 |
| 2020-12-28 | $15.55 | $15.59 | $15.55 | $15.57 | $14.18 | 7,780 |
| 2020-12-24 | $15.52 | $15.56 | $15.52 | $15.55 | $14.16 | 7,112 |
| 2020-12-23 | $15.56 | $15.72 | $15.42 | $15.43 | $14.05 | 21,755 |
| 2020-12-22 | $15.65 | $15.77 | $15.56 | $15.56 | $14.17 | 30,490 |
| 2020-12-21 | $15.67 | $15.67 | $15.60 | $15.64 | $14.24 | 8,219 |
| 2020-12-18 | $15.58 | $15.68 | $15.58 | $15.66 | $14.26 | 6,440 |
| 2020-12-17 | $15.55 | $15.62 | $15.55 | $15.58 | $14.19 | 9,304 |
| 2020-12-16 | $15.69 | $15.69 | $15.48 | $15.49 | $14.11 | 14,124 |
| 2020-12-15 | $15.95 | $15.95 | $15.54 | $15.59 | $14.20 | 19,727 |
| 2020-12-14 | $15.68 | $15.75 | $15.57 | $15.57 | $14.18 | 17,072 |
| 2020-12-11 | $15.56 | $15.78 | $15.55 | $15.63 | $14.24 | 30,866 |
| 2020-12-10 | $15.79 | $15.82 | $15.47 | $15.56 | $14.17 | 19,086 |
| 2020-12-09 | $16.03 | $16.03 | $15.82 | $15.98 | $14.28 | 12,812 |
| 2020-12-08 | $15.95 | $16.02 | $15.80 | $15.91 | $14.22 | 14,415 |
| 2020-12-07 | $15.83 | $16.00 | $15.79 | $15.88 | $14.19 | 16,266 |
| 2020-12-04 | $16.07 | $16.07 | $15.93 | $15.93 | $14.23 | 16,962 |
| 2020-12-03 | $16.35 | $16.35 | $16.06 | $16.07 | $14.36 | 11,520 |
| 2020-12-02 | $16.20 | $16.20 | $15.89 | $16.20 | $14.48 | 23,485 |
| 2020-12-01 | $16.09 | $16.15 | $15.94 | $16.15 | $14.43 | 19,461 |
| 2020-11-30 | $15.90 | $16.66 | $15.60 | $16.07 | $14.36 | 29,094 |
| 2020-11-27 | $15.86 | $15.90 | $15.83 | $15.86 | $14.17 | 5,033 |
| 2020-11-25 | $15.92 | $15.97 | $15.83 | $15.84 | $14.15 | 11,257 |
| 2020-11-24 | $15.91 | $16.02 | $15.84 | $15.86 | $14.17 | 12,776 |
| 2020-11-23 | $15.85 | $16.06 | $15.85 | $15.95 | $14.25 | 17,651 |
| 2020-11-20 | $15.75 | $15.84 | $15.67 | $15.78 | $14.10 | 23,493 |
| 2020-11-19 | $15.70 | $15.80 | $15.69 | $15.71 | $14.04 | 15,265 |
| 2020-11-18 | $15.71 | $15.78 | $15.67 | $15.67 | $14.01 | 8,041 |
| 2020-11-17 | $15.75 | $15.80 | $15.63 | $15.72 | $14.05 | 11,878 |
| 2020-11-16 | $15.75 | $15.82 | $15.65 | $15.65 | $13.99 | 12,486 |
| 2020-11-13 | $15.70 | $15.79 | $15.64 | $15.72 | $14.04 | 5,864 |
| 2020-11-12 | $15.46 | $15.83 | $15.46 | $15.75 | $14.07 | 17,131 |
| 2020-11-11 | $15.44 | $15.61 | $15.40 | $15.40 | $13.76 | 14,295 |
| 2020-11-10 | $15.69 | $15.73 | $15.52 | $15.53 | $13.88 | 15,655 |
| 2020-11-09 | $15.75 | $15.82 | $15.53 | $15.53 | $13.88 | 5,385 |
| 2020-11-06 | $15.63 | $15.83 | $15.55 | $15.73 | $14.06 | 13,775 |
| 2020-11-05 | $15.60 | $15.72 | $15.60 | $15.60 | $13.94 | 15,691 |
| 2020-11-04 | $15.40 | $15.69 | $15.39 | $15.59 | $13.93 | 18,690 |
| 2020-11-03 | $15.42 | $15.75 | $15.36 | $15.37 | $13.73 | 31,860 |
| 2020-11-02 | $15.38 | $15.48 | $15.38 | $15.42 | $13.78 | 13,759 |
| 2020-10-30 | $15.55 | $15.55 | $15.38 | $15.44 | $13.79 | 7,978 |
| 2020-10-29 | $15.55 | $15.55 | $15.47 | $15.51 | $13.86 | 9,349 |
| 2020-10-28 | $15.69 | $15.85 | $15.14 | $15.46 | $13.81 | 32,786 |
| 2020-10-27 | $15.46 | $15.95 | $15.45 | $15.71 | $14.04 | 9,818 |
| 2020-10-26 | $15.26 | $15.58 | $15.22 | $15.40 | $13.76 | 24,209 |
| 2020-10-23 | $15.26 | $15.27 | $15.20 | $15.26 | $13.64 | 9,674 |
| 2020-10-22 | $15.27 | $15.31 | $15.17 | $15.19 | $13.57 | 14,337 |
| 2020-10-21 | $15.30 | $15.51 | $15.17 | $15.27 | $13.64 | 31,066 |
| 2020-10-20 | $15.11 | $15.23 | $15.11 | $15.23 | $13.61 | 19,285 |
| 2020-10-19 | $15.32 | $15.39 | $15.00 | $15.06 | $13.46 | 47,929 |
| 2020-10-16 | $15.30 | $15.30 | $15.26 | $15.28 | $13.65 | 10,521 |
| 2020-10-15 | $15.45 | $15.45 | $15.30 | $15.36 | $13.72 | 9,084 |
| 2020-10-14 | $15.65 | $15.68 | $15.42 | $15.42 | $13.78 | 20,496 |
| 2020-10-13 | $15.22 | $15.68 | $15.22 | $15.53 | $13.88 | 13,803 |
| 2020-10-12 | $15.12 | $15.70 | $15.08 | $15.25 | $13.63 | 18,351 |
| 2020-10-09 | $15.22 | $15.30 | $15.11 | $15.20 | $13.58 | 7,355 |
| 2020-10-08 | $15.23 | $15.31 | $15.13 | $15.17 | $13.55 | 11,330 |
| 2020-10-07 | $15.26 | $15.41 | $15.13 | $15.16 | $13.55 | 14,973 |
| 2020-10-06 | $15.38 | $15.38 | $15.16 | $15.16 | $13.55 | 18,275 |
| 2020-10-05 | $15.38 | $15.38 | $15.08 | $15.10 | $13.49 | 9,603 |
| 2020-10-02 | $15.25 | $15.76 | $14.81 | $15.40 | $13.76 | 30,439 |
| 2020-10-01 | $15.20 | $15.20 | $15.15 | $15.15 | $13.54 | 22,774 |
| 2020-09-30 | $15.62 | $15.62 | $15.00 | $15.15 | $13.53 | 18,257 |
| 2020-09-29 | $15.35 | $15.35 | $14.81 | $15.08 | $13.47 | 17,048 |
| 2020-09-28 | $15.45 | $15.45 | $15.05 | $15.34 | $13.71 | 27,588 |
| 2020-09-25 | $15.57 | $15.57 | $15.39 | $15.46 | $13.81 | 14,071 |
| 2020-09-24 | $15.14 | $15.71 | $15.13 | $15.59 | $13.93 | 47,590 |
| 2020-09-23 | $15.32 | $15.36 | $15.08 | $15.12 | $13.51 | 8,998 |
| 2020-09-22 | $15.28 | $15.28 | $15.00 | $15.26 | $13.64 | 14,531 |
| 2020-09-21 | $15.34 | $15.40 | $15.24 | $15.24 | $13.62 | 14,968 |
| 2020-09-18 | $15.12 | $15.45 | $15.12 | $15.45 | $13.80 | 37,409 |
| 2020-09-17 | $15.17 | $15.21 | $15.04 | $15.15 | $13.54 | 12,442 |
| 2020-09-16 | $15.19 | $15.19 | $15.10 | $15.16 | $13.55 | 20,171 |
| 2020-09-15 | $15.06 | $15.15 | $15.06 | $15.15 | $13.54 | 5,413 |
| 2020-09-14 | $15.11 | $15.22 | $14.98 | $14.98 | $13.38 | 10,860 |
| 2020-09-11 | $15.04 | $15.09 | $15.02 | $15.08 | $13.47 | 18,707 |
| 2020-09-10 | $15.08 | $15.09 | $14.93 | $15.00 | $13.40 | 14,622 |
| 2020-09-09 | $15.20 | $15.24 | $15.14 | $15.19 | $13.41 | 12,342 |
| 2020-09-08 | $15.22 | $15.26 | $15.06 | $15.26 | $13.47 | 16,499 |
| 2020-09-04 | $15.33 | $15.33 | $15.08 | $15.14 | $13.36 | 12,572 |
| 2020-09-03 | $15.40 | $15.40 | $15.24 | $15.31 | $13.51 | 14,323 |
| 2020-09-02 | $15.61 | $15.61 | $15.28 | $15.40 | $13.59 | 13,281 |
| 2020-09-01 | $15.29 | $15.50 | $15.24 | $15.45 | $13.63 | 14,074 |
| 2020-08-31 | $15.24 | $15.30 | $15.21 | $15.30 | $13.50 | 14,104 |
| 2020-08-28 | $15.30 | $15.30 | $15.13 | $15.19 | $13.41 | 12,921 |
| 2020-08-27 | $15.29 | $15.29 | $15.22 | $15.24 | $13.45 | 19,382 |
| 2020-08-26 | $15.32 | $15.35 | $15.15 | $15.23 | $13.44 | 7,441 |
| 2020-08-25 | $15.40 | $15.40 | $15.24 | $15.25 | $13.46 | 19,936 |
| 2020-08-24 | $15.34 | $15.40 | $15.31 | $15.40 | $13.59 | 20,371 |
| 2020-08-21 | $15.45 | $15.58 | $15.29 | $15.34 | $13.54 | 15,391 |
| 2020-08-20 | $15.27 | $15.43 | $15.23 | $15.29 | $13.49 | 7,801 |
| 2020-08-19 | $15.27 | $15.33 | $15.20 | $15.20 | $13.42 | 8,410 |
| 2020-08-18 | $15.32 | $15.34 | $15.29 | $15.29 | $13.49 | 10,301 |
| 2020-08-17 | $15.38 | $15.38 | $15.25 | $15.30 | $13.50 | 15,747 |
| 2020-08-14 | $15.42 | $15.42 | $15.31 | $15.36 | $13.56 | 12,042 |
| 2020-08-13 | $15.22 | $15.33 | $15.22 | $15.33 | $13.53 | 8,016 |
| 2020-08-12 | $15.36 | $15.36 | $15.25 | $15.30 | $13.50 | 9,213 |
| 2020-08-11 | $15.60 | $15.60 | $15.15 | $15.24 | $13.45 | 23,493 |
| 2020-08-10 | $15.68 | $15.68 | $15.50 | $15.53 | $13.70 | 7,951 |
| 2020-08-07 | $15.67 | $15.70 | $15.54 | $15.58 | $13.75 | 22,889 |
| 2020-08-06 | $15.60 | $15.60 | $15.54 | $15.58 | $13.75 | 4,541 |
| 2020-08-05 | $15.60 | $15.60 | $15.46 | $15.56 | $13.73 | 13,133 |
| 2020-08-04 | $15.58 | $15.63 | $15.54 | $15.58 | $13.75 | 7,230 |
| 2020-08-03 | $15.50 | $15.71 | $15.36 | $15.50 | $13.68 | 28,859 |
| 2020-07-31 | $15.55 | $15.55 | $15.42 | $15.42 | $13.61 | 5,587 |
| 2020-07-30 | $15.53 | $15.53 | $15.40 | $15.44 | $13.63 | 14,230 |
| 2020-07-29 | $15.40 | $15.45 | $15.34 | $15.40 | $13.59 | 13,233 |
| 2020-07-28 | $15.28 | $15.34 | $15.26 | $15.33 | $13.53 | 13,072 |
| 2020-07-27 | $15.20 | $15.25 | $15.14 | $15.23 | $13.44 | 6,958 |
| 2020-07-24 | $15.12 | $15.18 | $15.11 | $15.18 | $13.40 | 16,120 |
| 2020-07-23 | $15.10 | $15.12 | $15.00 | $15.07 | $13.30 | 8,606 |
| 2020-07-22 | $14.99 | $15.06 | $14.94 | $15.06 | $13.29 | 16,885 |
| 2020-07-21 | $14.91 | $14.95 | $14.91 | $14.95 | $13.19 | 19,246 |
| 2020-07-20 | $14.83 | $14.91 | $14.78 | $14.91 | $13.16 | 12,036 |
| 2020-07-17 | $14.92 | $14.92 | $14.80 | $14.86 | $13.12 | 7,540 |
| 2020-07-16 | $14.79 | $14.92 | $14.77 | $14.81 | $13.07 | 15,495 |
| 2020-07-15 | $14.76 | $14.84 | $14.44 | $14.82 | $13.08 | 25,452 |
| 2020-07-14 | $14.88 | $14.90 | $14.81 | $14.82 | $13.08 | 20,465 |
| 2020-07-13 | $14.84 | $14.91 | $14.81 | $14.91 | $13.16 | 20,141 |
| 2020-07-10 | $14.87 | $14.87 | $14.79 | $14.79 | $13.05 | 11,734 |
| 2020-07-09 | $14.82 | $14.82 | $14.75 | $14.75 | $13.02 | 25,705 |
| 2020-07-08 | $14.74 | $14.81 | $14.68 | $14.81 | $13.07 | 13,844 |
| 2020-07-07 | $14.68 | $14.75 | $14.63 | $14.68 | $12.96 | 18,853 |
| 2020-07-06 | $14.64 | $14.67 | $14.63 | $14.63 | $12.91 | 8,977 |
| 2020-07-02 | $14.59 | $14.62 | $14.58 | $14.60 | $12.89 | 17,085 |
| 2020-07-01 | $14.45 | $14.59 | $14.45 | $14.54 | $12.83 | 17,991 |
| 2020-06-30 | $14.55 | $14.55 | $14.36 | $14.44 | $12.74 | 20,772 |
| 2020-06-29 | $14.50 | $14.50 | $14.32 | $14.48 | $12.78 | 15,084 |
| 2020-06-26 | $14.33 | $14.44 | $14.30 | $14.41 | $12.72 | 44,948 |
| 2020-06-25 | $14.49 | $14.49 | $14.31 | $14.35 | $12.67 | 20,500 |
| 2020-06-24 | $14.54 | $14.54 | $14.43 | $14.45 | $12.75 | 8,624 |
| 2020-06-23 | $14.46 | $14.56 | $14.41 | $14.56 | $12.85 | 9,431 |
| 2020-06-22 | $14.41 | $14.48 | $14.38 | $14.47 | $12.77 | 130,951 |
| 2020-06-19 | $14.37 | $14.40 | $14.37 | $14.39 | $12.70 | 15,508 |
| 2020-06-18 | $14.42 | $14.42 | $14.37 | $14.39 | $12.70 | 28,290 |
| 2020-06-17 | $14.45 | $14.45 | $14.36 | $14.38 | $12.69 | 9,736 |
| 2020-06-16 | $14.31 | $14.38 | $14.30 | $14.36 | $12.67 | 19,674 |
| 2020-06-15 | $14.15 | $14.34 | $14.09 | $14.24 | $12.57 | 35,049 |
| 2020-06-12 | $14.39 | $14.39 | $14.18 | $14.20 | $12.53 | 28,374 |
| 2020-06-11 | $14.31 | $14.31 | $14.19 | $14.25 | $12.58 | 31,465 |
| 2020-06-10 | $14.53 | $14.53 | $14.33 | $14.44 | $12.74 | 21,337 |
| 2020-06-09 | $14.60 | $14.61 | $14.46 | $14.54 | $12.65 | 15,453 |
| 2020-06-08 | $14.47 | $14.70 | $14.43 | $14.64 | $12.74 | 35,099 |
| 2020-06-05 | $14.38 | $14.50 | $14.37 | $14.47 | $12.59 | 14,787 |
| 2020-06-04 | $14.33 | $14.40 | $14.31 | $14.33 | $12.47 | 32,667 |
| 2020-06-03 | $14.47 | $14.55 | $14.33 | $14.35 | $12.49 | 17,343 |
| 2020-06-02 | $14.40 | $14.64 | $14.40 | $14.45 | $12.57 | 20,400 |
| 2020-06-01 | $14.33 | $14.46 | $14.32 | $14.39 | $12.52 | 16,187 |
| 2020-05-29 | $14.25 | $14.43 | $14.24 | $14.43 | $12.56 | 12,070 |
| 2020-05-28 | $14.22 | $14.39 | $14.22 | $14.37 | $12.51 | 11,749 |
| 2020-05-27 | $14.17 | $14.29 | $14.15 | $14.28 | $12.43 | 25,993 |
| 2020-05-26 | $14.12 | $14.22 | $14.12 | $14.13 | $12.30 | 32,276 |
| 2020-05-22 | $14.11 | $14.16 | $14.08 | $14.10 | $12.27 | 4,453 |
| 2020-05-21 | $14.00 | $14.13 | $14.00 | $14.07 | $12.24 | 6,246 |
| 2020-05-20 | $13.97 | $14.21 | $13.94 | $14.11 | $12.28 | 14,405 |
| 2020-05-19 | $13.95 | $13.98 | $13.89 | $13.92 | $12.11 | 16,588 |
| 2020-05-18 | $13.76 | $13.97 | $13.76 | $13.96 | $12.15 | 23,945 |
| 2020-05-15 | $13.65 | $13.75 | $13.65 | $13.70 | $11.92 | 11,100 |
| 2020-05-14 | $13.83 | $13.83 | $13.71 | $13.74 | $11.96 | 11,895 |
| 2020-05-13 | $13.85 | $13.89 | $13.85 | $13.85 | $12.05 | 26,007 |
| 2020-05-12 | $13.87 | $13.87 | $13.84 | $13.85 | $12.05 | 9,539 |
| 2020-05-11 | $13.82 | $13.87 | $13.82 | $13.83 | $12.04 | 10,941 |
| 2020-05-08 | $13.82 | $13.90 | $13.82 | $13.84 | $12.04 | 55,763 |
| 2020-05-07 | $13.92 | $13.92 | $13.81 | $13.85 | $12.05 | 19,406 |
| 2020-05-06 | $13.96 | $13.99 | $13.80 | $13.89 | $12.09 | 32,573 |
| 2020-05-05 | $13.89 | $13.99 | $13.85 | $13.90 | $12.10 | 38,231 |
| 2020-05-04 | $14.06 | $14.06 | $13.82 | $13.89 | $12.09 | 15,408 |
| 2020-05-01 | $13.95 | $14.03 | $13.95 | $13.98 | $12.17 | 28,037 |
| 2020-04-30 | $14.00 | $14.00 | $13.96 | $13.96 | $12.15 | 19,506 |
| 2020-04-29 | $13.93 | $14.16 | $13.93 | $13.97 | $12.16 | 16,893 |
