BlackRock MuniYield Michigan Quality Fund Inc (MIY) Exchange: NYSE
Data as of Oct. 6, 2025
$11.27 ($-0.01) -0.09%
BlackRock MuniYield Michigan Quality Fund Inc - Daily Information
Click for more stock information on BlackRock MuniYield Michigan Quality Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $11.28 |
| Previous Close | $11.27 |
| High | $11.34 |
| Low | $11.19 |
| Adjusted Open | $11.28 |
| Previous Adjusted Close | $11.27 |
| Adjusted High | $11.34 |
| Adjusted Low | $11.19 |
About BlackRock MuniYield Michigan Quality Fund Inc (MIY)
BlackRock MuniYield Michigan Quality Fund, Inc. (the Fund), formerly BlackRock MuniYield Michigan Insured Fund, Inc., seeks to provide shareholders with as high a level of current income exempt from federal income tax and Michigan income taxes. The Fund seeks to achieve its investment objective by investing at least 80% of its assets in municipal obligations exempt from federal income taxes and Michigan income taxes. Under normal market conditions, the Fund invests in long-term municipal obligations, which are investment grade quality at the time of investment. The Fund may invest directly in such securities or synthetically through the use of derivatives. The Fund's investment advisor is BlackRock Advisors, LLC.
Invest in BlackRock MuniYield Michigan Quality Fund Inc (MIY)
Historical Stock Data for BlackRock MuniYield Michigan Quality Fund Inc (MIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $11.28 | $11.34 | $11.19 | $11.27 | $11.27 | 82,280 |
| 2025-10-02 | $11.35 | $11.39 | $11.24 | $11.28 | $11.28 | 145,501 |
| 2025-10-01 | $11.35 | $11.36 | $11.23 | $11.34 | $11.34 | 76,639 |
| 2025-09-30 | $11.27 | $11.31 | $11.20 | $11.28 | $11.28 | 29,599 |
| 2025-09-29 | $11.20 | $11.27 | $11.19 | $11.26 | $11.26 | 67,729 |
| 2025-09-26 | $11.24 | $11.25 | $11.18 | $11.20 | $11.20 | 24,054 |
| 2025-09-25 | $11.26 | $11.26 | $11.20 | $11.24 | $11.24 | 39,103 |
| 2025-09-24 | $11.40 | $11.40 | $11.07 | $11.27 | $11.27 | 130,799 |
| 2025-09-23 | $11.38 | $11.43 | $11.36 | $11.38 | $11.38 | 27,821 |
| 2025-09-22 | $11.41 | $11.45 | $11.37 | $11.39 | $11.39 | 39,037 |
| 2025-09-19 | $11.41 | $11.48 | $11.40 | $11.40 | $11.40 | 35,217 |
| 2025-09-18 | $11.39 | $11.47 | $11.37 | $11.41 | $11.41 | 40,952 |
| 2025-09-17 | $11.47 | $11.50 | $11.38 | $11.39 | $11.39 | 54,234 |
| 2025-09-16 | $11.37 | $11.47 | $11.37 | $11.44 | $11.44 | 74,477 |
| 2025-09-15 | $11.35 | $11.45 | $11.35 | $11.40 | $11.40 | 95,424 |
| 2025-09-12 | $11.50 | $11.50 | $11.37 | $11.46 | $11.41 | 66,902 |
| 2025-09-11 | $11.47 | $11.48 | $11.40 | $11.47 | $11.42 | 70,395 |
| 2025-09-10 | $11.38 | $11.44 | $11.37 | $11.43 | $11.38 | 44,428 |
| 2025-09-09 | $11.40 | $11.42 | $11.28 | $11.32 | $11.27 | 47,484 |
| 2025-09-08 | $11.39 | $11.43 | $11.30 | $11.37 | $11.32 | 46,748 |
| 2025-09-05 | $11.32 | $11.46 | $11.30 | $11.35 | $11.30 | 31,526 |
| 2025-09-04 | $11.17 | $11.32 | $11.16 | $11.20 | $11.15 | 47,045 |
| 2025-09-03 | $11.19 | $11.22 | $11.15 | $11.19 | $11.14 | 75,622 |
| 2025-09-02 | $11.15 | $11.20 | $11.12 | $11.17 | $11.12 | 62,014 |
| 2025-08-29 | $11.16 | $11.22 | $11.09 | $11.17 | $11.12 | 97,074 |
| 2025-08-28 | $11.12 | $11.18 | $11.07 | $11.16 | $11.16 | 120,386 |
| 2025-08-27 | $11.09 | $11.24 | $11.09 | $11.14 | $11.14 | 54,709 |
| 2025-08-26 | $11.13 | $11.20 | $11.09 | $11.09 | $11.09 | 39,653 |
| 2025-08-25 | $11.19 | $11.24 | $11.08 | $11.16 | $11.16 | 35,514 |
| 2025-08-22 | $11.13 | $11.25 | $11.10 | $11.19 | $11.19 | 42,617 |
| 2025-08-21 | $11.03 | $11.12 | $11.00 | $11.11 | $11.11 | 28,858 |
| 2025-08-20 | $11.08 | $11.11 | $10.97 | $11.07 | $11.07 | 102,770 |
| 2025-08-19 | $11.11 | $11.15 | $11.04 | $11.05 | $11.05 | 54,338 |
| 2025-08-18 | $11.20 | $11.21 | $11.10 | $11.12 | $11.12 | 94,257 |
| 2025-08-15 | $11.17 | $11.21 | $11.17 | $11.20 | $11.20 | 42,378 |
| 2025-08-14 | $11.25 | $11.31 | $11.21 | $11.24 | $11.19 | 55,583 |
| 2025-08-13 | $11.27 | $11.29 | $11.21 | $11.22 | $11.17 | 31,481 |
| 2025-08-12 | $11.26 | $11.31 | $11.21 | $11.25 | $11.20 | 29,930 |
| 2025-08-11 | $11.32 | $11.34 | $11.21 | $11.23 | $11.18 | 55,408 |
| 2025-08-08 | $11.27 | $11.33 | $11.27 | $11.30 | $11.25 | 39,809 |
| 2025-08-07 | $11.27 | $11.35 | $11.21 | $11.27 | $11.22 | 57,855 |
| 2025-08-06 | $11.11 | $11.30 | $11.09 | $11.29 | $11.24 | 112,041 |
| 2025-08-05 | $11.00 | $11.12 | $10.98 | $11.10 | $11.05 | 37,242 |
| 2025-08-04 | $10.99 | $11.13 | $10.97 | $11.05 | $11.00 | 20,837 |
| 2025-08-01 | $10.90 | $11.06 | $10.90 | $11.03 | $11.03 | 73,054 |
| 2025-07-31 | $10.88 | $10.92 | $10.83 | $10.91 | $10.91 | 47,751 |
| 2025-07-30 | $10.81 | $10.87 | $10.81 | $10.83 | $10.83 | 62,239 |
| 2025-07-29 | $10.79 | $10.86 | $10.76 | $10.85 | $10.85 | 71,836 |
| 2025-07-28 | $10.79 | $10.82 | $10.75 | $10.78 | $10.78 | 61,113 |
| 2025-07-25 | $10.79 | $10.81 | $10.70 | $10.78 | $10.78 | 38,125 |
| 2025-07-24 | $10.65 | $10.80 | $10.65 | $10.80 | $10.80 | 85,164 |
| 2025-07-23 | $10.68 | $10.71 | $10.62 | $10.68 | $10.68 | 50,661 |
| 2025-07-22 | $10.69 | $10.71 | $10.66 | $10.71 | $10.71 | 38,936 |
| 2025-07-21 | $10.70 | $10.72 | $10.65 | $10.69 | $10.69 | 43,111 |
| 2025-07-18 | $10.76 | $10.76 | $10.57 | $10.65 | $10.65 | 69,213 |
| 2025-07-17 | $10.84 | $10.84 | $10.70 | $10.70 | $10.70 | 78,884 |
| 2025-07-16 | $10.85 | $10.85 | $10.76 | $10.80 | $10.80 | 86,532 |
| 2025-07-15 | $10.94 | $10.94 | $10.80 | $10.80 | $10.80 | 77,826 |
| 2025-07-14 | $10.99 | $10.99 | $10.91 | $10.94 | $10.89 | 70,299 |
| 2025-07-11 | $10.95 | $11.36 | $10.92 | $10.92 | $10.87 | 62,167 |
| 2025-07-10 | $11.03 | $11.03 | $10.93 | $10.93 | $10.88 | 60,766 |
| 2025-07-09 | $11.07 | $11.07 | $10.99 | $11.03 | $10.97 | 67,512 |
| 2025-07-08 | $11.03 | $11.06 | $11.00 | $11.02 | $10.97 | 66,852 |
| 2025-07-07 | $11.08 | $11.08 | $11.05 | $11.06 | $11.00 | 63,697 |
| 2025-07-03 | $11.08 | $11.09 | $11.04 | $11.07 | $11.01 | 34,648 |
| 2025-07-02 | $11.09 | $11.10 | $11.04 | $11.04 | $11.04 | 113,197 |
| 2025-07-01 | $11.08 | $11.10 | $11.03 | $11.09 | $11.09 | 48,345 |
| 2025-06-30 | $10.94 | $11.06 | $10.94 | $11.04 | $11.04 | 63,908 |
| 2025-06-27 | $11.02 | $11.02 | $10.90 | $10.94 | $10.94 | 124,260 |
| 2025-06-26 | $11.08 | $11.08 | $10.96 | $11.00 | $11.00 | 56,231 |
| 2025-06-25 | $11.04 | $11.05 | $10.94 | $11.02 | $11.02 | 54,123 |
| 2025-06-24 | $11.03 | $11.09 | $11.00 | $11.00 | $11.00 | 69,702 |
| 2025-06-23 | $11.02 | $11.09 | $11.00 | $11.01 | $11.01 | 102,932 |
| 2025-06-20 | $11.03 | $11.07 | $11.00 | $11.02 | $11.02 | 44,322 |
| 2025-06-18 | $11.06 | $11.10 | $11.03 | $11.04 | $11.04 | 34,812 |
| 2025-06-17 | $11.10 | $11.10 | $11.06 | $11.07 | $11.07 | 21,389 |
| 2025-06-16 | $11.12 | $11.13 | $11.06 | $11.06 | $11.06 | 109,380 |
| 2025-06-13 | $11.15 | $11.26 | $11.07 | $11.10 | $11.10 | 41,723 |
| 2025-06-12 | $11.22 | $11.27 | $11.20 | $11.22 | $11.16 | 38,472 |
| 2025-06-11 | $11.23 | $11.27 | $11.19 | $11.20 | $11.15 | 66,354 |
| 2025-06-10 | $11.25 | $11.32 | $11.20 | $11.25 | $11.20 | 71,740 |
| 2025-06-09 | $11.31 | $11.36 | $11.20 | $11.23 | $11.18 | 89,617 |
| 2025-06-06 | $11.35 | $11.39 | $11.33 | $11.37 | $11.31 | 49,691 |
| 2025-06-05 | $11.36 | $11.38 | $11.35 | $11.36 | $11.30 | 21,551 |
| 2025-06-04 | $11.35 | $11.41 | $11.26 | $11.35 | $11.29 | 44,240 |
| 2025-06-03 | $11.32 | $11.65 | $11.25 | $11.25 | $11.20 | 54,861 |
| 2025-06-02 | $11.44 | $11.57 | $11.25 | $11.30 | $11.24 | 59,822 |
| 2025-05-30 | $11.38 | $11.41 | $11.31 | $11.41 | $11.35 | 23,272 |
| 2025-05-29 | $11.39 | $11.39 | $11.30 | $11.35 | $11.29 | 34,744 |
| 2025-05-28 | $11.33 | $11.41 | $11.30 | $11.36 | $11.30 | 17,104 |
| 2025-05-27 | $11.36 | $11.44 | $11.30 | $11.38 | $11.32 | 51,834 |
| 2025-05-23 | $11.29 | $11.35 | $11.28 | $11.31 | $11.25 | 28,487 |
| 2025-05-22 | $11.29 | $11.35 | $11.24 | $11.32 | $11.26 | 33,189 |
| 2025-05-21 | $11.41 | $11.47 | $10.84 | $11.31 | $11.25 | 46,265 |
| 2025-05-20 | $11.48 | $11.54 | $11.40 | $11.40 | $11.34 | 17,787 |
| 2025-05-19 | $11.49 | $11.53 | $11.43 | $11.49 | $11.43 | 45,131 |
| 2025-05-16 | $11.53 | $11.65 | $11.52 | $11.59 | $11.53 | 15,346 |
| 2025-05-15 | $11.52 | $11.58 | $11.42 | $11.51 | $11.45 | 19,732 |
| 2025-05-14 | $11.53 | $11.63 | $11.47 | $11.51 | $11.39 | 61,207 |
| 2025-05-13 | $11.57 | $11.64 | $11.50 | $11.58 | $11.47 | 41,895 |
| 2025-05-12 | $11.69 | $11.72 | $11.52 | $11.57 | $11.46 | 83,744 |
| 2025-05-09 | $11.62 | $11.76 | $11.59 | $11.69 | $11.58 | 59,251 |
| 2025-05-08 | $11.58 | $11.70 | $11.55 | $11.63 | $11.52 | 47,529 |
| 2025-05-07 | $11.54 | $11.61 | $11.47 | $11.61 | $11.50 | 105,123 |
| 2025-05-06 | $11.45 | $11.55 | $11.42 | $11.49 | $11.38 | 83,532 |
| 2025-05-05 | $11.44 | $11.49 | $11.39 | $11.44 | $11.33 | 76,471 |
| 2025-05-02 | $11.47 | $11.57 | $11.40 | $11.40 | $11.29 | 54,391 |
| 2025-05-01 | $11.48 | $11.55 | $11.35 | $11.47 | $11.36 | 49,985 |
| 2025-04-30 | $11.27 | $11.55 | $11.22 | $11.40 | $11.29 | 61,069 |
| 2025-04-29 | $11.30 | $11.30 | $11.23 | $11.28 | $11.17 | 38,077 |
| 2025-04-28 | $11.28 | $11.29 | $11.20 | $11.23 | $11.12 | 61,594 |
| 2025-04-25 | $11.23 | $11.32 | $11.20 | $11.25 | $11.14 | 25,685 |
| 2025-04-24 | $11.15 | $11.25 | $11.11 | $11.21 | $11.10 | 58,148 |
| 2025-04-23 | $11.14 | $11.19 | $11.05 | $11.10 | $10.99 | 59,763 |
| 2025-04-22 | $11.01 | $11.08 | $10.99 | $11.02 | $10.91 | 49,820 |
| 2025-04-21 | $11.08 | $11.09 | $10.92 | $10.95 | $10.85 | 49,294 |
| 2025-04-17 | $11.13 | $11.18 | $11.05 | $11.11 | $11.00 | 20,881 |
| 2025-04-16 | $11.06 | $11.18 | $11.06 | $11.13 | $11.02 | 85,442 |
| 2025-04-15 | $11.06 | $11.19 | $11.02 | $11.14 | $11.03 | 26,006 |
| 2025-04-14 | $11.06 | $11.16 | $10.96 | $11.11 | $10.95 | 143,320 |
| 2025-04-11 | $11.05 | $11.05 | $10.93 | $11.03 | $10.87 | 135,888 |
| 2025-04-10 | $11.12 | $11.12 | $10.92 | $11.00 | $10.84 | 59,707 |
| 2025-04-09 | $10.93 | $11.28 | $10.81 | $11.20 | $11.04 | 135,449 |
| 2025-04-08 | $11.22 | $11.28 | $11.01 | $11.07 | $10.91 | 60,446 |
| 2025-04-07 | $11.46 | $11.46 | $11.20 | $11.29 | $11.13 | 71,339 |
| 2025-04-04 | $11.66 | $11.66 | $11.46 | $11.50 | $11.33 | 60,345 |
| 2025-04-03 | $11.55 | $11.64 | $11.49 | $11.64 | $11.47 | 40,657 |
| 2025-04-02 | $11.50 | $11.59 | $11.45 | $11.53 | $11.36 | 48,348 |
| 2025-04-01 | $11.43 | $11.52 | $11.38 | $11.51 | $11.34 | 75,886 |
| 2025-03-31 | $11.32 | $11.38 | $11.32 | $11.38 | $11.22 | 54,839 |
| 2025-03-28 | $11.29 | $11.33 | $11.27 | $11.30 | $11.14 | 34,135 |
| 2025-03-27 | $11.30 | $11.31 | $11.23 | $11.24 | $11.08 | 52,309 |
| 2025-03-26 | $11.41 | $11.41 | $11.30 | $11.30 | $11.14 | 39,168 |
| 2025-03-25 | $11.40 | $11.42 | $11.37 | $11.37 | $11.21 | 36,431 |
| 2025-03-24 | $11.43 | $11.43 | $11.36 | $11.42 | $11.26 | 43,592 |
| 2025-03-21 | $11.39 | $11.42 | $11.36 | $11.38 | $11.22 | 43,001 |
| 2025-03-20 | $11.37 | $11.46 | $11.34 | $11.35 | $11.18 | 73,551 |
| 2025-03-19 | $11.36 | $11.36 | $11.25 | $11.36 | $11.20 | 53,595 |
| 2025-03-18 | $11.48 | $11.48 | $11.35 | $11.37 | $11.21 | 47,917 |
| 2025-03-17 | $11.48 | $11.48 | $11.42 | $11.46 | $11.30 | 34,214 |
| 2025-03-14 | $11.47 | $11.50 | $11.40 | $11.45 | $11.29 | 53,005 |
| 2025-03-13 | $11.51 | $11.57 | $11.45 | $11.53 | $11.31 | 86,964 |
| 2025-03-12 | $11.61 | $11.64 | $11.53 | $11.54 | $11.32 | 35,568 |
| 2025-03-11 | $11.66 | $11.66 | $11.58 | $11.58 | $11.36 | 33,276 |
| 2025-03-10 | $11.62 | $11.70 | $11.56 | $11.62 | $11.40 | 63,820 |
| 2025-03-07 | $11.68 | $11.70 | $11.53 | $11.57 | $11.35 | 36,457 |
| 2025-03-06 | $11.67 | $11.70 | $11.64 | $11.68 | $11.46 | 42,462 |
| 2025-03-05 | $11.74 | $11.74 | $11.65 | $11.68 | $11.46 | 37,389 |
| 2025-03-04 | $11.72 | $11.75 | $11.64 | $11.67 | $11.45 | 49,994 |
| 2025-03-03 | $11.83 | $11.83 | $11.66 | $11.73 | $11.51 | 91,556 |
| 2025-02-28 | $11.69 | $11.74 | $11.66 | $11.68 | $11.46 | 41,018 |
| 2025-02-27 | $11.68 | $11.69 | $11.59 | $11.63 | $11.41 | 44,270 |
| 2025-02-26 | $11.72 | $11.74 | $11.64 | $11.68 | $11.46 | 30,082 |
| 2025-02-25 | $11.69 | $11.77 | $11.60 | $11.69 | $11.47 | 39,102 |
| 2025-02-24 | $11.62 | $11.62 | $11.55 | $11.60 | $11.38 | 21,842 |
| 2025-02-21 | $11.61 | $11.63 | $11.57 | $11.61 | $11.39 | 26,375 |
| 2025-02-20 | $11.55 | $11.63 | $11.55 | $11.57 | $11.35 | 28,470 |
| 2025-02-19 | $11.60 | $11.60 | $11.51 | $11.60 | $11.38 | 18,620 |
| 2025-02-18 | $11.54 | $11.57 | $11.44 | $11.53 | $11.31 | 30,579 |
| 2025-02-14 | $11.49 | $11.58 | $11.45 | $11.53 | $11.31 | 56,731 |
| 2025-02-13 | $11.50 | $11.50 | $11.40 | $11.47 | $11.20 | 42,073 |
| 2025-02-12 | $11.40 | $11.48 | $11.36 | $11.44 | $11.17 | 44,814 |
| 2025-02-11 | $11.56 | $11.56 | $11.50 | $11.51 | $11.24 | 43,538 |
| 2025-02-10 | $11.58 | $11.64 | $11.53 | $11.55 | $11.28 | 78,268 |
| 2025-02-07 | $11.65 | $11.72 | $11.55 | $11.57 | $11.30 | 60,685 |
| 2025-02-06 | $11.68 | $11.75 | $11.62 | $11.63 | $11.35 | 56,470 |
| 2025-02-05 | $11.66 | $11.74 | $11.62 | $11.67 | $11.39 | 23,310 |
| 2025-02-04 | $11.65 | $11.74 | $11.64 | $11.64 | $11.36 | 46,249 |
| 2025-02-03 | $11.72 | $11.73 | $11.64 | $11.67 | $11.39 | 50,074 |
| 2025-01-31 | $11.64 | $11.70 | $11.60 | $11.70 | $11.42 | 35,601 |
| 2025-01-30 | $11.55 | $11.64 | $11.52 | $11.59 | $11.32 | 21,619 |
| 2025-01-29 | $11.55 | $11.61 | $11.44 | $11.52 | $11.25 | 41,199 |
| 2025-01-28 | $11.42 | $11.58 | $11.39 | $11.55 | $11.28 | 98,717 |
| 2025-01-27 | $11.42 | $11.50 | $11.42 | $11.48 | $11.21 | 30,438 |
| 2025-01-24 | $11.37 | $11.44 | $11.36 | $11.40 | $11.40 | 53,547 |
| 2025-01-23 | $11.43 | $11.47 | $11.36 | $11.39 | $11.39 | 47,917 |
| 2025-01-22 | $11.60 | $11.60 | $11.41 | $11.41 | $11.41 | 64,155 |
| 2025-01-21 | $11.56 | $11.67 | $11.45 | $11.54 | $11.54 | 18,876 |
| 2025-01-17 | $11.55 | $11.59 | $11.41 | $11.43 | $11.43 | 39,985 |
| 2025-01-16 | $11.38 | $11.46 | $11.34 | $11.42 | $11.42 | 43,981 |
| 2025-01-15 | $11.55 | $11.55 | $11.38 | $11.43 | $11.43 | 33,761 |
| 2025-01-14 | $11.32 | $11.44 | $11.31 | $11.39 | $11.34 | 36,414 |
| 2025-01-13 | $11.30 | $11.35 | $11.28 | $11.32 | $11.27 | 79,050 |
| 2025-01-10 | $11.31 | $11.48 | $11.30 | $11.33 | $11.28 | 45,162 |
| 2025-01-08 | $11.40 | $11.45 | $11.38 | $11.38 | $11.33 | 49,197 |
| 2025-01-07 | $11.50 | $11.50 | $11.36 | $11.46 | $11.41 | 75,552 |
| 2025-01-06 | $11.40 | $11.55 | $11.35 | $11.46 | $11.41 | 145,615 |
| 2025-01-03 | $11.36 | $11.39 | $11.34 | $11.36 | $11.31 | 57,183 |
| 2025-01-02 | $11.24 | $11.38 | $11.20 | $11.32 | $11.27 | 80,830 |
| 2024-12-31 | $11.22 | $11.24 | $11.13 | $11.18 | $11.13 | 145,680 |
| 2024-12-30 | $11.15 | $11.20 | $11.10 | $11.15 | $11.10 | 199,262 |
| 2024-12-27 | $11.19 | $11.23 | $11.07 | $11.09 | $11.04 | 182,560 |
| 2024-12-26 | $11.20 | $11.31 | $11.16 | $11.17 | $11.12 | 126,471 |
| 2024-12-24 | $11.32 | $11.41 | $11.16 | $11.24 | $11.19 | 93,565 |
| 2024-12-23 | $11.30 | $11.38 | $11.29 | $11.30 | $11.25 | 76,693 |
| 2024-12-20 | $11.42 | $11.44 | $11.35 | $11.36 | $11.31 | 62,729 |
| 2024-12-19 | $11.53 | $11.53 | $11.39 | $11.40 | $11.35 | 55,934 |
| 2024-12-18 | $11.51 | $11.68 | $11.50 | $11.50 | $11.45 | 79,153 |
| 2024-12-17 | $11.62 | $11.66 | $11.56 | $11.56 | $11.51 | 68,129 |
| 2024-12-16 | $11.70 | $11.70 | $11.65 | $11.67 | $11.61 | 136,286 |
| 2024-12-13 | $11.82 | $11.84 | $11.68 | $11.70 | $11.59 | 89,190 |
| 2024-12-12 | $11.95 | $11.95 | $11.81 | $11.81 | $11.70 | 41,899 |
| 2024-12-11 | $11.90 | $11.94 | $11.88 | $11.91 | $11.80 | 77,736 |
| 2024-12-10 | $11.95 | $11.95 | $11.87 | $11.90 | $11.79 | 54,946 |
| 2024-12-09 | $11.94 | $11.94 | $11.89 | $11.93 | $11.82 | 61,505 |
| 2024-12-06 | $11.87 | $11.93 | $11.84 | $11.91 | $11.80 | 45,189 |
| 2024-12-05 | $11.89 | $11.93 | $11.81 | $11.83 | $11.72 | 123,780 |
| 2024-12-04 | $12.02 | $12.02 | $11.93 | $11.95 | $11.84 | 56,334 |
| 2024-12-03 | $12.03 | $12.05 | $11.95 | $11.95 | $11.84 | 137,707 |
| 2024-12-02 | $12.07 | $12.09 | $11.97 | $12.09 | $11.98 | 76,696 |
| 2024-11-29 | $11.88 | $12.03 | $11.88 | $12.01 | $11.90 | 38,786 |
| 2024-11-27 | $11.76 | $11.86 | $11.74 | $11.83 | $11.72 | 49,661 |
| 2024-11-26 | $11.73 | $11.75 | $11.68 | $11.73 | $11.62 | 106,864 |
| 2024-11-25 | $11.69 | $11.76 | $11.66 | $11.74 | $11.63 | 146,374 |
| 2024-11-22 | $11.66 | $11.66 | $11.60 | $11.65 | $11.54 | 51,096 |
| 2024-11-21 | $11.61 | $11.66 | $11.59 | $11.63 | $11.52 | 83,336 |
| 2024-11-20 | $11.56 | $11.63 | $11.56 | $11.61 | $11.50 | 67,160 |
| 2024-11-19 | $11.64 | $11.64 | $11.60 | $11.60 | $11.49 | 37,903 |
| 2024-11-18 | $11.67 | $11.67 | $11.60 | $11.63 | $11.52 | 47,235 |
| 2024-11-15 | $11.66 | $11.70 | $11.54 | $11.68 | $11.57 | 169,852 |
| 2024-11-14 | $11.72 | $11.74 | $11.63 | $11.70 | $11.54 | 56,940 |
| 2024-11-13 | $11.71 | $11.73 | $11.68 | $11.68 | $11.52 | 49,326 |
| 2024-11-12 | $11.67 | $11.70 | $11.62 | $11.65 | $11.49 | 86,139 |
| 2024-11-11 | $11.69 | $11.78 | $11.69 | $11.73 | $11.57 | 38,391 |
| 2024-11-08 | $11.67 | $11.76 | $11.67 | $11.73 | $11.57 | 77,203 |
| 2024-11-07 | $11.63 | $11.68 | $11.60 | $11.65 | $11.49 | 67,943 |
| 2024-11-06 | $11.58 | $11.60 | $11.52 | $11.60 | $11.44 | 68,584 |
| 2024-11-05 | $11.60 | $11.69 | $11.60 | $11.66 | $11.50 | 51,313 |
| 2024-11-04 | $11.67 | $11.70 | $11.61 | $11.61 | $11.45 | 62,489 |
| 2024-11-01 | $11.73 | $11.73 | $11.56 | $11.61 | $11.45 | 70,385 |
| 2024-10-31 | $11.55 | $11.62 | $11.54 | $11.62 | $11.46 | 33,210 |
| 2024-10-30 | $11.53 | $11.56 | $11.51 | $11.52 | $11.36 | 18,373 |
| 2024-10-29 | $11.57 | $11.57 | $11.50 | $11.50 | $11.34 | 70,571 |
| 2024-10-28 | $11.67 | $11.68 | $11.58 | $11.58 | $11.42 | 42,855 |
| 2024-10-25 | $11.68 | $11.73 | $11.67 | $11.70 | $11.54 | 56,464 |
| 2024-10-24 | $11.70 | $11.71 | $11.57 | $11.58 | $11.42 | 72,469 |
| 2024-10-23 | $11.84 | $11.84 | $11.72 | $11.72 | $11.56 | 48,305 |
| 2024-10-22 | $11.86 | $11.93 | $11.86 | $11.88 | $11.71 | 111,731 |
| 2024-10-21 | $11.96 | $11.96 | $11.88 | $11.88 | $11.71 | 26,801 |
| 2024-10-18 | $11.87 | $11.99 | $11.87 | $11.98 | $11.98 | 41,645 |
| 2024-10-17 | $11.92 | $11.93 | $11.83 | $11.83 | $11.83 | 76,412 |
| 2024-10-16 | $11.92 | $11.95 | $11.90 | $11.90 | $11.90 | 30,161 |
| 2024-10-15 | $11.92 | $11.97 | $11.89 | $11.93 | $11.93 | 53,242 |
| 2024-10-14 | $11.95 | $11.95 | $11.91 | $11.91 | $11.86 | 43,532 |
| 2024-10-11 | $11.97 | $11.97 | $11.91 | $11.91 | $11.86 | 17,324 |
| 2024-10-10 | $11.95 | $11.97 | $11.90 | $11.90 | $11.85 | 40,580 |
| 2024-10-09 | $11.97 | $11.98 | $11.92 | $11.93 | $11.88 | 34,649 |
| 2024-10-08 | $11.93 | $11.98 | $11.93 | $11.94 | $11.89 | 68,834 |
| 2024-10-07 | $11.95 | $11.97 | $11.93 | $11.95 | $11.90 | 32,841 |
| 2024-10-04 | $11.98 | $11.99 | $11.93 | $11.98 | $11.93 | 77,321 |
| 2024-10-03 | $11.99 | $12.02 | $11.98 | $12.00 | $11.95 | 40,046 |
| 2024-10-02 | $12.07 | $12.10 | $12.04 | $12.05 | $12.00 | 91,733 |
| 2024-10-01 | $12.09 | $12.11 | $12.03 | $12.06 | $12.01 | 62,801 |
| 2024-09-30 | $12.00 | $12.03 | $11.97 | $12.01 | $11.96 | 45,496 |
| 2024-09-27 | $12.00 | $12.00 | $11.94 | $11.98 | $11.98 | 96,070 |
| 2024-09-26 | $11.97 | $12.03 | $11.93 | $11.93 | $11.93 | 71,329 |
| 2024-09-25 | $11.90 | $11.97 | $11.89 | $11.97 | $11.97 | 81,732 |
| 2024-09-24 | $11.83 | $11.96 | $11.83 | $11.95 | $11.95 | 53,651 |
| 2024-09-23 | $11.90 | $11.94 | $11.85 | $11.85 | $11.85 | 74,151 |
| 2024-09-20 | $11.83 | $11.91 | $11.80 | $11.90 | $11.90 | 116,081 |
| 2024-09-19 | $11.92 | $11.98 | $11.77 | $11.81 | $11.81 | 208,945 |
| 2024-09-18 | $12.04 | $12.04 | $11.90 | $11.91 | $11.91 | 55,351 |
| 2024-09-17 | $12.03 | $12.04 | $11.93 | $11.97 | $11.97 | 76,506 |
| 2024-09-16 | $12.03 | $12.03 | $11.99 | $11.99 | $11.99 | 44,472 |
| 2024-09-13 | $12.03 | $12.05 | $12.01 | $12.03 | $11.98 | 39,684 |
| 2024-09-12 | $11.86 | $11.98 | $11.86 | $11.98 | $11.93 | 37,777 |
| 2024-09-11 | $11.81 | $11.88 | $11.81 | $11.87 | $11.82 | 27,896 |
| 2024-09-10 | $11.81 | $11.85 | $11.81 | $11.83 | $11.78 | 43,993 |
| 2024-09-09 | $11.84 | $11.85 | $11.78 | $11.84 | $11.79 | 38,505 |
| 2024-09-06 | $11.76 | $11.81 | $11.76 | $11.79 | $11.74 | 33,768 |
| 2024-09-05 | $11.80 | $11.81 | $11.73 | $11.75 | $11.70 | 85,533 |
| 2024-09-04 | $11.75 | $11.77 | $11.72 | $11.75 | $11.75 | 106,390 |
| 2024-09-03 | $11.79 | $11.84 | $11.71 | $11.72 | $11.72 | 59,077 |
| 2024-08-30 | $11.73 | $11.73 | $11.67 | $11.71 | $11.71 | 44,326 |
| 2024-08-29 | $11.73 | $11.73 | $11.68 | $11.70 | $11.70 | 54,063 |
| 2024-08-28 | $11.73 | $11.73 | $11.68 | $11.69 | $11.69 | 23,974 |
| 2024-08-27 | $11.73 | $11.74 | $11.70 | $11.71 | $11.71 | 107,168 |
| 2024-08-26 | $11.77 | $11.77 | $11.71 | $11.74 | $11.74 | 32,435 |
| 2024-08-23 | $11.70 | $11.80 | $11.70 | $11.77 | $11.77 | 44,749 |
| 2024-08-22 | $11.73 | $11.74 | $11.69 | $11.70 | $11.70 | 35,508 |
| 2024-08-21 | $11.77 | $11.77 | $11.73 | $11.74 | $11.74 | 27,994 |
| 2024-08-20 | $11.75 | $11.80 | $11.71 | $11.77 | $11.77 | 65,784 |
| 2024-08-19 | $11.74 | $11.78 | $11.68 | $11.70 | $11.70 | 63,975 |
| 2024-08-16 | $11.76 | $11.81 | $11.73 | $11.74 | $11.74 | 49,543 |
| 2024-08-15 | $11.75 | $11.76 | $11.72 | $11.73 | $11.73 | 36,443 |
| 2024-08-14 | $11.81 | $11.82 | $11.79 | $11.81 | $11.76 | 12,463 |
| 2024-08-13 | $11.79 | $11.81 | $11.78 | $11.80 | $11.75 | 18,261 |
| 2024-08-12 | $11.80 | $11.80 | $11.73 | $11.75 | $11.70 | 20,537 |
| 2024-08-09 | $11.78 | $11.78 | $11.67 | $11.77 | $11.77 | 66,788 |
| 2024-08-08 | $11.71 | $11.76 | $11.70 | $11.71 | $11.71 | 24,690 |
| 2024-08-07 | $11.72 | $11.85 | $11.72 | $11.74 | $11.74 | 50,520 |
| 2024-08-06 | $11.69 | $11.76 | $11.66 | $11.75 | $11.75 | 64,839 |
| 2024-08-05 | $11.75 | $11.75 | $11.59 | $11.63 | $11.63 | 57,878 |
| 2024-08-02 | $11.62 | $11.75 | $11.62 | $11.74 | $11.74 | 118,042 |
| 2024-08-01 | $11.55 | $11.69 | $11.54 | $11.67 | $11.67 | 53,583 |
| 2024-07-31 | $11.52 | $11.61 | $11.52 | $11.61 | $11.61 | 72,850 |
| 2024-07-30 | $11.51 | $11.52 | $11.47 | $11.50 | $11.50 | 14,626 |
| 2024-07-29 | $11.53 | $11.56 | $11.50 | $11.51 | $11.51 | 47,063 |
| 2024-07-26 | $11.52 | $11.58 | $11.50 | $11.53 | $11.53 | 68,691 |
| 2024-07-25 | $11.47 | $11.52 | $11.45 | $11.49 | $11.49 | 56,836 |
| 2024-07-24 | $11.48 | $11.50 | $11.46 | $11.48 | $11.48 | 22,900 |
| 2024-07-23 | $11.47 | $11.52 | $11.46 | $11.49 | $11.49 | 18,616 |
