BlackRock MuniHoldings Fund Inc (MHD) Exchange: NYSE
Data as of Aug. 21, 2025
$11.01 ($-0.07) -0.63%
BlackRock MuniHoldings Fund Inc - Daily Information
Click for more stock information on BlackRock MuniHoldings Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.08 |
| Previous Close | $11.01 |
| High | $11.08 |
| Low | $10.99 |
| Adjusted Open | $11.08 |
| Previous Adjusted Close | $11.01 |
| Adjusted High | $11.08 |
| Adjusted Low | $10.99 |
About BlackRock MuniHoldings Fund Inc (MHD)
BlackRock MuniHoldings Fund, Inc. (the Fund) is a closed-end management investment company. The Fund's investment objective is to provide shareholders with current income exempt from federal income taxes. The Fund seeks to achieve its investment objective by investing at least 80% of its assets in municipal bonds exempt from federal income taxes (except that the interest may be subject to the federal alternative minimum tax). The Fund invests, under normal market conditions, at least 75% of its assets in municipal bonds rated investment grade and invests primarily in long-term municipal bonds with a maturity of more than ten years at the time of investment. The Fund may invest directly in such securities or synthetically through the use of derivatives.
Invest in BlackRock MuniHoldings Fund Inc (MHD)
Historical Stock Data for BlackRock MuniHoldings Fund Inc (MHD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $11.08 | $11.08 | $10.99 | $11.01 | $11.01 | 44,347 |
| 2025-08-20 | $11.07 | $11.08 | $11.04 | $11.08 | $11.08 | 33,793 |
| 2025-08-19 | $11.15 | $11.15 | $11.04 | $11.09 | $11.09 | 134,103 |
| 2025-08-18 | $11.18 | $11.19 | $11.11 | $11.15 | $11.15 | 55,889 |
| 2025-08-15 | $11.21 | $11.23 | $11.17 | $11.18 | $11.18 | 60,831 |
| 2025-08-14 | $11.28 | $11.28 | $11.23 | $11.27 | $11.21 | 43,552 |
| 2025-08-13 | $11.26 | $11.28 | $11.20 | $11.26 | $11.26 | 28,333 |
| 2025-08-12 | $11.21 | $11.27 | $11.20 | $11.24 | $11.24 | 47,854 |
| 2025-08-11 | $11.20 | $11.26 | $11.13 | $11.24 | $11.24 | 80,923 |
| 2025-08-08 | $11.24 | $11.27 | $11.19 | $11.20 | $11.20 | 46,577 |
| 2025-08-07 | $11.26 | $11.34 | $11.22 | $11.25 | $11.25 | 78,343 |
| 2025-08-06 | $11.22 | $11.28 | $11.18 | $11.27 | $11.27 | 85,149 |
| 2025-08-05 | $11.21 | $11.25 | $11.17 | $11.21 | $11.21 | 50,786 |
| 2025-08-04 | $11.21 | $11.23 | $11.15 | $11.23 | $11.23 | 30,957 |
| 2025-08-01 | $11.10 | $11.20 | $11.08 | $11.14 | $11.14 | 106,552 |
| 2025-07-31 | $11.12 | $11.15 | $11.06 | $11.12 | $11.12 | 130,178 |
| 2025-07-30 | $11.01 | $11.06 | $11.01 | $11.04 | $11.04 | 73,785 |
| 2025-07-29 | $11.01 | $11.04 | $11.01 | $11.02 | $11.02 | 65,878 |
| 2025-07-28 | $11.00 | $11.06 | $11.00 | $11.03 | $11.03 | 45,415 |
| 2025-07-25 | $11.04 | $11.05 | $11.01 | $11.03 | $11.03 | 31,114 |
| 2025-07-24 | $11.02 | $11.05 | $10.99 | $11.04 | $11.04 | 48,048 |
| 2025-07-23 | $11.00 | $11.03 | $10.96 | $11.03 | $11.03 | 66,642 |
| 2025-07-22 | $10.99 | $11.02 | $10.99 | $10.99 | $10.99 | 86,107 |
| 2025-07-21 | $11.04 | $11.06 | $10.97 | $11.00 | $11.00 | 52,111 |
| 2025-07-18 | $11.06 | $11.07 | $10.92 | $10.94 | $10.94 | 150,756 |
| 2025-07-17 | $11.06 | $11.12 | $11.05 | $11.11 | $11.11 | 116,556 |
| 2025-07-16 | $11.08 | $11.09 | $11.03 | $11.08 | $11.08 | 72,494 |
| 2025-07-15 | $11.15 | $11.15 | $11.05 | $11.10 | $11.10 | 103,077 |
| 2025-07-14 | $11.22 | $11.23 | $11.17 | $11.20 | $11.14 | 56,465 |
| 2025-07-11 | $11.21 | $11.21 | $11.17 | $11.21 | $11.21 | 69,481 |
| 2025-07-10 | $11.24 | $11.25 | $11.17 | $11.21 | $11.21 | 44,863 |
| 2025-07-09 | $11.19 | $11.24 | $11.16 | $11.21 | $11.21 | 105,376 |
| 2025-07-08 | $11.18 | $11.18 | $11.13 | $11.17 | $11.17 | 80,194 |
| 2025-07-07 | $11.21 | $11.28 | $11.14 | $11.17 | $11.17 | 71,863 |
| 2025-07-03 | $11.25 | $11.30 | $11.24 | $11.26 | $11.26 | 21,770 |
| 2025-07-02 | $11.22 | $11.30 | $11.22 | $11.30 | $11.30 | 56,871 |
| 2025-07-01 | $11.21 | $11.23 | $11.20 | $11.23 | $11.23 | 78,534 |
| 2025-06-30 | $11.17 | $11.20 | $11.16 | $11.20 | $11.20 | 46,580 |
| 2025-06-27 | $11.16 | $11.18 | $11.09 | $11.15 | $11.15 | 91,021 |
| 2025-06-26 | $11.10 | $11.16 | $11.08 | $11.11 | $11.11 | 112,131 |
| 2025-06-25 | $11.06 | $11.12 | $11.06 | $11.11 | $11.11 | 72,257 |
| 2025-06-24 | $11.09 | $11.12 | $11.07 | $11.10 | $11.10 | 137,301 |
| 2025-06-23 | $11.16 | $11.17 | $11.07 | $11.08 | $11.08 | 141,096 |
| 2025-06-20 | $11.14 | $11.14 | $11.08 | $11.12 | $11.12 | 223,755 |
| 2025-06-18 | $11.20 | $11.23 | $11.10 | $11.11 | $11.11 | 148,986 |
| 2025-06-17 | $11.18 | $11.23 | $11.15 | $11.20 | $11.20 | 58,740 |
| 2025-06-16 | $11.19 | $11.22 | $11.13 | $11.18 | $11.18 | 94,588 |
| 2025-06-13 | $11.16 | $11.24 | $11.09 | $11.16 | $11.16 | 84,041 |
| 2025-06-12 | $11.21 | $11.25 | $11.20 | $11.24 | $11.18 | 85,192 |
| 2025-06-11 | $11.19 | $11.22 | $11.12 | $11.18 | $11.12 | 96,455 |
| 2025-06-10 | $11.15 | $11.19 | $11.11 | $11.14 | $11.08 | 71,926 |
| 2025-06-09 | $11.12 | $11.16 | $11.10 | $11.15 | $11.09 | 79,913 |
| 2025-06-06 | $11.13 | $11.13 | $11.07 | $11.09 | $11.03 | 37,355 |
| 2025-06-05 | $11.18 | $11.23 | $11.13 | $11.13 | $11.07 | 39,518 |
| 2025-06-04 | $11.20 | $11.25 | $11.14 | $11.18 | $11.12 | 55,254 |
| 2025-06-03 | $11.17 | $11.21 | $11.13 | $11.20 | $11.14 | 99,665 |
| 2025-06-02 | $11.18 | $11.24 | $11.10 | $11.15 | $11.09 | 101,519 |
| 2025-05-30 | $11.19 | $11.20 | $11.11 | $11.17 | $11.11 | 62,836 |
| 2025-05-29 | $11.14 | $11.50 | $11.12 | $11.16 | $11.10 | 68,586 |
| 2025-05-28 | $11.24 | $11.25 | $11.11 | $11.12 | $11.06 | 112,279 |
| 2025-05-27 | $11.19 | $11.25 | $11.13 | $11.25 | $11.19 | 86,615 |
| 2025-05-23 | $11.15 | $11.50 | $11.09 | $11.09 | $11.09 | 56,774 |
| 2025-05-22 | $11.16 | $11.21 | $11.06 | $11.18 | $11.18 | 67,301 |
| 2025-05-21 | $11.25 | $11.60 | $11.07 | $11.11 | $11.11 | 51,677 |
| 2025-05-20 | $11.31 | $11.31 | $11.24 | $11.27 | $11.27 | 42,032 |
| 2025-05-19 | $11.22 | $11.31 | $11.19 | $11.30 | $11.30 | 56,412 |
| 2025-05-16 | $11.38 | $11.41 | $11.30 | $11.30 | $11.30 | 59,606 |
| 2025-05-15 | $11.30 | $11.41 | $11.26 | $11.37 | $11.37 | 88,692 |
| 2025-05-14 | $11.40 | $11.40 | $11.30 | $11.30 | $11.24 | 62,459 |
| 2025-05-13 | $11.42 | $11.46 | $11.35 | $11.40 | $11.34 | 101,194 |
| 2025-05-12 | $11.48 | $11.48 | $11.39 | $11.44 | $11.38 | 54,596 |
| 2025-05-09 | $11.42 | $11.45 | $11.36 | $11.41 | $11.35 | 53,448 |
| 2025-05-08 | $11.43 | $11.48 | $11.39 | $11.39 | $11.33 | 81,033 |
| 2025-05-07 | $11.36 | $11.49 | $11.35 | $11.44 | $11.38 | 114,092 |
| 2025-05-06 | $11.34 | $11.45 | $11.28 | $11.36 | $11.30 | 74,561 |
| 2025-05-05 | $11.37 | $11.47 | $11.30 | $11.33 | $11.27 | 72,913 |
| 2025-05-02 | $11.37 | $11.47 | $11.33 | $11.45 | $11.39 | 110,976 |
| 2025-05-01 | $11.30 | $11.43 | $11.30 | $11.38 | $11.32 | 107,456 |
| 2025-04-30 | $11.13 | $11.33 | $11.13 | $11.31 | $11.31 | 114,050 |
| 2025-04-29 | $11.16 | $11.25 | $11.15 | $11.21 | $11.21 | 122,316 |
| 2025-04-28 | $11.24 | $11.27 | $11.10 | $11.21 | $11.21 | 95,176 |
| 2025-04-25 | $11.20 | $11.27 | $11.13 | $11.23 | $11.23 | 117,367 |
| 2025-04-24 | $11.07 | $11.18 | $11.07 | $11.13 | $11.13 | 103,994 |
| 2025-04-23 | $11.05 | $11.12 | $11.00 | $11.05 | $11.05 | 109,553 |
| 2025-04-22 | $10.93 | $10.98 | $10.90 | $10.96 | $10.96 | 79,102 |
| 2025-04-21 | $11.01 | $11.02 | $10.79 | $10.83 | $10.83 | 135,890 |
| 2025-04-17 | $11.06 | $11.09 | $11.01 | $11.06 | $11.06 | 39,134 |
| 2025-04-16 | $11.05 | $11.15 | $11.04 | $11.05 | $11.05 | 83,233 |
| 2025-04-15 | $11.01 | $11.13 | $11.01 | $11.11 | $11.11 | 77,487 |
| 2025-04-14 | $11.00 | $11.08 | $10.99 | $11.02 | $10.96 | 77,200 |
| 2025-04-11 | $10.83 | $10.99 | $10.80 | $10.95 | $10.89 | 256,089 |
| 2025-04-10 | $11.10 | $11.23 | $10.80 | $10.84 | $10.78 | 71,860 |
| 2025-04-09 | $10.97 | $11.28 | $10.84 | $11.22 | $11.16 | 222,782 |
| 2025-04-08 | $11.53 | $11.53 | $11.03 | $11.04 | $10.98 | 133,469 |
| 2025-04-07 | $11.73 | $11.84 | $11.40 | $11.46 | $11.40 | 123,536 |
| 2025-04-04 | $11.78 | $11.83 | $11.68 | $11.77 | $11.71 | 128,397 |
| 2025-04-03 | $11.83 | $11.83 | $11.73 | $11.78 | $11.72 | 105,668 |
| 2025-04-02 | $11.78 | $11.78 | $11.72 | $11.76 | $11.70 | 86,530 |
| 2025-04-01 | $11.79 | $11.85 | $11.73 | $11.78 | $11.72 | 78,273 |
| 2025-03-31 | $11.76 | $11.76 | $11.64 | $11.74 | $11.68 | 61,291 |
| 2025-03-28 | $11.67 | $11.79 | $11.64 | $11.71 | $11.65 | 132,671 |
| 2025-03-27 | $11.73 | $11.73 | $11.60 | $11.63 | $11.57 | 79,300 |
| 2025-03-26 | $11.76 | $11.77 | $11.71 | $11.75 | $11.69 | 70,302 |
| 2025-03-25 | $11.93 | $11.93 | $11.78 | $11.83 | $11.77 | 43,696 |
| 2025-03-24 | $11.87 | $11.97 | $11.85 | $11.90 | $11.84 | 79,634 |
| 2025-03-21 | $11.80 | $11.83 | $11.74 | $11.83 | $11.77 | 30,859 |
| 2025-03-20 | $11.69 | $11.78 | $11.69 | $11.76 | $11.70 | 48,561 |
| 2025-03-19 | $11.67 | $11.77 | $11.62 | $11.68 | $11.62 | 62,421 |
| 2025-03-18 | $11.71 | $11.73 | $11.65 | $11.70 | $11.64 | 70,158 |
| 2025-03-17 | $11.75 | $11.79 | $11.65 | $11.67 | $11.61 | 77,082 |
| 2025-03-14 | $11.76 | $11.81 | $11.67 | $11.70 | $11.64 | 40,660 |
| 2025-03-13 | $11.84 | $11.84 | $11.76 | $11.79 | $11.67 | 50,074 |
| 2025-03-12 | $11.93 | $11.94 | $11.85 | $11.89 | $11.77 | 40,367 |
| 2025-03-11 | $11.92 | $11.97 | $11.87 | $11.89 | $11.77 | 65,751 |
| 2025-03-10 | $11.89 | $11.98 | $11.89 | $11.92 | $11.80 | 73,415 |
| 2025-03-07 | $12.00 | $12.00 | $11.85 | $11.86 | $11.86 | 69,671 |
| 2025-03-06 | $12.02 | $12.04 | $11.94 | $11.97 | $11.97 | 53,486 |
| 2025-03-05 | $12.06 | $12.07 | $11.99 | $12.02 | $12.02 | 110,783 |
| 2025-03-04 | $12.06 | $12.06 | $12.00 | $12.03 | $12.03 | 133,102 |
| 2025-03-03 | $12.12 | $12.13 | $12.00 | $12.06 | $12.06 | 144,522 |
| 2025-02-28 | $12.08 | $12.11 | $12.02 | $12.10 | $12.10 | 95,541 |
| 2025-02-27 | $12.09 | $12.09 | $12.03 | $12.04 | $12.04 | 46,685 |
| 2025-02-26 | $12.07 | $12.10 | $12.05 | $12.08 | $12.08 | 108,027 |
| 2025-02-25 | $12.06 | $12.10 | $12.05 | $12.07 | $12.07 | 154,185 |
| 2025-02-24 | $12.08 | $12.11 | $12.00 | $12.03 | $12.03 | 114,698 |
| 2025-02-21 | $12.14 | $12.15 | $12.05 | $12.11 | $12.11 | 185,453 |
| 2025-02-20 | $12.22 | $12.26 | $12.09 | $12.09 | $12.09 | 58,005 |
| 2025-02-19 | $12.25 | $12.26 | $12.14 | $12.22 | $12.22 | 94,114 |
| 2025-02-18 | $12.16 | $12.19 | $12.16 | $12.19 | $12.19 | 52,521 |
| 2025-02-14 | $12.08 | $12.17 | $12.08 | $12.17 | $12.17 | 72,588 |
| 2025-02-13 | $12.07 | $12.09 | $12.01 | $12.05 | $12.05 | 112,130 |
| 2025-02-12 | $12.00 | $12.08 | $11.98 | $12.07 | $12.07 | 109,059 |
| 2025-02-11 | $12.16 | $12.16 | $12.12 | $12.15 | $12.15 | 35,315 |
| 2025-02-10 | $12.25 | $12.25 | $12.13 | $12.18 | $12.18 | 54,449 |
| 2025-02-07 | $12.20 | $12.20 | $12.12 | $12.17 | $12.17 | 67,119 |
| 2025-02-06 | $12.25 | $12.34 | $12.16 | $12.17 | $12.17 | 138,132 |
| 2025-02-05 | $12.20 | $12.29 | $12.17 | $12.23 | $12.23 | 46,609 |
| 2025-02-04 | $12.15 | $12.28 | $12.14 | $12.17 | $12.17 | 85,054 |
| 2025-02-03 | $12.09 | $12.20 | $12.00 | $12.12 | $12.12 | 83,615 |
| 2025-01-31 | $12.09 | $12.12 | $12.04 | $12.11 | $12.11 | 65,693 |
| 2025-01-30 | $12.04 | $12.09 | $12.00 | $12.08 | $12.08 | 77,032 |
| 2025-01-29 | $12.03 | $12.08 | $11.96 | $11.98 | $11.98 | 65,930 |
| 2025-01-28 | $12.01 | $12.03 | $11.92 | $12.01 | $12.01 | 92,982 |
| 2025-01-27 | $11.97 | $12.02 | $11.87 | $11.98 | $11.98 | 59,837 |
| 2025-01-24 | $11.92 | $11.97 | $11.86 | $11.95 | $11.95 | 48,809 |
| 2025-01-23 | $11.92 | $11.94 | $11.86 | $11.89 | $11.89 | 82,505 |
| 2025-01-22 | $12.00 | $12.05 | $11.90 | $11.99 | $11.99 | 81,053 |
| 2025-01-21 | $11.98 | $12.03 | $11.96 | $12.01 | $12.01 | 35,681 |
| 2025-01-17 | $12.04 | $12.09 | $11.93 | $11.94 | $11.94 | 62,959 |
| 2025-01-16 | $11.87 | $12.00 | $11.83 | $11.98 | $11.98 | 62,447 |
| 2025-01-15 | $11.79 | $11.89 | $11.79 | $11.87 | $11.87 | 104,160 |
| 2025-01-14 | $11.74 | $11.82 | $11.68 | $11.73 | $11.67 | 74,717 |
| 2025-01-13 | $11.75 | $11.79 | $11.66 | $11.69 | $11.63 | 70,455 |
| 2025-01-10 | $11.85 | $11.90 | $11.74 | $11.76 | $11.70 | 72,724 |
| 2025-01-08 | $11.97 | $12.05 | $11.88 | $11.88 | $11.82 | 99,256 |
| 2025-01-07 | $11.95 | $11.99 | $11.82 | $11.96 | $11.90 | 82,450 |
| 2025-01-06 | $11.95 | $11.96 | $11.85 | $11.95 | $11.89 | 140,714 |
| 2025-01-03 | $11.89 | $12.00 | $11.82 | $11.90 | $11.84 | 121,641 |
| 2025-01-02 | $11.74 | $11.86 | $11.68 | $11.86 | $11.80 | 61,724 |
| 2024-12-31 | $11.71 | $11.72 | $11.61 | $11.67 | $11.61 | 111,620 |
| 2024-12-30 | $11.60 | $11.67 | $11.59 | $11.65 | $11.59 | 272,523 |
| 2024-12-27 | $11.64 | $11.66 | $11.54 | $11.60 | $11.54 | 235,317 |
| 2024-12-26 | $11.62 | $11.72 | $11.61 | $11.67 | $11.61 | 135,250 |
| 2024-12-24 | $11.62 | $11.68 | $11.58 | $11.67 | $11.61 | 54,147 |
| 2024-12-23 | $11.71 | $11.83 | $11.56 | $11.62 | $11.56 | 172,370 |
| 2024-12-20 | $11.88 | $11.95 | $11.65 | $11.75 | $11.69 | 231,145 |
| 2024-12-19 | $11.96 | $12.04 | $11.81 | $11.84 | $11.78 | 169,416 |
| 2024-12-18 | $12.07 | $12.16 | $11.94 | $11.96 | $11.90 | 110,220 |
| 2024-12-17 | $12.21 | $12.23 | $12.07 | $12.08 | $12.02 | 120,679 |
| 2024-12-16 | $12.31 | $12.36 | $12.17 | $12.25 | $12.19 | 183,007 |
| 2024-12-13 | $12.52 | $12.52 | $12.28 | $12.35 | $12.23 | 132,654 |
| 2024-12-12 | $12.69 | $12.71 | $12.49 | $12.52 | $12.40 | 88,704 |
| 2024-12-11 | $12.72 | $12.79 | $12.59 | $12.65 | $12.53 | 221,037 |
| 2024-12-10 | $12.59 | $12.68 | $12.54 | $12.62 | $12.50 | 153,670 |
| 2024-12-09 | $12.62 | $12.65 | $12.54 | $12.54 | $12.42 | 85,214 |
| 2024-12-06 | $12.60 | $12.62 | $12.51 | $12.60 | $12.48 | 101,052 |
| 2024-12-05 | $12.67 | $12.70 | $12.47 | $12.51 | $12.39 | 76,630 |
| 2024-12-04 | $12.63 | $12.66 | $12.58 | $12.64 | $12.52 | 93,316 |
| 2024-12-03 | $12.69 | $12.70 | $12.55 | $12.58 | $12.46 | 160,991 |
| 2024-12-02 | $12.57 | $12.67 | $12.53 | $12.61 | $12.49 | 148,642 |
| 2024-11-29 | $12.47 | $12.59 | $12.45 | $12.59 | $12.59 | 73,422 |
| 2024-11-27 | $12.42 | $12.45 | $12.32 | $12.45 | $12.45 | 52,528 |
| 2024-11-26 | $12.26 | $12.31 | $12.22 | $12.31 | $12.31 | 54,498 |
| 2024-11-25 | $12.28 | $12.28 | $12.18 | $12.21 | $12.21 | 107,956 |
| 2024-11-22 | $12.19 | $12.20 | $12.11 | $12.18 | $12.18 | 110,146 |
| 2024-11-21 | $12.16 | $12.17 | $12.13 | $12.15 | $12.15 | 82,676 |
| 2024-11-20 | $12.13 | $12.13 | $12.07 | $12.12 | $12.12 | 68,127 |
| 2024-11-19 | $12.11 | $12.13 | $12.07 | $12.11 | $12.11 | 123,372 |
| 2024-11-18 | $12.17 | $12.17 | $12.04 | $12.11 | $12.11 | 128,099 |
| 2024-11-15 | $12.23 | $12.23 | $12.12 | $12.13 | $12.13 | 95,974 |
| 2024-11-14 | $12.21 | $12.28 | $12.16 | $12.28 | $12.22 | 96,438 |
| 2024-11-13 | $12.21 | $12.25 | $12.18 | $12.24 | $12.18 | 109,061 |
| 2024-11-12 | $12.24 | $12.25 | $12.09 | $12.12 | $12.06 | 78,294 |
| 2024-11-11 | $12.29 | $12.32 | $12.21 | $12.25 | $12.19 | 100,075 |
| 2024-11-08 | $12.19 | $12.29 | $12.19 | $12.22 | $12.16 | 86,998 |
| 2024-11-07 | $12.07 | $12.16 | $12.04 | $12.16 | $12.16 | 78,959 |
| 2024-11-06 | $12.14 | $12.19 | $11.97 | $12.00 | $12.00 | 180,066 |
| 2024-11-05 | $12.21 | $12.22 | $12.10 | $12.14 | $12.14 | 197,618 |
| 2024-11-04 | $12.14 | $12.21 | $12.11 | $12.13 | $12.13 | 154,834 |
| 2024-11-01 | $12.23 | $12.28 | $12.10 | $12.13 | $12.13 | 111,240 |
| 2024-10-31 | $12.14 | $12.22 | $12.09 | $12.22 | $12.22 | 60,591 |
| 2024-10-30 | $12.09 | $12.14 | $12.07 | $12.14 | $12.14 | 78,457 |
| 2024-10-29 | $12.13 | $12.16 | $12.05 | $12.08 | $12.08 | 137,800 |
| 2024-10-28 | $12.27 | $12.27 | $12.12 | $12.16 | $12.16 | 128,537 |
| 2024-10-25 | $12.21 | $12.37 | $12.21 | $12.27 | $12.27 | 110,894 |
| 2024-10-24 | $12.35 | $12.35 | $12.13 | $12.21 | $12.21 | 131,106 |
| 2024-10-23 | $12.50 | $12.52 | $12.32 | $12.35 | $12.35 | 125,461 |
| 2024-10-22 | $12.61 | $12.66 | $12.55 | $12.58 | $12.58 | 27,739 |
| 2024-10-21 | $12.73 | $12.74 | $12.58 | $12.61 | $12.61 | 55,197 |
| 2024-10-18 | $12.77 | $12.79 | $12.68 | $12.74 | $12.74 | 53,608 |
| 2024-10-17 | $12.69 | $12.72 | $12.63 | $12.72 | $12.72 | 108,273 |
| 2024-10-16 | $12.69 | $12.69 | $12.60 | $12.65 | $12.65 | 62,348 |
| 2024-10-15 | $12.70 | $12.72 | $12.60 | $12.66 | $12.66 | 31,150 |
| 2024-10-14 | $12.83 | $12.83 | $12.65 | $12.70 | $12.64 | 104,936 |
| 2024-10-11 | $12.77 | $12.83 | $12.74 | $12.83 | $12.77 | 71,204 |
| 2024-10-10 | $12.75 | $12.76 | $12.72 | $12.76 | $12.70 | 78,745 |
| 2024-10-09 | $12.62 | $12.78 | $12.62 | $12.74 | $12.68 | 118,008 |
| 2024-10-08 | $12.71 | $12.72 | $12.62 | $12.66 | $12.60 | 66,180 |
| 2024-10-07 | $12.75 | $12.77 | $12.65 | $12.67 | $12.61 | 63,027 |
| 2024-10-04 | $12.79 | $12.80 | $12.66 | $12.70 | $12.64 | 94,199 |
| 2024-10-03 | $12.87 | $12.87 | $12.77 | $12.81 | $12.75 | 80,494 |
| 2024-10-02 | $12.80 | $12.83 | $12.73 | $12.83 | $12.77 | 103,521 |
| 2024-10-01 | $12.70 | $12.81 | $12.69 | $12.81 | $12.75 | 110,295 |
| 2024-09-30 | $12.68 | $12.69 | $12.64 | $12.65 | $12.59 | 98,619 |
| 2024-09-27 | $12.77 | $12.77 | $12.63 | $12.68 | $12.62 | 79,160 |
| 2024-09-26 | $12.85 | $12.85 | $12.67 | $12.72 | $12.66 | 103,837 |
| 2024-09-25 | $12.80 | $12.82 | $12.74 | $12.79 | $12.73 | 42,122 |
| 2024-09-24 | $12.76 | $12.80 | $12.70 | $12.78 | $12.72 | 70,490 |
| 2024-09-23 | $12.90 | $12.90 | $12.76 | $12.79 | $12.73 | 67,885 |
| 2024-09-20 | $12.80 | $12.85 | $12.77 | $12.85 | $12.85 | 38,612 |
| 2024-09-19 | $12.81 | $12.83 | $12.72 | $12.79 | $12.79 | 54,898 |
| 2024-09-18 | $12.76 | $12.82 | $12.72 | $12.76 | $12.76 | 72,385 |
| 2024-09-17 | $12.87 | $12.88 | $12.69 | $12.69 | $12.69 | 172,227 |
| 2024-09-16 | $12.90 | $12.92 | $12.83 | $12.87 | $12.87 | 87,703 |
| 2024-09-13 | $12.91 | $12.96 | $12.81 | $12.86 | $12.81 | 148,156 |
| 2024-09-12 | $12.75 | $12.84 | $12.71 | $12.78 | $12.73 | 181,236 |
| 2024-09-11 | $12.60 | $12.70 | $12.57 | $12.67 | $12.62 | 153,833 |
| 2024-09-10 | $12.56 | $12.60 | $12.47 | $12.60 | $12.55 | 104,713 |
| 2024-09-09 | $12.50 | $12.53 | $12.40 | $12.51 | $12.46 | 69,107 |
| 2024-09-06 | $12.44 | $12.48 | $12.43 | $12.47 | $12.42 | 60,332 |
| 2024-09-05 | $12.44 | $12.46 | $12.41 | $12.43 | $12.38 | 60,486 |
| 2024-09-04 | $12.44 | $12.48 | $12.37 | $12.42 | $12.37 | 83,771 |
| 2024-09-03 | $12.39 | $12.43 | $12.36 | $12.40 | $12.35 | 93,815 |
| 2024-08-30 | $12.34 | $12.35 | $12.30 | $12.33 | $12.28 | 48,522 |
| 2024-08-29 | $12.33 | $12.37 | $12.30 | $12.32 | $12.27 | 83,676 |
| 2024-08-28 | $12.37 | $12.37 | $12.28 | $12.33 | $12.28 | 44,344 |
| 2024-08-27 | $12.35 | $12.35 | $12.31 | $12.34 | $12.34 | 60,374 |
| 2024-08-26 | $12.38 | $12.39 | $12.33 | $12.34 | $12.34 | 53,677 |
| 2024-08-23 | $12.32 | $12.35 | $12.31 | $12.34 | $12.34 | 79,375 |
| 2024-08-22 | $12.30 | $12.30 | $12.24 | $12.28 | $12.28 | 38,689 |
| 2024-08-21 | $12.34 | $12.34 | $12.29 | $12.32 | $12.32 | 70,541 |
| 2024-08-20 | $12.34 | $12.34 | $12.26 | $12.30 | $12.30 | 85,876 |
| 2024-08-19 | $12.24 | $12.34 | $12.24 | $12.29 | $12.29 | 70,365 |
| 2024-08-16 | $12.30 | $12.34 | $12.23 | $12.26 | $12.26 | 100,703 |
| 2024-08-15 | $12.25 | $12.29 | $12.20 | $12.26 | $12.26 | 71,525 |
| 2024-08-14 | $12.32 | $12.36 | $12.28 | $12.32 | $12.27 | 83,879 |
| 2024-08-13 | $12.31 | $12.32 | $12.21 | $12.28 | $12.23 | 69,654 |
| 2024-08-12 | $12.26 | $12.29 | $12.21 | $12.25 | $12.20 | 70,082 |
| 2024-08-09 | $12.34 | $12.34 | $12.24 | $12.26 | $12.21 | 87,230 |
| 2024-08-08 | $12.30 | $12.30 | $12.23 | $12.30 | $12.25 | 115,391 |
| 2024-08-07 | $12.32 | $12.41 | $12.17 | $12.25 | $12.20 | 184,571 |
| 2024-08-06 | $12.15 | $12.27 | $12.10 | $12.25 | $12.20 | 128,658 |
| 2024-08-05 | $12.20 | $12.20 | $12.09 | $12.11 | $12.06 | 194,763 |
| 2024-08-02 | $12.22 | $12.22 | $12.12 | $12.20 | $12.15 | 128,863 |
| 2024-08-01 | $12.06 | $12.14 | $12.04 | $12.12 | $12.07 | 116,852 |
| 2024-07-31 | $12.03 | $12.07 | $12.01 | $12.04 | $11.99 | 81,949 |
| 2024-07-30 | $12.04 | $12.09 | $11.96 | $12.01 | $11.96 | 60,044 |
| 2024-07-29 | $12.01 | $12.07 | $12.00 | $12.01 | $11.96 | 101,770 |
| 2024-07-26 | $11.99 | $12.01 | $11.91 | $12.00 | $11.95 | 52,913 |
| 2024-07-25 | $11.92 | $11.96 | $11.89 | $11.93 | $11.88 | 38,261 |
| 2024-07-24 | $11.93 | $11.97 | $11.89 | $11.90 | $11.84 | 87,526 |
| 2024-07-23 | $11.96 | $11.99 | $11.91 | $11.95 | $11.90 | 79,728 |
| 2024-07-22 | $11.94 | $11.97 | $11.92 | $11.93 | $11.88 | 97,080 |
| 2024-07-19 | $11.97 | $11.97 | $11.88 | $11.89 | $11.84 | 538,444 |
| 2024-07-18 | $11.94 | $12.03 | $11.94 | $11.95 | $11.90 | 113,348 |
| 2024-07-17 | $12.05 | $12.07 | $11.96 | $11.99 | $11.94 | 151,033 |
| 2024-07-16 | $12.12 | $12.16 | $12.02 | $12.06 | $12.01 | 140,659 |
| 2024-07-15 | $12.11 | $12.11 | $12.03 | $12.05 | $12.00 | 161,995 |
| 2024-07-12 | $12.18 | $12.21 | $12.14 | $12.17 | $12.07 | 102,409 |
| 2024-07-11 | $12.14 | $12.15 | $12.11 | $12.15 | $12.05 | 77,481 |
| 2024-07-10 | $12.14 | $12.14 | $12.04 | $12.06 | $11.96 | 68,399 |
| 2024-07-09 | $12.09 | $12.10 | $12.05 | $12.07 | $11.97 | 127,896 |
| 2024-07-08 | $12.10 | $12.10 | $12.02 | $12.07 | $11.97 | 64,333 |
| 2024-07-05 | $12.06 | $12.16 | $12.06 | $12.06 | $11.96 | 67,455 |
| 2024-07-03 | $11.99 | $12.11 | $11.95 | $12.03 | $11.93 | 63,261 |
| 2024-07-02 | $12.00 | $12.02 | $11.93 | $12.01 | $11.91 | 70,050 |
| 2024-07-01 | $12.08 | $12.10 | $11.97 | $11.98 | $11.88 | 69,327 |
| 2024-06-28 | $12.05 | $12.09 | $12.04 | $12.09 | $11.99 | 62,593 |
| 2024-06-27 | $11.98 | $12.04 | $11.98 | $12.04 | $11.94 | 66,816 |
| 2024-06-26 | $11.96 | $11.99 | $11.93 | $11.99 | $11.89 | 72,856 |
| 2024-06-25 | $11.99 | $11.99 | $11.93 | $11.97 | $11.87 | 52,322 |
| 2024-06-24 | $11.98 | $12.00 | $11.92 | $11.97 | $11.87 | 112,677 |
| 2024-06-21 | $12.00 | $12.00 | $11.90 | $11.94 | $11.84 | 30,300 |
| 2024-06-20 | $12.01 | $12.01 | $11.92 | $11.95 | $11.85 | 189,699 |
| 2024-06-18 | $11.97 | $12.02 | $11.97 | $12.02 | $11.92 | 77,250 |
| 2024-06-17 | $11.97 | $12.00 | $11.94 | $11.96 | $11.86 | 78,741 |