| 2020-04-28 | $13.81 | $13.95 | $13.81 | $13.87 | $12.07 | 34,912 |
| 2020-04-27 | $13.90 | $14.16 | $13.77 | $13.86 | $12.06 | 16,629 |
| 2020-04-24 | $14.02 | $14.06 | $13.96 | $13.96 | $12.15 | 10,515 |
| 2020-04-23 | $14.14 | $14.25 | $13.88 | $14.13 | $12.30 | 9,163 |
| 2020-04-22 | $14.07 | $14.13 | $14.04 | $14.04 | $12.22 | 8,997 |
| 2020-04-21 | $14.25 | $14.30 | $13.95 | $14.13 | $12.30 | 16,672 |
| 2020-04-20 | $14.11 | $14.35 | $14.11 | $14.25 | $12.40 | 11,047 |
| 2020-04-17 | $14.55 | $14.56 | $14.37 | $14.37 | $12.51 | 7,180 |
| 2020-04-16 | $14.70 | $15.07 | $14.35 | $14.35 | $12.49 | 23,431 |
| 2020-04-15 | $14.22 | $14.80 | $14.22 | $14.56 | $12.67 | 11,797 |
| 2020-04-14 | $14.48 | $15.00 | $14.45 | $14.76 | $12.84 | 12,621 |
| 2020-04-13 | $14.41 | $14.41 | $14.27 | $14.30 | $12.44 | 7,133 |
| 2020-04-09 | $14.08 | $14.69 | $13.81 | $14.19 | $12.35 | 103,168 |
| 2020-04-08 | $13.63 | $14.31 | $13.63 | $13.82 | $12.03 | 42,943 |
| 2020-04-07 | $14.06 | $14.06 | $13.63 | $13.76 | $11.97 | 25,945 |
| 2020-04-06 | $13.70 | $14.33 | $13.69 | $13.88 | $12.08 | 30,660 |
| 2020-04-03 | $13.63 | $14.00 | $13.63 | $13.70 | $11.92 | 8,938 |
| 2020-04-02 | $13.89 | $13.89 | $13.63 | $13.70 | $11.92 | 7,665 |
| 2020-04-01 | $14.00 | $14.01 | $13.78 | $13.78 | $11.99 | 14,469 |
| 2020-03-31 | $14.34 | $14.34 | $13.71 | $13.94 | $12.13 | 16,826 |
| 2020-03-30 | $13.81 | $14.00 | $13.60 | $13.68 | $11.90 | 12,786 |
| 2020-03-27 | $13.38 | $13.87 | $12.83 | $13.61 | $11.84 | 25,563 |
| 2020-03-26 | $13.63 | $13.63 | $12.82 | $13.04 | $11.35 | 24,189 |
| 2020-03-25 | $11.90 | $13.59 | $11.90 | $13.49 | $11.74 | 40,612 |
| 2020-03-24 | $12.10 | $12.20 | $11.74 | $11.78 | $10.25 | 36,563 |
| 2020-03-23 | $11.88 | $11.98 | $11.70 | $11.75 | $10.23 | 28,558 |
| 2020-03-20 | $11.65 | $12.40 | $11.65 | $11.84 | $10.30 | 19,200 |
| 2020-03-19 | $10.37 | $11.79 | $10.37 | $11.78 | $10.25 | 50,310 |
| 2020-03-18 | $13.00 | $13.55 | $10.30 | $10.87 | $9.46 | 39,446 |
| 2020-03-17 | $12.90 | $13.28 | $12.80 | $13.15 | $11.44 | 32,890 |
| 2020-03-16 | $13.67 | $13.67 | $12.00 | $13.11 | $11.41 | 17,507 |
| 2020-03-13 | $14.50 | $14.50 | $14.07 | $14.17 | $12.33 | 19,155 |
| 2020-03-12 | $14.67 | $14.67 | $13.25 | $14.45 | $12.57 | 82,608 |
| 2020-03-11 | $14.80 | $15.02 | $14.40 | $14.69 | $12.78 | 53,923 |
| 2020-03-10 | $14.48 | $14.75 | $14.46 | $14.75 | $12.71 | 28,496 |
| 2020-03-09 | $14.70 | $14.74 | $13.95 | $14.41 | $12.42 | 41,466 |
| 2020-03-06 | $15.13 | $15.13 | $14.92 | $15.01 | $12.94 | 29,870 |
| 2020-03-05 | $15.04 | $15.04 | $14.90 | $14.98 | $12.91 | 9,778 |
| 2020-03-04 | $15.07 | $15.16 | $14.84 | $14.98 | $12.91 | 19,857 |
| 2020-03-03 | $15.11 | $15.11 | $14.98 | $14.99 | $12.92 | 9,823 |
| 2020-03-02 | $14.61 | $15.07 | $14.61 | $15.07 | $12.99 | 25,255 |
| 2020-02-28 | $14.86 | $14.88 | $14.64 | $14.71 | $12.68 | 121,514 |
| 2020-02-27 | $14.95 | $14.95 | $14.81 | $14.86 | $12.81 | 50,956 |
| 2020-02-26 | $14.99 | $15.00 | $14.90 | $14.90 | $12.84 | 21,432 |
| 2020-02-25 | $14.97 | $15.03 | $14.91 | $14.93 | $12.87 | 15,558 |
| 2020-02-24 | $15.26 | $15.33 | $14.90 | $15.00 | $12.93 | 87,450 |
| 2020-02-21 | $15.18 | $15.28 | $15.17 | $15.28 | $13.17 | 9,750 |
| 2020-02-20 | $15.13 | $15.13 | $15.12 | $15.13 | $13.04 | 13,703 |
| 2020-02-19 | $15.10 | $15.15 | $15.05 | $15.09 | $13.01 | 13,167 |
| 2020-02-18 | $15.03 | $15.17 | $15.03 | $15.15 | $13.06 | 13,997 |
| 2020-02-14 | $14.98 | $15.00 | $14.93 | $14.95 | $12.89 | 13,889 |
| 2020-02-13 | $14.99 | $15.00 | $14.91 | $14.92 | $12.86 | 12,601 |
| 2020-02-12 | $14.96 | $14.96 | $14.94 | $14.94 | $12.88 | 30,223 |
| 2020-02-11 | $14.89 | $14.96 | $14.89 | $14.94 | $12.88 | 45,275 |
| 2020-02-10 | $14.92 | $14.94 | $14.90 | $14.94 | $12.88 | 24,578 |
| 2020-02-07 | $14.97 | $14.97 | $14.90 | $14.93 | $12.87 | 18,270 |
| 2020-02-06 | $14.89 | $14.96 | $14.85 | $14.92 | $12.86 | 14,355 |
| 2020-02-05 | $14.85 | $14.91 | $14.81 | $14.91 | $12.85 | 12,953 |
| 2020-02-04 | $14.94 | $14.96 | $14.81 | $14.81 | $12.77 | 19,858 |
| 2020-02-03 | $14.99 | $14.99 | $14.92 | $14.92 | $12.86 | 15,460 |
| 2020-01-31 | $14.99 | $14.99 | $14.90 | $14.95 | $12.89 | 13,301 |
| 2020-01-30 | $14.98 | $14.98 | $14.89 | $14.98 | $12.91 | 43,541 |
| 2020-01-29 | $14.98 | $14.99 | $14.94 | $14.98 | $12.91 | 17,379 |
| 2020-01-28 | $14.93 | $14.93 | $14.87 | $14.93 | $12.87 | 21,193 |
| 2020-01-27 | $14.94 | $14.97 | $14.87 | $14.93 | $12.87 | 24,390 |
| 2020-01-24 | $14.86 | $14.98 | $14.80 | $14.98 | $12.91 | 26,288 |
| 2020-01-23 | $14.79 | $14.90 | $14.78 | $14.82 | $12.77 | 27,515 |
| 2020-01-22 | $14.78 | $14.81 | $14.74 | $14.78 | $12.74 | 17,965 |
| 2020-01-21 | $14.79 | $14.80 | $14.70 | $14.72 | $12.69 | 32,715 |
| 2020-01-17 | $14.85 | $14.90 | $14.74 | $14.76 | $12.72 | 25,295 |
| 2020-01-16 | $14.67 | $14.70 | $14.66 | $14.69 | $12.66 | 27,273 |
| 2020-01-15 | $14.65 | $14.69 | $14.62 | $14.69 | $12.66 | 8,546 |
| 2020-01-14 | $14.74 | $14.74 | $14.62 | $14.63 | $12.61 | 14,915 |
| 2020-01-13 | $14.65 | $14.74 | $14.65 | $14.74 | $12.71 | 13,021 |
| 2020-01-10 | $14.75 | $14.75 | $14.65 | $14.67 | $12.65 | 21,326 |
| 2020-01-09 | $14.69 | $14.75 | $14.65 | $14.70 | $12.67 | 10,583 |
| 2020-01-08 | $14.59 | $14.70 | $14.57 | $14.68 | $12.65 | 6,676 |
| 2020-01-07 | $14.59 | $14.59 | $14.52 | $14.57 | $12.56 | 10,436 |
| 2020-01-06 | $14.77 | $14.79 | $14.48 | $14.67 | $12.65 | 27,405 |
| 2020-01-03 | $14.78 | $14.86 | $14.74 | $14.75 | $12.71 | 10,044 |
| 2020-01-02 | $14.75 | $14.85 | $14.72 | $14.75 | $12.71 | 16,882 |
| 2019-12-31 | $14.77 | $14.90 | $14.66 | $14.81 | $12.77 | 14,962 |
| 2019-12-30 | $14.60 | $14.60 | $14.48 | $14.59 | $12.58 | 15,246 |
| 2019-12-27 | $14.48 | $14.53 | $14.47 | $14.53 | $12.52 | 11,076 |
| 2019-12-26 | $14.49 | $14.51 | $14.47 | $14.48 | $12.48 | 6,563 |
| 2019-12-24 | $14.36 | $14.50 | $14.36 | $14.50 | $12.50 | 9,036 |
| 2019-12-23 | $14.39 | $14.44 | $14.36 | $14.36 | $12.38 | 21,939 |
| 2019-12-20 | $14.41 | $14.49 | $14.36 | $14.39 | $12.40 | 42,553 |
| 2019-12-19 | $14.31 | $14.47 | $14.31 | $14.43 | $12.44 | 37,150 |
| 2019-12-18 | $14.31 | $14.38 | $14.30 | $14.32 | $12.34 | 33,002 |
| 2019-12-17 | $14.35 | $14.37 | $14.31 | $14.32 | $12.34 | 33,173 |
| 2019-12-16 | $14.45 | $14.46 | $14.31 | $14.35 | $12.37 | 19,549 |
| 2019-12-13 | $14.45 | $14.47 | $14.41 | $14.42 | $12.43 | 14,633 |
| 2019-12-12 | $14.48 | $14.54 | $14.43 | $14.45 | $12.46 | 29,699 |
| 2019-12-11 | $14.42 | $14.49 | $14.34 | $14.44 | $12.45 | 16,874 |
| 2019-12-10 | $14.56 | $14.65 | $14.53 | $14.64 | $12.43 | 34,784 |
| 2019-12-09 | $14.51 | $14.58 | $14.48 | $14.56 | $12.36 | 23,935 |
| 2019-12-06 | $14.50 | $14.53 | $14.46 | $14.53 | $12.34 | 34,482 |
| 2019-12-05 | $14.49 | $14.55 | $14.49 | $14.54 | $12.35 | 22,767 |
| 2019-12-04 | $14.54 | $14.59 | $14.46 | $14.52 | $12.33 | 29,328 |
| 2019-12-03 | $14.44 | $14.56 | $14.44 | $14.52 | $12.33 | 16,209 |
| 2019-12-02 | $14.55 | $14.55 | $14.47 | $14.48 | $12.29 | 24,838 |
| 2019-11-29 | $14.49 | $14.62 | $14.49 | $14.61 | $12.41 | 14,654 |
| 2019-11-27 | $14.52 | $14.57 | $14.51 | $14.52 | $12.33 | 24,905 |
| 2019-11-26 | $14.63 | $14.65 | $14.51 | $14.54 | $12.35 | 24,564 |
| 2019-11-25 | $14.66 | $14.73 | $14.62 | $14.62 | $12.41 | 21,070 |
| 2019-11-22 | $14.66 | $14.70 | $14.64 | $14.64 | $12.43 | 15,821 |
| 2019-11-21 | $14.62 | $14.70 | $14.61 | $14.63 | $12.42 | 22,677 |
| 2019-11-20 | $14.62 | $14.69 | $14.59 | $14.61 | $12.41 | 15,816 |
| 2019-11-19 | $14.64 | $14.67 | $14.61 | $14.63 | $12.42 | 26,270 |
| 2019-11-18 | $14.69 | $14.69 | $14.62 | $14.63 | $12.42 | 17,943 |
| 2019-11-15 | $14.64 | $14.76 | $14.64 | $14.70 | $12.48 | 9,570 |
| 2019-11-14 | $14.57 | $14.74 | $14.57 | $14.63 | $12.42 | 14,430 |
| 2019-11-13 | $14.66 | $14.71 | $14.59 | $14.64 | $12.43 | 12,496 |
| 2019-11-12 | $14.62 | $14.67 | $14.60 | $14.65 | $12.44 | 21,439 |
| 2019-11-11 | $14.54 | $14.69 | $14.51 | $14.65 | $12.44 | 25,694 |
| 2019-11-08 | $14.51 | $14.59 | $14.51 | $14.53 | $12.34 | 8,272 |
| 2019-11-07 | $14.55 | $14.58 | $14.53 | $14.56 | $12.36 | 9,957 |
| 2019-11-06 | $14.52 | $14.59 | $14.51 | $14.57 | $12.37 | 12,038 |
| 2019-11-05 | $14.52 | $14.56 | $14.51 | $14.54 | $12.35 | 14,010 |
| 2019-11-04 | $14.54 | $14.59 | $14.51 | $14.51 | $12.32 | 13,684 |
| 2019-11-01 | $14.54 | $14.59 | $14.54 | $14.57 | $12.37 | 6,215 |
| 2019-10-31 | $14.55 | $14.60 | $14.55 | $14.58 | $12.38 | 6,828 |
| 2019-10-30 | $14.55 | $14.55 | $14.47 | $14.54 | $12.35 | 23,906 |
| 2019-10-29 | $14.47 | $14.54 | $14.47 | $14.52 | $12.33 | 5,472 |
| 2019-10-28 | $14.61 | $14.61 | $14.44 | $14.50 | $12.31 | 20,561 |
| 2019-10-25 | $14.58 | $14.63 | $14.49 | $14.56 | $12.36 | 14,670 |
| 2019-10-24 | $14.52 | $14.59 | $14.51 | $14.55 | $12.35 | 13,932 |
| 2019-10-23 | $14.49 | $14.50 | $14.44 | $14.49 | $12.30 | 29,857 |
| 2019-10-22 | $14.49 | $14.49 | $14.41 | $14.43 | $12.25 | 12,150 |
| 2019-10-21 | $14.43 | $14.50 | $14.39 | $14.43 | $12.25 | 23,359 |
| 2019-10-18 | $14.52 | $14.52 | $14.41 | $14.41 | $12.24 | 18,386 |
| 2019-10-17 | $14.52 | $14.52 | $14.42 | $14.42 | $12.24 | 12,216 |
| 2019-10-16 | $14.49 | $14.51 | $14.41 | $14.41 | $12.24 | 16,963 |
| 2019-10-15 | $14.62 | $14.62 | $14.40 | $14.41 | $12.24 | 22,310 |
| 2019-10-14 | $14.62 | $14.62 | $14.42 | $14.45 | $12.27 | 9,433 |
| 2019-10-11 | $14.56 | $14.59 | $14.51 | $14.51 | $12.32 | 18,784 |
| 2019-10-10 | $14.53 | $14.56 | $14.51 | $14.56 | $12.36 | 16,231 |
| 2019-10-09 | $14.56 | $14.63 | $14.52 | $14.52 | $12.33 | 11,943 |
| 2019-10-08 | $14.52 | $14.55 | $14.50 | $14.54 | $12.35 | 21,568 |
| 2019-10-07 | $14.55 | $14.57 | $14.50 | $14.55 | $12.35 | 14,477 |
| 2019-10-04 | $14.55 | $14.61 | $14.52 | $14.53 | $12.34 | 9,648 |
| 2019-10-03 | $14.51 | $15.04 | $14.51 | $14.54 | $12.35 | 13,799 |
| 2019-10-02 | $14.62 | $14.63 | $14.47 | $14.56 | $12.36 | 12,136 |
| 2019-10-01 | $14.50 | $14.60 | $14.45 | $14.56 | $12.36 | 36,775 |
| 2019-09-30 | $14.56 | $14.56 | $14.47 | $14.50 | $12.31 | 11,877 |
| 2019-09-27 | $14.45 | $14.48 | $14.42 | $14.47 | $12.29 | 12,848 |
| 2019-09-26 | $14.42 | $14.45 | $14.40 | $14.45 | $12.27 | 12,425 |
| 2019-09-25 | $14.41 | $14.46 | $14.37 | $14.40 | $12.23 | 24,042 |
| 2019-09-24 | $14.32 | $14.43 | $14.32 | $14.43 | $12.25 | 16,311 |
| 2019-09-23 | $14.28 | $14.35 | $14.28 | $14.29 | $12.13 | 30,543 |
| 2019-09-20 | $14.30 | $14.32 | $14.26 | $14.26 | $12.11 | 18,431 |
| 2019-09-19 | $14.32 | $14.35 | $14.26 | $14.28 | $12.13 | 20,093 |
| 2019-09-18 | $14.27 | $14.34 | $14.23 | $14.25 | $12.10 | 20,112 |
| 2019-09-17 | $14.26 | $14.34 | $14.23 | $14.31 | $12.15 | 79,203 |
| 2019-09-16 | $14.25 | $14.32 | $14.22 | $14.25 | $12.10 | 18,808 |
| 2019-09-13 | $14.36 | $14.40 | $14.29 | $14.34 | $12.18 | 25,964 |
| 2019-09-12 | $14.46 | $14.46 | $14.35 | $14.36 | $12.19 | 13,624 |
| 2019-09-11 | $14.52 | $14.60 | $14.52 | $14.53 | $12.21 | 29,058 |
| 2019-09-10 | $14.63 | $14.63 | $14.50 | $14.50 | $12.18 | 16,629 |
| 2019-09-09 | $14.65 | $14.67 | $14.56 | $14.62 | $12.28 | 15,354 |
| 2019-09-06 | $14.65 | $14.67 | $14.56 | $14.64 | $12.30 | 14,065 |
| 2019-09-05 | $14.56 | $14.65 | $14.53 | $14.65 | $12.31 | 25,891 |
| 2019-09-04 | $14.65 | $14.65 | $14.61 | $14.65 | $12.31 | 22,390 |
| 2019-09-03 | $14.59 | $14.70 | $14.55 | $14.61 | $12.27 | 20,645 |
| 2019-08-30 | $14.62 | $14.65 | $14.57 | $14.58 | $12.25 | 16,323 |
| 2019-08-29 | $14.62 | $14.62 | $14.57 | $14.60 | $12.26 | 14,460 |
| 2019-08-28 | $14.62 | $14.69 | $14.58 | $14.60 | $12.26 | 17,503 |