| 2024-07-22 | $11.50 | $11.50 | $11.44 | $11.46 | $11.46 | 71,562 |
| 2024-07-19 | $11.50 | $11.50 | $11.46 | $11.48 | $11.48 | 19,144 |
| 2024-07-18 | $11.53 | $11.56 | $11.50 | $11.51 | $11.51 | 42,307 |
| 2024-07-17 | $11.54 | $11.61 | $11.51 | $11.52 | $11.52 | 31,597 |
| 2024-07-16 | $11.63 | $11.63 | $11.50 | $11.54 | $11.54 | 67,857 |
| 2024-07-15 | $11.62 | $11.62 | $11.52 | $11.58 | $11.58 | 57,206 |
| 2024-07-12 | $11.66 | $11.70 | $11.66 | $11.68 | $11.63 | 14,931 |
| 2024-07-11 | $11.56 | $11.66 | $11.54 | $11.65 | $11.60 | 80,975 |
| 2024-07-10 | $11.55 | $11.56 | $11.53 | $11.55 | $11.50 | 25,946 |
| 2024-07-09 | $11.52 | $11.57 | $11.48 | $11.53 | $11.48 | 34,868 |
| 2024-07-08 | $11.48 | $11.55 | $11.48 | $11.51 | $11.46 | 20,936 |
| 2024-07-05 | $11.49 | $11.54 | $11.49 | $11.51 | $11.46 | 46,941 |
| 2024-07-03 | $11.49 | $11.50 | $11.48 | $11.50 | $11.45 | 18,054 |
| 2024-07-02 | $11.45 | $11.50 | $11.43 | $11.48 | $11.48 | 69,607 |
| 2024-07-01 | $11.43 | $11.46 | $11.31 | $11.45 | $11.45 | 71,260 |
| 2024-06-28 | $11.43 | $11.47 | $11.43 | $11.44 | $11.44 | 18,116 |
| 2024-06-27 | $11.39 | $11.46 | $11.38 | $11.40 | $11.40 | 39,728 |
| 2024-06-26 | $11.35 | $11.38 | $11.33 | $11.37 | $11.37 | 39,525 |
| 2024-06-25 | $11.36 | $11.40 | $11.33 | $11.40 | $11.40 | 36,055 |
| 2024-06-24 | $11.34 | $11.38 | $11.33 | $11.37 | $11.37 | 27,756 |
| 2024-06-21 | $11.40 | $11.43 | $11.27 | $11.35 | $11.35 | 65,349 |
| 2024-06-20 | $11.37 | $11.40 | $11.35 | $11.38 | $11.38 | 23,962 |
| 2024-06-18 | $11.43 | $11.47 | $11.42 | $11.42 | $11.42 | 33,517 |
| 2024-06-17 | $11.39 | $11.44 | $11.38 | $11.39 | $11.39 | 31,804 |
| 2024-06-14 | $11.39 | $11.47 | $11.39 | $11.42 | $11.42 | 32,107 |
| 2024-06-13 | $11.47 | $11.51 | $11.42 | $11.47 | $11.42 | 17,500 |
| 2024-06-12 | $11.45 | $11.52 | $11.43 | $11.44 | $11.39 | 26,335 |
| 2024-06-11 | $11.39 | $11.46 | $11.38 | $11.41 | $11.36 | 23,858 |
| 2024-06-10 | $11.34 | $11.39 | $11.29 | $11.38 | $11.33 | 36,321 |
| 2024-06-07 | $11.23 | $11.31 | $11.16 | $11.31 | $11.26 | 80,625 |
| 2024-06-06 | $11.25 | $11.33 | $11.25 | $11.33 | $11.28 | 118,169 |
| 2024-06-05 | $11.24 | $11.31 | $11.24 | $11.29 | $11.24 | 37,726 |
| 2024-06-04 | $11.16 | $11.22 | $11.16 | $11.21 | $11.16 | 39,919 |
| 2024-06-03 | $11.08 | $11.12 | $11.06 | $11.11 | $11.06 | 123,919 |
| 2024-05-31 | $11.07 | $11.08 | $11.03 | $11.06 | $11.02 | 103,108 |
| 2024-05-30 | $11.04 | $11.04 | $10.98 | $11.02 | $10.98 | 54,636 |
| 2024-05-29 | $11.07 | $11.11 | $10.99 | $11.02 | $10.98 | 66,444 |
| 2024-05-28 | $11.23 | $11.23 | $11.11 | $11.12 | $11.07 | 72,405 |
| 2024-05-24 | $11.19 | $11.25 | $11.15 | $11.24 | $11.24 | 35,627 |
| 2024-05-23 | $11.23 | $11.23 | $11.12 | $11.14 | $11.14 | 97,499 |
| 2024-05-22 | $11.25 | $11.26 | $11.19 | $11.20 | $11.20 | 64,592 |
| 2024-05-21 | $11.33 | $11.33 | $11.25 | $11.28 | $11.28 | 35,794 |
| 2024-05-20 | $11.37 | $11.37 | $11.29 | $11.30 | $11.30 | 38,989 |
| 2024-05-17 | $11.37 | $11.44 | $11.29 | $11.33 | $11.33 | 57,813 |
| 2024-05-16 | $11.31 | $11.38 | $11.31 | $11.33 | $11.33 | 18,943 |
| 2024-05-15 | $11.30 | $11.36 | $11.30 | $11.34 | $11.34 | 20,234 |
| 2024-05-14 | $11.27 | $11.32 | $11.27 | $11.28 | $11.28 | 36,723 |
| 2024-05-13 | $11.35 | $11.38 | $11.30 | $11.35 | $11.30 | 24,870 |
| 2024-05-10 | $11.45 | $11.45 | $11.30 | $11.30 | $11.25 | 26,645 |
| 2024-05-09 | $11.39 | $11.40 | $11.34 | $11.35 | $11.30 | 14,276 |
| 2024-05-08 | $11.33 | $11.40 | $11.33 | $11.37 | $11.32 | 12,557 |
| 2024-05-07 | $11.26 | $11.35 | $11.26 | $11.30 | $11.25 | 38,352 |
| 2024-05-06 | $11.20 | $11.26 | $11.20 | $11.26 | $11.21 | 25,418 |
| 2024-05-03 | $11.11 | $11.28 | $11.11 | $11.23 | $11.18 | 75,515 |
| 2024-05-02 | $11.08 | $11.08 | $11.04 | $11.06 | $11.01 | 51,944 |
| 2024-05-01 | $11.05 | $11.08 | $11.02 | $11.06 | $11.01 | 85,372 |
| 2024-04-30 | $11.01 | $11.05 | $11.01 | $11.04 | $10.99 | 20,344 |
| 2024-04-29 | $11.03 | $11.05 | $11.02 | $11.04 | $10.99 | 28,530 |
| 2024-04-26 | $11.01 | $11.05 | $11.00 | $11.02 | $10.97 | 25,392 |
| 2024-04-25 | $11.00 | $11.02 | $10.97 | $11.01 | $10.96 | 59,530 |
| 2024-04-24 | $11.12 | $11.12 | $11.06 | $11.06 | $11.01 | 31,277 |
| 2024-04-23 | $11.14 | $11.14 | $11.08 | $11.09 | $11.09 | 78,607 |
| 2024-04-22 | $11.10 | $11.13 | $11.10 | $11.11 | $11.11 | 24,194 |
| 2024-04-19 | $11.14 | $11.22 | $11.10 | $11.10 | $11.10 | 57,835 |
| 2024-04-18 | $11.15 | $11.15 | $11.09 | $11.10 | $11.10 | 54,438 |
| 2024-04-17 | $11.15 | $11.15 | $11.11 | $11.13 | $11.13 | 64,212 |
| 2024-04-16 | $11.13 | $11.15 | $11.09 | $11.12 | $11.12 | 66,344 |
| 2024-04-15 | $11.22 | $11.22 | $11.16 | $11.16 | $11.16 | 67,020 |
| 2024-04-12 | $11.35 | $11.36 | $11.23 | $11.25 | $11.25 | 86,397 |
| 2024-04-11 | $11.40 | $11.41 | $11.34 | $11.35 | $11.30 | 60,762 |
| 2024-04-10 | $11.43 | $11.44 | $11.33 | $11.36 | $11.31 | 69,772 |
| 2024-04-09 | $11.45 | $11.51 | $11.45 | $11.51 | $11.46 | 34,168 |
| 2024-04-08 | $11.50 | $11.51 | $11.48 | $11.48 | $11.43 | 53,977 |
| 2024-04-05 | $11.51 | $11.52 | $11.47 | $11.49 | $11.44 | 61,786 |
| 2024-04-04 | $11.49 | $11.56 | $11.49 | $11.55 | $11.50 | 34,656 |
| 2024-04-03 | $11.46 | $11.50 | $11.45 | $11.47 | $11.42 | 65,346 |
| 2024-04-02 | $11.50 | $11.54 | $11.46 | $11.52 | $11.47 | 37,818 |
| 2024-04-01 | $11.52 | $11.56 | $11.45 | $11.56 | $11.51 | 85,165 |
| 2024-03-28 | $11.60 | $11.60 | $11.51 | $11.51 | $11.46 | 61,216 |
| 2024-03-27 | $11.56 | $11.59 | $11.55 | $11.56 | $11.51 | 34,955 |
| 2024-03-26 | $11.60 | $11.64 | $11.55 | $11.59 | $11.54 | 54,849 |
| 2024-03-25 | $11.58 | $11.60 | $11.50 | $11.58 | $11.53 | 45,432 |
| 2024-03-22 | $11.59 | $11.62 | $11.53 | $11.62 | $11.57 | 91,333 |
| 2024-03-21 | $11.51 | $11.52 | $11.47 | $11.51 | $11.46 | 41,830 |
| 2024-03-20 | $11.45 | $11.50 | $11.45 | $11.50 | $11.45 | 29,077 |
| 2024-03-19 | $11.47 | $11.51 | $11.47 | $11.50 | $11.45 | 12,883 |
| 2024-03-18 | $11.44 | $11.54 | $11.44 | $11.49 | $11.44 | 32,764 |
| 2024-03-15 | $11.46 | $11.50 | $11.43 | $11.47 | $11.42 | 152,083 |
| 2024-03-14 | $11.49 | $11.50 | $11.40 | $11.43 | $11.38 | 35,233 |
| 2024-03-13 | $11.53 | $11.60 | $11.52 | $11.54 | $11.45 | 48,374 |
| 2024-03-12 | $11.50 | $11.53 | $11.49 | $11.52 | $11.43 | 15,604 |
| 2024-03-11 | $11.53 | $11.53 | $11.45 | $11.53 | $11.44 | 44,485 |
| 2024-03-08 | $11.52 | $11.52 | $11.42 | $11.51 | $11.42 | 54,521 |
| 2024-03-07 | $11.51 | $11.53 | $11.51 | $11.52 | $11.43 | 18,702 |
| 2024-03-06 | $11.45 | $11.51 | $11.41 | $11.51 | $11.42 | 38,996 |
| 2024-03-05 | $11.44 | $11.50 | $11.41 | $11.45 | $11.36 | 37,281 |
| 2024-03-04 | $11.38 | $11.49 | $11.38 | $11.42 | $11.33 | 67,414 |
| 2024-03-01 | $11.41 | $11.44 | $11.37 | $11.41 | $11.41 | 28,427 |
| 2024-02-29 | $11.39 | $11.41 | $11.34 | $11.37 | $11.37 | 50,356 |
| 2024-02-28 | $11.35 | $11.38 | $11.35 | $11.37 | $11.37 | 17,717 |
| 2024-02-27 | $11.34 | $11.34 | $11.30 | $11.32 | $11.32 | 32,580 |
| 2024-02-26 | $11.40 | $11.41 | $11.32 | $11.34 | $11.34 | 51,577 |
| 2024-02-23 | $11.51 | $11.51 | $11.34 | $11.40 | $11.40 | 70,592 |
| 2024-02-22 | $11.47 | $11.51 | $11.45 | $11.46 | $11.46 | 48,336 |
| 2024-02-21 | $11.44 | $11.50 | $11.43 | $11.45 | $11.45 | 28,919 |
| 2024-02-20 | $11.43 | $11.45 | $11.43 | $11.45 | $11.45 | 27,486 |
| 2024-02-16 | $11.46 | $11.46 | $11.42 | $11.43 | $11.43 | 35,114 |
| 2024-02-15 | $11.43 | $11.49 | $11.43 | $11.46 | $11.46 | 22,319 |
| 2024-02-14 | $11.37 | $11.44 | $11.36 | $11.41 | $11.41 | 44,144 |
| 2024-02-13 | $11.39 | $11.43 | $11.33 | $11.39 | $11.34 | 64,519 |
| 2024-02-12 | $11.39 | $11.49 | $11.39 | $11.49 | $11.44 | 48,140 |
| 2024-02-09 | $11.41 | $11.45 | $11.39 | $11.44 | $11.44 | 72,376 |
| 2024-02-08 | $11.38 | $11.40 | $11.37 | $11.40 | $11.40 | 18,846 |
| 2024-02-07 | $11.32 | $11.43 | $11.32 | $11.38 | $11.38 | 54,812 |
| 2024-02-06 | $11.30 | $11.40 | $11.30 | $11.39 | $11.39 | 57,046 |
| 2024-02-05 | $11.33 | $11.34 | $11.27 | $11.30 | $11.30 | 41,943 |
| 2024-02-02 | $11.38 | $11.42 | $11.27 | $11.38 | $11.38 | 57,521 |
| 2024-02-01 | $11.43 | $11.49 | $11.40 | $11.46 | $11.46 | 71,282 |
| 2024-01-31 | $11.33 | $11.40 | $11.32 | $11.37 | $11.37 | 56,680 |
| 2024-01-30 | $11.26 | $11.32 | $11.26 | $11.30 | $11.30 | 24,390 |
| 2024-01-29 | $11.24 | $11.31 | $11.18 | $11.30 | $11.30 | 34,437 |
| 2024-01-26 | $11.23 | $11.27 | $11.20 | $11.22 | $11.22 | 41,633 |
| 2024-01-25 | $11.23 | $11.29 | $11.18 | $11.24 | $11.24 | 34,616 |
| 2024-01-24 | $11.20 | $11.25 | $11.15 | $11.22 | $11.22 | 77,595 |
| 2024-01-23 | $11.14 | $11.20 | $11.11 | $11.13 | $11.13 | 56,724 |
| 2024-01-22 | $11.18 | $11.20 | $11.11 | $11.17 | $11.17 | 70,979 |
| 2024-01-19 | $11.13 | $11.13 | $10.96 | $11.10 | $11.10 | 119,564 |
| 2024-01-18 | $11.15 | $11.18 | $11.08 | $11.08 | $11.08 | 63,632 |
| 2024-01-17 | $11.30 | $11.30 | $11.13 | $11.15 | $11.15 | 111,058 |
| 2024-01-16 | $11.42 | $11.42 | $11.27 | $11.29 | $11.29 | 63,967 |
| 2024-01-12 | $11.46 | $11.48 | $11.40 | $11.40 | $11.40 | 56,823 |
| 2024-01-11 | $11.44 | $11.48 | $11.40 | $11.43 | $11.43 | 31,113 |
| 2024-01-10 | $11.49 | $11.49 | $11.43 | $11.44 | $11.39 | 44,810 |
| 2024-01-09 | $11.50 | $11.59 | $11.45 | $11.45 | $11.40 | 64,649 |
| 2024-01-08 | $11.50 | $11.57 | $11.45 | $11.55 | $11.50 | 54,684 |
| 2024-01-05 | $11.50 | $11.56 | $11.45 | $11.48 | $11.43 | 45,265 |
| 2024-01-04 | $11.41 | $11.53 | $11.40 | $11.52 | $11.47 | 52,970 |
| 2024-01-03 | $11.41 | $11.49 | $11.36 | $11.48 | $11.43 | 70,708 |
| 2024-01-02 | $11.26 | $11.43 | $11.26 | $11.43 | $11.38 | 51,140 |
| 2023-12-29 | $11.30 | $11.40 | $11.30 | $11.36 | $11.36 | 176,919 |
| 2023-12-28 | $11.30 | $11.38 | $11.30 | $11.30 | $11.30 | 122,713 |
| 2023-12-27 | $11.50 | $11.55 | $11.32 | $11.37 | $11.37 | 226,550 |
| 2023-12-26 | $11.41 | $11.54 | $11.39 | $11.50 | $11.50 | 114,482 |
| 2023-12-22 | $11.40 | $11.49 | $11.38 | $11.40 | $11.40 | 117,098 |
| 2023-12-21 | $11.41 | $11.46 | $11.37 | $11.40 | $11.40 | 79,517 |
| 2023-12-20 | $11.53 | $11.53 | $11.38 | $11.40 | $11.40 | 83,098 |
| 2023-12-19 | $11.43 | $11.51 | $11.40 | $11.48 | $11.48 | 95,004 |
| 2023-12-18 | $11.50 | $11.51 | $11.34 | $11.38 | $11.38 | 64,789 |
| 2023-12-15 | $11.70 | $11.70 | $11.44 | $11.46 | $11.46 | 91,848 |
| 2023-12-14 | $11.35 | $11.68 | $11.35 | $11.68 | $11.68 | 80,111 |
| 2023-12-13 | $11.33 | $11.49 | $11.30 | $11.40 | $11.35 | 162,125 |
| 2023-12-12 | $11.24 | $11.36 | $11.23 | $11.29 | $11.25 | 81,532 |
| 2023-12-11 | $11.21 | $11.28 | $11.21 | $11.25 | $11.21 | 59,765 |
| 2023-12-08 | $11.16 | $11.23 | $11.16 | $11.22 | $11.18 | 53,032 |
| 2023-12-07 | $11.23 | $11.26 | $11.10 | $11.24 | $11.20 | 76,646 |
| 2023-12-06 | $11.15 | $11.24 | $11.13 | $11.19 | $11.14 | 88,113 |
| 2023-12-05 | $11.12 | $11.20 | $11.10 | $11.17 | $11.13 | 135,991 |
| 2023-12-04 | $11.02 | $11.14 | $11.02 | $11.12 | $11.08 | 99,709 |
| 2023-12-01 | $11.09 | $11.18 | $10.99 | $11.13 | $11.09 | 80,259 |
| 2023-11-30 | $10.98 | $11.05 | $10.94 | $11.02 | $10.98 | 141,995 |
| 2023-11-29 | $10.88 | $11.01 | $10.87 | $10.98 | $10.94 | 62,719 |
| 2023-11-28 | $10.77 | $10.90 | $10.76 | $10.86 | $10.82 | 125,755 |
| 2023-11-27 | $10.82 | $10.85 | $10.80 | $10.84 | $10.80 | 99,598 |
| 2023-11-24 | $10.77 | $10.85 | $10.77 | $10.85 | $10.80 | 33,788 |
| 2023-11-22 | $10.77 | $10.84 | $10.77 | $10.82 | $10.82 | 22,130 |
| 2023-11-21 | $10.69 | $10.80 | $10.62 | $10.78 | $10.78 | 68,361 |
| 2023-11-20 | $10.63 | $10.69 | $10.55 | $10.69 | $10.69 | 88,296 |
| 2023-11-17 | $10.52 | $10.62 | $10.50 | $10.60 | $10.60 | 79,329 |
| 2023-11-16 | $10.44 | $10.57 | $10.44 | $10.50 | $10.50 | 72,993 |
| 2023-11-15 | $10.31 | $10.41 | $10.31 | $10.37 | $10.37 | 60,219 |
| 2023-11-14 | $10.24 | $10.34 | $10.24 | $10.31 | $10.31 | 50,930 |
| 2023-11-13 | $10.17 | $10.22 | $10.14 | $10.18 | $10.15 | 51,426 |
| 2023-11-10 | $10.29 | $10.29 | $10.20 | $10.23 | $10.20 | 65,266 |
| 2023-11-09 | $10.25 | $10.30 | $10.21 | $10.22 | $10.19 | 77,467 |
| 2023-11-08 | $10.15 | $10.30 | $10.15 | $10.27 | $10.24 | 91,176 |
| 2023-11-07 | $10.01 | $10.14 | $10.00 | $10.13 | $10.10 | 88,149 |
| 2023-11-06 | $10.00 | $10.01 | $9.95 | $9.98 | $9.95 | 84,004 |
| 2023-11-03 | $9.92 | $10.03 | $9.92 | $10.01 | $9.98 | 75,641 |
| 2023-11-02 | $9.74 | $9.98 | $9.72 | $9.84 | $9.81 | 150,188 |
| 2023-11-01 | $9.59 | $9.73 | $9.59 | $9.67 | $9.64 | 65,920 |
| 2023-10-31 | $9.57 | $9.59 | $9.53 | $9.57 | $9.54 | 102,766 |
| 2023-10-30 | $9.49 | $9.57 | $9.49 | $9.53 | $9.50 | 71,117 |
| 2023-10-27 | $9.46 | $9.51 | $9.45 | $9.47 | $9.44 | 74,670 |
| 2023-10-26 | $9.49 | $9.54 | $9.49 | $9.53 | $9.50 | 86,373 |
| 2023-10-25 | $9.54 | $9.55 | $9.47 | $9.47 | $9.43 | 69,520 |
| 2023-10-24 | $9.59 | $9.67 | $9.59 | $9.61 | $9.58 | 67,898 |
| 2023-10-23 | $9.57 | $9.67 | $9.54 | $9.58 | $9.55 | 194,131 |
| 2023-10-20 | $9.61 | $9.66 | $9.58 | $9.59 | $9.59 | 90,672 |
| 2023-10-19 | $9.63 | $9.65 | $9.54 | $9.60 | $9.60 | 85,196 |
| 2023-10-18 | $9.72 | $9.72 | $9.65 | $9.66 | $9.66 | 76,949 |
| 2023-10-17 | $9.70 | $9.78 | $9.70 | $9.72 | $9.72 | 52,082 |
| 2023-10-16 | $9.84 | $9.84 | $9.76 | $9.79 | $9.79 | 156,217 |
| 2023-10-13 | $9.95 | $9.95 | $9.83 | $9.83 | $9.83 | 81,940 |
| 2023-10-12 | $9.96 | $9.97 | $9.92 | $9.94 | $9.94 | 81,695 |
| 2023-10-11 | $9.95 | $9.97 | $9.90 | $9.93 | $9.93 | 77,637 |
| 2023-10-10 | $9.80 | $9.86 | $9.77 | $9.81 | $9.81 | 84,051 |
| 2023-10-09 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 37,243 |
| 2023-10-06 | $9.81 | $9.81 | $9.73 | $9.75 | $9.75 | 131,095 |
| 2023-10-05 | $9.89 | $9.89 | $9.82 | $9.82 | $9.82 | 54,930 |
| 2023-10-04 | $9.90 | $10.00 | $9.86 | $9.87 | $9.87 | 66,665 |
| 2023-10-03 | $9.93 | $9.95 | $9.86 | $9.87 | $9.87 | 64,051 |
| 2023-10-02 | $9.97 | $10.01 | $9.91 | $9.92 | $9.92 | 51,576 |
| 2023-09-29 | $9.99 | $10.00 | $9.91 | $9.93 | $9.93 | 52,209 |
| 2023-09-28 | $10.01 | $10.06 | $9.92 | $9.95 | $9.95 | 80,729 |
| 2023-09-27 | $10.11 | $10.11 | $9.92 | $9.95 | $9.95 | 120,450 |
| 2023-09-26 | $10.25 | $10.25 | $10.06 | $10.12 | $10.12 | 95,097 |
| 2023-09-25 | $10.31 | $10.31 | $10.21 | $10.21 | $10.21 | 90,564 |
| 2023-09-22 | $10.39 | $10.43 | $10.38 | $10.39 | $10.39 | 51,591 |
| 2023-09-21 | $10.45 | $10.46 | $10.39 | $10.39 | $10.39 | 34,707 |
| 2023-09-20 | $10.48 | $10.54 | $10.48 | $10.50 | $10.50 | 53,561 |
| 2023-09-19 | $10.49 | $10.50 | $10.46 | $10.48 | $10.48 | 42,491 |
| 2023-09-18 | $10.48 | $10.48 | $10.45 | $10.48 | $10.48 | 38,508 |
| 2023-09-15 | $10.45 | $10.49 | $10.44 | $10.46 | $10.46 | 54,878 |
| 2023-09-14 | $10.47 | $10.49 | $10.44 | $10.46 | $10.46 | 94,913 |
| 2023-09-13 | $10.51 | $10.56 | $10.48 | $10.53 | $10.50 | 51,836 |
| 2023-09-12 | $10.52 | $10.55 | $10.48 | $10.50 | $10.47 | 62,630 |
| 2023-09-11 | $10.49 | $10.57 | $10.48 | $10.52 | $10.49 | 93,718 |
| 2023-09-08 | $10.57 | $10.59 | $10.48 | $10.48 | $10.45 | 59,508 |
| 2023-09-07 | $10.64 | $10.64 | $10.56 | $10.56 | $10.53 | 90,501 |
| 2023-09-06 | $10.65 | $10.67 | $10.62 | $10.65 | $10.61 | 33,815 |
| 2023-09-05 | $10.69 | $10.72 | $10.61 | $10.63 | $10.60 | 73,505 |
| 2023-09-01 | $10.74 | $10.77 | $10.67 | $10.69 | $10.65 | 43,897 |
| 2023-08-31 | $10.76 | $10.77 | $10.68 | $10.70 | $10.66 | 57,777 |
| 2023-08-30 | $10.78 | $10.78 | $10.68 | $10.72 | $10.68 | 20,555 |
| 2023-08-29 | $10.59 | $10.75 | $10.59 | $10.73 | $10.69 | 46,974 |
| 2023-08-28 | $10.71 | $10.71 | $10.63 | $10.65 | $10.61 | 24,927 |
| 2023-08-25 | $10.68 | $10.68 | $10.62 | $10.63 | $10.63 | 33,574 |
| 2023-08-24 | $10.67 | $10.70 | $10.64 | $10.65 | $10.65 | 31,427 |
| 2023-08-23 | $10.71 | $10.73 | $10.69 | $10.72 | $10.72 | 27,299 |
| 2023-08-22 | $10.67 | $10.78 | $10.63 | $10.64 | $10.64 | 78,266 |
| 2023-08-21 | $10.76 | $10.76 | $10.65 | $10.70 | $10.70 | 86,767 |
| 2023-08-18 | $10.74 | $10.82 | $10.74 | $10.74 | $10.74 | 40,275 |
| 2023-08-17 | $10.79 | $10.79 | $10.72 | $10.72 | $10.72 | 46,859 |
| 2023-08-16 | $10.87 | $10.88 | $10.82 | $10.82 | $10.82 | 34,196 |
| 2023-08-15 | $10.84 | $10.88 | $10.84 | $10.85 | $10.85 | 22,183 |
| 2023-08-14 | $10.89 | $10.89 | $10.81 | $10.85 | $10.85 | 63,453 |
| 2023-08-11 | $10.91 | $10.93 | $10.85 | $10.87 | $10.84 | 40,473 |
| 2023-08-10 | $10.91 | $11.00 | $10.88 | $10.88 | $10.85 | 32,723 |
| 2023-08-09 | $10.90 | $10.94 | $10.88 | $10.92 | $10.89 | 41,744 |
| 2023-08-08 | $10.85 | $10.94 | $10.81 | $10.87 | $10.84 | 92,941 |
| 2023-08-07 | $10.87 | $10.87 | $10.82 | $10.82 | $10.79 | 68,377 |
| 2023-08-04 | $10.98 | $10.98 | $10.89 | $10.90 | $10.87 | 47,547 |
| 2023-08-03 | $11.01 | $11.01 | $10.88 | $10.88 | $10.85 | 67,777 |
| 2023-08-02 | $11.02 | $11.08 | $11.01 | $11.06 | $11.02 | 45,416 |
| 2023-08-01 | $11.10 | $11.12 | $11.09 | $11.10 | $11.06 | 41,943 |
| 2023-07-31 | $11.09 | $11.17 | $11.08 | $11.12 | $11.08 | 56,227 |
| 2023-07-28 | $11.08 | $11.13 | $11.04 | $11.09 | $11.05 | 41,309 |
| 2023-07-27 | $11.06 | $11.10 | $11.03 | $11.03 | $11.00 | 70,048 |
| 2023-07-26 | $11.11 | $11.15 | $11.09 | $11.11 | $11.07 | 39,969 |
| 2023-07-25 | $11.08 | $11.15 | $11.08 | $11.08 | $11.04 | 16,538 |
| 2023-07-24 | $11.11 | $11.20 | $11.11 | $11.13 | $11.13 | 31,553 |
| 2023-07-21 | $11.12 | $11.18 | $11.08 | $11.13 | $11.13 | 31,189 |
| 2023-07-20 | $11.15 | $11.15 | $11.07 | $11.08 | $11.08 | 27,592 |
| 2023-07-19 | $11.15 | $11.18 | $11.13 | $11.14 | $11.14 | 53,392 |
| 2023-07-18 | $11.10 | $11.15 | $11.09 | $11.13 | $11.13 | 41,277 |
| 2023-07-17 | $11.07 | $11.15 | $11.02 | $11.06 | $11.06 | 119,234 |
| 2023-07-14 | $11.18 | $11.20 | $11.01 | $11.03 | $11.03 | 117,650 |
| 2023-07-13 | $11.23 | $11.25 | $11.19 | $11.21 | $11.21 | 21,818 |
| 2023-07-12 | $11.19 | $11.22 | $11.17 | $11.20 | $11.17 | 37,374 |
| 2023-07-11 | $11.13 | $11.18 | $11.11 | $11.15 | $11.12 | 30,101 |
| 2023-07-10 | $11.15 | $11.18 | $11.09 | $11.15 | $11.12 | 18,350 |
| 2023-07-07 | $10.98 | $11.15 | $10.98 | $11.11 | $11.08 | 54,162 |
| 2023-07-06 | $11.10 | $11.18 | $10.99 | $11.02 | $10.99 | 34,861 |
| 2023-07-05 | $11.17 | $11.21 | $11.13 | $11.14 | $11.11 | 15,682 |
| 2023-07-03 | $11.07 | $11.18 | $11.06 | $11.18 | $11.18 | 49,481 |
| 2023-06-30 | $11.06 | $11.09 | $11.01 | $11.05 | $11.05 | 38,253 |
| 2023-06-29 | $11.03 | $11.08 | $11.00 | $11.00 | $11.00 | 40,671 |
| 2023-06-28 | $11.05 | $11.09 | $11.04 | $11.08 | $11.08 | 39,252 |
| 2023-06-27 | $11.02 | $11.06 | $11.01 | $11.02 | $11.02 | 57,942 |
| 2023-06-26 | $10.97 | $11.02 | $10.96 | $11.00 | $11.00 | 46,014 |
| 2023-06-23 | $10.91 | $11.00 | $10.91 | $10.94 | $10.94 | 65,914 |
| 2023-06-22 | $11.02 | $11.02 | $10.89 | $10.89 | $10.89 | 84,231 |
| 2023-06-21 | $10.98 | $11.01 | $10.96 | $11.01 | $11.01 | 26,075 |
| 2023-06-20 | $10.95 | $11.02 | $10.94 | $10.99 | $10.99 | 32,221 |
| 2023-06-16 | $11.13 | $11.13 | $10.90 | $10.91 | $10.91 | 60,357 |
| 2023-06-15 | $11.08 | $11.08 | $11.02 | $11.05 | $11.05 | 19,756 |
| 2023-06-14 | $11.07 | $11.08 | $11.04 | $11.06 | $11.06 | 21,498 |
| 2023-06-13 | $11.10 | $11.13 | $11.04 | $11.06 | $11.03 | 26,234 |
| 2023-06-12 | $11.09 | $11.10 | $11.01 | $11.06 | $11.03 | 24,518 |
| 2023-06-09 | $10.94 | $11.09 | $10.94 | $11.03 | $11.00 | 51,415 |
| 2023-06-08 | $10.95 | $11.02 | $10.93 | $10.99 | $10.96 | 49,067 |
| 2023-06-07 | $10.93 | $10.98 | $10.90 | $10.92 | $10.89 | 39,428 |
| 2023-06-06 | $10.88 | $10.93 | $10.86 | $10.91 | $10.88 | 51,546 |
| 2023-06-05 | $10.90 | $10.91 | $10.88 | $10.89 | $10.86 | 33,142 |
| 2023-06-02 | $10.93 | $10.93 | $10.81 | $10.87 | $10.84 | 78,444 |
| 2023-06-01 | $10.87 | $10.95 | $10.85 | $10.90 | $10.87 | 73,812 |
| 2023-05-31 | $10.84 | $10.86 | $10.77 | $10.83 | $10.80 | 71,159 |
| 2023-05-30 | $10.78 | $10.90 | $10.71 | $10.83 | $10.80 | 64,675 |
| 2023-05-26 | $10.79 | $10.80 | $10.76 | $10.76 | $10.73 | 17,003 |
| 2023-05-25 | $10.81 | $10.83 | $10.73 | $10.75 | $10.72 | 89,124 |
| 2023-05-24 | $10.83 | $10.85 | $10.78 | $10.78 | $10.75 | 28,202 |
| 2023-05-23 | $10.88 | $10.89 | $10.83 | $10.83 | $10.80 | 43,813 |
| 2023-05-22 | $10.94 | $10.94 | $10.84 | $10.85 | $10.82 | 32,954 |
| 2023-05-19 | $10.96 | $10.96 | $10.91 | $10.91 | $10.88 | 44,851 |
| 2023-05-18 | $11.05 | $11.05 | $10.97 | $10.98 | $10.95 | 19,848 |
| 2023-05-17 | $11.01 | $11.06 | $10.97 | $11.02 | $10.99 | 35,088 |
| 2023-05-16 | $11.00 | $11.03 | $10.99 | $11.03 | $11.00 | 61,333 |
| 2023-05-15 | $11.04 | $11.04 | $11.00 | $11.01 | $11.01 | 13,896 |
| 2023-05-12 | $11.06 | $11.06 | $10.99 | $11.01 | $11.01 | 33,660 |
| 2023-05-11 | $11.11 | $11.14 | $11.05 | $11.09 | $11.06 | 38,152 |
| 2023-05-10 | $11.10 | $11.17 | $11.08 | $11.11 | $11.08 | 26,866 |
| 2023-05-09 | $11.17 | $11.17 | $11.06 | $11.06 | $11.03 | 29,470 |
| 2023-05-08 | $11.13 | $11.18 | $11.13 | $11.13 | $11.10 | 35,616 |
| 2023-05-05 | $11.10 | $11.21 | $11.10 | $11.20 | $11.20 | 43,011 |
| 2023-05-04 | $11.20 | $11.20 | $11.09 | $11.09 | $11.09 | 63,903 |
| 2023-05-03 | $11.23 | $11.32 | $11.14 | $11.16 | $11.16 | 58,002 |
| 2023-05-02 | $11.28 | $11.28 | $11.17 | $11.26 | $11.26 | 64,659 |
| 2023-05-01 | $11.18 | $11.30 | $11.12 | $11.28 | $11.28 | 85,961 |
| 2023-04-28 | $11.14 | $11.21 | $11.11 | $11.19 | $11.19 | 46,875 |
| 2023-04-27 | $11.10 | $11.15 | $11.03 | $11.11 | $11.11 | 38,275 |
| 2023-04-26 | $11.05 | $11.12 | $11.04 | $11.10 | $11.10 | 37,186 |
| 2023-04-25 | $11.09 | $11.09 | $11.03 | $11.04 | $11.04 | 35,148 |
| 2023-04-24 | $11.08 | $11.09 | $11.05 | $11.08 | $11.08 | 21,730 |
| 2023-04-21 | $11.07 | $11.07 | $11.03 | $11.05 | $11.05 | 44,192 |
| 2023-04-20 | $11.01 | $11.07 | $11.01 | $11.05 | $11.05 | 47,985 |
| 2023-04-19 | $11.06 | $11.07 | $11.02 | $11.04 | $11.04 | 84,875 |
| 2023-04-18 | $11.17 | $11.19 | $11.08 | $11.08 | $11.08 | 110,094 |
| 2023-04-17 | $11.20 | $11.22 | $11.18 | $11.19 | $11.19 | 58,734 |
| 2023-04-14 | $11.26 | $11.26 | $11.17 | $11.19 | $11.19 | 45,139 |
| 2023-04-13 | $11.26 | $11.30 | $11.22 | $11.24 | $11.24 | 99,247 |
| 2023-04-12 | $11.28 | $11.30 | $11.26 | $11.29 | $11.26 | 34,925 |
| 2023-04-11 | $11.22 | $11.26 | $11.19 | $11.23 | $11.20 | 175,063 |
| 2023-04-10 | $11.22 | $11.22 | $11.16 | $11.18 | $11.15 | 102,819 |
| 2023-04-06 | $11.23 | $11.25 | $11.20 | $11.21 | $11.18 | 40,028 |
| 2023-04-05 | $11.17 | $11.22 | $11.15 | $11.18 | $11.15 | 46,256 |