| 2024-06-14 | $12.01 | $12.02 | $11.92 | $11.97 | $11.87 | 65,897 |
| 2024-06-13 | $11.98 | $12.04 | $11.98 | $12.04 | $11.88 | 50,658 |
| 2024-06-12 | $11.97 | $12.06 | $11.92 | $11.93 | $11.78 | 100,684 |
| 2024-06-11 | $11.95 | $11.96 | $11.92 | $11.95 | $11.80 | 50,806 |
| 2024-06-10 | $11.89 | $11.94 | $11.87 | $11.94 | $11.79 | 91,995 |
| 2024-06-07 | $11.84 | $11.90 | $11.80 | $11.88 | $11.73 | 55,694 |
| 2024-06-06 | $11.90 | $11.91 | $11.82 | $11.88 | $11.73 | 57,634 |
| 2024-06-05 | $11.88 | $11.94 | $11.83 | $11.86 | $11.71 | 68,272 |
| 2024-06-04 | $11.86 | $11.87 | $11.80 | $11.83 | $11.68 | 56,010 |
| 2024-06-03 | $11.78 | $11.79 | $11.73 | $11.77 | $11.62 | 56,760 |
| 2024-05-31 | $11.65 | $11.72 | $11.65 | $11.72 | $11.57 | 33,051 |
| 2024-05-30 | $11.68 | $11.68 | $11.61 | $11.63 | $11.48 | 139,672 |
| 2024-05-29 | $11.75 | $11.75 | $11.64 | $11.66 | $11.51 | 165,941 |
| 2024-05-28 | $11.86 | $11.87 | $11.73 | $11.76 | $11.61 | 64,373 |
| 2024-05-24 | $11.78 | $11.85 | $11.77 | $11.85 | $11.85 | 28,583 |
| 2024-05-23 | $11.84 | $11.84 | $11.71 | $11.73 | $11.73 | 33,551 |
| 2024-05-22 | $11.91 | $11.91 | $11.76 | $11.78 | $11.78 | 66,273 |
| 2024-05-21 | $11.90 | $11.91 | $11.85 | $11.91 | $11.91 | 189,999 |
| 2024-05-20 | $11.83 | $11.90 | $11.83 | $11.86 | $11.86 | 116,543 |
| 2024-05-17 | $11.87 | $11.88 | $11.84 | $11.87 | $11.87 | 129,015 |
| 2024-05-16 | $11.91 | $11.91 | $11.83 | $11.85 | $11.85 | 121,488 |
| 2024-05-15 | $11.89 | $11.89 | $11.80 | $11.86 | $11.86 | 49,246 |
| 2024-05-14 | $11.84 | $11.84 | $11.79 | $11.80 | $11.80 | 46,792 |
| 2024-05-13 | $11.90 | $11.90 | $11.83 | $11.86 | $11.81 | 101,604 |
| 2024-05-10 | $11.91 | $11.91 | $11.81 | $11.82 | $11.77 | 57,388 |
| 2024-05-09 | $11.92 | $11.95 | $11.89 | $11.90 | $11.85 | 68,756 |
| 2024-05-08 | $11.89 | $11.89 | $11.85 | $11.86 | $11.81 | 211,884 |
| 2024-05-07 | $11.81 | $11.87 | $11.77 | $11.87 | $11.82 | 111,842 |
| 2024-05-06 | $11.60 | $11.73 | $11.60 | $11.71 | $11.71 | 100,819 |
| 2024-05-03 | $11.54 | $11.60 | $11.54 | $11.59 | $11.59 | 88,829 |
| 2024-05-02 | $11.48 | $11.51 | $11.45 | $11.49 | $11.49 | 66,164 |
| 2024-05-01 | $11.45 | $11.53 | $11.45 | $11.51 | $11.51 | 106,480 |
| 2024-04-30 | $11.43 | $11.47 | $11.43 | $11.45 | $11.45 | 241,089 |
| 2024-04-29 | $11.47 | $11.50 | $11.46 | $11.49 | $11.49 | 70,498 |
| 2024-04-26 | $11.44 | $11.49 | $11.44 | $11.46 | $11.46 | 85,474 |
| 2024-04-25 | $11.45 | $11.47 | $11.41 | $11.43 | $11.43 | 167,423 |
| 2024-04-24 | $11.54 | $11.56 | $11.48 | $11.51 | $11.51 | 170,819 |
| 2024-04-23 | $11.51 | $11.53 | $11.48 | $11.52 | $11.52 | 245,840 |
| 2024-04-22 | $11.52 | $11.52 | $11.45 | $11.48 | $11.48 | 114,998 |
| 2024-04-19 | $11.51 | $11.54 | $11.49 | $11.51 | $11.51 | 43,908 |
| 2024-04-18 | $11.50 | $11.52 | $11.48 | $11.49 | $11.49 | 34,564 |
| 2024-04-17 | $11.51 | $11.54 | $11.49 | $11.53 | $11.53 | 55,276 |
| 2024-04-16 | $11.47 | $11.53 | $11.43 | $11.49 | $11.49 | 78,516 |
| 2024-04-15 | $11.54 | $11.57 | $11.47 | $11.48 | $11.48 | 54,913 |
| 2024-04-12 | $11.64 | $11.65 | $11.58 | $11.59 | $11.59 | 68,107 |
| 2024-04-11 | $11.72 | $11.72 | $11.65 | $11.66 | $11.61 | 90,517 |
| 2024-04-10 | $11.76 | $11.79 | $11.66 | $11.68 | $11.63 | 69,961 |
| 2024-04-09 | $11.87 | $11.87 | $11.80 | $11.82 | $11.77 | 160,820 |
| 2024-04-08 | $11.83 | $11.90 | $11.80 | $11.84 | $11.79 | 96,053 |
| 2024-04-05 | $11.83 | $11.84 | $11.75 | $11.75 | $11.70 | 69,228 |
| 2024-04-04 | $11.84 | $11.92 | $11.82 | $11.85 | $11.80 | 152,974 |
| 2024-04-03 | $11.80 | $11.84 | $11.77 | $11.82 | $11.77 | 207,715 |
| 2024-04-02 | $11.85 | $11.85 | $11.79 | $11.82 | $11.77 | 99,089 |
| 2024-04-01 | $12.04 | $12.04 | $11.85 | $11.92 | $11.87 | 128,494 |
| 2024-03-28 | $11.93 | $12.08 | $11.92 | $12.08 | $12.03 | 123,016 |
| 2024-03-27 | $11.90 | $11.96 | $11.88 | $11.95 | $11.90 | 133,702 |
| 2024-03-26 | $11.94 | $11.94 | $11.90 | $11.91 | $11.86 | 61,696 |
| 2024-03-25 | $11.91 | $11.93 | $11.90 | $11.90 | $11.85 | 140,856 |
| 2024-03-22 | $11.96 | $12.01 | $11.93 | $11.96 | $11.91 | 91,569 |
| 2024-03-21 | $11.99 | $12.01 | $11.93 | $11.94 | $11.89 | 92,855 |
| 2024-03-20 | $11.99 | $12.02 | $11.94 | $11.97 | $11.92 | 97,355 |
| 2024-03-19 | $12.02 | $12.04 | $11.96 | $11.96 | $11.91 | 77,379 |
| 2024-03-18 | $11.98 | $12.03 | $11.97 | $12.03 | $11.98 | 61,845 |
| 2024-03-15 | $11.94 | $11.97 | $11.91 | $11.96 | $11.91 | 70,874 |
| 2024-03-14 | $12.01 | $12.01 | $11.92 | $11.94 | $11.89 | 81,890 |
| 2024-03-13 | $12.14 | $12.14 | $12.03 | $12.07 | $11.96 | 97,935 |
| 2024-03-12 | $12.14 | $12.14 | $12.08 | $12.09 | $11.98 | 111,342 |
| 2024-03-11 | $12.18 | $12.18 | $12.13 | $12.14 | $12.03 | 73,956 |
| 2024-03-08 | $12.17 | $12.17 | $12.12 | $12.15 | $12.04 | 121,617 |
| 2024-03-07 | $12.13 | $12.16 | $12.12 | $12.16 | $12.05 | 53,988 |
| 2024-03-06 | $12.07 | $12.13 | $12.06 | $12.09 | $11.98 | 481,472 |
| 2024-03-05 | $12.09 | $12.12 | $12.05 | $12.09 | $11.98 | 323,660 |
| 2024-03-04 | $11.96 | $12.08 | $11.95 | $12.03 | $11.92 | 49,572 |
| 2024-03-01 | $12.00 | $12.07 | $11.97 | $12.01 | $11.90 | 67,058 |
| 2024-02-29 | $11.96 | $12.01 | $11.96 | $12.00 | $11.89 | 30,061 |
| 2024-02-28 | $11.91 | $11.94 | $11.90 | $11.94 | $11.83 | 41,307 |
| 2024-02-27 | $11.90 | $11.90 | $11.85 | $11.88 | $11.77 | 112,436 |
| 2024-02-26 | $12.02 | $12.02 | $11.87 | $11.88 | $11.77 | 61,780 |
| 2024-02-23 | $12.00 | $12.04 | $11.98 | $12.01 | $12.01 | 57,449 |
| 2024-02-22 | $11.98 | $12.00 | $11.96 | $11.98 | $11.98 | 63,898 |
| 2024-02-21 | $12.00 | $12.00 | $11.94 | $11.95 | $11.95 | 95,200 |
| 2024-02-20 | $12.00 | $12.01 | $11.97 | $11.98 | $11.98 | 34,695 |
| 2024-02-16 | $12.03 | $12.03 | $11.96 | $11.98 | $11.98 | 57,267 |
| 2024-02-15 | $12.02 | $12.05 | $12.00 | $12.05 | $12.05 | 65,820 |
| 2024-02-14 | $11.85 | $11.92 | $11.85 | $11.92 | $11.92 | 82,526 |
| 2024-02-13 | $11.89 | $11.92 | $11.88 | $11.90 | $11.85 | 54,663 |
| 2024-02-12 | $11.96 | $12.00 | $11.94 | $12.00 | $11.95 | 69,398 |
| 2024-02-09 | $11.93 | $11.97 | $11.91 | $11.92 | $11.87 | 82,425 |
| 2024-02-08 | $11.93 | $11.93 | $11.89 | $11.91 | $11.86 | 101,532 |
| 2024-02-07 | $11.99 | $12.00 | $11.91 | $11.93 | $11.88 | 145,353 |
| 2024-02-06 | $11.92 | $11.98 | $11.92 | $11.96 | $11.91 | 83,056 |
| 2024-02-05 | $11.92 | $11.94 | $11.90 | $11.92 | $11.87 | 101,086 |
| 2024-02-02 | $12.00 | $12.03 | $11.93 | $11.98 | $11.93 | 68,734 |
| 2024-02-01 | $12.00 | $12.09 | $12.00 | $12.08 | $12.03 | 68,551 |
| 2024-01-31 | $11.84 | $11.94 | $11.84 | $11.91 | $11.86 | 112,761 |
| 2024-01-30 | $11.77 | $11.84 | $11.77 | $11.78 | $11.73 | 61,614 |
| 2024-01-29 | $11.67 | $11.83 | $11.65 | $11.83 | $11.78 | 115,778 |
| 2024-01-26 | $11.75 | $11.79 | $11.67 | $11.67 | $11.62 | 163,400 |
| 2024-01-25 | $11.80 | $11.84 | $11.76 | $11.80 | $11.75 | 111,491 |
| 2024-01-24 | $11.79 | $11.81 | $11.69 | $11.71 | $11.71 | 98,680 |
| 2024-01-23 | $11.71 | $11.83 | $11.71 | $11.76 | $11.76 | 219,953 |
| 2024-01-22 | $11.74 | $11.79 | $11.73 | $11.74 | $11.74 | 99,582 |
| 2024-01-19 | $11.71 | $11.85 | $11.58 | $11.64 | $11.64 | 610,995 |
| 2024-01-18 | $11.78 | $11.78 | $11.67 | $11.69 | $11.69 | 276,479 |
| 2024-01-17 | $11.74 | $11.77 | $11.67 | $11.75 | $11.75 | 275,284 |
| 2024-01-16 | $11.78 | $11.84 | $11.71 | $11.76 | $11.76 | 104,381 |
| 2024-01-12 | $11.80 | $11.85 | $11.79 | $11.80 | $11.80 | 187,922 |
| 2024-01-11 | $11.82 | $11.87 | $11.79 | $11.83 | $11.83 | 146,381 |
| 2024-01-10 | $11.98 | $12.02 | $11.86 | $11.88 | $11.83 | 110,644 |
| 2024-01-09 | $11.96 | $12.05 | $11.92 | $11.93 | $11.88 | 94,519 |
| 2024-01-08 | $11.93 | $12.02 | $11.93 | $12.01 | $11.96 | 47,815 |
| 2024-01-05 | $11.94 | $11.97 | $11.90 | $11.93 | $11.88 | 98,973 |
| 2024-01-04 | $11.97 | $11.99 | $11.93 | $11.95 | $11.90 | 52,624 |
| 2024-01-03 | $11.98 | $11.99 | $11.91 | $11.97 | $11.92 | 51,714 |
| 2024-01-02 | $11.90 | $11.94 | $11.86 | $11.93 | $11.88 | 92,897 |
| 2023-12-29 | $11.84 | $11.99 | $11.83 | $11.91 | $11.86 | 407,144 |
| 2023-12-28 | $11.87 | $11.91 | $11.81 | $11.84 | $11.79 | 239,055 |
| 2023-12-27 | $11.94 | $11.97 | $11.89 | $11.93 | $11.88 | 266,509 |
| 2023-12-26 | $11.87 | $11.94 | $11.87 | $11.89 | $11.84 | 226,425 |
| 2023-12-22 | $11.95 | $12.01 | $11.86 | $11.91 | $11.86 | 233,391 |
| 2023-12-21 | $11.89 | $11.93 | $11.85 | $11.87 | $11.82 | 145,067 |
| 2023-12-20 | $11.91 | $11.96 | $11.90 | $11.91 | $11.86 | 157,731 |
| 2023-12-19 | $11.92 | $11.94 | $11.88 | $11.89 | $11.84 | 154,273 |
| 2023-12-18 | $11.89 | $11.90 | $11.84 | $11.87 | $11.82 | 115,913 |
| 2023-12-15 | $11.89 | $11.89 | $11.77 | $11.85 | $11.85 | 179,471 |
| 2023-12-14 | $11.66 | $11.82 | $11.66 | $11.79 | $11.79 | 110,770 |
| 2023-12-13 | $11.63 | $11.69 | $11.57 | $11.69 | $11.64 | 160,424 |
| 2023-12-12 | $11.61 | $11.68 | $11.59 | $11.62 | $11.57 | 166,096 |
| 2023-12-11 | $11.62 | $11.69 | $11.62 | $11.65 | $11.60 | 86,844 |
| 2023-12-08 | $11.60 | $11.68 | $11.60 | $11.64 | $11.59 | 118,859 |
| 2023-12-07 | $11.56 | $11.67 | $11.56 | $11.64 | $11.59 | 193,352 |
| 2023-12-06 | $11.64 | $11.64 | $11.55 | $11.55 | $11.50 | 133,950 |
| 2023-12-05 | $11.64 | $11.64 | $11.57 | $11.60 | $11.55 | 108,476 |
| 2023-12-04 | $11.56 | $11.64 | $11.54 | $11.55 | $11.50 | 219,666 |
| 2023-12-01 | $11.50 | $11.62 | $11.45 | $11.62 | $11.57 | 240,113 |
| 2023-11-30 | $11.44 | $11.46 | $11.39 | $11.44 | $11.44 | 180,744 |
| 2023-11-29 | $11.29 | $11.47 | $11.29 | $11.44 | $11.44 | 213,858 |
| 2023-11-28 | $11.20 | $11.32 | $11.20 | $11.30 | $11.30 | 200,084 |
| 2023-11-27 | $11.25 | $11.27 | $11.21 | $11.23 | $11.23 | 210,387 |
| 2023-11-24 | $11.18 | $11.25 | $11.18 | $11.21 | $11.21 | 70,470 |
| 2023-11-22 | $11.22 | $11.25 | $11.13 | $11.22 | $11.22 | 138,930 |
| 2023-11-21 | $11.12 | $11.22 | $11.12 | $11.16 | $11.16 | 108,686 |
| 2023-11-20 | $11.10 | $11.20 | $11.10 | $11.17 | $11.17 | 133,511 |
| 2023-11-17 | $11.17 | $11.17 | $11.09 | $11.13 | $11.13 | 135,393 |
| 2023-11-16 | $11.04 | $11.16 | $11.04 | $11.13 | $11.13 | 150,883 |
| 2023-11-15 | $10.86 | $10.94 | $10.84 | $10.93 | $10.93 | 105,860 |
| 2023-11-14 | $10.77 | $10.89 | $10.77 | $10.85 | $10.85 | 77,048 |
| 2023-11-13 | $10.73 | $10.74 | $10.67 | $10.71 | $10.68 | 201,907 |
| 2023-11-10 | $10.71 | $10.76 | $10.70 | $10.73 | $10.70 | 149,182 |
| 2023-11-09 | $10.79 | $10.81 | $10.67 | $10.67 | $10.64 | 104,723 |
| 2023-11-08 | $10.70 | $10.82 | $10.69 | $10.81 | $10.77 | 85,933 |
| 2023-11-07 | $10.58 | $10.72 | $10.56 | $10.70 | $10.67 | 105,990 |
| 2023-11-06 | $10.55 | $10.55 | $10.48 | $10.51 | $10.48 | 166,724 |
| 2023-11-03 | $10.50 | $10.67 | $10.48 | $10.57 | $10.54 | 430,755 |
| 2023-11-02 | $10.42 | $10.49 | $10.41 | $10.44 | $10.41 | 154,318 |
| 2023-11-01 | $10.13 | $10.40 | $10.13 | $10.38 | $10.35 | 206,465 |
| 2023-10-31 | $10.05 | $10.15 | $10.05 | $10.12 | $10.09 | 118,734 |
| 2023-10-30 | $10.00 | $10.10 | $9.99 | $10.04 | $10.01 | 120,352 |
| 2023-10-27 | $9.95 | $10.03 | $9.95 | $10.00 | $10.00 | 109,546 |
| 2023-10-26 | $9.96 | $10.04 | $9.92 | $10.00 | $10.00 | 149,273 |
| 2023-10-25 | $10.04 | $10.05 | $9.96 | $9.96 | $9.96 | 177,080 |
| 2023-10-24 | $10.00 | $10.12 | $10.00 | $10.08 | $10.08 | 99,714 |
| 2023-10-23 | $10.02 | $10.07 | $9.96 | $9.99 | $9.99 | 172,447 |
| 2023-10-20 | $10.09 | $10.18 | $10.06 | $10.07 | $10.07 | 258,950 |
| 2023-10-19 | $10.18 | $10.20 | $10.10 | $10.12 | $10.12 | 243,410 |
| 2023-10-18 | $10.21 | $10.26 | $10.18 | $10.19 | $10.19 | 156,970 |
| 2023-10-17 | $10.28 | $10.30 | $10.24 | $10.27 | $10.27 | 62,884 |
| 2023-10-16 | $10.48 | $10.48 | $10.34 | $10.36 | $10.36 | 55,537 |
| 2023-10-13 | $10.47 | $10.50 | $10.45 | $10.47 | $10.47 | 68,340 |
| 2023-10-12 | $10.54 | $10.57 | $10.42 | $10.44 | $10.40 | 81,966 |
| 2023-10-11 | $10.46 | $10.56 | $10.45 | $10.56 | $10.52 | 112,290 |
| 2023-10-10 | $10.34 | $10.44 | $10.32 | $10.39 | $10.39 | 132,730 |
| 2023-10-09 | $10.33 | $10.42 | $10.32 | $10.40 | $10.40 | 104,820 |
| 2023-10-06 | $10.33 | $10.42 | $10.23 | $10.34 | $10.34 | 159,631 |
| 2023-10-05 | $10.38 | $10.45 | $10.37 | $10.40 | $10.40 | 138,567 |
| 2023-10-04 | $10.38 | $10.45 | $10.38 | $10.41 | $10.41 | 165,948 |
| 2023-10-03 | $10.33 | $10.39 | $10.31 | $10.36 | $10.36 | 132,655 |
| 2023-10-02 | $10.36 | $10.46 | $10.33 | $10.35 | $10.35 | 209,588 |
| 2023-09-29 | $10.33 | $10.43 | $10.31 | $10.31 | $10.31 | 204,491 |
| 2023-09-28 | $10.43 | $10.44 | $10.31 | $10.31 | $10.31 | 127,445 |
| 2023-09-27 | $10.56 | $10.58 | $10.41 | $10.43 | $10.43 | 154,080 |
| 2023-09-26 | $10.73 | $10.73 | $10.54 | $10.56 | $10.56 | 207,475 |
| 2023-09-25 | $10.81 | $10.84 | $10.73 | $10.74 | $10.74 | 181,340 |
| 2023-09-22 | $10.92 | $11.01 | $10.91 | $10.92 | $10.92 | 73,481 |
| 2023-09-21 | $10.93 | $10.94 | $10.89 | $10.89 | $10.89 | 88,576 |
| 2023-09-20 | $10.97 | $11.03 | $10.97 | $11.00 | $11.00 | 244,801 |
| 2023-09-19 | $10.96 | $11.00 | $10.93 | $10.97 | $10.97 | 132,228 |
| 2023-09-18 | $10.93 | $11.00 | $10.93 | $10.99 | $10.99 | 177,659 |
| 2023-09-15 | $10.99 | $11.01 | $10.96 | $10.96 | $10.96 | 198,762 |
| 2023-09-14 | $11.00 | $11.02 | $11.00 | $11.00 | $11.00 | 146,232 |
| 2023-09-13 | $11.02 | $11.07 | $11.02 | $11.05 | $11.01 | 124,032 |
| 2023-09-12 | $11.05 | $11.10 | $11.05 | $11.07 | $11.03 | 147,874 |
| 2023-09-11 | $11.07 | $11.11 | $11.07 | $11.09 | $11.05 | 298,316 |
| 2023-09-08 | $11.11 | $11.15 | $11.09 | $11.10 | $11.10 | 251,017 |
| 2023-09-07 | $11.14 | $11.19 | $11.09 | $11.12 | $11.12 | 171,789 |
| 2023-09-06 | $11.19 | $11.22 | $11.14 | $11.18 | $11.18 | 113,687 |
| 2023-09-05 | $11.23 | $11.23 | $11.15 | $11.22 | $11.22 | 139,120 |
| 2023-09-01 | $11.24 | $11.27 | $11.22 | $11.22 | $11.22 | 77,059 |
| 2023-08-31 | $11.22 | $11.27 | $11.22 | $11.26 | $11.26 | 76,784 |
| 2023-08-30 | $11.21 | $11.27 | $11.19 | $11.21 | $11.21 | 76,040 |
| 2023-08-29 | $11.15 | $11.26 | $11.14 | $11.22 | $11.22 | 198,294 |
| 2023-08-28 | $11.13 | $11.15 | $11.13 | $11.14 | $11.14 | 123,977 |
| 2023-08-25 | $11.05 | $11.14 | $11.05 | $11.12 | $11.12 | 194,639 |
| 2023-08-24 | $11.13 | $11.15 | $11.09 | $11.10 | $11.10 | 129,127 |
| 2023-08-23 | $11.14 | $11.21 | $11.14 | $11.17 | $11.17 | 105,314 |
| 2023-08-22 | $11.17 | $11.21 | $11.13 | $11.13 | $11.13 | 102,283 |
| 2023-08-21 | $11.19 | $11.23 | $11.16 | $11.19 | $11.19 | 123,316 |
| 2023-08-18 | $11.18 | $11.28 | $11.18 | $11.22 | $11.22 | 49,904 |
| 2023-08-17 | $11.21 | $11.29 | $11.21 | $11.23 | $11.23 | 137,791 |
| 2023-08-16 | $11.30 | $11.33 | $11.24 | $11.25 | $11.25 | 245,095 |
| 2023-08-15 | $11.34 | $11.38 | $11.31 | $11.34 | $11.34 | 165,628 |
| 2023-08-14 | $11.39 | $11.42 | $11.37 | $11.38 | $11.38 | 90,121 |
| 2023-08-11 | $11.37 | $11.47 | $11.37 | $11.45 | $11.41 | 73,890 |
| 2023-08-10 | $11.44 | $11.50 | $11.35 | $11.40 | $11.36 | 212,621 |
| 2023-08-09 | $11.40 | $11.47 | $11.39 | $11.46 | $11.42 | 100,855 |
| 2023-08-08 | $11.43 | $11.43 | $11.38 | $11.43 | $11.39 | 202,481 |
| 2023-08-07 | $11.45 | $11.50 | $11.39 | $11.39 | $11.35 | 104,518 |
| 2023-08-04 | $11.48 | $11.55 | $11.48 | $11.49 | $11.45 | 41,089 |
| 2023-08-03 | $11.59 | $11.60 | $11.48 | $11.48 | $11.44 | 157,271 |
| 2023-08-02 | $11.72 | $11.77 | $11.66 | $11.68 | $11.64 | 72,042 |
| 2023-08-01 | $11.84 | $11.85 | $11.77 | $11.78 | $11.74 | 98,895 |
| 2023-07-31 | $11.82 | $11.86 | $11.78 | $11.84 | $11.80 | 81,286 |
| 2023-07-28 | $11.72 | $11.82 | $11.72 | $11.81 | $11.81 | 114,471 |
| 2023-07-27 | $11.71 | $11.78 | $11.68 | $11.68 | $11.68 | 150,852 |
| 2023-07-26 | $11.75 | $11.81 | $11.75 | $11.77 | $11.77 | 121,061 |
| 2023-07-25 | $11.75 | $11.80 | $11.74 | $11.75 | $11.75 | 139,799 |
| 2023-07-24 | $11.81 | $11.85 | $11.77 | $11.80 | $11.80 | 124,809 |
| 2023-07-21 | $11.76 | $11.81 | $11.76 | $11.79 | $11.79 | 135,099 |
| 2023-07-20 | $11.74 | $11.82 | $11.74 | $11.74 | $11.74 | 185,907 |
| 2023-07-19 | $11.78 | $11.82 | $11.77 | $11.81 | $11.81 | 142,609 |
| 2023-07-18 | $11.71 | $11.77 | $11.70 | $11.75 | $11.75 | 77,086 |
| 2023-07-17 | $11.67 | $11.72 | $11.66 | $11.70 | $11.70 | 103,310 |
| 2023-07-14 | $11.70 | $11.72 | $11.69 | $11.69 | $11.69 | 185,253 |
| 2023-07-13 | $11.68 | $11.72 | $11.64 | $11.70 | $11.70 | 60,084 |
| 2023-07-12 | $11.70 | $11.72 | $11.65 | $11.71 | $11.67 | 61,423 |
| 2023-07-11 | $11.61 | $11.63 | $11.60 | $11.63 | $11.59 | 69,030 |
| 2023-07-10 | $11.52 | $11.62 | $11.49 | $11.59 | $11.55 | 80,238 |
| 2023-07-07 | $11.50 | $11.63 | $11.50 | $11.55 | $11.52 | 172,015 |
| 2023-07-06 | $11.58 | $11.61 | $11.52 | $11.58 | $11.54 | 76,220 |
| 2023-07-05 | $11.74 | $11.75 | $11.63 | $11.64 | $11.60 | 69,607 |
| 2023-07-03 | $11.62 | $11.74 | $11.61 | $11.70 | $11.66 | 62,253 |
| 2023-06-30 | $11.70 | $11.75 | $11.63 | $11.63 | $11.59 | 103,254 |
| 2023-06-29 | $11.69 | $11.70 | $11.62 | $11.62 | $11.58 | 61,693 |
| 2023-06-28 | $11.67 | $11.73 | $11.67 | $11.73 | $11.69 | 82,775 |
| 2023-06-27 | $11.62 | $11.73 | $11.62 | $11.64 | $11.60 | 126,853 |
| 2023-06-26 | $11.60 | $11.69 | $11.60 | $11.61 | $11.57 | 109,534 |
| 2023-06-23 | $11.56 | $11.65 | $11.56 | $11.61 | $11.57 | 107,567 |
| 2023-06-22 | $11.52 | $11.60 | $11.52 | $11.55 | $11.52 | 131,598 |
| 2023-06-21 | $11.56 | $11.60 | $11.53 | $11.58 | $11.54 | 147,421 |
| 2023-06-20 | $11.54 | $11.57 | $11.50 | $11.56 | $11.53 | 144,421 |
| 2023-06-16 | $11.51 | $11.54 | $11.50 | $11.50 | $11.50 | 80,065 |
| 2023-06-15 | $11.51 | $11.56 | $11.48 | $11.52 | $11.52 | 180,772 |
| 2023-06-14 | $11.53 | $11.53 | $11.49 | $11.50 | $11.50 | 57,623 |
| 2023-06-13 | $11.60 | $11.60 | $11.51 | $11.51 | $11.47 | 76,825 |
| 2023-06-12 | $11.57 | $11.62 | $11.54 | $11.55 | $11.51 | 63,025 |
| 2023-06-09 | $11.58 | $11.63 | $11.57 | $11.59 | $11.55 | 86,184 |
| 2023-06-08 | $11.55 | $11.61 | $11.53 | $11.57 | $11.53 | 112,962 |
| 2023-06-07 | $11.50 | $11.55 | $11.48 | $11.50 | $11.46 | 129,168 |
| 2023-06-06 | $11.47 | $11.51 | $11.47 | $11.50 | $11.46 | 53,992 |
| 2023-06-05 | $11.42 | $11.47 | $11.40 | $11.46 | $11.42 | 131,603 |
| 2023-06-02 | $11.56 | $11.56 | $11.35 | $11.38 | $11.34 | 170,281 |
| 2023-06-01 | $11.44 | $11.52 | $11.43 | $11.51 | $11.47 | 126,445 |
| 2023-05-31 | $11.36 | $11.45 | $11.34 | $11.43 | $11.39 | 69,689 |
| 2023-05-30 | $11.30 | $11.42 | $11.28 | $11.36 | $11.33 | 100,879 |
| 2023-05-26 | $11.31 | $11.38 | $11.26 | $11.27 | $11.24 | 94,473 |
| 2023-05-25 | $11.28 | $11.34 | $11.24 | $11.33 | $11.30 | 100,566 |
| 2023-05-24 | $11.35 | $11.41 | $11.27 | $11.28 | $11.25 | 149,958 |
| 2023-05-23 | $11.29 | $11.40 | $11.29 | $11.37 | $11.34 | 261,387 |
| 2023-05-22 | $11.32 | $11.44 | $11.32 | $11.33 | $11.30 | 193,466 |
| 2023-05-19 | $11.51 | $11.51 | $11.32 | $11.37 | $11.34 | 255,573 |
| 2023-05-18 | $11.62 | $11.62 | $11.53 | $11.54 | $11.50 | 83,314 |
| 2023-05-17 | $11.60 | $11.61 | $11.57 | $11.59 | $11.55 | 91,926 |
| 2023-05-16 | $11.58 | $11.60 | $11.57 | $11.60 | $11.56 | 84,085 |
| 2023-05-15 | $11.61 | $11.61 | $11.58 | $11.58 | $11.54 | 165,870 |
| 2023-05-12 | $11.60 | $11.62 | $11.52 | $11.59 | $11.59 | 125,300 |
| 2023-05-11 | $11.67 | $11.70 | $11.60 | $11.60 | $11.56 | 177,298 |
| 2023-05-10 | $11.66 | $11.69 | $11.65 | $11.66 | $11.62 | 120,165 |
| 2023-05-09 | $11.67 | $11.67 | $11.59 | $11.62 | $11.58 | 227,755 |
| 2023-05-08 | $11.70 | $11.73 | $11.61 | $11.63 | $11.59 | 158,561 |
| 2023-05-05 | $11.71 | $11.76 | $11.68 | $11.73 | $11.69 | 146,539 |
| 2023-05-04 | $11.63 | $11.73 | $11.63 | $11.66 | $11.62 | 79,671 |
| 2023-05-03 | $11.66 | $11.72 | $11.61 | $11.65 | $11.61 | 135,948 |
| 2023-05-02 | $11.63 | $11.73 | $11.63 | $11.69 | $11.65 | 97,780 |
| 2023-05-01 | $11.76 | $11.79 | $11.69 | $11.69 | $11.65 | 106,319 |
| 2023-04-28 | $11.79 | $11.87 | $11.78 | $11.81 | $11.77 | 75,629 |
| 2023-04-27 | $11.80 | $11.80 | $11.73 | $11.76 | $11.72 | 50,480 |
| 2023-04-26 | $11.67 | $11.82 | $11.67 | $11.73 | $11.69 | 99,688 |
| 2023-04-25 | $11.71 | $11.74 | $11.68 | $11.68 | $11.64 | 79,647 |
| 2023-04-24 | $11.77 | $11.78 | $11.71 | $11.72 | $11.68 | 49,685 |
| 2023-04-21 | $11.71 | $11.74 | $11.65 | $11.68 | $11.64 | 48,473 |
| 2023-04-20 | $11.66 | $11.72 | $11.66 | $11.70 | $11.66 | 58,240 |
| 2023-04-19 | $11.74 | $11.78 | $11.61 | $11.66 | $11.62 | 159,556 |
| 2023-04-18 | $11.87 | $11.88 | $11.74 | $11.74 | $11.70 | 194,486 |
| 2023-04-17 | $11.93 | $11.94 | $11.88 | $11.88 | $11.84 | 120,021 |
| 2023-04-14 | $12.01 | $12.04 | $11.93 | $11.93 | $11.89 | 121,534 |
| 2023-04-13 | $11.97 | $12.00 | $11.97 | $11.97 | $11.93 | 165,177 |
| 2023-04-12 | $12.00 | $12.07 | $11.98 | $12.02 | $11.95 | 122,719 |
| 2023-04-11 | $11.96 | $12.00 | $11.96 | $11.98 | $11.91 | 50,111 |
| 2023-04-10 | $12.01 | $12.01 | $11.94 | $11.97 | $11.90 | 54,168 |
| 2023-04-06 | $11.97 | $12.02 | $11.96 | $12.01 | $11.94 | 62,681 |
| 2023-04-05 | $11.87 | $11.97 | $11.87 | $11.97 | $11.90 | 81,958 |
| 2023-04-04 | $11.90 | $11.96 | $11.84 | $11.87 | $11.80 | 74,078 |
| 2023-04-03 | $12.04 | $12.10 | $11.90 | $11.91 | $11.84 | 75,495 |
| 2023-03-31 | $11.92 | $12.05 | $11.88 | $12.05 | $11.98 | 108,649 |
| 2023-03-30 | $11.77 | $11.92 | $11.77 | $11.89 | $11.82 | 47,300 |
| 2023-03-29 | $11.70 | $11.77 | $11.70 | $11.75 | $11.68 | 93,705 |
| 2023-03-28 | $11.78 | $11.79 | $11.71 | $11.73 | $11.66 | 77,946 |
| 2023-03-27 | $11.69 | $11.78 | $11.69 | $11.73 | $11.66 | 60,285 |
| 2023-03-24 | $11.71 | $11.75 | $11.68 | $11.71 | $11.64 | 89,764 |
| 2023-03-23 | $11.76 | $11.78 | $11.69 | $11.69 | $11.62 | 101,209 |
| 2023-03-22 | $11.74 | $11.84 | $11.63 | $11.78 | $11.71 | 119,892 |
| 2023-03-21 | $11.87 | $11.87 | $11.70 | $11.70 | $11.63 | 84,715 |
| 2023-03-20 | $11.89 | $11.97 | $11.79 | $11.85 | $11.78 | 109,123 |
| 2023-03-17 | $11.81 | $11.96 | $11.79 | $11.93 | $11.86 | 113,559 |
| 2023-03-16 | $11.75 | $11.93 | $11.75 | $11.86 | $11.79 | 121,546 |
| 2023-03-15 | $11.68 | $11.81 | $11.68 | $11.81 | $11.74 | 84,913 |