| 2019-08-27 | $14.61 | $14.68 | $14.59 | $14.59 | $12.26 | 26,118 |
| 2019-08-26 | $14.64 | $14.66 | $14.59 | $14.62 | $12.28 | 10,990 |
| 2019-08-23 | $14.54 | $14.66 | $14.50 | $14.62 | $12.28 | 16,791 |
| 2019-08-22 | $14.50 | $14.58 | $14.50 | $14.51 | $12.19 | 11,448 |
| 2019-08-21 | $14.53 | $14.58 | $14.51 | $14.52 | $12.20 | 21,358 |
| 2019-08-20 | $14.51 | $14.57 | $14.51 | $14.56 | $12.23 | 16,934 |
| 2019-08-19 | $14.58 | $14.58 | $14.50 | $14.50 | $12.18 | 7,831 |
| 2019-08-16 | $14.57 | $14.66 | $14.54 | $14.54 | $12.21 | 11,406 |
| 2019-08-15 | $14.56 | $14.65 | $14.56 | $14.56 | $12.23 | 10,527 |
| 2019-08-14 | $14.54 | $14.58 | $14.53 | $14.55 | $12.22 | 19,768 |
| 2019-08-13 | $14.57 | $14.65 | $14.51 | $14.54 | $12.21 | 18,293 |
| 2019-08-12 | $14.57 | $14.63 | $14.57 | $14.57 | $12.24 | 6,916 |
| 2019-08-09 | $14.57 | $14.58 | $14.56 | $14.56 | $12.23 | 6,370 |
| 2019-08-08 | $14.57 | $14.60 | $14.54 | $14.55 | $12.22 | 15,883 |
| 2019-08-07 | $14.55 | $14.62 | $14.55 | $14.55 | $12.22 | 15,020 |
| 2019-08-06 | $14.57 | $14.58 | $14.52 | $14.58 | $12.25 | 14,050 |
| 2019-08-05 | $14.65 | $14.65 | $14.51 | $14.53 | $12.21 | 7,711 |
| 2019-08-02 | $14.61 | $14.67 | $14.50 | $14.61 | $12.27 | 20,592 |
| 2019-08-01 | $14.58 | $14.67 | $14.58 | $14.61 | $12.27 | 6,349 |
| 2019-07-31 | $14.56 | $14.68 | $14.45 | $14.56 | $12.23 | 21,913 |
| 2019-07-30 | $14.66 | $14.71 | $14.52 | $14.57 | $12.24 | 20,394 |
| 2019-07-29 | $14.75 | $14.75 | $14.63 | $14.63 | $12.29 | 6,243 |
| 2019-07-26 | $14.75 | $14.83 | $14.72 | $14.75 | $12.39 | 5,840 |
| 2019-07-25 | $14.79 | $14.90 | $14.73 | $14.73 | $12.37 | 28,906 |
| 2019-07-24 | $14.91 | $14.91 | $14.68 | $14.79 | $12.42 | 33,588 |
| 2019-07-23 | $14.64 | $14.87 | $14.60 | $14.75 | $12.39 | 14,743 |
| 2019-07-22 | $14.62 | $14.72 | $14.62 | $14.63 | $12.29 | 19,118 |
| 2019-07-19 | $14.57 | $14.70 | $14.53 | $14.53 | $12.21 | 8,930 |
| 2019-07-18 | $14.56 | $14.60 | $14.55 | $14.59 | $12.26 | 8,804 |
| 2019-07-17 | $14.46 | $14.55 | $14.45 | $14.55 | $12.22 | 15,285 |
| 2019-07-16 | $14.43 | $14.50 | $14.34 | $14.45 | $12.14 | 8,503 |
| 2019-07-15 | $14.38 | $14.44 | $14.38 | $14.43 | $12.12 | 32,093 |
| 2019-07-12 | $14.43 | $14.43 | $14.36 | $14.37 | $12.07 | 3,325 |
| 2019-07-11 | $14.44 | $14.45 | $14.38 | $14.43 | $12.12 | 24,297 |
| 2019-07-10 | $14.43 | $14.45 | $14.38 | $14.43 | $12.12 | 10,736 |
| 2019-07-09 | $14.43 | $14.43 | $14.38 | $14.38 | $12.08 | 11,675 |
| 2019-07-08 | $14.44 | $14.44 | $14.39 | $14.42 | $12.11 | 118,444 |
| 2019-07-05 | $14.40 | $14.43 | $14.36 | $14.43 | $12.12 | 4,699 |
| 2019-07-03 | $14.48 | $14.50 | $14.45 | $14.48 | $12.16 | 12,062 |
| 2019-07-02 | $14.41 | $14.48 | $14.41 | $14.47 | $12.16 | 20,316 |
| 2019-07-01 | $14.50 | $14.50 | $14.37 | $14.42 | $12.11 | 25,690 |
| 2019-06-28 | $14.38 | $14.40 | $14.33 | $14.37 | $12.07 | 7,278 |
| 2019-06-27 | $14.30 | $14.36 | $14.26 | $14.34 | $12.05 | 24,646 |
| 2019-06-26 | $14.23 | $14.28 | $14.21 | $14.27 | $11.99 | 22,958 |
| 2019-06-25 | $14.22 | $14.28 | $14.20 | $14.20 | $11.93 | 12,954 |
| 2019-06-24 | $14.21 | $14.25 | $14.18 | $14.19 | $11.92 | 13,594 |
| 2019-06-21 | $14.16 | $14.18 | $14.14 | $14.18 | $11.91 | 11,254 |
| 2019-06-20 | $14.15 | $14.20 | $14.15 | $14.18 | $11.91 | 15,636 |
| 2019-06-19 | $14.12 | $14.16 | $14.10 | $14.14 | $11.88 | 19,662 |
| 2019-06-18 | $14.17 | $14.19 | $14.13 | $14.14 | $11.88 | 35,753 |
| 2019-06-17 | $14.18 | $14.18 | $14.09 | $14.13 | $11.87 | 27,566 |
| 2019-06-14 | $14.14 | $14.20 | $14.13 | $14.14 | $11.88 | 4,560 |
| 2019-06-13 | $14.14 | $14.19 | $14.10 | $14.18 | $11.91 | 11,295 |
| 2019-06-12 | $14.19 | $14.19 | $14.11 | $14.11 | $11.85 | 16,793 |
| 2019-06-11 | $14.35 | $14.35 | $14.26 | $14.35 | $11.93 | 18,925 |
| 2019-06-10 | $14.27 | $14.31 | $14.25 | $14.31 | $11.89 | 16,301 |
| 2019-06-07 | $14.19 | $14.34 | $14.19 | $14.34 | $11.92 | 20,627 |
| 2019-06-06 | $14.14 | $14.20 | $14.14 | $14.20 | $11.80 | 9,376 |
| 2019-06-05 | $14.20 | $14.20 | $14.14 | $14.14 | $11.75 | 19,655 |
| 2019-06-04 | $14.27 | $14.33 | $14.21 | $14.21 | $11.81 | 8,710 |
| 2019-06-03 | $14.35 | $14.35 | $14.21 | $14.27 | $11.86 | 11,339 |
| 2019-05-31 | $14.36 | $14.64 | $14.35 | $14.35 | $11.93 | 39,728 |
| 2019-05-30 | $14.08 | $14.43 | $14.08 | $14.36 | $11.94 | 74,539 |
| 2019-05-29 | $14.11 | $14.15 | $14.08 | $14.10 | $11.72 | 21,486 |
| 2019-05-28 | $14.09 | $14.14 | $14.09 | $14.13 | $11.74 | 32,715 |
| 2019-05-24 | $14.14 | $14.15 | $14.08 | $14.12 | $11.74 | 14,594 |
| 2019-05-23 | $14.12 | $14.14 | $14.06 | $14.09 | $11.71 | 13,301 |
| 2019-05-22 | $14.11 | $14.13 | $14.05 | $14.11 | $11.73 | 17,184 |
| 2019-05-21 | $14.10 | $14.13 | $14.08 | $14.08 | $11.70 | 11,555 |
| 2019-05-20 | $14.10 | $14.13 | $14.01 | $14.10 | $11.72 | 10,358 |
| 2019-05-17 | $14.11 | $14.13 | $14.04 | $14.06 | $11.69 | 17,049 |
| 2019-05-16 | $14.04 | $14.11 | $14.04 | $14.09 | $11.71 | 6,193 |
| 2019-05-15 | $14.08 | $14.10 | $14.00 | $14.00 | $11.64 | 15,891 |
| 2019-05-14 | $14.02 | $14.11 | $14.01 | $14.11 | $11.73 | 10,462 |
| 2019-05-13 | $13.99 | $14.00 | $13.97 | $14.00 | $11.64 | 8,759 |
| 2019-05-10 | $13.98 | $13.99 | $13.96 | $13.98 | $11.62 | 18,370 |
| 2019-05-09 | $14.01 | $14.01 | $13.93 | $13.97 | $11.61 | 8,676 |
| 2019-05-08 | $14.03 | $14.04 | $13.97 | $14.00 | $11.64 | 16,740 |
| 2019-05-07 | $14.03 | $14.05 | $13.99 | $14.00 | $11.64 | 8,892 |
| 2019-05-06 | $14.03 | $14.06 | $14.01 | $14.05 | $11.68 | 10,805 |
| 2019-05-03 | $14.05 | $14.20 | $13.97 | $14.03 | $11.66 | 36,010 |
| 2019-05-02 | $14.06 | $14.07 | $13.98 | $14.02 | $11.65 | 12,655 |
| 2019-05-01 | $14.10 | $14.11 | $14.06 | $14.06 | $11.69 | 27,178 |
| 2019-04-30 | $14.08 | $14.08 | $14.06 | $14.07 | $11.69 | 16,299 |
| 2019-04-29 | $14.05 | $14.07 | $14.04 | $14.07 | $11.69 | 25,252 |
| 2019-04-26 | $14.01 | $14.08 | $14.01 | $14.02 | $11.65 | 8,337 |
| 2019-04-25 | $13.99 | $14.06 | $13.99 | $14.05 | $11.68 | 8,208 |
| 2019-04-24 | $13.93 | $14.02 | $13.93 | $14.01 | $11.64 | 11,243 |
| 2019-04-23 | $13.85 | $13.93 | $13.84 | $13.91 | $11.56 | 20,393 |
| 2019-04-22 | $13.90 | $13.91 | $13.80 | $13.87 | $11.53 | 28,095 |
| 2019-04-18 | $13.81 | $13.89 | $13.79 | $13.86 | $11.52 | 19,190 |
| 2019-04-17 | $13.80 | $13.83 | $13.75 | $13.80 | $11.47 | 16,848 |
| 2019-04-16 | $13.75 | $13.80 | $13.75 | $13.79 | $11.46 | 43,837 |
| 2019-04-15 | $13.73 | $13.81 | $13.73 | $13.78 | $11.45 | 19,637 |
| 2019-04-12 | $13.81 | $13.81 | $13.79 | $13.80 | $11.47 | 11,232 |
| 2019-04-11 | $13.80 | $13.82 | $13.78 | $13.80 | $11.47 | 24,082 |
| 2019-04-10 | $13.82 | $13.83 | $13.78 | $13.83 | $11.49 | 23,446 |
| 2019-04-09 | $13.84 | $13.84 | $13.73 | $13.78 | $11.45 | 30,506 |
| 2019-04-08 | $13.87 | $13.97 | $13.87 | $13.90 | $11.55 | 35,385 |
| 2019-04-05 | $13.90 | $13.98 | $13.90 | $13.92 | $11.57 | 9,448 |
| 2019-04-04 | $14.02 | $14.02 | $13.88 | $13.88 | $11.54 | 20,721 |
| 2019-04-03 | $14.17 | $14.20 | $14.01 | $14.01 | $11.64 | 21,642 |
| 2019-04-02 | $14.20 | $14.25 | $14.02 | $14.14 | $11.75 | 15,105 |
| 2019-04-01 | $14.25 | $14.25 | $14.20 | $14.22 | $11.82 | 38,921 |
| 2019-03-29 | $14.22 | $14.22 | $14.15 | $14.18 | $11.79 | 16,814 |
| 2019-03-28 | $14.23 | $14.23 | $14.18 | $14.22 | $11.82 | 10,824 |
| 2019-03-27 | $14.56 | $14.56 | $14.17 | $14.23 | $11.83 | 34,370 |
| 2019-03-26 | $13.91 | $14.26 | $13.91 | $14.19 | $11.79 | 29,097 |
| 2019-03-25 | $13.94 | $13.94 | $13.89 | $13.90 | $11.55 | 15,241 |
| 2019-03-22 | $13.93 | $13.94 | $13.90 | $13.94 | $11.59 | 13,214 |
| 2019-03-21 | $13.71 | $13.90 | $13.71 | $13.89 | $11.54 | 13,838 |
| 2019-03-20 | $13.70 | $13.71 | $13.68 | $13.69 | $11.38 | 19,989 |
| 2019-03-19 | $13.69 | $13.72 | $13.69 | $13.70 | $11.39 | 21,201 |
| 2019-03-18 | $13.69 | $13.69 | $13.68 | $13.69 | $11.38 | 11,207 |
| 2019-03-15 | $13.69 | $13.72 | $13.66 | $13.69 | $11.38 | 20,152 |
| 2019-03-14 | $13.68 | $13.68 | $13.63 | $13.65 | $11.35 | 17,073 |
| 2019-03-13 | $13.73 | $13.83 | $13.63 | $13.68 | $11.37 | 10,060 |
| 2019-03-12 | $13.74 | $13.74 | $13.63 | $13.69 | $11.38 | 13,719 |
| 2019-03-11 | $13.69 | $13.72 | $13.66 | $13.69 | $11.38 | 14,092 |
| 2019-03-08 | $13.57 | $13.71 | $13.57 | $13.67 | $11.36 | 10,127 |
| 2019-03-07 | $13.75 | $13.78 | $13.69 | $13.69 | $11.25 | 263,835 |
| 2019-03-06 | $13.75 | $13.92 | $13.71 | $13.75 | $11.30 | 23,095 |
| 2019-03-05 | $13.73 | $13.75 | $13.69 | $13.75 | $11.30 | 35,637 |
| 2019-03-04 | $13.81 | $13.81 | $13.71 | $13.72 | $11.28 | 11,233 |
| 2019-03-01 | $13.75 | $13.97 | $13.75 | $13.83 | $11.37 | 18,436 |
| 2019-02-28 | $13.82 | $13.84 | $13.70 | $13.70 | $11.26 | 18,725 |
| 2019-02-27 | $13.73 | $13.94 | $13.73 | $13.77 | $11.32 | 12,949 |
| 2019-02-26 | $13.64 | $13.74 | $13.63 | $13.70 | $11.26 | 23,343 |
| 2019-02-25 | $13.64 | $13.67 | $13.59 | $13.64 | $11.22 | 41,027 |
| 2019-02-22 | $13.78 | $13.78 | $13.60 | $13.66 | $11.22 | 21,520 |
| 2019-02-21 | $13.73 | $14.08 | $13.70 | $13.78 | $11.33 | 12,301 |
| 2019-02-20 | $13.66 | $13.66 | $13.65 | $13.66 | $11.23 | 15,928 |
| 2019-02-19 | $13.67 | $13.67 | $13.64 | $13.66 | $11.23 | 16,733 |
| 2019-02-15 | $13.79 | $13.83 | $13.59 | $13.60 | $11.18 | 15,152 |
| 2019-02-14 | $13.75 | $13.76 | $13.60 | $13.60 | $11.18 | 13,186 |
| 2019-02-13 | $13.83 | $14.18 | $13.68 | $13.68 | $11.25 | 27,996 |
| 2019-02-12 | $13.92 | $13.92 | $13.82 | $13.82 | $11.36 | 16,667 |
| 2019-02-11 | $13.77 | $13.95 | $13.76 | $13.83 | $11.37 | 6,472 |
| 2019-02-08 | $13.83 | $13.84 | $13.77 | $13.77 | $11.32 | 8,642 |
| 2019-02-07 | $13.84 | $13.84 | $13.75 | $13.77 | $11.32 | 10,549 |
| 2019-02-06 | $13.72 | $13.82 | $13.70 | $13.82 | $11.36 | 18,199 |
| 2019-02-05 | $13.67 | $13.78 | $13.62 | $13.70 | $11.26 | 13,832 |
| 2019-02-04 | $13.46 | $13.60 | $13.46 | $13.60 | $11.18 | 7,424 |
| 2019-02-01 | $13.41 | $13.47 | $13.35 | $13.47 | $11.07 | 6,146 |
| 2019-01-31 | $13.37 | $13.39 | $13.24 | $13.39 | $11.01 | 11,114 |
| 2019-01-30 | $13.42 | $13.42 | $13.37 | $13.37 | $10.99 | 13,589 |
| 2019-01-29 | $13.42 | $13.45 | $13.38 | $13.38 | $11.00 | 8,511 |
| 2019-01-28 | $13.40 | $13.47 | $13.38 | $13.40 | $11.01 | 13,414 |
| 2019-01-25 | $13.59 | $13.59 | $13.36 | $13.48 | $11.08 | 19,174 |
| 2019-01-24 | $13.14 | $13.60 | $13.12 | $13.60 | $11.18 | 17,950 |
| 2019-01-23 | $13.07 | $13.14 | $13.04 | $13.10 | $10.77 | 22,371 |
| 2019-01-22 | $13.00 | $13.04 | $12.98 | $12.99 | $10.68 | 18,727 |
| 2019-01-18 | $12.97 | $13.00 | $12.97 | $13.00 | $10.69 | 33,717 |
| 2019-01-17 | $12.97 | $13.02 | $12.94 | $12.96 | $10.65 | 12,656 |
| 2019-01-16 | $13.01 | $13.01 | $12.91 | $12.91 | $10.61 | 46,925 |
| 2019-01-15 | $13.05 | $13.05 | $13.00 | $13.03 | $10.71 | 14,533 |
| 2019-01-14 | $13.06 | $13.13 | $13.01 | $13.01 | $10.69 | 23,987 |
| 2019-01-11 | $13.07 | $13.14 | $13.01 | $13.01 | $10.69 | 20,897 |
| 2019-01-10 | $13.05 | $13.06 | $13.02 | $13.02 | $10.70 | 34,037 |
| 2019-01-09 | $13.04 | $13.09 | $13.00 | $13.01 | $10.69 | 17,287 |
| 2019-01-08 | $13.05 | $13.10 | $12.97 | $13.04 | $10.72 | 51,738 |
| 2019-01-07 | $12.87 | $13.08 | $12.87 | $13.07 | $10.74 | 31,119 |
| 2019-01-04 | $12.78 | $13.05 | $12.78 | $12.95 | $10.65 | 35,404 |
| 2019-01-03 | $12.92 | $12.92 | $12.78 | $12.82 | $10.54 | 21,883 |
| 2019-01-02 | $12.75 | $13.06 | $12.75 | $12.92 | $10.62 | 64,649 |
| 2018-12-31 | $13.00 | $13.00 | $12.72 | $12.72 | $10.46 | 42,016 |
| 2018-12-28 | $12.71 | $12.86 | $12.69 | $12.76 | $10.49 | 43,349 |
| 2018-12-27 | $12.54 | $12.79 | $12.54 | $12.71 | $10.45 | 31,660 |
| 2018-12-26 | $12.60 | $12.69 | $12.59 | $12.66 | $10.41 | 37,430 |