| 2023-04-04 | $11.17 | $11.18 | $11.07 | $11.13 | $11.10 | 87,932 |
| 2023-04-03 | $11.14 | $11.24 | $11.13 | $11.15 | $11.15 | 211,483 |
| 2023-03-31 | $11.13 | $11.21 | $11.08 | $11.19 | $11.19 | 286,720 |
| 2023-03-30 | $11.08 | $11.13 | $11.02 | $11.13 | $11.13 | 70,378 |
| 2023-03-29 | $10.99 | $11.04 | $10.98 | $11.03 | $11.03 | 157,773 |
| 2023-03-28 | $10.95 | $11.02 | $10.95 | $10.99 | $10.99 | 106,199 |
| 2023-03-27 | $11.04 | $11.06 | $10.96 | $10.97 | $10.97 | 98,741 |
| 2023-03-24 | $11.04 | $11.06 | $11.01 | $11.03 | $11.03 | 42,617 |
| 2023-03-23 | $11.09 | $11.09 | $10.99 | $11.01 | $11.01 | 54,747 |
| 2023-03-22 | $11.05 | $11.07 | $10.97 | $11.04 | $11.04 | 40,542 |
| 2023-03-21 | $11.03 | $11.04 | $10.99 | $11.03 | $11.03 | 58,068 |
| 2023-03-20 | $11.06 | $11.09 | $11.01 | $11.01 | $11.01 | 60,259 |
| 2023-03-17 | $11.04 | $11.13 | $11.04 | $11.11 | $11.11 | 42,778 |
| 2023-03-16 | $11.08 | $11.14 | $11.07 | $11.07 | $11.07 | 47,567 |
| 2023-03-15 | $11.04 | $11.08 | $11.03 | $11.05 | $11.05 | 54,549 |
| 2023-03-14 | $10.99 | $11.03 | $10.99 | $11.03 | $11.03 | 66,525 |
| 2023-03-13 | $10.91 | $11.01 | $10.91 | $10.96 | $10.93 | 114,460 |
| 2023-03-10 | $11.09 | $11.09 | $10.95 | $10.96 | $10.93 | 137,308 |
| 2023-03-09 | $11.10 | $11.16 | $11.02 | $11.02 | $10.99 | 78,239 |
| 2023-03-08 | $11.14 | $11.16 | $11.07 | $11.09 | $11.06 | 26,344 |
| 2023-03-07 | $11.12 | $11.19 | $11.08 | $11.10 | $11.07 | 44,655 |
| 2023-03-06 | $11.16 | $11.18 | $11.08 | $11.10 | $11.07 | 95,154 |
| 2023-03-03 | $11.20 | $11.24 | $11.11 | $11.15 | $11.12 | 85,265 |
| 2023-03-02 | $11.10 | $11.18 | $11.07 | $11.13 | $11.10 | 54,736 |
| 2023-03-01 | $11.25 | $11.28 | $11.16 | $11.18 | $11.15 | 54,172 |
| 2023-02-28 | $11.25 | $11.27 | $11.21 | $11.23 | $11.19 | 30,251 |
| 2023-02-27 | $11.22 | $11.28 | $11.16 | $11.27 | $11.23 | 47,617 |
| 2023-02-24 | $11.20 | $11.20 | $11.13 | $11.17 | $11.14 | 42,229 |
| 2023-02-23 | $11.21 | $11.26 | $11.21 | $11.22 | $11.19 | 29,649 |
| 2023-02-22 | $11.26 | $11.27 | $11.20 | $11.21 | $11.18 | 34,531 |
| 2023-02-21 | $11.30 | $11.35 | $11.20 | $11.20 | $11.17 | 69,197 |
| 2023-02-17 | $11.39 | $11.43 | $11.30 | $11.37 | $11.37 | 102,283 |
| 2023-02-16 | $11.61 | $11.61 | $11.43 | $11.43 | $11.43 | 101,878 |
| 2023-02-15 | $11.71 | $11.77 | $11.64 | $11.64 | $11.64 | 52,767 |
| 2023-02-14 | $11.80 | $11.82 | $11.74 | $11.74 | $11.74 | 39,367 |
| 2023-02-13 | $11.84 | $11.90 | $11.78 | $11.82 | $11.82 | 27,353 |
| 2023-02-10 | $11.87 | $11.92 | $11.81 | $11.81 | $11.81 | 34,985 |
| 2023-02-09 | $11.95 | $11.95 | $11.87 | $11.92 | $11.92 | 33,968 |
| 2023-02-08 | $11.85 | $11.96 | $11.85 | $11.92 | $11.92 | 53,915 |
| 2023-02-07 | $11.78 | $11.86 | $11.78 | $11.86 | $11.86 | 42,139 |
| 2023-02-06 | $11.85 | $11.91 | $11.77 | $11.78 | $11.78 | 67,083 |
| 2023-02-03 | $12.00 | $12.00 | $11.85 | $11.86 | $11.86 | 61,291 |
| 2023-02-02 | $11.95 | $12.04 | $11.92 | $12.03 | $12.03 | 64,163 |
| 2023-02-01 | $11.89 | $11.95 | $11.83 | $11.90 | $11.90 | 53,673 |
| 2023-01-31 | $11.78 | $11.88 | $11.76 | $11.82 | $11.82 | 53,723 |
| 2023-01-30 | $11.72 | $11.79 | $11.72 | $11.73 | $11.73 | 49,483 |
| 2023-01-27 | $11.71 | $11.80 | $11.71 | $11.75 | $11.75 | 36,461 |
| 2023-01-26 | $11.74 | $11.85 | $11.74 | $11.75 | $11.75 | 39,473 |
| 2023-01-25 | $12.01 | $12.01 | $11.72 | $11.75 | $11.75 | 141,253 |
| 2023-01-24 | $12.00 | $12.04 | $11.86 | $11.96 | $11.96 | 31,722 |
| 2023-01-23 | $11.96 | $11.98 | $11.94 | $11.96 | $11.96 | 61,068 |
| 2023-01-20 | $11.83 | $11.98 | $11.78 | $11.98 | $11.98 | 59,983 |
| 2023-01-19 | $11.73 | $11.86 | $11.72 | $11.83 | $11.83 | 52,048 |
| 2023-01-18 | $11.66 | $11.74 | $11.64 | $11.71 | $11.71 | 80,527 |
| 2023-01-17 | $11.68 | $11.68 | $11.58 | $11.61 | $11.61 | 81,572 |
| 2023-01-13 | $11.66 | $11.66 | $11.54 | $11.58 | $11.58 | 55,904 |
| 2023-01-12 | $11.62 | $11.66 | $11.53 | $11.64 | $11.64 | 97,388 |
| 2023-01-11 | $11.54 | $11.63 | $11.50 | $11.59 | $11.55 | 39,859 |
| 2023-01-10 | $11.54 | $11.56 | $11.48 | $11.50 | $11.46 | 26,220 |
| 2023-01-09 | $11.44 | $11.59 | $11.44 | $11.54 | $11.50 | 62,429 |
| 2023-01-06 | $11.32 | $11.48 | $11.32 | $11.44 | $11.40 | 34,656 |
| 2023-01-05 | $11.36 | $11.39 | $11.27 | $11.34 | $11.30 | 129,252 |
| 2023-01-04 | $11.28 | $11.39 | $11.19 | $11.38 | $11.34 | 57,719 |
| 2023-01-03 | $11.18 | $11.30 | $11.18 | $11.28 | $11.24 | 73,659 |
| 2022-12-30 | $11.07 | $11.15 | $11.01 | $11.09 | $11.05 | 208,900 |
| 2022-12-29 | $11.01 | $11.09 | $11.00 | $11.09 | $11.05 | 173,684 |
| 2022-12-28 | $10.98 | $11.03 | $10.97 | $10.97 | $10.93 | 189,220 |
| 2022-12-27 | $11.01 | $11.03 | $10.96 | $10.97 | $10.93 | 154,792 |
| 2022-12-23 | $11.04 | $11.13 | $11.04 | $11.06 | $11.02 | 101,052 |
| 2022-12-22 | $11.09 | $11.12 | $11.06 | $11.09 | $11.05 | 121,069 |
| 2022-12-21 | $11.10 | $11.15 | $11.06 | $11.13 | $11.09 | 116,524 |
| 2022-12-20 | $11.02 | $11.12 | $10.97 | $11.04 | $11.00 | 196,381 |
| 2022-12-19 | $11.11 | $11.14 | $11.00 | $11.03 | $10.99 | 151,356 |
| 2022-12-16 | $11.31 | $11.34 | $11.08 | $11.11 | $11.07 | 193,278 |
| 2022-12-15 | $11.46 | $11.46 | $11.28 | $11.28 | $11.24 | 133,324 |
| 2022-12-14 | $11.43 | $11.60 | $11.41 | $11.47 | $11.39 | 127,724 |
| 2022-12-13 | $11.61 | $11.63 | $11.46 | $11.48 | $11.40 | 103,289 |
| 2022-12-12 | $11.50 | $11.57 | $11.45 | $11.47 | $11.39 | 92,935 |
| 2022-12-09 | $11.56 | $11.61 | $11.43 | $11.43 | $11.35 | 119,802 |
| 2022-12-08 | $11.70 | $11.72 | $11.52 | $11.53 | $11.45 | 75,491 |
| 2022-12-07 | $11.68 | $11.74 | $11.57 | $11.67 | $11.59 | 135,473 |
| 2022-12-06 | $11.69 | $11.75 | $11.63 | $11.69 | $11.61 | 112,453 |
| 2022-12-05 | $11.72 | $11.79 | $11.64 | $11.65 | $11.57 | 124,212 |
| 2022-12-02 | $11.67 | $11.78 | $11.66 | $11.70 | $11.70 | 90,000 |
| 2022-12-01 | $11.72 | $11.82 | $11.72 | $11.72 | $11.72 | 147,079 |
| 2022-11-30 | $11.64 | $11.73 | $11.55 | $11.70 | $11.70 | 114,922 |
| 2022-11-29 | $11.58 | $11.65 | $11.47 | $11.55 | $11.55 | 186,792 |
| 2022-11-28 | $11.52 | $11.70 | $11.50 | $11.52 | $11.52 | 114,334 |
| 2022-11-25 | $11.47 | $11.57 | $11.47 | $11.52 | $11.52 | 34,573 |
| 2022-11-23 | $11.50 | $11.57 | $11.44 | $11.52 | $11.52 | 127,977 |
| 2022-11-22 | $11.30 | $11.44 | $11.30 | $11.43 | $11.43 | 92,815 |
| 2022-11-21 | $11.20 | $11.31 | $11.18 | $11.26 | $11.26 | 128,893 |
| 2022-11-18 | $11.16 | $11.20 | $11.10 | $11.20 | $11.20 | 144,424 |
| 2022-11-17 | $11.06 | $11.20 | $11.04 | $11.10 | $11.10 | 170,284 |
| 2022-11-16 | $10.98 | $11.14 | $10.97 | $11.13 | $11.13 | 119,540 |
| 2022-11-15 | $10.96 | $11.02 | $10.88 | $10.96 | $10.96 | 126,374 |
| 2022-11-14 | $11.01 | $11.01 | $10.83 | $10.85 | $10.85 | 146,041 |
| 2022-11-11 | $10.95 | $11.13 | $10.93 | $11.01 | $10.97 | 53,602 |
| 2022-11-10 | $10.78 | $10.99 | $10.76 | $10.97 | $10.97 | 196,110 |
| 2022-11-09 | $10.68 | $10.74 | $10.64 | $10.65 | $10.65 | 41,240 |
| 2022-11-08 | $10.70 | $10.77 | $10.62 | $10.68 | $10.68 | 62,109 |
| 2022-11-07 | $10.68 | $10.72 | $10.56 | $10.64 | $10.64 | 86,257 |
| 2022-11-04 | $10.70 | $10.78 | $10.60 | $10.63 | $10.63 | 142,244 |
| 2022-11-03 | $10.67 | $10.75 | $10.66 | $10.70 | $10.70 | 140,886 |
| 2022-11-02 | $10.74 | $10.81 | $10.66 | $10.69 | $10.69 | 134,474 |
| 2022-11-01 | $10.78 | $10.79 | $10.67 | $10.70 | $10.70 | 112,709 |
| 2022-10-31 | $10.80 | $10.80 | $10.65 | $10.67 | $10.67 | 104,062 |
| 2022-10-28 | $10.73 | $10.82 | $10.60 | $10.77 | $10.77 | 143,057 |
| 2022-10-27 | $11.15 | $11.15 | $10.65 | $10.75 | $10.75 | 359,875 |
| 2022-10-26 | $11.31 | $11.42 | $11.15 | $11.26 | $11.26 | 39,418 |
| 2022-10-25 | $11.52 | $11.62 | $11.22 | $11.34 | $11.34 | 117,616 |
| 2022-10-24 | $11.55 | $11.65 | $11.42 | $11.42 | $11.42 | 68,876 |
| 2022-10-21 | $11.82 | $11.82 | $11.66 | $11.69 | $11.69 | 52,525 |
| 2022-10-20 | $11.81 | $11.87 | $11.75 | $11.78 | $11.78 | 43,014 |
| 2022-10-19 | $11.78 | $11.90 | $11.75 | $11.79 | $11.79 | 75,329 |
| 2022-10-18 | $12.16 | $12.16 | $11.97 | $11.97 | $11.97 | 44,632 |
| 2022-10-17 | $12.20 | $12.20 | $12.07 | $12.09 | $12.09 | 32,234 |
| 2022-10-14 | $12.20 | $12.20 | $12.10 | $12.10 | $12.10 | 20,149 |
| 2022-10-13 | $12.17 | $12.20 | $12.06 | $12.15 | $12.15 | 71,823 |
| 2022-10-12 | $12.30 | $12.38 | $12.30 | $12.31 | $12.26 | 23,461 |
| 2022-10-11 | $12.38 | $12.49 | $12.30 | $12.30 | $12.26 | 33,148 |
| 2022-10-10 | $12.49 | $12.50 | $12.32 | $12.42 | $12.38 | 24,113 |
| 2022-10-07 | $12.35 | $12.42 | $12.30 | $12.42 | $12.38 | 36,543 |
| 2022-10-06 | $12.53 | $12.53 | $12.38 | $12.40 | $12.36 | 25,331 |
| 2022-10-05 | $12.51 | $12.52 | $12.47 | $12.47 | $12.43 | 23,199 |
| 2022-10-04 | $12.43 | $12.63 | $12.43 | $12.52 | $12.47 | 65,336 |
| 2022-10-03 | $12.43 | $12.63 | $12.39 | $12.46 | $12.42 | 76,925 |
| 2022-09-30 | $12.36 | $12.41 | $12.34 | $12.38 | $12.38 | 33,564 |
| 2022-09-29 | $12.40 | $12.43 | $12.36 | $12.41 | $12.41 | 60,503 |
| 2022-09-28 | $12.48 | $12.63 | $12.40 | $12.40 | $12.40 | 60,265 |
| 2022-09-27 | $12.57 | $12.65 | $12.40 | $12.46 | $12.46 | 66,712 |
| 2022-09-26 | $12.51 | $12.63 | $12.46 | $12.55 | $12.55 | 31,023 |
| 2022-09-23 | $12.61 | $12.67 | $12.51 | $12.51 | $12.51 | 50,493 |
| 2022-09-22 | $12.74 | $12.75 | $12.63 | $12.64 | $12.64 | 22,547 |
| 2022-09-21 | $12.82 | $12.98 | $12.75 | $12.76 | $12.76 | 26,089 |
| 2022-09-20 | $12.80 | $12.90 | $12.73 | $12.73 | $12.73 | 62,293 |
| 2022-09-19 | $12.98 | $13.02 | $12.81 | $12.86 | $12.86 | 57,536 |
| 2022-09-16 | $13.00 | $13.07 | $12.95 | $13.02 | $13.02 | 38,682 |
| 2022-09-15 | $13.19 | $13.20 | $13.05 | $13.05 | $13.05 | 18,536 |
| 2022-09-14 | $13.15 | $13.27 | $13.08 | $13.16 | $13.16 | 25,636 |
| 2022-09-13 | $13.30 | $13.33 | $13.26 | $13.26 | $13.20 | 28,733 |
| 2022-09-12 | $13.36 | $13.48 | $13.31 | $13.35 | $13.29 | 28,316 |
| 2022-09-09 | $13.31 | $13.47 | $13.31 | $13.40 | $13.34 | 34,514 |
| 2022-09-08 | $13.36 | $13.40 | $13.25 | $13.36 | $13.30 | 36,140 |
| 2022-09-07 | $13.35 | $13.45 | $13.32 | $13.36 | $13.36 | 20,355 |
| 2022-09-06 | $13.40 | $13.53 | $13.30 | $13.36 | $13.36 | 25,709 |
| 2022-09-02 | $13.40 | $13.45 | $13.29 | $13.42 | $13.42 | 30,230 |
| 2022-09-01 | $13.35 | $13.41 | $13.26 | $13.31 | $13.31 | 52,480 |
| 2022-08-31 | $13.37 | $13.51 | $13.37 | $13.41 | $13.41 | 35,431 |
| 2022-08-30 | $13.46 | $13.46 | $13.35 | $13.38 | $13.38 | 43,149 |
| 2022-08-29 | $13.50 | $13.51 | $13.40 | $13.40 | $13.40 | 88,367 |
| 2022-08-26 | $13.51 | $13.63 | $13.51 | $13.51 | $13.51 | 35,374 |
| 2022-08-25 | $13.56 | $13.62 | $13.51 | $13.51 | $13.51 | 76,275 |
| 2022-08-24 | $13.57 | $13.58 | $13.52 | $13.57 | $13.57 | 7,221 |
| 2022-08-23 | $13.53 | $13.58 | $13.51 | $13.56 | $13.56 | 28,291 |
| 2022-08-22 | $13.51 | $13.57 | $13.50 | $13.51 | $13.51 | 24,673 |
| 2022-08-19 | $13.57 | $13.58 | $13.49 | $13.56 | $13.56 | 19,595 |
| 2022-08-18 | $13.55 | $13.71 | $13.55 | $13.65 | $13.65 | 30,754 |
| 2022-08-17 | $13.63 | $13.63 | $13.55 | $13.57 | $13.57 | 23,996 |
| 2022-08-16 | $13.65 | $13.73 | $13.60 | $13.65 | $13.65 | 33,062 |
| 2022-08-15 | $13.69 | $13.74 | $13.66 | $13.66 | $13.66 | 30,521 |
| 2022-08-12 | $13.67 | $13.77 | $13.66 | $13.70 | $13.70 | 25,599 |
| 2022-08-11 | $13.84 | $13.90 | $13.73 | $13.73 | $13.67 | 73,832 |
| 2022-08-10 | $13.79 | $13.90 | $13.78 | $13.86 | $13.80 | 59,196 |
| 2022-08-09 | $13.66 | $13.72 | $13.60 | $13.71 | $13.65 | 11,540 |
| 2022-08-08 | $13.55 | $13.75 | $13.55 | $13.65 | $13.59 | 43,081 |
| 2022-08-05 | $13.56 | $13.64 | $13.36 | $13.50 | $13.45 | 40,753 |
| 2022-08-04 | $13.55 | $13.68 | $13.55 | $13.60 | $13.54 | 16,789 |
| 2022-08-03 | $13.74 | $13.74 | $13.58 | $13.62 | $13.56 | 38,551 |
| 2022-08-02 | $13.76 | $13.78 | $13.65 | $13.67 | $13.61 | 16,596 |
| 2022-08-01 | $13.77 | $13.80 | $13.58 | $13.72 | $13.66 | 47,549 |
| 2022-07-29 | $13.79 | $13.79 | $13.62 | $13.67 | $13.61 | 31,641 |
| 2022-07-28 | $13.70 | $13.84 | $13.61 | $13.73 | $13.67 | 80,083 |
| 2022-07-27 | $13.63 | $13.70 | $13.48 | $13.67 | $13.67 | 21,064 |
| 2022-07-26 | $13.68 | $13.68 | $13.58 | $13.67 | $13.67 | 22,153 |
| 2022-07-25 | $13.57 | $13.70 | $13.48 | $13.68 | $13.68 | 27,062 |
| 2022-07-22 | $13.67 | $13.67 | $13.53 | $13.65 | $13.65 | 14,280 |
| 2022-07-21 | $13.42 | $13.57 | $13.42 | $13.52 | $13.52 | 9,359 |
| 2022-07-20 | $13.40 | $13.60 | $13.40 | $13.46 | $13.46 | 24,165 |
| 2022-07-19 | $13.39 | $13.43 | $13.35 | $13.41 | $13.41 | 31,031 |
| 2022-07-18 | $13.49 | $13.49 | $13.29 | $13.37 | $13.37 | 32,610 |
| 2022-07-15 | $13.50 | $13.53 | $13.35 | $13.48 | $13.48 | 25,904 |
| 2022-07-14 | $13.47 | $13.47 | $13.28 | $13.36 | $13.36 | 28,834 |
| 2022-07-13 | $13.63 | $13.63 | $13.50 | $13.59 | $13.53 | 23,736 |
| 2022-07-12 | $13.55 | $13.67 | $13.55 | $13.66 | $13.60 | 28,842 |
| 2022-07-11 | $13.38 | $13.51 | $13.37 | $13.47 | $13.41 | 37,332 |
| 2022-07-08 | $13.36 | $13.44 | $13.35 | $13.42 | $13.36 | 22,515 |
| 2022-07-07 | $13.43 | $13.48 | $13.35 | $13.39 | $13.33 | 20,735 |
| 2022-07-06 | $13.35 | $13.40 | $13.30 | $13.38 | $13.32 | 51,173 |
| 2022-07-05 | $13.26 | $13.35 | $13.20 | $13.31 | $13.25 | 38,303 |
| 2022-07-01 | $13.29 | $13.30 | $13.16 | $13.28 | $13.22 | 49,938 |
| 2022-06-30 | $13.09 | $13.17 | $13.05 | $13.15 | $13.10 | 85,996 |
| 2022-06-29 | $13.23 | $13.29 | $13.06 | $13.06 | $13.01 | 79,029 |
| 2022-06-28 | $13.12 | $13.26 | $13.10 | $13.16 | $13.11 | 39,512 |
| 2022-06-27 | $13.58 | $13.58 | $13.21 | $13.21 | $13.15 | 14,087 |
| 2022-06-24 | $13.01 | $13.55 | $13.01 | $13.55 | $13.49 | 39,370 |
| 2022-06-23 | $12.99 | $13.16 | $12.91 | $13.09 | $13.04 | 39,023 |
| 2022-06-22 | $12.82 | $13.04 | $12.82 | $12.88 | $12.83 | 38,491 |
| 2022-06-21 | $12.93 | $12.94 | $12.78 | $12.79 | $12.74 | 47,205 |
| 2022-06-17 | $12.96 | $13.02 | $12.80 | $12.95 | $12.90 | 22,741 |
| 2022-06-16 | $12.98 | $12.98 | $12.79 | $12.80 | $12.75 | 77,441 |
| 2022-06-15 | $12.92 | $13.09 | $12.91 | $13.07 | $13.02 | 20,722 |
| 2022-06-14 | $12.93 | $12.98 | $12.84 | $12.86 | $12.81 | 69,268 |
| 2022-06-13 | $13.28 | $13.33 | $12.99 | $12.99 | $12.88 | 76,092 |
| 2022-06-10 | $13.45 | $13.58 | $13.38 | $13.38 | $13.27 | 35,423 |
| 2022-06-09 | $13.59 | $13.68 | $13.48 | $13.50 | $13.39 | 30,840 |
| 2022-06-08 | $13.75 | $13.79 | $13.57 | $13.57 | $13.45 | 43,108 |
| 2022-06-07 | $13.71 | $13.75 | $13.63 | $13.74 | $13.62 | 38,438 |
| 2022-06-06 | $13.61 | $13.69 | $13.61 | $13.65 | $13.53 | 19,314 |
| 2022-06-03 | $13.55 | $13.65 | $13.52 | $13.60 | $13.48 | 18,298 |
| 2022-06-02 | $13.69 | $13.74 | $13.64 | $13.69 | $13.57 | 23,976 |
| 2022-06-01 | $13.60 | $13.78 | $13.54 | $13.62 | $13.50 | 30,938 |
| 2022-05-31 | $13.62 | $13.62 | $13.42 | $13.53 | $13.42 | 32,845 |
| 2022-05-27 | $13.43 | $13.75 | $13.43 | $13.63 | $13.51 | 63,327 |
| 2022-05-26 | $13.34 | $13.50 | $13.33 | $13.48 | $13.37 | 73,337 |
| 2022-05-25 | $13.14 | $13.37 | $13.14 | $13.33 | $13.22 | 63,681 |
| 2022-05-24 | $13.03 | $13.12 | $13.00 | $13.11 | $12.99 | 32,529 |
| 2022-05-23 | $13.10 | $13.19 | $12.96 | $12.96 | $12.85 | 66,070 |
| 2022-05-20 | $12.97 | $13.15 | $12.97 | $13.10 | $12.99 | 30,495 |
| 2022-05-19 | $13.01 | $13.11 | $12.97 | $12.97 | $12.86 | 24,005 |
| 2022-05-18 | $13.20 | $13.20 | $12.86 | $12.97 | $12.86 | 115,382 |
| 2022-05-17 | $13.47 | $13.47 | $13.10 | $13.17 | $13.06 | 75,825 |
| 2022-05-16 | $13.39 | $13.60 | $13.33 | $13.54 | $13.43 | 70,936 |
| 2022-05-13 | $13.25 | $13.44 | $13.23 | $13.39 | $13.28 | 85,786 |
| 2022-05-12 | $13.10 | $13.51 | $13.03 | $13.44 | $13.27 | 108,704 |
| 2022-05-11 | $12.75 | $13.07 | $12.74 | $13.04 | $12.88 | 101,054 |
| 2022-05-10 | $12.84 | $12.84 | $12.64 | $12.81 | $12.65 | 61,831 |
| 2022-05-09 | $12.70 | $12.82 | $12.61 | $12.81 | $12.65 | 63,606 |
| 2022-05-06 | $12.56 | $12.74 | $12.53 | $12.74 | $12.58 | 30,429 |
| 2022-05-05 | $12.53 | $12.68 | $12.52 | $12.55 | $12.39 | 73,408 |
| 2022-05-04 | $12.65 | $12.69 | $12.50 | $12.69 | $12.53 | 43,970 |
| 2022-05-03 | $12.56 | $12.67 | $12.50 | $12.58 | $12.42 | 86,215 |
| 2022-05-02 | $12.68 | $12.71 | $12.55 | $12.58 | $12.42 | 54,016 |
| 2022-04-29 | $12.65 | $12.70 | $12.57 | $12.64 | $12.48 | 71,178 |
| 2022-04-28 | $12.77 | $12.78 | $12.63 | $12.65 | $12.49 | 100,157 |
| 2022-04-27 | $12.65 | $12.67 | $12.60 | $12.65 | $12.49 | 86,713 |
| 2022-04-26 | $12.54 | $12.62 | $12.51 | $12.57 | $12.41 | 48,905 |
| 2022-04-25 | $12.58 | $12.60 | $12.50 | $12.53 | $12.37 | 66,740 |
| 2022-04-22 | $12.61 | $12.61 | $12.50 | $12.58 | $12.42 | 24,340 |
| 2022-04-21 | $12.69 | $12.69 | $12.53 | $12.54 | $12.38 | 36,487 |
| 2022-04-20 | $12.43 | $12.59 | $12.42 | $12.53 | $12.37 | 46,677 |
| 2022-04-19 | $12.39 | $12.50 | $12.30 | $12.48 | $12.32 | 82,254 |
| 2022-04-18 | $12.46 | $12.52 | $12.37 | $12.42 | $12.26 | 62,194 |
| 2022-04-14 | $12.45 | $12.50 | $12.40 | $12.41 | $12.25 | 46,125 |
| 2022-04-13 | $12.46 | $12.52 | $12.45 | $12.46 | $12.30 | 54,642 |
| 2022-04-12 | $12.50 | $12.54 | $12.45 | $12.47 | $12.26 | 41,938 |
| 2022-04-11 | $12.56 | $12.58 | $12.46 | $12.46 | $12.25 | 71,556 |
| 2022-04-08 | $12.63 | $12.63 | $12.55 | $12.57 | $12.36 | 64,634 |
| 2022-04-07 | $12.61 | $12.65 | $12.57 | $12.65 | $12.43 | 54,935 |
| 2022-04-06 | $12.74 | $12.74 | $12.62 | $12.64 | $12.42 | 57,487 |
| 2022-04-05 | $12.80 | $12.82 | $12.64 | $12.69 | $12.47 | 62,699 |
| 2022-04-04 | $12.83 | $12.86 | $12.79 | $12.82 | $12.60 | 80,853 |
| 2022-04-01 | $12.80 | $12.86 | $12.67 | $12.83 | $12.61 | 82,666 |
| 2022-03-31 | $12.62 | $12.81 | $12.60 | $12.81 | $12.59 | 68,447 |
| 2022-03-30 | $12.53 | $12.68 | $12.53 | $12.64 | $12.42 | 89,066 |
| 2022-03-29 | $12.66 | $12.66 | $12.40 | $12.53 | $12.32 | 167,322 |
| 2022-03-28 | $12.67 | $12.78 | $12.40 | $12.42 | $12.21 | 305,330 |
| 2022-03-25 | $12.92 | $12.92 | $12.65 | $12.68 | $12.46 | 95,723 |
| 2022-03-24 | $13.01 | $13.06 | $12.89 | $12.89 | $12.67 | 70,590 |
| 2022-03-23 | $13.04 | $13.10 | $12.95 | $13.07 | $12.84 | 131,359 |
| 2022-03-22 | $13.18 | $13.18 | $13.04 | $13.11 | $12.89 | 55,551 |
| 2022-03-21 | $13.30 | $13.30 | $13.11 | $13.18 | $12.96 | 105,139 |
| 2022-03-18 | $13.23 | $13.32 | $13.19 | $13.27 | $13.04 | 60,582 |
| 2022-03-17 | $13.14 | $13.21 | $13.14 | $13.19 | $12.97 | 47,721 |
| 2022-03-16 | $13.11 | $13.21 | $13.05 | $13.14 | $12.92 | 44,097 |
| 2022-03-15 | $13.01 | $13.13 | $13.00 | $13.09 | $12.87 | 37,425 |
| 2022-03-14 | $13.12 | $13.20 | $13.04 | $13.09 | $12.87 | 45,172 |
| 2022-03-11 | $13.36 | $13.36 | $13.25 | $13.25 | $12.97 | 32,250 |
| 2022-03-10 | $13.35 | $13.48 | $13.30 | $13.35 | $13.07 | 27,211 |
| 2022-03-09 | $13.46 | $13.54 | $13.41 | $13.42 | $13.14 | 36,959 |
| 2022-03-08 | $13.45 | $13.53 | $13.42 | $13.53 | $13.24 | 48,394 |
| 2022-03-07 | $13.71 | $13.71 | $13.48 | $13.48 | $13.19 | 13,032 |
| 2022-03-04 | $13.68 | $13.76 | $13.63 | $13.66 | $13.37 | 36,676 |
| 2022-03-03 | $13.75 | $13.75 | $13.67 | $13.69 | $13.40 | 23,241 |
| 2022-03-02 | $13.66 | $13.73 | $13.60 | $13.71 | $13.42 | 43,288 |
| 2022-03-01 | $13.56 | $13.64 | $13.55 | $13.62 | $13.33 | 41,738 |
| 2022-02-28 | $13.40 | $13.50 | $13.39 | $13.50 | $13.21 | 46,495 |
| 2022-02-25 | $13.38 | $13.39 | $13.31 | $13.35 | $13.07 | 45,351 |
| 2022-02-24 | $13.11 | $13.35 | $13.10 | $13.29 | $13.01 | 76,715 |
| 2022-02-23 | $13.35 | $13.44 | $13.20 | $13.24 | $12.96 | 52,662 |
| 2022-02-22 | $13.50 | $13.56 | $13.35 | $13.35 | $13.07 | 92,322 |
| 2022-02-18 | $13.52 | $13.61 | $13.52 | $13.53 | $13.24 | 52,647 |
| 2022-02-17 | $13.41 | $13.59 | $13.41 | $13.52 | $13.23 | 72,114 |
| 2022-02-16 | $13.36 | $13.41 | $13.27 | $13.39 | $13.11 | 117,091 |
| 2022-02-15 | $13.42 | $13.46 | $13.31 | $13.33 | $13.05 | 80,964 |
| 2022-02-14 | $13.52 | $13.60 | $13.34 | $13.38 | $13.10 | 72,493 |
| 2022-02-11 | $13.60 | $13.80 | $13.53 | $13.61 | $13.27 | 85,051 |
| 2022-02-10 | $14.26 | $14.43 | $13.50 | $13.52 | $13.18 | 201,464 |
| 2022-02-09 | $14.16 | $14.28 | $14.04 | $14.25 | $13.89 | 31,264 |
| 2022-02-08 | $14.20 | $14.43 | $14.15 | $14.19 | $13.83 | 7,135 |
| 2022-02-07 | $14.38 | $14.58 | $14.24 | $14.26 | $13.90 | 13,203 |
| 2022-02-04 | $14.34 | $14.35 | $14.16 | $14.17 | $13.81 | 30,240 |
| 2022-02-03 | $14.57 | $14.58 | $14.39 | $14.40 | $14.04 | 29,103 |
| 2022-02-02 | $14.59 | $14.63 | $14.38 | $14.50 | $14.13 | 34,330 |
| 2022-02-01 | $14.50 | $14.50 | $14.42 | $14.49 | $14.12 | 21,843 |
| 2022-01-31 | $14.19 | $14.33 | $14.16 | $14.33 | $13.97 | 30,693 |
| 2022-01-28 | $14.44 | $14.44 | $14.21 | $14.22 | $13.86 | 20,495 |
| 2022-01-27 | $14.45 | $14.48 | $14.32 | $14.34 | $13.98 | 50,798 |
| 2022-01-26 | $14.30 | $14.39 | $14.17 | $14.29 | $13.93 | 21,888 |
| 2022-01-25 | $14.04 | $14.33 | $14.04 | $14.27 | $13.91 | 14,455 |
| 2022-01-24 | $14.22 | $14.22 | $14.00 | $14.15 | $13.79 | 108,183 |
| 2022-01-21 | $14.16 | $14.40 | $14.15 | $14.22 | $13.86 | 67,694 |
| 2022-01-20 | $14.60 | $14.72 | $14.21 | $14.21 | $13.85 | 111,142 |
| 2022-01-19 | $14.63 | $14.73 | $14.42 | $14.65 | $14.28 | 45,848 |
| 2022-01-18 | $14.85 | $14.88 | $14.61 | $14.63 | $14.26 | 64,218 |
| 2022-01-14 | $14.90 | $14.94 | $14.82 | $14.85 | $14.47 | 26,142 |
| 2022-01-13 | $14.94 | $14.97 | $14.85 | $14.90 | $14.52 | 60,371 |
| 2022-01-12 | $15.09 | $15.09 | $15.01 | $15.04 | $14.60 | 16,020 |
| 2022-01-11 | $15.06 | $15.13 | $14.99 | $15.00 | $14.57 | 32,381 |
| 2022-01-10 | $14.86 | $15.07 | $14.86 | $14.99 | $14.56 | 61,197 |
| 2022-01-07 | $14.90 | $15.06 | $14.90 | $14.99 | $14.56 | 52,867 |
| 2022-01-06 | $15.06 | $15.15 | $14.91 | $14.93 | $14.50 | 36,308 |
| 2022-01-05 | $15.08 | $15.19 | $15.00 | $15.01 | $14.58 | 21,557 |
| 2022-01-04 | $15.28 | $15.28 | $15.08 | $15.13 | $14.69 | 29,812 |
| 2022-01-03 | $15.34 | $15.34 | $15.24 | $15.28 | $14.84 | 24,874 |
| 2021-12-31 | $15.25 | $15.34 | $15.20 | $15.34 | $14.90 | 17,558 |
| 2021-12-30 | $15.17 | $15.17 | $15.09 | $15.14 | $14.70 | 28,376 |
| 2021-12-29 | $15.11 | $15.17 | $15.11 | $15.16 | $14.72 | 16,162 |
| 2021-12-28 | $15.08 | $15.12 | $15.08 | $15.11 | $14.67 | 11,787 |
| 2021-12-27 | $15.16 | $15.16 | $15.03 | $15.08 | $14.64 | 51,222 |
| 2021-12-23 | $15.10 | $15.16 | $15.01 | $15.14 | $14.70 | 34,330 |
| 2021-12-22 | $15.06 | $15.17 | $15.01 | $15.14 | $14.70 | 18,570 |
| 2021-12-21 | $15.10 | $15.11 | $14.95 | $15.01 | $14.58 | 16,720 |