| 2023-03-14 | $11.74 | $11.78 | $11.73 | $11.73 | $11.66 | 95,805 |
| 2023-03-13 | $11.81 | $11.84 | $11.77 | $11.79 | $11.68 | 137,099 |
| 2023-03-10 | $11.82 | $11.84 | $11.75 | $11.81 | $11.70 | 133,012 |
| 2023-03-09 | $11.72 | $11.84 | $11.69 | $11.81 | $11.70 | 155,560 |
| 2023-03-08 | $11.66 | $11.73 | $11.63 | $11.68 | $11.57 | 83,661 |
| 2023-03-07 | $11.60 | $11.69 | $11.60 | $11.66 | $11.56 | 102,975 |
| 2023-03-06 | $11.62 | $11.63 | $11.58 | $11.61 | $11.51 | 141,375 |
| 2023-03-03 | $11.57 | $11.65 | $11.57 | $11.60 | $11.50 | 53,118 |
| 2023-03-02 | $11.55 | $11.58 | $11.51 | $11.53 | $11.43 | 316,932 |
| 2023-03-01 | $11.65 | $11.68 | $11.59 | $11.65 | $11.54 | 104,058 |
| 2023-02-28 | $11.60 | $11.68 | $11.60 | $11.64 | $11.54 | 64,948 |
| 2023-02-27 | $11.66 | $11.71 | $11.62 | $11.65 | $11.55 | 54,940 |
| 2023-02-24 | $11.61 | $11.68 | $11.54 | $11.56 | $11.46 | 106,627 |
| 2023-02-23 | $11.75 | $11.81 | $11.67 | $11.67 | $11.56 | 45,147 |
| 2023-02-22 | $11.69 | $11.75 | $11.69 | $11.72 | $11.61 | 39,969 |
| 2023-02-21 | $11.78 | $11.80 | $11.68 | $11.69 | $11.58 | 94,653 |
| 2023-02-17 | $11.83 | $11.89 | $11.75 | $11.82 | $11.71 | 70,843 |
| 2023-02-16 | $12.00 | $12.00 | $11.88 | $11.90 | $11.79 | 60,809 |
| 2023-02-15 | $12.13 | $12.20 | $12.04 | $12.08 | $11.97 | 128,417 |
| 2023-02-14 | $12.24 | $12.31 | $12.11 | $12.16 | $12.05 | 122,167 |
| 2023-02-13 | $12.34 | $12.41 | $12.30 | $12.30 | $12.15 | 54,068 |
| 2023-02-10 | $12.40 | $12.40 | $12.31 | $12.35 | $12.20 | 57,374 |
| 2023-02-09 | $12.50 | $12.50 | $12.36 | $12.36 | $12.21 | 49,971 |
| 2023-02-08 | $12.38 | $12.47 | $12.36 | $12.46 | $12.31 | 42,428 |
| 2023-02-07 | $12.28 | $12.43 | $12.25 | $12.35 | $12.20 | 121,458 |
| 2023-02-06 | $12.26 | $12.33 | $12.26 | $12.27 | $12.12 | 129,017 |
| 2023-02-03 | $12.35 | $12.42 | $12.31 | $12.35 | $12.20 | 130,607 |
| 2023-02-02 | $12.47 | $12.54 | $12.44 | $12.47 | $12.32 | 118,050 |
| 2023-02-01 | $12.37 | $12.44 | $12.34 | $12.41 | $12.26 | 112,538 |
| 2023-01-31 | $12.30 | $12.41 | $12.30 | $12.40 | $12.25 | 101,580 |
| 2023-01-30 | $12.25 | $12.34 | $12.25 | $12.30 | $12.15 | 117,748 |
| 2023-01-27 | $12.16 | $12.32 | $12.16 | $12.30 | $12.15 | 94,984 |
| 2023-01-26 | $12.25 | $12.38 | $12.22 | $12.25 | $12.10 | 109,432 |
| 2023-01-25 | $12.25 | $12.32 | $12.23 | $12.27 | $12.12 | 137,890 |
| 2023-01-24 | $12.48 | $12.48 | $12.36 | $12.37 | $12.22 | 70,520 |
| 2023-01-23 | $12.40 | $12.47 | $12.35 | $12.41 | $12.26 | 57,045 |
| 2023-01-20 | $12.27 | $12.39 | $12.26 | $12.37 | $12.22 | 90,875 |
| 2023-01-19 | $12.23 | $12.43 | $12.23 | $12.28 | $12.13 | 61,885 |
| 2023-01-18 | $12.15 | $12.31 | $12.15 | $12.26 | $12.11 | 133,220 |
| 2023-01-17 | $12.14 | $12.18 | $12.10 | $12.11 | $11.96 | 56,521 |
| 2023-01-13 | $12.17 | $12.26 | $12.11 | $12.11 | $11.96 | 57,382 |
| 2023-01-12 | $12.13 | $12.22 | $12.07 | $12.19 | $12.04 | 45,874 |
| 2023-01-11 | $12.03 | $12.15 | $12.02 | $12.11 | $11.92 | 69,628 |
| 2023-01-10 | $12.02 | $12.09 | $11.97 | $12.03 | $11.84 | 81,316 |
| 2023-01-09 | $12.05 | $12.08 | $12.03 | $12.06 | $11.87 | 67,403 |
| 2023-01-06 | $11.85 | $12.00 | $11.81 | $11.98 | $11.79 | 62,307 |
| 2023-01-05 | $11.93 | $12.02 | $11.80 | $11.82 | $11.64 | 107,471 |
| 2023-01-04 | $11.97 | $12.04 | $11.94 | $11.99 | $11.80 | 50,024 |
| 2023-01-03 | $12.20 | $12.20 | $11.95 | $11.96 | $11.77 | 113,508 |
| 2022-12-30 | $11.95 | $12.16 | $11.84 | $12.14 | $11.95 | 598,823 |
| 2022-12-29 | $11.65 | $11.87 | $11.65 | $11.85 | $11.66 | 374,952 |
| 2022-12-28 | $11.59 | $11.69 | $11.59 | $11.65 | $11.47 | 316,120 |
| 2022-12-27 | $11.65 | $11.68 | $11.57 | $11.61 | $11.43 | 290,534 |
| 2022-12-23 | $11.67 | $11.71 | $11.65 | $11.65 | $11.47 | 133,309 |
| 2022-12-22 | $11.74 | $11.77 | $11.70 | $11.73 | $11.55 | 331,895 |
| 2022-12-21 | $11.71 | $11.78 | $11.69 | $11.76 | $11.58 | 549,391 |
| 2022-12-20 | $11.71 | $11.77 | $11.68 | $11.71 | $11.53 | 254,674 |
| 2022-12-19 | $11.70 | $11.77 | $11.70 | $11.74 | $11.56 | 346,605 |
| 2022-12-16 | $11.76 | $11.76 | $11.70 | $11.73 | $11.55 | 473,695 |
| 2022-12-15 | $11.82 | $11.98 | $11.81 | $11.81 | $11.63 | 163,981 |
| 2022-12-14 | $11.89 | $11.93 | $11.83 | $11.85 | $11.62 | 168,108 |
| 2022-12-13 | $12.01 | $12.05 | $11.86 | $11.89 | $11.66 | 258,208 |
| 2022-12-12 | $11.80 | $11.88 | $11.80 | $11.82 | $11.59 | 690,898 |
| 2022-12-09 | $11.87 | $11.90 | $11.75 | $11.80 | $11.57 | 283,582 |
| 2022-12-08 | $11.97 | $11.98 | $11.85 | $11.86 | $11.63 | 287,760 |
| 2022-12-07 | $11.93 | $12.06 | $11.92 | $11.95 | $11.72 | 281,369 |
| 2022-12-06 | $11.98 | $12.07 | $11.92 | $11.96 | $11.73 | 156,128 |
| 2022-12-05 | $11.99 | $12.02 | $11.89 | $11.92 | $11.69 | 208,065 |
| 2022-12-02 | $12.14 | $12.14 | $11.90 | $11.99 | $11.76 | 305,949 |
| 2022-12-01 | $12.23 | $12.25 | $12.04 | $12.05 | $11.82 | 203,642 |
| 2022-11-30 | $12.05 | $12.23 | $12.03 | $12.20 | $11.96 | 100,760 |
| 2022-11-29 | $12.04 | $12.12 | $11.98 | $12.06 | $11.83 | 120,772 |
| 2022-11-28 | $12.11 | $12.18 | $11.96 | $11.96 | $11.73 | 251,459 |
| 2022-11-25 | $12.13 | $12.17 | $12.12 | $12.14 | $11.91 | 97,135 |
| 2022-11-23 | $12.12 | $12.21 | $12.07 | $12.17 | $11.93 | 168,965 |
| 2022-11-22 | $11.96 | $12.12 | $11.86 | $12.12 | $11.89 | 225,537 |
| 2022-11-21 | $11.70 | $11.91 | $11.67 | $11.87 | $11.64 | 296,286 |
| 2022-11-18 | $11.65 | $11.66 | $11.51 | $11.61 | $11.61 | 210,342 |
| 2022-11-17 | $11.44 | $11.63 | $11.42 | $11.54 | $11.54 | 307,666 |
| 2022-11-16 | $11.25 | $11.42 | $11.25 | $11.42 | $11.42 | 206,622 |
| 2022-11-15 | $11.08 | $11.29 | $11.08 | $11.20 | $11.20 | 277,423 |
| 2022-11-14 | $11.05 | $11.13 | $11.02 | $11.02 | $11.02 | 254,410 |
| 2022-11-11 | $11.40 | $11.43 | $11.24 | $11.28 | $11.23 | 159,368 |
| 2022-11-10 | $11.01 | $11.35 | $11.00 | $11.33 | $11.28 | 200,152 |
| 2022-11-09 | $10.82 | $10.90 | $10.82 | $10.89 | $10.84 | 158,442 |
| 2022-11-08 | $10.84 | $10.89 | $10.83 | $10.88 | $10.83 | 174,581 |
| 2022-11-07 | $10.83 | $10.87 | $10.80 | $10.81 | $10.76 | 225,430 |
| 2022-11-04 | $10.85 | $10.95 | $10.79 | $10.81 | $10.76 | 190,639 |
| 2022-11-03 | $10.81 | $10.83 | $10.71 | $10.77 | $10.72 | 144,799 |
| 2022-11-02 | $10.75 | $10.90 | $10.71 | $10.82 | $10.77 | 272,430 |
| 2022-11-01 | $10.80 | $10.81 | $10.71 | $10.76 | $10.71 | 270,403 |
| 2022-10-31 | $10.77 | $10.80 | $10.72 | $10.74 | $10.69 | 264,821 |
| 2022-10-28 | $10.72 | $10.82 | $10.70 | $10.82 | $10.77 | 309,556 |
| 2022-10-27 | $10.91 | $10.91 | $10.72 | $10.73 | $10.68 | 273,356 |
| 2022-10-26 | $10.83 | $11.00 | $10.83 | $10.95 | $10.90 | 312,024 |
| 2022-10-25 | $10.86 | $10.96 | $10.83 | $10.88 | $10.83 | 247,070 |
| 2022-10-24 | $10.97 | $11.01 | $10.84 | $10.85 | $10.80 | 294,871 |
| 2022-10-21 | $11.07 | $11.11 | $11.02 | $11.08 | $11.03 | 246,114 |
| 2022-10-20 | $11.15 | $11.21 | $11.13 | $11.15 | $11.10 | 292,794 |
| 2022-10-19 | $11.16 | $11.20 | $11.12 | $11.15 | $11.10 | 112,517 |
| 2022-10-18 | $11.27 | $11.30 | $11.18 | $11.22 | $11.17 | 144,202 |
| 2022-10-17 | $11.30 | $11.30 | $11.20 | $11.21 | $11.16 | 115,916 |
| 2022-10-14 | $11.31 | $11.32 | $11.20 | $11.21 | $11.16 | 133,208 |
| 2022-10-13 | $11.30 | $11.46 | $11.26 | $11.29 | $11.24 | 200,179 |
| 2022-10-12 | $11.36 | $11.42 | $11.33 | $11.41 | $11.31 | 96,566 |
| 2022-10-11 | $11.40 | $11.47 | $11.36 | $11.39 | $11.29 | 105,552 |
| 2022-10-10 | $11.59 | $11.60 | $11.35 | $11.37 | $11.27 | 201,050 |
| 2022-10-07 | $11.46 | $11.53 | $11.41 | $11.42 | $11.32 | 124,135 |
| 2022-10-06 | $11.48 | $11.60 | $11.43 | $11.51 | $11.41 | 115,588 |
| 2022-10-05 | $11.60 | $11.63 | $11.39 | $11.50 | $11.40 | 168,773 |
| 2022-10-04 | $11.35 | $11.70 | $11.35 | $11.66 | $11.66 | 372,337 |
| 2022-10-03 | $11.28 | $11.52 | $11.28 | $11.39 | $11.39 | 189,008 |
| 2022-09-30 | $11.22 | $11.31 | $11.12 | $11.25 | $11.25 | 177,458 |
| 2022-09-29 | $11.30 | $11.34 | $11.16 | $11.22 | $11.22 | 215,169 |
| 2022-09-28 | $11.29 | $11.45 | $11.29 | $11.37 | $11.37 | 191,701 |
| 2022-09-27 | $11.38 | $11.43 | $11.25 | $11.27 | $11.27 | 166,305 |
| 2022-09-26 | $11.49 | $11.53 | $11.32 | $11.34 | $11.34 | 177,711 |
| 2022-09-23 | $11.65 | $11.68 | $11.25 | $11.50 | $11.50 | 307,821 |
| 2022-09-22 | $11.85 | $11.87 | $11.66 | $11.72 | $11.72 | 129,212 |
| 2022-09-21 | $11.96 | $11.96 | $11.79 | $11.81 | $11.81 | 74,829 |
| 2022-09-20 | $11.84 | $11.88 | $11.80 | $11.83 | $11.83 | 114,763 |
| 2022-09-19 | $12.04 | $12.08 | $11.88 | $11.92 | $11.92 | 220,316 |
| 2022-09-16 | $12.18 | $12.18 | $12.07 | $12.08 | $12.08 | 127,285 |
| 2022-09-15 | $12.27 | $12.30 | $12.18 | $12.18 | $12.18 | 85,918 |
| 2022-09-14 | $12.35 | $12.41 | $12.25 | $12.33 | $12.33 | 149,099 |
| 2022-09-13 | $12.32 | $12.37 | $12.28 | $12.35 | $12.29 | 108,022 |
| 2022-09-12 | $12.55 | $12.58 | $12.36 | $12.42 | $12.36 | 224,020 |
| 2022-09-09 | $12.53 | $12.70 | $12.49 | $12.54 | $12.48 | 85,194 |
| 2022-09-08 | $12.55 | $12.66 | $12.51 | $12.51 | $12.45 | 158,660 |
| 2022-09-07 | $12.62 | $12.68 | $12.55 | $12.58 | $12.52 | 144,540 |
| 2022-09-06 | $12.75 | $12.75 | $12.53 | $12.62 | $12.56 | 183,606 |
| 2022-09-02 | $12.56 | $12.78 | $12.56 | $12.76 | $12.70 | 142,536 |
| 2022-09-01 | $12.70 | $12.70 | $12.51 | $12.56 | $12.50 | 123,741 |
| 2022-08-31 | $12.90 | $12.90 | $12.72 | $12.75 | $12.69 | 114,377 |
| 2022-08-30 | $12.89 | $12.92 | $12.76 | $12.79 | $12.73 | 137,566 |
| 2022-08-29 | $12.92 | $12.96 | $12.85 | $12.85 | $12.79 | 106,519 |
| 2022-08-26 | $13.05 | $13.05 | $12.97 | $12.98 | $12.92 | 50,578 |
| 2022-08-25 | $13.03 | $13.04 | $12.91 | $13.01 | $12.95 | 87,868 |
| 2022-08-24 | $13.08 | $13.17 | $12.99 | $13.03 | $12.97 | 105,530 |
| 2022-08-23 | $13.11 | $13.14 | $13.01 | $13.06 | $13.00 | 73,675 |
| 2022-08-22 | $13.19 | $13.24 | $13.07 | $13.11 | $13.05 | 71,274 |
| 2022-08-19 | $13.28 | $13.28 | $13.15 | $13.23 | $13.23 | 51,699 |
| 2022-08-18 | $13.32 | $13.34 | $13.25 | $13.32 | $13.32 | 64,416 |
| 2022-08-17 | $13.39 | $13.39 | $13.25 | $13.30 | $13.30 | 82,019 |
| 2022-08-16 | $13.52 | $13.52 | $13.37 | $13.39 | $13.39 | 106,173 |
| 2022-08-15 | $13.60 | $13.67 | $13.51 | $13.52 | $13.52 | 84,575 |
| 2022-08-12 | $13.65 | $13.67 | $13.53 | $13.60 | $13.60 | 86,134 |
| 2022-08-11 | $13.70 | $13.79 | $13.64 | $13.67 | $13.61 | 112,473 |
| 2022-08-10 | $13.74 | $13.74 | $13.62 | $13.65 | $13.59 | 103,896 |
| 2022-08-09 | $13.69 | $13.70 | $13.53 | $13.57 | $13.51 | 101,266 |
| 2022-08-08 | $13.64 | $13.74 | $13.60 | $13.65 | $13.59 | 95,013 |
| 2022-08-05 | $13.56 | $13.60 | $13.45 | $13.53 | $13.47 | 117,397 |
| 2022-08-04 | $13.56 | $13.65 | $13.54 | $13.60 | $13.54 | 127,133 |
| 2022-08-03 | $13.45 | $13.59 | $13.44 | $13.53 | $13.47 | 86,258 |
| 2022-08-02 | $13.34 | $13.50 | $13.33 | $13.45 | $13.39 | 122,462 |
| 2022-08-01 | $13.30 | $13.43 | $13.28 | $13.33 | $13.27 | 168,677 |
| 2022-07-29 | $13.35 | $13.42 | $13.26 | $13.32 | $13.26 | 112,209 |
| 2022-07-28 | $13.28 | $13.38 | $13.27 | $13.33 | $13.27 | 146,334 |
| 2022-07-27 | $13.35 | $13.35 | $13.25 | $13.28 | $13.22 | 110,520 |
| 2022-07-26 | $13.22 | $13.46 | $13.13 | $13.37 | $13.31 | 100,892 |
| 2022-07-25 | $13.06 | $13.17 | $12.94 | $13.13 | $13.07 | 96,112 |
| 2022-07-22 | $13.14 | $13.15 | $12.95 | $13.04 | $12.98 | 106,615 |
| 2022-07-21 | $13.16 | $13.29 | $12.98 | $13.07 | $13.01 | 85,853 |
| 2022-07-20 | $13.16 | $13.25 | $13.05 | $13.16 | $13.10 | 83,669 |
| 2022-07-19 | $13.11 | $13.16 | $13.03 | $13.11 | $13.05 | 77,305 |
| 2022-07-18 | $13.21 | $13.32 | $13.02 | $13.02 | $12.96 | 87,415 |
| 2022-07-15 | $13.20 | $13.32 | $13.08 | $13.21 | $13.15 | 130,388 |
| 2022-07-14 | $13.13 | $13.21 | $13.08 | $13.14 | $13.08 | 53,196 |
| 2022-07-13 | $13.31 | $13.44 | $13.18 | $13.20 | $13.08 | 110,070 |
| 2022-07-12 | $13.49 | $13.49 | $13.36 | $13.36 | $13.24 | 81,112 |
| 2022-07-11 | $13.22 | $13.50 | $13.18 | $13.42 | $13.30 | 119,626 |
| 2022-07-08 | $13.13 | $13.19 | $13.07 | $13.15 | $13.03 | 73,218 |
| 2022-07-07 | $13.21 | $13.30 | $13.00 | $13.13 | $13.01 | 82,595 |
| 2022-07-06 | $13.10 | $13.28 | $13.09 | $13.21 | $13.09 | 99,038 |
| 2022-07-05 | $12.97 | $13.16 | $12.90 | $13.11 | $12.99 | 87,219 |
| 2022-07-01 | $12.76 | $13.05 | $12.71 | $13.03 | $12.91 | 299,780 |
| 2022-06-30 | $12.74 | $12.75 | $12.62 | $12.69 | $12.58 | 139,432 |
| 2022-06-29 | $12.67 | $12.77 | $12.55 | $12.70 | $12.59 | 115,217 |
| 2022-06-28 | $12.72 | $12.72 | $12.56 | $12.65 | $12.54 | 106,779 |
| 2022-06-27 | $12.60 | $12.68 | $12.51 | $12.68 | $12.57 | 107,638 |
| 2022-06-24 | $12.65 | $12.72 | $12.57 | $12.62 | $12.51 | 72,748 |
| 2022-06-23 | $12.60 | $12.73 | $12.54 | $12.61 | $12.50 | 86,943 |
| 2022-06-22 | $12.37 | $12.58 | $12.33 | $12.57 | $12.46 | 109,448 |
| 2022-06-21 | $12.54 | $12.55 | $12.33 | $12.36 | $12.25 | 52,869 |
| 2022-06-17 | $12.40 | $12.60 | $12.39 | $12.42 | $12.31 | 79,238 |
| 2022-06-16 | $12.46 | $12.46 | $12.28 | $12.44 | $12.33 | 122,392 |
| 2022-06-15 | $12.76 | $12.77 | $12.49 | $12.55 | $12.44 | 102,232 |
| 2022-06-14 | $12.62 | $12.75 | $12.55 | $12.67 | $12.56 | 165,126 |
| 2022-06-13 | $12.98 | $13.01 | $12.56 | $12.62 | $12.45 | 157,142 |
| 2022-06-10 | $13.39 | $13.44 | $13.11 | $13.12 | $12.94 | 167,403 |
| 2022-06-09 | $13.40 | $13.46 | $13.32 | $13.40 | $13.22 | 71,422 |
| 2022-06-08 | $13.43 | $13.50 | $13.38 | $13.46 | $13.28 | 116,750 |
| 2022-06-07 | $13.40 | $13.47 | $13.33 | $13.43 | $13.25 | 99,510 |
| 2022-06-06 | $13.34 | $13.44 | $13.26 | $13.30 | $13.12 | 96,178 |
| 2022-06-03 | $13.47 | $13.48 | $13.31 | $13.34 | $13.16 | 85,229 |
| 2022-06-02 | $13.46 | $13.54 | $13.38 | $13.51 | $13.32 | 142,479 |
| 2022-06-01 | $13.39 | $13.46 | $13.32 | $13.46 | $13.28 | 149,714 |
| 2022-05-31 | $13.33 | $13.34 | $13.16 | $13.30 | $13.12 | 159,812 |
| 2022-05-27 | $13.21 | $13.39 | $13.21 | $13.27 | $13.09 | 127,251 |
| 2022-05-26 | $13.08 | $13.29 | $13.05 | $13.16 | $12.98 | 162,566 |
| 2022-05-25 | $12.97 | $13.12 | $12.93 | $13.07 | $12.89 | 332,922 |
| 2022-05-24 | $12.63 | $13.08 | $12.51 | $12.99 | $12.81 | 338,691 |
| 2022-05-23 | $12.50 | $12.81 | $12.44 | $12.63 | $12.46 | 165,573 |
| 2022-05-20 | $12.28 | $12.53 | $12.19 | $12.44 | $12.27 | 175,605 |
| 2022-05-19 | $12.23 | $12.31 | $12.18 | $12.23 | $12.06 | 223,649 |
| 2022-05-18 | $12.65 | $12.65 | $12.21 | $12.23 | $12.06 | 297,597 |
| 2022-05-17 | $12.78 | $12.78 | $12.68 | $12.69 | $12.52 | 113,086 |
| 2022-05-16 | $12.85 | $12.92 | $12.73 | $12.78 | $12.60 | 96,357 |
| 2022-05-13 | $13.04 | $13.05 | $12.83 | $12.84 | $12.66 | 109,746 |
| 2022-05-12 | $13.20 | $13.31 | $13.12 | $13.18 | $12.94 | 136,097 |
| 2022-05-11 | $13.21 | $13.33 | $13.14 | $13.19 | $12.95 | 192,084 |
| 2022-05-10 | $13.15 | $13.34 | $12.96 | $13.29 | $13.05 | 186,939 |
| 2022-05-09 | $13.18 | $13.24 | $13.05 | $13.15 | $12.91 | 184,615 |
| 2022-05-06 | $13.09 | $13.28 | $12.96 | $13.24 | $13.00 | 260,287 |
| 2022-05-05 | $13.00 | $13.08 | $12.89 | $12.99 | $12.75 | 243,573 |
| 2022-05-04 | $12.93 | $13.01 | $12.76 | $13.00 | $12.76 | 152,261 |
| 2022-05-03 | $12.93 | $12.97 | $12.81 | $12.94 | $12.70 | 167,153 |
| 2022-05-02 | $12.88 | $12.91 | $12.81 | $12.89 | $12.65 | 148,847 |
| 2022-04-29 | $12.99 | $13.10 | $12.82 | $12.87 | $12.63 | 217,343 |
| 2022-04-28 | $12.98 | $13.07 | $12.86 | $13.07 | $12.83 | 221,838 |
| 2022-04-27 | $12.99 | $13.04 | $12.86 | $12.89 | $12.65 | 155,918 |
| 2022-04-26 | $13.03 | $13.12 | $12.93 | $12.96 | $12.72 | 142,499 |
| 2022-04-25 | $13.12 | $13.19 | $13.01 | $13.01 | $12.77 | 114,099 |
| 2022-04-22 | $13.24 | $13.34 | $13.11 | $13.12 | $12.88 | 97,205 |
| 2022-04-21 | $13.36 | $13.37 | $13.25 | $13.30 | $13.06 | 293,171 |
| 2022-04-20 | $13.16 | $13.37 | $13.07 | $13.37 | $13.12 | 292,252 |
| 2022-04-19 | $13.14 | $13.27 | $13.08 | $13.15 | $12.91 | 248,544 |
| 2022-04-18 | $13.13 | $13.23 | $13.12 | $13.14 | $12.90 | 158,392 |
| 2022-04-14 | $13.31 | $13.31 | $13.08 | $13.17 | $12.93 | 194,930 |
| 2022-04-13 | $13.28 | $13.43 | $13.28 | $13.29 | $13.05 | 165,697 |
| 2022-04-12 | $13.41 | $13.54 | $13.28 | $13.34 | $13.04 | 282,553 |
| 2022-04-11 | $13.55 | $13.58 | $13.33 | $13.37 | $13.07 | 186,861 |
| 2022-04-08 | $13.42 | $13.58 | $13.42 | $13.58 | $13.27 | 154,088 |
| 2022-04-07 | $13.64 | $13.69 | $13.48 | $13.57 | $13.26 | 253,971 |
| 2022-04-06 | $13.85 | $13.89 | $13.58 | $13.66 | $13.35 | 249,911 |
| 2022-04-05 | $14.04 | $14.18 | $13.80 | $13.86 | $13.54 | 143,753 |
| 2022-04-04 | $14.20 | $14.22 | $13.96 | $14.05 | $13.73 | 149,551 |
| 2022-04-01 | $14.17 | $14.21 | $13.93 | $14.20 | $13.88 | 202,798 |
| 2022-03-31 | $14.03 | $14.23 | $13.78 | $14.23 | $13.91 | 164,640 |
| 2022-03-30 | $13.77 | $13.96 | $13.67 | $13.87 | $13.55 | 156,460 |
| 2022-03-29 | $13.65 | $13.87 | $13.55 | $13.80 | $13.49 | 143,128 |
| 2022-03-28 | $13.79 | $13.80 | $13.53 | $13.67 | $13.36 | 197,001 |
| 2022-03-25 | $13.90 | $13.91 | $13.73 | $13.79 | $13.48 | 195,495 |
| 2022-03-24 | $14.06 | $14.12 | $13.92 | $13.92 | $13.60 | 105,688 |
| 2022-03-23 | $14.04 | $14.13 | $14.02 | $14.11 | $13.79 | 60,685 |
| 2022-03-22 | $14.06 | $14.22 | $14.00 | $14.07 | $13.75 | 105,702 |
| 2022-03-21 | $14.27 | $14.30 | $14.06 | $14.10 | $13.78 | 94,690 |
| 2022-03-18 | $14.30 | $14.43 | $14.28 | $14.30 | $13.97 | 58,227 |
| 2022-03-17 | $14.24 | $14.38 | $14.24 | $14.28 | $13.95 | 61,905 |
| 2022-03-16 | $14.31 | $14.34 | $14.20 | $14.26 | $13.94 | 63,650 |
| 2022-03-15 | $14.35 | $14.49 | $14.29 | $14.30 | $13.97 | 52,497 |
| 2022-03-14 | $14.36 | $14.49 | $14.26 | $14.32 | $13.99 | 101,923 |
| 2022-03-11 | $14.45 | $14.54 | $14.45 | $14.50 | $14.11 | 79,932 |
| 2022-03-10 | $14.56 | $14.58 | $14.44 | $14.47 | $14.08 | 81,997 |
| 2022-03-09 | $14.74 | $14.77 | $14.64 | $14.69 | $14.30 | 61,973 |
| 2022-03-08 | $14.68 | $14.78 | $14.60 | $14.67 | $14.28 | 250,997 |
| 2022-03-07 | $14.85 | $14.88 | $14.67 | $14.68 | $14.29 | 109,132 |
| 2022-03-04 | $14.89 | $14.92 | $14.78 | $14.85 | $14.45 | 69,485 |
| 2022-03-03 | $14.94 | $15.01 | $14.83 | $14.90 | $14.50 | 93,790 |
| 2022-03-02 | $14.98 | $14.99 | $14.86 | $14.93 | $14.53 | 128,337 |
| 2022-03-01 | $14.89 | $15.04 | $14.88 | $14.99 | $14.59 | 132,484 |
| 2022-02-28 | $14.72 | $14.83 | $14.66 | $14.82 | $14.42 | 140,767 |
| 2022-02-25 | $14.70 | $14.82 | $14.70 | $14.74 | $14.34 | 138,970 |
| 2022-02-24 | $14.66 | $14.77 | $14.64 | $14.74 | $14.34 | 195,649 |
| 2022-02-23 | $14.66 | $14.77 | $14.64 | $14.66 | $14.27 | 110,207 |
| 2022-02-22 | $14.92 | $14.92 | $14.71 | $14.71 | $14.31 | 122,817 |
| 2022-02-18 | $14.91 | $14.99 | $14.86 | $14.95 | $14.55 | 79,341 |
| 2022-02-17 | $14.85 | $14.95 | $14.83 | $14.90 | $14.50 | 139,736 |
| 2022-02-16 | $14.75 | $14.90 | $14.72 | $14.84 | $14.44 | 184,221 |
| 2022-02-15 | $14.73 | $14.78 | $14.72 | $14.77 | $14.37 | 61,462 |
| 2022-02-14 | $14.96 | $14.98 | $14.73 | $14.73 | $14.33 | 91,873 |
| 2022-02-11 | $15.09 | $15.11 | $15.00 | $15.02 | $14.56 | 139,483 |
| 2022-02-10 | $15.12 | $15.24 | $15.10 | $15.11 | $14.64 | 112,951 |
| 2022-02-09 | $15.32 | $15.33 | $15.12 | $15.13 | $14.66 | 95,014 |
| 2022-02-08 | $15.14 | $15.38 | $15.12 | $15.36 | $14.89 | 100,397 |
| 2022-02-07 | $15.11 | $15.17 | $15.10 | $15.14 | $14.67 | 69,023 |
| 2022-02-04 | $15.19 | $15.26 | $15.06 | $15.09 | $14.62 | 119,652 |
| 2022-02-03 | $15.40 | $15.49 | $15.18 | $15.21 | $14.74 | 132,535 |
| 2022-02-02 | $15.33 | $15.55 | $15.33 | $15.43 | $14.95 | 91,154 |
| 2022-02-01 | $15.28 | $15.39 | $15.26 | $15.30 | $14.83 | 114,399 |
| 2022-01-31 | $15.12 | $15.24 | $15.05 | $15.20 | $14.73 | 155,581 |
| 2022-01-28 | $15.15 | $15.24 | $15.10 | $15.12 | $14.65 | 151,017 |
| 2022-01-27 | $15.43 | $15.45 | $15.20 | $15.24 | $14.77 | 184,068 |
| 2022-01-26 | $15.48 | $15.67 | $15.31 | $15.36 | $14.89 | 123,929 |
| 2022-01-25 | $15.36 | $15.57 | $15.36 | $15.48 | $15.00 | 137,517 |
| 2022-01-24 | $15.36 | $15.43 | $15.19 | $15.39 | $14.91 | 143,639 |
| 2022-01-21 | $15.30 | $15.52 | $15.27 | $15.36 | $14.89 | 211,339 |
| 2022-01-20 | $15.44 | $15.67 | $15.29 | $15.29 | $14.82 | 178,923 |
| 2022-01-19 | $15.58 | $15.66 | $15.35 | $15.41 | $14.93 | 259,703 |
| 2022-01-18 | $16.00 | $16.10 | $15.55 | $15.56 | $15.08 | 147,969 |
| 2022-01-14 | $16.13 | $16.13 | $16.00 | $16.02 | $15.53 | 116,109 |
| 2022-01-13 | $16.19 | $16.23 | $16.10 | $16.12 | $15.62 | 62,474 |
| 2022-01-12 | $16.17 | $16.24 | $16.07 | $16.19 | $15.63 | 143,188 |
| 2022-01-11 | $16.39 | $16.39 | $16.16 | $16.20 | $15.64 | 84,521 |
| 2022-01-10 | $16.43 | $16.43 | $16.18 | $16.26 | $15.70 | 108,791 |
| 2022-01-07 | $16.47 | $16.55 | $16.37 | $16.46 | $15.89 | 61,927 |
| 2022-01-06 | $16.43 | $16.49 | $16.32 | $16.41 | $15.84 | 77,994 |
| 2022-01-05 | $16.41 | $16.49 | $16.28 | $16.39 | $15.82 | 126,024 |
| 2022-01-04 | $16.65 | $16.65 | $16.41 | $16.41 | $15.84 | 120,274 |
| 2022-01-03 | $16.94 | $17.00 | $16.64 | $16.67 | $16.10 | 101,863 |
| 2021-12-31 | $17.00 | $17.00 | $16.76 | $16.76 | $16.18 | 71,604 |
| 2021-12-30 | $16.78 | $16.97 | $16.78 | $16.92 | $16.34 | 51,105 |
| 2021-12-29 | $16.96 | $17.02 | $16.84 | $16.84 | $16.26 | 39,174 |
| 2021-12-28 | $17.04 | $17.04 | $16.96 | $16.98 | $16.39 | 37,530 |
| 2021-12-27 | $16.99 | $17.06 | $16.91 | $16.96 | $16.38 | 60,997 |
| 2021-12-23 | $16.88 | $17.02 | $16.83 | $17.01 | $16.42 | 111,258 |
| 2021-12-22 | $17.08 | $17.15 | $16.90 | $16.94 | $16.36 | 91,109 |
| 2021-12-21 | $17.09 | $17.10 | $16.93 | $17.01 | $16.42 | 47,341 |
| 2021-12-20 | $17.02 | $17.25 | $16.96 | $17.10 | $16.51 | 157,715 |
| 2021-12-17 | $16.64 | $17.02 | $16.64 | $16.95 | $16.37 | 103,691 |
| 2021-12-16 | $16.83 | $16.90 | $16.64 | $16.74 | $16.16 | 113,031 |
| 2021-12-15 | $16.97 | $16.99 | $16.69 | $16.71 | $16.07 | 138,688 |
| 2021-12-14 | $17.03 | $17.04 | $16.91 | $16.96 | $16.31 | 53,488 |
| 2021-12-13 | $16.90 | $17.05 | $16.90 | $16.96 | $16.31 | 90,209 |
| 2021-12-10 | $16.95 | $16.97 | $16.77 | $16.94 | $16.30 | 77,328 |