| 2018-12-24 | $12.57 | $12.59 | $12.56 | $12.57 | $10.33 | 8,730 |
| 2018-12-21 | $12.42 | $12.65 | $12.41 | $12.54 | $10.31 | 41,244 |
| 2018-12-20 | $12.57 | $12.58 | $12.43 | $12.55 | $10.32 | 34,674 |
| 2018-12-19 | $12.41 | $12.67 | $12.41 | $12.53 | $10.30 | 39,848 |
| 2018-12-18 | $12.40 | $12.52 | $12.38 | $12.46 | $10.24 | 221,328 |
| 2018-12-17 | $12.79 | $12.79 | $12.69 | $12.69 | $10.43 | 23,435 |
| 2018-12-14 | $12.78 | $12.97 | $12.78 | $12.83 | $10.55 | 33,913 |
| 2018-12-13 | $12.76 | $12.80 | $12.74 | $12.77 | $10.50 | 32,154 |
| 2018-12-12 | $12.74 | $12.80 | $12.74 | $12.76 | $10.49 | 37,384 |
| 2018-12-11 | $12.92 | $12.95 | $12.92 | $12.94 | $10.47 | 30,598 |
| 2018-12-10 | $12.84 | $12.94 | $12.84 | $12.93 | $10.46 | 32,748 |
| 2018-12-07 | $12.87 | $12.92 | $12.87 | $12.91 | $10.44 | 30,596 |
| 2018-12-06 | $12.68 | $12.93 | $12.68 | $12.87 | $10.41 | 21,199 |
| 2018-12-04 | $12.68 | $12.90 | $12.68 | $12.90 | $10.43 | 37,457 |
| 2018-12-03 | $12.85 | $12.94 | $12.62 | $12.62 | $10.21 | 118,405 |
| 2018-11-30 | $12.81 | $12.93 | $12.81 | $12.82 | $10.37 | 23,962 |
| 2018-11-29 | $12.85 | $12.88 | $12.80 | $12.83 | $10.38 | 25,775 |
| 2018-11-28 | $12.91 | $12.92 | $12.85 | $12.88 | $10.42 | 27,948 |
| 2018-11-27 | $12.92 | $12.94 | $12.91 | $12.91 | $10.44 | 43,102 |
| 2018-11-26 | $12.99 | $13.03 | $12.90 | $12.90 | $10.43 | 9,791 |
| 2018-11-23 | $12.99 | $13.00 | $12.99 | $13.00 | $10.52 | 4,536 |
| 2018-11-21 | $12.96 | $13.00 | $12.95 | $13.00 | $10.51 | 7,897 |
| 2018-11-20 | $13.01 | $13.05 | $12.90 | $12.90 | $10.43 | 10,531 |
| 2018-11-19 | $13.00 | $13.03 | $12.99 | $13.03 | $10.54 | 5,117 |
| 2018-11-16 | $13.00 | $13.02 | $13.00 | $13.00 | $10.51 | 10,365 |
| 2018-11-15 | $13.05 | $13.05 | $13.01 | $13.02 | $10.53 | 8,698 |
| 2018-11-14 | $13.03 | $13.04 | $13.00 | $13.00 | $10.51 | 18,301 |
| 2018-11-13 | $13.00 | $13.08 | $13.00 | $13.02 | $10.53 | 31,255 |
| 2018-11-12 | $13.05 | $13.10 | $13.01 | $13.06 | $10.56 | 15,101 |
| 2018-11-09 | $13.07 | $13.09 | $13.00 | $13.03 | $10.54 | 20,504 |
| 2018-11-08 | $13.08 | $13.11 | $13.08 | $13.08 | $10.58 | 8,302 |
| 2018-11-07 | $13.11 | $13.18 | $13.08 | $13.08 | $10.58 | 18,402 |
| 2018-11-06 | $13.00 | $13.08 | $13.00 | $13.06 | $10.56 | 11,079 |
| 2018-11-05 | $13.08 | $13.08 | $13.01 | $13.05 | $10.55 | 16,195 |
| 2018-11-02 | $13.26 | $13.32 | $13.00 | $13.00 | $10.51 | 11,774 |
| 2018-11-01 | $13.23 | $13.27 | $13.00 | $13.19 | $10.67 | 19,754 |
| 2018-10-31 | $13.13 | $13.25 | $13.05 | $13.14 | $10.63 | 18,542 |
| 2018-10-30 | $13.05 | $13.10 | $13.05 | $13.10 | $10.60 | 10,858 |
| 2018-10-29 | $13.12 | $13.12 | $13.03 | $13.05 | $10.55 | 9,845 |
| 2018-10-26 | $13.06 | $13.12 | $13.06 | $13.07 | $10.57 | 5,579 |
| 2018-10-25 | $13.05 | $13.07 | $13.02 | $13.02 | $10.53 | 21,616 |
| 2018-10-24 | $13.05 | $13.11 | $13.03 | $13.07 | $10.57 | 11,849 |
| 2018-10-23 | $13.02 | $13.08 | $13.02 | $13.08 | $10.58 | 11,187 |
| 2018-10-22 | $13.08 | $13.10 | $13.03 | $13.04 | $10.55 | 12,098 |
| 2018-10-19 | $13.03 | $13.06 | $13.00 | $13.06 | $10.56 | 12,711 |
| 2018-10-18 | $13.02 | $13.03 | $13.00 | $13.00 | $10.51 | 11,968 |
| 2018-10-17 | $13.06 | $13.09 | $13.00 | $13.00 | $10.51 | 30,265 |
| 2018-10-16 | $13.02 | $13.10 | $12.99 | $13.10 | $10.60 | 18,723 |
| 2018-10-15 | $12.90 | $12.99 | $12.90 | $12.99 | $10.51 | 16,750 |
| 2018-10-12 | $13.01 | $13.03 | $12.90 | $12.91 | $10.44 | 18,424 |
| 2018-10-11 | $12.98 | $13.02 | $12.95 | $13.00 | $10.51 | 18,793 |
| 2018-10-10 | $12.99 | $13.01 | $12.95 | $12.99 | $10.51 | 14,020 |
| 2018-10-09 | $13.15 | $13.15 | $12.80 | $13.06 | $10.56 | 34,712 |
| 2018-10-08 | $13.29 | $13.29 | $12.99 | $13.04 | $10.55 | 21,226 |
| 2018-10-05 | $13.13 | $13.47 | $13.12 | $13.29 | $10.75 | 19,000 |
| 2018-10-04 | $13.43 | $13.43 | $13.12 | $13.13 | $10.62 | 22,600 |
| 2018-10-03 | $13.43 | $13.45 | $13.36 | $13.44 | $10.87 | 6,711 |
| 2018-10-02 | $13.41 | $13.47 | $13.40 | $13.42 | $10.85 | 10,969 |
| 2018-10-01 | $13.43 | $13.43 | $13.34 | $13.41 | $10.85 | 17,204 |
| 2018-09-28 | $13.39 | $13.42 | $13.35 | $13.37 | $10.81 | 18,352 |
| 2018-09-27 | $13.38 | $13.40 | $13.35 | $13.36 | $10.81 | 20,120 |
| 2018-09-26 | $13.33 | $13.38 | $13.32 | $13.35 | $10.80 | 24,327 |
| 2018-09-25 | $13.37 | $13.37 | $13.31 | $13.34 | $10.79 | 14,961 |
| 2018-09-24 | $13.35 | $13.38 | $13.30 | $13.37 | $10.81 | 12,751 |
| 2018-09-21 | $13.32 | $13.35 | $13.32 | $13.35 | $10.80 | 9,803 |
| 2018-09-20 | $13.33 | $13.33 | $13.29 | $13.32 | $10.77 | 22,378 |
| 2018-09-19 | $13.40 | $13.40 | $13.29 | $13.30 | $10.76 | 19,002 |
| 2018-09-18 | $13.33 | $13.34 | $13.30 | $13.33 | $10.78 | 11,508 |
| 2018-09-17 | $13.50 | $13.50 | $13.30 | $13.38 | $10.82 | 18,301 |
| 2018-09-14 | $13.40 | $13.40 | $13.34 | $13.39 | $10.83 | 12,501 |
| 2018-09-13 | $13.48 | $13.48 | $13.37 | $13.37 | $10.81 | 14,941 |
| 2018-09-12 | $13.57 | $13.59 | $13.56 | $13.59 | $10.85 | 22,665 |
| 2018-09-11 | $13.51 | $13.55 | $13.48 | $13.55 | $10.82 | 15,053 |
| 2018-09-10 | $13.51 | $13.55 | $13.49 | $13.51 | $10.79 | 8,280 |
| 2018-09-07 | $13.52 | $13.54 | $13.48 | $13.50 | $10.78 | 10,773 |
| 2018-09-06 | $13.50 | $13.53 | $13.48 | $13.52 | $10.80 | 10,940 |
| 2018-09-05 | $13.49 | $13.53 | $13.49 | $13.49 | $10.77 | 7,235 |
| 2018-09-04 | $13.60 | $13.61 | $13.44 | $13.50 | $10.78 | 38,677 |
| 2018-08-31 | $13.68 | $13.70 | $13.60 | $13.60 | $10.86 | 11,699 |
| 2018-08-30 | $13.73 | $13.75 | $13.62 | $13.72 | $10.96 | 22,442 |
| 2018-08-29 | $13.74 | $13.74 | $13.70 | $13.74 | $10.97 | 21,152 |
| 2018-08-28 | $13.64 | $13.67 | $13.60 | $13.65 | $10.90 | 17,424 |
| 2018-08-27 | $13.67 | $13.70 | $13.64 | $13.64 | $10.89 | 9,765 |
| 2018-08-24 | $13.66 | $13.69 | $13.61 | $13.69 | $10.93 | 13,832 |
| 2018-08-23 | $13.58 | $13.66 | $13.55 | $13.65 | $10.90 | 17,209 |
| 2018-08-22 | $13.53 | $13.57 | $13.53 | $13.57 | $10.84 | 13,116 |
| 2018-08-21 | $13.56 | $13.56 | $13.52 | $13.52 | $10.80 | 63,069 |
| 2018-08-20 | $13.55 | $13.56 | $13.52 | $13.56 | $10.83 | 11,126 |
| 2018-08-17 | $13.51 | $13.53 | $13.49 | $13.52 | $10.80 | 31,106 |
| 2018-08-16 | $13.51 | $13.51 | $13.49 | $13.51 | $10.79 | 21,411 |
| 2018-08-15 | $13.52 | $13.54 | $13.52 | $13.54 | $10.81 | 10,016 |
| 2018-08-14 | $13.50 | $13.53 | $13.49 | $13.51 | $10.79 | 18,037 |
| 2018-08-13 | $13.55 | $13.55 | $13.51 | $13.51 | $10.79 | 17,364 |
| 2018-08-10 | $13.55 | $13.56 | $13.52 | $13.54 | $10.81 | 16,198 |
| 2018-08-09 | $13.53 | $13.55 | $13.51 | $13.53 | $10.80 | 23,059 |
| 2018-08-08 | $13.53 | $13.53 | $13.52 | $13.52 | $10.80 | 10,181 |
| 2018-08-07 | $13.56 | $13.56 | $13.51 | $13.52 | $10.80 | 14,008 |
| 2018-08-06 | $13.50 | $13.55 | $13.50 | $13.55 | $10.82 | 7,492 |
| 2018-08-03 | $13.53 | $13.61 | $13.50 | $13.51 | $10.79 | 6,504 |
| 2018-08-02 | $13.53 | $13.55 | $13.45 | $13.54 | $10.81 | 28,819 |
| 2018-08-01 | $13.47 | $13.55 | $13.35 | $13.54 | $10.81 | 16,450 |
| 2018-07-31 | $13.45 | $13.52 | $13.42 | $13.50 | $10.78 | 118,995 |
| 2018-07-30 | $13.33 | $13.44 | $13.33 | $13.44 | $10.73 | 22,371 |
| 2018-07-27 | $13.38 | $13.46 | $13.38 | $13.42 | $10.72 | 9,651 |
| 2018-07-26 | $13.43 | $13.43 | $13.37 | $13.37 | $10.68 | 13,125 |
| 2018-07-25 | $13.45 | $13.45 | $13.40 | $13.41 | $10.71 | 14,847 |
| 2018-07-24 | $13.38 | $13.44 | $13.38 | $13.44 | $10.73 | 10,362 |
| 2018-07-23 | $13.45 | $13.46 | $13.39 | $13.39 | $10.69 | 34,112 |
| 2018-07-20 | $13.46 | $13.48 | $13.44 | $13.46 | $10.75 | 24,015 |
| 2018-07-19 | $13.45 | $13.46 | $13.44 | $13.44 | $10.73 | 22,563 |
| 2018-07-18 | $13.43 | $13.47 | $13.43 | $13.45 | $10.74 | 22,507 |
| 2018-07-17 | $13.45 | $13.45 | $13.38 | $13.45 | $10.74 | 21,463 |
| 2018-07-16 | $13.47 | $13.48 | $13.41 | $13.45 | $10.74 | 14,527 |
| 2018-07-13 | $13.48 | $13.48 | $13.43 | $13.43 | $10.72 | 16,500 |
| 2018-07-12 | $13.48 | $13.50 | $13.44 | $13.48 | $10.76 | 23,684 |
| 2018-07-11 | $13.40 | $13.46 | $13.40 | $13.46 | $10.75 | 28,018 |
| 2018-07-10 | $13.39 | $13.40 | $13.37 | $13.40 | $10.70 | 24,047 |
| 2018-07-09 | $13.36 | $13.39 | $13.35 | $13.35 | $10.66 | 21,536 |
| 2018-07-06 | $13.39 | $13.40 | $13.35 | $13.36 | $10.67 | 11,298 |
| 2018-07-05 | $13.38 | $13.42 | $13.35 | $13.37 | $10.68 | 24,939 |
| 2018-07-03 | $13.43 | $13.43 | $13.35 | $13.35 | $10.66 | 16,714 |
| 2018-07-02 | $13.38 | $13.47 | $13.38 | $13.42 | $10.72 | 39,796 |
| 2018-06-29 | $13.40 | $13.40 | $13.32 | $13.40 | $10.70 | 35,510 |
| 2018-06-28 | $13.34 | $13.36 | $13.31 | $13.31 | $10.63 | 41,413 |
| 2018-06-27 | $13.35 | $13.37 | $13.32 | $13.37 | $10.68 | 33,795 |
| 2018-06-26 | $13.37 | $13.37 | $13.28 | $13.28 | $10.61 | 37,671 |
| 2018-06-25 | $13.37 | $13.39 | $13.33 | $13.37 | $10.68 | 19,642 |
| 2018-06-22 | $13.35 | $13.41 | $13.34 | $13.36 | $10.67 | 6,971 |
| 2018-06-21 | $13.32 | $13.36 | $13.31 | $13.33 | $10.65 | 26,209 |
| 2018-06-20 | $13.29 | $13.32 | $13.29 | $13.31 | $10.63 | 26,307 |
| 2018-06-19 | $13.32 | $13.36 | $13.31 | $13.34 | $10.65 | 21,221 |
| 2018-06-18 | $13.33 | $13.38 | $13.33 | $13.34 | $10.65 | 11,448 |
| 2018-06-15 | $13.29 | $13.33 | $13.28 | $13.33 | $10.65 | 29,013 |
| 2018-06-14 | $13.32 | $13.35 | $13.27 | $13.28 | $10.61 | 19,891 |
| 2018-06-13 | $13.29 | $13.32 | $13.29 | $13.32 | $10.64 | 15,266 |
| 2018-06-12 | $13.28 | $13.31 | $13.23 | $13.31 | $10.63 | 251,015 |
| 2018-06-11 | $13.23 | $13.26 | $13.23 | $13.25 | $10.58 | 33,037 |
| 2018-06-08 | $13.19 | $13.23 | $13.19 | $13.23 | $10.57 | 32,214 |
| 2018-06-07 | $13.36 | $13.39 | $13.32 | $13.32 | $10.50 | 26,249 |
| 2018-06-06 | $13.36 | $13.40 | $13.34 | $13.38 | $10.54 | 22,276 |
| 2018-06-05 | $13.42 | $13.44 | $13.38 | $13.38 | $10.54 | 36,982 |
| 2018-06-04 | $13.48 | $13.53 | $12.97 | $13.42 | $10.58 | 152,928 |
| 2018-06-01 | $13.48 | $13.52 | $13.48 | $13.49 | $10.63 | 5,759 |
| 2018-05-31 | $13.49 | $13.55 | $13.49 | $13.53 | $10.66 | 22,430 |
| 2018-05-30 | $13.50 | $13.53 | $13.48 | $13.51 | $10.65 | 22,034 |
| 2018-05-29 | $13.50 | $13.51 | $13.47 | $13.48 | $10.62 | 27,106 |
| 2018-05-25 | $13.46 | $13.50 | $13.46 | $13.47 | $10.62 | 14,488 |
| 2018-05-24 | $13.45 | $13.46 | $13.41 | $13.45 | $10.60 | 36,394 |
| 2018-05-23 | $13.38 | $13.43 | $13.35 | $13.41 | $10.57 | 47,874 |
| 2018-05-22 | $13.37 | $13.40 | $13.33 | $13.33 | $10.50 | 13,235 |
| 2018-05-21 | $13.39 | $13.42 | $13.36 | $13.37 | $10.54 | 22,979 |
| 2018-05-18 | $13.40 | $13.42 | $13.37 | $13.38 | $10.54 | 55,261 |
| 2018-05-17 | $13.40 | $13.42 | $13.36 | $13.36 | $10.53 | 25,494 |
| 2018-05-16 | $13.40 | $13.44 | $13.40 | $13.42 | $10.58 | 10,635 |
| 2018-05-15 | $13.51 | $13.51 | $13.42 | $13.43 | $10.58 | 27,157 |
| 2018-05-14 | $13.51 | $13.55 | $13.51 | $13.53 | $10.66 | 15,035 |
| 2018-05-11 | $13.53 | $13.55 | $13.51 | $13.55 | $10.68 | 17,708 |
| 2018-05-10 | $13.52 | $13.55 | $13.50 | $13.52 | $10.65 | 42,557 |
| 2018-05-09 | $13.49 | $13.55 | $13.49 | $13.51 | $10.65 | 27,288 |
| 2018-05-08 | $13.49 | $13.56 | $13.49 | $13.52 | $10.65 | 52,002 |
| 2018-05-07 | $13.62 | $13.62 | $13.59 | $13.59 | $10.71 | 25,175 |
| 2018-05-04 | $13.62 | $13.63 | $13.61 | $13.63 | $10.74 | 36,572 |
| 2018-05-03 | $13.61 | $13.63 | $13.61 | $13.61 | $10.73 | 56,304 |
| 2018-05-02 | $13.57 | $13.65 | $13.57 | $13.59 | $10.71 | 32,702 |
| 2018-05-01 | $13.61 | $13.64 | $13.59 | $13.64 | $10.75 | 49,653 |
| 2018-04-30 | $13.65 | $13.69 | $13.61 | $13.61 | $10.73 | 45,247 |
| 2018-04-27 | $13.65 | $13.70 | $13.62 | $13.66 | $10.76 | 21,022 |
| 2018-04-26 | $13.67 | $13.72 | $13.60 | $13.60 | $10.72 | 34,317 |