| 2021-12-20 | $15.00 | $15.13 | $15.00 | $15.12 | $14.68 | 21,370 |
| 2021-12-17 | $15.09 | $15.09 | $14.97 | $15.04 | $14.60 | 22,283 |
| 2021-12-16 | $14.95 | $15.15 | $14.95 | $15.08 | $14.64 | 35,304 |
| 2021-12-15 | $15.11 | $15.11 | $14.92 | $14.97 | $14.48 | 42,313 |
| 2021-12-14 | $15.25 | $15.25 | $15.01 | $15.06 | $14.57 | 57,155 |
| 2021-12-13 | $15.28 | $15.34 | $15.20 | $15.29 | $14.79 | 18,405 |
| 2021-12-10 | $15.18 | $15.30 | $15.18 | $15.26 | $14.76 | 15,098 |
| 2021-12-09 | $15.24 | $15.24 | $15.21 | $15.23 | $14.73 | 15,530 |
| 2021-12-08 | $15.08 | $15.22 | $15.08 | $15.19 | $14.70 | 39,867 |
| 2021-12-07 | $14.95 | $15.14 | $14.95 | $15.11 | $14.62 | 38,663 |
| 2021-12-06 | $15.10 | $15.15 | $15.00 | $15.02 | $14.53 | 18,553 |
| 2021-12-03 | $15.05 | $15.05 | $15.00 | $15.00 | $14.51 | 27,363 |
| 2021-12-02 | $15.13 | $15.13 | $15.02 | $15.04 | $14.55 | 26,340 |
| 2021-12-01 | $15.15 | $15.15 | $15.05 | $15.09 | $14.60 | 37,890 |
| 2021-11-30 | $14.97 | $15.09 | $14.96 | $15.05 | $14.56 | 33,831 |
| 2021-11-29 | $14.95 | $14.98 | $14.92 | $14.94 | $14.45 | 27,128 |
| 2021-11-26 | $14.96 | $14.96 | $14.92 | $14.94 | $14.45 | 6,809 |
| 2021-11-24 | $14.96 | $14.99 | $14.90 | $14.95 | $14.46 | 24,772 |
| 2021-11-23 | $14.93 | $14.96 | $14.90 | $14.92 | $14.43 | 19,026 |
| 2021-11-22 | $14.88 | $14.95 | $14.88 | $14.93 | $14.44 | 20,106 |
| 2021-11-19 | $14.88 | $14.92 | $14.82 | $14.88 | $14.40 | 36,445 |
| 2021-11-18 | $15.14 | $15.16 | $14.79 | $14.80 | $14.32 | 91,927 |
| 2021-11-17 | $15.17 | $15.17 | $15.09 | $15.14 | $14.65 | 36,094 |
| 2021-11-16 | $15.20 | $15.20 | $15.13 | $15.13 | $14.64 | 33,030 |
| 2021-11-15 | $15.28 | $15.36 | $15.18 | $15.22 | $14.72 | 11,949 |
| 2021-11-12 | $15.46 | $15.47 | $15.19 | $15.22 | $14.72 | 26,829 |
| 2021-11-11 | $15.45 | $15.50 | $15.38 | $15.45 | $14.89 | 18,963 |
| 2021-11-10 | $15.35 | $15.48 | $15.35 | $15.40 | $14.84 | 21,986 |
| 2021-11-09 | $15.54 | $15.68 | $15.40 | $15.44 | $14.88 | 24,695 |
| 2021-11-08 | $15.55 | $15.59 | $15.39 | $15.50 | $14.94 | 28,007 |
| 2021-11-05 | $15.54 | $15.54 | $15.43 | $15.50 | $14.94 | 16,252 |
| 2021-11-04 | $15.36 | $15.48 | $15.34 | $15.48 | $14.92 | 38,369 |
| 2021-11-03 | $15.28 | $15.38 | $15.27 | $15.32 | $14.77 | 31,058 |
| 2021-11-02 | $15.26 | $15.29 | $15.25 | $15.26 | $14.71 | 44,222 |
| 2021-11-01 | $15.09 | $15.21 | $15.06 | $15.21 | $14.66 | 44,297 |
| 2021-10-29 | $15.22 | $15.27 | $15.03 | $15.05 | $14.51 | 98,017 |
| 2021-10-28 | $15.30 | $15.30 | $15.26 | $15.26 | $14.71 | 27,552 |
| 2021-10-27 | $15.37 | $15.39 | $15.28 | $15.31 | $14.76 | 30,498 |
| 2021-10-26 | $15.67 | $15.67 | $15.30 | $15.35 | $14.80 | 26,201 |
| 2021-10-25 | $15.58 | $15.63 | $15.46 | $15.47 | $14.91 | 18,386 |
| 2021-10-22 | $15.60 | $15.68 | $15.60 | $15.65 | $15.09 | 11,460 |
| 2021-10-21 | $15.52 | $15.64 | $15.42 | $15.63 | $15.07 | 59,907 |
| 2021-10-20 | $15.58 | $15.71 | $15.52 | $15.56 | $15.00 | 22,594 |
| 2021-10-19 | $15.53 | $15.70 | $15.48 | $15.59 | $15.03 | 19,834 |
| 2021-10-18 | $15.61 | $15.64 | $15.51 | $15.53 | $14.97 | 20,671 |
| 2021-10-15 | $15.70 | $15.76 | $15.52 | $15.65 | $15.09 | 21,255 |
| 2021-10-14 | $15.48 | $15.77 | $15.38 | $15.77 | $15.20 | 32,044 |
| 2021-10-13 | $15.39 | $15.47 | $15.38 | $15.47 | $14.86 | 39,066 |
| 2021-10-12 | $15.35 | $15.63 | $15.35 | $15.35 | $14.74 | 53,742 |
| 2021-10-11 | $15.62 | $15.63 | $15.35 | $15.35 | $14.74 | 69,889 |
| 2021-10-08 | $15.65 | $15.70 | $15.52 | $15.60 | $14.98 | 21,499 |
| 2021-10-07 | $15.62 | $15.70 | $15.62 | $15.65 | $15.03 | 28,956 |
| 2021-10-06 | $15.54 | $15.70 | $15.50 | $15.67 | $15.05 | 28,354 |
| 2021-10-05 | $15.59 | $15.59 | $15.39 | $15.52 | $14.91 | 29,797 |
| 2021-10-04 | $15.58 | $15.58 | $15.47 | $15.52 | $14.91 | 23,082 |
| 2021-10-01 | $15.58 | $15.62 | $15.42 | $15.52 | $14.91 | 26,475 |
| 2021-09-30 | $15.30 | $15.48 | $15.30 | $15.47 | $14.86 | 24,116 |
| 2021-09-29 | $15.33 | $15.46 | $15.21 | $15.29 | $14.69 | 34,102 |
| 2021-09-28 | $15.50 | $15.50 | $15.33 | $15.36 | $14.75 | 32,613 |
| 2021-09-27 | $15.59 | $15.67 | $15.55 | $15.57 | $14.95 | 14,478 |
| 2021-09-24 | $15.59 | $15.67 | $15.57 | $15.57 | $14.95 | 14,862 |
| 2021-09-23 | $15.68 | $15.68 | $15.57 | $15.57 | $14.95 | 6,482 |
| 2021-09-22 | $15.66 | $15.67 | $15.63 | $15.64 | $15.02 | 8,553 |
| 2021-09-21 | $15.69 | $15.71 | $15.57 | $15.65 | $15.03 | 37,925 |
| 2021-09-20 | $15.74 | $15.74 | $15.68 | $15.68 | $15.06 | 14,451 |
| 2021-09-17 | $15.65 | $15.79 | $15.58 | $15.79 | $15.17 | 45,733 |
| 2021-09-16 | $15.58 | $15.64 | $15.58 | $15.61 | $14.99 | 15,782 |
| 2021-09-15 | $15.58 | $15.64 | $15.50 | $15.61 | $14.99 | 36,210 |
| 2021-09-14 | $15.51 | $15.74 | $15.51 | $15.58 | $14.96 | 22,316 |
| 2021-09-13 | $15.60 | $15.78 | $15.54 | $15.56 | $14.89 | 39,833 |
| 2021-09-10 | $15.78 | $15.85 | $15.58 | $15.60 | $14.93 | 22,784 |
| 2021-09-09 | $15.68 | $15.83 | $15.56 | $15.64 | $14.97 | 39,610 |
| 2021-09-08 | $15.74 | $15.75 | $15.67 | $15.69 | $15.02 | 9,444 |
| 2021-09-07 | $15.68 | $15.75 | $15.65 | $15.69 | $15.02 | 33,686 |
| 2021-09-03 | $15.67 | $15.75 | $15.53 | $15.69 | $15.02 | 28,438 |
| 2021-09-02 | $15.75 | $15.75 | $15.65 | $15.71 | $15.04 | 31,742 |
| 2021-09-01 | $15.67 | $15.75 | $15.60 | $15.75 | $15.07 | 36,917 |
| 2021-08-31 | $15.57 | $15.64 | $15.55 | $15.57 | $14.90 | 16,261 |
| 2021-08-30 | $15.58 | $15.63 | $15.57 | $15.58 | $14.91 | 26,398 |
| 2021-08-27 | $15.61 | $15.66 | $15.59 | $15.61 | $14.94 | 26,052 |
| 2021-08-26 | $15.67 | $15.67 | $15.60 | $15.61 | $14.94 | 20,954 |
| 2021-08-25 | $15.67 | $15.71 | $15.60 | $15.63 | $14.96 | 12,784 |
| 2021-08-24 | $15.66 | $15.75 | $15.62 | $15.68 | $15.01 | 27,875 |
| 2021-08-23 | $15.70 | $15.70 | $15.62 | $15.65 | $14.98 | 38,296 |
| 2021-08-20 | $15.74 | $15.75 | $15.65 | $15.68 | $15.01 | 31,003 |
| 2021-08-19 | $15.64 | $15.75 | $15.62 | $15.75 | $15.07 | 29,514 |
| 2021-08-18 | $15.77 | $15.78 | $15.58 | $15.62 | $14.95 | 41,709 |
| 2021-08-17 | $15.70 | $15.80 | $15.66 | $15.72 | $15.04 | 27,521 |
| 2021-08-16 | $15.89 | $15.99 | $15.74 | $15.78 | $15.10 | 11,025 |
| 2021-08-13 | $15.71 | $15.74 | $15.64 | $15.74 | $15.06 | 10,936 |
| 2021-08-12 | $15.72 | $15.80 | $15.72 | $15.75 | $15.02 | 11,048 |
| 2021-08-11 | $15.76 | $15.84 | $15.73 | $15.77 | $15.04 | 68,167 |
| 2021-08-10 | $15.90 | $15.90 | $15.76 | $15.80 | $15.07 | 24,641 |
| 2021-08-09 | $15.85 | $15.85 | $15.76 | $15.78 | $15.05 | 22,142 |
| 2021-08-06 | $15.82 | $15.85 | $15.66 | $15.85 | $15.12 | 44,576 |
| 2021-08-05 | $16.00 | $16.00 | $15.78 | $15.82 | $15.09 | 25,654 |
| 2021-08-04 | $15.87 | $15.99 | $15.83 | $15.83 | $15.10 | 25,694 |
| 2021-08-03 | $15.98 | $15.98 | $15.87 | $15.89 | $15.15 | 16,456 |
| 2021-08-02 | $15.93 | $15.98 | $15.87 | $15.98 | $15.24 | 26,146 |
| 2021-07-30 | $15.78 | $15.91 | $15.73 | $15.80 | $15.07 | 72,541 |
| 2021-07-29 | $15.65 | $15.75 | $15.63 | $15.75 | $15.02 | 44,360 |
| 2021-07-28 | $15.68 | $15.68 | $15.56 | $15.65 | $14.92 | 26,873 |
| 2021-07-27 | $15.61 | $15.67 | $15.59 | $15.64 | $14.92 | 15,550 |
| 2021-07-26 | $15.61 | $15.69 | $15.57 | $15.69 | $14.96 | 30,136 |
| 2021-07-23 | $15.44 | $15.50 | $15.44 | $15.49 | $14.77 | 6,589 |
| 2021-07-22 | $15.56 | $15.60 | $15.38 | $15.46 | $14.74 | 24,438 |
| 2021-07-21 | $15.59 | $15.66 | $15.57 | $15.60 | $14.88 | 17,569 |
| 2021-07-20 | $15.54 | $15.68 | $15.52 | $15.54 | $14.82 | 32,340 |
| 2021-07-19 | $15.55 | $15.55 | $15.38 | $15.44 | $14.72 | 34,433 |
| 2021-07-16 | $15.62 | $15.62 | $15.55 | $15.57 | $14.84 | 9,378 |
| 2021-07-15 | $15.56 | $15.65 | $15.55 | $15.59 | $14.87 | 33,403 |
| 2021-07-14 | $15.53 | $15.60 | $15.52 | $15.58 | $14.86 | 11,006 |
| 2021-07-13 | $15.54 | $15.64 | $15.53 | $15.53 | $14.76 | 39,106 |
| 2021-07-12 | $15.56 | $15.65 | $15.53 | $15.59 | $14.81 | 33,614 |
| 2021-07-09 | $15.58 | $15.60 | $15.51 | $15.53 | $14.76 | 21,735 |
| 2021-07-08 | $15.60 | $15.60 | $15.50 | $15.52 | $14.75 | 24,633 |
| 2021-07-07 | $15.55 | $15.60 | $15.51 | $15.58 | $14.80 | 7,344 |
| 2021-07-06 | $15.49 | $15.55 | $15.49 | $15.55 | $14.78 | 14,378 |
| 2021-07-02 | $15.55 | $15.55 | $15.40 | $15.47 | $14.70 | 42,171 |
| 2021-07-01 | $15.46 | $15.50 | $15.41 | $15.47 | $14.70 | 34,956 |
| 2021-06-30 | $15.34 | $15.41 | $15.34 | $15.41 | $14.64 | 14,439 |
| 2021-06-29 | $15.28 | $15.40 | $15.25 | $15.32 | $14.56 | 35,196 |
| 2021-06-28 | $15.26 | $15.34 | $15.25 | $15.32 | $14.56 | 8,732 |
| 2021-06-25 | $15.26 | $15.29 | $15.23 | $15.25 | $14.49 | 12,694 |
| 2021-06-24 | $15.29 | $15.36 | $15.20 | $15.22 | $14.46 | 18,376 |
| 2021-06-23 | $15.27 | $15.30 | $15.25 | $15.25 | $14.49 | 14,127 |
| 2021-06-22 | $15.26 | $15.26 | $15.23 | $15.23 | $14.47 | 9,913 |
| 2021-06-21 | $15.32 | $15.35 | $15.21 | $15.24 | $14.48 | 22,754 |
| 2021-06-18 | $15.39 | $15.47 | $15.27 | $15.28 | $14.52 | 32,295 |
| 2021-06-17 | $15.31 | $15.32 | $15.29 | $15.29 | $14.53 | 19,511 |
| 2021-06-16 | $15.48 | $15.48 | $15.30 | $15.30 | $14.54 | 31,810 |
| 2021-06-15 | $15.34 | $15.49 | $15.32 | $15.49 | $14.72 | 39,288 |
| 2021-06-14 | $15.44 | $15.44 | $15.30 | $15.33 | $14.57 | 22,968 |
| 2021-06-11 | $15.41 | $15.50 | $15.41 | $15.44 | $14.62 | 11,117 |
| 2021-06-10 | $15.52 | $15.52 | $15.35 | $15.41 | $14.59 | 13,276 |
| 2021-06-09 | $15.53 | $15.53 | $15.35 | $15.38 | $14.56 | 14,393 |
| 2021-06-08 | $15.44 | $15.46 | $15.35 | $15.39 | $14.57 | 40,648 |
| 2021-06-07 | $15.44 | $15.55 | $15.42 | $15.55 | $14.72 | 20,331 |
| 2021-06-04 | $15.45 | $15.55 | $15.45 | $15.50 | $14.68 | 14,444 |
| 2021-06-03 | $15.35 | $15.41 | $15.35 | $15.39 | $14.57 | 23,723 |
| 2021-06-02 | $15.41 | $15.47 | $15.37 | $15.41 | $14.59 | 51,429 |
| 2021-06-01 | $15.55 | $15.55 | $15.40 | $15.47 | $14.65 | 17,122 |
| 2021-05-28 | $15.46 | $15.46 | $15.36 | $15.45 | $14.63 | 25,150 |
| 2021-05-27 | $15.39 | $15.49 | $15.37 | $15.46 | $14.64 | 22,254 |
| 2021-05-26 | $15.27 | $15.41 | $15.26 | $15.38 | $14.56 | 48,133 |
| 2021-05-25 | $15.30 | $15.30 | $15.21 | $15.26 | $14.45 | 20,370 |
| 2021-05-24 | $15.16 | $15.24 | $15.16 | $15.23 | $14.42 | 15,448 |
| 2021-05-21 | $15.24 | $15.24 | $15.11 | $15.20 | $14.39 | 21,799 |
| 2021-05-20 | $15.27 | $15.27 | $15.20 | $15.23 | $14.42 | 16,417 |
| 2021-05-19 | $15.38 | $15.38 | $15.10 | $15.15 | $14.34 | 49,088 |
| 2021-05-18 | $15.47 | $15.47 | $15.27 | $15.38 | $14.56 | 24,876 |
| 2021-05-17 | $15.45 | $16.00 | $14.84 | $15.49 | $14.67 | 216,510 |
| 2021-05-14 | $15.40 | $15.40 | $15.09 | $15.38 | $14.56 | 87,733 |
| 2021-05-13 | $15.27 | $15.37 | $15.19 | $15.32 | $14.50 | 39,586 |
| 2021-05-12 | $15.47 | $15.48 | $15.30 | $15.33 | $14.46 | 19,624 |
| 2021-05-11 | $15.44 | $15.44 | $15.36 | $15.43 | $14.56 | 23,875 |
| 2021-05-10 | $15.50 | $15.50 | $15.41 | $15.44 | $14.57 | 18,939 |
| 2021-05-07 | $15.40 | $15.43 | $15.38 | $15.43 | $14.56 | 18,004 |
| 2021-05-06 | $15.39 | $15.40 | $15.35 | $15.39 | $14.52 | 25,266 |
| 2021-05-05 | $15.29 | $15.40 | $15.29 | $15.38 | $14.51 | 63,500 |
| 2021-05-04 | $15.39 | $15.40 | $15.22 | $15.30 | $14.43 | 57,298 |
| 2021-05-03 | $15.38 | $15.40 | $15.16 | $15.30 | $14.43 | 87,585 |
| 2021-04-30 | $15.13 | $15.33 | $15.13 | $15.29 | $14.42 | 41,701 |
| 2021-04-29 | $14.97 | $15.13 | $14.97 | $15.10 | $14.24 | 28,607 |
| 2021-04-28 | $15.02 | $15.03 | $14.95 | $14.99 | $14.14 | 38,162 |
| 2021-04-27 | $15.02 | $15.08 | $14.98 | $15.04 | $14.19 | 56,885 |
| 2021-04-26 | $15.04 | $15.07 | $14.94 | $14.95 | $14.10 | 61,204 |
| 2021-04-23 | $15.18 | $15.26 | $15.05 | $15.06 | $14.21 | 54,927 |
| 2021-04-22 | $15.27 | $15.29 | $15.13 | $15.14 | $14.28 | 41,737 |
| 2021-04-21 | $15.27 | $15.30 | $15.25 | $15.27 | $14.40 | 32,593 |
| 2021-04-20 | $15.26 | $15.28 | $15.24 | $15.28 | $14.41 | 29,015 |
| 2021-04-19 | $15.30 | $15.30 | $15.24 | $15.26 | $14.40 | 29,103 |
| 2021-04-16 | $15.21 | $15.30 | $15.20 | $15.30 | $14.43 | 31,995 |
| 2021-04-15 | $15.23 | $15.26 | $15.20 | $15.24 | $14.38 | 24,436 |
| 2021-04-14 | $15.19 | $15.30 | $15.16 | $15.21 | $14.35 | 20,433 |
| 2021-04-13 | $15.22 | $15.30 | $15.13 | $15.21 | $14.30 | 68,340 |
| 2021-04-12 | $15.22 | $15.23 | $15.16 | $15.19 | $14.28 | 28,002 |
| 2021-04-09 | $15.17 | $15.23 | $15.16 | $15.22 | $14.30 | 30,378 |
| 2021-04-08 | $15.20 | $15.22 | $15.14 | $15.18 | $14.27 | 24,975 |
| 2021-04-07 | $15.07 | $15.24 | $15.01 | $15.20 | $14.29 | 42,379 |
| 2021-04-06 | $15.12 | $15.15 | $15.07 | $15.07 | $14.16 | 24,150 |
| 2021-04-05 | $15.13 | $15.14 | $15.08 | $15.10 | $14.19 | 28,324 |
| 2021-04-01 | $15.10 | $15.20 | $15.04 | $15.13 | $14.22 | 61,747 |
| 2021-03-31 | $14.87 | $15.03 | $14.87 | $15.03 | $14.13 | 27,170 |
| 2021-03-30 | $14.71 | $14.95 | $14.71 | $14.92 | $14.02 | 25,201 |
| 2021-03-29 | $14.58 | $14.79 | $14.57 | $14.71 | $13.83 | 47,745 |
| 2021-03-26 | $14.56 | $14.60 | $14.56 | $14.57 | $13.69 | 10,945 |
| 2021-03-25 | $14.51 | $14.60 | $14.49 | $14.58 | $13.70 | 25,516 |
| 2021-03-24 | $14.50 | $14.53 | $14.49 | $14.49 | $13.62 | 20,292 |
| 2021-03-23 | $14.41 | $14.50 | $14.40 | $14.48 | $13.61 | 41,174 |
| 2021-03-22 | $14.37 | $14.48 | $14.36 | $14.47 | $13.60 | 11,631 |
| 2021-03-19 | $14.41 | $14.44 | $14.34 | $14.40 | $13.53 | 22,347 |
| 2021-03-18 | $14.46 | $14.49 | $14.33 | $14.39 | $13.52 | 29,524 |
| 2021-03-17 | $14.50 | $14.57 | $14.47 | $14.49 | $13.62 | 17,271 |
| 2021-03-16 | $14.62 | $14.82 | $14.49 | $14.54 | $13.67 | 51,243 |
| 2021-03-15 | $14.65 | $14.75 | $14.54 | $14.62 | $13.74 | 41,616 |
| 2021-03-12 | $14.69 | $14.74 | $14.53 | $14.58 | $13.70 | 33,599 |
| 2021-03-11 | $14.78 | $14.85 | $14.71 | $14.77 | $13.83 | 42,884 |
| 2021-03-10 | $14.74 | $14.75 | $14.65 | $14.74 | $13.80 | 10,615 |
| 2021-03-09 | $14.60 | $14.78 | $14.59 | $14.75 | $13.81 | 26,015 |
| 2021-03-08 | $14.59 | $14.65 | $14.47 | $14.62 | $13.69 | 51,424 |
| 2021-03-05 | $14.48 | $14.51 | $14.42 | $14.49 | $13.57 | 18,186 |
| 2021-03-04 | $14.47 | $14.61 | $14.42 | $14.47 | $13.55 | 27,628 |
| 2021-03-03 | $14.47 | $14.53 | $14.46 | $14.51 | $13.59 | 32,423 |
| 2021-03-02 | $14.44 | $14.56 | $14.39 | $14.54 | $13.61 | 32,725 |
| 2021-03-01 | $14.44 | $14.51 | $14.33 | $14.46 | $13.54 | 85,304 |
| 2021-02-26 | $14.22 | $14.31 | $14.18 | $14.25 | $13.34 | 28,745 |
| 2021-02-25 | $14.30 | $14.34 | $14.10 | $14.13 | $13.23 | 74,118 |
| 2021-02-24 | $14.30 | $14.33 | $14.19 | $14.33 | $13.42 | 46,232 |
| 2021-02-23 | $14.33 | $14.33 | $14.16 | $14.23 | $13.32 | 61,662 |
| 2021-02-22 | $14.56 | $14.56 | $14.29 | $14.29 | $13.38 | 62,450 |
| 2021-02-19 | $14.71 | $14.71 | $14.45 | $14.51 | $13.59 | 92,816 |
| 2021-02-18 | $14.97 | $14.98 | $14.64 | $14.67 | $13.74 | 57,006 |
| 2021-02-17 | $15.04 | $15.05 | $14.95 | $14.98 | $14.03 | 51,687 |
| 2021-02-16 | $15.02 | $15.05 | $14.95 | $15.02 | $14.06 | 72,036 |
| 2021-02-12 | $15.05 | $15.05 | $15.01 | $15.04 | $14.08 | 33,418 |
| 2021-02-11 | $15.00 | $15.08 | $14.97 | $15.08 | $14.07 | 53,095 |
| 2021-02-10 | $14.92 | $15.00 | $14.92 | $14.96 | $13.95 | 49,106 |
| 2021-02-09 | $14.93 | $14.94 | $14.91 | $14.92 | $13.92 | 44,250 |
| 2021-02-08 | $14.94 | $14.94 | $14.88 | $14.92 | $13.92 | 26,773 |
| 2021-02-05 | $14.87 | $14.99 | $14.87 | $14.94 | $13.94 | 58,592 |
| 2021-02-04 | $14.89 | $14.90 | $14.82 | $14.88 | $13.88 | 32,518 |
| 2021-02-03 | $14.89 | $14.89 | $14.79 | $14.87 | $13.87 | 28,132 |
| 2021-02-02 | $14.88 | $14.90 | $14.85 | $14.88 | $13.88 | 71,106 |
| 2021-02-01 | $14.92 | $14.92 | $14.80 | $14.86 | $13.86 | 24,782 |
| 2021-01-29 | $14.77 | $14.84 | $14.75 | $14.80 | $13.81 | 62,604 |
| 2021-01-28 | $14.81 | $14.86 | $14.66 | $14.83 | $13.83 | 102,409 |
| 2021-01-27 | $14.79 | $14.80 | $14.77 | $14.79 | $13.80 | 15,899 |
| 2021-01-26 | $14.67 | $14.80 | $14.67 | $14.78 | $13.79 | 38,964 |
| 2021-01-25 | $14.62 | $14.75 | $14.60 | $14.75 | $13.76 | 15,101 |
| 2021-01-22 | $14.64 | $14.66 | $14.58 | $14.62 | $13.64 | 42,768 |
| 2021-01-21 | $14.54 | $14.65 | $14.54 | $14.62 | $13.64 | 83,118 |
| 2021-01-20 | $14.59 | $14.61 | $14.50 | $14.59 | $13.61 | 39,349 |
| 2021-01-19 | $14.57 | $14.57 | $14.50 | $14.57 | $13.59 | 87,852 |
| 2021-01-15 | $14.42 | $14.56 | $14.42 | $14.56 | $13.58 | 22,323 |
| 2021-01-14 | $14.45 | $14.59 | $14.39 | $14.41 | $13.44 | 19,651 |
| 2021-01-13 | $14.58 | $14.58 | $14.42 | $14.44 | $13.42 | 40,056 |
| 2021-01-12 | $14.58 | $14.59 | $14.52 | $14.55 | $13.52 | 39,265 |
| 2021-01-11 | $14.45 | $14.58 | $14.42 | $14.57 | $13.54 | 46,387 |
| 2021-01-08 | $14.62 | $14.62 | $14.25 | $14.45 | $13.43 | 61,289 |
| 2021-01-07 | $14.55 | $14.59 | $14.48 | $14.52 | $13.49 | 60,805 |
| 2021-01-06 | $14.61 | $14.63 | $14.46 | $14.52 | $13.49 | 41,970 |
| 2021-01-05 | $14.59 | $14.63 | $14.54 | $14.63 | $13.59 | 23,734 |
| 2021-01-04 | $14.64 | $14.64 | $14.52 | $14.58 | $13.55 | 44,391 |
| 2020-12-31 | $14.62 | $14.63 | $14.54 | $14.57 | $13.54 | 74,248 |
| 2020-12-30 | $14.60 | $14.62 | $14.58 | $14.60 | $13.57 | 22,492 |
| 2020-12-29 | $14.47 | $14.73 | $14.47 | $14.57 | $13.54 | 42,349 |
| 2020-12-28 | $14.55 | $14.60 | $14.55 | $14.60 | $13.57 | 22,894 |
| 2020-12-24 | $14.57 | $14.59 | $14.55 | $14.59 | $13.56 | 14,200 |
| 2020-12-23 | $14.46 | $14.56 | $14.46 | $14.56 | $13.53 | 43,552 |
| 2020-12-22 | $14.39 | $14.49 | $14.39 | $14.47 | $13.45 | 36,116 |
| 2020-12-21 | $14.47 | $14.48 | $14.37 | $14.41 | $13.39 | 36,709 |
| 2020-12-18 | $14.40 | $14.44 | $14.37 | $14.42 | $13.40 | 58,829 |
| 2020-12-17 | $14.41 | $14.46 | $14.33 | $14.39 | $13.37 | 25,492 |
| 2020-12-16 | $14.32 | $14.45 | $14.32 | $14.40 | $13.38 | 48,980 |
| 2020-12-15 | $14.39 | $14.44 | $14.39 | $14.42 | $13.40 | 27,352 |
| 2020-12-14 | $14.44 | $14.47 | $14.34 | $14.39 | $13.37 | 22,490 |
| 2020-12-11 | $14.57 | $14.58 | $14.48 | $14.48 | $13.40 | 15,554 |
| 2020-12-10 | $14.49 | $14.57 | $14.48 | $14.56 | $13.48 | 60,385 |
| 2020-12-09 | $14.42 | $14.50 | $14.40 | $14.49 | $13.41 | 48,322 |
| 2020-12-08 | $14.41 | $14.42 | $14.35 | $14.42 | $13.35 | 46,571 |
| 2020-12-07 | $14.37 | $14.43 | $14.36 | $14.39 | $13.32 | 31,439 |
| 2020-12-04 | $14.31 | $14.40 | $14.31 | $14.37 | $13.30 | 38,886 |
| 2020-12-03 | $14.40 | $14.42 | $14.29 | $14.35 | $13.28 | 39,770 |
| 2020-12-02 | $14.40 | $14.41 | $14.26 | $14.37 | $13.30 | 44,899 |
| 2020-12-01 | $14.40 | $14.44 | $14.35 | $14.39 | $13.32 | 46,204 |
| 2020-11-30 | $14.24 | $14.29 | $14.13 | $14.29 | $13.23 | 64,274 |
| 2020-11-27 | $14.26 | $14.32 | $14.26 | $14.29 | $13.23 | 18,164 |
| 2020-11-25 | $14.27 | $14.29 | $14.26 | $14.26 | $13.20 | 12,765 |
| 2020-11-24 | $14.20 | $14.30 | $14.20 | $14.25 | $13.19 | 41,909 |
| 2020-11-23 | $14.19 | $14.21 | $14.09 | $14.19 | $13.13 | 31,782 |
| 2020-11-20 | $14.15 | $14.23 | $14.14 | $14.20 | $13.14 | 25,474 |
| 2020-11-19 | $14.22 | $14.24 | $14.14 | $14.17 | $13.12 | 26,650 |
| 2020-11-18 | $14.19 | $14.25 | $13.94 | $14.24 | $13.18 | 55,717 |
| 2020-11-17 | $14.03 | $14.16 | $14.03 | $14.16 | $13.11 | 31,632 |
| 2020-11-16 | $14.14 | $14.14 | $14.11 | $14.13 | $13.08 | 13,695 |
| 2020-11-13 | $14.06 | $14.14 | $14.04 | $14.14 | $13.09 | 31,549 |
| 2020-11-12 | $14.06 | $14.16 | $14.03 | $14.15 | $13.05 | 53,676 |
| 2020-11-11 | $13.99 | $14.07 | $13.97 | $14.06 | $12.96 | 54,538 |
| 2020-11-10 | $13.94 | $14.00 | $13.92 | $13.97 | $12.88 | 59,511 |
| 2020-11-09 | $13.95 | $14.00 | $13.90 | $13.94 | $12.85 | 34,167 |
| 2020-11-06 | $13.92 | $13.92 | $13.83 | $13.91 | $12.82 | 46,408 |
| 2020-11-05 | $13.82 | $13.84 | $13.76 | $13.82 | $12.74 | 29,600 |
| 2020-11-04 | $13.70 | $13.78 | $13.67 | $13.72 | $12.65 | 40,055 |
| 2020-11-03 | $13.60 | $13.66 | $13.59 | $13.64 | $12.58 | 26,499 |
| 2020-11-02 | $13.60 | $13.66 | $13.54 | $13.58 | $12.52 | 55,965 |
| 2020-10-30 | $13.56 | $13.62 | $13.49 | $13.53 | $12.47 | 69,489 |
| 2020-10-29 | $13.59 | $13.69 | $13.55 | $13.60 | $12.54 | 71,805 |
| 2020-10-28 | $13.67 | $13.74 | $13.60 | $13.62 | $12.56 | 37,914 |
| 2020-10-27 | $13.72 | $13.73 | $13.65 | $13.73 | $12.66 | 44,859 |
| 2020-10-26 | $13.78 | $13.79 | $13.70 | $13.74 | $12.67 | 47,919 |
| 2020-10-23 | $13.91 | $13.91 | $13.78 | $13.78 | $12.70 | 49,248 |
| 2020-10-22 | $13.92 | $13.93 | $13.84 | $13.87 | $12.79 | 25,838 |
| 2020-10-21 | $13.95 | $13.96 | $13.90 | $13.92 | $12.83 | 53,565 |
| 2020-10-20 | $14.00 | $14.00 | $13.95 | $13.97 | $12.88 | 18,364 |
| 2020-10-19 | $13.98 | $14.00 | $13.90 | $13.97 | $12.88 | 49,059 |
| 2020-10-16 | $13.96 | $14.03 | $13.91 | $13.91 | $12.82 | 41,529 |
| 2020-10-15 | $14.06 | $14.09 | $13.99 | $13.99 | $12.90 | 21,856 |
| 2020-10-14 | $14.18 | $14.18 | $14.06 | $14.06 | $12.96 | 26,954 |
| 2020-10-13 | $14.20 | $14.20 | $14.17 | $14.20 | $13.04 | 21,951 |
| 2020-10-12 | $14.16 | $14.20 | $14.15 | $14.19 | $13.03 | 19,223 |
| 2020-10-09 | $14.21 | $14.21 | $14.13 | $14.15 | $12.99 | 23,283 |
| 2020-10-08 | $14.22 | $14.24 | $14.17 | $14.22 | $13.06 | 13,733 |
| 2020-10-07 | $14.19 | $14.24 | $14.11 | $14.18 | $13.02 | 12,418 |
| 2020-10-06 | $14.13 | $14.17 | $14.09 | $14.13 | $12.98 | 25,307 |
| 2020-10-05 | $14.06 | $14.17 | $14.04 | $14.09 | $12.94 | 15,456 |
| 2020-10-02 | $14.08 | $14.20 | $14.08 | $14.08 | $12.93 | 7,829 |
| 2020-10-01 | $14.11 | $14.14 | $14.04 | $14.10 | $12.95 | 27,856 |
| 2020-09-30 | $13.97 | $14.03 | $13.96 | $14.02 | $12.87 | 23,454 |
| 2020-09-29 | $14.07 | $14.07 | $13.97 | $13.97 | $12.83 | 30,087 |
| 2020-09-28 | $14.03 | $14.14 | $14.00 | $14.00 | $12.86 | 14,698 |
| 2020-09-25 | $13.93 | $13.98 | $13.93 | $13.96 | $12.82 | 13,209 |
| 2020-09-24 | $13.90 | $13.94 | $13.90 | $13.93 | $12.79 | 12,176 |
| 2020-09-23 | $13.93 | $13.96 | $13.93 | $13.93 | $12.79 | 8,959 |
| 2020-09-22 | $13.95 | $13.99 | $13.93 | $13.97 | $12.83 | 18,984 |
| 2020-09-21 | $14.00 | $14.01 | $13.88 | $13.90 | $12.76 | 30,317 |
| 2020-09-18 | $14.03 | $14.04 | $14.02 | $14.02 | $12.87 | 8,530 |
| 2020-09-17 | $14.00 | $14.07 | $14.00 | $14.07 | $12.92 | 13,961 |
| 2020-09-16 | $14.00 | $14.02 | $13.99 | $13.99 | $12.85 | 22,009 |
| 2020-09-15 | $14.24 | $14.24 | $13.99 | $14.01 | $12.87 | 56,247 |
| 2020-09-14 | $14.07 | $14.22 | $14.07 | $14.15 | $12.99 | 41,934 |
| 2020-09-11 | $14.12 | $14.16 | $14.06 | $14.15 | $12.95 | 40,379 |
| 2020-09-10 | $14.04 | $14.06 | $14.01 | $14.01 | $12.82 | 19,355 |