| 2021-12-09 | $16.78 | $16.94 | $16.74 | $16.89 | $16.25 | 134,201 |
| 2021-12-08 | $16.45 | $16.80 | $16.45 | $16.78 | $16.14 | 127,919 |
| 2021-12-07 | $16.35 | $16.51 | $16.24 | $16.45 | $15.82 | 110,303 |
| 2021-12-06 | $16.35 | $16.36 | $16.21 | $16.24 | $15.62 | 93,535 |
| 2021-12-03 | $16.25 | $16.32 | $16.21 | $16.28 | $15.66 | 108,869 |
| 2021-12-02 | $16.40 | $16.40 | $16.21 | $16.25 | $15.63 | 156,447 |
| 2021-12-01 | $16.47 | $16.55 | $16.36 | $16.40 | $15.78 | 160,776 |
| 2021-11-30 | $16.50 | $16.54 | $16.41 | $16.48 | $15.85 | 98,320 |
| 2021-11-29 | $16.30 | $16.44 | $16.26 | $16.41 | $15.79 | 87,110 |
| 2021-11-26 | $16.50 | $16.50 | $16.25 | $16.26 | $15.64 | 57,299 |
| 2021-11-24 | $16.68 | $16.68 | $16.43 | $16.49 | $15.86 | 60,555 |
| 2021-11-23 | $16.80 | $16.80 | $16.53 | $16.60 | $15.97 | 65,926 |
| 2021-11-22 | $16.82 | $16.90 | $16.72 | $16.75 | $16.11 | 68,249 |
| 2021-11-19 | $16.74 | $16.90 | $16.74 | $16.80 | $16.16 | 50,724 |
| 2021-11-18 | $16.78 | $16.84 | $16.71 | $16.74 | $16.10 | 49,707 |
| 2021-11-17 | $16.81 | $16.85 | $16.73 | $16.79 | $16.15 | 75,325 |
| 2021-11-16 | $16.78 | $16.85 | $16.78 | $16.82 | $16.18 | 65,350 |
| 2021-11-15 | $16.72 | $16.80 | $16.68 | $16.73 | $16.09 | 57,515 |
| 2021-11-12 | $16.68 | $16.85 | $16.64 | $16.83 | $16.19 | 66,065 |
| 2021-11-11 | $16.78 | $16.84 | $16.66 | $16.69 | $16.00 | 48,749 |
| 2021-11-10 | $16.88 | $16.90 | $16.72 | $16.78 | $16.08 | 86,932 |
| 2021-11-09 | $16.76 | $16.84 | $16.69 | $16.83 | $16.13 | 68,951 |
| 2021-11-08 | $16.72 | $16.75 | $16.67 | $16.72 | $16.02 | 55,523 |
| 2021-11-05 | $16.68 | $16.74 | $16.63 | $16.71 | $16.01 | 60,405 |
| 2021-11-04 | $16.63 | $16.75 | $16.60 | $16.66 | $15.97 | 115,152 |
| 2021-11-03 | $16.60 | $16.75 | $16.60 | $16.71 | $16.02 | 167,417 |
| 2021-11-02 | $16.35 | $16.65 | $16.35 | $16.63 | $15.94 | 123,295 |
| 2021-11-01 | $16.29 | $16.40 | $16.25 | $16.40 | $15.72 | 62,543 |
| 2021-10-29 | $16.09 | $16.31 | $16.09 | $16.29 | $15.61 | 83,225 |
| 2021-10-28 | $16.06 | $16.15 | $16.03 | $16.13 | $15.46 | 90,356 |
| 2021-10-27 | $16.11 | $16.16 | $16.05 | $16.07 | $15.40 | 125,746 |
| 2021-10-26 | $16.05 | $16.18 | $16.01 | $16.14 | $15.47 | 166,069 |
| 2021-10-25 | $16.21 | $16.31 | $16.09 | $16.10 | $15.43 | 112,157 |
| 2021-10-22 | $16.21 | $16.44 | $16.17 | $16.27 | $15.59 | 114,335 |
| 2021-10-21 | $16.20 | $16.30 | $16.13 | $16.15 | $15.48 | 79,929 |
| 2021-10-20 | $16.29 | $16.31 | $16.17 | $16.23 | $15.56 | 88,260 |
| 2021-10-19 | $16.35 | $16.40 | $16.18 | $16.24 | $15.57 | 120,317 |
| 2021-10-18 | $16.63 | $16.65 | $16.32 | $16.35 | $15.67 | 63,764 |
| 2021-10-15 | $16.56 | $16.61 | $16.48 | $16.56 | $15.87 | 39,292 |
| 2021-10-14 | $16.61 | $16.64 | $16.51 | $16.58 | $15.89 | 98,056 |
| 2021-10-13 | $16.49 | $16.60 | $16.38 | $16.60 | $15.85 | 74,260 |
| 2021-10-12 | $16.47 | $16.47 | $16.33 | $16.41 | $15.67 | 56,347 |
| 2021-10-11 | $16.48 | $16.49 | $16.29 | $16.35 | $15.61 | 49,557 |
| 2021-10-08 | $16.37 | $16.46 | $16.37 | $16.38 | $15.64 | 43,451 |
| 2021-10-07 | $16.53 | $16.57 | $16.38 | $16.38 | $15.64 | 57,915 |
| 2021-10-06 | $16.44 | $16.55 | $16.42 | $16.47 | $15.73 | 41,088 |
| 2021-10-05 | $16.43 | $16.55 | $16.36 | $16.40 | $15.66 | 92,263 |
| 2021-10-04 | $16.44 | $16.59 | $16.38 | $16.45 | $15.71 | 81,407 |
| 2021-10-01 | $16.46 | $16.54 | $16.40 | $16.44 | $15.70 | 94,077 |
| 2021-09-30 | $16.55 | $16.65 | $16.37 | $16.37 | $15.63 | 57,457 |
| 2021-09-29 | $16.44 | $16.54 | $16.41 | $16.47 | $15.73 | 82,300 |
| 2021-09-28 | $16.74 | $16.74 | $16.33 | $16.44 | $15.70 | 144,567 |
| 2021-09-27 | $16.90 | $16.90 | $16.68 | $16.73 | $15.98 | 46,754 |
| 2021-09-24 | $16.94 | $16.94 | $16.83 | $16.89 | $16.13 | 34,294 |
| 2021-09-23 | $16.83 | $16.92 | $16.74 | $16.86 | $16.10 | 52,105 |
| 2021-09-22 | $16.79 | $16.85 | $16.74 | $16.81 | $16.05 | 50,189 |
| 2021-09-21 | $16.77 | $16.97 | $16.73 | $16.77 | $16.02 | 100,146 |
| 2021-09-20 | $16.95 | $17.04 | $16.76 | $16.79 | $16.03 | 70,476 |
| 2021-09-17 | $16.92 | $17.00 | $16.92 | $16.92 | $16.16 | 42,415 |
| 2021-09-16 | $16.94 | $17.03 | $16.92 | $16.97 | $16.21 | 70,342 |
| 2021-09-15 | $16.86 | $16.98 | $16.85 | $16.98 | $16.22 | 57,787 |
| 2021-09-14 | $16.86 | $16.87 | $16.78 | $16.87 | $16.11 | 90,755 |
| 2021-09-13 | $16.83 | $16.87 | $16.81 | $16.87 | $16.05 | 97,579 |
| 2021-09-10 | $16.80 | $16.83 | $16.75 | $16.81 | $16.00 | 52,045 |
| 2021-09-09 | $16.80 | $16.82 | $16.75 | $16.79 | $15.98 | 132,627 |
| 2021-09-08 | $16.81 | $16.86 | $16.74 | $16.75 | $15.94 | 115,402 |
| 2021-09-07 | $16.93 | $17.05 | $16.76 | $16.78 | $15.97 | 270,305 |
| 2021-09-03 | $17.08 | $17.12 | $17.01 | $17.04 | $16.22 | 42,460 |
| 2021-09-02 | $17.16 | $17.18 | $17.08 | $17.09 | $16.26 | 60,228 |
| 2021-09-01 | $17.19 | $17.19 | $17.08 | $17.16 | $16.33 | 67,282 |
| 2021-08-31 | $17.11 | $17.18 | $17.07 | $17.18 | $16.35 | 66,278 |
| 2021-08-30 | $17.22 | $17.25 | $17.10 | $17.12 | $16.29 | 48,719 |
| 2021-08-27 | $17.19 | $17.23 | $17.08 | $17.22 | $16.39 | 94,674 |
| 2021-08-26 | $17.14 | $17.25 | $17.09 | $17.23 | $16.40 | 55,287 |
| 2021-08-25 | $17.17 | $17.23 | $17.09 | $17.20 | $16.37 | 82,120 |
| 2021-08-24 | $17.13 | $17.20 | $17.11 | $17.18 | $16.35 | 85,325 |
| 2021-08-23 | $17.07 | $17.13 | $17.05 | $17.13 | $16.30 | 79,362 |
| 2021-08-20 | $17.05 | $17.14 | $17.05 | $17.09 | $16.26 | 32,728 |
| 2021-08-19 | $17.04 | $17.17 | $17.04 | $17.08 | $16.25 | 41,693 |
| 2021-08-18 | $17.11 | $17.14 | $17.03 | $17.07 | $16.24 | 60,767 |
| 2021-08-17 | $17.09 | $17.10 | $17.05 | $17.05 | $16.23 | 51,288 |
| 2021-08-16 | $17.07 | $17.14 | $17.01 | $17.01 | $16.19 | 50,000 |
| 2021-08-13 | $17.07 | $17.18 | $17.05 | $17.07 | $16.24 | 49,125 |
| 2021-08-12 | $17.26 | $17.27 | $17.10 | $17.14 | $16.25 | 46,463 |
| 2021-08-11 | $17.16 | $17.25 | $17.14 | $17.20 | $16.31 | 62,953 |
| 2021-08-10 | $17.24 | $17.24 | $17.10 | $17.15 | $16.26 | 39,850 |
| 2021-08-09 | $17.05 | $17.17 | $17.05 | $17.17 | $16.28 | 62,798 |
| 2021-08-06 | $17.13 | $17.13 | $17.05 | $17.06 | $16.18 | 39,494 |
| 2021-08-05 | $17.18 | $17.23 | $17.10 | $17.15 | $16.26 | 53,955 |
| 2021-08-04 | $17.24 | $17.29 | $17.17 | $17.19 | $16.30 | 76,696 |
| 2021-08-03 | $17.23 | $17.29 | $17.20 | $17.25 | $16.36 | 127,315 |
| 2021-08-02 | $17.42 | $17.49 | $17.31 | $17.34 | $16.44 | 61,147 |
| 2021-07-30 | $17.36 | $17.50 | $17.24 | $17.30 | $16.40 | 97,081 |
| 2021-07-29 | $17.32 | $17.47 | $17.25 | $17.37 | $16.47 | 90,887 |
| 2021-07-28 | $17.20 | $17.42 | $17.19 | $17.40 | $16.50 | 130,195 |
| 2021-07-27 | $17.22 | $17.26 | $17.19 | $17.21 | $16.32 | 30,770 |
| 2021-07-26 | $17.21 | $17.23 | $17.13 | $17.21 | $16.32 | 40,957 |
| 2021-07-23 | $17.21 | $17.21 | $17.09 | $17.15 | $16.26 | 66,997 |
| 2021-07-22 | $17.23 | $17.26 | $17.11 | $17.13 | $16.24 | 44,047 |
| 2021-07-21 | $17.23 | $17.26 | $17.10 | $17.13 | $16.24 | 32,238 |
| 2021-07-20 | $17.21 | $17.24 | $17.11 | $17.14 | $16.25 | 24,444 |
| 2021-07-19 | $17.15 | $17.20 | $16.84 | $17.18 | $16.29 | 86,953 |
| 2021-07-16 | $17.05 | $17.28 | $17.04 | $17.11 | $16.22 | 24,469 |
| 2021-07-15 | $17.07 | $17.13 | $17.02 | $17.03 | $16.15 | 62,327 |
| 2021-07-14 | $17.16 | $17.18 | $17.07 | $17.16 | $16.27 | 39,233 |
| 2021-07-13 | $17.10 | $17.37 | $17.10 | $17.20 | $16.25 | 53,358 |
| 2021-07-12 | $17.10 | $17.18 | $17.06 | $17.11 | $16.17 | 68,503 |
| 2021-07-09 | $17.10 | $17.10 | $17.02 | $17.05 | $16.11 | 25,649 |
| 2021-07-08 | $16.93 | $17.06 | $16.93 | $17.06 | $16.12 | 62,887 |
| 2021-07-07 | $16.98 | $17.04 | $16.90 | $16.95 | $16.02 | 66,436 |
| 2021-07-06 | $17.00 | $17.07 | $16.89 | $16.97 | $16.04 | 62,363 |
| 2021-07-02 | $16.93 | $17.07 | $16.92 | $17.03 | $16.09 | 49,932 |
| 2021-07-01 | $16.93 | $17.00 | $16.85 | $17.00 | $16.06 | 70,444 |
| 2021-06-30 | $16.81 | $16.94 | $16.78 | $16.78 | $15.86 | 86,807 |
| 2021-06-29 | $16.76 | $16.94 | $16.66 | $16.75 | $15.83 | 110,213 |
| 2021-06-28 | $16.72 | $16.78 | $16.69 | $16.74 | $15.82 | 21,592 |
| 2021-06-25 | $16.76 | $16.81 | $16.67 | $16.72 | $15.80 | 44,573 |
| 2021-06-24 | $16.82 | $16.82 | $16.66 | $16.77 | $15.85 | 65,683 |
| 2021-06-23 | $16.71 | $16.76 | $16.66 | $16.72 | $15.80 | 58,183 |
| 2021-06-22 | $16.68 | $16.74 | $16.62 | $16.72 | $15.80 | 24,844 |
| 2021-06-21 | $16.73 | $16.79 | $16.69 | $16.69 | $15.77 | 33,429 |
| 2021-06-18 | $16.77 | $16.90 | $16.72 | $16.72 | $15.80 | 45,387 |
| 2021-06-17 | $16.85 | $17.00 | $16.83 | $16.85 | $15.92 | 36,657 |
| 2021-06-16 | $16.97 | $17.00 | $16.87 | $16.91 | $15.98 | 63,844 |
| 2021-06-15 | $16.92 | $17.00 | $16.90 | $16.98 | $16.04 | 61,540 |
| 2021-06-14 | $16.72 | $16.98 | $16.71 | $16.94 | $16.01 | 111,697 |
| 2021-06-11 | $16.70 | $17.18 | $16.67 | $16.72 | $15.74 | 205,743 |
| 2021-06-10 | $16.69 | $16.76 | $16.69 | $16.70 | $15.72 | 63,486 |
| 2021-06-09 | $16.72 | $16.79 | $16.70 | $16.71 | $15.73 | 68,870 |
| 2021-06-08 | $16.71 | $16.74 | $16.66 | $16.73 | $15.75 | 50,706 |
| 2021-06-07 | $16.61 | $16.73 | $16.54 | $16.71 | $15.73 | 79,956 |
| 2021-06-04 | $16.71 | $16.78 | $16.53 | $16.69 | $15.71 | 84,940 |
| 2021-06-03 | $16.70 | $16.79 | $16.69 | $16.72 | $15.74 | 45,167 |
| 2021-06-02 | $16.72 | $16.79 | $16.69 | $16.72 | $15.74 | 73,442 |
| 2021-06-01 | $16.79 | $16.79 | $16.66 | $16.79 | $15.81 | 85,498 |
| 2021-05-28 | $16.71 | $16.76 | $16.60 | $16.68 | $15.71 | 58,013 |
| 2021-05-27 | $16.69 | $16.69 | $16.58 | $16.67 | $15.70 | 76,363 |
| 2021-05-26 | $16.67 | $16.69 | $16.60 | $16.63 | $15.66 | 50,180 |
| 2021-05-25 | $16.70 | $16.70 | $16.56 | $16.63 | $15.66 | 99,410 |
| 2021-05-24 | $16.68 | $16.68 | $16.60 | $16.64 | $15.67 | 30,499 |
| 2021-05-21 | $16.60 | $16.65 | $16.54 | $16.61 | $15.64 | 45,643 |
| 2021-05-20 | $16.56 | $16.62 | $16.50 | $16.60 | $15.63 | 74,084 |
| 2021-05-19 | $16.45 | $16.54 | $16.40 | $16.54 | $15.57 | 52,979 |
| 2021-05-18 | $16.37 | $16.48 | $16.33 | $16.46 | $15.50 | 76,101 |
| 2021-05-17 | $16.34 | $16.53 | $16.31 | $16.45 | $15.49 | 79,199 |
| 2021-05-14 | $16.44 | $16.47 | $16.35 | $16.35 | $15.39 | 59,198 |
| 2021-05-13 | $16.45 | $16.47 | $16.41 | $16.46 | $15.50 | 49,523 |
| 2021-05-12 | $16.61 | $16.67 | $16.33 | $16.48 | $15.46 | 92,261 |
| 2021-05-11 | $16.50 | $16.64 | $16.49 | $16.62 | $15.59 | 82,396 |
| 2021-05-10 | $16.57 | $16.68 | $16.57 | $16.61 | $15.58 | 68,512 |
| 2021-05-07 | $16.51 | $16.62 | $16.51 | $16.62 | $15.59 | 68,023 |
| 2021-05-06 | $16.47 | $16.54 | $16.45 | $16.50 | $15.48 | 74,330 |
| 2021-05-05 | $16.46 | $16.47 | $16.39 | $16.47 | $15.45 | 52,437 |
| 2021-05-04 | $16.32 | $16.45 | $16.25 | $16.40 | $15.39 | 136,839 |
| 2021-05-03 | $16.35 | $16.39 | $16.30 | $16.37 | $15.36 | 105,037 |
| 2021-04-30 | $16.33 | $16.40 | $16.27 | $16.33 | $15.32 | 74,942 |
| 2021-04-29 | $16.40 | $16.41 | $16.30 | $16.33 | $15.32 | 61,995 |
| 2021-04-28 | $16.45 | $16.49 | $16.31 | $16.38 | $15.37 | 77,654 |
| 2021-04-27 | $16.50 | $16.50 | $16.45 | $16.45 | $15.43 | 51,266 |
| 2021-04-26 | $16.42 | $16.48 | $16.36 | $16.44 | $15.42 | 49,169 |
| 2021-04-23 | $16.35 | $16.48 | $16.31 | $16.46 | $15.44 | 65,641 |
| 2021-04-22 | $16.34 | $16.37 | $16.31 | $16.34 | $15.33 | 60,718 |
| 2021-04-21 | $16.30 | $16.38 | $16.30 | $16.38 | $15.37 | 53,074 |
| 2021-04-20 | $16.33 | $16.38 | $16.31 | $16.31 | $15.30 | 45,136 |
| 2021-04-19 | $16.32 | $16.39 | $16.28 | $16.35 | $15.34 | 58,072 |
| 2021-04-16 | $16.43 | $16.45 | $16.27 | $16.35 | $15.34 | 92,929 |
| 2021-04-15 | $16.40 | $16.49 | $16.39 | $16.48 | $15.46 | 41,550 |
| 2021-04-14 | $16.38 | $16.48 | $16.34 | $16.42 | $15.40 | 64,633 |
| 2021-04-13 | $16.42 | $16.50 | $16.34 | $16.40 | $15.33 | 79,099 |
| 2021-04-12 | $16.43 | $16.45 | $16.26 | $16.34 | $15.27 | 74,009 |
| 2021-04-09 | $16.42 | $16.50 | $16.31 | $16.39 | $15.32 | 67,748 |
| 2021-04-08 | $16.36 | $16.42 | $16.31 | $16.39 | $15.32 | 66,056 |
| 2021-04-07 | $16.17 | $16.35 | $16.15 | $16.29 | $15.22 | 164,811 |
| 2021-04-06 | $16.09 | $16.26 | $16.09 | $16.17 | $15.11 | 94,979 |
| 2021-04-05 | $16.20 | $16.20 | $16.01 | $16.13 | $15.08 | 162,251 |
| 2021-04-01 | $16.12 | $16.30 | $16.11 | $16.23 | $15.17 | 131,965 |
| 2021-03-31 | $16.11 | $16.27 | $16.00 | $16.00 | $14.95 | 169,560 |
| 2021-03-30 | $15.95 | $16.14 | $15.93 | $16.10 | $15.05 | 140,096 |
| 2021-03-29 | $15.96 | $16.04 | $15.90 | $15.91 | $14.87 | 161,839 |
| 2021-03-26 | $15.82 | $15.99 | $15.75 | $15.97 | $14.93 | 146,738 |
| 2021-03-25 | $15.82 | $15.82 | $15.65 | $15.76 | $14.73 | 128,307 |
| 2021-03-24 | $15.76 | $15.80 | $15.67 | $15.79 | $14.76 | 184,254 |
| 2021-03-23 | $15.68 | $15.78 | $15.68 | $15.72 | $14.69 | 127,386 |
| 2021-03-22 | $15.72 | $15.84 | $15.61 | $15.75 | $14.72 | 116,566 |
| 2021-03-19 | $15.75 | $15.75 | $15.62 | $15.68 | $14.66 | 115,840 |
| 2021-03-18 | $15.73 | $15.81 | $15.67 | $15.74 | $14.71 | 174,172 |
| 2021-03-17 | $15.83 | $15.92 | $15.79 | $15.87 | $14.83 | 137,572 |
| 2021-03-16 | $15.93 | $15.98 | $15.84 | $15.91 | $14.87 | 128,713 |
| 2021-03-15 | $15.90 | $16.02 | $15.88 | $15.97 | $14.93 | 200,294 |
| 2021-03-12 | $16.06 | $16.06 | $15.87 | $15.91 | $14.87 | 137,609 |
| 2021-03-11 | $16.00 | $16.07 | $15.93 | $16.05 | $15.00 | 88,415 |
| 2021-03-10 | $15.99 | $16.08 | $15.94 | $15.97 | $14.93 | 177,513 |
| 2021-03-09 | $16.12 | $16.20 | $16.00 | $16.00 | $14.95 | 68,494 |
| 2021-03-08 | $16.04 | $16.11 | $15.94 | $15.96 | $14.92 | 18,204 |
| 2021-03-05 | $16.18 | $16.18 | $15.86 | $16.02 | $14.97 | 17,343 |
| 2021-03-04 | $16.25 | $16.26 | $16.03 | $16.08 | $15.03 | 19,631 |
| 2021-03-03 | $16.24 | $16.24 | $16.04 | $16.08 | $15.03 | 7,355 |
| 2021-03-02 | $15.97 | $16.24 | $15.97 | $16.18 | $15.12 | 28,978 |
| 2021-03-01 | $17.00 | $17.00 | $16.06 | $16.08 | $14.97 | 26,810 |
| 2021-02-26 | $16.10 | $16.25 | $15.97 | $16.14 | $15.03 | 25,020 |
| 2021-02-25 | $16.13 | $16.20 | $15.98 | $15.99 | $14.89 | 35,373 |
| 2021-02-24 | $15.89 | $16.05 | $15.82 | $15.98 | $14.88 | 17,190 |
| 2021-02-23 | $16.06 | $16.15 | $15.79 | $15.83 | $14.74 | 34,627 |
| 2021-02-22 | $16.41 | $16.47 | $16.03 | $16.04 | $14.94 | 28,296 |
| 2021-02-19 | $16.58 | $16.58 | $16.27 | $16.27 | $15.15 | 13,239 |
| 2021-02-18 | $16.66 | $16.66 | $16.34 | $16.41 | $15.28 | 11,546 |
| 2021-02-17 | $16.68 | $16.68 | $16.52 | $16.59 | $15.45 | 18,429 |
| 2021-02-16 | $16.70 | $16.78 | $16.45 | $16.58 | $15.44 | 15,871 |
| 2021-02-12 | $16.78 | $16.78 | $16.61 | $16.61 | $15.47 | 20,527 |
| 2021-02-11 | $16.77 | $16.88 | $16.68 | $16.83 | $15.61 | 25,016 |
| 2021-02-10 | $16.88 | $16.89 | $16.69 | $16.72 | $15.51 | 19,717 |
| 2021-02-09 | $17.03 | $17.44 | $16.70 | $16.70 | $15.49 | 40,027 |
| 2021-02-08 | $16.66 | $16.82 | $16.66 | $16.75 | $15.54 | 22,180 |
| 2021-02-05 | $17.25 | $17.25 | $16.65 | $16.70 | $15.49 | 34,509 |
| 2021-02-04 | $16.29 | $16.79 | $16.23 | $16.69 | $15.48 | 153,628 |
| 2021-02-03 | $16.25 | $16.30 | $16.23 | $16.30 | $15.12 | 19,234 |
| 2021-02-02 | $16.26 | $16.32 | $16.24 | $16.28 | $15.10 | 18,871 |
| 2021-02-01 | $16.26 | $16.32 | $16.21 | $16.29 | $15.11 | 39,017 |
| 2021-01-29 | $16.24 | $16.29 | $16.19 | $16.25 | $15.08 | 21,334 |
| 2021-01-28 | $16.25 | $16.31 | $16.22 | $16.30 | $15.12 | 35,051 |
| 2021-01-27 | $16.25 | $16.49 | $16.14 | $16.25 | $15.08 | 107,842 |
| 2021-01-26 | $16.45 | $16.51 | $16.32 | $16.47 | $15.28 | 71,702 |
| 2021-01-25 | $16.32 | $16.50 | $16.25 | $16.39 | $15.20 | 39,348 |
| 2021-01-22 | $16.35 | $16.46 | $16.26 | $16.32 | $15.14 | 34,692 |
| 2021-01-21 | $16.10 | $16.27 | $16.10 | $16.14 | $14.97 | 13,726 |
| 2021-01-20 | $16.00 | $16.31 | $15.99 | $16.16 | $14.99 | 9,657 |
| 2021-01-19 | $16.13 | $16.17 | $15.96 | $16.03 | $14.87 | 21,315 |
| 2021-01-15 | $16.23 | $16.23 | $15.97 | $16.00 | $14.84 | 10,580 |
| 2021-01-14 | $16.44 | $16.44 | $15.99 | $15.99 | $14.84 | 11,597 |
| 2021-01-13 | $16.50 | $16.50 | $16.04 | $16.12 | $14.90 | 19,475 |
| 2021-01-12 | $16.25 | $16.27 | $16.04 | $16.06 | $14.84 | 28,032 |
| 2021-01-11 | $16.11 | $16.27 | $16.05 | $16.06 | $14.84 | 27,123 |
| 2021-01-08 | $16.35 | $16.35 | $16.16 | $16.17 | $14.95 | 13,749 |
| 2021-01-07 | $16.30 | $16.50 | $16.14 | $16.15 | $14.93 | 45,678 |
| 2021-01-06 | $16.36 | $16.38 | $16.16 | $16.23 | $15.00 | 79,176 |
| 2021-01-05 | $16.26 | $16.26 | $16.16 | $16.21 | $14.98 | 14,577 |
| 2021-01-04 | $16.20 | $16.22 | $16.06 | $16.16 | $14.94 | 37,747 |
| 2020-12-31 | $16.20 | $16.20 | $16.06 | $16.20 | $14.97 | 39,964 |
| 2020-12-30 | $16.12 | $16.17 | $16.08 | $16.09 | $14.87 | 42,535 |
| 2020-12-29 | $16.16 | $16.18 | $16.06 | $16.14 | $14.92 | 16,680 |
| 2020-12-28 | $16.19 | $16.19 | $16.01 | $16.03 | $14.82 | 18,954 |
| 2020-12-24 | $16.05 | $16.20 | $15.91 | $16.11 | $14.89 | 20,585 |
| 2020-12-23 | $16.05 | $16.19 | $15.89 | $15.90 | $14.70 | 43,823 |
| 2020-12-22 | $16.13 | $16.15 | $15.99 | $16.01 | $14.80 | 13,765 |
| 2020-12-21 | $15.99 | $16.08 | $15.98 | $16.06 | $14.84 | 11,255 |
| 2020-12-18 | $15.99 | $15.99 | $15.86 | $15.94 | $14.73 | 17,408 |
| 2020-12-17 | $16.04 | $16.07 | $15.81 | $15.94 | $14.73 | 37,046 |
| 2020-12-16 | $16.01 | $16.09 | $15.93 | $15.98 | $14.77 | 13,270 |
| 2020-12-15 | $15.99 | $16.15 | $15.98 | $16.03 | $14.82 | 22,499 |
| 2020-12-14 | $16.20 | $16.20 | $16.02 | $16.05 | $14.84 | 13,528 |
| 2020-12-11 | $16.21 | $16.21 | $16.03 | $16.13 | $14.85 | 9,734 |
| 2020-12-10 | $16.04 | $16.13 | $15.98 | $16.09 | $14.82 | 25,084 |
| 2020-12-09 | $16.05 | $16.18 | $16.00 | $16.05 | $14.78 | 44,533 |
| 2020-12-08 | $15.98 | $16.05 | $15.90 | $16.04 | $14.77 | 26,767 |
| 2020-12-07 | $15.98 | $16.00 | $15.90 | $15.90 | $14.64 | 23,521 |
| 2020-12-04 | $15.94 | $15.99 | $15.83 | $15.90 | $14.64 | 29,806 |
| 2020-12-03 | $15.85 | $15.97 | $15.85 | $15.91 | $14.65 | 54,483 |
| 2020-12-02 | $15.80 | $15.90 | $15.80 | $15.88 | $14.62 | 26,297 |
| 2020-12-01 | $15.94 | $15.94 | $15.75 | $15.80 | $14.55 | 48,613 |
| 2020-11-30 | $15.92 | $15.92 | $15.76 | $15.84 | $14.59 | 18,349 |
| 2020-11-27 | $15.82 | $15.86 | $15.73 | $15.85 | $14.59 | 14,082 |
| 2020-11-25 | $15.79 | $15.87 | $15.69 | $15.70 | $14.46 | 28,700 |
| 2020-11-24 | $15.74 | $15.83 | $15.71 | $15.71 | $14.47 | 23,514 |
| 2020-11-23 | $15.79 | $15.79 | $15.71 | $15.73 | $14.48 | 12,871 |
| 2020-11-20 | $15.79 | $15.83 | $15.73 | $15.75 | $14.50 | 13,128 |
| 2020-11-19 | $15.68 | $15.79 | $15.68 | $15.70 | $14.46 | 36,914 |
| 2020-11-18 | $15.78 | $15.78 | $15.60 | $15.66 | $14.42 | 29,124 |
| 2020-11-17 | $15.57 | $15.85 | $15.57 | $15.70 | $14.46 | 15,480 |
| 2020-11-16 | $15.79 | $15.79 | $15.64 | $15.65 | $14.41 | 17,145 |
| 2020-11-13 | $15.81 | $15.81 | $15.64 | $15.65 | $14.41 | 12,651 |
| 2020-11-12 | $15.81 | $15.85 | $15.73 | $15.74 | $14.44 | 24,381 |
| 2020-11-11 | $15.90 | $15.91 | $15.70 | $15.78 | $14.47 | 29,897 |
| 2020-11-10 | $15.83 | $15.88 | $15.69 | $15.70 | $14.40 | 11,599 |
| 2020-11-09 | $15.92 | $15.92 | $15.73 | $15.75 | $14.45 | 54,628 |
| 2020-11-06 | $15.57 | $15.76 | $15.57 | $15.71 | $14.41 | 37,834 |
| 2020-11-05 | $15.51 | $15.69 | $15.45 | $15.57 | $14.28 | 47,991 |
| 2020-11-04 | $15.29 | $15.55 | $15.19 | $15.42 | $14.14 | 56,879 |
| 2020-11-03 | $15.07 | $15.16 | $15.04 | $15.14 | $13.89 | 21,347 |
| 2020-11-02 | $15.02 | $15.04 | $14.98 | $15.03 | $13.79 | 22,376 |
| 2020-10-30 | $15.09 | $15.09 | $14.95 | $15.02 | $13.78 | 9,770 |
| 2020-10-29 | $14.90 | $15.06 | $14.90 | $15.00 | $13.76 | 27,190 |
| 2020-10-28 | $14.98 | $15.02 | $14.92 | $14.97 | $13.73 | 30,818 |
| 2020-10-27 | $14.92 | $15.00 | $14.91 | $14.93 | $13.69 | 29,186 |
| 2020-10-26 | $15.13 | $15.13 | $14.92 | $14.92 | $13.69 | 39,506 |
| 2020-10-23 | $15.16 | $15.16 | $15.06 | $15.06 | $13.81 | 21,044 |
| 2020-10-22 | $15.19 | $15.20 | $15.12 | $15.13 | $13.88 | 14,295 |
| 2020-10-21 | $15.21 | $15.27 | $15.14 | $15.16 | $13.91 | 28,415 |
| 2020-10-20 | $15.29 | $15.29 | $15.21 | $15.23 | $13.97 | 20,260 |
| 2020-10-19 | $15.24 | $15.27 | $15.20 | $15.20 | $13.94 | 55,892 |
| 2020-10-16 | $15.45 | $15.45 | $15.24 | $15.33 | $14.06 | 17,953 |
| 2020-10-15 | $15.38 | $15.47 | $15.26 | $15.47 | $14.19 | 19,818 |
| 2020-10-14 | $15.40 | $15.40 | $15.29 | $15.32 | $14.05 | 6,375 |
| 2020-10-13 | $15.38 | $15.38 | $15.33 | $15.38 | $14.05 | 8,060 |
| 2020-10-12 | $15.40 | $15.40 | $15.33 | $15.35 | $14.02 | 3,604 |
| 2020-10-09 | $15.27 | $15.34 | $15.21 | $15.33 | $14.01 | 34,747 |
| 2020-10-08 | $15.34 | $15.34 | $15.20 | $15.32 | $14.00 | 19,297 |
| 2020-10-07 | $15.32 | $15.32 | $15.22 | $15.31 | $13.99 | 19,599 |
| 2020-10-06 | $15.29 | $15.29 | $15.16 | $15.26 | $13.94 | 24,804 |
| 2020-10-05 | $15.32 | $15.32 | $15.18 | $15.24 | $13.92 | 22,181 |
| 2020-10-02 | $15.34 | $15.34 | $15.23 | $15.27 | $13.95 | 25,060 |
| 2020-10-01 | $15.27 | $15.32 | $15.00 | $15.31 | $13.99 | 38,324 |
| 2020-09-30 | $15.25 | $15.27 | $15.21 | $15.21 | $13.90 | 17,632 |
| 2020-09-29 | $15.27 | $15.27 | $15.21 | $15.25 | $13.93 | 21,804 |
| 2020-09-28 | $15.24 | $15.31 | $15.17 | $15.24 | $13.92 | 15,987 |
| 2020-09-25 | $15.22 | $15.22 | $15.12 | $15.13 | $13.82 | 9,938 |
| 2020-09-24 | $15.28 | $15.28 | $15.14 | $15.17 | $13.86 | 9,040 |
| 2020-09-23 | $15.29 | $15.29 | $15.19 | $15.19 | $13.88 | 18,334 |
| 2020-09-22 | $15.29 | $15.31 | $15.26 | $15.26 | $13.94 | 13,970 |
| 2020-09-21 | $15.53 | $15.53 | $15.31 | $15.32 | $14.00 | 37,768 |
| 2020-09-18 | $15.52 | $15.54 | $15.45 | $15.45 | $14.12 | 7,910 |
| 2020-09-17 | $15.52 | $15.52 | $15.49 | $15.52 | $14.18 | 8,838 |
| 2020-09-16 | $15.66 | $15.66 | $15.49 | $15.52 | $14.18 | 17,954 |
| 2020-09-15 | $15.60 | $15.60 | $15.52 | $15.58 | $14.23 | 5,351 |
| 2020-09-14 | $15.60 | $15.60 | $15.53 | $15.55 | $14.21 | 8,762 |
| 2020-09-11 | $15.64 | $15.64 | $15.55 | $15.56 | $14.16 | 20,589 |
| 2020-09-10 | $15.57 | $15.58 | $15.48 | $15.58 | $14.18 | 16,418 |
| 2020-09-09 | $15.40 | $15.50 | $15.40 | $15.49 | $14.10 | 19,067 |
| 2020-09-08 | $15.36 | $15.41 | $15.31 | $15.32 | $13.94 | 30,304 |