| 2018-04-25 | $13.74 | $13.74 | $13.64 | $13.70 | $10.80 | 26,608 |
| 2018-04-24 | $13.80 | $13.80 | $13.72 | $13.73 | $10.82 | 27,501 |
| 2018-04-23 | $13.83 | $13.83 | $13.75 | $13.76 | $10.84 | 20,596 |
| 2018-04-20 | $13.83 | $13.83 | $13.81 | $13.82 | $10.89 | 12,160 |
| 2018-04-19 | $13.85 | $13.87 | $13.83 | $13.86 | $10.92 | 47,380 |
| 2018-04-18 | $13.89 | $13.89 | $13.81 | $13.85 | $10.91 | 15,212 |
| 2018-04-17 | $13.90 | $13.92 | $13.87 | $13.89 | $10.95 | 10,848 |
| 2018-04-16 | $13.77 | $13.92 | $13.77 | $13.91 | $10.96 | 23,581 |
| 2018-04-13 | $13.92 | $13.94 | $13.85 | $13.89 | $10.95 | 15,916 |
| 2018-04-12 | $14.02 | $14.03 | $13.95 | $13.95 | $10.99 | 11,014 |
| 2018-04-11 | $13.99 | $14.10 | $13.97 | $14.04 | $11.06 | 38,283 |
| 2018-04-10 | $13.99 | $14.02 | $13.94 | $14.00 | $11.03 | 55,752 |
| 2018-04-09 | $14.01 | $14.05 | $13.96 | $13.96 | $11.00 | 23,935 |
| 2018-04-06 | $14.01 | $14.03 | $13.96 | $13.96 | $11.00 | 22,410 |
| 2018-04-05 | $14.16 | $14.16 | $13.96 | $14.02 | $11.05 | 21,961 |
| 2018-04-04 | $14.25 | $14.25 | $14.11 | $14.11 | $11.12 | 8,929 |
| 2018-04-03 | $14.27 | $14.27 | $14.13 | $14.24 | $11.22 | 5,293 |
| 2018-04-02 | $14.28 | $14.28 | $14.17 | $14.28 | $11.25 | 18,049 |
| 2018-03-29 | $14.31 | $14.32 | $14.14 | $14.14 | $11.14 | 12,446 |
| 2018-03-28 | $14.00 | $14.48 | $14.00 | $14.20 | $11.19 | 21,960 |
| 2018-03-27 | $14.02 | $14.05 | $13.97 | $13.97 | $11.01 | 24,037 |
| 2018-03-26 | $14.03 | $14.03 | $13.99 | $13.99 | $11.03 | 12,852 |
| 2018-03-23 | $14.05 | $14.06 | $13.97 | $13.97 | $11.01 | 17,504 |
| 2018-03-22 | $14.06 | $14.06 | $14.00 | $14.00 | $11.03 | 7,541 |
| 2018-03-21 | $14.15 | $14.15 | $14.01 | $14.04 | $11.06 | 21,523 |
| 2018-03-20 | $14.06 | $14.08 | $13.96 | $14.08 | $11.10 | 15,511 |
| 2018-03-19 | $14.02 | $14.05 | $14.02 | $14.04 | $11.06 | 6,073 |
| 2018-03-16 | $14.19 | $14.19 | $14.04 | $14.04 | $11.06 | 8,674 |
| 2018-03-15 | $14.20 | $14.24 | $14.18 | $14.23 | $11.21 | 10,942 |
| 2018-03-14 | $14.10 | $14.12 | $14.08 | $14.11 | $11.12 | 5,884 |
| 2018-03-13 | $14.09 | $14.13 | $14.07 | $14.07 | $11.09 | 10,712 |
| 2018-03-12 | $14.18 | $14.18 | $14.10 | $14.10 | $11.11 | 6,051 |
| 2018-03-09 | $14.02 | $14.12 | $14.02 | $14.11 | $11.12 | 20,110 |
| 2018-03-08 | $14.15 | $14.19 | $14.10 | $14.10 | $10.98 | 14,074 |
| 2018-03-07 | $14.19 | $14.21 | $14.00 | $14.08 | $10.96 | 31,222 |
| 2018-03-06 | $14.22 | $14.24 | $14.17 | $14.20 | $11.05 | 18,753 |
| 2018-03-05 | $14.22 | $14.23 | $14.14 | $14.17 | $11.03 | 14,884 |
| 2018-03-02 | $14.30 | $14.30 | $14.22 | $14.24 | $11.09 | 17,274 |
| 2018-03-01 | $14.32 | $14.38 | $14.30 | $14.30 | $11.13 | 10,966 |
| 2018-02-28 | $14.41 | $14.59 | $14.32 | $14.32 | $11.15 | 15,322 |
| 2018-02-27 | $14.45 | $14.49 | $14.41 | $14.44 | $11.24 | 15,106 |
| 2018-02-26 | $14.59 | $14.65 | $14.41 | $14.41 | $11.22 | 20,232 |
| 2018-02-23 | $14.49 | $14.54 | $14.44 | $14.49 | $11.28 | 11,091 |
| 2018-02-22 | $14.52 | $14.60 | $14.50 | $14.59 | $11.36 | 17,899 |
| 2018-02-21 | $14.44 | $14.55 | $14.43 | $14.47 | $11.26 | 25,559 |
| 2018-02-20 | $14.48 | $14.48 | $14.40 | $14.47 | $11.26 | 17,106 |
| 2018-02-16 | $14.45 | $14.53 | $14.43 | $14.44 | $11.24 | 13,446 |
| 2018-02-15 | $14.50 | $14.52 | $14.46 | $14.46 | $11.26 | 9,296 |
| 2018-02-14 | $14.51 | $14.55 | $14.48 | $14.49 | $11.28 | 17,474 |
| 2018-02-13 | $14.42 | $14.53 | $14.42 | $14.48 | $11.27 | 8,362 |
| 2018-02-12 | $14.42 | $14.47 | $14.38 | $14.40 | $11.21 | 8,611 |
| 2018-02-09 | $14.55 | $14.55 | $14.35 | $14.35 | $11.17 | 12,171 |
| 2018-02-08 | $14.58 | $14.60 | $14.55 | $14.55 | $11.33 | 4,655 |
| 2018-02-07 | $14.62 | $14.68 | $14.52 | $14.60 | $11.37 | 23,092 |
| 2018-02-06 | $14.67 | $14.75 | $14.55 | $14.56 | $11.33 | 35,309 |
| 2018-02-05 | $14.79 | $14.79 | $14.61 | $14.65 | $11.40 | 14,354 |
| 2018-02-02 | $14.85 | $14.85 | $14.72 | $14.74 | $11.47 | 10,210 |
| 2018-02-01 | $14.94 | $14.99 | $14.86 | $14.87 | $11.58 | 7,146 |
| 2018-01-31 | $14.88 | $15.01 | $14.73 | $14.85 | $11.56 | 16,003 |
| 2018-01-30 | $14.75 | $14.78 | $14.70 | $14.75 | $11.48 | 15,186 |
| 2018-01-29 | $14.78 | $14.83 | $14.75 | $14.79 | $11.51 | 16,390 |
| 2018-01-26 | $14.80 | $14.83 | $14.79 | $14.79 | $11.51 | 13,041 |
| 2018-01-25 | $14.76 | $14.82 | $14.76 | $14.76 | $11.49 | 10,803 |
| 2018-01-24 | $14.82 | $14.88 | $14.79 | $14.80 | $11.52 | 15,003 |
| 2018-01-23 | $14.78 | $14.83 | $14.78 | $14.79 | $11.51 | 24,502 |
| 2018-01-22 | $14.78 | $14.78 | $14.73 | $14.76 | $11.49 | 24,644 |
| 2018-01-19 | $14.72 | $14.80 | $14.72 | $14.80 | $11.52 | 16,127 |
| 2018-01-18 | $14.69 | $14.79 | $14.69 | $14.69 | $11.44 | 21,302 |
| 2018-01-17 | $14.78 | $14.83 | $14.73 | $14.75 | $11.48 | 18,981 |
| 2018-01-16 | $15.00 | $15.10 | $14.72 | $14.77 | $11.50 | 25,919 |
| 2018-01-12 | $14.95 | $14.98 | $14.92 | $14.92 | $11.61 | 26,071 |
| 2018-01-11 | $14.77 | $15.12 | $14.75 | $15.00 | $11.68 | 28,394 |
| 2018-01-10 | $14.80 | $14.85 | $14.72 | $14.78 | $11.51 | 24,080 |
| 2018-01-09 | $14.93 | $14.96 | $14.78 | $14.78 | $11.51 | 10,147 |
| 2018-01-08 | $14.91 | $14.99 | $14.91 | $14.98 | $11.66 | 21,193 |
| 2018-01-05 | $15.02 | $15.02 | $14.86 | $14.90 | $11.60 | 34,715 |
| 2018-01-04 | $15.01 | $15.04 | $14.95 | $15.04 | $11.71 | 11,918 |
| 2018-01-03 | $15.00 | $15.00 | $14.89 | $14.99 | $11.67 | 19,106 |
| 2018-01-02 | $14.88 | $14.99 | $14.81 | $14.94 | $11.63 | 31,512 |
| 2017-12-29 | $14.92 | $14.99 | $14.76 | $14.85 | $11.56 | 32,712 |
| 2017-12-28 | $14.81 | $14.82 | $14.76 | $14.82 | $11.54 | 19,596 |
| 2017-12-27 | $14.91 | $14.91 | $14.77 | $14.77 | $11.50 | 21,129 |
| 2017-12-26 | $14.76 | $14.80 | $14.70 | $14.75 | $11.48 | 18,707 |
| 2017-12-22 | $14.77 | $14.81 | $14.74 | $14.76 | $11.49 | 22,483 |
| 2017-12-21 | $14.88 | $14.88 | $14.73 | $14.74 | $11.47 | 25,259 |
| 2017-12-20 | $14.88 | $14.88 | $14.81 | $14.82 | $11.54 | 33,677 |
| 2017-12-19 | $14.68 | $14.96 | $14.67 | $14.75 | $11.48 | 21,574 |
| 2017-12-18 | $14.62 | $14.73 | $14.62 | $14.68 | $11.43 | 23,105 |
| 2017-12-15 | $14.61 | $14.64 | $14.56 | $14.60 | $11.37 | 25,356 |
| 2017-12-14 | $14.62 | $14.62 | $14.53 | $14.53 | $11.31 | 15,565 |
| 2017-12-13 | $14.59 | $14.59 | $14.55 | $14.55 | $11.33 | 13,839 |
| 2017-12-12 | $14.65 | $14.65 | $14.56 | $14.56 | $11.33 | 10,231 |
| 2017-12-11 | $14.58 | $14.66 | $14.55 | $14.66 | $11.41 | 31,582 |
| 2017-12-08 | $14.58 | $14.62 | $14.48 | $14.56 | $11.33 | 18,029 |
| 2017-12-07 | $14.83 | $14.83 | $14.73 | $14.73 | $11.30 | 9,856 |
| 2017-12-06 | $14.80 | $14.84 | $14.75 | $14.84 | $11.38 | 23,391 |
| 2017-12-05 | $14.75 | $14.81 | $14.75 | $14.81 | $11.36 | 11,261 |
| 2017-12-04 | $14.80 | $14.81 | $14.68 | $14.68 | $11.26 | 20,054 |
| 2017-12-01 | $14.82 | $14.82 | $14.77 | $14.80 | $11.35 | 16,303 |
| 2017-11-30 | $14.79 | $14.82 | $14.71 | $14.82 | $11.37 | 19,266 |
| 2017-11-29 | $14.79 | $14.80 | $14.74 | $14.78 | $11.34 | 21,414 |
| 2017-11-28 | $14.78 | $14.79 | $14.71 | $14.79 | $11.34 | 15,828 |
| 2017-11-27 | $14.75 | $14.76 | $14.70 | $14.76 | $11.32 | 19,999 |
| 2017-11-24 | $14.75 | $14.76 | $14.72 | $14.75 | $11.31 | 4,045 |
| 2017-11-22 | $14.70 | $14.75 | $14.70 | $14.71 | $11.28 | 9,229 |
| 2017-11-21 | $14.80 | $14.80 | $14.68 | $14.71 | $11.28 | 17,284 |
| 2017-11-20 | $14.79 | $14.80 | $14.71 | $14.80 | $11.35 | 18,051 |
| 2017-11-17 | $14.73 | $14.75 | $14.70 | $14.72 | $11.29 | 21,800 |
| 2017-11-16 | $14.67 | $14.73 | $14.67 | $14.72 | $11.29 | 12,238 |
| 2017-11-15 | $14.70 | $14.72 | $14.63 | $14.67 | $11.25 | 18,071 |
| 2017-11-14 | $14.67 | $14.69 | $14.59 | $14.64 | $11.23 | 12,685 |
| 2017-11-13 | $14.73 | $14.73 | $14.71 | $14.71 | $11.28 | 5,836 |
| 2017-11-10 | $14.78 | $14.87 | $14.73 | $14.73 | $11.30 | 11,688 |
| 2017-11-09 | $14.88 | $14.88 | $14.82 | $14.85 | $11.39 | 17,345 |
| 2017-11-08 | $14.88 | $14.88 | $14.80 | $14.87 | $11.41 | 14,621 |
| 2017-11-07 | $14.86 | $14.88 | $14.80 | $14.88 | $11.41 | 18,376 |
| 2017-11-06 | $14.79 | $14.85 | $14.70 | $14.81 | $11.36 | 41,678 |
| 2017-11-03 | $14.86 | $14.89 | $14.84 | $14.89 | $11.42 | 15,753 |
| 2017-11-02 | $14.85 | $14.89 | $14.84 | $14.89 | $11.42 | 18,441 |
| 2017-11-01 | $14.82 | $14.85 | $14.78 | $14.85 | $11.39 | 28,671 |
| 2017-10-31 | $14.73 | $14.81 | $14.73 | $14.81 | $11.36 | 12,225 |
| 2017-10-30 | $14.77 | $14.77 | $14.70 | $14.70 | $11.27 | 14,300 |
| 2017-10-27 | $14.71 | $14.76 | $14.70 | $14.74 | $11.31 | 27,665 |
| 2017-10-26 | $14.75 | $14.75 | $14.69 | $14.69 | $11.27 | 19,000 |
| 2017-10-25 | $14.76 | $14.76 | $14.71 | $14.75 | $11.31 | 23,358 |
| 2017-10-24 | $14.78 | $14.78 | $14.77 | $14.78 | $11.34 | 18,815 |
| 2017-10-23 | $14.85 | $14.85 | $14.75 | $14.75 | $11.31 | 11,455 |
| 2017-10-20 | $14.78 | $14.85 | $14.77 | $14.85 | $11.39 | 31,807 |
| 2017-10-19 | $14.82 | $14.82 | $14.75 | $14.78 | $11.34 | 24,488 |
| 2017-10-18 | $14.84 | $14.84 | $14.82 | $14.82 | $11.37 | 16,931 |
| 2017-10-17 | $14.76 | $14.87 | $14.76 | $14.87 | $11.41 | 15,236 |
| 2017-10-16 | $14.75 | $14.76 | $14.73 | $14.75 | $11.31 | 18,618 |
| 2017-10-13 | $14.78 | $14.78 | $14.73 | $14.77 | $11.33 | 12,153 |
| 2017-10-12 | $14.77 | $14.81 | $14.75 | $14.77 | $11.33 | 27,629 |
| 2017-10-11 | $14.71 | $14.78 | $14.71 | $14.77 | $11.33 | 38,053 |
| 2017-10-10 | $14.65 | $14.70 | $14.65 | $14.70 | $11.27 | 16,797 |
| 2017-10-09 | $14.61 | $14.68 | $14.61 | $14.68 | $11.26 | 9,074 |
| 2017-10-06 | $14.50 | $14.63 | $14.50 | $14.60 | $11.20 | 29,622 |
| 2017-10-05 | $14.80 | $14.80 | $14.49 | $14.56 | $11.17 | 96,176 |
| 2017-10-04 | $14.77 | $14.80 | $14.77 | $14.79 | $11.34 | 14,488 |
| 2017-10-03 | $14.83 | $14.84 | $14.76 | $14.79 | $11.34 | 22,919 |
| 2017-10-02 | $14.83 | $14.84 | $14.81 | $14.83 | $11.37 | 30,030 |
| 2017-09-29 | $14.85 | $14.85 | $14.81 | $14.83 | $11.37 | 30,572 |
| 2017-09-28 | $14.84 | $14.84 | $14.74 | $14.81 | $11.36 | 37,280 |
| 2017-09-27 | $14.84 | $14.86 | $14.80 | $14.84 | $11.38 | 33,267 |
| 2017-09-26 | $14.85 | $14.85 | $14.83 | $14.84 | $11.38 | 20,233 |
| 2017-09-25 | $14.89 | $14.89 | $14.84 | $14.85 | $11.39 | 8,335 |
| 2017-09-22 | $14.81 | $14.89 | $14.80 | $14.89 | $11.42 | 19,283 |
| 2017-09-21 | $14.82 | $14.84 | $14.73 | $14.74 | $11.31 | 18,529 |
| 2017-09-20 | $14.89 | $14.89 | $14.82 | $14.82 | $11.37 | 14,769 |
| 2017-09-19 | $14.90 | $14.95 | $14.79 | $14.89 | $11.42 | 27,023 |
| 2017-09-18 | $14.73 | $14.95 | $14.72 | $14.95 | $11.47 | 18,399 |
| 2017-09-15 | $14.75 | $14.77 | $14.73 | $14.74 | $11.31 | 13,438 |
| 2017-09-14 | $14.72 | $14.76 | $14.71 | $14.76 | $11.32 | 6,922 |
| 2017-09-13 | $14.74 | $14.74 | $14.71 | $14.73 | $11.30 | 19,605 |
| 2017-09-12 | $14.70 | $14.73 | $14.70 | $14.71 | $11.28 | 16,116 |
| 2017-09-11 | $14.75 | $14.78 | $14.65 | $14.71 | $11.28 | 14,424 |
| 2017-09-08 | $14.71 | $14.78 | $14.71 | $14.75 | $11.31 | 10,539 |
| 2017-09-07 | $14.85 | $14.95 | $14.83 | $14.95 | $11.32 | 15,115 |
| 2017-09-06 | $14.79 | $14.85 | $14.79 | $14.84 | $11.23 | 10,436 |
| 2017-09-05 | $14.79 | $14.83 | $14.79 | $14.80 | $11.20 | 4,095 |
| 2017-09-01 | $14.81 | $14.87 | $14.77 | $14.80 | $11.20 | 14,541 |
| 2017-08-31 | $14.82 | $14.82 | $14.77 | $14.81 | $11.21 | 11,804 |
| 2017-08-30 | $14.75 | $14.87 | $14.75 | $14.79 | $11.20 | 15,113 |
| 2017-08-29 | $14.73 | $14.80 | $14.68 | $14.76 | $11.17 | 19,966 |
| 2017-08-28 | $14.74 | $14.74 | $14.67 | $14.73 | $11.15 | 9,342 |
| 2017-08-25 | $14.75 | $14.77 | $14.66 | $14.75 | $11.17 | 18,694 |
| 2017-08-24 | $14.85 | $14.85 | $14.73 | $14.74 | $11.16 | 22,616 |
| 2017-08-23 | $14.60 | $14.93 | $14.60 | $14.93 | $11.30 | 25,834 |