| 2020-09-09 | $14.07 | $14.07 | $13.95 | $13.98 | $12.79 | 38,852 |
| 2020-09-08 | $14.02 | $14.04 | $13.98 | $13.99 | $12.80 | 5,096 |
| 2020-09-04 | $14.15 | $14.18 | $13.98 | $13.99 | $12.80 | 33,156 |
| 2020-09-03 | $14.16 | $14.17 | $14.09 | $14.09 | $12.89 | 16,632 |
| 2020-09-02 | $14.06 | $14.16 | $14.05 | $14.15 | $12.95 | 26,022 |
| 2020-09-01 | $14.06 | $14.13 | $13.99 | $14.03 | $12.84 | 34,594 |
| 2020-08-31 | $14.03 | $14.08 | $13.89 | $14.02 | $12.83 | 47,045 |
| 2020-08-28 | $13.96 | $13.98 | $13.87 | $13.98 | $12.79 | 37,642 |
| 2020-08-27 | $13.95 | $13.95 | $13.90 | $13.93 | $12.75 | 19,406 |
| 2020-08-26 | $14.00 | $14.02 | $13.88 | $13.98 | $12.79 | 86,782 |
| 2020-08-25 | $13.98 | $14.03 | $13.95 | $14.00 | $12.81 | 47,241 |
| 2020-08-24 | $14.10 | $14.16 | $13.99 | $13.99 | $12.80 | 57,555 |
| 2020-08-21 | $14.27 | $14.32 | $14.11 | $14.11 | $12.91 | 56,140 |
| 2020-08-20 | $14.36 | $14.40 | $14.26 | $14.27 | $13.06 | 28,359 |
| 2020-08-19 | $14.44 | $14.49 | $14.36 | $14.36 | $13.14 | 18,110 |
| 2020-08-18 | $14.42 | $14.46 | $14.42 | $14.46 | $13.23 | 37,714 |
| 2020-08-17 | $14.46 | $14.47 | $14.39 | $14.47 | $13.24 | 49,899 |
| 2020-08-14 | $14.45 | $14.50 | $14.39 | $14.43 | $13.20 | 59,211 |
| 2020-08-13 | $14.51 | $14.57 | $14.48 | $14.51 | $13.28 | 81,518 |
| 2020-08-12 | $14.57 | $14.63 | $14.57 | $14.62 | $13.33 | 29,585 |
| 2020-08-11 | $14.58 | $14.62 | $14.51 | $14.60 | $13.31 | 66,914 |
| 2020-08-10 | $14.55 | $14.61 | $14.53 | $14.61 | $13.32 | 46,766 |
| 2020-08-07 | $14.50 | $14.56 | $14.48 | $14.55 | $13.27 | 39,821 |
| 2020-08-06 | $14.44 | $14.50 | $14.43 | $14.50 | $13.22 | 29,825 |
| 2020-08-05 | $14.41 | $14.49 | $14.41 | $14.46 | $13.18 | 68,715 |
| 2020-08-04 | $14.37 | $14.43 | $14.37 | $14.42 | $13.15 | 66,890 |
| 2020-08-03 | $14.33 | $14.39 | $14.29 | $14.39 | $13.12 | 115,356 |
| 2020-07-31 | $14.20 | $14.26 | $14.20 | $14.24 | $12.98 | 74,476 |
| 2020-07-30 | $14.19 | $14.24 | $14.17 | $14.17 | $12.92 | 65,763 |
| 2020-07-29 | $14.08 | $14.19 | $14.08 | $14.18 | $12.93 | 74,224 |
| 2020-07-28 | $14.15 | $14.18 | $14.13 | $14.15 | $12.90 | 36,678 |
| 2020-07-27 | $14.12 | $14.16 | $14.10 | $14.11 | $12.87 | 127,144 |
| 2020-07-24 | $14.10 | $14.11 | $14.07 | $14.11 | $12.87 | 100,341 |
| 2020-07-23 | $14.11 | $14.12 | $14.07 | $14.08 | $12.84 | 129,896 |
| 2020-07-22 | $14.06 | $14.13 | $14.02 | $14.08 | $12.84 | 111,021 |
| 2020-07-21 | $13.87 | $14.01 | $13.87 | $14.01 | $12.77 | 25,171 |
| 2020-07-20 | $13.85 | $13.90 | $13.82 | $13.89 | $12.66 | 45,768 |
| 2020-07-17 | $13.92 | $13.97 | $13.89 | $13.89 | $12.66 | 12,007 |
| 2020-07-16 | $13.94 | $13.96 | $13.93 | $13.93 | $12.70 | 16,721 |
| 2020-07-15 | $13.92 | $13.95 | $13.92 | $13.95 | $12.72 | 1,229 |
| 2020-07-14 | $13.80 | $13.99 | $13.77 | $13.94 | $12.71 | 58,368 |
| 2020-07-13 | $13.86 | $13.91 | $13.85 | $13.86 | $12.59 | 31,121 |
| 2020-07-10 | $13.84 | $13.85 | $13.82 | $13.83 | $12.56 | 11,192 |
| 2020-07-09 | $13.82 | $13.87 | $13.78 | $13.80 | $12.54 | 29,487 |
| 2020-07-08 | $13.80 | $13.83 | $13.75 | $13.81 | $12.55 | 18,622 |
| 2020-07-07 | $13.72 | $13.74 | $13.64 | $13.74 | $12.48 | 30,862 |
| 2020-07-06 | $13.66 | $13.73 | $13.62 | $13.71 | $12.46 | 31,604 |
| 2020-07-02 | $13.60 | $13.68 | $13.56 | $13.66 | $12.41 | 19,280 |
| 2020-07-01 | $13.65 | $13.65 | $13.56 | $13.59 | $12.35 | 21,416 |
| 2020-06-30 | $13.59 | $13.60 | $13.50 | $13.56 | $12.32 | 20,710 |
| 2020-06-29 | $13.56 | $13.70 | $13.45 | $13.70 | $12.45 | 43,389 |
| 2020-06-26 | $13.44 | $13.48 | $13.41 | $13.46 | $12.23 | 52,097 |
| 2020-06-25 | $13.39 | $13.49 | $13.39 | $13.44 | $12.21 | 20,225 |
| 2020-06-24 | $13.38 | $13.48 | $13.38 | $13.40 | $12.17 | 19,327 |
| 2020-06-23 | $13.51 | $13.58 | $13.39 | $13.40 | $12.17 | 56,721 |
| 2020-06-22 | $13.50 | $13.52 | $13.50 | $13.52 | $12.28 | 8,980 |
| 2020-06-19 | $13.53 | $13.53 | $13.46 | $13.46 | $12.23 | 33,359 |
| 2020-06-18 | $13.48 | $13.52 | $13.47 | $13.49 | $12.26 | 19,456 |
| 2020-06-17 | $13.57 | $13.62 | $13.51 | $13.51 | $12.27 | 31,981 |
| 2020-06-16 | $13.56 | $13.61 | $13.48 | $13.61 | $12.36 | 34,347 |
| 2020-06-15 | $13.36 | $13.52 | $13.31 | $13.50 | $12.26 | 50,551 |
| 2020-06-12 | $13.34 | $13.37 | $13.32 | $13.36 | $12.14 | 19,129 |
| 2020-06-11 | $13.49 | $13.49 | $13.35 | $13.39 | $12.12 | 51,989 |
| 2020-06-10 | $13.48 | $13.53 | $13.48 | $13.52 | $12.24 | 24,929 |
| 2020-06-09 | $13.63 | $13.65 | $13.48 | $13.48 | $12.20 | 49,167 |
| 2020-06-08 | $13.76 | $13.76 | $13.51 | $13.64 | $12.34 | 88,920 |
| 2020-06-05 | $13.65 | $13.71 | $13.57 | $13.67 | $12.37 | 57,982 |
| 2020-06-04 | $13.59 | $13.67 | $13.58 | $13.66 | $12.36 | 49,753 |
| 2020-06-03 | $13.62 | $13.66 | $13.52 | $13.59 | $12.30 | 65,611 |
| 2020-06-02 | $13.47 | $13.59 | $13.47 | $13.54 | $12.25 | 32,480 |
| 2020-06-01 | $13.44 | $13.52 | $13.39 | $13.47 | $12.19 | 56,479 |
| 2020-05-29 | $13.26 | $13.31 | $13.24 | $13.31 | $12.05 | 29,751 |
| 2020-05-28 | $13.19 | $13.26 | $13.14 | $13.19 | $11.94 | 45,894 |
| 2020-05-27 | $13.09 | $13.17 | $13.09 | $13.16 | $11.91 | 32,915 |
| 2020-05-26 | $13.15 | $13.18 | $13.07 | $13.09 | $11.85 | 45,848 |
| 2020-05-22 | $12.97 | $13.10 | $12.97 | $13.10 | $11.86 | 26,125 |
| 2020-05-21 | $13.03 | $13.03 | $12.94 | $12.98 | $11.75 | 32,815 |
| 2020-05-20 | $12.91 | $12.98 | $12.91 | $12.96 | $11.73 | 32,956 |
| 2020-05-19 | $13.03 | $13.03 | $12.85 | $12.90 | $11.67 | 61,666 |
| 2020-05-18 | $13.10 | $13.10 | $12.91 | $12.97 | $11.74 | 45,075 |
| 2020-05-15 | $12.92 | $13.00 | $12.89 | $12.98 | $11.75 | 34,705 |
| 2020-05-14 | $12.81 | $12.92 | $12.79 | $12.92 | $11.69 | 19,950 |
| 2020-05-13 | $13.10 | $13.10 | $12.93 | $12.93 | $11.66 | 53,572 |
| 2020-05-12 | $13.08 | $13.08 | $12.96 | $13.05 | $11.77 | 59,759 |
| 2020-05-11 | $13.09 | $13.13 | $13.02 | $13.05 | $11.77 | 52,224 |
| 2020-05-08 | $13.11 | $13.12 | $13.07 | $13.08 | $11.79 | 30,319 |
| 2020-05-07 | $13.05 | $13.09 | $13.02 | $13.09 | $11.80 | 20,895 |
| 2020-05-06 | $12.95 | $13.03 | $12.92 | $13.01 | $11.73 | 55,756 |
| 2020-05-05 | $12.87 | $12.97 | $12.87 | $12.96 | $11.68 | 20,171 |
| 2020-05-04 | $12.76 | $12.87 | $12.69 | $12.87 | $11.60 | 33,466 |
| 2020-05-01 | $12.72 | $12.83 | $12.66 | $12.76 | $11.50 | 55,492 |
| 2020-04-30 | $12.72 | $12.74 | $12.65 | $12.69 | $11.44 | 55,011 |
| 2020-04-29 | $12.57 | $12.73 | $12.55 | $12.70 | $11.45 | 80,481 |
| 2020-04-28 | $12.58 | $12.62 | $12.52 | $12.52 | $11.29 | 50,387 |
| 2020-04-27 | $12.63 | $12.71 | $12.53 | $12.56 | $11.32 | 47,464 |
| 2020-04-24 | $12.78 | $12.78 | $12.67 | $12.71 | $11.46 | 44,533 |
| 2020-04-23 | $12.82 | $12.87 | $12.80 | $12.80 | $11.54 | 35,411 |
| 2020-04-22 | $13.01 | $13.01 | $12.86 | $12.90 | $11.63 | 46,907 |
| 2020-04-21 | $12.88 | $13.07 | $12.88 | $12.91 | $11.64 | 62,333 |
| 2020-04-20 | $13.25 | $13.25 | $13.07 | $13.19 | $11.89 | 60,065 |
| 2020-04-17 | $13.16 | $13.24 | $13.13 | $13.24 | $11.94 | 46,326 |
| 2020-04-16 | $13.20 | $13.20 | $13.11 | $13.16 | $11.86 | 61,239 |
| 2020-04-15 | $13.10 | $13.20 | $13.03 | $13.20 | $11.90 | 41,504 |
| 2020-04-14 | $13.16 | $13.17 | $13.07 | $13.17 | $11.87 | 45,462 |
| 2020-04-13 | $13.35 | $13.35 | $13.13 | $13.13 | $11.79 | 55,661 |
| 2020-04-09 | $13.10 | $13.38 | $13.10 | $13.23 | $11.88 | 102,912 |
| 2020-04-08 | $12.80 | $13.03 | $12.80 | $13.00 | $11.68 | 33,721 |
| 2020-04-07 | $12.77 | $12.95 | $12.77 | $12.88 | $11.57 | 34,317 |
| 2020-04-06 | $12.50 | $12.77 | $12.45 | $12.70 | $11.41 | 38,945 |
| 2020-04-03 | $12.60 | $12.77 | $12.45 | $12.48 | $11.21 | 27,692 |
| 2020-04-02 | $12.81 | $12.81 | $12.60 | $12.67 | $11.38 | 32,062 |
| 2020-04-01 | $13.35 | $13.35 | $12.64 | $12.76 | $11.46 | 82,907 |
| 2020-03-31 | $13.35 | $13.37 | $13.25 | $13.25 | $11.90 | 62,820 |
| 2020-03-30 | $13.15 | $13.38 | $13.11 | $13.36 | $12.00 | 90,706 |
| 2020-03-27 | $13.15 | $13.40 | $13.00 | $13.28 | $11.93 | 64,151 |
| 2020-03-26 | $12.49 | $13.27 | $12.49 | $13.25 | $11.90 | 79,246 |
| 2020-03-25 | $11.79 | $12.84 | $11.75 | $12.52 | $11.25 | 70,421 |
| 2020-03-24 | $11.28 | $11.85 | $11.28 | $11.84 | $10.64 | 93,299 |
| 2020-03-23 | $11.99 | $11.99 | $11.04 | $11.13 | $10.00 | 133,733 |
| 2020-03-20 | $11.61 | $12.48 | $11.54 | $11.91 | $10.70 | 189,819 |
| 2020-03-19 | $10.85 | $11.70 | $10.85 | $11.69 | $10.50 | 157,455 |
| 2020-03-18 | $12.61 | $12.82 | $11.10 | $11.11 | $9.98 | 195,728 |
| 2020-03-17 | $13.09 | $13.09 | $12.78 | $13.02 | $11.70 | 31,455 |
| 2020-03-16 | $12.95 | $13.04 | $12.50 | $12.98 | $11.66 | 116,942 |
| 2020-03-13 | $13.14 | $13.39 | $12.78 | $13.26 | $11.91 | 128,301 |
| 2020-03-12 | $13.50 | $13.50 | $12.32 | $12.99 | $11.63 | 262,704 |
| 2020-03-11 | $14.25 | $14.27 | $13.66 | $13.70 | $12.26 | 181,032 |
| 2020-03-10 | $14.46 | $14.47 | $14.27 | $14.28 | $12.78 | 39,693 |
| 2020-03-09 | $14.69 | $14.75 | $14.34 | $14.43 | $12.91 | 97,783 |
| 2020-03-06 | $14.75 | $14.75 | $14.62 | $14.72 | $13.17 | 35,193 |
| 2020-03-05 | $14.75 | $14.75 | $14.67 | $14.73 | $13.18 | 53,413 |
| 2020-03-04 | $14.68 | $14.75 | $14.68 | $14.75 | $13.20 | 38,612 |
| 2020-03-03 | $14.65 | $14.75 | $14.65 | $14.70 | $13.16 | 70,015 |
| 2020-03-02 | $14.54 | $14.60 | $14.46 | $14.54 | $13.01 | 75,738 |
| 2020-02-28 | $14.60 | $14.64 | $14.14 | $14.47 | $12.95 | 119,952 |
| 2020-02-27 | $14.67 | $14.68 | $14.62 | $14.62 | $13.08 | 30,541 |
| 2020-02-26 | $14.63 | $14.67 | $14.61 | $14.63 | $13.09 | 34,752 |
| 2020-02-25 | $14.67 | $14.71 | $14.67 | $14.69 | $13.15 | 25,535 |
| 2020-02-24 | $14.67 | $14.68 | $14.63 | $14.68 | $13.14 | 47,316 |
| 2020-02-21 | $14.65 | $14.67 | $14.62 | $14.64 | $13.10 | 56,666 |
| 2020-02-20 | $14.68 | $14.68 | $14.62 | $14.62 | $13.08 | 35,152 |
| 2020-02-19 | $14.65 | $14.65 | $14.63 | $14.65 | $13.11 | 17,123 |
| 2020-02-18 | $14.61 | $14.64 | $14.61 | $14.62 | $13.08 | 15,342 |
| 2020-02-14 | $14.63 | $14.68 | $14.60 | $14.61 | $13.08 | 23,060 |
| 2020-02-13 | $14.65 | $14.69 | $14.64 | $14.64 | $13.10 | 45,735 |
| 2020-02-12 | $14.74 | $14.79 | $14.69 | $14.71 | $13.12 | 52,134 |
| 2020-02-11 | $14.74 | $14.76 | $14.73 | $14.74 | $13.15 | 35,197 |
| 2020-02-10 | $14.74 | $14.74 | $14.69 | $14.71 | $13.12 | 24,952 |
| 2020-02-07 | $14.70 | $14.75 | $14.70 | $14.70 | $13.11 | 30,790 |
| 2020-02-06 | $14.72 | $14.72 | $14.68 | $14.69 | $13.10 | 29,371 |
| 2020-02-05 | $14.69 | $14.73 | $14.69 | $14.72 | $13.13 | 61,941 |
| 2020-02-04 | $14.67 | $14.75 | $14.56 | $14.69 | $13.10 | 143,532 |
| 2020-02-03 | $14.70 | $14.70 | $14.67 | $14.67 | $13.08 | 32,264 |
| 2020-01-31 | $14.70 | $14.70 | $14.67 | $14.68 | $13.09 | 37,289 |
| 2020-01-30 | $14.68 | $14.70 | $14.66 | $14.67 | $13.08 | 59,941 |
| 2020-01-29 | $14.67 | $14.67 | $14.62 | $14.65 | $13.07 | 25,224 |
| 2020-01-28 | $14.65 | $14.65 | $14.61 | $14.63 | $13.05 | 35,163 |
| 2020-01-27 | $14.62 | $14.64 | $14.58 | $14.58 | $13.00 | 14,369 |
| 2020-01-24 | $14.54 | $14.62 | $14.51 | $14.60 | $13.02 | 29,468 |
| 2020-01-23 | $14.51 | $14.58 | $14.48 | $14.53 | $12.96 | 21,982 |
| 2020-01-22 | $14.50 | $14.57 | $14.47 | $14.48 | $12.92 | 23,335 |
| 2020-01-21 | $14.41 | $14.64 | $14.41 | $14.50 | $12.93 | 162,853 |
| 2020-01-17 | $14.39 | $14.54 | $14.39 | $14.45 | $12.89 | 67,824 |
| 2020-01-16 | $14.36 | $14.43 | $14.36 | $14.36 | $12.81 | 57,250 |
| 2020-01-15 | $14.36 | $14.37 | $14.35 | $14.37 | $12.82 | 56,117 |
| 2020-01-14 | $14.33 | $14.36 | $14.30 | $14.34 | $12.79 | 45,225 |
| 2020-01-13 | $14.38 | $14.39 | $14.35 | $14.35 | $12.76 | 37,115 |
| 2020-01-10 | $14.34 | $14.40 | $14.33 | $14.40 | $12.80 | 22,502 |
| 2020-01-09 | $14.31 | $14.41 | $14.31 | $14.35 | $12.76 | 60,367 |
| 2020-01-08 | $14.27 | $14.33 | $14.27 | $14.33 | $12.74 | 27,946 |
| 2020-01-07 | $14.26 | $14.30 | $14.24 | $14.29 | $12.70 | 14,910 |
| 2020-01-06 | $14.27 | $14.27 | $14.18 | $14.20 | $12.62 | 24,201 |
| 2020-01-03 | $14.16 | $14.22 | $14.16 | $14.21 | $12.63 | 17,614 |
| 2020-01-02 | $14.20 | $14.22 | $14.13 | $14.17 | $12.60 | 34,958 |
| 2019-12-31 | $14.13 | $14.20 | $14.13 | $14.20 | $12.62 | 26,181 |
| 2019-12-30 | $14.15 | $14.22 | $14.13 | $14.13 | $12.56 | 31,365 |
| 2019-12-27 | $14.13 | $14.16 | $14.12 | $14.15 | $12.58 | 27,589 |
| 2019-12-26 | $14.13 | $14.14 | $14.11 | $14.12 | $12.55 | 13,180 |
| 2019-12-24 | $14.12 | $14.13 | $14.08 | $14.10 | $12.53 | 11,156 |
| 2019-12-23 | $14.05 | $14.11 | $14.05 | $14.07 | $12.51 | 27,056 |
| 2019-12-20 | $14.10 | $14.13 | $14.02 | $14.04 | $12.48 | 78,606 |
| 2019-12-19 | $14.06 | $14.10 | $14.04 | $14.04 | $12.48 | 35,245 |
| 2019-12-18 | $14.09 | $14.10 | $14.04 | $14.04 | $12.48 | 35,468 |
| 2019-12-17 | $14.08 | $14.10 | $14.00 | $14.05 | $12.49 | 39,846 |
| 2019-12-16 | $14.03 | $14.05 | $14.01 | $14.01 | $12.45 | 25,671 |
| 2019-12-13 | $14.03 | $14.07 | $14.03 | $14.03 | $12.47 | 36,014 |
| 2019-12-12 | $14.16 | $14.17 | $14.06 | $14.06 | $12.45 | 29,518 |
| 2019-12-11 | $14.12 | $14.15 | $14.12 | $14.13 | $12.52 | 46,293 |
| 2019-12-10 | $14.16 | $14.19 | $14.11 | $14.12 | $12.51 | 28,811 |
| 2019-12-09 | $14.22 | $14.22 | $14.15 | $14.19 | $12.57 | 34,119 |
| 2019-12-06 | $14.09 | $14.17 | $14.07 | $14.17 | $12.55 | 41,386 |
| 2019-12-05 | $14.08 | $14.12 | $14.07 | $14.08 | $12.47 | 49,535 |
| 2019-12-04 | $14.06 | $14.13 | $14.06 | $14.08 | $12.47 | 28,269 |
| 2019-12-03 | $14.06 | $14.09 | $14.04 | $14.09 | $12.48 | 57,650 |
| 2019-12-02 | $14.01 | $14.03 | $13.96 | $14.01 | $12.41 | 114,701 |
| 2019-11-29 | $13.97 | $14.03 | $13.95 | $14.01 | $12.41 | 15,316 |
| 2019-11-27 | $13.93 | $14.02 | $13.93 | $14.00 | $12.40 | 41,122 |
| 2019-11-26 | $13.96 | $14.00 | $13.93 | $13.93 | $12.34 | 31,512 |
| 2019-11-25 | $13.96 | $14.10 | $13.91 | $13.91 | $12.32 | 85,444 |
| 2019-11-22 | $13.90 | $13.92 | $13.90 | $13.91 | $12.32 | 30,495 |
| 2019-11-21 | $13.94 | $13.95 | $13.91 | $13.91 | $12.32 | 25,388 |
| 2019-11-20 | $13.96 | $13.99 | $13.95 | $13.95 | $12.36 | 27,194 |
| 2019-11-19 | $13.92 | $13.98 | $13.88 | $13.89 | $12.30 | 70,265 |
| 2019-11-18 | $13.94 | $13.94 | $13.90 | $13.90 | $12.31 | 40,741 |
| 2019-11-15 | $13.90 | $13.93 | $13.87 | $13.93 | $12.34 | 47,943 |
| 2019-11-14 | $13.93 | $13.94 | $13.85 | $13.90 | $12.31 | 45,782 |
| 2019-11-13 | $13.97 | $13.99 | $13.95 | $13.95 | $12.31 | 30,525 |
| 2019-11-12 | $13.96 | $13.97 | $13.94 | $13.95 | $12.31 | 10,729 |
| 2019-11-11 | $14.01 | $14.01 | $13.91 | $13.98 | $12.34 | 31,731 |
| 2019-11-08 | $13.98 | $14.00 | $13.94 | $13.97 | $12.33 | 51,141 |
| 2019-11-07 | $14.05 | $14.06 | $14.00 | $14.00 | $12.36 | 32,531 |
| 2019-11-06 | $14.00 | $14.10 | $13.98 | $14.07 | $12.42 | 38,609 |
| 2019-11-05 | $13.99 | $14.01 | $13.98 | $14.01 | $12.37 | 34,241 |
| 2019-11-04 | $14.05 | $14.08 | $14.01 | $14.02 | $12.38 | 40,760 |
| 2019-11-01 | $14.06 | $14.10 | $14.04 | $14.08 | $12.43 | 34,501 |
| 2019-10-31 | $13.94 | $14.05 | $13.94 | $14.05 | $12.40 | 28,345 |
| 2019-10-30 | $13.78 | $13.91 | $13.78 | $13.91 | $12.28 | 20,892 |
| 2019-10-29 | $13.82 | $13.86 | $13.78 | $13.82 | $12.20 | 32,794 |
| 2019-10-28 | $13.93 | $13.94 | $13.82 | $13.82 | $12.20 | 41,405 |
| 2019-10-25 | $13.94 | $14.00 | $13.92 | $13.94 | $12.30 | 34,076 |
| 2019-10-24 | $13.98 | $14.01 | $13.93 | $13.97 | $12.33 | 23,543 |
| 2019-10-23 | $13.94 | $13.99 | $13.94 | $13.98 | $12.34 | 23,569 |
| 2019-10-22 | $13.93 | $14.01 | $13.91 | $13.92 | $12.29 | 26,191 |
| 2019-10-21 | $14.00 | $14.06 | $13.95 | $13.95 | $12.31 | 35,463 |
| 2019-10-18 | $14.07 | $14.08 | $14.01 | $14.02 | $12.38 | 32,810 |
| 2019-10-17 | $14.09 | $14.12 | $14.04 | $14.07 | $12.42 | 28,401 |
| 2019-10-16 | $14.08 | $14.15 | $14.07 | $14.12 | $12.46 | 36,649 |
| 2019-10-15 | $14.15 | $14.20 | $14.06 | $14.06 | $12.41 | 64,059 |
| 2019-10-14 | $14.15 | $14.16 | $14.14 | $14.14 | $12.48 | 14,969 |
| 2019-10-11 | $14.15 | $14.15 | $14.09 | $14.15 | $12.49 | 25,334 |
| 2019-10-10 | $14.21 | $14.22 | $14.17 | $14.21 | $12.50 | 20,055 |
| 2019-10-09 | $14.19 | $14.26 | $14.19 | $14.21 | $12.50 | 35,824 |
| 2019-10-08 | $14.18 | $14.22 | $14.17 | $14.22 | $12.51 | 22,811 |
| 2019-10-07 | $14.19 | $14.23 | $14.16 | $14.16 | $12.46 | 20,437 |
| 2019-10-04 | $14.19 | $14.19 | $14.16 | $14.17 | $12.46 | 9,002 |
| 2019-10-03 | $14.09 | $14.19 | $14.09 | $14.15 | $12.45 | 51,879 |
| 2019-10-02 | $14.09 | $14.12 | $14.06 | $14.12 | $12.42 | 24,687 |
| 2019-10-01 | $14.05 | $14.10 | $14.02 | $14.09 | $12.39 | 20,915 |
| 2019-09-30 | $14.05 | $14.06 | $14.01 | $14.05 | $12.36 | 30,123 |
| 2019-09-27 | $14.11 | $14.11 | $13.99 | $14.05 | $12.36 | 18,070 |
| 2019-09-26 | $13.96 | $14.07 | $13.96 | $14.06 | $12.37 | 21,904 |
| 2019-09-25 | $13.95 | $14.05 | $13.95 | $13.96 | $12.28 | 16,043 |
| 2019-09-24 | $13.98 | $14.05 | $13.95 | $13.98 | $12.30 | 38,168 |
| 2019-09-23 | $13.93 | $14.00 | $13.93 | $13.97 | $12.29 | 13,183 |
| 2019-09-20 | $13.94 | $13.94 | $13.86 | $13.93 | $12.25 | 31,015 |
| 2019-09-19 | $13.86 | $13.90 | $13.83 | $13.87 | $12.20 | 40,865 |
| 2019-09-18 | $13.77 | $13.84 | $13.77 | $13.81 | $12.15 | 36,580 |
| 2019-09-17 | $13.80 | $13.80 | $13.71 | $13.75 | $12.10 | 151,782 |
| 2019-09-16 | $13.79 | $13.92 | $13.75 | $13.79 | $12.13 | 44,772 |
| 2019-09-13 | $13.96 | $14.06 | $13.76 | $13.76 | $12.10 | 64,321 |
| 2019-09-12 | $14.07 | $14.15 | $14.05 | $14.05 | $12.32 | 41,410 |
| 2019-09-11 | $14.14 | $14.14 | $14.08 | $14.08 | $12.34 | 25,606 |
| 2019-09-10 | $14.20 | $14.22 | $14.11 | $14.13 | $12.39 | 83,744 |
| 2019-09-09 | $14.24 | $14.33 | $14.17 | $14.17 | $12.42 | 40,118 |
| 2019-09-06 | $14.26 | $14.33 | $14.26 | $14.26 | $12.50 | 18,674 |
| 2019-09-05 | $14.32 | $14.38 | $14.25 | $14.30 | $12.53 | 58,383 |
| 2019-09-04 | $14.33 | $14.36 | $14.29 | $14.33 | $12.56 | 25,438 |
| 2019-09-03 | $14.29 | $14.33 | $14.27 | $14.33 | $12.56 | 18,659 |
| 2019-08-30 | $14.23 | $14.31 | $14.22 | $14.26 | $12.50 | 42,407 |
| 2019-08-29 | $14.28 | $14.29 | $14.25 | $14.25 | $12.49 | 18,209 |
| 2019-08-28 | $14.30 | $14.35 | $14.28 | $14.28 | $12.52 | 34,238 |
| 2019-08-27 | $14.29 | $14.33 | $14.27 | $14.29 | $12.53 | 24,947 |
| 2019-08-26 | $14.29 | $14.37 | $14.19 | $14.29 | $12.53 | 96,904 |
| 2019-08-23 | $14.37 | $14.37 | $14.26 | $14.32 | $12.55 | 43,433 |
| 2019-08-22 | $14.31 | $14.38 | $14.30 | $14.38 | $12.60 | 33,567 |
| 2019-08-21 | $14.38 | $14.38 | $14.30 | $14.30 | $12.53 | 29,280 |
| 2019-08-20 | $14.45 | $14.45 | $14.38 | $14.38 | $12.60 | 53,994 |
| 2019-08-19 | $14.36 | $14.49 | $14.33 | $14.45 | $12.67 | 36,790 |
| 2019-08-16 | $14.40 | $14.42 | $14.33 | $14.34 | $12.57 | 43,464 |
| 2019-08-15 | $14.44 | $14.44 | $14.37 | $14.42 | $12.64 | 25,457 |
| 2019-08-14 | $14.43 | $14.53 | $14.37 | $14.38 | $12.60 | 24,596 |
| 2019-08-13 | $14.40 | $14.46 | $14.36 | $14.42 | $12.60 | 41,501 |
| 2019-08-12 | $14.34 | $14.43 | $14.34 | $14.36 | $12.54 | 19,968 |
| 2019-08-09 | $14.34 | $14.35 | $14.30 | $14.30 | $12.49 | 48,785 |
| 2019-08-08 | $14.45 | $14.46 | $14.31 | $14.35 | $12.54 | 35,585 |
| 2019-08-07 | $14.46 | $14.54 | $14.34 | $14.47 | $12.64 | 28,332 |
| 2019-08-06 | $14.32 | $14.51 | $14.32 | $14.40 | $12.58 | 52,493 |
| 2019-08-05 | $14.35 | $14.41 | $14.29 | $14.29 | $12.48 | 28,596 |
| 2019-08-02 | $14.31 | $14.35 | $14.27 | $14.35 | $12.54 | 34,696 |
| 2019-08-01 | $14.29 | $14.29 | $14.23 | $14.27 | $12.47 | 24,193 |
| 2019-07-31 | $14.14 | $14.26 | $14.12 | $14.24 | $12.44 | 29,648 |
| 2019-07-30 | $14.15 | $14.19 | $14.13 | $14.13 | $12.34 | 30,114 |
| 2019-07-29 | $14.11 | $14.15 | $14.09 | $14.14 | $12.35 | 46,946 |
| 2019-07-26 | $14.08 | $14.10 | $14.08 | $14.10 | $12.32 | 27,078 |
| 2019-07-25 | $14.04 | $14.08 | $14.04 | $14.08 | $12.30 | 32,534 |
| 2019-07-24 | $14.00 | $14.04 | $14.00 | $14.04 | $12.26 | 12,362 |
| 2019-07-23 | $13.99 | $14.00 | $13.97 | $13.99 | $12.22 | 16,771 |
| 2019-07-22 | $13.98 | $14.00 | $13.95 | $13.98 | $12.21 | 26,507 |
| 2019-07-19 | $13.97 | $13.99 | $13.95 | $13.99 | $12.22 | 41,988 |
| 2019-07-18 | $13.95 | $13.99 | $13.95 | $13.98 | $12.21 | 7,125 |
| 2019-07-17 | $13.93 | $14.00 | $13.93 | $13.98 | $12.21 | 29,392 |
| 2019-07-16 | $13.92 | $13.96 | $13.91 | $13.96 | $12.19 | 16,273 |
| 2019-07-15 | $13.90 | $13.95 | $13.90 | $13.95 | $12.19 | 28,108 |
| 2019-07-12 | $13.88 | $13.95 | $13.88 | $13.94 | $12.18 | 45,983 |
| 2019-07-11 | $13.87 | $13.97 | $13.87 | $13.92 | $12.12 | 92,991 |
| 2019-07-10 | $13.88 | $13.88 | $13.85 | $13.87 | $12.07 | 148,733 |
| 2019-07-09 | $13.86 | $13.89 | $13.85 | $13.86 | $12.07 | 41,250 |
| 2019-07-08 | $13.92 | $13.92 | $13.82 | $13.87 | $12.07 | 46,135 |
| 2019-07-05 | $13.84 | $13.87 | $13.78 | $13.87 | $12.07 | 50,695 |
| 2019-07-03 | $13.77 | $13.83 | $13.77 | $13.83 | $12.04 | 18,979 |
| 2019-07-02 | $13.71 | $13.81 | $13.67 | $13.78 | $12.00 | 55,995 |
| 2019-07-01 | $13.74 | $13.77 | $13.72 | $13.75 | $11.97 | 40,286 |
| 2019-06-28 | $13.73 | $13.76 | $13.68 | $13.74 | $11.96 | 32,349 |
| 2019-06-27 | $13.70 | $13.77 | $13.69 | $13.76 | $11.98 | 53,245 |
| 2019-06-26 | $13.68 | $13.71 | $13.66 | $13.71 | $11.93 | 32,265 |
| 2019-06-25 | $13.67 | $13.70 | $13.66 | $13.66 | $11.89 | 26,894 |
| 2019-06-24 | $13.72 | $13.76 | $13.66 | $13.67 | $11.90 | 71,205 |
| 2019-06-21 | $13.74 | $13.76 | $13.68 | $13.71 | $11.93 | 53,797 |
| 2019-06-20 | $13.73 | $13.75 | $13.69 | $13.72 | $11.94 | 48,546 |
| 2019-06-19 | $13.72 | $13.75 | $13.69 | $13.75 | $11.97 | 29,428 |
| 2019-06-18 | $13.71 | $13.75 | $13.71 | $13.73 | $11.95 | 18,024 |
| 2019-06-17 | $13.72 | $13.73 | $13.70 | $13.71 | $11.93 | 27,120 |
| 2019-06-14 | $13.71 | $13.74 | $13.70 | $13.70 | $11.93 | 39,268 |
| 2019-06-13 | $13.73 | $13.73 | $13.62 | $13.73 | $11.95 | 62,646 |
| 2019-06-12 | $13.74 | $13.76 | $13.72 | $13.74 | $11.92 | 22,633 |
| 2019-06-11 | $13.78 | $13.78 | $13.72 | $13.75 | $11.92 | 15,399 |
| 2019-06-10 | $13.73 | $13.77 | $13.69 | $13.77 | $11.94 | 30,428 |
| 2019-06-07 | $13.66 | $13.74 | $13.66 | $13.73 | $11.91 | 16,143 |
| 2019-06-06 | $13.65 | $13.68 | $13.64 | $13.66 | $11.85 | 43,152 |
| 2019-06-05 | $13.64 | $13.69 | $13.64 | $13.65 | $11.84 | 33,448 |
| 2019-06-04 | $13.63 | $13.68 | $13.63 | $13.65 | $11.84 | 18,116 |
| 2019-06-03 | $13.61 | $13.65 | $13.60 | $13.64 | $11.83 | 43,420 |
| 2019-05-31 | $13.66 | $13.69 | $13.58 | $13.60 | $11.79 | 69,420 |
| 2019-05-30 | $13.66 | $13.68 | $13.64 | $13.65 | $11.84 | 27,176 |