| 2020-09-04 | $15.52 | $15.59 | $15.40 | $15.40 | $14.02 | 10,253 |
| 2020-09-03 | $15.70 | $15.70 | $15.51 | $15.54 | $14.14 | 13,113 |
| 2020-09-02 | $15.62 | $15.70 | $15.57 | $15.70 | $14.29 | 16,213 |
| 2020-09-01 | $15.59 | $15.65 | $15.52 | $15.56 | $14.16 | 24,416 |
| 2020-08-31 | $15.42 | $15.57 | $15.42 | $15.53 | $14.13 | 12,482 |
| 2020-08-28 | $15.42 | $15.45 | $15.37 | $15.45 | $14.06 | 21,606 |
| 2020-08-27 | $15.39 | $15.42 | $15.31 | $15.31 | $13.93 | 18,613 |
| 2020-08-26 | $15.60 | $15.60 | $15.32 | $15.32 | $13.94 | 45,650 |
| 2020-08-25 | $15.60 | $15.63 | $15.56 | $15.56 | $14.16 | 28,456 |
| 2020-08-24 | $15.70 | $15.70 | $15.54 | $15.56 | $14.16 | 41,439 |
| 2020-08-21 | $15.70 | $15.70 | $15.58 | $15.58 | $14.18 | 18,022 |
| 2020-08-20 | $15.75 | $15.83 | $15.71 | $15.72 | $14.31 | 13,885 |
| 2020-08-19 | $15.83 | $15.89 | $15.73 | $15.75 | $14.33 | 11,474 |
| 2020-08-18 | $15.87 | $15.87 | $15.78 | $15.81 | $14.39 | 15,257 |
| 2020-08-17 | $15.98 | $15.98 | $15.77 | $15.87 | $14.44 | 40,175 |
| 2020-08-14 | $15.97 | $16.13 | $15.92 | $15.92 | $14.49 | 17,674 |
| 2020-08-13 | $15.99 | $16.05 | $15.92 | $15.96 | $14.52 | 26,928 |
| 2020-08-12 | $16.09 | $16.12 | $15.97 | $15.99 | $14.50 | 27,111 |
| 2020-08-11 | $16.16 | $16.16 | $15.97 | $16.03 | $14.53 | 39,870 |
| 2020-08-10 | $16.07 | $16.13 | $16.05 | $16.05 | $14.55 | 18,192 |
| 2020-08-07 | $16.15 | $16.15 | $16.05 | $16.06 | $14.56 | 12,542 |
| 2020-08-06 | $16.08 | $16.13 | $16.00 | $16.07 | $14.57 | 23,438 |
| 2020-08-05 | $16.04 | $16.09 | $16.02 | $16.05 | $14.55 | 34,624 |
| 2020-08-04 | $15.86 | $15.96 | $15.84 | $15.95 | $14.46 | 14,403 |
| 2020-08-03 | $15.80 | $15.91 | $15.79 | $15.81 | $14.33 | 68,902 |
| 2020-07-31 | $15.83 | $15.86 | $15.80 | $15.85 | $14.37 | 14,028 |
| 2020-07-30 | $15.79 | $15.82 | $15.68 | $15.82 | $14.34 | 19,992 |
| 2020-07-29 | $15.76 | $15.79 | $15.69 | $15.75 | $14.28 | 18,395 |
| 2020-07-28 | $15.66 | $15.73 | $15.65 | $15.70 | $14.23 | 28,753 |
| 2020-07-27 | $15.60 | $15.68 | $15.60 | $15.67 | $14.21 | 30,096 |
| 2020-07-24 | $15.51 | $15.74 | $15.51 | $15.63 | $14.17 | 37,313 |
| 2020-07-23 | $15.53 | $15.62 | $15.52 | $15.55 | $14.10 | 17,979 |
| 2020-07-22 | $15.52 | $15.60 | $15.50 | $15.58 | $14.13 | 12,513 |
| 2020-07-21 | $15.55 | $15.56 | $15.47 | $15.54 | $14.09 | 22,984 |
| 2020-07-20 | $15.47 | $15.55 | $15.47 | $15.54 | $14.09 | 29,563 |
| 2020-07-17 | $15.54 | $15.54 | $15.49 | $15.49 | $14.04 | 9,883 |
| 2020-07-16 | $15.42 | $15.49 | $15.39 | $15.49 | $14.04 | 14,381 |
| 2020-07-15 | $15.36 | $15.45 | $15.35 | $15.44 | $14.00 | 7,284 |
| 2020-07-14 | $15.37 | $15.38 | $15.34 | $15.36 | $13.93 | 13,111 |
| 2020-07-13 | $15.45 | $15.48 | $15.35 | $15.37 | $13.88 | 31,437 |
| 2020-07-10 | $15.41 | $15.49 | $15.41 | $15.43 | $13.93 | 11,622 |
| 2020-07-09 | $15.30 | $15.45 | $15.30 | $15.40 | $13.91 | 35,998 |
| 2020-07-08 | $15.30 | $15.40 | $15.28 | $15.30 | $13.82 | 32,133 |
| 2020-07-07 | $15.09 | $15.31 | $15.09 | $15.31 | $13.83 | 56,636 |
| 2020-07-06 | $15.00 | $15.20 | $15.00 | $15.20 | $13.73 | 80,826 |
| 2020-07-02 | $14.90 | $14.96 | $14.90 | $14.95 | $13.50 | 27,124 |
| 2020-07-01 | $14.88 | $14.96 | $14.86 | $14.92 | $13.47 | 33,684 |
| 2020-06-30 | $14.85 | $14.92 | $14.83 | $14.92 | $13.47 | 27,955 |
| 2020-06-29 | $14.89 | $14.93 | $14.81 | $14.87 | $13.43 | 35,887 |
| 2020-06-26 | $14.90 | $14.93 | $14.85 | $14.88 | $13.44 | 35,293 |
| 2020-06-25 | $14.87 | $14.95 | $14.78 | $14.95 | $13.50 | 45,000 |
| 2020-06-24 | $14.87 | $14.91 | $14.82 | $14.88 | $13.44 | 30,733 |
| 2020-06-23 | $14.85 | $14.94 | $14.79 | $14.93 | $13.48 | 31,696 |
| 2020-06-22 | $14.82 | $14.90 | $14.80 | $14.89 | $13.45 | 29,747 |
| 2020-06-19 | $14.85 | $14.88 | $14.85 | $14.88 | $13.44 | 25,778 |
| 2020-06-18 | $14.87 | $14.90 | $14.87 | $14.88 | $13.44 | 9,486 |
| 2020-06-17 | $14.87 | $14.99 | $14.87 | $14.89 | $13.45 | 17,607 |
| 2020-06-16 | $14.91 | $14.92 | $14.82 | $14.87 | $13.43 | 15,572 |
| 2020-06-15 | $14.71 | $14.90 | $14.69 | $14.86 | $13.42 | 23,690 |
| 2020-06-12 | $14.74 | $14.88 | $14.70 | $14.88 | $13.44 | 26,527 |
| 2020-06-11 | $14.83 | $14.86 | $14.59 | $14.71 | $13.23 | 61,166 |
| 2020-06-10 | $14.93 | $14.99 | $14.87 | $14.87 | $13.37 | 26,383 |
| 2020-06-09 | $14.95 | $15.04 | $14.93 | $14.93 | $13.43 | 78,613 |
| 2020-06-08 | $15.09 | $15.09 | $14.97 | $15.01 | $13.50 | 18,873 |
| 2020-06-05 | $14.90 | $15.02 | $14.90 | $14.93 | $13.43 | 27,841 |
| 2020-06-04 | $14.85 | $15.00 | $14.85 | $14.87 | $13.37 | 23,905 |
| 2020-06-03 | $14.97 | $14.99 | $14.86 | $14.92 | $13.42 | 42,390 |
| 2020-06-02 | $14.99 | $15.05 | $14.90 | $14.96 | $13.46 | 54,002 |
| 2020-06-01 | $14.88 | $14.99 | $14.88 | $14.95 | $13.45 | 61,884 |
| 2020-05-29 | $14.65 | $14.89 | $14.65 | $14.87 | $13.37 | 18,737 |
| 2020-05-28 | $14.61 | $14.69 | $14.55 | $14.67 | $13.19 | 20,231 |
| 2020-05-27 | $14.52 | $14.64 | $14.52 | $14.57 | $13.10 | 18,240 |
| 2020-05-26 | $14.41 | $14.67 | $14.38 | $14.49 | $13.03 | 52,851 |
| 2020-05-22 | $14.30 | $14.39 | $14.30 | $14.38 | $12.93 | 7,959 |
| 2020-05-21 | $14.20 | $14.29 | $14.20 | $14.26 | $12.83 | 9,185 |
| 2020-05-20 | $14.15 | $14.26 | $14.15 | $14.20 | $12.77 | 15,936 |
| 2020-05-19 | $14.09 | $14.13 | $14.09 | $14.09 | $12.67 | 8,577 |
| 2020-05-18 | $14.12 | $14.14 | $14.10 | $14.10 | $12.68 | 3,596 |
| 2020-05-15 | $14.04 | $14.09 | $14.04 | $14.09 | $12.67 | 4,374 |
| 2020-05-14 | $13.90 | $14.05 | $13.90 | $14.05 | $12.64 | 32,820 |
| 2020-05-13 | $14.25 | $14.34 | $14.07 | $14.15 | $12.67 | 56,377 |
| 2020-05-12 | $14.28 | $14.32 | $14.27 | $14.31 | $12.82 | 42,990 |
| 2020-05-11 | $14.34 | $14.34 | $14.20 | $14.32 | $12.82 | 26,435 |
| 2020-05-08 | $14.26 | $14.38 | $14.26 | $14.34 | $12.84 | 29,364 |
| 2020-05-07 | $14.23 | $14.31 | $14.21 | $14.31 | $12.82 | 14,583 |
| 2020-05-06 | $14.08 | $14.22 | $14.08 | $14.21 | $12.73 | 28,119 |
| 2020-05-05 | $14.10 | $14.16 | $14.02 | $14.15 | $12.67 | 35,889 |
| 2020-05-04 | $13.91 | $14.04 | $13.91 | $14.04 | $12.57 | 68,435 |
| 2020-05-01 | $13.86 | $13.94 | $13.76 | $13.93 | $12.48 | 37,743 |
| 2020-04-30 | $13.92 | $13.95 | $13.80 | $13.91 | $12.46 | 39,559 |
| 2020-04-29 | $13.83 | $14.36 | $13.82 | $13.94 | $12.48 | 69,429 |
| 2020-04-28 | $13.77 | $13.87 | $13.70 | $13.77 | $12.33 | 108,556 |
| 2020-04-27 | $13.86 | $13.92 | $13.71 | $13.74 | $12.31 | 89,237 |
| 2020-04-24 | $14.21 | $14.21 | $13.89 | $13.96 | $12.50 | 182,666 |
| 2020-04-23 | $14.41 | $14.41 | $14.20 | $14.22 | $12.74 | 17,758 |
| 2020-04-22 | $14.50 | $14.55 | $14.32 | $14.36 | $12.86 | 25,896 |
| 2020-04-21 | $14.42 | $14.55 | $14.35 | $14.38 | $12.88 | 33,076 |
| 2020-04-20 | $14.72 | $14.72 | $14.45 | $14.49 | $12.98 | 51,264 |
| 2020-04-17 | $14.78 | $14.78 | $14.48 | $14.69 | $13.16 | 47,014 |
| 2020-04-16 | $14.70 | $14.75 | $14.50 | $14.66 | $13.13 | 48,068 |
| 2020-04-15 | $14.60 | $14.77 | $14.57 | $14.70 | $13.17 | 41,580 |
| 2020-04-14 | $14.95 | $14.95 | $14.68 | $14.73 | $13.19 | 47,552 |
| 2020-04-13 | $15.10 | $15.18 | $14.35 | $14.67 | $13.08 | 109,703 |
| 2020-04-09 | $14.93 | $15.94 | $14.92 | $15.29 | $13.64 | 43,393 |
| 2020-04-08 | $14.33 | $15.15 | $14.33 | $14.87 | $13.26 | 27,957 |
| 2020-04-07 | $15.02 | $15.37 | $14.31 | $14.31 | $12.76 | 37,792 |
| 2020-04-06 | $14.56 | $14.96 | $14.56 | $14.78 | $13.18 | 54,939 |
| 2020-04-03 | $15.08 | $15.08 | $14.41 | $14.64 | $13.06 | 24,615 |
| 2020-04-02 | $15.21 | $15.21 | $14.14 | $15.18 | $13.54 | 63,585 |
| 2020-04-01 | $15.68 | $15.68 | $14.88 | $15.00 | $13.38 | 38,739 |
| 2020-03-31 | $15.70 | $15.92 | $15.50 | $15.58 | $13.90 | 52,837 |
| 2020-03-30 | $15.49 | $16.80 | $15.34 | $15.93 | $14.21 | 64,815 |
| 2020-03-27 | $14.52 | $16.52 | $14.03 | $15.62 | $13.93 | 134,794 |
| 2020-03-26 | $13.83 | $14.60 | $13.83 | $14.57 | $13.00 | 20,956 |
| 2020-03-25 | $13.10 | $13.99 | $13.10 | $13.74 | $12.25 | 23,457 |
| 2020-03-24 | $12.36 | $13.25 | $12.20 | $12.95 | $11.55 | 56,042 |
| 2020-03-23 | $13.05 | $13.17 | $12.00 | $12.06 | $10.76 | 124,499 |
| 2020-03-20 | $12.28 | $13.46 | $12.28 | $13.45 | $12.00 | 78,217 |
| 2020-03-19 | $12.16 | $12.96 | $11.67 | $12.41 | $11.07 | 123,947 |
| 2020-03-18 | $13.50 | $13.52 | $12.10 | $12.16 | $10.85 | 169,783 |
| 2020-03-17 | $14.02 | $14.02 | $13.65 | $13.73 | $12.25 | 62,487 |
| 2020-03-16 | $13.93 | $14.42 | $13.85 | $13.99 | $12.48 | 68,477 |
| 2020-03-13 | $14.24 | $14.60 | $14.01 | $14.60 | $13.02 | 76,901 |
| 2020-03-12 | $15.65 | $15.65 | $14.00 | $14.12 | $12.54 | 88,428 |
| 2020-03-11 | $16.15 | $16.26 | $15.65 | $15.76 | $14.00 | 108,442 |
| 2020-03-10 | $16.75 | $16.75 | $16.00 | $16.33 | $14.50 | 61,156 |
| 2020-03-09 | $17.12 | $17.12 | $16.70 | $16.78 | $14.90 | 16,856 |
| 2020-03-06 | $17.25 | $17.25 | $17.07 | $17.13 | $15.22 | 18,002 |
| 2020-03-05 | $17.21 | $17.29 | $17.06 | $17.22 | $15.30 | 40,352 |
| 2020-03-04 | $17.08 | $17.25 | $17.08 | $17.22 | $15.30 | 14,452 |
| 2020-03-03 | $17.19 | $17.23 | $17.08 | $17.18 | $15.26 | 13,330 |
| 2020-03-02 | $16.76 | $17.29 | $16.76 | $17.19 | $15.27 | 40,712 |
| 2020-02-28 | $16.97 | $17.07 | $16.62 | $16.75 | $14.88 | 70,984 |
| 2020-02-27 | $17.46 | $17.47 | $17.26 | $17.26 | $15.33 | 10,976 |
| 2020-02-26 | $17.55 | $17.56 | $17.44 | $17.46 | $15.51 | 15,781 |
| 2020-02-25 | $17.59 | $17.63 | $17.58 | $17.58 | $15.62 | 2,400 |
| 2020-02-24 | $17.62 | $17.66 | $17.50 | $17.63 | $15.66 | 15,598 |
| 2020-02-21 | $17.48 | $17.58 | $17.43 | $17.55 | $15.59 | 9,410 |
| 2020-02-20 | $17.40 | $17.55 | $17.40 | $17.49 | $15.54 | 12,132 |
| 2020-02-19 | $17.45 | $17.47 | $17.36 | $17.39 | $15.45 | 26,253 |
| 2020-02-18 | $17.51 | $17.51 | $17.40 | $17.40 | $15.46 | 17,584 |
| 2020-02-14 | $17.47 | $17.57 | $17.44 | $17.44 | $15.49 | 7,585 |
| 2020-02-13 | $17.59 | $17.59 | $17.46 | $17.49 | $15.54 | 6,544 |
| 2020-02-12 | $17.65 | $17.65 | $17.49 | $17.49 | $15.48 | 15,086 |
| 2020-02-11 | $17.61 | $17.65 | $17.56 | $17.65 | $15.62 | 7,199 |
| 2020-02-10 | $17.57 | $17.60 | $17.56 | $17.59 | $15.57 | 2,487 |
| 2020-02-07 | $17.75 | $17.75 | $17.51 | $17.56 | $15.54 | 6,498 |
| 2020-02-06 | $17.50 | $17.55 | $17.41 | $17.46 | $15.46 | 21,220 |
| 2020-02-05 | $17.40 | $17.50 | $17.36 | $17.50 | $15.49 | 10,324 |
| 2020-02-04 | $17.49 | $17.51 | $17.41 | $17.41 | $15.41 | 11,866 |
| 2020-02-03 | $17.54 | $17.54 | $17.40 | $17.40 | $15.40 | 6,678 |
| 2020-01-31 | $17.49 | $17.49 | $17.40 | $17.47 | $15.46 | 9,589 |
| 2020-01-30 | $17.46 | $17.46 | $17.38 | $17.45 | $15.45 | 12,206 |
| 2020-01-29 | $17.38 | $17.45 | $17.35 | $17.45 | $15.45 | 4,277 |
| 2020-01-28 | $17.33 | $17.38 | $17.33 | $17.38 | $15.38 | 313 |
| 2020-01-27 | $17.38 | $17.40 | $17.32 | $17.39 | $15.39 | 11,144 |
| 2020-01-24 | $17.37 | $17.38 | $17.27 | $17.36 | $15.37 | 7,988 |
| 2020-01-23 | $17.35 | $17.36 | $17.30 | $17.35 | $15.36 | 8,019 |
| 2020-01-22 | $17.31 | $17.31 | $17.28 | $17.30 | $15.31 | 3,434 |
| 2020-01-21 | $17.26 | $17.31 | $17.15 | $17.31 | $15.32 | 20,272 |
| 2020-01-17 | $17.11 | $17.19 | $17.09 | $17.14 | $15.17 | 12,423 |
| 2020-01-16 | $17.18 | $17.19 | $17.12 | $17.16 | $15.19 | 12,232 |
| 2020-01-15 | $17.18 | $17.19 | $17.06 | $17.14 | $15.17 | 24,819 |
| 2020-01-14 | $17.24 | $17.27 | $17.14 | $17.23 | $15.25 | 10,829 |
| 2020-01-13 | $17.24 | $17.34 | $17.18 | $17.27 | $15.23 | 6,812 |
| 2020-01-10 | $17.22 | $17.33 | $17.18 | $17.23 | $15.20 | 7,478 |
| 2020-01-09 | $17.36 | $17.36 | $17.18 | $17.28 | $15.24 | 16,965 |
| 2020-01-08 | $17.25 | $17.36 | $17.18 | $17.31 | $15.27 | 6,584 |
| 2020-01-07 | $17.29 | $17.30 | $17.18 | $17.29 | $15.25 | 20,479 |
| 2020-01-06 | $17.14 | $17.37 | $17.05 | $17.29 | $15.25 | 24,375 |
| 2020-01-03 | $17.24 | $17.24 | $16.92 | $17.13 | $15.11 | 6,669 |
| 2020-01-02 | $16.91 | $17.02 | $16.87 | $17.02 | $15.01 | 12,803 |
| 2019-12-31 | $16.91 | $16.94 | $16.84 | $16.94 | $14.94 | 11,476 |
| 2019-12-30 | $16.83 | $16.91 | $16.82 | $16.87 | $14.88 | 8,494 |
| 2019-12-27 | $16.94 | $16.94 | $16.84 | $16.84 | $14.85 | 9,253 |
| 2019-12-26 | $16.91 | $16.93 | $16.84 | $16.90 | $14.91 | 7,584 |
| 2019-12-24 | $16.87 | $16.90 | $16.85 | $16.86 | $14.87 | 5,930 |
| 2019-12-23 | $16.86 | $16.90 | $16.81 | $16.82 | $14.84 | 9,468 |
| 2019-12-20 | $16.88 | $16.89 | $16.81 | $16.82 | $14.84 | 13,058 |
| 2019-12-19 | $16.85 | $16.94 | $16.82 | $16.88 | $14.89 | 13,333 |
| 2019-12-18 | $16.81 | $16.93 | $16.79 | $16.83 | $14.85 | 28,461 |
| 2019-12-17 | $16.89 | $16.89 | $16.73 | $16.81 | $14.83 | 45,993 |
| 2019-12-16 | $16.83 | $16.89 | $16.81 | $16.89 | $14.90 | 8,948 |
| 2019-12-13 | $16.81 | $16.88 | $16.81 | $16.83 | $14.85 | 5,731 |
| 2019-12-12 | $16.92 | $16.92 | $16.81 | $16.88 | $14.84 | 5,982 |
| 2019-12-11 | $16.93 | $16.93 | $16.89 | $16.92 | $14.87 | 9,704 |
| 2019-12-10 | $16.90 | $16.93 | $16.84 | $16.93 | $14.88 | 16,530 |
| 2019-12-09 | $16.85 | $16.85 | $16.84 | $16.84 | $14.80 | 5,553 |
| 2019-12-06 | $16.75 | $16.82 | $16.67 | $16.81 | $14.77 | 14,798 |
| 2019-12-05 | $16.73 | $16.78 | $16.69 | $16.72 | $14.70 | 15,980 |
| 2019-12-04 | $16.79 | $16.83 | $16.72 | $16.79 | $14.76 | 17,809 |
| 2019-12-03 | $16.97 | $16.97 | $16.79 | $16.80 | $14.77 | 42,893 |
| 2019-12-02 | $17.38 | $17.42 | $16.93 | $16.93 | $14.88 | 31,570 |
| 2019-11-29 | $17.13 | $17.50 | $17.10 | $17.50 | $15.38 | 11,309 |
| 2019-11-27 | $17.01 | $17.06 | $16.97 | $17.06 | $14.99 | 19,007 |
| 2019-11-26 | $16.93 | $17.01 | $16.93 | $16.95 | $14.90 | 6,306 |
| 2019-11-25 | $17.13 | $17.15 | $16.91 | $16.91 | $14.86 | 15,507 |
| 2019-11-22 | $16.96 | $17.10 | $16.96 | $17.10 | $15.03 | 12,756 |
| 2019-11-21 | $17.03 | $17.03 | $16.92 | $16.95 | $14.90 | 15,462 |
| 2019-11-20 | $16.86 | $17.10 | $16.86 | $16.95 | $14.90 | 12,818 |
| 2019-11-19 | $16.86 | $17.01 | $16.85 | $16.95 | $14.90 | 11,444 |
| 2019-11-18 | $16.80 | $16.80 | $16.73 | $16.79 | $14.76 | 8,294 |
| 2019-11-15 | $16.76 | $16.78 | $16.71 | $16.73 | $14.70 | 10,422 |
| 2019-11-14 | $16.76 | $16.79 | $16.55 | $16.78 | $14.75 | 21,713 |
| 2019-11-13 | $16.64 | $16.64 | $16.58 | $16.64 | $14.57 | 17,536 |
| 2019-11-12 | $16.57 | $16.63 | $16.53 | $16.55 | $14.49 | 11,411 |
| 2019-11-11 | $16.50 | $16.57 | $16.50 | $16.57 | $14.51 | 12,962 |
| 2019-11-08 | $16.49 | $16.50 | $16.37 | $16.50 | $14.45 | 17,946 |
| 2019-11-07 | $16.49 | $16.49 | $16.35 | $16.49 | $14.44 | 28,647 |
| 2019-11-06 | $16.33 | $16.46 | $16.26 | $16.46 | $14.41 | 48,074 |
| 2019-11-05 | $16.25 | $16.32 | $16.23 | $16.32 | $14.29 | 38,915 |
| 2019-11-04 | $16.26 | $16.27 | $16.20 | $16.22 | $14.20 | 21,847 |
| 2019-11-01 | $16.28 | $16.29 | $16.22 | $16.29 | $14.26 | 20,331 |
| 2019-10-31 | $16.15 | $16.28 | $16.15 | $16.26 | $14.24 | 33,604 |
| 2019-10-30 | $16.02 | $16.17 | $16.00 | $16.10 | $14.10 | 17,995 |
| 2019-10-29 | $16.05 | $16.08 | $15.99 | $16.03 | $14.04 | 31,723 |
| 2019-10-28 | $16.21 | $16.21 | $16.03 | $16.03 | $14.04 | 43,712 |
| 2019-10-25 | $16.25 | $16.30 | $16.13 | $16.19 | $14.18 | 24,956 |
| 2019-10-24 | $16.29 | $16.31 | $16.25 | $16.25 | $14.23 | 17,672 |
| 2019-10-23 | $16.34 | $16.34 | $16.23 | $16.28 | $14.25 | 12,832 |
| 2019-10-22 | $16.33 | $16.37 | $16.24 | $16.33 | $14.30 | 19,681 |
| 2019-10-21 | $16.37 | $16.37 | $16.25 | $16.32 | $14.29 | 6,566 |
| 2019-10-18 | $16.50 | $16.50 | $16.26 | $16.29 | $14.26 | 50,378 |
| 2019-10-17 | $16.44 | $16.52 | $16.44 | $16.50 | $14.45 | 9,242 |
| 2019-10-16 | $16.42 | $16.51 | $16.42 | $16.50 | $14.45 | 15,095 |
| 2019-10-15 | $16.55 | $16.56 | $16.50 | $16.50 | $14.45 | 25,733 |
| 2019-10-14 | $16.62 | $16.62 | $16.46 | $16.55 | $14.49 | 15,229 |
| 2019-10-11 | $16.55 | $16.57 | $16.44 | $16.48 | $14.43 | 8,208 |
| 2019-10-10 | $16.74 | $16.74 | $16.59 | $16.61 | $14.49 | 9,072 |
| 2019-10-09 | $16.71 | $16.71 | $16.63 | $16.69 | $14.56 | 11,995 |
| 2019-10-08 | $16.70 | $16.71 | $16.65 | $16.71 | $14.58 | 18,940 |
| 2019-10-07 | $16.68 | $16.70 | $16.57 | $16.69 | $14.56 | 43,721 |
| 2019-10-04 | $16.65 | $16.70 | $16.54 | $16.68 | $14.55 | 31,722 |
| 2019-10-03 | $16.56 | $16.67 | $16.55 | $16.57 | $14.45 | 38,208 |
| 2019-10-02 | $16.51 | $16.57 | $16.50 | $16.56 | $14.44 | 17,978 |
| 2019-10-01 | $16.44 | $16.53 | $16.41 | $16.49 | $14.38 | 28,242 |
| 2019-09-30 | $16.43 | $16.45 | $16.41 | $16.41 | $14.31 | 23,411 |
| 2019-09-27 | $16.31 | $16.44 | $16.31 | $16.43 | $14.33 | 18,548 |
| 2019-09-26 | $16.35 | $16.38 | $16.32 | $16.38 | $14.29 | 8,674 |
| 2019-09-25 | $16.37 | $16.37 | $16.26 | $16.33 | $14.24 | 12,088 |
| 2019-09-24 | $16.37 | $16.41 | $16.23 | $16.29 | $14.21 | 21,244 |
| 2019-09-23 | $16.46 | $16.46 | $16.18 | $16.30 | $14.22 | 33,546 |
| 2019-09-20 | $16.20 | $16.33 | $16.20 | $16.31 | $14.23 | 22,642 |
| 2019-09-19 | $16.21 | $16.27 | $16.18 | $16.24 | $14.17 | 31,936 |
| 2019-09-18 | $16.09 | $16.15 | $16.00 | $16.15 | $14.09 | 27,949 |
| 2019-09-17 | $15.88 | $16.07 | $15.88 | $16.04 | $13.99 | 37,056 |
| 2019-09-16 | $15.90 | $15.96 | $15.85 | $15.85 | $13.83 | 39,484 |
| 2019-09-13 | $16.21 | $16.22 | $15.79 | $15.85 | $13.83 | 74,632 |
| 2019-09-12 | $16.46 | $16.46 | $16.25 | $16.27 | $14.13 | 19,738 |
| 2019-09-11 | $16.44 | $16.46 | $16.40 | $16.42 | $14.27 | 29,012 |
| 2019-09-10 | $16.41 | $16.47 | $16.41 | $16.45 | $14.29 | 8,927 |
| 2019-09-09 | $16.54 | $16.54 | $16.40 | $16.47 | $14.31 | 24,034 |
| 2019-09-06 | $16.46 | $16.54 | $16.45 | $16.52 | $14.35 | 27,149 |
| 2019-09-05 | $16.63 | $16.63 | $16.35 | $16.46 | $14.30 | 89,942 |
| 2019-09-04 | $16.57 | $16.67 | $16.55 | $16.59 | $14.41 | 40,774 |
| 2019-09-03 | $16.62 | $16.65 | $16.55 | $16.55 | $14.38 | 35,877 |
| 2019-08-30 | $16.64 | $16.64 | $16.56 | $16.63 | $14.45 | 11,943 |
| 2019-08-29 | $16.69 | $16.73 | $16.64 | $16.64 | $14.46 | 11,979 |
| 2019-08-28 | $16.87 | $16.90 | $16.68 | $16.69 | $14.50 | 43,992 |
| 2019-08-27 | $16.76 | $16.88 | $16.76 | $16.87 | $14.66 | 25,148 |
| 2019-08-26 | $16.80 | $16.80 | $16.66 | $16.76 | $14.56 | 35,238 |
| 2019-08-23 | $16.79 | $16.80 | $16.76 | $16.80 | $14.60 | 6,716 |
| 2019-08-22 | $16.80 | $16.82 | $16.75 | $16.80 | $14.60 | 34,573 |
| 2019-08-21 | $16.84 | $16.95 | $16.77 | $16.81 | $14.60 | 40,805 |
| 2019-08-20 | $16.89 | $16.91 | $16.74 | $16.86 | $14.65 | 12,539 |
| 2019-08-19 | $16.82 | $16.94 | $16.76 | $16.88 | $14.66 | 19,691 |
| 2019-08-16 | $16.78 | $16.79 | $16.71 | $16.79 | $14.59 | 13,462 |
| 2019-08-15 | $16.83 | $16.88 | $16.79 | $16.86 | $14.65 | 21,956 |
| 2019-08-14 | $16.81 | $16.83 | $16.78 | $16.81 | $14.60 | 19,969 |
| 2019-08-13 | $16.95 | $16.95 | $16.75 | $16.84 | $14.57 | 45,029 |
| 2019-08-12 | $16.87 | $16.98 | $16.85 | $16.98 | $14.70 | 18,535 |
| 2019-08-09 | $16.76 | $16.86 | $16.72 | $16.86 | $14.59 | 16,387 |
| 2019-08-08 | $16.67 | $16.84 | $16.67 | $16.84 | $14.57 | 12,820 |
| 2019-08-07 | $16.92 | $16.92 | $16.70 | $16.70 | $14.45 | 37,179 |
| 2019-08-06 | $17.12 | $17.18 | $16.87 | $16.92 | $14.64 | 43,408 |
| 2019-08-05 | $17.20 | $17.20 | $17.05 | $17.10 | $14.80 | 26,860 |
| 2019-08-02 | $17.08 | $17.19 | $17.02 | $17.13 | $14.83 | 27,263 |
| 2019-08-01 | $17.17 | $17.20 | $17.08 | $17.10 | $14.80 | 17,243 |
| 2019-07-31 | $17.19 | $17.21 | $17.09 | $17.11 | $14.81 | 13,159 |
| 2019-07-30 | $17.12 | $17.22 | $17.07 | $17.17 | $14.86 | 9,162 |
| 2019-07-29 | $17.16 | $17.16 | $17.04 | $17.07 | $14.77 | 15,623 |
| 2019-07-26 | $17.06 | $17.20 | $17.06 | $17.10 | $14.80 | 22,225 |
| 2019-07-25 | $17.04 | $17.11 | $17.04 | $17.07 | $14.77 | 3,064 |
| 2019-07-24 | $17.03 | $17.12 | $17.03 | $17.09 | $14.79 | 14,059 |
| 2019-07-23 | $17.02 | $17.07 | $16.99 | $17.02 | $14.73 | 22,810 |
| 2019-07-22 | $17.07 | $17.07 | $17.04 | $17.07 | $14.77 | 7,097 |
| 2019-07-19 | $17.04 | $17.15 | $17.00 | $17.01 | $14.72 | 10,774 |
| 2019-07-18 | $17.11 | $17.11 | $16.98 | $16.98 | $14.70 | 9,613 |
| 2019-07-17 | $17.07 | $17.11 | $17.02 | $17.02 | $14.73 | 11,490 |
| 2019-07-16 | $17.12 | $17.13 | $17.06 | $17.06 | $14.77 | 9,600 |
| 2019-07-15 | $17.16 | $17.19 | $17.11 | $17.14 | $14.83 | 16,760 |
| 2019-07-12 | $17.15 | $17.19 | $17.07 | $17.13 | $14.83 | 10,509 |
| 2019-07-11 | $17.17 | $17.17 | $17.12 | $17.14 | $14.78 | 17,271 |
| 2019-07-10 | $17.14 | $17.23 | $17.12 | $17.15 | $14.79 | 13,512 |
| 2019-07-09 | $17.18 | $17.18 | $17.10 | $17.12 | $14.76 | 13,566 |
| 2019-07-08 | $17.12 | $17.21 | $17.09 | $17.15 | $14.79 | 29,337 |
| 2019-07-05 | $17.43 | $17.43 | $17.11 | $17.21 | $14.84 | 19,750 |
| 2019-07-03 | $17.42 | $17.47 | $17.26 | $17.47 | $15.06 | 20,686 |
| 2019-07-02 | $17.74 | $17.74 | $17.25 | $17.25 | $14.87 | 54,511 |
| 2019-07-01 | $17.33 | $17.83 | $17.11 | $17.70 | $15.26 | 54,936 |
| 2019-06-28 | $17.11 | $17.30 | $17.00 | $17.11 | $14.75 | 33,018 |
| 2019-06-27 | $16.81 | $17.30 | $16.70 | $17.13 | $14.77 | 39,039 |
| 2019-06-26 | $16.68 | $16.78 | $16.64 | $16.70 | $14.40 | 23,043 |
| 2019-06-25 | $16.75 | $16.79 | $16.68 | $16.68 | $14.38 | 17,006 |
| 2019-06-24 | $16.71 | $16.79 | $16.65 | $16.79 | $14.48 | 14,123 |
| 2019-06-21 | $16.68 | $16.73 | $16.60 | $16.73 | $14.43 | 13,800 |
| 2019-06-20 | $16.61 | $16.75 | $16.61 | $16.75 | $14.44 | 16,560 |
| 2019-06-19 | $16.55 | $16.76 | $16.49 | $16.62 | $14.33 | 28,576 |
| 2019-06-18 | $16.56 | $16.59 | $16.50 | $16.51 | $14.24 | 13,854 |
| 2019-06-17 | $16.60 | $16.60 | $16.50 | $16.51 | $14.24 | 15,946 |
| 2019-06-14 | $16.55 | $16.58 | $16.48 | $16.50 | $14.23 | 11,486 |
| 2019-06-13 | $16.55 | $16.55 | $16.48 | $16.50 | $14.23 | 5,351 |
| 2019-06-12 | $16.58 | $16.58 | $16.50 | $16.53 | $14.20 | 9,536 |
| 2019-06-11 | $16.52 | $16.53 | $16.45 | $16.53 | $14.20 | 13,503 |
| 2019-06-10 | $16.53 | $16.53 | $16.46 | $16.51 | $14.18 | 7,641 |
| 2019-06-07 | $16.51 | $16.65 | $16.49 | $16.52 | $14.19 | 23,711 |
| 2019-06-06 | $16.62 | $16.63 | $16.46 | $16.46 | $14.14 | 30,346 |
| 2019-06-05 | $16.61 | $16.66 | $16.55 | $16.55 | $14.21 | 14,864 |
| 2019-06-04 | $16.66 | $16.69 | $16.59 | $16.59 | $14.25 | 9,434 |