| 2017-08-22 | $14.60 | $14.65 | $14.59 | $14.59 | $11.05 | 7,240 |
| 2017-08-21 | $14.61 | $14.61 | $14.55 | $14.60 | $11.05 | 28,187 |
| 2017-08-18 | $14.64 | $14.67 | $14.61 | $14.61 | $11.06 | 11,543 |
| 2017-08-17 | $14.66 | $14.69 | $14.62 | $14.63 | $11.08 | 12,551 |
| 2017-08-16 | $14.62 | $14.72 | $14.62 | $14.67 | $11.11 | 8,857 |
| 2017-08-15 | $14.68 | $14.71 | $14.60 | $14.69 | $11.12 | 10,957 |
| 2017-08-14 | $14.63 | $14.72 | $14.63 | $14.70 | $11.13 | 3,757 |
| 2017-08-11 | $14.75 | $14.75 | $14.63 | $14.63 | $11.08 | 26,631 |
| 2017-08-10 | $14.71 | $14.80 | $14.54 | $14.75 | $11.17 | 102,154 |
| 2017-08-09 | $14.77 | $14.77 | $14.70 | $14.72 | $11.14 | 17,023 |
| 2017-08-08 | $14.74 | $14.76 | $14.72 | $14.74 | $11.16 | 9,384 |
| 2017-08-07 | $14.76 | $14.80 | $14.71 | $14.76 | $11.17 | 10,051 |
| 2017-08-04 | $14.76 | $14.78 | $14.72 | $14.75 | $11.17 | 15,084 |
| 2017-08-03 | $14.74 | $14.79 | $14.71 | $14.79 | $11.20 | 4,940 |
| 2017-08-02 | $14.75 | $14.78 | $14.71 | $14.71 | $11.14 | 7,996 |
| 2017-08-01 | $14.75 | $14.75 | $14.72 | $14.73 | $11.15 | 17,156 |
| 2017-07-31 | $14.75 | $14.80 | $14.73 | $14.80 | $11.20 | 17,824 |
| 2017-07-28 | $14.80 | $14.80 | $14.73 | $14.75 | $11.17 | 5,201 |
| 2017-07-27 | $14.70 | $14.80 | $14.70 | $14.78 | $11.19 | 13,393 |
| 2017-07-26 | $14.65 | $14.73 | $14.64 | $14.72 | $11.15 | 8,863 |
| 2017-07-25 | $14.69 | $14.70 | $14.63 | $14.68 | $11.11 | 40,774 |
| 2017-07-24 | $14.72 | $14.77 | $14.71 | $14.72 | $11.14 | 13,959 |
| 2017-07-21 | $14.68 | $14.74 | $14.68 | $14.72 | $11.14 | 14,518 |
| 2017-07-20 | $14.66 | $14.74 | $14.66 | $14.66 | $11.10 | 13,595 |
| 2017-07-19 | $14.58 | $14.67 | $14.58 | $14.66 | $11.10 | 15,650 |
| 2017-07-18 | $14.60 | $14.62 | $14.55 | $14.58 | $11.04 | 20,424 |
| 2017-07-17 | $14.46 | $14.59 | $14.46 | $14.54 | $11.01 | 23,612 |
| 2017-07-14 | $14.42 | $14.57 | $14.42 | $14.49 | $10.97 | 26,321 |
| 2017-07-13 | $14.52 | $14.52 | $14.39 | $14.39 | $10.89 | 7,559 |
| 2017-07-12 | $14.54 | $14.55 | $14.41 | $14.41 | $10.91 | 13,494 |
| 2017-07-11 | $14.47 | $14.54 | $14.46 | $14.47 | $10.95 | 18,428 |
| 2017-07-10 | $14.54 | $14.54 | $14.44 | $14.46 | $10.95 | 17,742 |
| 2017-07-07 | $14.48 | $14.53 | $14.47 | $14.49 | $10.97 | 13,984 |
| 2017-07-06 | $14.56 | $14.61 | $14.50 | $14.50 | $10.98 | 12,948 |
| 2017-07-05 | $14.59 | $14.62 | $14.53 | $14.59 | $11.05 | 4,456 |
| 2017-07-03 | $14.80 | $14.80 | $14.62 | $14.63 | $11.08 | 17,819 |
| 2017-06-30 | $14.72 | $14.72 | $14.62 | $14.65 | $11.09 | 15,461 |
| 2017-06-29 | $14.62 | $14.72 | $14.62 | $14.72 | $11.14 | 5,986 |
| 2017-06-28 | $14.69 | $14.69 | $14.66 | $14.67 | $11.11 | 7,722 |
| 2017-06-27 | $14.72 | $14.72 | $14.62 | $14.69 | $11.12 | 27,478 |
| 2017-06-26 | $14.73 | $14.73 | $14.63 | $14.67 | $11.11 | 16,873 |
| 2017-06-23 | $14.63 | $14.69 | $14.61 | $14.68 | $11.11 | 10,016 |
| 2017-06-22 | $14.68 | $14.68 | $14.64 | $14.65 | $11.09 | 10,619 |
| 2017-06-21 | $14.67 | $14.70 | $14.65 | $14.65 | $11.09 | 9,350 |
| 2017-06-20 | $14.79 | $14.79 | $14.66 | $14.67 | $11.11 | 21,548 |
| 2017-06-19 | $14.59 | $14.74 | $14.59 | $14.73 | $11.15 | 19,524 |
| 2017-06-16 | $14.71 | $14.71 | $14.59 | $14.64 | $11.08 | 8,318 |
| 2017-06-15 | $14.74 | $14.74 | $14.54 | $14.65 | $11.09 | 17,246 |
| 2017-06-14 | $14.55 | $14.60 | $14.51 | $14.51 | $10.98 | 24,371 |
| 2017-06-13 | $14.52 | $14.60 | $14.50 | $14.54 | $11.01 | 12,511 |
| 2017-06-12 | $14.61 | $14.65 | $14.56 | $14.57 | $11.03 | 7,565 |
| 2017-06-09 | $14.56 | $14.66 | $14.48 | $14.66 | $11.10 | 20,795 |
| 2017-06-08 | $14.44 | $14.65 | $14.43 | $14.57 | $11.03 | 17,756 |
| 2017-06-07 | $14.67 | $14.72 | $14.63 | $14.68 | $10.96 | 17,829 |
| 2017-06-06 | $14.64 | $14.74 | $14.59 | $14.65 | $10.94 | 16,980 |
| 2017-06-05 | $14.65 | $14.67 | $14.57 | $14.63 | $10.93 | 11,809 |
| 2017-06-02 | $14.66 | $14.67 | $14.59 | $14.67 | $10.96 | 5,284 |
| 2017-06-01 | $14.56 | $14.66 | $14.56 | $14.62 | $10.92 | 15,418 |
| 2017-05-31 | $14.61 | $14.63 | $14.55 | $14.61 | $10.91 | 17,712 |
| 2017-05-30 | $14.64 | $14.64 | $14.54 | $14.54 | $10.86 | 14,870 |
| 2017-05-26 | $14.53 | $14.66 | $14.52 | $14.63 | $10.93 | 10,455 |
| 2017-05-25 | $14.54 | $14.60 | $14.54 | $14.56 | $10.87 | 7,569 |
| 2017-05-24 | $14.57 | $14.63 | $14.55 | $14.63 | $10.93 | 2,944 |
| 2017-05-23 | $14.67 | $14.67 | $14.52 | $14.52 | $10.85 | 12,448 |
| 2017-05-22 | $14.48 | $14.67 | $14.46 | $14.67 | $10.96 | 16,609 |
| 2017-05-19 | $14.48 | $14.52 | $14.47 | $14.47 | $10.81 | 2,998 |
| 2017-05-18 | $14.56 | $14.56 | $14.46 | $14.48 | $10.81 | 10,928 |
| 2017-05-17 | $14.51 | $14.56 | $14.48 | $14.48 | $10.81 | 17,328 |
| 2017-05-16 | $14.51 | $14.54 | $14.47 | $14.49 | $10.82 | 15,792 |
| 2017-05-15 | $14.34 | $14.59 | $14.34 | $14.51 | $10.84 | 39,674 |
| 2017-05-12 | $14.34 | $14.35 | $14.31 | $14.35 | $10.72 | 11,123 |
| 2017-05-11 | $14.41 | $14.41 | $14.34 | $14.34 | $10.71 | 14,481 |
| 2017-05-10 | $14.43 | $14.45 | $14.38 | $14.38 | $10.74 | 13,830 |
| 2017-05-09 | $14.38 | $14.48 | $14.38 | $14.47 | $10.81 | 15,147 |
| 2017-05-08 | $14.42 | $14.47 | $14.40 | $14.41 | $10.76 | 20,288 |
| 2017-05-05 | $14.41 | $14.49 | $14.40 | $14.49 | $10.82 | 17,159 |
| 2017-05-04 | $14.46 | $14.46 | $14.38 | $14.43 | $10.78 | 7,985 |
| 2017-05-03 | $14.42 | $14.48 | $14.40 | $14.45 | $10.79 | 12,505 |
| 2017-05-02 | $14.39 | $14.45 | $14.33 | $14.45 | $10.79 | 43,835 |
| 2017-05-01 | $14.29 | $14.35 | $14.29 | $14.35 | $10.72 | 5,617 |
| 2017-04-28 | $14.22 | $14.32 | $14.22 | $14.29 | $10.67 | 6,327 |
| 2017-04-27 | $14.29 | $14.33 | $14.19 | $14.24 | $10.63 | 10,034 |
| 2017-04-26 | $14.26 | $14.30 | $14.25 | $14.29 | $10.67 | 9,106 |
| 2017-04-25 | $14.27 | $14.30 | $14.26 | $14.26 | $10.65 | 9,734 |
| 2017-04-24 | $14.34 | $14.34 | $14.26 | $14.26 | $10.65 | 14,372 |
| 2017-04-21 | $14.28 | $14.34 | $14.27 | $14.34 | $10.71 | 9,984 |
| 2017-04-20 | $14.21 | $14.28 | $14.21 | $14.26 | $10.65 | 17,030 |
| 2017-04-19 | $14.25 | $14.31 | $14.23 | $14.23 | $10.63 | 13,114 |
| 2017-04-18 | $14.25 | $14.30 | $14.25 | $14.27 | $10.66 | 9,666 |
| 2017-04-17 | $14.27 | $14.29 | $14.25 | $14.25 | $10.64 | 11,506 |
| 2017-04-13 | $14.27 | $14.30 | $14.25 | $14.29 | $10.67 | 16,866 |
| 2017-04-12 | $14.21 | $14.29 | $14.21 | $14.26 | $10.65 | 12,069 |
| 2017-04-11 | $14.17 | $14.24 | $14.17 | $14.24 | $10.63 | 14,875 |
| 2017-04-10 | $14.17 | $14.19 | $14.16 | $14.16 | $10.57 | 18,249 |
| 2017-04-07 | $14.24 | $14.24 | $14.17 | $14.18 | $10.59 | 12,101 |
| 2017-04-06 | $14.19 | $14.25 | $14.18 | $14.25 | $10.64 | 11,005 |
| 2017-04-05 | $14.22 | $14.23 | $14.18 | $14.18 | $10.59 | 10,157 |
| 2017-04-04 | $14.20 | $14.24 | $14.20 | $14.21 | $10.61 | 10,676 |
| 2017-04-03 | $14.17 | $14.22 | $14.11 | $14.22 | $10.62 | 21,440 |
| 2017-03-31 | $14.11 | $14.14 | $14.10 | $14.14 | $10.56 | 12,166 |
| 2017-03-30 | $14.10 | $14.13 | $14.03 | $14.11 | $10.54 | 8,756 |
| 2017-03-29 | $14.14 | $14.14 | $14.08 | $14.10 | $10.53 | 10,747 |
| 2017-03-28 | $14.08 | $14.14 | $14.05 | $14.13 | $10.55 | 10,437 |
| 2017-03-27 | $14.03 | $14.06 | $13.96 | $14.04 | $10.49 | 9,015 |
| 2017-03-24 | $14.07 | $14.08 | $14.04 | $14.04 | $10.49 | 2,523 |
| 2017-03-23 | $14.08 | $14.10 | $14.00 | $14.07 | $10.51 | 21,245 |
| 2017-03-22 | $13.98 | $14.08 | $13.98 | $14.06 | $10.50 | 9,594 |
| 2017-03-21 | $14.08 | $14.10 | $13.99 | $13.99 | $10.45 | 11,906 |
| 2017-03-20 | $14.06 | $14.10 | $13.98 | $14.07 | $10.51 | 12,294 |
| 2017-03-17 | $14.05 | $14.06 | $14.04 | $14.05 | $10.49 | 6,001 |
| 2017-03-16 | $14.05 | $14.09 | $13.98 | $14.04 | $10.49 | 9,847 |
| 2017-03-15 | $13.96 | $14.05 | $13.96 | $14.04 | $10.49 | 10,327 |
| 2017-03-14 | $13.96 | $13.97 | $13.92 | $13.92 | $10.40 | 7,439 |
| 2017-03-13 | $14.08 | $14.10 | $14.01 | $14.03 | $10.48 | 18,439 |
| 2017-03-10 | $13.99 | $14.04 | $13.96 | $14.01 | $10.46 | 8,508 |
| 2017-03-09 | $14.03 | $14.08 | $13.96 | $13.96 | $10.43 | 263 |
| 2017-03-08 | $14.35 | $14.40 | $14.35 | $14.37 | $10.58 | 4,913 |
| 2017-03-07 | $14.53 | $14.53 | $14.41 | $14.41 | $10.61 | 15,200 |
| 2017-03-06 | $14.51 | $14.54 | $14.47 | $14.54 | $10.71 | 9,834 |
| 2017-03-03 | $14.50 | $14.54 | $14.46 | $14.51 | $10.68 | 8,486 |
| 2017-03-02 | $14.50 | $14.54 | $14.40 | $14.49 | $10.67 | 22,030 |
| 2017-03-01 | $14.60 | $14.60 | $14.49 | $14.51 | $10.68 | 12,725 |
| 2017-02-28 | $14.61 | $14.61 | $14.58 | $14.60 | $10.75 | 11,048 |
| 2017-02-27 | $14.58 | $14.61 | $14.54 | $14.61 | $10.76 | 7,699 |
| 2017-02-24 | $14.55 | $14.64 | $14.55 | $14.58 | $10.74 | 19,673 |
| 2017-02-23 | $14.55 | $14.55 | $14.54 | $14.55 | $10.71 | 9,079 |
| 2017-02-22 | $14.52 | $14.52 | $14.51 | $14.52 | $10.69 | 11,040 |
| 2017-02-21 | $14.56 | $14.57 | $14.51 | $14.52 | $10.69 | 20,100 |
| 2017-02-17 | $14.51 | $14.56 | $14.51 | $14.56 | $10.72 | 6,594 |
| 2017-02-16 | $14.49 | $14.56 | $14.47 | $14.56 | $10.72 | 22,630 |
| 2017-02-15 | $14.51 | $14.54 | $14.48 | $14.52 | $10.69 | 13,137 |
| 2017-02-14 | $14.55 | $14.55 | $14.51 | $14.54 | $10.71 | 17,024 |
| 2017-02-13 | $14.52 | $14.54 | $14.50 | $14.54 | $10.71 | 21,841 |
| 2017-02-10 | $14.51 | $14.57 | $14.50 | $14.51 | $10.68 | 12,883 |
| 2017-02-09 | $14.59 | $14.62 | $14.55 | $14.60 | $10.75 | 17,798 |
| 2017-02-08 | $14.65 | $14.66 | $14.54 | $14.63 | $10.77 | 25,214 |
| 2017-02-07 | $14.45 | $14.75 | $14.45 | $14.69 | $10.82 | 11,151 |
| 2017-02-06 | $14.38 | $14.45 | $14.31 | $14.45 | $10.64 | 12,277 |
| 2017-02-03 | $14.24 | $14.62 | $14.23 | $14.35 | $10.57 | 16,774 |
| 2017-02-02 | $14.26 | $14.28 | $14.18 | $14.24 | $10.49 | 5,930 |
| 2017-02-01 | $14.13 | $14.25 | $14.13 | $14.24 | $10.49 | 10,835 |
| 2017-01-31 | $14.19 | $14.20 | $14.15 | $14.15 | $10.42 | 14,226 |
| 2017-01-30 | $14.23 | $14.27 | $14.13 | $14.20 | $10.46 | 16,204 |
| 2017-01-27 | $14.14 | $14.23 | $14.14 | $14.23 | $10.48 | 19,822 |
| 2017-01-26 | $14.13 | $14.16 | $14.03 | $14.14 | $10.41 | 19,497 |
| 2017-01-25 | $14.11 | $14.14 | $14.07 | $14.07 | $10.36 | 8,368 |
| 2017-01-24 | $14.20 | $14.23 | $14.10 | $14.10 | $10.38 | 29,912 |
| 2017-01-23 | $14.15 | $14.22 | $14.15 | $14.21 | $10.46 | 10,996 |
| 2017-01-20 | $14.11 | $14.14 | $14.08 | $14.13 | $10.40 | 10,820 |
| 2017-01-19 | $14.23 | $14.23 | $14.08 | $14.12 | $10.40 | 13,824 |
| 2017-01-18 | $14.22 | $14.27 | $14.18 | $14.23 | $10.48 | 13,269 |
| 2017-01-17 | $14.21 | $14.24 | $14.21 | $14.22 | $10.47 | 7,886 |
| 2017-01-13 | $14.21 | $14.23 | $14.13 | $14.18 | $10.44 | 24,030 |
| 2017-01-12 | $14.16 | $14.21 | $14.13 | $14.20 | $10.46 | 9,322 |
| 2017-01-11 | $14.14 | $14.16 | $14.10 | $14.15 | $10.42 | 15,380 |
| 2017-01-10 | $14.11 | $14.15 | $14.09 | $14.15 | $10.42 | 19,503 |
| 2017-01-09 | $14.11 | $14.17 | $14.09 | $14.12 | $10.40 | 10,221 |
| 2017-01-06 | $14.05 | $14.15 | $14.05 | $14.13 | $10.40 | 12,062 |
| 2017-01-05 | $14.08 | $14.11 | $14.08 | $14.10 | $10.38 | 4,766 |
| 2017-01-04 | $14.12 | $14.12 | $14.05 | $14.08 | $10.37 | 10,148 |
| 2017-01-03 | $14.05 | $14.10 | $14.04 | $14.09 | $10.38 | 24,371 |
| 2016-12-30 | $13.96 | $14.03 | $13.96 | $14.02 | $10.32 | 23,593 |
| 2016-12-29 | $13.89 | $13.94 | $13.89 | $13.94 | $10.26 | 16,368 |
| 2016-12-28 | $13.99 | $13.99 | $13.87 | $13.90 | $10.24 | 17,713 |
| 2016-12-27 | $13.98 | $14.00 | $13.96 | $14.00 | $10.31 | 13,667 |
| 2016-12-23 | $13.95 | $13.96 | $13.94 | $13.96 | $10.28 | 9,764 |
| 2016-12-22 | $13.98 | $13.98 | $13.94 | $13.94 | $10.26 | 8,608 |
| 2016-12-21 | $13.89 | $14.01 | $13.89 | $13.98 | $10.29 | 93,355 |
| 2016-12-20 | $13.97 | $13.97 | $13.93 | $13.96 | $10.28 | 7,270 |