| 2019-05-29 | $13.62 | $13.66 | $13.62 | $13.63 | $11.82 | 16,416 |
| 2019-05-28 | $13.62 | $13.65 | $13.59 | $13.64 | $11.83 | 17,458 |
| 2019-05-24 | $13.57 | $13.62 | $13.54 | $13.61 | $11.80 | 39,016 |
| 2019-05-23 | $13.55 | $13.57 | $13.54 | $13.56 | $11.76 | 25,225 |
| 2019-05-22 | $13.51 | $13.56 | $13.51 | $13.56 | $11.76 | 15,294 |
| 2019-05-21 | $13.52 | $13.54 | $13.50 | $13.51 | $11.72 | 47,555 |
| 2019-05-20 | $13.57 | $13.57 | $13.52 | $13.53 | $11.73 | 17,070 |
| 2019-05-17 | $13.57 | $13.63 | $13.52 | $13.55 | $11.75 | 55,856 |
| 2019-05-16 | $13.72 | $13.72 | $13.55 | $13.58 | $11.78 | 67,917 |
| 2019-05-15 | $13.62 | $13.68 | $13.61 | $13.64 | $11.83 | 24,511 |
| 2019-05-14 | $13.61 | $13.61 | $13.56 | $13.59 | $11.79 | 15,762 |
| 2019-05-13 | $13.63 | $13.68 | $13.63 | $13.63 | $11.78 | 63,299 |
| 2019-05-10 | $13.66 | $13.70 | $13.63 | $13.66 | $11.80 | 17,141 |
| 2019-05-09 | $13.70 | $13.70 | $13.64 | $13.65 | $11.79 | 24,255 |
| 2019-05-08 | $13.65 | $13.70 | $13.63 | $13.66 | $11.80 | 42,137 |
| 2019-05-07 | $13.70 | $13.70 | $13.62 | $13.66 | $11.80 | 48,949 |
| 2019-05-06 | $13.66 | $13.69 | $13.66 | $13.67 | $11.81 | 32,869 |
| 2019-05-03 | $13.71 | $13.79 | $13.69 | $13.69 | $11.83 | 32,971 |
| 2019-05-02 | $13.70 | $13.76 | $13.67 | $13.72 | $11.85 | 143,477 |
| 2019-05-01 | $13.56 | $13.72 | $13.53 | $13.72 | $11.85 | 88,180 |
| 2019-04-30 | $13.50 | $13.54 | $13.47 | $13.53 | $11.69 | 64,640 |
| 2019-04-29 | $13.43 | $13.48 | $13.43 | $13.48 | $11.65 | 47,026 |
| 2019-04-26 | $13.38 | $13.44 | $13.38 | $13.41 | $11.59 | 65,287 |
| 2019-04-25 | $13.40 | $13.40 | $13.36 | $13.39 | $11.57 | 29,090 |
| 2019-04-24 | $13.41 | $13.42 | $13.37 | $13.40 | $11.58 | 24,722 |
| 2019-04-23 | $13.34 | $13.40 | $13.33 | $13.38 | $11.56 | 32,748 |
| 2019-04-22 | $13.34 | $13.39 | $13.34 | $13.35 | $11.53 | 39,765 |
| 2019-04-18 | $13.35 | $13.38 | $13.34 | $13.37 | $11.55 | 25,510 |
| 2019-04-17 | $13.36 | $13.38 | $13.32 | $13.35 | $11.53 | 31,040 |
| 2019-04-16 | $13.48 | $13.49 | $13.33 | $13.36 | $11.54 | 62,581 |
| 2019-04-15 | $13.49 | $13.52 | $13.41 | $13.49 | $11.65 | 57,136 |
| 2019-04-12 | $13.45 | $13.48 | $13.43 | $13.48 | $11.65 | 51,056 |
| 2019-04-11 | $13.45 | $13.51 | $13.45 | $13.51 | $11.63 | 23,571 |
| 2019-04-10 | $13.49 | $13.50 | $13.47 | $13.48 | $11.60 | 58,916 |
| 2019-04-09 | $13.42 | $13.49 | $13.40 | $13.49 | $11.61 | 55,085 |
| 2019-04-08 | $13.39 | $13.44 | $13.39 | $13.43 | $11.56 | 29,680 |
| 2019-04-05 | $13.41 | $13.41 | $13.36 | $13.40 | $11.53 | 19,720 |
| 2019-04-04 | $13.40 | $13.43 | $13.39 | $13.40 | $11.53 | 19,013 |
| 2019-04-03 | $13.42 | $13.43 | $13.39 | $13.39 | $11.52 | 20,782 |
| 2019-04-02 | $13.37 | $13.43 | $13.36 | $13.43 | $11.56 | 26,691 |
| 2019-04-01 | $13.39 | $13.39 | $13.35 | $13.37 | $11.51 | 32,473 |
| 2019-03-29 | $13.37 | $13.38 | $13.35 | $13.37 | $11.51 | 19,907 |
| 2019-03-28 | $13.39 | $13.39 | $13.36 | $13.38 | $11.51 | 31,242 |
| 2019-03-27 | $13.32 | $13.37 | $13.31 | $13.37 | $11.51 | 25,263 |
| 2019-03-26 | $13.31 | $13.35 | $13.31 | $13.32 | $11.46 | 24,767 |
| 2019-03-25 | $13.30 | $13.34 | $13.27 | $13.32 | $11.46 | 33,592 |
| 2019-03-22 | $13.26 | $13.33 | $13.26 | $13.30 | $11.45 | 126,262 |
| 2019-03-21 | $13.23 | $13.27 | $13.22 | $13.26 | $11.41 | 52,850 |
| 2019-03-20 | $13.16 | $13.23 | $13.16 | $13.20 | $11.36 | 43,040 |
| 2019-03-19 | $13.16 | $13.18 | $13.12 | $13.18 | $11.34 | 42,312 |
| 2019-03-18 | $13.17 | $13.18 | $13.14 | $13.15 | $11.32 | 46,281 |
| 2019-03-15 | $13.19 | $13.25 | $13.17 | $13.17 | $11.33 | 49,187 |
| 2019-03-14 | $13.21 | $13.27 | $13.18 | $13.19 | $11.35 | 35,009 |
| 2019-03-13 | $13.27 | $13.32 | $13.26 | $13.28 | $11.38 | 42,109 |
| 2019-03-12 | $13.29 | $13.31 | $13.27 | $13.29 | $11.39 | 25,269 |
| 2019-03-11 | $13.26 | $13.30 | $13.26 | $13.30 | $11.40 | 15,389 |
| 2019-03-08 | $13.25 | $13.28 | $13.25 | $13.28 | $11.38 | 10,884 |
| 2019-03-07 | $13.20 | $13.28 | $13.18 | $13.25 | $11.36 | 31,381 |
| 2019-03-06 | $13.23 | $13.29 | $13.18 | $13.19 | $11.31 | 57,092 |
| 2019-03-05 | $13.30 | $13.30 | $13.19 | $13.24 | $11.35 | 111,431 |
| 2019-03-04 | $13.21 | $13.30 | $13.21 | $13.30 | $11.40 | 46,015 |
| 2019-03-01 | $13.20 | $13.22 | $13.15 | $13.22 | $11.33 | 34,542 |
| 2019-02-28 | $13.16 | $13.17 | $13.14 | $13.17 | $11.29 | 18,275 |
| 2019-02-27 | $13.12 | $13.15 | $13.12 | $13.14 | $11.26 | 28,956 |
| 2019-02-26 | $13.10 | $13.16 | $13.07 | $13.14 | $11.26 | 49,932 |
| 2019-02-25 | $13.14 | $13.14 | $13.09 | $13.10 | $11.23 | 34,284 |
| 2019-02-22 | $13.04 | $13.15 | $13.04 | $13.14 | $11.26 | 60,772 |
| 2019-02-21 | $13.06 | $13.06 | $13.02 | $13.04 | $11.18 | 31,114 |
| 2019-02-20 | $13.03 | $13.07 | $13.02 | $13.03 | $11.17 | 29,527 |
| 2019-02-19 | $13.11 | $13.11 | $13.02 | $13.03 | $11.17 | 59,886 |
| 2019-02-15 | $13.02 | $13.07 | $13.02 | $13.03 | $11.17 | 29,806 |
| 2019-02-14 | $13.04 | $13.07 | $13.02 | $13.05 | $11.19 | 32,403 |
| 2019-02-13 | $13.06 | $13.08 | $13.03 | $13.08 | $11.17 | 23,223 |
| 2019-02-12 | $13.07 | $13.09 | $13.07 | $13.07 | $11.16 | 31,589 |
| 2019-02-11 | $13.02 | $13.07 | $13.02 | $13.07 | $11.16 | 35,593 |
| 2019-02-08 | $13.00 | $13.05 | $13.00 | $13.01 | $11.11 | 41,377 |
| 2019-02-07 | $12.92 | $13.01 | $12.92 | $13.00 | $11.10 | 35,009 |
| 2019-02-06 | $12.87 | $12.97 | $12.87 | $12.90 | $11.01 | 77,865 |
| 2019-02-05 | $12.85 | $12.87 | $12.85 | $12.86 | $10.98 | 64,668 |
| 2019-02-04 | $12.83 | $12.89 | $12.82 | $12.85 | $10.97 | 59,495 |
| 2019-02-01 | $12.85 | $12.88 | $12.78 | $12.82 | $10.95 | 78,717 |
| 2019-01-31 | $12.80 | $12.86 | $12.78 | $12.81 | $10.94 | 68,125 |
| 2019-01-30 | $12.84 | $12.86 | $12.79 | $12.80 | $10.93 | 71,824 |
| 2019-01-29 | $12.83 | $12.85 | $12.80 | $12.82 | $10.95 | 69,867 |
| 2019-01-28 | $12.85 | $12.85 | $12.79 | $12.83 | $10.95 | 37,673 |
| 2019-01-25 | $12.84 | $12.86 | $12.78 | $12.80 | $10.93 | 29,791 |
| 2019-01-24 | $12.80 | $12.88 | $12.78 | $12.80 | $10.93 | 35,916 |
| 2019-01-23 | $12.77 | $12.78 | $12.75 | $12.77 | $10.90 | 47,126 |
| 2019-01-22 | $12.77 | $12.80 | $12.75 | $12.75 | $10.89 | 29,162 |
| 2019-01-18 | $12.72 | $12.78 | $12.71 | $12.78 | $10.91 | 58,813 |
| 2019-01-17 | $12.77 | $12.80 | $12.70 | $12.71 | $10.85 | 89,230 |
| 2019-01-16 | $12.74 | $12.77 | $12.74 | $12.77 | $10.90 | 66,320 |
| 2019-01-15 | $12.75 | $12.82 | $12.74 | $12.74 | $10.88 | 50,792 |
| 2019-01-14 | $12.75 | $12.80 | $12.75 | $12.77 | $10.90 | 45,128 |
| 2019-01-11 | $12.81 | $12.83 | $12.79 | $12.82 | $10.90 | 27,401 |
| 2019-01-10 | $12.76 | $12.82 | $12.76 | $12.79 | $10.88 | 43,756 |
| 2019-01-09 | $12.73 | $12.77 | $12.70 | $12.76 | $10.85 | 45,147 |
| 2019-01-08 | $12.72 | $12.82 | $12.72 | $12.75 | $10.84 | 52,853 |
| 2019-01-07 | $12.67 | $12.76 | $12.67 | $12.72 | $10.82 | 35,379 |
| 2019-01-04 | $12.73 | $12.73 | $12.60 | $12.65 | $10.76 | 68,430 |
| 2019-01-03 | $12.60 | $12.70 | $12.60 | $12.69 | $10.79 | 36,965 |
| 2019-01-02 | $12.49 | $12.60 | $12.45 | $12.60 | $10.71 | 46,722 |
| 2018-12-31 | $12.38 | $12.45 | $12.36 | $12.42 | $10.56 | 156,590 |
| 2018-12-28 | $12.31 | $12.37 | $12.30 | $12.32 | $10.48 | 246,918 |
| 2018-12-27 | $12.27 | $12.33 | $12.26 | $12.29 | $10.45 | 265,928 |
| 2018-12-26 | $12.25 | $12.36 | $12.24 | $12.27 | $10.43 | 149,236 |
| 2018-12-24 | $12.22 | $12.25 | $12.21 | $12.24 | $10.41 | 62,256 |
| 2018-12-21 | $12.21 | $12.30 | $12.21 | $12.22 | $10.39 | 213,489 |
| 2018-12-20 | $12.44 | $12.50 | $12.20 | $12.28 | $10.44 | 150,183 |
| 2018-12-19 | $12.43 | $12.50 | $12.42 | $12.44 | $10.58 | 93,618 |
| 2018-12-18 | $12.44 | $12.45 | $12.38 | $12.39 | $10.54 | 102,599 |
| 2018-12-17 | $12.46 | $12.50 | $12.36 | $12.44 | $10.58 | 185,784 |
| 2018-12-14 | $12.57 | $12.63 | $12.55 | $12.56 | $10.68 | 24,482 |
| 2018-12-13 | $12.75 | $12.75 | $12.64 | $12.65 | $10.76 | 47,595 |
| 2018-12-12 | $12.78 | $12.79 | $12.67 | $12.74 | $10.83 | 37,397 |
| 2018-12-11 | $12.83 | $12.84 | $12.78 | $12.82 | $10.86 | 103,283 |
| 2018-12-10 | $12.69 | $12.79 | $12.64 | $12.79 | $10.83 | 169,014 |
| 2018-12-07 | $12.67 | $12.69 | $12.62 | $12.69 | $10.75 | 73,589 |
| 2018-12-06 | $12.62 | $12.66 | $12.60 | $12.64 | $10.70 | 164,410 |
| 2018-12-04 | $12.54 | $12.63 | $12.52 | $12.62 | $10.69 | 158,259 |
| 2018-12-03 | $12.44 | $12.54 | $12.39 | $12.54 | $10.62 | 105,452 |
| 2018-11-30 | $12.49 | $12.53 | $12.38 | $12.40 | $10.50 | 159,446 |
| 2018-11-29 | $12.42 | $12.51 | $12.42 | $12.51 | $10.59 | 75,070 |
| 2018-11-28 | $12.30 | $12.42 | $12.30 | $12.40 | $10.50 | 86,281 |
| 2018-11-27 | $12.40 | $12.40 | $12.33 | $12.38 | $10.48 | 206,414 |
| 2018-11-26 | $12.41 | $12.44 | $12.37 | $12.40 | $10.50 | 53,528 |
| 2018-11-23 | $12.39 | $12.42 | $12.39 | $12.41 | $10.51 | 7,500 |
| 2018-11-21 | $12.39 | $12.40 | $12.36 | $12.38 | $10.48 | 34,650 |
| 2018-11-20 | $12.37 | $12.43 | $12.35 | $12.40 | $10.50 | 43,056 |
| 2018-11-19 | $12.37 | $12.43 | $12.37 | $12.40 | $10.50 | 38,730 |
| 2018-11-16 | $12.38 | $12.48 | $12.38 | $12.41 | $10.51 | 36,818 |
| 2018-11-15 | $12.39 | $12.41 | $12.35 | $12.39 | $10.49 | 92,282 |
| 2018-11-14 | $12.47 | $12.49 | $12.37 | $12.37 | $10.48 | 65,996 |
| 2018-11-13 | $12.42 | $12.51 | $12.42 | $12.51 | $10.55 | 23,638 |
| 2018-11-12 | $12.42 | $12.46 | $12.37 | $12.46 | $10.51 | 97,689 |
| 2018-11-09 | $12.48 | $12.48 | $12.40 | $12.40 | $10.46 | 126,760 |
| 2018-11-08 | $12.37 | $12.46 | $12.37 | $12.45 | $10.50 | 15,074 |
| 2018-11-07 | $12.45 | $12.46 | $12.42 | $12.43 | $10.48 | 47,505 |
| 2018-11-06 | $12.40 | $12.43 | $12.36 | $12.38 | $10.44 | 36,501 |
| 2018-11-05 | $12.34 | $12.48 | $12.34 | $12.47 | $10.52 | 19,097 |
| 2018-11-02 | $12.32 | $12.38 | $12.32 | $12.34 | $10.41 | 37,716 |
| 2018-11-01 | $12.38 | $12.41 | $12.35 | $12.36 | $10.42 | 51,316 |
| 2018-10-31 | $12.43 | $12.43 | $12.33 | $12.35 | $10.42 | 74,824 |
| 2018-10-30 | $12.39 | $12.43 | $12.34 | $12.34 | $10.41 | 65,696 |
| 2018-10-29 | $12.43 | $12.45 | $12.38 | $12.38 | $10.44 | 96,059 |
| 2018-10-26 | $12.45 | $12.46 | $12.42 | $12.43 | $10.48 | 67,559 |
| 2018-10-25 | $12.33 | $12.45 | $12.33 | $12.41 | $10.47 | 86,767 |
| 2018-10-24 | $12.40 | $12.46 | $12.38 | $12.42 | $10.47 | 73,682 |
| 2018-10-23 | $12.33 | $12.40 | $12.32 | $12.38 | $10.44 | 62,371 |
| 2018-10-22 | $12.30 | $12.32 | $12.27 | $12.32 | $10.39 | 91,572 |
| 2018-10-19 | $12.22 | $12.31 | $12.22 | $12.30 | $10.37 | 68,046 |
| 2018-10-18 | $12.22 | $12.26 | $12.22 | $12.24 | $10.32 | 36,044 |
| 2018-10-17 | $12.24 | $12.28 | $12.23 | $12.23 | $10.31 | 43,426 |
| 2018-10-16 | $12.27 | $12.31 | $12.23 | $12.26 | $10.34 | 31,103 |
| 2018-10-15 | $12.23 | $12.37 | $12.22 | $12.26 | $10.34 | 93,844 |
| 2018-10-12 | $12.15 | $12.30 | $12.15 | $12.30 | $10.37 | 56,441 |
| 2018-10-11 | $12.25 | $12.29 | $12.21 | $12.21 | $10.25 | 74,146 |
| 2018-10-10 | $12.21 | $12.26 | $12.21 | $12.24 | $10.28 | 75,442 |
| 2018-10-09 | $12.17 | $12.27 | $12.17 | $12.23 | $10.27 | 113,502 |
| 2018-10-08 | $12.27 | $12.32 | $12.18 | $12.18 | $10.23 | 90,964 |
| 2018-10-05 | $12.29 | $12.31 | $12.27 | $12.31 | $10.34 | 70,784 |
| 2018-10-04 | $12.37 | $12.37 | $12.29 | $12.31 | $10.34 | 51,085 |
| 2018-10-03 | $12.43 | $12.44 | $12.37 | $12.41 | $10.42 | 68,530 |
| 2018-10-02 | $12.43 | $12.47 | $12.43 | $12.45 | $10.46 | 19,978 |
| 2018-10-01 | $12.40 | $12.43 | $12.38 | $12.43 | $10.44 | 133,733 |
| 2018-09-28 | $12.44 | $12.45 | $12.39 | $12.40 | $10.41 | 80,847 |
| 2018-09-27 | $12.41 | $12.43 | $12.39 | $12.40 | $10.41 | 84,099 |
| 2018-09-26 | $12.41 | $12.42 | $12.36 | $12.41 | $10.42 | 150,640 |
| 2018-09-25 | $12.40 | $12.40 | $12.37 | $12.40 | $10.41 | 47,107 |
| 2018-09-24 | $12.41 | $12.41 | $12.36 | $12.41 | $10.42 | 76,306 |
| 2018-09-21 | $12.39 | $12.42 | $12.39 | $12.42 | $10.43 | 32,853 |
| 2018-09-20 | $12.38 | $12.43 | $12.38 | $12.40 | $10.41 | 113,303 |
| 2018-09-19 | $12.43 | $12.49 | $12.37 | $12.39 | $10.41 | 153,508 |
| 2018-09-18 | $12.47 | $12.56 | $12.39 | $12.45 | $10.46 | 190,067 |
| 2018-09-17 | $12.58 | $12.60 | $12.42 | $12.49 | $10.49 | 109,800 |
| 2018-09-14 | $12.70 | $12.70 | $12.58 | $12.58 | $10.56 | 87,335 |
| 2018-09-13 | $12.72 | $12.73 | $12.70 | $12.70 | $10.67 | 22,832 |
| 2018-09-12 | $12.78 | $12.82 | $12.75 | $12.75 | $10.66 | 53,346 |
| 2018-09-11 | $12.82 | $12.82 | $12.78 | $12.80 | $10.71 | 44,746 |
| 2018-09-10 | $12.82 | $12.84 | $12.81 | $12.83 | $10.73 | 26,101 |
| 2018-09-07 | $12.86 | $12.88 | $12.81 | $12.83 | $10.73 | 52,310 |
| 2018-09-06 | $12.85 | $12.88 | $12.83 | $12.85 | $10.75 | 47,964 |
| 2018-09-05 | $12.84 | $12.85 | $12.81 | $12.85 | $10.75 | 17,934 |
| 2018-09-04 | $12.81 | $12.85 | $12.81 | $12.83 | $10.73 | 59,997 |
| 2018-08-31 | $12.83 | $12.87 | $12.83 | $12.85 | $10.75 | 26,554 |
| 2018-08-30 | $12.84 | $12.86 | $12.81 | $12.83 | $10.73 | 14,536 |
| 2018-08-29 | $12.86 | $12.89 | $12.83 | $12.83 | $10.73 | 43,555 |
| 2018-08-28 | $12.82 | $12.88 | $12.82 | $12.85 | $10.75 | 73,742 |
| 2018-08-27 | $12.85 | $12.86 | $12.84 | $12.86 | $10.76 | 31,641 |
| 2018-08-24 | $12.86 | $12.86 | $12.83 | $12.85 | $10.75 | 50,721 |
| 2018-08-23 | $12.84 | $12.85 | $12.82 | $12.84 | $10.74 | 15,822 |
| 2018-08-22 | $12.84 | $12.85 | $12.83 | $12.85 | $10.75 | 28,033 |
| 2018-08-21 | $12.84 | $12.85 | $12.83 | $12.84 | $10.74 | 18,070 |
| 2018-08-20 | $12.80 | $12.85 | $12.80 | $12.84 | $10.74 | 32,849 |
| 2018-08-17 | $12.80 | $12.81 | $12.77 | $12.81 | $10.71 | 44,739 |
| 2018-08-16 | $12.78 | $12.80 | $12.78 | $12.79 | $10.70 | 28,606 |
| 2018-08-15 | $12.80 | $12.82 | $12.77 | $12.77 | $10.68 | 68,767 |
| 2018-08-14 | $12.82 | $12.83 | $12.79 | $12.79 | $10.70 | 67,281 |
| 2018-08-13 | $12.85 | $12.92 | $12.81 | $12.82 | $10.68 | 96,888 |
| 2018-08-10 | $12.83 | $12.87 | $12.82 | $12.87 | $10.72 | 31,346 |
| 2018-08-09 | $12.81 | $12.84 | $12.81 | $12.83 | $10.69 | 47,676 |
| 2018-08-08 | $12.84 | $12.89 | $12.81 | $12.83 | $10.69 | 56,975 |
| 2018-08-07 | $12.85 | $12.90 | $12.82 | $12.82 | $10.68 | 86,331 |
| 2018-08-06 | $12.85 | $12.91 | $12.85 | $12.87 | $10.72 | 54,381 |
| 2018-08-03 | $12.87 | $12.87 | $12.85 | $12.85 | $10.70 | 44,313 |
| 2018-08-02 | $12.85 | $12.87 | $12.85 | $12.87 | $10.72 | 25,400 |
| 2018-08-01 | $12.90 | $12.90 | $12.85 | $12.85 | $10.70 | 48,291 |
| 2018-07-31 | $12.91 | $12.93 | $12.88 | $12.90 | $10.75 | 24,333 |
| 2018-07-30 | $12.91 | $12.94 | $12.87 | $12.91 | $10.75 | 47,857 |
| 2018-07-27 | $12.92 | $12.94 | $12.90 | $12.90 | $10.75 | 56,710 |
| 2018-07-26 | $12.94 | $12.94 | $12.90 | $12.93 | $10.77 | 52,802 |
| 2018-07-25 | $12.95 | $12.96 | $12.91 | $12.95 | $10.79 | 39,905 |
| 2018-07-24 | $12.91 | $12.96 | $12.90 | $12.96 | $10.80 | 43,370 |
| 2018-07-23 | $12.94 | $12.95 | $12.91 | $12.91 | $10.75 | 57,433 |
| 2018-07-20 | $12.99 | $13.00 | $12.94 | $13.00 | $10.83 | 32,463 |
| 2018-07-19 | $12.96 | $12.98 | $12.95 | $12.98 | $10.81 | 32,687 |
| 2018-07-18 | $12.93 | $12.96 | $12.90 | $12.95 | $10.79 | 52,658 |
| 2018-07-17 | $12.91 | $12.95 | $12.91 | $12.93 | $10.77 | 67,344 |
| 2018-07-16 | $12.92 | $12.93 | $12.90 | $12.93 | $10.77 | 55,574 |
| 2018-07-13 | $12.92 | $12.95 | $12.91 | $12.93 | $10.77 | 84,353 |
| 2018-07-12 | $12.98 | $12.99 | $12.96 | $12.97 | $10.76 | 59,495 |
| 2018-07-11 | $12.99 | $13.00 | $12.96 | $12.98 | $10.77 | 46,765 |
| 2018-07-10 | $12.96 | $13.00 | $12.96 | $12.99 | $10.78 | 51,259 |
| 2018-07-09 | $12.97 | $12.99 | $12.96 | $12.97 | $10.76 | 29,482 |
| 2018-07-06 | $12.98 | $13.05 | $12.97 | $12.97 | $10.76 | 34,647 |
| 2018-07-05 | $13.05 | $13.08 | $12.98 | $12.98 | $10.77 | 50,001 |
| 2018-07-03 | $13.09 | $13.11 | $13.05 | $13.05 | $10.83 | 49,191 |
| 2018-07-02 | $13.12 | $13.19 | $13.11 | $13.16 | $10.92 | 90,289 |
| 2018-06-29 | $13.12 | $13.17 | $13.10 | $13.11 | $10.88 | 31,512 |
| 2018-06-28 | $13.10 | $13.14 | $13.10 | $13.11 | $10.88 | 20,334 |
| 2018-06-27 | $13.10 | $13.18 | $13.10 | $13.12 | $10.89 | 26,963 |
| 2018-06-26 | $13.09 | $13.14 | $13.08 | $13.09 | $10.86 | 31,998 |
| 2018-06-25 | $13.07 | $13.13 | $13.07 | $13.11 | $10.88 | 40,547 |
| 2018-06-22 | $13.10 | $13.10 | $13.06 | $13.07 | $10.84 | 40,358 |
| 2018-06-21 | $13.10 | $13.12 | $13.09 | $13.09 | $10.86 | 16,831 |
| 2018-06-20 | $13.12 | $13.12 | $13.09 | $13.11 | $10.88 | 36,001 |
| 2018-06-19 | $13.06 | $13.15 | $13.05 | $13.10 | $10.87 | 42,268 |
| 2018-06-18 | $13.08 | $13.09 | $13.03 | $13.07 | $10.84 | 12,594 |
| 2018-06-15 | $13.06 | $13.10 | $13.04 | $13.10 | $10.87 | 22,950 |
| 2018-06-14 | $13.05 | $13.12 | $13.05 | $13.11 | $10.88 | 12,234 |
| 2018-06-13 | $13.07 | $13.13 | $13.07 | $13.10 | $10.82 | 26,121 |
| 2018-06-12 | $13.13 | $13.14 | $13.10 | $13.10 | $10.82 | 21,351 |
| 2018-06-11 | $13.13 | $13.16 | $13.13 | $13.13 | $10.85 | 15,446 |
| 2018-06-08 | $13.17 | $13.21 | $13.14 | $13.16 | $10.87 | 81,918 |
| 2018-06-07 | $13.19 | $13.21 | $13.15 | $13.18 | $10.89 | 29,464 |
| 2018-06-06 | $13.19 | $13.21 | $13.17 | $13.18 | $10.89 | 26,731 |
| 2018-06-05 | $13.21 | $13.23 | $13.19 | $13.20 | $10.90 | 51,819 |
| 2018-06-04 | $13.22 | $13.26 | $13.18 | $13.21 | $10.91 | 20,109 |
| 2018-06-01 | $13.24 | $13.24 | $13.20 | $13.21 | $10.91 | 51,196 |
| 2018-05-31 | $13.18 | $13.27 | $13.17 | $13.23 | $10.93 | 48,670 |
| 2018-05-30 | $13.11 | $13.23 | $13.09 | $13.16 | $10.87 | 72,492 |
| 2018-05-29 | $13.11 | $13.15 | $13.11 | $13.14 | $10.85 | 19,934 |
| 2018-05-25 | $13.08 | $13.09 | $13.05 | $13.05 | $10.78 | 21,817 |
| 2018-05-24 | $13.03 | $13.07 | $13.03 | $13.06 | $10.79 | 26,302 |
| 2018-05-23 | $13.02 | $13.08 | $13.00 | $13.01 | $10.75 | 61,684 |
| 2018-05-22 | $13.02 | $13.05 | $13.00 | $13.00 | $10.74 | 31,128 |
| 2018-05-21 | $13.00 | $13.04 | $13.00 | $13.02 | $10.76 | 27,052 |
| 2018-05-18 | $13.01 | $13.03 | $13.00 | $13.03 | $10.76 | 38,786 |
| 2018-05-17 | $13.00 | $13.06 | $12.98 | $13.00 | $10.74 | 86,663 |
| 2018-05-16 | $13.03 | $13.03 | $12.95 | $13.02 | $10.76 | 56,503 |
| 2018-05-15 | $13.00 | $13.01 | $12.99 | $12.99 | $10.73 | 49,186 |
| 2018-05-14 | $13.05 | $13.10 | $13.01 | $13.03 | $10.76 | 63,192 |
| 2018-05-11 | $13.09 | $13.11 | $13.09 | $13.09 | $10.77 | 36,054 |
| 2018-05-10 | $13.11 | $13.15 | $13.07 | $13.08 | $10.76 | 60,504 |
| 2018-05-09 | $13.11 | $13.13 | $13.11 | $13.11 | $10.78 | 26,111 |
| 2018-05-08 | $13.09 | $13.13 | $13.08 | $13.10 | $10.77 | 45,790 |
| 2018-05-07 | $13.10 | $13.18 | $13.06 | $13.08 | $10.76 | 50,129 |
| 2018-05-04 | $13.11 | $13.16 | $13.10 | $13.13 | $10.80 | 34,837 |
| 2018-05-03 | $13.06 | $13.13 | $13.06 | $13.10 | $10.77 | 18,482 |
| 2018-05-02 | $13.06 | $13.08 | $13.03 | $13.07 | $10.75 | 16,611 |
| 2018-05-01 | $13.07 | $13.07 | $12.99 | $13.06 | $10.74 | 68,834 |
| 2018-04-30 | $13.06 | $13.08 | $12.95 | $13.04 | $10.72 | 73,949 |
| 2018-04-27 | $12.99 | $13.08 | $12.99 | $13.02 | $10.71 | 28,376 |
| 2018-04-26 | $12.95 | $13.04 | $12.95 | $12.99 | $10.68 | 36,166 |
| 2018-04-25 | $13.02 | $13.02 | $12.98 | $13.02 | $10.71 | 22,600 |
| 2018-04-24 | $13.03 | $13.05 | $13.00 | $13.05 | $10.73 | 30,260 |
| 2018-04-23 | $13.02 | $13.06 | $13.01 | $13.04 | $10.72 | 26,492 |
| 2018-04-20 | $13.04 | $13.10 | $12.99 | $13.04 | $10.72 | 58,201 |
| 2018-04-19 | $13.08 | $13.10 | $13.03 | $13.05 | $10.73 | 61,775 |
| 2018-04-18 | $13.11 | $13.14 | $13.09 | $13.10 | $10.77 | 40,321 |
| 2018-04-17 | $13.17 | $13.17 | $13.11 | $13.11 | $10.78 | 47,833 |
| 2018-04-16 | $13.20 | $13.20 | $13.12 | $13.14 | $10.81 | 34,223 |
| 2018-04-13 | $13.18 | $13.21 | $13.14 | $13.20 | $10.86 | 62,736 |
| 2018-04-12 | $13.27 | $13.29 | $13.22 | $13.23 | $10.83 | 33,552 |
| 2018-04-11 | $13.25 | $13.32 | $13.25 | $13.25 | $10.85 | 21,418 |
| 2018-04-10 | $13.29 | $13.30 | $13.25 | $13.25 | $10.85 | 18,699 |
| 2018-04-09 | $13.30 | $13.32 | $13.27 | $13.28 | $10.88 | 17,259 |
| 2018-04-06 | $13.33 | $13.34 | $13.30 | $13.32 | $10.91 | 39,976 |
| 2018-04-05 | $13.31 | $13.34 | $13.24 | $13.31 | $10.90 | 32,714 |
| 2018-04-04 | $13.29 | $13.32 | $13.26 | $13.31 | $10.90 | 27,775 |
| 2018-04-03 | $13.26 | $13.30 | $13.25 | $13.30 | $10.89 | 60,481 |
| 2018-04-02 | $13.32 | $13.32 | $13.22 | $13.27 | $10.87 | 43,342 |
| 2018-03-29 | $13.24 | $13.31 | $13.24 | $13.30 | $10.89 | 14,470 |
| 2018-03-28 | $13.24 | $13.33 | $13.22 | $13.28 | $10.88 | 107,551 |
| 2018-03-27 | $13.16 | $13.26 | $13.16 | $13.25 | $10.85 | 24,022 |
| 2018-03-26 | $13.33 | $13.35 | $13.24 | $13.24 | $10.84 | 120,381 |
| 2018-03-23 | $13.36 | $13.41 | $13.33 | $13.33 | $10.92 | 35,906 |
| 2018-03-22 | $13.35 | $13.39 | $13.35 | $13.38 | $10.96 | 40,395 |
| 2018-03-21 | $13.31 | $13.37 | $13.31 | $13.37 | $10.95 | 8,117 |
| 2018-03-20 | $13.38 | $13.38 | $13.27 | $13.34 | $10.92 | 35,010 |
| 2018-03-19 | $13.41 | $13.41 | $13.38 | $13.39 | $10.97 | 15,066 |
| 2018-03-16 | $13.46 | $13.49 | $13.39 | $13.44 | $11.01 | 27,646 |
| 2018-03-15 | $13.52 | $13.56 | $13.46 | $13.49 | $11.05 | 35,138 |
| 2018-03-14 | $13.43 | $13.58 | $13.42 | $13.56 | $11.10 | 48,366 |
| 2018-03-13 | $13.51 | $13.54 | $13.48 | $13.51 | $11.02 | 23,317 |
| 2018-03-12 | $13.52 | $13.52 | $13.42 | $13.52 | $11.03 | 30,641 |
| 2018-03-09 | $13.55 | $13.55 | $13.48 | $13.49 | $11.00 | 32,137 |
| 2018-03-08 | $13.50 | $13.51 | $13.46 | $13.50 | $11.01 | 33,264 |
| 2018-03-07 | $13.44 | $13.51 | $13.43 | $13.51 | $11.02 | 40,327 |
| 2018-03-06 | $13.43 | $13.47 | $13.41 | $13.43 | $10.95 | 33,450 |
| 2018-03-05 | $13.40 | $13.47 | $13.40 | $13.44 | $10.96 | 19,313 |
| 2018-03-02 | $13.39 | $13.41 | $13.38 | $13.38 | $10.91 | 16,095 |
| 2018-03-01 | $13.41 | $13.44 | $13.40 | $13.41 | $10.94 | 20,753 |
| 2018-02-28 | $13.46 | $13.46 | $13.40 | $13.43 | $10.95 | 20,557 |
| 2018-02-27 | $13.46 | $13.46 | $13.40 | $13.44 | $10.96 | 28,168 |
| 2018-02-26 | $13.38 | $13.43 | $13.38 | $13.43 | $10.95 | 32,101 |
| 2018-02-23 | $13.45 | $13.45 | $13.30 | $13.38 | $10.91 | 98,729 |
| 2018-02-22 | $13.38 | $13.44 | $13.38 | $13.43 | $10.95 | 28,964 |
| 2018-02-21 | $13.37 | $13.42 | $13.35 | $13.35 | $10.89 | 42,415 |
| 2018-02-20 | $13.31 | $13.45 | $13.31 | $13.40 | $10.93 | 61,325 |
| 2018-02-16 | $13.32 | $13.40 | $13.30 | $13.40 | $10.93 | 43,713 |
| 2018-02-15 | $13.35 | $13.35 | $13.28 | $13.33 | $10.87 | 39,969 |
| 2018-02-14 | $13.28 | $13.35 | $13.28 | $13.34 | $10.88 | 55,775 |