| 2019-06-03 | $16.76 | $16.78 | $16.58 | $16.64 | $14.29 | 19,057 |
| 2019-05-31 | $16.50 | $16.58 | $16.47 | $16.56 | $14.22 | 8,102 |
| 2019-05-30 | $16.55 | $16.57 | $16.35 | $16.35 | $14.04 | 25,639 |
| 2019-05-29 | $16.37 | $16.58 | $16.37 | $16.45 | $14.13 | 19,160 |
| 2019-05-28 | $16.45 | $16.64 | $16.30 | $16.43 | $14.11 | 20,728 |
| 2019-05-24 | $16.27 | $16.46 | $16.25 | $16.46 | $14.14 | 11,736 |
| 2019-05-23 | $16.44 | $16.50 | $16.16 | $16.27 | $13.97 | 20,290 |
| 2019-05-22 | $16.42 | $16.64 | $16.35 | $16.36 | $14.05 | 9,127 |
| 2019-05-21 | $16.42 | $16.50 | $16.37 | $16.42 | $14.10 | 10,612 |
| 2019-05-20 | $16.48 | $16.69 | $16.31 | $16.50 | $14.17 | 6,867 |
| 2019-05-17 | $16.46 | $16.79 | $16.42 | $16.52 | $14.19 | 36,569 |
| 2019-05-16 | $16.31 | $16.50 | $16.29 | $16.50 | $14.17 | 16,223 |
| 2019-05-15 | $16.18 | $16.26 | $16.16 | $16.26 | $13.96 | 11,923 |
| 2019-05-14 | $16.11 | $16.20 | $16.10 | $16.20 | $13.91 | 14,628 |
| 2019-05-13 | $16.25 | $16.25 | $16.16 | $16.25 | $13.90 | 17,340 |
| 2019-05-10 | $16.21 | $16.25 | $16.18 | $16.19 | $13.85 | 5,968 |
| 2019-05-09 | $16.16 | $16.25 | $16.15 | $16.15 | $13.81 | 22,072 |
| 2019-05-08 | $16.09 | $16.19 | $16.08 | $16.09 | $13.76 | 9,796 |
| 2019-05-07 | $16.25 | $16.25 | $16.01 | $16.01 | $13.69 | 16,959 |
| 2019-05-06 | $16.10 | $16.13 | $16.07 | $16.09 | $13.76 | 26,379 |
| 2019-05-03 | $16.02 | $16.05 | $15.95 | $16.03 | $13.71 | 23,472 |
| 2019-05-02 | $16.00 | $16.03 | $15.93 | $15.95 | $13.64 | 18,590 |
| 2019-05-01 | $15.99 | $16.03 | $15.93 | $15.97 | $13.66 | 22,781 |
| 2019-04-30 | $16.08 | $16.09 | $15.91 | $15.92 | $13.62 | 31,683 |
| 2019-04-29 | $16.04 | $16.25 | $15.98 | $15.98 | $13.67 | 42,594 |
| 2019-04-26 | $15.98 | $16.10 | $15.96 | $15.97 | $13.66 | 20,321 |
| 2019-04-25 | $15.97 | $15.97 | $15.90 | $15.96 | $13.65 | 22,274 |
| 2019-04-24 | $16.09 | $16.10 | $15.92 | $15.93 | $13.62 | 29,536 |
| 2019-04-23 | $16.00 | $16.15 | $15.96 | $15.99 | $13.67 | 36,486 |
| 2019-04-22 | $16.19 | $16.19 | $15.92 | $15.92 | $13.62 | 27,422 |
| 2019-04-18 | $16.12 | $16.23 | $15.81 | $16.09 | $13.76 | 29,630 |
| 2019-04-17 | $16.06 | $16.27 | $16.05 | $16.17 | $13.83 | 4,536 |
| 2019-04-16 | $15.89 | $16.38 | $15.85 | $15.96 | $13.65 | 29,106 |
| 2019-04-15 | $16.00 | $16.04 | $15.86 | $16.00 | $13.68 | 11,976 |
| 2019-04-12 | $16.00 | $16.22 | $15.89 | $15.89 | $13.59 | 14,750 |
| 2019-04-11 | $16.15 | $16.19 | $16.00 | $16.00 | $13.63 | 18,354 |
| 2019-04-10 | $16.06 | $16.23 | $15.95 | $15.99 | $13.62 | 19,460 |
| 2019-04-09 | $15.98 | $16.07 | $15.90 | $15.99 | $13.62 | 15,611 |
| 2019-04-08 | $15.85 | $16.24 | $15.85 | $15.95 | $13.58 | 11,440 |
| 2019-04-05 | $15.90 | $16.18 | $15.85 | $15.85 | $13.50 | 12,789 |
| 2019-04-04 | $15.94 | $16.09 | $15.90 | $15.90 | $13.54 | 12,372 |
| 2019-04-03 | $15.95 | $16.23 | $15.95 | $15.95 | $13.58 | 25,287 |
| 2019-04-02 | $16.03 | $16.24 | $15.95 | $15.95 | $13.58 | 32,498 |
| 2019-04-01 | $16.00 | $16.25 | $15.97 | $16.03 | $13.65 | 56,273 |
| 2019-03-29 | $16.04 | $16.09 | $15.90 | $15.94 | $13.57 | 23,334 |
| 2019-03-28 | $15.91 | $16.17 | $15.90 | $16.11 | $13.72 | 26,336 |
| 2019-03-27 | $15.77 | $15.97 | $15.71 | $15.94 | $13.57 | 42,347 |
| 2019-03-26 | $15.69 | $15.85 | $15.66 | $15.77 | $13.43 | 21,634 |
| 2019-03-25 | $15.67 | $15.77 | $15.63 | $15.77 | $13.43 | 13,961 |
| 2019-03-22 | $15.72 | $15.78 | $15.67 | $15.70 | $13.37 | 22,852 |
| 2019-03-21 | $15.63 | $15.75 | $15.59 | $15.75 | $13.41 | 29,753 |
| 2019-03-20 | $15.71 | $15.71 | $15.53 | $15.67 | $13.34 | 18,517 |
| 2019-03-19 | $15.58 | $15.71 | $15.50 | $15.65 | $13.33 | 24,909 |
| 2019-03-18 | $15.53 | $15.66 | $15.50 | $15.65 | $13.33 | 28,456 |
| 2019-03-15 | $15.65 | $15.76 | $15.53 | $15.54 | $13.23 | 15,777 |
| 2019-03-14 | $15.65 | $15.77 | $15.59 | $15.59 | $13.28 | 8,049 |
| 2019-03-13 | $15.62 | $15.71 | $15.60 | $15.71 | $13.32 | 15,317 |
| 2019-03-12 | $15.61 | $15.65 | $15.56 | $15.65 | $13.27 | 18,504 |
| 2019-03-11 | $15.52 | $15.64 | $15.51 | $15.57 | $13.20 | 31,868 |
| 2019-03-08 | $15.66 | $16.00 | $15.52 | $15.52 | $13.16 | 47,592 |
| 2019-03-07 | $15.62 | $15.66 | $15.57 | $15.66 | $13.28 | 28,323 |
| 2019-03-06 | $15.57 | $15.59 | $15.51 | $15.55 | $13.19 | 7,086 |
| 2019-03-05 | $15.50 | $15.59 | $15.50 | $15.57 | $13.20 | 11,729 |
| 2019-03-04 | $15.57 | $15.59 | $15.49 | $15.57 | $13.20 | 45,879 |
| 2019-03-01 | $15.64 | $15.66 | $15.47 | $15.50 | $13.14 | 40,318 |
| 2019-02-28 | $15.54 | $15.54 | $15.44 | $15.50 | $13.14 | 16,461 |
| 2019-02-27 | $15.54 | $15.60 | $15.49 | $15.53 | $13.17 | 11,725 |
| 2019-02-26 | $15.53 | $15.65 | $15.53 | $15.53 | $13.17 | 20,337 |
| 2019-02-25 | $15.73 | $15.73 | $15.60 | $15.60 | $13.23 | 10,494 |
| 2019-02-22 | $15.75 | $15.77 | $15.58 | $15.65 | $13.27 | 16,060 |
| 2019-02-21 | $15.40 | $15.84 | $15.40 | $15.75 | $13.35 | 34,107 |
| 2019-02-20 | $15.54 | $15.54 | $15.44 | $15.48 | $13.13 | 19,212 |
| 2019-02-19 | $15.56 | $16.12 | $15.54 | $15.54 | $13.18 | 52,684 |
| 2019-02-15 | $15.40 | $15.57 | $15.40 | $15.56 | $13.19 | 20,667 |
| 2019-02-14 | $15.38 | $15.47 | $15.38 | $15.41 | $13.07 | 12,911 |
| 2019-02-13 | $15.33 | $15.46 | $15.33 | $15.46 | $13.05 | 24,615 |
| 2019-02-12 | $15.39 | $15.47 | $15.38 | $15.38 | $12.98 | 17,559 |
| 2019-02-11 | $15.42 | $15.48 | $15.36 | $15.48 | $13.07 | 24,438 |
| 2019-02-08 | $15.41 | $15.48 | $15.36 | $15.36 | $12.97 | 37,009 |
| 2019-02-07 | $15.32 | $15.41 | $15.32 | $15.41 | $13.01 | 18,749 |
| 2019-02-06 | $15.32 | $15.36 | $15.31 | $15.36 | $12.97 | 12,493 |
| 2019-02-05 | $15.30 | $15.35 | $15.28 | $15.28 | $12.90 | 18,154 |
| 2019-02-04 | $15.28 | $15.31 | $15.24 | $15.31 | $12.93 | 17,180 |
| 2019-02-01 | $15.30 | $15.37 | $15.25 | $15.31 | $12.93 | 27,202 |
| 2019-01-31 | $15.26 | $15.30 | $15.21 | $15.25 | $12.87 | 20,937 |
| 2019-01-30 | $15.24 | $15.28 | $15.17 | $15.28 | $12.90 | 26,934 |
| 2019-01-29 | $15.18 | $15.24 | $15.17 | $15.23 | $12.86 | 11,999 |
| 2019-01-28 | $15.18 | $15.21 | $15.17 | $15.19 | $12.82 | 10,705 |
| 2019-01-25 | $15.11 | $15.24 | $15.10 | $15.18 | $12.82 | 39,323 |
| 2019-01-24 | $15.15 | $15.18 | $15.10 | $15.13 | $12.77 | 25,542 |
| 2019-01-23 | $15.19 | $15.20 | $15.15 | $15.16 | $12.80 | 23,491 |
| 2019-01-22 | $15.25 | $15.27 | $15.18 | $15.22 | $12.85 | 16,128 |
| 2019-01-18 | $15.21 | $15.24 | $15.16 | $15.24 | $12.87 | 13,851 |
| 2019-01-17 | $15.21 | $15.26 | $15.20 | $15.26 | $12.88 | 10,850 |
| 2019-01-16 | $15.29 | $15.36 | $15.16 | $15.21 | $12.84 | 24,296 |
| 2019-01-15 | $15.41 | $15.46 | $15.29 | $15.29 | $12.91 | 68,465 |
| 2019-01-14 | $15.49 | $15.50 | $15.41 | $15.48 | $13.07 | 9,424 |
| 2019-01-11 | $15.14 | $15.52 | $15.14 | $15.50 | $13.03 | 78,683 |
| 2019-01-10 | $15.19 | $15.19 | $15.14 | $15.15 | $12.73 | 4,837 |
| 2019-01-09 | $15.10 | $15.20 | $15.08 | $15.20 | $12.78 | 20,123 |
| 2019-01-08 | $15.17 | $15.22 | $15.10 | $15.15 | $12.73 | 20,455 |
| 2019-01-07 | $15.08 | $15.18 | $15.03 | $15.18 | $12.76 | 21,806 |
| 2019-01-04 | $15.10 | $15.10 | $14.93 | $15.05 | $12.65 | 24,831 |
| 2019-01-03 | $14.98 | $15.11 | $14.96 | $15.11 | $12.70 | 18,405 |
| 2019-01-02 | $14.74 | $14.96 | $14.74 | $14.96 | $12.57 | 31,880 |
| 2018-12-31 | $14.75 | $14.88 | $14.70 | $14.73 | $12.38 | 63,435 |
| 2018-12-28 | $14.63 | $14.71 | $14.63 | $14.66 | $12.32 | 68,173 |
| 2018-12-27 | $14.48 | $14.67 | $14.48 | $14.67 | $12.33 | 54,330 |
| 2018-12-26 | $14.40 | $14.53 | $14.40 | $14.44 | $12.14 | 48,868 |
| 2018-12-24 | $14.45 | $14.45 | $14.37 | $14.41 | $12.11 | 26,797 |
| 2018-12-21 | $14.24 | $14.65 | $14.24 | $14.38 | $12.09 | 112,356 |
| 2018-12-20 | $14.65 | $14.65 | $14.26 | $14.33 | $12.05 | 82,204 |
| 2018-12-19 | $14.50 | $14.59 | $14.50 | $14.56 | $12.24 | 44,647 |
| 2018-12-18 | $14.72 | $14.76 | $14.51 | $14.54 | $12.22 | 85,100 |
| 2018-12-17 | $14.78 | $14.84 | $14.68 | $14.68 | $12.34 | 80,086 |
| 2018-12-14 | $14.79 | $14.90 | $14.71 | $14.80 | $12.44 | 37,431 |
| 2018-12-13 | $15.07 | $15.08 | $14.77 | $14.77 | $12.42 | 58,289 |
| 2018-12-12 | $15.43 | $15.43 | $15.04 | $15.07 | $12.67 | 72,462 |
| 2018-12-11 | $15.82 | $15.96 | $15.50 | $15.55 | $12.97 | 62,345 |
| 2018-12-10 | $16.01 | $16.02 | $15.77 | $15.77 | $13.15 | 79,001 |
| 2018-12-07 | $15.38 | $16.14 | $15.28 | $16.06 | $13.39 | 87,923 |
| 2018-12-06 | $15.32 | $15.48 | $15.24 | $15.47 | $12.90 | 80,874 |
| 2018-12-04 | $15.37 | $15.39 | $15.22 | $15.37 | $12.82 | 22,842 |
| 2018-12-03 | $15.26 | $15.51 | $15.01 | $15.38 | $12.83 | 51,603 |
| 2018-11-30 | $14.92 | $15.40 | $14.74 | $15.25 | $12.72 | 89,868 |
| 2018-11-29 | $14.78 | $14.99 | $14.57 | $14.97 | $12.48 | 213,742 |
| 2018-11-28 | $14.45 | $14.90 | $14.43 | $14.74 | $12.29 | 57,639 |
| 2018-11-27 | $14.51 | $14.53 | $14.43 | $14.49 | $12.08 | 41,606 |
| 2018-11-26 | $14.51 | $14.55 | $14.46 | $14.51 | $12.10 | 18,030 |
| 2018-11-23 | $14.48 | $14.51 | $14.48 | $14.49 | $12.08 | 1,592 |
| 2018-11-21 | $14.49 | $14.55 | $14.43 | $14.47 | $12.07 | 20,067 |
| 2018-11-20 | $14.51 | $14.60 | $14.43 | $14.51 | $12.10 | 59,620 |
| 2018-11-19 | $14.64 | $14.65 | $14.46 | $14.60 | $12.17 | 45,180 |
| 2018-11-16 | $14.61 | $14.75 | $14.61 | $14.63 | $12.20 | 50,640 |
| 2018-11-15 | $14.81 | $14.96 | $14.70 | $14.70 | $12.26 | 46,574 |
| 2018-11-14 | $14.75 | $14.88 | $14.62 | $14.88 | $12.41 | 46,765 |
| 2018-11-13 | $14.72 | $14.83 | $14.64 | $14.77 | $12.26 | 48,836 |
| 2018-11-12 | $14.57 | $14.75 | $14.57 | $14.69 | $12.19 | 44,923 |
| 2018-11-09 | $14.42 | $14.61 | $14.39 | $14.61 | $12.13 | 81,556 |
| 2018-11-08 | $14.15 | $14.38 | $14.13 | $14.37 | $11.93 | 59,594 |
| 2018-11-07 | $14.04 | $14.20 | $14.02 | $14.15 | $11.74 | 70,499 |
| 2018-11-06 | $14.00 | $14.11 | $13.91 | $14.04 | $11.65 | 103,179 |
| 2018-11-05 | $13.90 | $14.23 | $13.90 | $13.99 | $11.61 | 86,116 |
| 2018-11-02 | $13.89 | $14.07 | $13.89 | $13.90 | $11.54 | 124,384 |
| 2018-11-01 | $14.01 | $14.07 | $13.93 | $13.95 | $11.58 | 200,708 |
| 2018-10-31 | $14.09 | $14.14 | $14.01 | $14.03 | $11.64 | 70,280 |
| 2018-10-30 | $14.07 | $14.19 | $14.04 | $14.14 | $11.74 | 63,790 |
| 2018-10-29 | $14.21 | $14.27 | $14.11 | $14.12 | $11.72 | 46,995 |
| 2018-10-26 | $14.37 | $14.40 | $14.20 | $14.24 | $11.82 | 135,134 |
| 2018-10-25 | $14.49 | $14.57 | $14.33 | $14.40 | $11.95 | 65,448 |
| 2018-10-24 | $14.51 | $14.57 | $14.46 | $14.46 | $12.00 | 22,590 |
| 2018-10-23 | $14.62 | $14.64 | $14.49 | $14.50 | $12.03 | 25,299 |
| 2018-10-22 | $14.64 | $14.66 | $14.51 | $14.51 | $12.04 | 28,480 |
| 2018-10-19 | $14.61 | $14.66 | $14.61 | $14.66 | $12.17 | 15,656 |
| 2018-10-18 | $14.62 | $14.66 | $14.57 | $14.66 | $12.17 | 14,943 |
| 2018-10-17 | $14.62 | $14.62 | $14.50 | $14.60 | $12.12 | 21,627 |
| 2018-10-16 | $14.65 | $14.65 | $14.54 | $14.63 | $12.14 | 19,820 |
| 2018-10-15 | $14.65 | $14.65 | $14.59 | $14.59 | $12.11 | 12,402 |
| 2018-10-12 | $14.59 | $14.67 | $14.59 | $14.65 | $12.16 | 20,263 |
| 2018-10-11 | $14.71 | $14.71 | $14.60 | $14.69 | $12.13 | 33,707 |
| 2018-10-10 | $14.63 | $14.75 | $14.54 | $14.71 | $12.15 | 40,045 |
| 2018-10-09 | $14.63 | $14.69 | $14.55 | $14.60 | $12.06 | 37,870 |
| 2018-10-08 | $14.69 | $14.77 | $14.58 | $14.66 | $12.11 | 38,029 |
| 2018-10-05 | $14.82 | $14.82 | $14.56 | $14.61 | $12.07 | 45,547 |
| 2018-10-04 | $14.86 | $14.86 | $14.78 | $14.80 | $12.23 | 47,215 |
| 2018-10-03 | $15.00 | $15.00 | $14.85 | $14.88 | $12.29 | 29,719 |
| 2018-10-02 | $14.90 | $15.03 | $14.87 | $14.90 | $12.31 | 30,086 |
| 2018-10-01 | $14.97 | $14.98 | $14.90 | $14.90 | $12.31 | 21,543 |
| 2018-09-28 | $14.90 | $14.94 | $14.89 | $14.92 | $12.32 | 20,960 |
| 2018-09-27 | $14.85 | $14.90 | $14.84 | $14.87 | $12.28 | 24,650 |
| 2018-09-26 | $14.85 | $14.89 | $14.80 | $14.89 | $12.30 | 19,503 |
| 2018-09-25 | $14.90 | $14.90 | $14.84 | $14.86 | $12.27 | 23,214 |
| 2018-09-24 | $14.95 | $14.98 | $14.88 | $14.89 | $12.30 | 18,870 |
| 2018-09-21 | $15.01 | $15.03 | $14.95 | $14.95 | $12.35 | 17,971 |
| 2018-09-20 | $15.02 | $15.02 | $14.92 | $14.99 | $12.38 | 20,828 |
| 2018-09-19 | $15.00 | $15.02 | $14.98 | $14.99 | $12.38 | 32,773 |
| 2018-09-18 | $15.09 | $15.09 | $15.01 | $15.01 | $12.40 | 23,321 |
| 2018-09-17 | $15.16 | $15.18 | $15.10 | $15.10 | $12.47 | 21,610 |
| 2018-09-14 | $15.23 | $15.23 | $15.18 | $15.18 | $12.54 | 16,789 |
| 2018-09-13 | $15.21 | $15.24 | $15.21 | $15.23 | $12.58 | 16,695 |
| 2018-09-12 | $15.25 | $15.31 | $15.25 | $15.26 | $12.55 | 31,591 |
| 2018-09-11 | $15.24 | $15.30 | $15.24 | $15.28 | $12.56 | 27,002 |
| 2018-09-10 | $15.28 | $15.30 | $15.24 | $15.30 | $12.58 | 24,903 |
| 2018-09-07 | $15.28 | $15.34 | $15.25 | $15.28 | $12.56 | 30,978 |
| 2018-09-06 | $15.26 | $15.32 | $15.26 | $15.28 | $12.56 | 21,198 |
| 2018-09-05 | $15.27 | $15.33 | $15.25 | $15.31 | $12.59 | 27,763 |
| 2018-09-04 | $15.29 | $15.33 | $15.26 | $15.33 | $12.61 | 26,811 |
| 2018-08-31 | $15.27 | $15.31 | $15.26 | $15.29 | $12.57 | 17,341 |
| 2018-08-30 | $15.22 | $15.34 | $15.19 | $15.24 | $12.53 | 37,314 |
| 2018-08-29 | $15.33 | $15.35 | $15.21 | $15.26 | $12.55 | 21,756 |
| 2018-08-28 | $15.29 | $15.33 | $15.26 | $15.30 | $12.58 | 33,061 |
| 2018-08-27 | $15.29 | $15.38 | $15.29 | $15.31 | $12.59 | 11,432 |
| 2018-08-24 | $15.38 | $15.42 | $15.28 | $15.29 | $12.57 | 21,917 |
| 2018-08-23 | $15.30 | $15.36 | $15.28 | $15.34 | $12.61 | 14,493 |
| 2018-08-22 | $15.38 | $15.39 | $15.26 | $15.30 | $12.58 | 41,439 |
| 2018-08-21 | $15.36 | $15.43 | $15.34 | $15.34 | $12.61 | 14,684 |
| 2018-08-20 | $15.37 | $15.41 | $15.36 | $15.36 | $12.63 | 5,525 |
| 2018-08-17 | $15.36 | $15.37 | $15.31 | $15.37 | $12.64 | 10,122 |
| 2018-08-16 | $15.40 | $15.43 | $15.27 | $15.31 | $12.59 | 46,160 |
| 2018-08-15 | $15.49 | $15.49 | $15.35 | $15.40 | $12.66 | 62,415 |
| 2018-08-14 | $15.53 | $15.53 | $15.41 | $15.42 | $12.68 | 27,003 |
| 2018-08-13 | $15.57 | $15.57 | $15.52 | $15.56 | $12.74 | 9,092 |
| 2018-08-10 | $15.63 | $15.63 | $15.51 | $15.52 | $12.70 | 33,552 |
| 2018-08-09 | $15.84 | $15.84 | $15.58 | $15.61 | $12.78 | 23,609 |
| 2018-08-08 | $16.00 | $16.00 | $15.71 | $15.72 | $12.87 | 16,904 |
| 2018-08-07 | $15.91 | $15.97 | $15.87 | $15.92 | $13.03 | 9,894 |
| 2018-08-06 | $15.83 | $16.07 | $15.83 | $15.89 | $13.01 | 11,912 |
| 2018-08-03 | $15.70 | $16.10 | $15.70 | $15.71 | $12.86 | 16,658 |
| 2018-08-02 | $15.64 | $15.75 | $15.64 | $15.75 | $12.89 | 21,748 |
| 2018-08-01 | $15.63 | $15.63 | $15.57 | $15.62 | $12.79 | 14,599 |
| 2018-07-31 | $15.65 | $15.72 | $15.60 | $15.62 | $12.79 | 16,655 |
| 2018-07-30 | $15.68 | $15.69 | $15.59 | $15.67 | $12.83 | 21,243 |
| 2018-07-27 | $15.61 | $15.65 | $15.60 | $15.60 | $12.77 | 5,207 |
| 2018-07-26 | $15.63 | $15.63 | $15.59 | $15.59 | $12.76 | 8,388 |
| 2018-07-25 | $15.59 | $15.65 | $15.57 | $15.65 | $12.81 | 14,044 |
| 2018-07-24 | $15.61 | $15.62 | $15.57 | $15.61 | $12.78 | 10,003 |
| 2018-07-23 | $15.68 | $15.68 | $15.55 | $15.57 | $12.74 | 14,298 |
| 2018-07-20 | $15.63 | $15.68 | $15.61 | $15.68 | $12.83 | 19,834 |
| 2018-07-19 | $15.63 | $15.68 | $15.61 | $15.63 | $12.79 | 22,419 |
| 2018-07-18 | $15.64 | $15.64 | $15.56 | $15.58 | $12.75 | 21,277 |
| 2018-07-17 | $15.65 | $15.69 | $15.60 | $15.62 | $12.79 | 19,248 |
| 2018-07-16 | $15.58 | $15.66 | $15.58 | $15.61 | $12.78 | 15,151 |
| 2018-07-13 | $15.70 | $15.70 | $15.57 | $15.57 | $12.74 | 27,298 |
| 2018-07-12 | $15.81 | $15.89 | $15.77 | $15.77 | $12.85 | 21,823 |
| 2018-07-11 | $15.89 | $15.89 | $15.82 | $15.82 | $12.89 | 9,232 |
| 2018-07-10 | $16.06 | $16.06 | $15.86 | $15.92 | $12.97 | 25,755 |
| 2018-07-09 | $15.77 | $15.92 | $15.74 | $15.89 | $12.95 | 35,438 |
| 2018-07-06 | $16.04 | $16.09 | $15.65 | $15.72 | $12.81 | 39,934 |
| 2018-07-05 | $16.15 | $16.21 | $16.00 | $16.02 | $13.05 | 37,043 |
| 2018-07-03 | $16.15 | $16.15 | $15.96 | $16.15 | $13.16 | 26,572 |
| 2018-07-02 | $15.67 | $16.15 | $15.67 | $16.15 | $13.16 | 69,711 |
| 2018-06-29 | $15.59 | $15.61 | $15.52 | $15.61 | $12.72 | 31,633 |
| 2018-06-28 | $15.70 | $15.70 | $15.54 | $15.54 | $12.66 | 43,477 |
| 2018-06-27 | $15.54 | $15.54 | $15.48 | $15.51 | $12.64 | 30,184 |
| 2018-06-26 | $15.46 | $15.46 | $15.43 | $15.45 | $12.59 | 13,818 |
| 2018-06-25 | $15.62 | $15.62 | $15.48 | $15.48 | $12.61 | 46,605 |
| 2018-06-22 | $15.61 | $15.62 | $15.53 | $15.54 | $12.66 | 15,359 |
| 2018-06-21 | $15.40 | $15.68 | $15.28 | $15.63 | $12.74 | 78,758 |
| 2018-06-20 | $15.38 | $15.45 | $15.30 | $15.36 | $12.52 | 13,952 |
| 2018-06-19 | $15.60 | $15.60 | $15.41 | $15.43 | $12.57 | 36,067 |
| 2018-06-18 | $15.57 | $15.61 | $15.52 | $15.52 | $12.65 | 16,511 |
| 2018-06-15 | $15.63 | $15.65 | $15.59 | $15.60 | $12.71 | 21,934 |
| 2018-06-14 | $15.72 | $15.72 | $15.57 | $15.64 | $12.74 | 15,727 |
| 2018-06-13 | $15.63 | $15.71 | $15.63 | $15.70 | $12.74 | 17,065 |
| 2018-06-12 | $15.56 | $15.76 | $15.49 | $15.74 | $12.77 | 32,917 |
| 2018-06-11 | $15.71 | $15.71 | $15.51 | $15.60 | $12.66 | 7,782 |
| 2018-06-08 | $15.51 | $15.70 | $15.49 | $15.63 | $12.68 | 23,132 |
| 2018-06-07 | $15.47 | $15.67 | $15.44 | $15.48 | $12.56 | 18,694 |
| 2018-06-06 | $15.59 | $15.74 | $15.46 | $15.47 | $12.55 | 17,964 |
| 2018-06-05 | $15.46 | $15.61 | $15.34 | $15.59 | $12.65 | 30,056 |
| 2018-06-04 | $15.42 | $15.47 | $15.36 | $15.45 | $12.53 | 26,465 |
| 2018-06-01 | $15.42 | $15.71 | $15.36 | $15.37 | $12.47 | 19,773 |
| 2018-05-31 | $15.41 | $15.42 | $15.34 | $15.42 | $12.51 | 26,062 |
| 2018-05-30 | $15.34 | $15.42 | $15.28 | $15.35 | $12.45 | 26,654 |
| 2018-05-29 | $15.39 | $15.43 | $15.35 | $15.42 | $12.51 | 38,648 |
| 2018-05-25 | $15.41 | $15.41 | $15.32 | $15.39 | $12.49 | 39,814 |
| 2018-05-24 | $15.27 | $15.35 | $15.26 | $15.33 | $12.44 | 32,592 |
| 2018-05-23 | $15.15 | $15.27 | $15.07 | $15.27 | $12.39 | 50,744 |
| 2018-05-22 | $15.05 | $15.18 | $15.05 | $15.07 | $12.23 | 44,817 |
| 2018-05-21 | $15.09 | $15.14 | $15.02 | $15.07 | $12.23 | 57,610 |
| 2018-05-18 | $15.02 | $15.10 | $15.02 | $15.08 | $12.23 | 16,620 |
| 2018-05-17 | $15.13 | $15.13 | $15.03 | $15.10 | $12.25 | 64,582 |
| 2018-05-16 | $15.11 | $15.12 | $15.04 | $15.05 | $12.21 | 34,395 |
| 2018-05-15 | $15.00 | $15.29 | $15.00 | $15.04 | $12.20 | 80,122 |
| 2018-05-14 | $15.06 | $15.52 | $14.98 | $15.05 | $12.21 | 81,169 |
| 2018-05-11 | $15.10 | $15.14 | $15.08 | $15.10 | $12.19 | 33,440 |
| 2018-05-10 | $15.06 | $15.08 | $15.01 | $15.05 | $12.15 | 42,053 |
| 2018-05-09 | $14.99 | $15.12 | $14.99 | $15.05 | $12.15 | 59,321 |
| 2018-05-08 | $14.98 | $15.06 | $14.97 | $15.04 | $12.14 | 58,130 |
| 2018-05-07 | $15.04 | $15.14 | $14.97 | $15.02 | $12.13 | 39,254 |
| 2018-05-04 | $15.09 | $15.12 | $15.03 | $15.03 | $12.14 | 36,807 |
| 2018-05-03 | $15.01 | $15.15 | $15.01 | $15.09 | $12.19 | 83,766 |
| 2018-05-02 | $15.01 | $15.03 | $15.00 | $15.01 | $12.12 | 43,123 |
| 2018-05-01 | $15.06 | $15.06 | $14.97 | $14.98 | $12.10 | 25,741 |
| 2018-04-30 | $14.98 | $15.03 | $14.98 | $14.98 | $12.10 | 46,934 |
| 2018-04-27 | $14.92 | $15.03 | $14.90 | $15.03 | $12.14 | 49,697 |
| 2018-04-26 | $14.91 | $14.97 | $14.90 | $14.92 | $12.05 | 9,788 |
| 2018-04-25 | $14.91 | $14.97 | $14.90 | $14.90 | $12.03 | 21,828 |
| 2018-04-24 | $14.90 | $14.99 | $14.90 | $14.97 | $12.09 | 52,206 |
| 2018-04-23 | $14.94 | $14.94 | $14.90 | $14.94 | $12.06 | 35,553 |
| 2018-04-20 | $14.93 | $14.97 | $14.93 | $14.96 | $12.08 | 11,124 |
| 2018-04-19 | $15.02 | $15.02 | $14.94 | $14.98 | $12.10 | 9,057 |
| 2018-04-18 | $14.97 | $15.00 | $14.95 | $15.00 | $12.11 | 18,372 |
| 2018-04-17 | $15.02 | $15.07 | $14.99 | $15.02 | $12.13 | 30,629 |
| 2018-04-16 | $15.10 | $15.10 | $15.00 | $15.05 | $12.15 | 29,070 |
| 2018-04-13 | $15.16 | $15.16 | $15.02 | $15.04 | $12.14 | 33,020 |
| 2018-04-12 | $15.24 | $15.28 | $15.18 | $15.18 | $12.20 | 41,032 |
| 2018-04-11 | $15.31 | $15.31 | $15.23 | $15.26 | $12.27 | 32,435 |
| 2018-04-10 | $15.34 | $15.34 | $15.24 | $15.28 | $12.28 | 38,869 |
| 2018-04-09 | $15.22 | $15.34 | $15.19 | $15.26 | $12.27 | 22,038 |
| 2018-04-06 | $15.31 | $15.31 | $15.26 | $15.29 | $12.29 | 34,235 |
| 2018-04-05 | $15.18 | $15.27 | $15.15 | $15.22 | $12.23 | 20,552 |
| 2018-04-04 | $15.25 | $15.28 | $15.16 | $15.16 | $12.18 | 32,230 |
| 2018-04-03 | $15.20 | $15.21 | $15.16 | $15.21 | $12.23 | 26,649 |
| 2018-04-02 | $15.30 | $15.30 | $15.16 | $15.18 | $12.20 | 29,904 |
| 2018-03-29 | $15.19 | $15.26 | $15.19 | $15.26 | $12.27 | 10,912 |
| 2018-03-28 | $15.14 | $15.22 | $15.14 | $15.19 | $12.21 | 25,268 |
| 2018-03-27 | $15.08 | $15.15 | $15.07 | $15.13 | $12.16 | 15,367 |
| 2018-03-26 | $15.13 | $15.14 | $15.07 | $15.10 | $12.14 | 26,303 |
| 2018-03-23 | $15.16 | $15.16 | $15.12 | $15.13 | $12.16 | 13,851 |
| 2018-03-22 | $15.18 | $15.20 | $15.14 | $15.17 | $12.19 | 12,367 |
| 2018-03-21 | $15.13 | $15.17 | $15.13 | $15.15 | $12.18 | 14,534 |
| 2018-03-20 | $15.30 | $15.31 | $15.14 | $15.16 | $12.18 | 49,674 |
| 2018-03-19 | $15.31 | $15.31 | $15.23 | $15.26 | $12.27 | 19,698 |
| 2018-03-16 | $15.28 | $15.31 | $15.25 | $15.31 | $12.31 | 32,389 |
| 2018-03-15 | $15.26 | $15.34 | $15.26 | $15.30 | $12.30 | 15,916 |
| 2018-03-14 | $15.28 | $15.34 | $15.18 | $15.28 | $12.28 | 45,642 |
| 2018-03-13 | $15.37 | $15.40 | $15.33 | $15.34 | $12.27 | 26,000 |
| 2018-03-12 | $15.35 | $15.37 | $15.35 | $15.37 | $12.30 | 25,953 |
| 2018-03-09 | $15.41 | $15.43 | $15.35 | $15.37 | $12.30 | 31,923 |
| 2018-03-08 | $15.44 | $15.50 | $15.40 | $15.44 | $12.35 | 16,859 |
| 2018-03-07 | $15.52 | $15.53 | $15.44 | $15.46 | $12.37 | 28,673 |
| 2018-03-06 | $15.51 | $15.56 | $15.49 | $15.51 | $12.41 | 11,542 |
| 2018-03-05 | $15.52 | $15.54 | $15.46 | $15.48 | $12.39 | 37,503 |
| 2018-03-02 | $15.47 | $15.53 | $15.47 | $15.51 | $12.41 | 15,058 |
| 2018-03-01 | $15.59 | $15.63 | $15.54 | $15.56 | $12.45 | 31,983 |
| 2018-02-28 | $15.54 | $15.60 | $15.54 | $15.59 | $12.47 | 9,115 |
| 2018-02-27 | $15.65 | $15.65 | $15.48 | $15.56 | $12.45 | 23,362 |
| 2018-02-26 | $15.64 | $15.64 | $15.52 | $15.61 | $12.49 | 23,325 |