| 2016-12-19 | $13.90 | $14.01 | $13.88 | $13.97 | $10.29 | 67,458 |
| 2016-12-16 | $13.86 | $13.92 | $13.83 | $13.92 | $10.25 | 11,110 |
| 2016-12-15 | $13.87 | $13.87 | $13.84 | $13.86 | $10.21 | 14,084 |
| 2016-12-14 | $13.84 | $13.90 | $13.84 | $13.88 | $10.22 | 28,604 |
| 2016-12-13 | $13.72 | $13.84 | $13.72 | $13.84 | $10.19 | 8,625 |
| 2016-12-12 | $13.78 | $13.80 | $13.74 | $13.78 | $10.15 | 20,742 |
| 2016-12-09 | $13.78 | $13.85 | $13.76 | $13.82 | $10.18 | 22,707 |
| 2016-12-08 | $13.73 | $13.79 | $13.66 | $13.78 | $10.15 | 25,984 |
| 2016-12-07 | $13.93 | $14.05 | $13.93 | $14.00 | $10.15 | 23,930 |
| 2016-12-06 | $13.84 | $13.94 | $13.82 | $13.94 | $10.10 | 15,162 |
| 2016-12-05 | $13.84 | $13.86 | $13.82 | $13.85 | $10.04 | 9,430 |
| 2016-12-02 | $13.81 | $13.87 | $13.81 | $13.85 | $10.04 | 15,650 |
| 2016-12-01 | $13.82 | $13.85 | $13.77 | $13.82 | $10.02 | 16,318 |
| 2016-11-30 | $13.85 | $13.90 | $13.85 | $13.88 | $10.06 | 22,122 |
| 2016-11-29 | $13.85 | $13.90 | $13.85 | $13.88 | $10.06 | 44,818 |
| 2016-11-28 | $13.85 | $13.89 | $13.85 | $13.88 | $10.06 | 11,164 |
| 2016-11-25 | $13.83 | $13.87 | $13.83 | $13.86 | $10.05 | 14,015 |
| 2016-11-23 | $13.71 | $13.87 | $13.71 | $13.86 | $10.05 | 53,325 |
| 2016-11-22 | $13.78 | $13.87 | $13.78 | $13.83 | $10.03 | 46,662 |
| 2016-11-21 | $13.80 | $13.85 | $13.72 | $13.81 | $10.01 | 19,800 |
| 2016-11-18 | $13.82 | $13.86 | $13.80 | $13.81 | $10.01 | 35,267 |
| 2016-11-17 | $13.88 | $13.91 | $13.80 | $13.80 | $10.00 | 32,912 |
| 2016-11-16 | $13.82 | $13.91 | $13.80 | $13.87 | $10.05 | 12,076 |
| 2016-11-15 | $13.80 | $13.92 | $13.80 | $13.89 | $10.07 | 15,412 |
| 2016-11-14 | $13.85 | $13.86 | $13.68 | $13.82 | $10.02 | 27,988 |
| 2016-11-11 | $14.06 | $14.06 | $13.85 | $13.93 | $10.10 | 1,645 |
| 2016-11-10 | $14.03 | $14.05 | $13.99 | $14.00 | $10.15 | 10,538 |
| 2016-11-09 | $14.13 | $14.13 | $14.05 | $14.07 | $10.20 | 16,255 |
| 2016-11-08 | $14.16 | $14.20 | $14.13 | $14.13 | $10.24 | 9,215 |
| 2016-11-07 | $14.20 | $14.23 | $14.15 | $14.19 | $10.29 | 18,636 |
| 2016-11-04 | $14.20 | $14.22 | $14.15 | $14.17 | $10.27 | 9,655 |
| 2016-11-03 | $14.18 | $14.22 | $14.18 | $14.19 | $10.29 | 15,932 |
| 2016-11-02 | $14.22 | $14.23 | $14.20 | $14.20 | $10.29 | 13,079 |
| 2016-11-01 | $14.25 | $14.27 | $14.20 | $14.20 | $10.29 | 13,118 |
| 2016-10-31 | $14.29 | $14.29 | $14.25 | $14.26 | $10.34 | 12,128 |
| 2016-10-28 | $14.25 | $14.29 | $14.25 | $14.28 | $10.35 | 11,012 |
| 2016-10-27 | $14.28 | $14.34 | $14.27 | $14.28 | $10.35 | 15,488 |
| 2016-10-26 | $14.28 | $14.34 | $14.28 | $14.31 | $10.37 | 15,095 |
| 2016-10-25 | $14.30 | $14.33 | $14.28 | $14.32 | $10.38 | 14,729 |
| 2016-10-24 | $14.38 | $14.40 | $14.37 | $14.37 | $10.42 | 10,312 |
| 2016-10-21 | $14.36 | $14.38 | $14.35 | $14.35 | $10.40 | 8,191 |
| 2016-10-20 | $14.32 | $14.36 | $14.30 | $14.35 | $10.40 | 7,287 |
| 2016-10-19 | $14.26 | $14.32 | $14.26 | $14.32 | $10.38 | 5,251 |
| 2016-10-18 | $14.25 | $14.29 | $14.23 | $14.29 | $10.36 | 29,576 |
| 2016-10-17 | $14.24 | $14.24 | $14.19 | $14.22 | $10.31 | 17,900 |
| 2016-10-14 | $14.35 | $14.35 | $14.20 | $14.20 | $10.29 | 33,883 |
| 2016-10-13 | $14.38 | $14.38 | $14.30 | $14.33 | $10.39 | 10,220 |
| 2016-10-12 | $14.41 | $14.41 | $14.35 | $14.36 | $10.41 | 10,741 |
| 2016-10-11 | $14.50 | $14.60 | $14.49 | $14.50 | $10.51 | 15,741 |
| 2016-10-10 | $14.60 | $14.61 | $14.50 | $14.55 | $10.55 | 16,413 |
| 2016-10-07 | $14.50 | $14.59 | $14.47 | $14.53 | $10.53 | 19,875 |
| 2016-10-06 | $14.51 | $14.57 | $14.51 | $14.57 | $10.56 | 6,961 |
| 2016-10-05 | $14.56 | $14.60 | $14.56 | $14.58 | $10.57 | 5,772 |
| 2016-10-04 | $14.78 | $14.80 | $14.59 | $14.65 | $10.62 | 18,292 |
| 2016-10-03 | $14.75 | $14.79 | $14.70 | $14.79 | $10.72 | 20,737 |
| 2016-09-30 | $14.77 | $14.85 | $14.77 | $14.85 | $10.76 | 13,736 |
| 2016-09-29 | $14.64 | $14.68 | $14.63 | $14.64 | $10.61 | 30,657 |
| 2016-09-28 | $14.67 | $14.69 | $14.63 | $14.69 | $10.65 | 20,657 |
| 2016-09-27 | $14.55 | $14.69 | $14.55 | $14.67 | $10.63 | 17,670 |
| 2016-09-26 | $14.51 | $14.57 | $14.51 | $14.55 | $10.54 | 16,580 |
| 2016-09-23 | $14.59 | $14.61 | $14.56 | $14.56 | $10.55 | 11,152 |
| 2016-09-22 | $14.53 | $14.58 | $14.53 | $14.57 | $10.56 | 15,543 |
| 2016-09-21 | $14.49 | $14.56 | $14.48 | $14.51 | $10.52 | 3,718 |
| 2016-09-20 | $14.48 | $14.50 | $14.44 | $14.49 | $10.50 | 4,172 |
| 2016-09-19 | $14.47 | $14.52 | $14.46 | $14.48 | $10.50 | 11,637 |
| 2016-09-16 | $14.51 | $14.51 | $14.45 | $14.47 | $10.49 | 19,011 |
| 2016-09-15 | $14.47 | $14.49 | $14.40 | $14.48 | $10.50 | 16,332 |
| 2016-09-14 | $14.51 | $14.56 | $14.41 | $14.42 | $10.45 | 18,172 |
| 2016-09-13 | $14.60 | $14.71 | $14.56 | $14.58 | $10.57 | 11,897 |
| 2016-09-12 | $14.62 | $14.66 | $14.51 | $14.53 | $10.53 | 16,223 |
| 2016-09-09 | $14.73 | $14.75 | $14.59 | $14.59 | $10.58 | 10,718 |
| 2016-09-08 | $14.68 | $14.80 | $14.68 | $14.76 | $10.70 | 13,049 |
| 2016-09-07 | $14.94 | $14.95 | $14.86 | $14.93 | $10.67 | 23,095 |
| 2016-09-06 | $14.82 | $14.91 | $14.82 | $14.88 | $10.63 | 8,958 |
| 2016-09-02 | $14.85 | $14.87 | $14.83 | $14.84 | $10.61 | 13,027 |
| 2016-09-01 | $14.84 | $14.86 | $14.82 | $14.84 | $10.61 | 7,795 |
| 2016-08-31 | $14.83 | $14.83 | $14.81 | $14.83 | $10.60 | 11,962 |
| 2016-08-30 | $14.80 | $14.83 | $14.80 | $14.83 | $10.60 | 9,032 |
| 2016-08-29 | $14.77 | $14.82 | $14.76 | $14.80 | $10.58 | 16,290 |
| 2016-08-26 | $14.76 | $14.81 | $14.75 | $14.75 | $10.54 | 9,432 |
| 2016-08-25 | $14.81 | $14.83 | $14.79 | $14.79 | $10.57 | 11,355 |
| 2016-08-24 | $14.82 | $14.83 | $14.78 | $14.82 | $10.59 | 24,446 |
| 2016-08-23 | $14.78 | $14.82 | $14.77 | $14.81 | $10.58 | 13,517 |
| 2016-08-22 | $14.77 | $14.78 | $14.73 | $14.75 | $10.54 | 7,324 |
| 2016-08-19 | $14.76 | $14.79 | $14.72 | $14.72 | $10.52 | 18,437 |
| 2016-08-18 | $14.83 | $14.87 | $14.79 | $14.83 | $10.60 | 18,359 |
| 2016-08-17 | $14.74 | $14.89 | $14.72 | $14.85 | $10.61 | 21,745 |
| 2016-08-16 | $14.91 | $14.91 | $14.64 | $14.72 | $10.52 | 20,085 |
| 2016-08-15 | $14.88 | $14.92 | $14.88 | $14.92 | $10.66 | 11,563 |
| 2016-08-12 | $14.90 | $14.90 | $14.86 | $14.86 | $10.62 | 10,303 |
| 2016-08-11 | $14.85 | $14.87 | $14.85 | $14.87 | $10.63 | 3,947 |
| 2016-08-10 | $14.82 | $14.88 | $14.79 | $14.88 | $10.63 | 11,426 |
| 2016-08-09 | $14.75 | $14.79 | $14.73 | $14.79 | $10.57 | 25,980 |
| 2016-08-08 | $14.82 | $14.84 | $14.78 | $14.80 | $10.58 | 6,886 |
| 2016-08-05 | $14.72 | $14.85 | $14.67 | $14.85 | $10.61 | 13,153 |
| 2016-08-04 | $14.65 | $14.73 | $14.65 | $14.72 | $10.52 | 13,310 |
| 2016-08-03 | $14.62 | $14.68 | $14.62 | $14.65 | $10.47 | 11,645 |
| 2016-08-02 | $14.61 | $14.64 | $14.60 | $14.61 | $10.44 | 14,520 |
| 2016-08-01 | $14.67 | $14.72 | $14.66 | $14.69 | $10.50 | 30,331 |
| 2016-07-29 | $14.65 | $14.72 | $14.65 | $14.69 | $10.50 | 9,708 |
| 2016-07-28 | $14.67 | $14.68 | $14.66 | $14.68 | $10.49 | 10,237 |
| 2016-07-27 | $14.58 | $14.67 | $14.55 | $14.67 | $10.48 | 9,900 |
| 2016-07-26 | $14.58 | $14.60 | $14.53 | $14.57 | $10.41 | 27,535 |
| 2016-07-25 | $14.64 | $14.64 | $14.56 | $14.57 | $10.41 | 17,632 |
| 2016-07-22 | $14.61 | $14.63 | $14.57 | $14.60 | $10.43 | 10,484 |
| 2016-07-21 | $14.58 | $14.58 | $14.56 | $14.58 | $10.42 | 14,213 |
| 2016-07-20 | $14.53 | $14.59 | $14.53 | $14.56 | $10.41 | 12,116 |
| 2016-07-19 | $14.52 | $14.57 | $14.52 | $14.55 | $10.40 | 6,307 |
| 2016-07-18 | $14.52 | $14.55 | $14.52 | $14.54 | $10.39 | 10,416 |
| 2016-07-15 | $14.54 | $14.56 | $14.52 | $14.53 | $10.38 | 10,249 |
| 2016-07-14 | $14.55 | $14.57 | $14.52 | $14.53 | $10.38 | 18,149 |
| 2016-07-13 | $14.63 | $14.65 | $14.52 | $14.52 | $10.38 | 21,563 |
| 2016-07-12 | $14.69 | $14.69 | $14.65 | $14.66 | $10.48 | 13,257 |
| 2016-07-11 | $14.66 | $14.73 | $14.66 | $14.73 | $10.53 | 18,266 |
| 2016-07-08 | $14.63 | $14.67 | $14.63 | $14.66 | $10.48 | 18,585 |
| 2016-07-07 | $14.56 | $14.59 | $14.56 | $14.58 | $10.42 | 12,942 |
| 2016-07-06 | $14.57 | $14.62 | $14.56 | $14.56 | $10.41 | 9,576 |
| 2016-07-05 | $14.59 | $14.59 | $14.55 | $14.55 | $10.40 | 10,766 |
| 2016-07-01 | $14.53 | $14.56 | $14.48 | $14.52 | $10.38 | 32,752 |
| 2016-06-30 | $14.49 | $14.51 | $14.48 | $14.49 | $10.36 | 23,626 |
| 2016-06-29 | $14.34 | $14.49 | $14.34 | $14.49 | $10.36 | 17,901 |
| 2016-06-28 | $14.43 | $14.43 | $14.36 | $14.38 | $10.28 | 11,550 |
| 2016-06-27 | $14.24 | $14.42 | $14.19 | $14.37 | $10.27 | 11,283 |
| 2016-06-24 | $13.70 | $14.30 | $13.60 | $14.25 | $10.18 | 28,146 |
| 2016-06-23 | $14.29 | $14.35 | $14.28 | $14.35 | $10.26 | 13,409 |
| 2016-06-22 | $14.25 | $14.31 | $14.24 | $14.24 | $10.18 | 15,862 |
| 2016-06-21 | $14.37 | $14.37 | $14.25 | $14.27 | $10.20 | 31,768 |
| 2016-06-20 | $14.37 | $14.37 | $14.31 | $14.31 | $10.23 | 14,157 |
| 2016-06-17 | $14.30 | $14.33 | $14.27 | $14.33 | $10.24 | 11,726 |
| 2016-06-16 | $14.35 | $14.35 | $14.28 | $14.30 | $10.22 | 11,305 |
| 2016-06-15 | $14.30 | $14.37 | $14.25 | $14.36 | $10.26 | 29,094 |
| 2016-06-14 | $14.41 | $14.42 | $14.26 | $14.26 | $10.19 | 15,674 |
| 2016-06-13 | $14.45 | $14.48 | $14.40 | $14.40 | $10.29 | 12,442 |
| 2016-06-10 | $14.54 | $14.56 | $14.46 | $14.46 | $10.33 | 29,324 |
| 2016-06-09 | $14.38 | $14.60 | $14.30 | $14.54 | $10.39 | 21,023 |
| 2016-06-08 | $14.53 | $14.58 | $14.50 | $14.50 | $10.21 | 31,219 |
| 2016-06-07 | $14.48 | $14.58 | $14.43 | $14.56 | $10.25 | 20,421 |
| 2016-06-06 | $14.54 | $14.60 | $14.52 | $14.59 | $10.27 | 18,306 |
| 2016-06-03 | $14.43 | $14.62 | $14.28 | $14.60 | $10.28 | 36,910 |
| 2016-06-02 | $14.48 | $14.48 | $14.40 | $14.46 | $10.18 | 12,230 |
| 2016-06-01 | $14.37 | $14.49 | $14.37 | $14.38 | $10.12 | 13,106 |
| 2016-05-31 | $14.27 | $14.43 | $14.27 | $14.36 | $10.11 | 9,778 |
| 2016-05-27 | $14.30 | $14.30 | $14.25 | $14.26 | $10.04 | 7,981 |
| 2016-05-26 | $14.41 | $14.41 | $14.23 | $14.25 | $10.03 | 14,548 |
| 2016-05-25 | $14.38 | $14.41 | $14.37 | $14.40 | $10.14 | 21,760 |
| 2016-05-24 | $14.25 | $14.38 | $14.20 | $14.36 | $10.11 | 13,250 |
| 2016-05-23 | $14.17 | $14.36 | $14.09 | $14.23 | $10.02 | 14,117 |
| 2016-05-20 | $14.11 | $14.14 | $14.00 | $14.11 | $9.93 | 32,439 |
| 2016-05-19 | $14.24 | $14.24 | $14.01 | $14.11 | $9.93 | 15,692 |
| 2016-05-18 | $14.30 | $14.36 | $14.20 | $14.20 | $10.00 | 8,419 |
| 2016-05-17 | $14.39 | $14.40 | $14.27 | $14.29 | $10.06 | 11,782 |
| 2016-05-16 | $14.23 | $14.48 | $14.23 | $14.37 | $10.12 | 27,572 |
| 2016-05-13 | $14.25 | $14.29 | $14.21 | $14.28 | $10.05 | 9,186 |
| 2016-05-12 | $14.28 | $14.48 | $14.16 | $14.21 | $10.00 | 12,893 |
| 2016-05-11 | $14.27 | $14.42 | $14.18 | $14.21 | $10.00 | 20,362 |
| 2016-05-10 | $14.23 | $14.34 | $14.14 | $14.34 | $10.09 | 13,594 |
| 2016-05-09 | $14.23 | $14.26 | $14.12 | $14.22 | $10.01 | 7,316 |
| 2016-05-06 | $14.24 | $14.28 | $14.15 | $14.26 | $10.04 | 14,311 |
| 2016-05-05 | $14.19 | $14.31 | $14.11 | $14.15 | $9.96 | 12,093 |
| 2016-05-04 | $14.16 | $14.30 | $14.13 | $14.18 | $9.98 | 11,243 |
| 2016-05-03 | $14.10 | $14.28 | $14.05 | $14.09 | $9.92 | 12,404 |
| 2016-05-02 | $14.09 | $14.18 | $14.07 | $14.13 | $9.95 | 17,292 |
| 2016-04-29 | $14.00 | $14.22 | $13.95 | $14.14 | $9.95 | 28,331 |
| 2016-04-28 | $13.99 | $14.04 | $13.97 | $14.00 | $9.86 | 15,257 |
| 2016-04-27 | $14.00 | $14.04 | $13.95 | $14.02 | $9.87 | 58,124 |
| 2016-04-26 | $14.04 | $14.11 | $13.96 | $13.99 | $9.85 | 29,456 |
| 2016-04-25 | $14.04 | $14.07 | $13.97 | $14.03 | $9.88 | 69,967 |
| 2016-04-22 | $14.13 | $14.14 | $14.00 | $14.07 | $9.90 | 18,256 |
| 2016-04-21 | $14.09 | $14.13 | $14.06 | $14.10 | $9.93 | 6,987 |