| 2018-02-13 | $13.30 | $13.40 | $13.30 | $13.40 | $10.88 | 44,130 |
| 2018-02-12 | $13.28 | $13.33 | $13.26 | $13.33 | $10.82 | 12,900 |
| 2018-02-09 | $13.26 | $13.34 | $13.20 | $13.27 | $10.78 | 71,660 |
| 2018-02-08 | $13.34 | $13.40 | $13.26 | $13.27 | $10.78 | 93,357 |
| 2018-02-07 | $13.35 | $13.46 | $13.31 | $13.40 | $10.88 | 123,739 |
| 2018-02-06 | $13.19 | $13.31 | $13.14 | $13.30 | $10.80 | 101,468 |
| 2018-02-05 | $13.26 | $13.29 | $13.17 | $13.23 | $10.74 | 81,151 |
| 2018-02-02 | $13.29 | $13.30 | $13.22 | $13.29 | $10.79 | 80,344 |
| 2018-02-01 | $13.38 | $13.39 | $13.25 | $13.31 | $10.81 | 126,443 |
| 2018-01-31 | $13.37 | $13.39 | $13.35 | $13.37 | $10.86 | 41,247 |
| 2018-01-30 | $13.36 | $13.41 | $13.34 | $13.36 | $10.85 | 52,339 |
| 2018-01-29 | $13.55 | $13.55 | $13.37 | $13.40 | $10.88 | 84,113 |
| 2018-01-26 | $13.64 | $13.64 | $13.55 | $13.57 | $11.02 | 67,122 |
| 2018-01-25 | $13.69 | $13.69 | $13.64 | $13.66 | $11.09 | 60,014 |
| 2018-01-24 | $13.71 | $13.75 | $13.69 | $13.69 | $11.12 | 36,435 |
| 2018-01-23 | $13.69 | $13.74 | $13.69 | $13.71 | $11.13 | 42,189 |
| 2018-01-22 | $13.74 | $13.74 | $13.67 | $13.69 | $11.12 | 72,354 |
| 2018-01-19 | $13.78 | $13.83 | $13.74 | $13.74 | $11.16 | 47,843 |
| 2018-01-18 | $13.78 | $13.83 | $13.74 | $13.82 | $11.22 | 41,003 |
| 2018-01-17 | $13.84 | $13.85 | $13.77 | $13.81 | $11.21 | 40,244 |
| 2018-01-16 | $13.89 | $13.92 | $13.80 | $13.86 | $11.25 | 37,948 |
| 2018-01-12 | $13.81 | $13.87 | $13.78 | $13.80 | $11.21 | 69,088 |
| 2018-01-11 | $13.90 | $13.93 | $13.90 | $13.90 | $11.24 | 26,604 |
| 2018-01-10 | $13.85 | $13.93 | $13.82 | $13.90 | $11.24 | 46,094 |
| 2018-01-09 | $13.87 | $13.92 | $13.87 | $13.88 | $11.22 | 33,412 |
| 2018-01-08 | $13.91 | $13.95 | $13.87 | $13.87 | $11.22 | 32,632 |
| 2018-01-05 | $13.96 | $13.96 | $13.89 | $13.93 | $11.27 | 32,526 |
| 2018-01-04 | $13.90 | $13.98 | $13.90 | $13.91 | $11.25 | 47,949 |
| 2018-01-03 | $13.96 | $14.00 | $13.92 | $13.94 | $11.27 | 37,516 |
| 2018-01-02 | $14.00 | $14.00 | $13.89 | $13.90 | $11.24 | 46,640 |
| 2017-12-29 | $13.92 | $14.00 | $13.90 | $14.00 | $11.32 | 42,687 |
| 2017-12-28 | $13.94 | $14.00 | $13.92 | $13.95 | $11.28 | 35,493 |
| 2017-12-27 | $13.93 | $13.99 | $13.89 | $13.94 | $11.27 | 64,928 |
| 2017-12-26 | $13.83 | $13.87 | $13.79 | $13.82 | $11.18 | 35,526 |
| 2017-12-22 | $13.91 | $13.91 | $13.80 | $13.85 | $11.20 | 101,725 |
| 2017-12-21 | $13.82 | $13.90 | $13.79 | $13.84 | $11.19 | 106,157 |
| 2017-12-20 | $13.92 | $14.00 | $13.83 | $13.84 | $11.19 | 80,690 |
| 2017-12-19 | $13.94 | $14.00 | $13.93 | $13.94 | $11.27 | 133,648 |
| 2017-12-18 | $13.91 | $14.00 | $13.91 | $13.97 | $11.30 | 65,152 |
| 2017-12-15 | $14.02 | $14.05 | $13.93 | $13.93 | $11.27 | 38,743 |
| 2017-12-14 | $13.96 | $14.26 | $13.96 | $14.04 | $11.35 | 110,177 |
| 2017-12-13 | $14.00 | $14.04 | $13.94 | $13.95 | $11.28 | 36,531 |
| 2017-12-12 | $14.08 | $14.09 | $13.95 | $13.95 | $11.28 | 41,922 |
| 2017-12-11 | $14.18 | $14.19 | $14.09 | $14.12 | $11.42 | 53,538 |
| 2017-12-08 | $14.25 | $14.30 | $14.24 | $14.27 | $11.49 | 41,043 |
| 2017-12-07 | $14.30 | $14.35 | $14.27 | $14.28 | $11.50 | 24,981 |
| 2017-12-06 | $14.16 | $14.28 | $14.15 | $14.24 | $11.47 | 31,459 |
| 2017-12-05 | $14.17 | $14.19 | $14.09 | $14.15 | $11.39 | 61,369 |
| 2017-12-04 | $13.90 | $14.10 | $13.89 | $14.10 | $11.35 | 86,185 |
| 2017-12-01 | $13.98 | $14.02 | $13.95 | $13.95 | $11.23 | 48,103 |
| 2017-11-30 | $13.90 | $13.95 | $13.89 | $13.93 | $11.22 | 52,954 |
| 2017-11-29 | $13.98 | $13.98 | $13.90 | $13.91 | $11.20 | 72,074 |
| 2017-11-28 | $14.00 | $14.05 | $13.99 | $13.99 | $11.26 | 39,318 |
| 2017-11-27 | $14.06 | $14.08 | $13.99 | $13.99 | $11.26 | 21,012 |
| 2017-11-24 | $14.03 | $14.08 | $14.02 | $14.06 | $11.32 | 12,730 |
| 2017-11-22 | $14.09 | $14.09 | $13.99 | $14.06 | $11.32 | 39,608 |
| 2017-11-21 | $14.02 | $14.07 | $14.02 | $14.06 | $11.32 | 42,827 |
| 2017-11-20 | $14.05 | $14.05 | $13.95 | $14.00 | $11.27 | 67,645 |
| 2017-11-17 | $14.15 | $14.15 | $14.03 | $14.04 | $11.31 | 32,129 |
| 2017-11-16 | $14.03 | $14.09 | $14.03 | $14.03 | $11.30 | 43,950 |
| 2017-11-15 | $14.03 | $14.08 | $14.02 | $14.05 | $11.31 | 69,473 |
| 2017-11-14 | $13.97 | $14.03 | $13.97 | $14.03 | $11.30 | 36,491 |
| 2017-11-13 | $14.06 | $14.06 | $13.99 | $14.03 | $11.25 | 40,147 |
| 2017-11-10 | $14.03 | $14.04 | $13.98 | $13.98 | $11.21 | 32,549 |
| 2017-11-09 | $14.05 | $14.07 | $14.01 | $14.07 | $11.28 | 24,489 |
| 2017-11-08 | $14.07 | $14.11 | $14.05 | $14.05 | $11.26 | 30,622 |
| 2017-11-07 | $14.02 | $14.10 | $14.00 | $14.08 | $11.29 | 29,665 |
| 2017-11-06 | $14.03 | $14.10 | $13.99 | $14.01 | $11.23 | 55,159 |
| 2017-11-03 | $13.99 | $14.06 | $13.97 | $14.01 | $11.23 | 29,652 |
| 2017-11-02 | $13.97 | $14.09 | $13.97 | $14.01 | $11.23 | 63,118 |
| 2017-11-01 | $14.02 | $14.03 | $13.97 | $13.97 | $11.20 | 51,505 |
| 2017-10-31 | $14.02 | $14.04 | $13.96 | $14.00 | $11.22 | 45,594 |
| 2017-10-30 | $13.96 | $14.00 | $13.96 | $14.00 | $11.22 | 27,004 |
| 2017-10-27 | $13.93 | $13.95 | $13.87 | $13.95 | $11.18 | 49,104 |
| 2017-10-26 | $14.01 | $14.01 | $13.90 | $13.92 | $11.16 | 50,663 |
| 2017-10-25 | $14.20 | $14.20 | $13.96 | $14.00 | $11.22 | 128,409 |
| 2017-10-24 | $14.00 | $14.05 | $13.96 | $14.03 | $11.25 | 58,870 |
| 2017-10-23 | $14.00 | $14.04 | $14.00 | $14.03 | $11.25 | 16,509 |
| 2017-10-20 | $13.99 | $14.03 | $13.99 | $14.03 | $11.25 | 35,610 |
| 2017-10-19 | $14.00 | $14.04 | $14.00 | $14.02 | $11.24 | 27,604 |
| 2017-10-18 | $13.97 | $14.02 | $13.93 | $14.01 | $11.23 | 42,259 |
| 2017-10-17 | $13.99 | $14.04 | $13.99 | $14.02 | $11.24 | 25,612 |
| 2017-10-16 | $14.02 | $14.03 | $13.98 | $13.99 | $11.21 | 17,348 |
| 2017-10-13 | $13.95 | $14.04 | $13.95 | $14.00 | $11.22 | 23,574 |
| 2017-10-12 | $14.02 | $14.07 | $13.98 | $13.99 | $11.16 | 29,614 |
| 2017-10-11 | $14.01 | $14.08 | $13.98 | $14.01 | $11.18 | 26,595 |
| 2017-10-10 | $14.04 | $14.05 | $14.00 | $14.00 | $11.17 | 30,652 |
| 2017-10-09 | $13.96 | $14.01 | $13.95 | $14.00 | $11.17 | 23,917 |
| 2017-10-06 | $13.95 | $13.98 | $13.91 | $13.95 | $11.13 | 33,205 |
| 2017-10-05 | $13.99 | $14.00 | $13.94 | $13.99 | $11.16 | 42,793 |
| 2017-10-04 | $13.94 | $14.00 | $13.91 | $14.00 | $11.17 | 44,507 |
| 2017-10-03 | $13.98 | $13.99 | $13.92 | $13.92 | $11.11 | 52,617 |
| 2017-10-02 | $14.01 | $14.01 | $13.95 | $13.98 | $11.15 | 34,785 |
| 2017-09-29 | $13.90 | $13.96 | $13.90 | $13.96 | $11.14 | 15,902 |
| 2017-09-28 | $13.92 | $13.96 | $13.89 | $13.89 | $11.08 | 63,940 |
| 2017-09-27 | $14.05 | $14.05 | $13.90 | $13.91 | $11.10 | 67,296 |
| 2017-09-26 | $14.10 | $14.10 | $14.06 | $14.07 | $11.23 | 32,309 |
| 2017-09-25 | $14.02 | $14.09 | $14.01 | $14.08 | $11.23 | 31,499 |
| 2017-09-22 | $14.05 | $14.10 | $14.02 | $14.02 | $11.19 | 30,656 |
| 2017-09-21 | $14.09 | $14.11 | $14.04 | $14.05 | $11.21 | 26,046 |
| 2017-09-20 | $14.15 | $14.15 | $14.06 | $14.09 | $11.24 | 35,550 |
| 2017-09-19 | $14.13 | $14.14 | $14.11 | $14.11 | $11.26 | 21,563 |
| 2017-09-18 | $14.16 | $14.16 | $14.09 | $14.12 | $11.27 | 29,578 |
| 2017-09-15 | $14.13 | $14.14 | $14.09 | $14.12 | $11.27 | 22,658 |
| 2017-09-14 | $14.10 | $14.10 | $14.07 | $14.09 | $11.24 | 29,672 |
| 2017-09-13 | $14.16 | $14.18 | $14.15 | $14.16 | $11.25 | 87,551 |
| 2017-09-12 | $14.11 | $14.16 | $14.11 | $14.16 | $11.25 | 21,203 |
| 2017-09-11 | $14.16 | $14.20 | $14.09 | $14.11 | $11.21 | 57,353 |
| 2017-09-08 | $14.23 | $14.23 | $14.15 | $14.15 | $11.24 | 45,842 |
| 2017-09-07 | $14.15 | $14.23 | $14.15 | $14.21 | $11.29 | 56,109 |
| 2017-09-06 | $14.11 | $14.18 | $14.11 | $14.15 | $11.24 | 45,985 |
| 2017-09-05 | $14.17 | $14.19 | $14.10 | $14.10 | $11.20 | 53,812 |
| 2017-09-01 | $14.12 | $14.17 | $14.11 | $14.17 | $11.26 | 10,653 |
| 2017-08-31 | $14.12 | $14.18 | $14.10 | $14.10 | $11.20 | 52,959 |
| 2017-08-30 | $14.17 | $14.17 | $14.12 | $14.13 | $11.22 | 21,563 |
| 2017-08-29 | $14.16 | $14.20 | $14.14 | $14.17 | $11.26 | 24,985 |
| 2017-08-28 | $14.12 | $14.13 | $14.09 | $14.10 | $11.20 | 32,475 |
| 2017-08-25 | $14.12 | $14.12 | $14.07 | $14.09 | $11.19 | 65,464 |
| 2017-08-24 | $14.13 | $14.13 | $14.04 | $14.11 | $11.21 | 66,193 |
| 2017-08-23 | $14.06 | $14.14 | $14.06 | $14.14 | $11.23 | 34,159 |
| 2017-08-22 | $14.01 | $14.08 | $14.01 | $14.06 | $11.17 | 21,553 |
| 2017-08-21 | $13.98 | $14.05 | $13.96 | $14.05 | $11.16 | 36,545 |
| 2017-08-18 | $14.00 | $14.00 | $13.92 | $13.98 | $11.10 | 40,594 |
| 2017-08-17 | $13.90 | $13.97 | $13.90 | $13.92 | $11.06 | 27,029 |
| 2017-08-16 | $13.92 | $13.98 | $13.88 | $13.91 | $11.05 | 38,066 |
| 2017-08-15 | $13.95 | $13.98 | $13.89 | $13.89 | $11.03 | 71,519 |
| 2017-08-14 | $14.03 | $14.07 | $13.99 | $14.00 | $11.12 | 53,861 |
| 2017-08-11 | $13.68 | $14.03 | $13.67 | $14.00 | $11.12 | 143,280 |
| 2017-08-10 | $14.06 | $14.13 | $14.00 | $14.00 | $11.07 | 60,804 |
| 2017-08-09 | $14.14 | $14.17 | $14.06 | $14.10 | $11.15 | 67,885 |
| 2017-08-08 | $14.18 | $14.25 | $14.12 | $14.12 | $11.16 | 18,385 |
| 2017-08-07 | $14.16 | $14.23 | $14.16 | $14.21 | $11.24 | 28,323 |
| 2017-08-04 | $14.24 | $14.32 | $14.16 | $14.16 | $11.20 | 49,119 |
| 2017-08-03 | $14.30 | $14.31 | $14.24 | $14.26 | $11.28 | 42,196 |
| 2017-08-02 | $14.23 | $14.30 | $14.22 | $14.30 | $11.31 | 39,945 |
| 2017-08-01 | $14.20 | $14.28 | $14.20 | $14.21 | $11.24 | 68,325 |
| 2017-07-31 | $14.16 | $14.21 | $14.16 | $14.20 | $11.23 | 39,403 |
| 2017-07-28 | $14.15 | $14.19 | $14.13 | $14.14 | $11.18 | 30,867 |
| 2017-07-27 | $14.11 | $14.16 | $14.10 | $14.12 | $11.16 | 49,607 |
| 2017-07-26 | $14.06 | $14.14 | $14.06 | $14.13 | $11.17 | 54,140 |
| 2017-07-25 | $14.09 | $14.10 | $14.06 | $14.07 | $11.12 | 31,792 |
| 2017-07-24 | $14.11 | $14.15 | $14.09 | $14.10 | $11.15 | 48,109 |
| 2017-07-21 | $14.14 | $14.15 | $14.11 | $14.11 | $11.16 | 19,169 |
| 2017-07-20 | $14.13 | $14.15 | $14.10 | $14.11 | $11.16 | 28,042 |
| 2017-07-19 | $14.13 | $14.15 | $14.10 | $14.13 | $11.17 | 26,933 |
| 2017-07-18 | $14.09 | $14.14 | $14.09 | $14.11 | $11.16 | 40,925 |
| 2017-07-17 | $14.19 | $14.19 | $14.09 | $14.09 | $11.14 | 34,941 |
| 2017-07-14 | $14.15 | $14.20 | $14.14 | $14.17 | $11.20 | 100,186 |
| 2017-07-13 | $14.15 | $14.17 | $14.11 | $14.11 | $11.16 | 36,115 |
| 2017-07-12 | $14.12 | $14.16 | $14.12 | $14.15 | $11.19 | 47,693 |
| 2017-07-11 | $14.15 | $14.20 | $14.14 | $14.16 | $11.15 | 39,803 |
| 2017-07-10 | $14.10 | $14.19 | $14.09 | $14.19 | $11.17 | 35,620 |
| 2017-07-07 | $14.00 | $14.12 | $14.00 | $14.12 | $11.11 | 49,394 |
| 2017-07-06 | $14.07 | $14.07 | $13.96 | $14.03 | $11.04 | 76,236 |
| 2017-07-05 | $14.11 | $14.11 | $13.99 | $14.11 | $11.11 | 64,991 |
| 2017-07-03 | $14.10 | $14.14 | $14.07 | $14.13 | $11.12 | 41,308 |
| 2017-06-30 | $14.01 | $14.04 | $14.00 | $14.03 | $11.04 | 14,775 |
| 2017-06-29 | $14.09 | $14.13 | $13.99 | $14.00 | $11.02 | 61,568 |
| 2017-06-28 | $14.14 | $14.16 | $14.09 | $14.11 | $11.11 | 24,506 |
| 2017-06-27 | $14.11 | $14.16 | $14.10 | $14.10 | $11.10 | 36,830 |
| 2017-06-26 | $14.13 | $14.17 | $14.10 | $14.12 | $11.11 | 36,276 |
| 2017-06-23 | $14.10 | $14.14 | $14.10 | $14.12 | $11.11 | 10,275 |
| 2017-06-22 | $14.11 | $14.14 | $14.09 | $14.11 | $11.11 | 23,686 |
| 2017-06-21 | $14.12 | $14.12 | $14.05 | $14.12 | $11.11 | 13,375 |
| 2017-06-20 | $14.09 | $14.11 | $14.05 | $14.11 | $11.11 | 25,349 |
| 2017-06-19 | $14.05 | $14.07 | $14.02 | $14.04 | $11.05 | 16,491 |
| 2017-06-16 | $13.97 | $14.06 | $13.97 | $14.06 | $11.07 | 21,777 |
| 2017-06-15 | $13.97 | $14.00 | $13.96 | $13.96 | $10.99 | 23,365 |
| 2017-06-14 | $13.97 | $14.06 | $13.97 | $13.97 | $11.00 | 37,081 |
| 2017-06-13 | $13.96 | $13.98 | $13.91 | $13.95 | $10.98 | 43,168 |
| 2017-06-12 | $14.01 | $14.10 | $13.99 | $13.99 | $10.96 | 53,968 |
| 2017-06-09 | $14.11 | $14.11 | $14.02 | $14.02 | $10.99 | 45,935 |
| 2017-06-08 | $14.11 | $14.12 | $14.05 | $14.12 | $11.06 | 37,077 |
| 2017-06-07 | $14.09 | $14.11 | $14.06 | $14.08 | $11.03 | 34,720 |
| 2017-06-06 | $14.09 | $14.09 | $14.04 | $14.07 | $11.02 | 35,879 |
| 2017-06-05 | $14.07 | $14.10 | $14.03 | $14.04 | $11.00 | 55,277 |
| 2017-06-02 | $14.15 | $14.18 | $14.07 | $14.07 | $11.02 | 76,013 |
| 2017-06-01 | $14.10 | $14.14 | $14.07 | $14.14 | $11.08 | 36,543 |
| 2017-05-31 | $13.99 | $14.09 | $13.99 | $14.09 | $11.04 | 31,198 |
| 2017-05-30 | $14.00 | $14.04 | $13.98 | $13.98 | $10.95 | 19,714 |
| 2017-05-26 | $13.97 | $14.00 | $13.94 | $13.96 | $10.94 | 27,560 |
| 2017-05-25 | $13.95 | $14.00 | $13.91 | $13.93 | $10.91 | 32,953 |
| 2017-05-24 | $13.96 | $14.00 | $13.95 | $13.95 | $10.93 | 18,587 |
| 2017-05-23 | $13.94 | $14.02 | $13.93 | $13.98 | $10.95 | 67,808 |
| 2017-05-22 | $13.87 | $13.94 | $13.87 | $13.93 | $10.91 | 31,441 |
| 2017-05-19 | $13.87 | $13.92 | $13.86 | $13.87 | $10.87 | 22,253 |
| 2017-05-18 | $14.05 | $14.05 | $13.84 | $13.88 | $10.88 | 33,346 |
| 2017-05-17 | $13.99 | $14.02 | $13.97 | $14.00 | $10.97 | 37,154 |
| 2017-05-16 | $13.96 | $13.98 | $13.92 | $13.94 | $10.92 | 48,626 |
| 2017-05-15 | $13.89 | $13.96 | $13.88 | $13.95 | $10.93 | 38,298 |
| 2017-05-12 | $13.80 | $13.91 | $13.80 | $13.89 | $10.88 | 57,318 |
| 2017-05-11 | $13.70 | $13.79 | $13.70 | $13.78 | $10.80 | 55,345 |
| 2017-05-10 | $13.78 | $13.82 | $13.76 | $13.76 | $10.73 | 116,356 |
| 2017-05-09 | $13.83 | $13.86 | $13.77 | $13.77 | $10.74 | 54,236 |
| 2017-05-08 | $13.86 | $13.86 | $13.82 | $13.85 | $10.80 | 83,034 |
| 2017-05-05 | $13.83 | $13.86 | $13.80 | $13.86 | $10.81 | 41,128 |
| 2017-05-04 | $13.82 | $13.84 | $13.77 | $13.83 | $10.79 | 58,512 |
| 2017-05-03 | $13.82 | $13.83 | $13.77 | $13.83 | $10.79 | 49,616 |
| 2017-05-02 | $13.75 | $13.83 | $13.75 | $13.83 | $10.79 | 37,477 |
| 2017-05-01 | $13.78 | $13.80 | $13.75 | $13.80 | $10.76 | 40,347 |
| 2017-04-28 | $13.75 | $13.79 | $13.75 | $13.76 | $10.73 | 26,464 |
| 2017-04-27 | $13.73 | $13.80 | $13.73 | $13.75 | $10.72 | 44,052 |
| 2017-04-26 | $13.74 | $13.77 | $13.69 | $13.77 | $10.74 | 48,915 |
| 2017-04-25 | $13.77 | $13.77 | $13.71 | $13.74 | $10.72 | 40,689 |
| 2017-04-24 | $13.76 | $13.81 | $13.74 | $13.80 | $10.76 | 44,593 |
| 2017-04-21 | $13.84 | $13.87 | $13.78 | $13.78 | $10.75 | 56,985 |
| 2017-04-20 | $13.84 | $13.85 | $13.80 | $13.80 | $10.76 | 29,613 |
| 2017-04-19 | $13.89 | $13.91 | $13.84 | $13.85 | $10.80 | 27,329 |
| 2017-04-18 | $13.89 | $13.96 | $13.87 | $13.90 | $10.84 | 44,292 |
| 2017-04-17 | $13.90 | $13.90 | $13.82 | $13.86 | $10.81 | 29,080 |
| 2017-04-13 | $13.81 | $13.90 | $13.81 | $13.89 | $10.83 | 35,826 |
| 2017-04-12 | $13.79 | $13.84 | $13.77 | $13.79 | $10.75 | 32,017 |
| 2017-04-11 | $13.74 | $13.80 | $13.73 | $13.79 | $10.75 | 38,055 |
| 2017-04-10 | $13.71 | $13.79 | $13.71 | $13.76 | $10.68 | 38,828 |
| 2017-04-07 | $13.70 | $13.71 | $13.67 | $13.71 | $10.64 | 42,834 |
| 2017-04-06 | $13.61 | $13.68 | $13.61 | $13.68 | $10.62 | 41,340 |
| 2017-04-05 | $13.64 | $13.64 | $13.59 | $13.61 | $10.57 | 44,080 |
| 2017-04-04 | $13.67 | $13.67 | $13.61 | $13.61 | $10.57 | 44,550 |
| 2017-04-03 | $13.60 | $13.67 | $13.60 | $13.67 | $10.61 | 30,139 |
| 2017-03-31 | $13.60 | $13.65 | $13.58 | $13.60 | $10.56 | 39,696 |
| 2017-03-30 | $13.61 | $13.64 | $13.58 | $13.60 | $10.56 | 41,071 |
| 2017-03-29 | $13.61 | $13.66 | $13.59 | $13.61 | $10.57 | 46,862 |
| 2017-03-28 | $13.63 | $13.65 | $13.58 | $13.60 | $10.56 | 51,349 |
| 2017-03-27 | $13.57 | $13.62 | $13.53 | $13.62 | $10.57 | 36,821 |
| 2017-03-24 | $13.45 | $13.57 | $13.43 | $13.57 | $10.53 | 54,205 |
| 2017-03-23 | $13.46 | $13.47 | $13.43 | $13.47 | $10.46 | 51,099 |
| 2017-03-22 | $13.45 | $13.47 | $13.41 | $13.44 | $10.43 | 60,977 |
| 2017-03-21 | $13.38 | $13.48 | $13.38 | $13.45 | $10.44 | 49,138 |
| 2017-03-20 | $13.30 | $13.41 | $13.30 | $13.40 | $10.40 | 32,042 |
| 2017-03-17 | $13.29 | $13.34 | $13.29 | $13.32 | $10.34 | 21,892 |
| 2017-03-16 | $13.35 | $13.37 | $13.26 | $13.28 | $10.31 | 39,367 |
| 2017-03-15 | $13.29 | $13.38 | $13.21 | $13.38 | $10.39 | 103,015 |
| 2017-03-14 | $13.22 | $13.30 | $13.22 | $13.27 | $10.30 | 31,897 |
| 2017-03-13 | $13.22 | $13.27 | $13.17 | $13.26 | $10.29 | 52,197 |
| 2017-03-10 | $13.32 | $13.35 | $13.27 | $13.30 | $10.28 | 39,794 |
| 2017-03-09 | $13.44 | $13.44 | $13.27 | $13.30 | $10.28 | 114,234 |
| 2017-03-08 | $13.47 | $13.48 | $13.43 | $13.46 | $10.40 | 96,897 |
| 2017-03-07 | $13.48 | $13.58 | $13.47 | $13.51 | $10.44 | 80,234 |
| 2017-03-06 | $13.56 | $13.61 | $13.47 | $13.49 | $10.42 | 55,664 |
| 2017-03-03 | $13.59 | $13.64 | $13.55 | $13.57 | $10.48 | 63,880 |
| 2017-03-02 | $13.64 | $13.64 | $13.58 | $13.62 | $10.52 | 55,870 |
| 2017-03-01 | $13.61 | $13.65 | $13.57 | $13.65 | $10.55 | 81,286 |
| 2017-02-28 | $13.56 | $13.65 | $13.56 | $13.65 | $10.55 | 42,284 |
| 2017-02-27 | $13.59 | $13.65 | $13.55 | $13.55 | $10.47 | 82,730 |
| 2017-02-24 | $13.59 | $13.65 | $13.58 | $13.65 | $10.55 | 26,153 |
| 2017-02-23 | $13.57 | $13.57 | $13.53 | $13.55 | $10.47 | 74,784 |
| 2017-02-22 | $13.56 | $13.57 | $13.48 | $13.52 | $10.45 | 88,019 |
| 2017-02-21 | $13.50 | $13.56 | $13.50 | $13.53 | $10.45 | 31,523 |
| 2017-02-17 | $13.58 | $13.58 | $13.50 | $13.50 | $10.43 | 49,196 |
| 2017-02-16 | $13.55 | $13.57 | $13.53 | $13.53 | $10.45 | 43,680 |
| 2017-02-15 | $13.52 | $13.59 | $13.52 | $13.55 | $10.47 | 76,700 |
| 2017-02-14 | $13.57 | $13.60 | $13.55 | $13.58 | $10.49 | 68,880 |
| 2017-02-13 | $13.66 | $13.66 | $13.56 | $13.58 | $10.49 | 75,836 |
| 2017-02-10 | $13.71 | $13.72 | $13.66 | $13.71 | $10.54 | 45,216 |
| 2017-02-09 | $13.74 | $13.74 | $13.70 | $13.73 | $10.56 | 56,863 |
| 2017-02-08 | $13.74 | $13.84 | $13.72 | $13.75 | $10.57 | 52,876 |
| 2017-02-07 | $13.66 | $13.86 | $13.66 | $13.75 | $10.57 | 121,805 |
| 2017-02-06 | $13.67 | $13.72 | $13.66 | $13.66 | $10.50 | 42,416 |
| 2017-02-03 | $13.72 | $13.77 | $13.65 | $13.66 | $10.50 | 65,216 |
| 2017-02-02 | $13.69 | $13.71 | $13.63 | $13.65 | $10.50 | 35,485 |
| 2017-02-01 | $13.67 | $13.73 | $13.65 | $13.66 | $10.50 | 56,779 |
| 2017-01-31 | $13.69 | $13.71 | $13.66 | $13.70 | $10.53 | 43,582 |
| 2017-01-30 | $13.70 | $13.72 | $13.66 | $13.70 | $10.53 | 28,882 |
| 2017-01-27 | $13.63 | $13.69 | $13.60 | $13.69 | $10.53 | 46,810 |
| 2017-01-26 | $13.61 | $13.63 | $13.59 | $13.63 | $10.48 | 21,160 |
| 2017-01-25 | $13.59 | $13.63 | $13.57 | $13.59 | $10.45 | 82,260 |
| 2017-01-24 | $13.58 | $13.63 | $13.58 | $13.60 | $10.46 | 106,889 |
| 2017-01-23 | $13.60 | $13.65 | $13.57 | $13.57 | $10.43 | 113,835 |
| 2017-01-20 | $13.69 | $13.69 | $13.55 | $13.60 | $10.46 | 175,712 |
| 2017-01-19 | $13.70 | $13.74 | $13.66 | $13.66 | $10.50 | 55,031 |
| 2017-01-18 | $13.71 | $13.74 | $13.71 | $13.74 | $10.57 | 53,560 |
| 2017-01-17 | $13.80 | $13.83 | $13.70 | $13.71 | $10.54 | 56,274 |
| 2017-01-13 | $13.73 | $13.76 | $13.72 | $13.73 | $10.56 | 28,470 |
| 2017-01-12 | $13.71 | $13.78 | $13.71 | $13.73 | $10.56 | 38,590 |
| 2017-01-11 | $13.74 | $13.76 | $13.66 | $13.70 | $10.53 | 49,511 |
| 2017-01-10 | $13.70 | $13.78 | $13.70 | $13.75 | $10.52 | 44,935 |
| 2017-01-09 | $13.75 | $13.78 | $13.71 | $13.71 | $10.49 | 50,597 |
| 2017-01-06 | $13.69 | $13.72 | $13.65 | $13.67 | $10.46 | 28,373 |
| 2017-01-05 | $13.72 | $13.74 | $13.65 | $13.74 | $10.52 | 93,569 |
| 2017-01-04 | $13.60 | $13.69 | $13.60 | $13.69 | $10.48 | 42,913 |
| 2017-01-03 | $13.51 | $13.61 | $13.51 | $13.61 | $10.42 | 69,874 |
| 2016-12-30 | $13.56 | $13.59 | $13.52 | $13.59 | $10.40 | 68,485 |
| 2016-12-29 | $13.50 | $13.56 | $13.50 | $13.50 | $10.33 | 145,339 |
| 2016-12-28 | $13.45 | $13.53 | $13.43 | $13.52 | $10.35 | 82,463 |
| 2016-12-27 | $13.51 | $13.55 | $13.40 | $13.43 | $10.28 | 243,742 |
| 2016-12-23 | $13.62 | $13.62 | $13.44 | $13.48 | $10.32 | 1,070,917 |
| 2016-12-22 | $13.49 | $13.64 | $13.46 | $13.64 | $10.44 | 226,280 |
| 2016-12-21 | $13.49 | $13.52 | $13.48 | $13.49 | $10.32 | 44,166 |
| 2016-12-20 | $13.47 | $13.55 | $13.47 | $13.49 | $10.32 | 52,472 |
| 2016-12-19 | $13.53 | $13.56 | $13.49 | $13.55 | $10.37 | 62,834 |
| 2016-12-16 | $13.41 | $13.53 | $13.41 | $13.47 | $10.31 | 84,981 |
| 2016-12-15 | $13.55 | $13.55 | $13.43 | $13.43 | $10.28 | 176,124 |
| 2016-12-14 | $13.59 | $13.66 | $13.59 | $13.61 | $10.42 | 49,033 |
| 2016-12-13 | $13.46 | $13.60 | $13.40 | $13.56 | $10.38 | 98,109 |
| 2016-12-12 | $13.52 | $13.52 | $13.40 | $13.44 | $10.29 | 73,485 |
| 2016-12-09 | $13.48 | $13.58 | $13.48 | $13.52 | $10.35 | 40,949 |
| 2016-12-08 | $13.75 | $13.78 | $13.57 | $13.57 | $10.39 | 64,902 |
| 2016-12-07 | $13.58 | $13.84 | $13.56 | $13.78 | $10.50 | 106,689 |
| 2016-12-06 | $13.39 | $13.59 | $13.39 | $13.58 | $10.34 | 76,173 |
| 2016-12-05 | $13.33 | $13.44 | $13.27 | $13.44 | $10.24 | 129,632 |
| 2016-12-02 | $13.26 | $13.40 | $13.26 | $13.33 | $10.15 | 58,166 |
| 2016-12-01 | $13.41 | $13.43 | $13.29 | $13.37 | $10.18 | 66,325 |
| 2016-11-30 | $13.40 | $13.46 | $13.25 | $13.41 | $10.21 | 104,256 |
| 2016-11-29 | $13.56 | $13.67 | $13.45 | $13.45 | $10.24 | 69,616 |
| 2016-11-28 | $13.59 | $13.67 | $13.56 | $13.61 | $10.37 | 48,420 |
| 2016-11-25 | $13.57 | $13.67 | $13.56 | $13.57 | $10.34 | 16,239 |
| 2016-11-23 | $13.59 | $13.61 | $13.50 | $13.60 | $10.36 | 42,002 |
| 2016-11-22 | $13.56 | $13.65 | $13.50 | $13.63 | $10.38 | 72,845 |
| 2016-11-21 | $13.35 | $13.48 | $13.34 | $13.47 | $10.26 | 51,126 |
| 2016-11-18 | $13.50 | $13.50 | $13.28 | $13.35 | $10.17 | 111,351 |
| 2016-11-17 | $13.58 | $13.67 | $13.27 | $13.48 | $10.27 | 159,551 |
| 2016-11-16 | $13.56 | $13.64 | $13.53 | $13.59 | $10.35 | 51,204 |
| 2016-11-15 | $13.46 | $13.61 | $13.44 | $13.54 | $10.31 | 111,732 |
| 2016-11-14 | $13.84 | $13.84 | $13.53 | $13.56 | $10.33 | 77,068 |
| 2016-11-11 | $13.80 | $13.91 | $13.71 | $13.91 | $10.60 | 29,258 |
| 2016-11-10 | $14.00 | $14.01 | $13.84 | $13.85 | $10.55 | 132,710 |
| 2016-11-09 | $14.20 | $14.22 | $14.10 | $14.10 | $10.69 | 53,027 |
| 2016-11-08 | $14.29 | $14.40 | $14.29 | $14.30 | $10.84 | 39,199 |
| 2016-11-07 | $14.36 | $14.37 | $14.20 | $14.29 | $10.83 | 42,344 |
| 2016-11-04 | $14.35 | $14.35 | $14.25 | $14.33 | $10.87 | 20,022 |
| 2016-11-03 | $14.31 | $14.35 | $14.25 | $14.35 | $10.88 | 37,207 |
| 2016-11-02 | $14.20 | $14.30 | $14.14 | $14.30 | $10.84 | 42,799 |
| 2016-11-01 | $14.14 | $14.21 | $14.12 | $14.19 | $10.76 | 42,157 |