| 2018-02-23 | $15.50 | $15.60 | $15.50 | $15.57 | $12.46 | 17,531 |
| 2018-02-22 | $15.55 | $15.57 | $15.48 | $15.48 | $12.39 | 38,133 |
| 2018-02-21 | $15.67 | $15.67 | $15.54 | $15.54 | $12.43 | 25,674 |
| 2018-02-20 | $15.62 | $15.64 | $15.57 | $15.57 | $12.46 | 36,671 |
| 2018-02-16 | $15.68 | $15.71 | $15.61 | $15.67 | $12.54 | 25,499 |
| 2018-02-15 | $15.61 | $15.67 | $15.60 | $15.67 | $12.54 | 31,393 |
| 2018-02-14 | $15.71 | $15.71 | $15.61 | $15.64 | $12.51 | 17,853 |
| 2018-02-13 | $15.59 | $15.71 | $15.59 | $15.70 | $12.50 | 25,128 |
| 2018-02-12 | $15.71 | $15.73 | $15.61 | $15.61 | $12.43 | 36,168 |
| 2018-02-09 | $15.70 | $15.79 | $15.63 | $15.64 | $12.45 | 22,020 |
| 2018-02-08 | $15.76 | $15.84 | $15.68 | $15.76 | $12.55 | 23,985 |
| 2018-02-07 | $15.72 | $15.79 | $15.67 | $15.76 | $12.55 | 28,687 |
| 2018-02-06 | $15.52 | $15.71 | $15.52 | $15.67 | $12.48 | 24,715 |
| 2018-02-05 | $15.60 | $15.70 | $15.51 | $15.58 | $12.41 | 18,040 |
| 2018-02-02 | $15.73 | $15.73 | $15.59 | $15.65 | $12.46 | 41,902 |
| 2018-02-01 | $15.72 | $15.81 | $15.72 | $15.73 | $12.53 | 22,433 |
| 2018-01-31 | $15.74 | $15.77 | $15.72 | $15.73 | $12.53 | 49,523 |
| 2018-01-30 | $15.84 | $15.84 | $15.71 | $15.73 | $12.53 | 78,669 |
| 2018-01-29 | $16.16 | $16.16 | $15.82 | $15.84 | $12.61 | 42,395 |
| 2018-01-26 | $16.23 | $16.23 | $16.15 | $16.16 | $12.87 | 30,959 |
| 2018-01-25 | $16.32 | $16.32 | $16.22 | $16.27 | $12.96 | 20,673 |
| 2018-01-24 | $16.30 | $16.38 | $16.23 | $16.37 | $13.04 | 31,413 |
| 2018-01-23 | $16.26 | $16.30 | $16.24 | $16.30 | $12.98 | 18,099 |
| 2018-01-22 | $16.27 | $16.32 | $16.19 | $16.26 | $12.95 | 16,533 |
| 2018-01-19 | $16.25 | $16.31 | $16.22 | $16.31 | $12.99 | 30,112 |
| 2018-01-18 | $16.20 | $16.30 | $16.20 | $16.30 | $12.98 | 26,222 |
| 2018-01-17 | $16.42 | $16.42 | $16.25 | $16.26 | $12.95 | 21,544 |
| 2018-01-16 | $16.36 | $16.38 | $16.32 | $16.32 | $13.00 | 14,639 |
| 2018-01-12 | $16.38 | $16.43 | $16.34 | $16.34 | $13.01 | 13,188 |
| 2018-01-11 | $16.56 | $16.56 | $16.39 | $16.52 | $13.10 | 40,017 |
| 2018-01-10 | $16.43 | $16.49 | $16.38 | $16.43 | $13.02 | 55,217 |
| 2018-01-09 | $16.65 | $16.69 | $16.48 | $16.49 | $13.07 | 48,055 |
| 2018-01-08 | $16.50 | $16.65 | $16.50 | $16.65 | $13.20 | 45,518 |
| 2018-01-05 | $16.55 | $16.59 | $16.51 | $16.52 | $13.10 | 27,377 |
| 2018-01-04 | $16.59 | $16.59 | $16.52 | $16.57 | $13.13 | 13,126 |
| 2018-01-03 | $16.50 | $16.57 | $16.46 | $16.54 | $13.11 | 19,154 |
| 2018-01-02 | $16.43 | $16.49 | $16.42 | $16.46 | $13.05 | 28,429 |
| 2017-12-29 | $16.40 | $16.52 | $16.40 | $16.52 | $13.10 | 45,303 |
| 2017-12-28 | $16.43 | $16.48 | $16.41 | $16.45 | $13.04 | 16,969 |
| 2017-12-27 | $16.39 | $16.49 | $16.39 | $16.48 | $13.06 | 16,951 |
| 2017-12-26 | $16.33 | $16.44 | $16.33 | $16.41 | $13.01 | 59,181 |
| 2017-12-22 | $16.40 | $16.42 | $16.32 | $16.36 | $12.97 | 23,607 |
| 2017-12-21 | $16.34 | $16.38 | $16.31 | $16.36 | $12.97 | 34,649 |
| 2017-12-20 | $16.42 | $16.42 | $16.34 | $16.38 | $12.98 | 20,333 |
| 2017-12-19 | $16.45 | $16.55 | $16.43 | $16.49 | $13.07 | 27,254 |
| 2017-12-18 | $16.56 | $16.59 | $16.45 | $16.48 | $13.06 | 37,835 |
| 2017-12-15 | $16.55 | $16.61 | $16.55 | $16.60 | $13.16 | 26,709 |
| 2017-12-14 | $16.55 | $16.61 | $16.55 | $16.61 | $13.17 | 8,184 |
| 2017-12-13 | $16.56 | $16.56 | $16.50 | $16.56 | $13.13 | 16,948 |
| 2017-12-12 | $16.53 | $16.58 | $16.48 | $16.51 | $13.09 | 38,873 |
| 2017-12-11 | $16.57 | $16.63 | $16.57 | $16.63 | $13.18 | 9,769 |
| 2017-12-08 | $16.78 | $16.86 | $16.64 | $16.70 | $13.17 | 21,808 |
| 2017-12-07 | $16.80 | $16.80 | $16.66 | $16.80 | $13.25 | 43,545 |
| 2017-12-06 | $16.72 | $16.82 | $16.72 | $16.81 | $13.25 | 14,221 |
| 2017-12-05 | $16.57 | $16.73 | $16.56 | $16.70 | $13.17 | 17,116 |
| 2017-12-04 | $16.61 | $16.67 | $16.58 | $16.63 | $13.11 | 37,049 |
| 2017-12-01 | $16.67 | $16.67 | $16.60 | $16.64 | $13.12 | 12,794 |
| 2017-11-30 | $16.54 | $16.60 | $16.51 | $16.58 | $13.07 | 11,675 |
| 2017-11-29 | $16.65 | $16.67 | $16.48 | $16.55 | $13.05 | 39,084 |
| 2017-11-28 | $16.78 | $16.78 | $16.70 | $16.71 | $13.17 | 12,377 |
| 2017-11-27 | $16.84 | $16.84 | $16.73 | $16.78 | $13.23 | 20,098 |
| 2017-11-24 | $16.81 | $16.90 | $16.77 | $16.83 | $13.27 | 4,051 |
| 2017-11-22 | $16.79 | $16.79 | $16.72 | $16.76 | $13.21 | 18,366 |
| 2017-11-21 | $16.72 | $16.80 | $16.71 | $16.77 | $13.22 | 18,945 |
| 2017-11-20 | $16.77 | $16.78 | $16.72 | $16.74 | $13.20 | 10,943 |
| 2017-11-17 | $16.79 | $16.86 | $16.77 | $16.79 | $13.24 | 22,048 |
| 2017-11-16 | $16.72 | $16.83 | $16.72 | $16.78 | $13.23 | 20,789 |
| 2017-11-15 | $16.71 | $16.88 | $16.69 | $16.79 | $13.24 | 10,511 |
| 2017-11-14 | $16.62 | $16.73 | $16.62 | $16.70 | $13.16 | 23,490 |
| 2017-11-13 | $16.70 | $16.73 | $16.70 | $16.73 | $13.13 | 39,294 |
| 2017-11-10 | $16.68 | $16.71 | $16.66 | $16.70 | $13.11 | 15,233 |
| 2017-11-09 | $16.70 | $16.78 | $16.66 | $16.68 | $13.09 | 21,755 |
| 2017-11-08 | $16.79 | $16.81 | $16.71 | $16.73 | $13.13 | 26,499 |
| 2017-11-07 | $16.70 | $16.76 | $16.70 | $16.76 | $13.16 | 10,815 |
| 2017-11-06 | $16.69 | $16.72 | $16.67 | $16.70 | $13.11 | 12,066 |
| 2017-11-03 | $16.65 | $16.71 | $16.65 | $16.67 | $13.09 | 12,416 |
| 2017-11-02 | $16.69 | $16.69 | $16.63 | $16.66 | $13.08 | 16,047 |
| 2017-11-01 | $16.62 | $16.64 | $16.59 | $16.63 | $13.05 | 18,931 |
| 2017-10-31 | $16.60 | $16.61 | $16.54 | $16.59 | $13.02 | 25,161 |
| 2017-10-30 | $16.56 | $16.68 | $16.56 | $16.64 | $13.06 | 15,268 |
| 2017-10-27 | $16.65 | $16.67 | $16.48 | $16.56 | $13.00 | 32,575 |
| 2017-10-26 | $16.74 | $16.77 | $16.63 | $16.65 | $13.07 | 5,930 |
| 2017-10-25 | $16.70 | $16.77 | $16.62 | $16.75 | $13.15 | 17,726 |
| 2017-10-24 | $16.79 | $16.80 | $16.76 | $16.76 | $13.16 | 15,718 |
| 2017-10-23 | $16.80 | $16.83 | $16.74 | $16.82 | $13.20 | 23,023 |
| 2017-10-20 | $16.83 | $16.84 | $16.78 | $16.82 | $13.20 | 12,896 |
| 2017-10-19 | $16.92 | $16.95 | $16.85 | $16.87 | $13.24 | 34,062 |
| 2017-10-18 | $16.94 | $16.95 | $16.86 | $16.91 | $13.27 | 22,780 |
| 2017-10-17 | $17.03 | $17.03 | $16.92 | $17.02 | $13.36 | 59,622 |
| 2017-10-16 | $17.12 | $17.21 | $17.02 | $17.06 | $13.39 | 15,159 |
| 2017-10-13 | $17.11 | $17.20 | $17.08 | $17.13 | $13.45 | 11,207 |
| 2017-10-12 | $17.10 | $17.21 | $17.10 | $17.17 | $13.42 | 14,708 |
| 2017-10-11 | $17.18 | $17.32 | $17.11 | $17.11 | $13.37 | 16,228 |
| 2017-10-10 | $17.20 | $17.20 | $17.15 | $17.18 | $13.43 | 7,377 |
| 2017-10-09 | $17.39 | $17.39 | $17.20 | $17.20 | $13.44 | 17,745 |
| 2017-10-06 | $17.20 | $17.38 | $17.14 | $17.21 | $13.45 | 10,168 |
| 2017-10-05 | $17.30 | $17.30 | $17.26 | $17.27 | $13.50 | 26,494 |
| 2017-10-04 | $17.36 | $17.39 | $17.28 | $17.33 | $13.54 | 19,293 |
| 2017-10-03 | $17.34 | $17.41 | $17.34 | $17.38 | $13.58 | 20,556 |
| 2017-10-02 | $17.37 | $17.40 | $17.30 | $17.37 | $13.58 | 17,993 |
| 2017-09-29 | $17.60 | $17.67 | $17.27 | $17.30 | $13.52 | 27,150 |
| 2017-09-28 | $17.35 | $17.48 | $17.33 | $17.36 | $13.57 | 15,005 |
| 2017-09-27 | $17.52 | $17.52 | $17.40 | $17.40 | $13.60 | 31,726 |
| 2017-09-26 | $17.55 | $17.58 | $17.53 | $17.55 | $13.72 | 10,581 |
| 2017-09-25 | $17.57 | $17.67 | $17.54 | $17.62 | $13.77 | 19,353 |
| 2017-09-22 | $17.70 | $17.70 | $17.57 | $17.58 | $13.74 | 24,324 |
| 2017-09-21 | $17.70 | $17.77 | $17.60 | $17.62 | $13.77 | 9,560 |
| 2017-09-20 | $17.70 | $17.73 | $17.68 | $17.73 | $13.86 | 13,002 |
| 2017-09-19 | $17.68 | $17.76 | $17.63 | $17.71 | $13.84 | 10,344 |
| 2017-09-18 | $17.73 | $17.78 | $17.68 | $17.68 | $13.82 | 13,384 |
| 2017-09-15 | $17.72 | $17.77 | $17.70 | $17.70 | $13.84 | 2,247 |
| 2017-09-14 | $17.68 | $17.73 | $17.63 | $17.73 | $13.86 | 6,815 |
| 2017-09-13 | $17.78 | $17.78 | $17.76 | $17.77 | $13.82 | 4,925 |
| 2017-09-12 | $17.74 | $17.98 | $17.74 | $17.81 | $13.86 | 14,786 |
| 2017-09-11 | $17.78 | $17.79 | $17.77 | $17.78 | $13.83 | 4,170 |
| 2017-09-08 | $17.77 | $17.81 | $17.74 | $17.79 | $13.84 | 19,550 |
| 2017-09-07 | $17.74 | $17.77 | $17.73 | $17.75 | $13.81 | 11,008 |
| 2017-09-06 | $17.70 | $17.75 | $17.70 | $17.70 | $13.77 | 4,144 |
| 2017-09-05 | $17.75 | $17.75 | $17.70 | $17.71 | $13.78 | 16,571 |
| 2017-09-01 | $17.69 | $17.73 | $17.68 | $17.70 | $13.77 | 11,498 |
| 2017-08-31 | $17.74 | $17.74 | $17.62 | $17.70 | $13.77 | 28,739 |
| 2017-08-30 | $17.69 | $17.72 | $17.69 | $17.69 | $13.76 | 10,033 |
| 2017-08-29 | $17.70 | $17.75 | $17.69 | $17.74 | $13.80 | 17,487 |
| 2017-08-28 | $17.64 | $17.69 | $17.64 | $17.64 | $13.72 | 21,375 |
| 2017-08-25 | $17.68 | $17.68 | $17.64 | $17.66 | $13.74 | 11,808 |
| 2017-08-24 | $17.75 | $17.75 | $17.64 | $17.67 | $13.75 | 10,189 |
| 2017-08-23 | $17.66 | $17.75 | $17.66 | $17.73 | $13.79 | 18,566 |
| 2017-08-22 | $17.63 | $17.66 | $17.59 | $17.62 | $13.71 | 16,479 |
| 2017-08-21 | $17.58 | $17.62 | $17.55 | $17.62 | $13.71 | 12,737 |
| 2017-08-18 | $17.59 | $17.60 | $17.55 | $17.58 | $13.68 | 16,718 |
| 2017-08-17 | $17.66 | $17.68 | $17.56 | $17.58 | $13.68 | 18,622 |
| 2017-08-16 | $17.70 | $17.71 | $17.60 | $17.66 | $13.74 | 11,620 |
| 2017-08-15 | $17.57 | $17.70 | $17.51 | $17.67 | $13.75 | 20,638 |
| 2017-08-14 | $17.64 | $17.67 | $17.59 | $17.59 | $13.68 | 9,122 |
| 2017-08-11 | $17.64 | $17.64 | $17.50 | $17.63 | $13.72 | 15,401 |
| 2017-08-10 | $17.84 | $17.86 | $17.63 | $17.63 | $13.65 | 33,942 |
| 2017-08-09 | $17.99 | $17.99 | $17.80 | $17.85 | $13.82 | 23,580 |
| 2017-08-08 | $18.03 | $18.05 | $17.96 | $17.96 | $13.91 | 15,252 |
| 2017-08-07 | $18.17 | $18.17 | $18.02 | $18.02 | $13.96 | 15,022 |
| 2017-08-04 | $18.16 | $18.18 | $18.07 | $18.07 | $13.99 | 9,570 |
| 2017-08-03 | $18.15 | $18.22 | $18.11 | $18.19 | $14.09 | 17,015 |
| 2017-08-02 | $18.17 | $18.17 | $18.05 | $18.06 | $13.99 | 17,176 |
| 2017-08-01 | $18.15 | $18.16 | $18.10 | $18.13 | $14.04 | 22,287 |
| 2017-07-31 | $17.97 | $18.13 | $17.97 | $18.13 | $14.04 | 19,889 |
| 2017-07-28 | $17.93 | $18.01 | $17.91 | $18.01 | $13.95 | 8,774 |
| 2017-07-27 | $17.97 | $17.99 | $17.89 | $17.89 | $13.85 | 7,586 |
| 2017-07-26 | $17.79 | $17.99 | $17.79 | $17.98 | $13.92 | 14,359 |
| 2017-07-25 | $17.86 | $17.92 | $17.82 | $17.82 | $13.80 | 13,197 |
| 2017-07-24 | $18.08 | $18.08 | $17.88 | $17.91 | $13.87 | 24,933 |
| 2017-07-21 | $18.02 | $18.25 | $17.91 | $18.11 | $14.02 | 19,082 |
| 2017-07-20 | $17.85 | $18.00 | $17.85 | $17.99 | $13.93 | 7,802 |
| 2017-07-19 | $17.86 | $17.90 | $17.84 | $17.86 | $13.83 | 9,667 |
| 2017-07-18 | $17.81 | $17.86 | $17.78 | $17.82 | $13.80 | 14,305 |
| 2017-07-17 | $17.99 | $18.00 | $17.76 | $17.78 | $13.77 | 18,557 |
| 2017-07-14 | $18.04 | $18.04 | $17.85 | $17.93 | $13.89 | 17,942 |
| 2017-07-13 | $17.84 | $17.94 | $17.76 | $17.78 | $13.77 | 8,234 |
| 2017-07-12 | $18.00 | $18.00 | $17.83 | $17.85 | $13.82 | 20,452 |
| 2017-07-11 | $17.70 | $18.04 | $17.70 | $17.82 | $13.74 | 18,047 |
| 2017-07-10 | $17.62 | $17.75 | $17.59 | $17.75 | $13.68 | 12,003 |
| 2017-07-07 | $17.66 | $17.66 | $17.57 | $17.58 | $13.55 | 16,301 |
| 2017-07-06 | $17.62 | $17.73 | $17.50 | $17.62 | $13.58 | 24,836 |
| 2017-07-05 | $17.67 | $17.67 | $17.56 | $17.59 | $13.56 | 17,620 |
| 2017-07-03 | $17.50 | $17.75 | $17.40 | $17.67 | $13.62 | 21,050 |
| 2017-06-30 | $17.27 | $17.49 | $17.19 | $17.49 | $13.48 | 24,380 |
| 2017-06-29 | $17.25 | $17.25 | $17.12 | $17.18 | $13.24 | 66,551 |
| 2017-06-28 | $17.32 | $17.32 | $17.25 | $17.26 | $13.31 | 16,544 |
| 2017-06-27 | $17.28 | $17.30 | $17.25 | $17.25 | $13.30 | 31,749 |
| 2017-06-26 | $17.33 | $17.34 | $17.30 | $17.31 | $13.34 | 13,009 |
| 2017-06-23 | $17.25 | $17.35 | $17.25 | $17.32 | $13.35 | 15,940 |
| 2017-06-22 | $17.25 | $17.29 | $17.25 | $17.25 | $13.30 | 19,009 |
| 2017-06-21 | $17.26 | $17.29 | $17.23 | $17.26 | $13.31 | 30,951 |
| 2017-06-20 | $17.19 | $17.24 | $17.18 | $17.19 | $13.25 | 16,878 |
| 2017-06-19 | $17.17 | $17.23 | $17.16 | $17.16 | $13.23 | 27,914 |
| 2017-06-16 | $17.22 | $17.23 | $17.20 | $17.20 | $13.26 | 27,132 |
| 2017-06-15 | $17.24 | $17.28 | $17.15 | $17.17 | $13.24 | 30,558 |
| 2017-06-14 | $17.30 | $17.35 | $17.27 | $17.29 | $13.33 | 42,574 |
| 2017-06-13 | $17.35 | $17.35 | $17.23 | $17.24 | $13.29 | 11,469 |
| 2017-06-12 | $17.28 | $17.31 | $17.28 | $17.29 | $13.27 | 14,949 |
| 2017-06-09 | $17.40 | $17.40 | $17.26 | $17.28 | $13.26 | 17,872 |
| 2017-06-08 | $17.32 | $17.40 | $17.27 | $17.29 | $13.27 | 21,701 |
| 2017-06-07 | $17.32 | $17.32 | $17.22 | $17.24 | $13.23 | 23,842 |
| 2017-06-06 | $17.44 | $17.45 | $17.23 | $17.23 | $13.22 | 23,359 |
| 2017-06-05 | $17.34 | $17.41 | $17.19 | $17.19 | $13.19 | 9,131 |
| 2017-06-02 | $17.40 | $17.57 | $17.34 | $17.34 | $13.31 | 32,350 |
| 2017-06-01 | $17.36 | $17.50 | $17.35 | $17.41 | $13.36 | 38,943 |
| 2017-05-31 | $17.04 | $17.23 | $17.04 | $17.23 | $13.22 | 22,674 |
| 2017-05-30 | $17.04 | $17.05 | $17.02 | $17.04 | $13.08 | 18,724 |
| 2017-05-26 | $16.95 | $17.04 | $16.95 | $17.00 | $13.04 | 19,480 |
| 2017-05-25 | $17.09 | $17.09 | $16.86 | $16.86 | $12.94 | 20,451 |
| 2017-05-24 | $16.97 | $17.05 | $16.87 | $16.99 | $13.04 | 21,918 |
| 2017-05-23 | $16.85 | $16.92 | $16.85 | $16.90 | $12.97 | 14,980 |
| 2017-05-22 | $16.79 | $16.81 | $16.76 | $16.78 | $12.88 | 9,440 |
| 2017-05-19 | $16.73 | $16.81 | $16.73 | $16.75 | $12.85 | 17,429 |
| 2017-05-18 | $16.95 | $16.95 | $16.71 | $16.71 | $12.82 | 27,007 |
| 2017-05-17 | $16.99 | $17.00 | $16.87 | $16.87 | $12.94 | 22,837 |
| 2017-05-16 | $17.06 | $17.08 | $16.97 | $16.97 | $13.02 | 8,609 |
| 2017-05-15 | $16.95 | $17.04 | $16.95 | $17.02 | $13.06 | 31,411 |
| 2017-05-12 | $16.85 | $17.02 | $16.85 | $17.00 | $13.04 | 37,227 |
| 2017-05-11 | $16.67 | $16.80 | $16.67 | $16.78 | $12.88 | 40,335 |
| 2017-05-10 | $16.66 | $16.74 | $16.61 | $16.72 | $12.77 | 54,555 |
| 2017-05-09 | $16.64 | $16.66 | $16.57 | $16.65 | $12.71 | 27,005 |
| 2017-05-08 | $16.72 | $16.72 | $16.56 | $16.61 | $12.68 | 48,002 |
| 2017-05-05 | $16.70 | $16.77 | $16.63 | $16.69 | $12.75 | 28,087 |
| 2017-05-04 | $16.78 | $16.79 | $16.66 | $16.66 | $12.72 | 21,536 |
| 2017-05-03 | $16.74 | $16.81 | $16.72 | $16.80 | $12.83 | 43,090 |
| 2017-05-02 | $16.70 | $16.75 | $16.64 | $16.69 | $12.75 | 32,761 |
| 2017-05-01 | $16.68 | $16.70 | $16.61 | $16.70 | $12.75 | 24,898 |
| 2017-04-28 | $16.60 | $16.65 | $16.60 | $16.65 | $12.71 | 22,634 |
| 2017-04-27 | $16.58 | $16.62 | $16.58 | $16.59 | $12.67 | 25,319 |
| 2017-04-26 | $16.57 | $16.61 | $16.51 | $16.56 | $12.65 | 20,079 |
| 2017-04-25 | $16.67 | $16.68 | $16.50 | $16.53 | $12.62 | 55,718 |
| 2017-04-24 | $16.66 | $16.72 | $16.66 | $16.67 | $12.73 | 29,521 |
| 2017-04-21 | $16.81 | $16.81 | $16.68 | $16.74 | $12.78 | 25,771 |
| 2017-04-20 | $16.83 | $16.83 | $16.73 | $16.77 | $12.81 | 21,191 |
| 2017-04-19 | $16.85 | $16.87 | $16.78 | $16.80 | $12.83 | 16,752 |
| 2017-04-18 | $16.75 | $16.86 | $16.73 | $16.83 | $12.85 | 27,474 |
| 2017-04-17 | $16.77 | $16.77 | $16.71 | $16.75 | $12.79 | 10,041 |
| 2017-04-13 | $16.81 | $16.81 | $16.72 | $16.74 | $12.78 | 18,541 |
| 2017-04-12 | $16.71 | $16.77 | $16.69 | $16.77 | $12.81 | 9,411 |
| 2017-04-11 | $16.70 | $16.75 | $16.67 | $16.71 | $12.76 | 32,719 |
| 2017-04-10 | $16.69 | $16.75 | $16.68 | $16.75 | $12.73 | 21,886 |
| 2017-04-07 | $16.59 | $16.68 | $16.59 | $16.63 | $12.64 | 21,203 |
| 2017-04-06 | $16.63 | $16.68 | $16.56 | $16.58 | $12.60 | 27,193 |
| 2017-04-05 | $16.61 | $16.61 | $16.54 | $16.61 | $12.62 | 8,266 |
| 2017-04-04 | $16.66 | $16.66 | $16.58 | $16.58 | $12.60 | 27,071 |
| 2017-04-03 | $16.62 | $16.64 | $16.58 | $16.64 | $12.65 | 21,216 |
| 2017-03-31 | $16.47 | $16.57 | $16.42 | $16.57 | $12.59 | 23,175 |
| 2017-03-30 | $16.52 | $16.58 | $16.43 | $16.51 | $12.55 | 51,229 |
| 2017-03-29 | $16.48 | $16.51 | $16.42 | $16.48 | $12.52 | 36,856 |
| 2017-03-28 | $16.42 | $16.49 | $16.37 | $16.45 | $12.50 | 28,465 |
| 2017-03-27 | $16.28 | $16.40 | $16.28 | $16.39 | $12.46 | 29,265 |
| 2017-03-24 | $16.25 | $16.32 | $16.20 | $16.20 | $12.31 | 25,484 |
| 2017-03-23 | $16.29 | $16.29 | $16.23 | $16.29 | $12.38 | 21,624 |
| 2017-03-22 | $16.24 | $16.30 | $16.23 | $16.26 | $12.36 | 13,172 |
| 2017-03-21 | $16.22 | $16.25 | $16.22 | $16.24 | $12.34 | 19,533 |
| 2017-03-20 | $16.11 | $16.26 | $16.11 | $16.22 | $12.33 | 24,241 |
| 2017-03-17 | $16.05 | $16.15 | $16.05 | $16.11 | $12.24 | 15,263 |
| 2017-03-16 | $16.09 | $16.13 | $16.00 | $16.07 | $12.21 | 22,812 |
| 2017-03-15 | $15.97 | $16.19 | $15.97 | $16.19 | $12.30 | 35,219 |
| 2017-03-14 | $15.93 | $15.97 | $15.89 | $15.97 | $12.14 | 26,386 |
| 2017-03-13 | $15.96 | $16.02 | $15.89 | $15.90 | $12.08 | 38,563 |
| 2017-03-10 | $16.12 | $16.12 | $15.94 | $16.06 | $12.14 | 27,180 |
| 2017-03-09 | $16.27 | $16.27 | $15.98 | $16.02 | $12.11 | 69,457 |
| 2017-03-08 | $16.41 | $16.41 | $16.33 | $16.35 | $12.36 | 15,923 |
| 2017-03-07 | $16.40 | $16.48 | $16.40 | $16.42 | $12.42 | 6,007 |
| 2017-03-06 | $16.48 | $16.53 | $16.41 | $16.48 | $12.46 | 27,359 |
| 2017-03-03 | $16.54 | $16.58 | $16.48 | $16.53 | $12.50 | 11,156 |
| 2017-03-02 | $16.64 | $16.64 | $16.52 | $16.55 | $12.51 | 18,827 |
| 2017-03-01 | $16.54 | $16.60 | $16.35 | $16.59 | $12.54 | 57,145 |
| 2017-02-28 | $16.60 | $16.64 | $16.53 | $16.62 | $12.57 | 35,712 |
| 2017-02-27 | $16.64 | $16.66 | $16.58 | $16.58 | $12.54 | 15,209 |
| 2017-02-24 | $16.60 | $16.67 | $16.57 | $16.63 | $12.57 | 44,310 |
| 2017-02-23 | $16.59 | $16.63 | $16.53 | $16.58 | $12.54 | 28,394 |
| 2017-02-22 | $16.47 | $16.56 | $16.47 | $16.50 | $12.48 | 3,897 |
| 2017-02-21 | $16.47 | $16.56 | $16.46 | $16.52 | $12.49 | 7,007 |
| 2017-02-17 | $16.57 | $16.57 | $16.49 | $16.55 | $12.51 | 14,088 |
| 2017-02-16 | $16.28 | $16.54 | $16.22 | $16.53 | $12.50 | 57,187 |
| 2017-02-15 | $16.52 | $16.62 | $16.43 | $16.43 | $12.42 | 49,185 |
| 2017-02-14 | $17.03 | $17.03 | $16.61 | $16.61 | $12.56 | 61,902 |
| 2017-02-13 | $17.09 | $17.10 | $16.95 | $16.95 | $12.82 | 18,054 |
| 2017-02-10 | $17.23 | $17.24 | $17.16 | $17.16 | $12.91 | 16,609 |
| 2017-02-09 | $17.20 | $17.33 | $17.07 | $17.23 | $12.97 | 17,757 |
| 2017-02-08 | $17.00 | $17.31 | $17.00 | $17.24 | $12.97 | 23,329 |
| 2017-02-07 | $16.97 | $17.06 | $16.95 | $16.98 | $12.78 | 15,740 |
| 2017-02-06 | $16.95 | $16.96 | $16.89 | $16.95 | $12.76 | 11,350 |
| 2017-02-03 | $16.73 | $16.96 | $16.73 | $16.94 | $12.75 | 18,324 |
| 2017-02-02 | $16.70 | $16.78 | $16.70 | $16.78 | $12.63 | 10,255 |
| 2017-02-01 | $16.80 | $16.80 | $16.74 | $16.74 | $12.60 | 17,428 |
| 2017-01-31 | $16.75 | $16.85 | $16.73 | $16.74 | $12.60 | 16,553 |
| 2017-01-30 | $16.56 | $16.86 | $16.56 | $16.81 | $12.65 | 20,867 |
| 2017-01-27 | $16.55 | $16.63 | $16.54 | $16.60 | $12.49 | 8,359 |
| 2017-01-26 | $16.53 | $16.56 | $16.49 | $16.55 | $12.45 | 22,241 |
| 2017-01-25 | $16.58 | $16.58 | $16.49 | $16.52 | $12.43 | 16,859 |
| 2017-01-24 | $16.56 | $16.58 | $16.53 | $16.57 | $12.47 | 16,865 |
| 2017-01-23 | $16.63 | $16.63 | $16.53 | $16.59 | $12.48 | 23,731 |
| 2017-01-20 | $16.54 | $16.57 | $16.50 | $16.50 | $12.42 | 12,162 |
| 2017-01-19 | $16.64 | $16.64 | $16.50 | $16.58 | $12.48 | 18,604 |
| 2017-01-18 | $16.58 | $16.62 | $16.54 | $16.60 | $12.49 | 24,124 |
| 2017-01-17 | $16.57 | $16.63 | $16.54 | $16.55 | $12.45 | 21,858 |
| 2017-01-13 | $16.67 | $16.67 | $16.50 | $16.55 | $12.45 | 41,971 |
| 2017-01-12 | $16.64 | $17.07 | $16.64 | $16.66 | $12.54 | 51,140 |
| 2017-01-11 | $16.58 | $16.68 | $16.52 | $16.61 | $12.50 | 14,750 |
| 2017-01-10 | $16.66 | $16.70 | $16.63 | $16.70 | $12.51 | 16,425 |
| 2017-01-09 | $16.46 | $16.65 | $16.46 | $16.64 | $12.46 | 48,269 |
| 2017-01-06 | $16.31 | $16.45 | $16.30 | $16.45 | $12.32 | 54,394 |
| 2017-01-05 | $16.38 | $16.40 | $16.32 | $16.37 | $12.26 | 19,196 |
| 2017-01-04 | $16.24 | $16.34 | $16.21 | $16.34 | $12.24 | 22,407 |
| 2017-01-03 | $16.16 | $16.25 | $16.13 | $16.20 | $12.13 | 41,017 |
| 2016-12-30 | $16.28 | $16.29 | $16.17 | $16.18 | $12.12 | 21,981 |
| 2016-12-29 | $16.14 | $16.25 | $16.14 | $16.19 | $12.12 | 25,418 |
| 2016-12-28 | $16.03 | $16.15 | $16.01 | $16.14 | $12.09 | 100,322 |
| 2016-12-27 | $16.20 | $16.29 | $16.07 | $16.07 | $12.03 | 146,181 |
| 2016-12-23 | $16.26 | $16.44 | $16.26 | $16.28 | $12.19 | 92,087 |
| 2016-12-22 | $16.16 | $16.35 | $16.16 | $16.33 | $12.23 | 52,236 |
| 2016-12-21 | $16.19 | $16.23 | $16.12 | $16.23 | $12.15 | 33,474 |
| 2016-12-20 | $16.07 | $16.18 | $16.07 | $16.13 | $12.08 | 40,023 |
| 2016-12-19 | $16.09 | $16.21 | $16.09 | $16.18 | $12.12 | 36,326 |
| 2016-12-16 | $15.97 | $16.33 | $15.97 | $16.12 | $12.07 | 47,076 |
| 2016-12-15 | $16.10 | $16.10 | $15.86 | $16.04 | $12.01 | 67,309 |
| 2016-12-14 | $16.04 | $16.16 | $16.04 | $16.14 | $12.09 | 51,446 |
| 2016-12-13 | $15.96 | $16.04 | $15.91 | $15.97 | $11.96 | 41,229 |
| 2016-12-12 | $16.03 | $16.03 | $15.94 | $15.94 | $11.94 | 19,121 |
| 2016-12-09 | $16.26 | $16.26 | $15.96 | $15.97 | $11.96 | 40,135 |
| 2016-12-08 | $16.06 | $16.20 | $16.01 | $16.10 | $12.06 | 23,830 |
| 2016-12-07 | $15.96 | $16.74 | $15.96 | $16.18 | $12.06 | 67,873 |
| 2016-12-06 | $15.77 | $15.99 | $15.77 | $15.99 | $11.91 | 21,674 |
| 2016-12-05 | $15.73 | $15.86 | $15.73 | $15.78 | $11.76 | 23,446 |
| 2016-12-02 | $15.79 | $15.86 | $15.75 | $15.77 | $11.75 | 38,757 |
| 2016-12-01 | $15.87 | $15.97 | $15.79 | $15.91 | $11.85 | 52,500 |
| 2016-11-30 | $15.96 | $16.00 | $15.88 | $16.00 | $11.92 | 39,503 |
| 2016-11-29 | $15.96 | $16.05 | $15.92 | $16.04 | $11.95 | 82,422 |
| 2016-11-28 | $15.90 | $15.96 | $15.89 | $15.90 | $11.85 | 27,780 |
| 2016-11-25 | $16.00 | $16.00 | $15.86 | $15.88 | $11.83 | 24,287 |
| 2016-11-23 | $15.97 | $16.00 | $15.88 | $15.93 | $11.87 | 28,215 |
| 2016-11-22 | $16.14 | $16.22 | $16.00 | $16.02 | $11.94 | 35,132 |
| 2016-11-21 | $15.91 | $16.06 | $15.89 | $16.06 | $11.97 | 36,180 |
| 2016-11-18 | $16.00 | $16.00 | $15.85 | $15.85 | $11.81 | 18,743 |
| 2016-11-17 | $16.02 | $16.10 | $15.95 | $15.95 | $11.88 | 35,063 |
| 2016-11-16 | $16.14 | $16.16 | $16.00 | $16.02 | $11.94 | 50,501 |