| 2016-04-20 | $14.13 | $14.15 | $14.05 | $14.07 | $9.90 | 13,650 |
| 2016-04-19 | $14.08 | $14.15 | $14.06 | $14.08 | $9.91 | 6,129 |
| 2016-04-18 | $13.94 | $14.08 | $13.94 | $14.05 | $9.89 | 13,646 |
| 2016-04-15 | $13.99 | $13.99 | $13.90 | $13.93 | $9.81 | 4,686 |
| 2016-04-14 | $13.96 | $13.98 | $13.93 | $13.98 | $9.84 | 6,530 |
| 2016-04-13 | $13.94 | $13.99 | $13.92 | $13.99 | $9.85 | 25,202 |
| 2016-04-12 | $13.95 | $14.00 | $13.94 | $13.99 | $9.85 | 8,124 |
| 2016-04-11 | $13.96 | $14.02 | $13.94 | $13.98 | $9.84 | 3,901 |
| 2016-04-08 | $14.01 | $14.02 | $13.95 | $13.97 | $9.83 | 12,730 |
| 2016-04-07 | $13.97 | $14.00 | $13.96 | $13.96 | $9.83 | 12,067 |
| 2016-04-06 | $13.93 | $14.02 | $13.88 | $13.99 | $9.85 | 14,321 |
| 2016-04-05 | $14.05 | $14.06 | $13.98 | $14.02 | $9.87 | 6,877 |
| 2016-04-04 | $14.13 | $14.13 | $14.07 | $14.07 | $9.90 | 19,135 |
| 2016-04-01 | $13.95 | $14.19 | $13.95 | $14.13 | $9.95 | 25,275 |
| 2016-03-31 | $13.93 | $13.93 | $13.87 | $13.91 | $9.79 | 12,652 |
| 2016-03-30 | $13.88 | $13.90 | $13.84 | $13.89 | $9.78 | 5,175 |
| 2016-03-29 | $13.88 | $13.90 | $13.85 | $13.89 | $9.78 | 4,533 |
| 2016-03-28 | $13.74 | $13.90 | $13.74 | $13.90 | $9.79 | 6,987 |
| 2016-03-24 | $13.76 | $13.78 | $13.74 | $13.76 | $9.69 | 4,444 |
| 2016-03-23 | $13.76 | $13.81 | $13.76 | $13.80 | $9.71 | 4,736 |
| 2016-03-22 | $13.71 | $13.79 | $13.71 | $13.74 | $9.67 | 10,159 |
| 2016-03-21 | $13.64 | $13.85 | $13.63 | $13.77 | $9.69 | 41,760 |
| 2016-03-18 | $13.57 | $13.63 | $13.57 | $13.63 | $9.60 | 4,810 |
| 2016-03-17 | $13.56 | $13.61 | $13.55 | $13.59 | $9.57 | 18,053 |
| 2016-03-16 | $13.55 | $13.57 | $13.51 | $13.53 | $9.52 | 11,736 |
| 2016-03-15 | $13.48 | $13.55 | $13.47 | $13.54 | $9.53 | 23,294 |
| 2016-03-14 | $13.51 | $13.55 | $13.50 | $13.51 | $9.51 | 19,497 |
| 2016-03-11 | $13.50 | $13.55 | $13.50 | $13.51 | $9.51 | 34,149 |
| 2016-03-10 | $13.49 | $13.49 | $13.46 | $13.48 | $9.49 | 12,723 |
| 2016-03-09 | $13.48 | $13.54 | $13.44 | $13.47 | $9.48 | 30,550 |
| 2016-03-08 | $13.53 | $13.64 | $13.53 | $13.57 | $9.42 | 33,561 |
| 2016-03-07 | $13.59 | $13.59 | $13.53 | $13.56 | $9.41 | 9,709 |
| 2016-03-04 | $13.57 | $13.62 | $13.56 | $13.62 | $9.45 | 14,897 |
| 2016-03-03 | $13.48 | $13.62 | $13.47 | $13.55 | $9.40 | 16,442 |
| 2016-03-02 | $13.48 | $13.48 | $13.45 | $13.46 | $9.34 | 12,129 |
| 2016-03-01 | $13.57 | $13.57 | $13.43 | $13.56 | $9.41 | 46,551 |
| 2016-02-29 | $13.52 | $13.63 | $13.50 | $13.57 | $9.41 | 32,275 |
| 2016-02-26 | $13.50 | $13.61 | $13.48 | $13.50 | $9.36 | 10,292 |
| 2016-02-25 | $13.55 | $13.58 | $13.45 | $13.57 | $9.41 | 7,426 |
| 2016-02-24 | $13.44 | $13.63 | $13.44 | $13.58 | $9.42 | 13,327 |
| 2016-02-23 | $13.44 | $13.51 | $13.44 | $13.47 | $9.34 | 5,742 |
| 2016-02-22 | $13.45 | $13.46 | $13.43 | $13.43 | $9.32 | 29,015 |
| 2016-02-19 | $13.43 | $13.49 | $13.43 | $13.47 | $9.34 | 13,620 |
| 2016-02-18 | $13.43 | $13.45 | $13.43 | $13.45 | $9.33 | 3,583 |
| 2016-02-17 | $13.45 | $13.53 | $13.41 | $13.45 | $9.33 | 13,095 |
| 2016-02-16 | $13.57 | $13.57 | $13.39 | $13.41 | $9.30 | 9,903 |
| 2016-02-12 | $13.48 | $13.53 | $13.44 | $13.53 | $9.39 | 7,387 |
| 2016-02-11 | $13.34 | $13.54 | $13.34 | $13.51 | $9.37 | 30,126 |
| 2016-02-10 | $13.39 | $13.42 | $13.36 | $13.37 | $9.27 | 9,728 |
| 2016-02-09 | $13.30 | $13.39 | $13.30 | $13.39 | $9.29 | 31,527 |
| 2016-02-08 | $13.39 | $13.41 | $13.34 | $13.34 | $9.25 | 35,019 |
| 2016-02-05 | $13.47 | $13.47 | $13.42 | $13.44 | $9.32 | 18,170 |
| 2016-02-04 | $13.43 | $13.48 | $13.43 | $13.45 | $9.33 | 8,882 |
| 2016-02-03 | $13.43 | $13.49 | $13.43 | $13.45 | $9.33 | 7,221 |
| 2016-02-02 | $13.44 | $13.53 | $13.41 | $13.42 | $9.31 | 55,080 |
| 2016-02-01 | $13.33 | $13.43 | $13.33 | $13.42 | $9.31 | 18,931 |
| 2016-01-29 | $13.31 | $13.41 | $13.30 | $13.39 | $9.29 | 31,853 |
| 2016-01-28 | $13.26 | $13.35 | $13.26 | $13.31 | $9.23 | 23,614 |
| 2016-01-27 | $13.36 | $13.36 | $13.26 | $13.26 | $9.20 | 8,414 |
| 2016-01-26 | $13.31 | $13.40 | $13.31 | $13.40 | $9.30 | 5,759 |
| 2016-01-25 | $13.29 | $13.30 | $13.25 | $13.28 | $9.21 | 10,614 |
| 2016-01-22 | $13.59 | $13.60 | $13.30 | $13.30 | $9.23 | 10,117 |
| 2016-01-21 | $13.38 | $13.60 | $13.34 | $13.59 | $9.43 | 11,468 |
| 2016-01-20 | $13.20 | $13.27 | $13.17 | $13.27 | $9.21 | 33,605 |
| 2016-01-19 | $13.38 | $13.40 | $13.23 | $13.25 | $9.19 | 14,133 |
| 2016-01-15 | $13.31 | $13.62 | $13.23 | $13.24 | $9.18 | 9,576 |
| 2016-01-14 | $13.45 | $13.53 | $13.43 | $13.47 | $9.34 | 18,123 |
| 2016-01-13 | $13.43 | $13.50 | $13.40 | $13.47 | $9.34 | 37,668 |
| 2016-01-12 | $13.46 | $13.46 | $13.42 | $13.44 | $9.32 | 15,695 |
| 2016-01-11 | $13.46 | $13.52 | $13.45 | $13.46 | $9.34 | 30,468 |
| 2016-01-08 | $13.46 | $13.59 | $13.44 | $13.46 | $9.34 | 18,819 |
| 2016-01-07 | $13.42 | $13.49 | $13.42 | $13.44 | $9.32 | 31,930 |
| 2016-01-06 | $13.39 | $13.47 | $13.39 | $13.41 | $9.30 | 14,572 |
| 2016-01-05 | $13.47 | $13.50 | $13.37 | $13.42 | $9.31 | 16,044 |
| 2016-01-04 | $13.38 | $13.45 | $13.30 | $13.40 | $9.30 | 27,579 |
| 2015-12-31 | $12.99 | $13.44 | $12.99 | $13.43 | $9.32 | 92,562 |
| 2015-12-30 | $13.43 | $13.45 | $13.34 | $13.37 | $9.27 | 24,951 |
| 2015-12-29 | $13.49 | $13.49 | $13.44 | $13.45 | $9.33 | 3,501 |
| 2015-12-28 | $13.47 | $13.50 | $13.40 | $13.49 | $9.36 | 12,493 |
| 2015-12-24 | $13.42 | $13.47 | $13.36 | $13.46 | $9.34 | 10,122 |
| 2015-12-23 | $13.37 | $13.49 | $13.37 | $13.48 | $9.35 | 5,358 |
| 2015-12-22 | $13.36 | $13.41 | $13.35 | $13.38 | $9.28 | 8,751 |
| 2015-12-21 | $13.44 | $13.44 | $13.36 | $13.37 | $9.27 | 11,065 |
| 2015-12-18 | $13.38 | $13.45 | $13.36 | $13.45 | $9.33 | 6,560 |
| 2015-12-17 | $13.30 | $13.40 | $13.30 | $13.38 | $9.28 | 27,062 |
| 2015-12-16 | $13.18 | $13.31 | $13.16 | $13.30 | $9.23 | 26,670 |
| 2015-12-15 | $13.02 | $13.23 | $13.01 | $13.17 | $9.14 | 14,282 |
| 2015-12-14 | $13.31 | $13.32 | $13.01 | $13.03 | $9.04 | 43,156 |
| 2015-12-11 | $13.45 | $13.46 | $13.33 | $13.33 | $9.25 | 18,269 |
| 2015-12-10 | $13.35 | $13.46 | $13.35 | $13.42 | $9.31 | 18,351 |
| 2015-12-09 | $13.45 | $13.46 | $13.39 | $13.40 | $9.30 | 14,867 |
| 2015-12-08 | $13.63 | $13.67 | $13.56 | $13.62 | $9.30 | 14,110 |
| 2015-12-07 | $13.63 | $13.66 | $13.61 | $13.62 | $9.30 | 27,918 |
| 2015-12-04 | $13.61 | $13.66 | $13.61 | $13.65 | $9.32 | 17,857 |
| 2015-12-03 | $13.65 | $13.69 | $13.62 | $13.64 | $9.31 | 22,006 |
| 2015-12-02 | $13.68 | $13.69 | $13.67 | $13.67 | $9.33 | 9,915 |
| 2015-12-01 | $13.65 | $13.76 | $13.65 | $13.69 | $9.34 | 16,072 |
| 2015-11-30 | $13.60 | $13.67 | $13.59 | $13.65 | $9.32 | 16,500 |
| 2015-11-27 | $13.58 | $13.63 | $13.58 | $13.61 | $9.29 | 4,763 |
| 2015-11-25 | $13.62 | $13.63 | $13.59 | $13.60 | $9.28 | 17,772 |
| 2015-11-24 | $13.56 | $13.66 | $13.56 | $13.63 | $9.30 | 16,882 |
| 2015-11-23 | $13.54 | $13.59 | $13.54 | $13.58 | $9.27 | 20,885 |
| 2015-11-20 | $13.58 | $13.58 | $13.53 | $13.54 | $9.24 | 16,293 |
| 2015-11-19 | $13.51 | $13.54 | $13.50 | $13.54 | $9.24 | 19,406 |
| 2015-11-18 | $13.59 | $13.71 | $13.52 | $13.52 | $9.23 | 15,718 |
| 2015-11-17 | $13.66 | $13.66 | $13.57 | $13.59 | $9.28 | 17,477 |
| 2015-11-16 | $13.63 | $13.63 | $13.56 | $13.61 | $9.29 | 15,793 |
| 2015-11-13 | $13.57 | $13.62 | $13.57 | $13.60 | $9.28 | 11,512 |
| 2015-11-12 | $13.61 | $13.62 | $13.33 | $13.56 | $9.25 | 37,429 |
| 2015-11-11 | $13.69 | $13.71 | $13.60 | $13.66 | $9.32 | 14,092 |
| 2015-11-10 | $13.71 | $13.82 | $13.71 | $13.74 | $9.38 | 9,695 |
| 2015-11-09 | $13.79 | $13.79 | $13.75 | $13.75 | $9.38 | 20,611 |
| 2015-11-06 | $13.83 | $13.83 | $13.81 | $13.81 | $9.43 | 9,002 |
| 2015-11-05 | $13.82 | $13.86 | $13.82 | $13.83 | $9.44 | 12,199 |
| 2015-11-04 | $13.87 | $13.87 | $13.82 | $13.82 | $9.43 | 12,509 |
| 2015-11-03 | $13.84 | $13.84 | $13.84 | $13.84 | $9.45 | 4,128 |
| 2015-11-02 | $13.83 | $13.91 | $13.83 | $13.83 | $9.44 | 18,791 |
| 2015-10-30 | $13.86 | $13.89 | $13.85 | $13.86 | $9.46 | 6,519 |
| 2015-10-29 | $13.95 | $13.95 | $13.88 | $13.88 | $9.47 | 6,806 |
| 2015-10-28 | $13.97 | $13.97 | $13.90 | $13.95 | $9.52 | 5,083 |
| 2015-10-27 | $13.96 | $13.98 | $13.90 | $13.92 | $9.50 | 22,385 |
| 2015-10-26 | $14.02 | $14.02 | $13.95 | $13.95 | $9.52 | 5,712 |
| 2015-10-23 | $14.20 | $14.21 | $14.06 | $14.06 | $9.60 | 11,462 |
| 2015-10-22 | $14.20 | $14.26 | $14.20 | $14.20 | $9.69 | 6,600 |
| 2015-10-21 | $14.19 | $14.24 | $14.16 | $14.20 | $9.69 | 12,530 |
| 2015-10-20 | $14.11 | $14.22 | $14.10 | $14.19 | $9.68 | 6,959 |
| 2015-10-19 | $14.05 | $14.15 | $14.05 | $14.11 | $9.63 | 10,156 |
| 2015-10-16 | $13.95 | $14.15 | $13.95 | $14.09 | $9.61 | 11,022 |
| 2015-10-15 | $13.96 | $13.98 | $13.94 | $13.96 | $9.53 | 4,591 |
| 2015-10-14 | $13.89 | $13.95 | $13.89 | $13.93 | $9.51 | 18,245 |
| 2015-10-13 | $13.89 | $13.92 | $13.89 | $13.92 | $9.50 | 5,745 |
| 2015-10-12 | $13.85 | $13.89 | $13.85 | $13.88 | $9.47 | 4,542 |
| 2015-10-09 | $13.82 | $13.89 | $13.82 | $13.88 | $9.47 | 8,182 |
| 2015-10-08 | $13.83 | $13.86 | $13.72 | $13.86 | $9.46 | 20,864 |
| 2015-10-07 | $13.80 | $13.84 | $13.79 | $13.81 | $9.43 | 7,754 |
| 2015-10-06 | $13.83 | $13.88 | $13.80 | $13.80 | $9.42 | 8,936 |
| 2015-10-05 | $13.94 | $13.99 | $13.85 | $13.86 | $9.46 | 6,035 |
| 2015-10-02 | $14.15 | $14.15 | $13.90 | $13.91 | $9.49 | 10,093 |
| 2015-10-01 | $13.99 | $14.34 | $13.90 | $14.15 | $9.66 | 27,852 |
| 2015-09-30 | $13.93 | $13.99 | $13.84 | $13.94 | $9.51 | 10,190 |
| 2015-09-29 | $13.90 | $13.98 | $13.78 | $13.86 | $9.46 | 26,682 |
| 2015-09-28 | $13.83 | $13.84 | $13.76 | $13.84 | $9.45 | 28,249 |
| 2015-09-25 | $13.86 | $13.95 | $13.82 | $13.82 | $9.43 | 14,862 |
| 2015-09-24 | $13.80 | $13.90 | $13.80 | $13.84 | $9.45 | 10,677 |
| 2015-09-23 | $13.74 | $13.89 | $13.74 | $13.84 | $9.45 | 13,995 |
| 2015-09-22 | $13.75 | $13.75 | $13.71 | $13.75 | $9.38 | 10,240 |
| 2015-09-21 | $13.78 | $13.79 | $13.73 | $13.74 | $9.38 | 8,260 |
| 2015-09-18 | $13.66 | $13.74 | $13.66 | $13.73 | $9.37 | 20,029 |
| 2015-09-17 | $13.65 | $13.72 | $13.60 | $13.70 | $9.35 | 6,581 |
| 2015-09-16 | $13.65 | $13.65 | $13.60 | $13.60 | $9.28 | 48,946 |
| 2015-09-15 | $13.70 | $13.78 | $13.70 | $13.70 | $9.35 | 25,757 |
| 2015-09-14 | $13.73 | $13.76 | $13.71 | $13.75 | $9.38 | 12,445 |
| 2015-09-11 | $13.68 | $13.71 | $13.60 | $13.70 | $9.35 | 21,589 |
| 2015-09-10 | $13.57 | $13.98 | $13.57 | $13.68 | $9.34 | 18,580 |
| 2015-09-09 | $13.57 | $13.59 | $13.57 | $13.57 | $9.26 | 21,417 |
| 2015-09-08 | $13.71 | $13.82 | $13.68 | $13.79 | $9.26 | 16,598 |
| 2015-09-04 | $13.68 | $13.75 | $13.68 | $13.71 | $9.21 | 12,415 |
| 2015-09-03 | $13.68 | $13.71 | $13.68 | $13.68 | $9.19 | 13,028 |
| 2015-09-02 | $13.70 | $13.75 | $13.65 | $13.68 | $9.19 | 15,068 |
| 2015-09-01 | $13.70 | $13.78 | $13.60 | $13.78 | $9.26 | 8,655 |
| 2015-08-31 | $13.58 | $13.66 | $13.58 | $13.63 | $9.16 | 21,092 |
| 2015-08-28 | $13.53 | $13.62 | $13.53 | $13.61 | $9.14 | 22,731 |
| 2015-08-27 | $13.58 | $13.60 | $13.55 | $13.57 | $9.12 | 14,051 |
| 2015-08-26 | $13.61 | $13.62 | $13.53 | $13.58 | $9.12 | 22,081 |
| 2015-08-25 | $13.55 | $13.64 | $13.55 | $13.63 | $9.15 | 21,447 |
| 2015-08-24 | $13.57 | $13.72 | $13.50 | $13.55 | $9.10 | 79,340 |
| 2015-08-21 | $13.75 | $13.77 | $13.71 | $13.72 | $9.22 | 16,609 |
| 2015-08-20 | $13.75 | $13.83 | $13.74 | $13.75 | $9.24 | 17,710 |
| 2015-08-19 | $13.78 | $13.88 | $13.77 | $13.78 | $9.26 | 24,330 |
| 2015-08-18 | $13.80 | $13.95 | $13.78 | $13.78 | $9.26 | 11,908 |
| 2015-08-17 | $13.82 | $13.86 | $13.80 | $13.82 | $9.28 | 7,269 |