| 2016-10-31 | $14.17 | $14.22 | $14.11 | $14.14 | $10.72 | 73,631 |
| 2016-10-28 | $14.28 | $14.28 | $14.02 | $14.14 | $10.72 | 67,118 |
| 2016-10-27 | $14.22 | $14.29 | $14.19 | $14.21 | $10.77 | 68,882 |
| 2016-10-26 | $14.31 | $14.39 | $14.26 | $14.26 | $10.81 | 46,820 |
| 2016-10-25 | $14.37 | $14.43 | $14.34 | $14.35 | $10.88 | 41,350 |
| 2016-10-24 | $14.49 | $14.50 | $14.38 | $14.38 | $10.90 | 36,494 |
| 2016-10-21 | $14.50 | $14.57 | $14.48 | $14.49 | $10.99 | 32,604 |
| 2016-10-20 | $14.41 | $14.49 | $14.34 | $14.48 | $10.98 | 29,624 |
| 2016-10-19 | $14.20 | $14.41 | $14.20 | $14.40 | $10.92 | 41,018 |
| 2016-10-18 | $14.13 | $14.19 | $14.01 | $14.13 | $10.71 | 91,187 |
| 2016-10-17 | $14.28 | $14.31 | $14.06 | $14.08 | $10.68 | 79,091 |
| 2016-10-14 | $14.50 | $14.52 | $14.22 | $14.29 | $10.83 | 50,927 |
| 2016-10-13 | $14.68 | $14.68 | $14.49 | $14.50 | $10.99 | 47,641 |
| 2016-10-12 | $14.74 | $14.76 | $14.65 | $14.65 | $11.11 | 28,199 |
| 2016-10-11 | $14.79 | $14.86 | $14.75 | $14.80 | $11.17 | 38,288 |
| 2016-10-10 | $14.85 | $15.00 | $14.76 | $14.82 | $11.19 | 23,489 |
| 2016-10-07 | $14.85 | $15.06 | $14.81 | $14.81 | $11.18 | 22,357 |
| 2016-10-06 | $14.76 | $14.91 | $14.72 | $14.87 | $11.23 | 86,760 |
| 2016-10-05 | $14.86 | $14.98 | $14.73 | $14.80 | $11.17 | 54,742 |
| 2016-10-04 | $15.09 | $15.09 | $14.82 | $14.83 | $11.20 | 70,827 |
| 2016-10-03 | $15.16 | $15.19 | $15.08 | $15.09 | $11.39 | 26,436 |
| 2016-09-30 | $15.17 | $15.18 | $15.11 | $15.12 | $11.41 | 25,431 |
| 2016-09-29 | $15.21 | $15.27 | $15.14 | $15.20 | $11.47 | 22,868 |
| 2016-09-28 | $15.21 | $15.28 | $15.21 | $15.21 | $11.48 | 38,917 |
| 2016-09-27 | $15.23 | $15.28 | $15.16 | $15.17 | $11.45 | 28,631 |
| 2016-09-26 | $15.25 | $15.26 | $15.14 | $15.23 | $11.50 | 21,347 |
| 2016-09-23 | $15.29 | $15.29 | $15.17 | $15.23 | $11.50 | 22,156 |
| 2016-09-22 | $15.12 | $15.30 | $15.12 | $15.27 | $11.53 | 65,686 |
| 2016-09-21 | $15.00 | $15.12 | $14.98 | $15.06 | $11.37 | 40,737 |
| 2016-09-20 | $15.15 | $15.20 | $14.98 | $14.98 | $11.31 | 32,108 |
| 2016-09-19 | $15.21 | $15.23 | $14.99 | $15.14 | $11.43 | 71,052 |
| 2016-09-16 | $15.25 | $15.25 | $15.13 | $15.21 | $11.48 | 26,671 |
| 2016-09-15 | $15.22 | $15.22 | $15.13 | $15.22 | $11.49 | 45,664 |
| 2016-09-14 | $15.13 | $15.18 | $15.10 | $15.15 | $11.44 | 25,296 |
| 2016-09-13 | $15.14 | $15.14 | $15.04 | $15.13 | $11.42 | 30,533 |
| 2016-09-12 | $15.12 | $15.18 | $15.08 | $15.14 | $11.38 | 62,592 |
| 2016-09-09 | $15.27 | $15.27 | $15.12 | $15.13 | $11.37 | 39,713 |
| 2016-09-08 | $15.31 | $15.40 | $15.30 | $15.31 | $11.51 | 36,441 |
| 2016-09-07 | $15.34 | $15.37 | $15.31 | $15.31 | $11.51 | 35,267 |
| 2016-09-06 | $15.29 | $15.35 | $15.24 | $15.34 | $11.53 | 39,417 |
| 2016-09-02 | $15.26 | $15.28 | $15.19 | $15.25 | $11.46 | 34,956 |
| 2016-09-01 | $15.24 | $15.26 | $15.21 | $15.25 | $11.46 | 40,677 |
| 2016-08-31 | $15.21 | $15.23 | $15.16 | $15.22 | $11.44 | 34,762 |
| 2016-08-30 | $15.22 | $15.22 | $15.17 | $15.19 | $11.42 | 25,489 |
| 2016-08-29 | $15.15 | $15.23 | $15.15 | $15.22 | $11.44 | 60,890 |
| 2016-08-26 | $15.11 | $15.15 | $15.11 | $15.13 | $11.37 | 23,451 |
| 2016-08-25 | $15.15 | $15.16 | $15.10 | $15.10 | $11.35 | 40,533 |
| 2016-08-24 | $15.21 | $15.21 | $15.12 | $15.13 | $11.37 | 34,623 |
| 2016-08-23 | $15.15 | $15.20 | $15.15 | $15.15 | $11.39 | 18,902 |
| 2016-08-22 | $15.20 | $15.20 | $15.14 | $15.14 | $11.38 | 37,445 |
| 2016-08-19 | $15.16 | $15.19 | $15.16 | $15.19 | $11.42 | 9,369 |
| 2016-08-18 | $15.16 | $15.17 | $15.13 | $15.17 | $11.40 | 37,917 |
| 2016-08-17 | $15.16 | $15.17 | $15.12 | $15.14 | $11.38 | 20,327 |
| 2016-08-16 | $15.15 | $15.18 | $15.11 | $15.12 | $11.37 | 30,300 |
| 2016-08-15 | $15.19 | $15.23 | $15.13 | $15.15 | $11.39 | 52,231 |
| 2016-08-12 | $15.21 | $15.22 | $15.17 | $15.21 | $11.43 | 20,127 |
| 2016-08-11 | $15.26 | $15.32 | $15.18 | $15.18 | $11.41 | 48,080 |
| 2016-08-10 | $15.32 | $15.34 | $15.29 | $15.31 | $11.46 | 24,571 |
| 2016-08-09 | $15.30 | $15.33 | $15.27 | $15.28 | $11.44 | 17,463 |
| 2016-08-08 | $15.32 | $15.35 | $15.29 | $15.30 | $11.45 | 32,485 |
| 2016-08-05 | $15.31 | $15.37 | $15.28 | $15.31 | $11.46 | 55,754 |
| 2016-08-04 | $15.32 | $15.37 | $15.32 | $15.33 | $11.48 | 10,562 |
| 2016-08-03 | $15.25 | $15.37 | $15.23 | $15.37 | $11.51 | 21,083 |
| 2016-08-02 | $15.31 | $15.32 | $15.20 | $15.27 | $11.43 | 33,407 |
| 2016-08-01 | $15.40 | $15.40 | $15.32 | $15.33 | $11.48 | 28,968 |
| 2016-07-29 | $15.35 | $15.38 | $15.32 | $15.38 | $11.51 | 22,764 |
| 2016-07-28 | $15.30 | $15.37 | $15.28 | $15.31 | $11.46 | 23,347 |
| 2016-07-27 | $15.29 | $15.35 | $15.27 | $15.32 | $11.47 | 32,286 |
| 2016-07-26 | $15.30 | $15.34 | $15.28 | $15.28 | $11.44 | 25,187 |
| 2016-07-25 | $15.33 | $15.40 | $15.29 | $15.30 | $11.45 | 32,508 |
| 2016-07-22 | $15.33 | $15.37 | $15.32 | $15.33 | $11.48 | 27,103 |
| 2016-07-21 | $15.39 | $15.44 | $15.32 | $15.32 | $11.47 | 42,053 |
| 2016-07-20 | $15.32 | $15.42 | $15.32 | $15.35 | $11.49 | 18,437 |
| 2016-07-19 | $15.34 | $15.37 | $15.20 | $15.34 | $11.48 | 46,292 |
| 2016-07-18 | $15.29 | $15.36 | $15.16 | $15.32 | $11.47 | 48,631 |
| 2016-07-15 | $15.08 | $15.23 | $15.08 | $15.20 | $11.38 | 60,343 |
| 2016-07-14 | $15.44 | $15.47 | $15.08 | $15.11 | $11.31 | 222,608 |
| 2016-07-13 | $15.51 | $15.54 | $15.41 | $15.49 | $11.60 | 82,354 |
| 2016-07-12 | $15.59 | $15.61 | $15.55 | $15.56 | $11.60 | 146,677 |
| 2016-07-11 | $15.57 | $15.63 | $15.54 | $15.61 | $11.64 | 62,843 |
| 2016-07-08 | $15.56 | $15.60 | $15.55 | $15.55 | $11.59 | 21,291 |
| 2016-07-07 | $15.55 | $15.59 | $15.54 | $15.55 | $11.59 | 10,586 |
| 2016-07-06 | $15.48 | $15.58 | $15.48 | $15.55 | $11.59 | 24,905 |
| 2016-07-05 | $15.47 | $15.57 | $15.45 | $15.48 | $11.54 | 45,842 |
| 2016-07-01 | $15.50 | $15.65 | $15.44 | $15.47 | $11.53 | 72,568 |
| 2016-06-30 | $15.47 | $15.61 | $15.45 | $15.49 | $11.55 | 104,936 |
| 2016-06-29 | $15.46 | $15.55 | $15.43 | $15.44 | $11.51 | 38,203 |
| 2016-06-28 | $15.47 | $15.58 | $15.41 | $15.46 | $11.53 | 56,783 |
| 2016-06-27 | $15.37 | $15.49 | $15.36 | $15.46 | $11.52 | 20,795 |
| 2016-06-24 | $15.31 | $15.49 | $15.30 | $15.42 | $11.50 | 29,328 |
| 2016-06-23 | $15.35 | $15.41 | $15.35 | $15.35 | $11.44 | 13,882 |
| 2016-06-22 | $15.40 | $15.43 | $15.37 | $15.37 | $11.46 | 23,899 |
| 2016-06-21 | $15.43 | $15.43 | $15.33 | $15.39 | $11.47 | 18,527 |
| 2016-06-20 | $15.29 | $15.38 | $15.29 | $15.33 | $11.43 | 47,442 |
| 2016-06-17 | $15.31 | $15.39 | $15.29 | $15.31 | $11.41 | 30,667 |
| 2016-06-16 | $15.40 | $15.50 | $15.32 | $15.32 | $11.42 | 84,451 |
| 2016-06-15 | $15.37 | $15.47 | $15.37 | $15.38 | $11.47 | 53,008 |
| 2016-06-14 | $15.52 | $15.52 | $15.35 | $15.35 | $11.44 | 22,763 |
| 2016-06-13 | $15.61 | $15.61 | $15.46 | $15.46 | $11.53 | 40,005 |
| 2016-06-10 | $15.60 | $15.64 | $15.58 | $15.58 | $11.57 | 28,239 |
| 2016-06-09 | $15.61 | $15.62 | $15.50 | $15.51 | $11.51 | 45,823 |
| 2016-06-08 | $15.50 | $15.69 | $15.47 | $15.54 | $11.54 | 61,560 |
| 2016-06-07 | $15.56 | $15.56 | $15.45 | $15.51 | $11.51 | 56,143 |
| 2016-06-06 | $15.58 | $15.59 | $15.47 | $15.47 | $11.49 | 47,353 |
| 2016-06-03 | $15.50 | $15.54 | $15.50 | $15.52 | $11.52 | 27,494 |
| 2016-06-02 | $15.35 | $15.47 | $15.33 | $15.47 | $11.49 | 61,090 |
| 2016-06-01 | $15.29 | $15.42 | $15.29 | $15.39 | $11.43 | 52,575 |
| 2016-05-31 | $15.32 | $15.32 | $15.19 | $15.23 | $11.31 | 56,580 |
| 2016-05-27 | $15.23 | $15.35 | $15.23 | $15.29 | $11.35 | 86,664 |
| 2016-05-26 | $15.20 | $15.30 | $15.20 | $15.22 | $11.30 | 61,893 |
| 2016-05-25 | $15.18 | $15.20 | $15.15 | $15.19 | $11.28 | 32,805 |
| 2016-05-24 | $15.09 | $15.19 | $15.00 | $15.19 | $11.28 | 74,253 |
| 2016-05-23 | $15.00 | $15.08 | $14.95 | $15.06 | $11.18 | 121,461 |
| 2016-05-20 | $14.99 | $15.00 | $14.95 | $15.00 | $11.14 | 35,484 |
| 2016-05-19 | $14.88 | $14.95 | $14.86 | $14.91 | $11.07 | 126,319 |
| 2016-05-18 | $15.08 | $15.14 | $14.84 | $14.91 | $11.07 | 136,899 |
| 2016-05-17 | $15.04 | $15.10 | $15.04 | $15.07 | $11.19 | 21,411 |
| 2016-05-16 | $15.04 | $15.09 | $15.03 | $15.04 | $11.17 | 37,876 |
| 2016-05-13 | $15.05 | $15.05 | $15.02 | $15.05 | $11.17 | 44,943 |
| 2016-05-12 | $15.00 | $15.11 | $14.99 | $15.02 | $11.15 | 51,424 |
| 2016-05-11 | $15.09 | $15.14 | $15.06 | $15.07 | $11.14 | 32,683 |
| 2016-05-10 | $15.05 | $15.13 | $15.04 | $15.07 | $11.14 | 42,793 |
| 2016-05-09 | $15.01 | $15.08 | $15.00 | $15.05 | $11.12 | 34,174 |
| 2016-05-06 | $14.99 | $15.02 | $14.99 | $15.00 | $11.09 | 17,858 |
| 2016-05-05 | $15.06 | $15.08 | $14.99 | $15.01 | $11.09 | 53,975 |
| 2016-05-04 | $15.00 | $15.08 | $14.96 | $15.02 | $11.10 | 56,476 |
| 2016-05-03 | $14.98 | $15.09 | $14.98 | $15.01 | $11.09 | 30,992 |
| 2016-05-02 | $15.09 | $15.09 | $14.98 | $14.99 | $11.08 | 26,843 |
| 2016-04-29 | $15.00 | $15.08 | $14.95 | $15.03 | $11.11 | 50,955 |
| 2016-04-28 | $14.92 | $15.03 | $14.91 | $15.00 | $11.09 | 50,816 |
| 2016-04-27 | $14.87 | $14.97 | $14.87 | $14.97 | $11.06 | 42,589 |
| 2016-04-26 | $14.90 | $15.05 | $14.85 | $14.87 | $10.99 | 67,208 |
| 2016-04-25 | $14.99 | $15.00 | $14.93 | $14.93 | $11.03 | 21,853 |
| 2016-04-22 | $15.10 | $15.14 | $14.99 | $14.99 | $11.08 | 33,655 |
| 2016-04-21 | $15.07 | $15.14 | $15.05 | $15.14 | $11.19 | 59,856 |
| 2016-04-20 | $15.07 | $15.09 | $15.05 | $15.09 | $11.15 | 32,652 |
| 2016-04-19 | $15.05 | $15.05 | $14.95 | $15.04 | $11.11 | 53,033 |
| 2016-04-18 | $14.98 | $15.03 | $14.97 | $15.01 | $11.09 | 36,238 |
| 2016-04-15 | $14.89 | $14.99 | $14.89 | $14.99 | $11.08 | 31,020 |
| 2016-04-14 | $14.97 | $15.00 | $14.77 | $14.85 | $10.97 | 57,808 |
| 2016-04-13 | $14.95 | $15.02 | $14.93 | $14.95 | $11.05 | 71,962 |
| 2016-04-12 | $14.91 | $14.97 | $14.91 | $14.95 | $11.00 | 112,187 |
| 2016-04-11 | $14.88 | $14.91 | $14.85 | $14.90 | $10.96 | 52,974 |
| 2016-04-08 | $14.85 | $14.90 | $14.82 | $14.84 | $10.92 | 92,331 |
| 2016-04-07 | $14.77 | $14.81 | $14.76 | $14.81 | $10.89 | 14,315 |
| 2016-04-06 | $14.62 | $14.78 | $14.62 | $14.74 | $10.84 | 41,572 |
| 2016-04-05 | $14.56 | $14.78 | $14.56 | $14.59 | $10.73 | 117,889 |
| 2016-04-04 | $14.53 | $14.58 | $14.50 | $14.52 | $10.68 | 29,181 |
| 2016-04-01 | $14.58 | $14.64 | $14.51 | $14.52 | $10.68 | 28,949 |
| 2016-03-31 | $14.58 | $14.65 | $14.55 | $14.56 | $10.71 | 51,026 |
| 2016-03-30 | $14.50 | $14.60 | $14.50 | $14.55 | $10.70 | 46,409 |
| 2016-03-29 | $14.48 | $14.53 | $14.47 | $14.48 | $10.65 | 73,311 |
| 2016-03-28 | $14.46 | $14.49 | $14.45 | $14.46 | $10.64 | 45,900 |
| 2016-03-24 | $14.48 | $14.50 | $14.42 | $14.48 | $10.65 | 27,300 |
| 2016-03-23 | $14.43 | $14.48 | $14.43 | $14.48 | $10.65 | 43,873 |
| 2016-03-22 | $14.45 | $14.49 | $14.39 | $14.40 | $10.59 | 60,332 |
| 2016-03-21 | $14.40 | $14.46 | $14.40 | $14.42 | $10.61 | 34,743 |
| 2016-03-18 | $14.46 | $14.47 | $14.37 | $14.37 | $10.57 | 84,832 |
| 2016-03-17 | $14.43 | $14.47 | $14.42 | $14.47 | $10.64 | 48,353 |
| 2016-03-16 | $14.38 | $14.43 | $14.34 | $14.43 | $10.62 | 21,997 |
| 2016-03-15 | $14.37 | $14.41 | $14.35 | $14.36 | $10.56 | 23,128 |
| 2016-03-14 | $14.40 | $14.43 | $14.33 | $14.39 | $10.59 | 23,971 |
| 2016-03-11 | $14.39 | $14.39 | $14.36 | $14.37 | $10.57 | 37,952 |
| 2016-03-10 | $14.34 | $14.44 | $14.34 | $14.43 | $10.56 | 62,348 |
| 2016-03-09 | $14.31 | $14.37 | $14.31 | $14.35 | $10.51 | 36,698 |
| 2016-03-08 | $14.37 | $14.39 | $14.30 | $14.30 | $10.47 | 21,844 |
| 2016-03-07 | $14.25 | $14.31 | $14.25 | $14.30 | $10.47 | 35,593 |
| 2016-03-04 | $14.30 | $14.31 | $14.25 | $14.25 | $10.43 | 61,629 |
| 2016-03-03 | $14.24 | $14.30 | $14.21 | $14.30 | $10.47 | 38,635 |
| 2016-03-02 | $14.13 | $14.20 | $14.13 | $14.18 | $10.38 | 19,947 |
| 2016-03-01 | $14.24 | $14.27 | $14.13 | $14.13 | $10.34 | 54,197 |
| 2016-02-29 | $14.13 | $14.20 | $14.10 | $14.20 | $10.40 | 36,239 |
| 2016-02-26 | $14.14 | $14.20 | $14.11 | $14.11 | $10.33 | 28,743 |
| 2016-02-25 | $14.19 | $14.23 | $14.14 | $14.14 | $10.35 | 37,667 |
| 2016-02-24 | $14.16 | $14.20 | $14.12 | $14.18 | $10.38 | 48,823 |
| 2016-02-23 | $14.09 | $14.16 | $14.05 | $14.16 | $10.37 | 32,592 |
| 2016-02-22 | $14.11 | $14.13 | $14.05 | $14.07 | $10.30 | 41,922 |
| 2016-02-19 | $14.12 | $14.16 | $14.09 | $14.09 | $10.32 | 76,636 |
| 2016-02-18 | $14.13 | $14.19 | $14.13 | $14.19 | $10.39 | 25,383 |
| 2016-02-17 | $14.09 | $14.13 | $14.07 | $14.08 | $10.31 | 34,053 |
| 2016-02-16 | $14.22 | $14.22 | $14.08 | $14.10 | $10.32 | 43,306 |
| 2016-02-12 | $14.34 | $14.39 | $14.21 | $14.23 | $10.42 | 47,951 |
| 2016-02-11 | $14.44 | $14.44 | $14.33 | $14.33 | $10.49 | 124,492 |
| 2016-02-10 | $14.43 | $14.44 | $14.39 | $14.42 | $10.51 | 31,206 |
| 2016-02-09 | $14.42 | $14.42 | $14.35 | $14.40 | $10.49 | 35,006 |
| 2016-02-08 | $14.39 | $14.43 | $14.35 | $14.40 | $10.49 | 57,611 |
| 2016-02-05 | $14.36 | $14.40 | $14.30 | $14.40 | $10.49 | 69,424 |
| 2016-02-04 | $14.34 | $14.37 | $14.28 | $14.36 | $10.46 | 66,395 |
| 2016-02-03 | $14.18 | $14.40 | $14.18 | $14.32 | $10.43 | 103,695 |
| 2016-02-02 | $14.20 | $14.28 | $14.18 | $14.18 | $10.33 | 40,760 |
| 2016-02-01 | $14.21 | $14.24 | $14.17 | $14.21 | $10.35 | 41,828 |
| 2016-01-29 | $14.07 | $14.20 | $14.06 | $14.20 | $10.35 | 71,711 |
| 2016-01-28 | $13.91 | $14.05 | $13.91 | $14.05 | $10.24 | 28,137 |
| 2016-01-27 | $13.95 | $14.00 | $13.89 | $13.89 | $10.12 | 57,655 |
| 2016-01-26 | $13.91 | $14.01 | $13.86 | $13.92 | $10.14 | 109,800 |
| 2016-01-25 | $13.96 | $14.00 | $13.90 | $13.90 | $10.13 | 31,226 |
| 2016-01-22 | $13.86 | $13.98 | $13.86 | $13.91 | $10.13 | 31,218 |
| 2016-01-21 | $13.85 | $13.92 | $13.81 | $13.85 | $10.09 | 69,060 |
| 2016-01-20 | $13.92 | $13.92 | $13.80 | $13.83 | $10.08 | 63,692 |
| 2016-01-19 | $14.06 | $14.06 | $13.90 | $13.92 | $10.14 | 41,135 |
| 2016-01-15 | $13.97 | $14.04 | $13.96 | $14.04 | $10.23 | 31,868 |
| 2016-01-14 | $13.93 | $13.98 | $13.90 | $13.95 | $10.16 | 57,731 |
| 2016-01-13 | $14.08 | $14.08 | $13.94 | $13.96 | $10.17 | 24,511 |
| 2016-01-12 | $14.10 | $14.13 | $14.09 | $14.10 | $10.22 | 31,648 |
| 2016-01-11 | $14.21 | $14.21 | $14.01 | $14.10 | $10.22 | 132,331 |
| 2016-01-08 | $14.15 | $14.21 | $14.11 | $14.21 | $10.30 | 30,500 |
| 2016-01-07 | $14.12 | $14.22 | $14.12 | $14.18 | $10.28 | 36,634 |
| 2016-01-06 | $14.09 | $14.20 | $14.09 | $14.16 | $10.27 | 51,230 |
| 2016-01-05 | $14.01 | $14.13 | $14.01 | $14.10 | $10.22 | 71,833 |
| 2016-01-04 | $13.96 | $14.04 | $13.94 | $14.03 | $10.17 | 41,894 |
| 2015-12-31 | $13.98 | $14.03 | $13.93 | $13.96 | $10.12 | 48,838 |
| 2015-12-30 | $13.86 | $13.93 | $13.82 | $13.93 | $10.10 | 72,341 |
| 2015-12-29 | $13.85 | $13.88 | $13.81 | $13.86 | $10.05 | 51,539 |
| 2015-12-28 | $13.74 | $13.87 | $13.74 | $13.82 | $10.02 | 64,488 |
| 2015-12-24 | $13.84 | $13.85 | $13.75 | $13.77 | $9.98 | 39,574 |
| 2015-12-23 | $13.71 | $13.80 | $13.71 | $13.80 | $10.01 | 92,335 |
| 2015-12-22 | $13.70 | $13.76 | $13.70 | $13.71 | $9.94 | 71,060 |
| 2015-12-21 | $13.75 | $13.82 | $13.73 | $13.73 | $9.95 | 67,382 |
| 2015-12-18 | $13.66 | $13.75 | $13.59 | $13.75 | $9.97 | 69,763 |
| 2015-12-17 | $13.54 | $13.65 | $13.48 | $13.61 | $9.87 | 121,789 |
| 2015-12-16 | $13.48 | $13.53 | $13.45 | $13.53 | $9.81 | 63,861 |
| 2015-12-15 | $13.43 | $13.50 | $13.42 | $13.47 | $9.77 | 51,293 |
| 2015-12-14 | $13.56 | $13.57 | $13.40 | $13.44 | $9.74 | 59,235 |
| 2015-12-11 | $13.55 | $13.61 | $13.50 | $13.54 | $9.82 | 46,832 |
| 2015-12-10 | $13.58 | $13.58 | $13.47 | $13.57 | $9.84 | 68,755 |
| 2015-12-09 | $13.65 | $13.65 | $13.52 | $13.64 | $9.84 | 102,341 |
| 2015-12-08 | $13.61 | $13.62 | $13.54 | $13.61 | $9.82 | 51,095 |
| 2015-12-07 | $13.59 | $13.61 | $13.50 | $13.51 | $9.75 | 35,542 |
| 2015-12-04 | $13.50 | $13.62 | $13.50 | $13.53 | $9.76 | 26,246 |
| 2015-12-03 | $13.63 | $13.66 | $13.50 | $13.50 | $9.74 | 62,135 |
| 2015-12-02 | $13.69 | $13.69 | $13.61 | $13.63 | $9.83 | 62,891 |
| 2015-12-01 | $13.70 | $13.71 | $13.65 | $13.69 | $9.88 | 73,078 |
| 2015-11-30 | $13.62 | $13.66 | $13.57 | $13.66 | $9.85 | 38,163 |
| 2015-11-27 | $13.56 | $13.63 | $13.56 | $13.57 | $9.79 | 16,306 |
| 2015-11-25 | $13.55 | $13.59 | $13.50 | $13.54 | $9.77 | 68,993 |
| 2015-11-24 | $13.48 | $13.53 | $13.48 | $13.52 | $9.75 | 23,101 |
| 2015-11-23 | $13.46 | $13.52 | $13.44 | $13.50 | $9.74 | 38,143 |
| 2015-11-20 | $13.46 | $13.46 | $13.37 | $13.46 | $9.71 | 23,849 |
| 2015-11-19 | $13.38 | $13.43 | $13.38 | $13.42 | $9.68 | 18,410 |
| 2015-11-18 | $13.35 | $13.38 | $13.33 | $13.37 | $9.64 | 55,860 |
| 2015-11-17 | $13.35 | $13.42 | $13.28 | $13.35 | $9.63 | 90,534 |
| 2015-11-16 | $13.39 | $13.42 | $13.36 | $13.39 | $9.66 | 32,688 |
| 2015-11-13 | $13.33 | $13.40 | $13.29 | $13.40 | $9.67 | 49,204 |
| 2015-11-12 | $13.33 | $13.39 | $13.29 | $13.34 | $9.62 | 89,558 |
| 2015-11-11 | $13.27 | $13.37 | $13.26 | $13.33 | $9.57 | 50,410 |
| 2015-11-10 | $13.29 | $13.35 | $13.29 | $13.33 | $9.57 | 49,355 |
| 2015-11-09 | $13.36 | $13.36 | $13.26 | $13.26 | $9.52 | 66,927 |
| 2015-11-06 | $13.44 | $13.48 | $13.30 | $13.41 | $9.62 | 91,773 |
| 2015-11-05 | $13.58 | $13.69 | $13.51 | $13.51 | $9.70 | 46,915 |
| 2015-11-04 | $13.62 | $13.62 | $13.56 | $13.61 | $9.77 | 30,307 |
| 2015-11-03 | $13.61 | $13.65 | $13.61 | $13.62 | $9.77 | 40,630 |
| 2015-11-02 | $13.64 | $13.64 | $13.57 | $13.61 | $9.77 | 59,012 |
| 2015-10-30 | $13.51 | $13.59 | $13.50 | $13.55 | $9.72 | 27,815 |
| 2015-10-29 | $13.45 | $13.48 | $13.36 | $13.48 | $9.67 | 75,248 |
| 2015-10-28 | $13.40 | $13.49 | $13.40 | $13.48 | $9.67 | 70,717 |
| 2015-10-27 | $13.40 | $13.46 | $13.39 | $13.44 | $9.65 | 44,249 |
| 2015-10-26 | $13.31 | $13.45 | $13.31 | $13.35 | $9.58 | 57,138 |
| 2015-10-23 | $13.37 | $13.44 | $13.31 | $13.31 | $9.55 | 106,399 |
| 2015-10-22 | $13.33 | $13.47 | $13.30 | $13.47 | $9.67 | 77,343 |
| 2015-10-21 | $13.27 | $13.39 | $13.27 | $13.38 | $9.60 | 69,077 |
| 2015-10-20 | $13.20 | $13.29 | $13.20 | $13.29 | $9.54 | 50,425 |
| 2015-10-19 | $13.23 | $13.29 | $13.14 | $13.21 | $9.48 | 61,671 |
| 2015-10-16 | $13.28 | $13.30 | $13.21 | $13.23 | $9.49 | 44,128 |
| 2015-10-15 | $13.27 | $13.32 | $13.23 | $13.23 | $9.49 | 35,744 |
| 2015-10-14 | $13.22 | $13.34 | $13.22 | $13.31 | $9.55 | 61,880 |
| 2015-10-13 | $13.24 | $13.24 | $13.22 | $13.22 | $9.49 | 48,311 |
| 2015-10-12 | $13.23 | $13.30 | $13.23 | $13.30 | $9.53 | 26,803 |
| 2015-10-09 | $13.22 | $13.28 | $13.22 | $13.23 | $9.47 | 15,017 |
| 2015-10-08 | $13.22 | $13.28 | $13.22 | $13.27 | $9.50 | 39,134 |
| 2015-10-07 | $13.21 | $13.28 | $13.21 | $13.24 | $9.48 | 28,155 |
| 2015-10-06 | $13.26 | $13.30 | $13.20 | $13.26 | $9.50 | 37,859 |
| 2015-10-05 | $13.23 | $13.29 | $13.23 | $13.26 | $9.50 | 37,340 |
| 2015-10-02 | $13.19 | $13.28 | $13.19 | $13.26 | $9.50 | 45,481 |
| 2015-10-01 | $13.18 | $13.22 | $13.18 | $13.21 | $9.46 | 26,385 |
| 2015-09-30 | $13.27 | $13.27 | $13.14 | $13.18 | $9.44 | 58,396 |
| 2015-09-29 | $13.09 | $13.20 | $13.09 | $13.18 | $9.44 | 45,082 |
| 2015-09-28 | $13.13 | $13.16 | $13.08 | $13.12 | $9.40 | 64,530 |
| 2015-09-25 | $13.07 | $13.15 | $13.07 | $13.15 | $9.42 | 51,286 |
| 2015-09-24 | $13.08 | $13.13 | $13.01 | $13.08 | $9.37 | 89,449 |
| 2015-09-23 | $13.07 | $13.12 | $13.07 | $13.07 | $9.36 | 77,604 |
| 2015-09-22 | $13.03 | $13.12 | $13.03 | $13.11 | $9.39 | 47,530 |
| 2015-09-21 | $13.08 | $13.12 | $13.05 | $13.05 | $9.35 | 42,912 |
| 2015-09-18 | $13.08 | $13.18 | $13.04 | $13.13 | $9.40 | 64,788 |
| 2015-09-17 | $12.95 | $13.15 | $12.95 | $13.14 | $9.41 | 61,739 |
| 2015-09-16 | $13.05 | $13.10 | $12.98 | $12.99 | $9.30 | 85,112 |
| 2015-09-15 | $13.17 | $13.17 | $13.08 | $13.08 | $9.37 | 37,428 |
| 2015-09-14 | $13.19 | $13.26 | $13.19 | $13.20 | $9.45 | 35,225 |
| 2015-09-11 | $13.20 | $13.21 | $13.16 | $13.19 | $9.45 | 16,984 |
| 2015-09-10 | $13.22 | $13.26 | $13.16 | $13.18 | $9.44 | 31,239 |
| 2015-09-09 | $13.27 | $13.27 | $13.24 | $13.26 | $9.50 | 21,367 |
| 2015-09-08 | $13.33 | $13.38 | $13.33 | $13.34 | $9.51 | 33,873 |
| 2015-09-04 | $13.28 | $13.33 | $13.28 | $13.33 | $9.51 | 10,772 |
| 2015-09-03 | $13.29 | $13.32 | $13.28 | $13.32 | $9.50 | 4,966 |
| 2015-09-02 | $13.31 | $13.34 | $13.26 | $13.29 | $9.48 | 19,930 |
| 2015-09-01 | $13.29 | $13.35 | $13.27 | $13.27 | $9.46 | 21,663 |
| 2015-08-31 | $13.32 | $13.33 | $13.30 | $13.31 | $9.49 | 32,629 |
| 2015-08-28 | $13.33 | $13.34 | $13.28 | $13.29 | $9.48 | 21,134 |
| 2015-08-27 | $13.31 | $13.33 | $13.28 | $13.31 | $9.49 | 16,069 |
| 2015-08-26 | $13.33 | $13.35 | $13.29 | $13.32 | $9.50 | 10,915 |
| 2015-08-25 | $13.27 | $13.41 | $13.27 | $13.37 | $9.54 | 36,800 |
| 2015-08-24 | $13.20 | $13.28 | $13.16 | $13.27 | $9.46 | 50,773 |
| 2015-08-21 | $13.31 | $13.34 | $13.25 | $13.26 | $9.46 | 29,008 |
| 2015-08-20 | $13.28 | $13.30 | $13.28 | $13.29 | $9.48 | 15,132 |
| 2015-08-19 | $13.25 | $13.32 | $13.25 | $13.29 | $9.48 | 11,018 |
| 2015-08-18 | $13.31 | $13.31 | $13.25 | $13.25 | $9.45 | 25,523 |
| 2015-08-17 | $13.30 | $13.33 | $13.28 | $13.33 | $9.51 | 13,525 |
| 2015-08-14 | $13.30 | $13.30 | $13.27 | $13.28 | $9.47 | 17,388 |
| 2015-08-13 | $13.33 | $13.34 | $13.29 | $13.31 | $9.49 | 10,454 |
| 2015-08-12 | $13.32 | $13.38 | $13.30 | $13.31 | $9.49 | 31,238 |
| 2015-08-11 | $13.25 | $13.39 | $13.25 | $13.36 | $9.48 | 15,467 |
| 2015-08-10 | $13.28 | $13.31 | $13.23 | $13.23 | $9.39 | 36,570 |
| 2015-08-07 | $13.27 | $13.33 | $13.27 | $13.27 | $9.42 | 19,929 |
| 2015-08-06 | $13.24 | $13.32 | $13.24 | $13.30 | $9.44 | 35,100 |
| 2015-08-05 | $13.35 | $13.35 | $13.23 | $13.23 | $9.39 | 44,823 |
| 2015-08-04 | $13.28 | $13.39 | $13.27 | $13.32 | $9.45 | 37,848 |
| 2015-08-03 | $13.25 | $13.35 | $13.25 | $13.31 | $9.44 | 53,477 |
| 2015-07-31 | $13.23 | $13.28 | $13.20 | $13.22 | $9.38 | 86,440 |
| 2015-07-30 | $13.23 | $13.28 | $13.18 | $13.18 | $9.35 | 45,649 |
| 2015-07-29 | $13.27 | $13.29 | $13.22 | $13.22 | $9.38 | 20,419 |
| 2015-07-28 | $13.27 | $13.30 | $13.24 | $13.24 | $9.39 | 25,752 |
| 2015-07-27 | $13.32 | $13.33 | $13.25 | $13.30 | $9.44 | 20,228 |
BlackRock MuniYield Michigan Quality Fund Inc (MIY) News Headlines
Recent BlackRock MuniYield Michigan Quality Fund Inc (MIY) News
Similar Companies to BlackRock MuniYield Michigan Quality Fund Inc (MIY) 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 | -- | -- | -- |