| 2016-11-15 | $15.80 | $16.13 | $15.80 | $16.13 | $12.02 | 64,871 |
| 2016-11-14 | $16.20 | $16.23 | $15.54 | $15.80 | $11.77 | 153,526 |
| 2016-11-11 | $16.45 | $16.52 | $16.28 | $16.28 | $12.13 | 76,342 |
| 2016-11-10 | $16.84 | $16.91 | $16.41 | $16.55 | $12.33 | 77,904 |
| 2016-11-09 | $17.13 | $17.16 | $17.03 | $17.05 | $12.64 | 22,413 |
| 2016-11-08 | $17.20 | $17.23 | $17.15 | $17.22 | $12.77 | 12,111 |
| 2016-11-07 | $17.13 | $17.20 | $17.09 | $17.17 | $12.73 | 25,671 |
| 2016-11-04 | $17.09 | $17.10 | $17.07 | $17.10 | $12.68 | 13,607 |
| 2016-11-03 | $17.03 | $17.08 | $17.01 | $17.08 | $12.66 | 13,094 |
| 2016-11-02 | $16.92 | $17.04 | $16.89 | $17.04 | $12.63 | 48,002 |
| 2016-11-01 | $16.73 | $16.92 | $16.71 | $16.92 | $12.55 | 53,036 |
| 2016-10-31 | $16.73 | $16.76 | $16.70 | $16.75 | $12.42 | 19,512 |
| 2016-10-28 | $17.02 | $17.02 | $16.70 | $16.70 | $12.38 | 31,503 |
| 2016-10-27 | $17.14 | $17.16 | $16.96 | $16.96 | $12.58 | 30,130 |
| 2016-10-26 | $17.19 | $17.21 | $17.08 | $17.16 | $12.72 | 20,405 |
| 2016-10-25 | $17.28 | $17.30 | $17.21 | $17.27 | $12.81 | 14,424 |
| 2016-10-24 | $17.34 | $17.39 | $17.23 | $17.26 | $12.80 | 17,324 |
| 2016-10-21 | $17.35 | $17.42 | $17.28 | $17.29 | $12.82 | 23,492 |
| 2016-10-20 | $17.49 | $17.54 | $17.23 | $17.24 | $12.78 | 17,495 |
| 2016-10-19 | $16.94 | $17.57 | $16.94 | $17.42 | $12.92 | 80,090 |
| 2016-10-18 | $16.82 | $17.29 | $16.71 | $16.89 | $12.52 | 44,590 |
| 2016-10-17 | $17.13 | $17.20 | $16.77 | $16.83 | $12.48 | 62,679 |
| 2016-10-14 | $17.41 | $17.47 | $17.14 | $17.14 | $12.71 | 42,889 |
| 2016-10-13 | $17.68 | $17.69 | $17.41 | $17.41 | $12.91 | 39,136 |
| 2016-10-12 | $17.75 | $17.81 | $17.69 | $17.69 | $13.12 | 15,172 |
| 2016-10-11 | $18.00 | $18.01 | $17.84 | $17.89 | $13.20 | 20,067 |
| 2016-10-10 | $18.03 | $18.03 | $17.93 | $17.95 | $13.25 | 10,383 |
| 2016-10-07 | $18.11 | $18.11 | $17.98 | $17.99 | $13.28 | 9,095 |
| 2016-10-06 | $18.06 | $18.10 | $18.03 | $18.03 | $13.31 | 15,236 |
| 2016-10-05 | $18.24 | $18.38 | $18.07 | $18.10 | $13.36 | 11,542 |
| 2016-10-04 | $18.32 | $18.36 | $18.11 | $18.21 | $13.44 | 18,078 |
| 2016-10-03 | $18.44 | $18.44 | $18.29 | $18.37 | $13.56 | 7,529 |
| 2016-09-30 | $18.37 | $18.43 | $18.33 | $18.41 | $13.59 | 12,456 |
| 2016-09-29 | $18.45 | $18.52 | $18.30 | $18.35 | $13.54 | 31,057 |
| 2016-09-28 | $18.36 | $18.51 | $18.23 | $18.51 | $13.66 | 23,455 |
| 2016-09-27 | $18.31 | $18.35 | $18.25 | $18.32 | $13.52 | 7,665 |
| 2016-09-26 | $18.26 | $18.28 | $18.23 | $18.28 | $13.49 | 5,693 |
| 2016-09-23 | $18.30 | $18.34 | $18.13 | $18.24 | $13.46 | 23,073 |
| 2016-09-22 | $18.20 | $18.38 | $18.18 | $18.27 | $13.49 | 30,710 |
| 2016-09-21 | $18.02 | $18.14 | $17.95 | $18.14 | $13.39 | 14,180 |
| 2016-09-20 | $18.02 | $18.02 | $17.93 | $18.00 | $13.29 | 14,272 |
| 2016-09-19 | $18.00 | $18.10 | $17.92 | $17.97 | $13.26 | 15,742 |
| 2016-09-16 | $18.08 | $18.08 | $17.96 | $17.98 | $13.27 | 20,693 |
| 2016-09-15 | $17.99 | $18.07 | $17.92 | $18.04 | $13.32 | 18,720 |
| 2016-09-14 | $17.95 | $18.03 | $17.94 | $17.94 | $13.24 | 13,458 |
| 2016-09-13 | $18.03 | $18.06 | $17.92 | $17.92 | $13.23 | 28,657 |
| 2016-09-12 | $18.15 | $18.16 | $18.06 | $18.09 | $13.29 | 39,011 |
| 2016-09-09 | $18.37 | $18.37 | $18.15 | $18.15 | $13.34 | 47,652 |
| 2016-09-08 | $18.36 | $18.39 | $18.36 | $18.37 | $13.50 | 10,650 |
| 2016-09-07 | $18.44 | $18.44 | $18.36 | $18.38 | $13.51 | 41,093 |
| 2016-09-06 | $18.28 | $18.46 | $18.24 | $18.44 | $13.55 | 43,325 |
| 2016-09-02 | $18.28 | $18.30 | $18.21 | $18.21 | $13.38 | 22,573 |
| 2016-09-01 | $18.37 | $18.44 | $18.28 | $18.29 | $13.44 | 24,728 |
| 2016-08-31 | $18.52 | $18.52 | $18.37 | $18.37 | $13.50 | 37,118 |
| 2016-08-30 | $18.47 | $18.55 | $18.46 | $18.52 | $13.61 | 10,551 |
| 2016-08-29 | $18.58 | $18.58 | $18.47 | $18.47 | $13.57 | 24,738 |
| 2016-08-26 | $18.57 | $18.63 | $18.50 | $18.50 | $13.59 | 14,298 |
| 2016-08-25 | $18.70 | $18.73 | $18.57 | $18.59 | $13.66 | 27,985 |
| 2016-08-24 | $18.81 | $18.82 | $18.70 | $18.72 | $13.76 | 22,028 |
| 2016-08-23 | $18.56 | $18.80 | $18.53 | $18.80 | $13.81 | 46,127 |
| 2016-08-22 | $18.57 | $18.58 | $18.46 | $18.53 | $13.62 | 44,149 |
| 2016-08-19 | $18.64 | $18.64 | $18.54 | $18.58 | $13.65 | 9,943 |
| 2016-08-18 | $18.62 | $18.68 | $18.58 | $18.58 | $13.65 | 8,461 |
| 2016-08-17 | $18.76 | $18.76 | $18.62 | $18.62 | $13.68 | 16,377 |
| 2016-08-16 | $18.72 | $18.75 | $18.64 | $18.74 | $13.77 | 22,074 |
| 2016-08-15 | $18.78 | $18.81 | $18.68 | $18.74 | $13.77 | 16,423 |
| 2016-08-12 | $18.81 | $18.86 | $18.81 | $18.83 | $13.83 | 6,498 |
| 2016-08-11 | $18.84 | $18.84 | $18.79 | $18.79 | $13.81 | 5,527 |
| 2016-08-10 | $18.92 | $18.92 | $18.86 | $18.92 | $13.84 | 14,779 |
| 2016-08-09 | $18.76 | $18.80 | $18.72 | $18.80 | $13.75 | 10,594 |
| 2016-08-08 | $18.72 | $18.76 | $18.67 | $18.76 | $13.73 | 13,603 |
| 2016-08-05 | $18.69 | $18.70 | $18.64 | $18.69 | $13.67 | 15,118 |
| 2016-08-04 | $18.56 | $18.69 | $18.56 | $18.65 | $13.64 | 20,100 |
| 2016-08-03 | $18.39 | $18.55 | $18.39 | $18.55 | $13.57 | 16,319 |
| 2016-08-02 | $18.46 | $18.47 | $18.36 | $18.42 | $13.48 | 13,123 |
| 2016-08-01 | $18.55 | $18.55 | $18.46 | $18.46 | $13.51 | 26,822 |
| 2016-07-29 | $18.54 | $18.58 | $18.50 | $18.55 | $13.57 | 17,093 |
| 2016-07-28 | $18.50 | $18.56 | $18.49 | $18.49 | $13.53 | 10,655 |
| 2016-07-27 | $18.55 | $18.59 | $18.50 | $18.50 | $13.54 | 12,919 |
| 2016-07-26 | $18.61 | $18.61 | $18.47 | $18.48 | $13.52 | 17,545 |
| 2016-07-25 | $18.58 | $18.64 | $18.55 | $18.55 | $13.57 | 12,167 |
| 2016-07-22 | $18.56 | $18.64 | $18.56 | $18.64 | $13.64 | 13,738 |
| 2016-07-21 | $18.60 | $18.61 | $18.55 | $18.61 | $13.62 | 7,519 |
| 2016-07-20 | $18.50 | $18.60 | $18.50 | $18.55 | $13.57 | 13,058 |
| 2016-07-19 | $18.50 | $18.58 | $18.43 | $18.57 | $13.59 | 15,414 |
| 2016-07-18 | $18.29 | $18.54 | $18.29 | $18.49 | $13.53 | 31,853 |
| 2016-07-15 | $18.03 | $18.28 | $18.03 | $18.23 | $13.34 | 31,810 |
| 2016-07-14 | $18.59 | $18.59 | $18.06 | $18.06 | $13.21 | 47,161 |
| 2016-07-13 | $18.92 | $18.92 | $18.46 | $18.54 | $13.56 | 41,401 |
| 2016-07-12 | $18.97 | $19.10 | $18.93 | $19.01 | $13.85 | 30,524 |
| 2016-07-11 | $18.99 | $19.06 | $18.93 | $19.00 | $13.84 | 54,944 |
| 2016-07-08 | $18.99 | $19.05 | $18.93 | $18.93 | $13.79 | 39,795 |
| 2016-07-07 | $19.08 | $19.21 | $18.95 | $18.95 | $13.80 | 34,904 |
| 2016-07-06 | $19.15 | $19.15 | $18.99 | $19.02 | $13.85 | 17,225 |
| 2016-07-05 | $19.17 | $19.30 | $18.98 | $19.05 | $13.88 | 20,956 |
| 2016-07-01 | $19.06 | $19.35 | $18.95 | $19.15 | $13.95 | 32,406 |
| 2016-06-30 | $18.90 | $18.99 | $18.87 | $18.94 | $13.80 | 15,446 |
| 2016-06-29 | $18.93 | $18.95 | $18.87 | $18.95 | $13.80 | 13,478 |
| 2016-06-28 | $18.93 | $18.96 | $18.86 | $18.90 | $13.77 | 22,690 |
| 2016-06-27 | $18.79 | $18.99 | $18.79 | $18.84 | $13.72 | 32,841 |
| 2016-06-24 | $18.61 | $18.83 | $18.61 | $18.77 | $13.67 | 24,003 |
| 2016-06-23 | $18.68 | $18.70 | $18.56 | $18.60 | $13.55 | 15,973 |
| 2016-06-22 | $18.70 | $18.74 | $18.63 | $18.69 | $13.61 | 22,440 |
| 2016-06-21 | $18.60 | $18.73 | $18.60 | $18.66 | $13.59 | 23,435 |
| 2016-06-20 | $18.74 | $18.80 | $18.59 | $18.60 | $13.55 | 15,003 |
| 2016-06-17 | $18.78 | $18.89 | $18.74 | $18.74 | $13.65 | 36,327 |
| 2016-06-16 | $18.75 | $18.76 | $18.62 | $18.76 | $13.67 | 24,232 |
| 2016-06-15 | $18.61 | $18.72 | $18.61 | $18.68 | $13.61 | 27,441 |
| 2016-06-14 | $18.54 | $18.84 | $18.54 | $18.66 | $13.59 | 44,200 |
| 2016-06-13 | $18.67 | $18.69 | $18.58 | $18.61 | $13.56 | 24,739 |
| 2016-06-10 | $18.48 | $18.85 | $18.48 | $18.73 | $13.58 | 31,570 |
| 2016-06-09 | $18.49 | $18.53 | $18.42 | $18.47 | $13.40 | 10,908 |
| 2016-06-08 | $18.51 | $18.62 | $18.37 | $18.47 | $13.40 | 33,313 |
| 2016-06-07 | $18.60 | $18.70 | $18.54 | $18.54 | $13.45 | 18,714 |
| 2016-06-06 | $18.60 | $18.64 | $18.60 | $18.63 | $13.51 | 23,812 |
| 2016-06-03 | $18.48 | $18.62 | $18.48 | $18.55 | $13.45 | 18,502 |
| 2016-06-02 | $18.49 | $18.52 | $18.37 | $18.49 | $13.41 | 14,597 |
| 2016-06-01 | $18.42 | $18.51 | $18.41 | $18.51 | $13.43 | 40,935 |
| 2016-05-31 | $18.27 | $18.27 | $18.14 | $18.27 | $13.25 | 34,266 |
| 2016-05-27 | $18.28 | $18.29 | $18.19 | $18.27 | $13.25 | 21,815 |
| 2016-05-26 | $18.26 | $18.31 | $18.16 | $18.25 | $13.24 | 24,869 |
| 2016-05-25 | $18.14 | $18.22 | $18.14 | $18.20 | $13.20 | 10,143 |
| 2016-05-24 | $18.10 | $18.15 | $18.06 | $18.12 | $13.14 | 11,209 |
| 2016-05-23 | $18.04 | $18.11 | $17.96 | $18.05 | $13.09 | 23,395 |
| 2016-05-20 | $18.15 | $18.24 | $17.88 | $17.92 | $13.00 | 116,429 |
| 2016-05-19 | $18.47 | $18.50 | $18.05 | $18.10 | $13.13 | 46,870 |
| 2016-05-18 | $18.67 | $18.75 | $18.43 | $18.46 | $13.39 | 39,345 |
| 2016-05-17 | $18.62 | $18.75 | $18.55 | $18.66 | $13.53 | 38,687 |
| 2016-05-16 | $18.65 | $18.74 | $18.62 | $18.65 | $13.53 | 19,126 |
| 2016-05-13 | $18.43 | $18.84 | $18.37 | $18.66 | $13.53 | 56,045 |
| 2016-05-12 | $18.24 | $18.43 | $18.17 | $18.40 | $13.35 | 35,076 |
| 2016-05-11 | $18.24 | $18.31 | $18.19 | $18.31 | $13.22 | 58,041 |
| 2016-05-10 | $18.20 | $18.24 | $18.19 | $18.24 | $13.17 | 24,091 |
| 2016-05-09 | $18.22 | $18.24 | $18.14 | $18.23 | $13.16 | 30,328 |
| 2016-05-06 | $18.16 | $18.23 | $18.12 | $18.20 | $13.14 | 55,840 |
| 2016-05-05 | $18.14 | $18.17 | $18.08 | $18.15 | $13.10 | 20,481 |
| 2016-05-04 | $18.13 | $18.16 | $18.06 | $18.13 | $13.09 | 28,791 |
| 2016-05-03 | $18.12 | $18.16 | $18.11 | $18.13 | $13.09 | 36,445 |
| 2016-05-02 | $18.15 | $18.17 | $18.07 | $18.12 | $13.08 | 22,459 |
| 2016-04-29 | $18.09 | $18.14 | $18.07 | $18.14 | $13.10 | 6,936 |
| 2016-04-28 | $18.18 | $18.21 | $18.02 | $18.05 | $13.03 | 54,547 |
| 2016-04-27 | $18.08 | $18.20 | $18.07 | $18.18 | $13.12 | 17,869 |
| 2016-04-26 | $18.24 | $18.24 | $18.07 | $18.08 | $13.05 | 18,271 |
| 2016-04-25 | $18.23 | $18.26 | $18.12 | $18.22 | $13.15 | 32,681 |
| 2016-04-22 | $18.28 | $18.31 | $18.28 | $18.31 | $13.22 | 6,713 |
| 2016-04-21 | $18.26 | $18.31 | $18.26 | $18.31 | $13.22 | 16,092 |
| 2016-04-20 | $18.31 | $18.40 | $18.28 | $18.31 | $13.22 | 25,593 |
| 2016-04-19 | $18.47 | $18.47 | $18.28 | $18.36 | $13.25 | 27,910 |
| 2016-04-18 | $18.38 | $18.46 | $18.30 | $18.45 | $13.32 | 20,437 |
| 2016-04-15 | $18.28 | $18.69 | $18.28 | $18.43 | $13.30 | 62,987 |
| 2016-04-14 | $18.17 | $18.33 | $18.12 | $18.28 | $13.20 | 81,652 |
| 2016-04-13 | $18.22 | $18.25 | $18.16 | $18.25 | $13.17 | 29,169 |
| 2016-04-12 | $18.21 | $18.25 | $18.20 | $18.25 | $13.11 | 12,991 |
| 2016-04-11 | $18.21 | $18.24 | $18.18 | $18.19 | $13.07 | 18,474 |
| 2016-04-08 | $18.25 | $18.26 | $18.20 | $18.23 | $13.10 | 22,698 |
| 2016-04-07 | $18.13 | $18.24 | $18.13 | $18.22 | $13.09 | 17,512 |
| 2016-04-06 | $18.18 | $18.28 | $18.18 | $18.19 | $13.07 | 22,719 |
| 2016-04-05 | $18.13 | $18.18 | $18.13 | $18.18 | $13.06 | 6,627 |
| 2016-04-04 | $18.10 | $18.15 | $18.08 | $18.08 | $12.99 | 9,527 |
| 2016-04-01 | $18.06 | $18.17 | $18.03 | $18.12 | $13.02 | 23,708 |
| 2016-03-31 | $18.10 | $18.18 | $18.04 | $18.10 | $13.01 | 24,940 |
| 2016-03-30 | $18.11 | $18.15 | $18.01 | $18.14 | $13.03 | 16,113 |
| 2016-03-29 | $17.92 | $18.14 | $17.92 | $18.11 | $13.01 | 19,165 |
| 2016-03-28 | $17.93 | $18.02 | $17.90 | $17.96 | $12.90 | 19,144 |
| 2016-03-24 | $17.90 | $18.00 | $17.86 | $17.99 | $12.93 | 20,078 |
| 2016-03-23 | $17.85 | $17.93 | $17.85 | $17.86 | $12.83 | 11,048 |
| 2016-03-22 | $18.13 | $18.15 | $17.81 | $17.81 | $12.80 | 56,722 |
| 2016-03-21 | $17.92 | $18.07 | $17.92 | $18.07 | $12.98 | 14,518 |
| 2016-03-18 | $17.77 | $18.03 | $17.77 | $17.96 | $12.90 | 31,327 |
| 2016-03-17 | $17.76 | $18.08 | $17.75 | $17.87 | $12.84 | 26,301 |
| 2016-03-16 | $17.81 | $18.15 | $17.65 | $17.78 | $12.78 | 35,293 |
| 2016-03-15 | $17.78 | $17.86 | $17.72 | $17.85 | $12.83 | 16,236 |
| 2016-03-14 | $17.82 | $17.84 | $17.69 | $17.78 | $12.78 | 24,411 |
| 2016-03-11 | $17.79 | $17.82 | $17.74 | $17.80 | $12.79 | 11,571 |
| 2016-03-10 | $17.77 | $17.84 | $17.74 | $17.83 | $12.75 | 18,077 |
| 2016-03-09 | $17.77 | $17.78 | $17.74 | $17.77 | $12.71 | 25,465 |
| 2016-03-08 | $17.70 | $17.80 | $17.63 | $17.78 | $12.71 | 38,404 |
| 2016-03-07 | $17.59 | $17.66 | $17.59 | $17.61 | $12.59 | 21,447 |
| 2016-03-04 | $17.57 | $17.63 | $17.55 | $17.55 | $12.55 | 18,545 |
| 2016-03-03 | $17.70 | $17.75 | $17.53 | $17.57 | $12.56 | 47,435 |
| 2016-03-02 | $17.77 | $17.77 | $17.58 | $17.65 | $12.62 | 54,220 |
| 2016-03-01 | $17.75 | $17.80 | $17.71 | $17.80 | $12.73 | 47,446 |
| 2016-02-29 | $17.60 | $17.70 | $17.60 | $17.70 | $12.66 | 26,583 |
| 2016-02-26 | $17.69 | $17.70 | $17.57 | $17.57 | $12.56 | 21,282 |
| 2016-02-25 | $17.66 | $17.74 | $17.66 | $17.66 | $12.63 | 34,501 |
| 2016-02-24 | $17.55 | $17.65 | $17.55 | $17.60 | $12.59 | 19,354 |
| 2016-02-23 | $17.41 | $17.61 | $17.38 | $17.61 | $12.59 | 33,821 |
| 2016-02-22 | $17.42 | $17.46 | $17.37 | $17.43 | $12.46 | 23,145 |
| 2016-02-19 | $17.38 | $17.45 | $17.36 | $17.41 | $12.45 | 16,753 |
| 2016-02-18 | $17.30 | $17.40 | $17.30 | $17.40 | $12.44 | 9,130 |
| 2016-02-17 | $17.30 | $17.37 | $17.30 | $17.33 | $12.39 | 18,473 |
| 2016-02-16 | $17.50 | $17.51 | $17.32 | $17.34 | $12.40 | 59,154 |
| 2016-02-12 | $17.73 | $17.74 | $17.50 | $17.53 | $12.54 | 40,415 |
| 2016-02-11 | $17.60 | $17.75 | $17.54 | $17.65 | $12.62 | 41,482 |
| 2016-02-10 | $17.70 | $17.72 | $17.67 | $17.67 | $12.57 | 16,806 |
| 2016-02-09 | $17.58 | $17.69 | $17.58 | $17.69 | $12.59 | 14,038 |
| 2016-02-08 | $17.58 | $17.64 | $17.55 | $17.61 | $12.53 | 52,360 |
| 2016-02-05 | $17.49 | $17.57 | $17.49 | $17.57 | $12.50 | 33,704 |
| 2016-02-04 | $17.47 | $17.52 | $17.41 | $17.46 | $12.42 | 45,556 |
| 2016-02-03 | $17.32 | $17.47 | $17.32 | $17.47 | $12.43 | 22,108 |
| 2016-02-02 | $17.35 | $17.42 | $17.31 | $17.36 | $12.35 | 37,059 |
| 2016-02-01 | $17.25 | $17.35 | $17.22 | $17.35 | $12.35 | 34,468 |
| 2016-01-29 | $17.12 | $17.24 | $17.12 | $17.24 | $12.27 | 19,156 |
| 2016-01-28 | $17.02 | $17.13 | $17.02 | $17.11 | $12.18 | 40,338 |
| 2016-01-27 | $17.07 | $17.15 | $16.97 | $17.02 | $12.11 | 50,947 |
| 2016-01-26 | $17.01 | $17.15 | $16.97 | $17.15 | $12.20 | 31,192 |
| 2016-01-25 | $17.12 | $17.13 | $17.08 | $17.09 | $12.16 | 65,298 |
| 2016-01-22 | $16.90 | $17.11 | $16.90 | $17.06 | $12.14 | 28,167 |
| 2016-01-21 | $16.92 | $16.96 | $16.88 | $16.96 | $12.07 | 30,394 |
| 2016-01-20 | $17.06 | $17.06 | $16.82 | $16.85 | $11.99 | 69,026 |
| 2016-01-19 | $17.09 | $17.14 | $17.03 | $17.03 | $12.12 | 11,188 |
| 2016-01-15 | $17.03 | $17.15 | $17.03 | $17.10 | $12.17 | 14,190 |
| 2016-01-14 | $17.13 | $17.13 | $17.03 | $17.05 | $12.13 | 28,212 |
| 2016-01-13 | $17.12 | $17.12 | $17.06 | $17.06 | $12.14 | 50,574 |
| 2016-01-12 | $17.20 | $17.27 | $17.16 | $17.18 | $12.16 | 24,558 |
| 2016-01-11 | $17.22 | $17.36 | $17.16 | $17.19 | $12.17 | 172,369 |
| 2016-01-08 | $17.18 | $17.28 | $17.16 | $17.28 | $12.23 | 27,318 |
| 2016-01-07 | $17.30 | $17.32 | $17.17 | $17.22 | $12.19 | 47,201 |
| 2016-01-06 | $17.23 | $17.34 | $17.23 | $17.33 | $12.27 | 28,212 |
| 2016-01-05 | $17.14 | $17.28 | $17.14 | $17.23 | $12.20 | 23,705 |
| 2016-01-04 | $17.08 | $17.15 | $17.05 | $17.15 | $12.14 | 22,656 |
| 2015-12-31 | $17.00 | $17.13 | $17.00 | $17.11 | $12.11 | 14,460 |
| 2015-12-30 | $16.89 | $17.00 | $16.89 | $17.00 | $12.04 | 15,984 |
| 2015-12-29 | $16.84 | $16.96 | $16.84 | $16.90 | $11.97 | 26,377 |
| 2015-12-28 | $16.90 | $16.94 | $16.86 | $16.93 | $11.99 | 38,300 |
| 2015-12-24 | $16.92 | $16.92 | $16.86 | $16.88 | $11.95 | 23,217 |
| 2015-12-23 | $16.88 | $16.90 | $16.78 | $16.88 | $11.95 | 37,043 |
| 2015-12-22 | $16.88 | $16.88 | $16.75 | $16.82 | $11.91 | 32,182 |
| 2015-12-21 | $16.88 | $16.92 | $16.84 | $16.87 | $11.94 | 51,524 |
| 2015-12-18 | $16.75 | $16.87 | $16.75 | $16.85 | $11.93 | 11,676 |
| 2015-12-17 | $16.63 | $16.81 | $16.63 | $16.79 | $11.89 | 28,998 |
| 2015-12-16 | $16.51 | $16.68 | $16.15 | $16.67 | $11.80 | 104,720 |
| 2015-12-15 | $16.59 | $16.61 | $16.53 | $16.58 | $11.74 | 13,926 |
| 2015-12-14 | $16.81 | $16.83 | $16.58 | $16.58 | $11.74 | 26,517 |
| 2015-12-11 | $16.93 | $17.02 | $16.82 | $16.82 | $11.91 | 41,863 |
| 2015-12-10 | $16.86 | $16.94 | $16.79 | $16.94 | $11.99 | 12,213 |
| 2015-12-09 | $16.76 | $16.95 | $16.76 | $16.95 | $11.93 | 36,809 |
| 2015-12-08 | $16.66 | $16.79 | $16.66 | $16.79 | $11.82 | 19,770 |
| 2015-12-07 | $16.67 | $16.74 | $16.64 | $16.66 | $11.73 | 15,332 |
| 2015-12-04 | $16.58 | $16.76 | $16.58 | $16.72 | $11.77 | 25,939 |
| 2015-12-03 | $16.68 | $16.69 | $16.54 | $16.60 | $11.68 | 100,053 |
| 2015-12-02 | $16.82 | $16.86 | $16.71 | $16.71 | $11.76 | 19,260 |
| 2015-12-01 | $16.74 | $16.85 | $16.74 | $16.82 | $11.84 | 30,658 |
| 2015-11-30 | $16.72 | $16.77 | $16.64 | $16.75 | $11.79 | 29,284 |
| 2015-11-27 | $16.65 | $16.75 | $16.65 | $16.71 | $11.76 | 8,726 |
| 2015-11-25 | $16.70 | $16.80 | $16.63 | $16.65 | $11.72 | 29,342 |
| 2015-11-24 | $16.67 | $16.80 | $16.67 | $16.69 | $11.75 | 28,480 |
| 2015-11-23 | $16.76 | $16.76 | $16.67 | $16.70 | $11.75 | 23,658 |
| 2015-11-20 | $16.60 | $16.76 | $16.60 | $16.72 | $11.77 | 22,431 |
| 2015-11-19 | $16.54 | $16.64 | $16.54 | $16.64 | $11.71 | 39,101 |
| 2015-11-18 | $16.57 | $16.59 | $16.55 | $16.59 | $11.68 | 5,636 |
| 2015-11-17 | $16.61 | $16.65 | $16.56 | $16.58 | $11.67 | 31,586 |
| 2015-11-16 | $16.57 | $16.68 | $16.57 | $16.68 | $11.74 | 20,986 |
| 2015-11-13 | $16.47 | $16.62 | $16.45 | $16.62 | $11.70 | 27,642 |
| 2015-11-12 | $16.55 | $16.57 | $16.44 | $16.47 | $11.59 | 17,066 |
| 2015-11-11 | $16.60 | $16.71 | $16.53 | $16.62 | $11.64 | 37,624 |
| 2015-11-10 | $16.43 | $16.72 | $16.39 | $16.72 | $11.71 | 40,236 |
| 2015-11-09 | $16.59 | $16.60 | $16.34 | $16.50 | $11.55 | 59,045 |
| 2015-11-06 | $16.73 | $16.78 | $16.55 | $16.65 | $11.66 | 39,364 |
| 2015-11-05 | $16.85 | $17.01 | $16.75 | $16.80 | $11.76 | 93,680 |
| 2015-11-04 | $16.78 | $17.05 | $16.70 | $16.91 | $11.84 | 72,907 |
| 2015-11-03 | $16.90 | $16.98 | $16.74 | $16.85 | $11.80 | 40,910 |
| 2015-11-02 | $16.99 | $17.10 | $16.91 | $16.92 | $11.85 | 35,704 |
| 2015-10-30 | $16.99 | $17.00 | $16.86 | $16.97 | $11.88 | 25,439 |
| 2015-10-29 | $17.03 | $17.13 | $16.83 | $17.04 | $11.93 | 32,055 |
| 2015-10-28 | $16.94 | $17.10 | $16.94 | $17.10 | $11.97 | 15,331 |
| 2015-10-27 | $16.86 | $17.05 | $16.86 | $17.00 | $11.90 | 6,993 |
| 2015-10-26 | $16.84 | $17.01 | $16.83 | $16.89 | $11.83 | 14,221 |
| 2015-10-23 | $16.91 | $17.02 | $16.89 | $16.89 | $11.83 | 10,509 |
| 2015-10-22 | $16.83 | $16.99 | $16.78 | $16.79 | $11.76 | 21,177 |
| 2015-10-21 | $16.96 | $17.10 | $16.84 | $16.87 | $11.81 | 26,743 |
| 2015-10-20 | $16.84 | $16.99 | $16.84 | $16.96 | $11.87 | 26,544 |
| 2015-10-19 | $16.94 | $16.94 | $16.90 | $16.91 | $11.84 | 9,312 |
| 2015-10-16 | $16.76 | $16.95 | $16.71 | $16.95 | $11.87 | 16,571 |
| 2015-10-15 | $16.66 | $16.74 | $16.64 | $16.74 | $11.72 | 13,446 |
| 2015-10-14 | $16.72 | $16.72 | $16.66 | $16.70 | $11.69 | 4,200 |
| 2015-10-13 | $16.85 | $16.89 | $16.62 | $16.66 | $11.66 | 28,435 |
| 2015-10-12 | $17.00 | $17.01 | $16.87 | $16.89 | $11.77 | 12,842 |
| 2015-10-09 | $16.93 | $17.10 | $16.91 | $17.05 | $11.88 | 37,062 |
| 2015-10-08 | $17.11 | $17.11 | $16.80 | $16.84 | $11.73 | 46,116 |
| 2015-10-07 | $17.03 | $17.05 | $16.88 | $16.99 | $11.83 | 33,781 |
| 2015-10-06 | $17.30 | $17.30 | $16.92 | $17.05 | $11.88 | 28,170 |
| 2015-10-05 | $16.78 | $17.10 | $16.78 | $16.91 | $11.78 | 42,804 |
| 2015-10-02 | $16.76 | $16.81 | $16.76 | $16.79 | $11.70 | 13,593 |
| 2015-10-01 | $16.78 | $16.87 | $16.76 | $16.76 | $11.67 | 23,197 |
| 2015-09-30 | $16.59 | $16.74 | $16.59 | $16.73 | $11.65 | 24,751 |
| 2015-09-29 | $16.51 | $16.66 | $16.51 | $16.62 | $11.58 | 18,681 |
| 2015-09-28 | $16.48 | $16.57 | $16.42 | $16.50 | $11.49 | 44,449 |
| 2015-09-25 | $16.46 | $16.54 | $16.43 | $16.47 | $11.47 | 10,542 |
| 2015-09-24 | $16.47 | $16.48 | $16.43 | $16.43 | $11.44 | 7,834 |
| 2015-09-23 | $16.42 | $16.51 | $16.42 | $16.49 | $11.49 | 17,877 |
| 2015-09-22 | $16.60 | $16.61 | $16.43 | $16.43 | $11.44 | 30,427 |
| 2015-09-21 | $16.62 | $16.65 | $16.56 | $16.57 | $11.54 | 6,460 |
| 2015-09-18 | $16.43 | $16.73 | $16.35 | $16.63 | $11.58 | 41,284 |
| 2015-09-17 | $16.29 | $16.45 | $16.26 | $16.42 | $11.44 | 8,433 |
| 2015-09-16 | $16.31 | $16.31 | $16.19 | $16.26 | $11.33 | 21,089 |
| 2015-09-15 | $16.47 | $16.48 | $16.30 | $16.30 | $11.35 | 19,101 |
| 2015-09-14 | $16.61 | $16.62 | $16.47 | $16.47 | $11.47 | 7,471 |
| 2015-09-11 | $16.59 | $16.63 | $16.52 | $16.57 | $11.54 | 14,760 |
| 2015-09-10 | $16.70 | $16.76 | $16.65 | $16.65 | $11.54 | 4,908 |
| 2015-09-09 | $16.76 | $16.76 | $16.66 | $16.76 | $11.61 | 14,465 |
| 2015-09-08 | $16.56 | $16.74 | $16.56 | $16.73 | $11.59 | 18,270 |
| 2015-09-04 | $16.53 | $16.66 | $16.50 | $16.66 | $11.54 | 13,474 |
| 2015-09-03 | $16.53 | $16.57 | $16.48 | $16.53 | $11.45 | 13,211 |
| 2015-09-02 | $16.41 | $16.50 | $16.40 | $16.45 | $11.40 | 11,949 |
| 2015-09-01 | $16.33 | $16.46 | $16.31 | $16.44 | $11.39 | 31,913 |
| 2015-08-31 | $16.32 | $16.34 | $16.23 | $16.34 | $11.32 | 15,122 |
| 2015-08-28 | $16.21 | $16.30 | $16.18 | $16.24 | $11.25 | 20,354 |
| 2015-08-27 | $16.16 | $16.25 | $16.10 | $16.25 | $11.26 | 23,051 |
| 2015-08-26 | $16.15 | $16.15 | $16.08 | $16.10 | $11.16 | 14,498 |
| 2015-08-25 | $16.05 | $16.16 | $16.05 | $16.14 | $11.18 | 45,262 |
| 2015-08-24 | $16.43 | $16.43 | $16.03 | $16.10 | $11.16 | 22,634 |
| 2015-08-21 | $16.31 | $16.31 | $16.18 | $16.18 | $11.21 | 29,250 |
| 2015-08-20 | $16.25 | $16.31 | $16.24 | $16.26 | $11.27 | 16,781 |
| 2015-08-19 | $16.27 | $16.30 | $16.27 | $16.28 | $11.28 | 14,866 |
BlackRock MuniHoldings Fund Inc (MHD) News Headlines
Recent BlackRock MuniHoldings Fund Inc (MHD) News
Similar Companies to BlackRock MuniHoldings Fund Inc (MHD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |