BlackRock MuniYield Quality Fund Inc (MQY) Exchange: NYSE
Data as of Oct. 7, 2025
$11.07 ($0.08) 0.73%
BlackRock MuniYield Quality Fund Inc - Daily Information
Click for more stock information on BlackRock MuniYield Quality Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $10.99 |
| Previous Close | $11.07 |
| High | $11.07 |
| Low | $10.95 |
| Adjusted Open | $10.99 |
| Previous Adjusted Close | $11.07 |
| Adjusted High | $11.07 |
| Adjusted Low | $10.95 |
Invest in BlackRock MuniYield Quality Fund Inc (MQY)
Historical Stock Data for BlackRock MuniYield Quality Fund Inc (MQY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $10.99 | $11.07 | $10.95 | $11.07 | $11.07 | 138,806 |
| 2025-08-28 | $10.97 | $11.00 | $10.94 | $10.99 | $10.99 | 218,914 |
| 2025-08-27 | $10.92 | $10.97 | $10.90 | $10.93 | $10.93 | 176,561 |
| 2025-08-26 | $10.89 | $10.94 | $10.85 | $10.92 | $10.92 | 230,375 |
| 2025-08-25 | $10.98 | $10.99 | $10.90 | $10.91 | $10.91 | 203,210 |
| 2025-08-22 | $10.91 | $11.01 | $10.91 | $10.95 | $10.95 | 177,353 |
| 2025-08-21 | $10.88 | $10.92 | $10.85 | $10.86 | $10.86 | 68,151 |
| 2025-08-20 | $10.93 | $10.99 | $10.87 | $10.91 | $10.91 | 233,732 |
| 2025-08-19 | $10.98 | $11.02 | $10.94 | $10.95 | $10.95 | 119,399 |
| 2025-08-18 | $11.06 | $11.10 | $10.99 | $11.00 | $11.00 | 156,785 |
| 2025-08-15 | $11.06 | $11.15 | $11.06 | $11.07 | $11.07 | 137,584 |
| 2025-08-14 | $11.12 | $11.15 | $11.09 | $11.14 | $11.08 | 180,314 |
| 2025-08-13 | $11.13 | $11.15 | $11.08 | $11.15 | $11.09 | 141,617 |
| 2025-08-12 | $11.04 | $11.10 | $11.02 | $11.06 | $11.00 | 129,786 |
| 2025-08-11 | $11.04 | $11.08 | $11.03 | $11.06 | $11.00 | 156,795 |
| 2025-08-08 | $11.06 | $11.11 | $11.02 | $11.04 | $10.98 | 198,127 |
| 2025-08-07 | $11.14 | $11.24 | $11.03 | $11.09 | $11.03 | 169,684 |
| 2025-08-06 | $11.13 | $11.21 | $11.09 | $11.13 | $11.07 | 135,749 |
| 2025-08-05 | $11.04 | $11.14 | $11.03 | $11.09 | $11.03 | 164,627 |
| 2025-08-04 | $11.09 | $11.09 | $10.96 | $11.06 | $11.00 | 87,780 |
| 2025-08-01 | $11.02 | $11.07 | $10.95 | $11.07 | $11.07 | 157,663 |
| 2025-07-31 | $10.86 | $11.00 | $10.86 | $10.96 | $10.96 | 153,241 |
| 2025-07-30 | $10.87 | $10.87 | $10.83 | $10.86 | $10.86 | 97,419 |
| 2025-07-29 | $10.90 | $10.90 | $10.80 | $10.84 | $10.84 | 159,764 |
| 2025-07-28 | $10.83 | $10.89 | $10.81 | $10.86 | $10.86 | 87,172 |
| 2025-07-25 | $10.84 | $10.85 | $10.79 | $10.81 | $10.81 | 100,837 |
| 2025-07-24 | $10.78 | $10.83 | $10.78 | $10.82 | $10.82 | 120,776 |
| 2025-07-23 | $10.85 | $10.85 | $10.81 | $10.84 | $10.84 | 115,718 |
| 2025-07-22 | $10.81 | $10.85 | $10.78 | $10.84 | $10.84 | 128,527 |
| 2025-07-21 | $10.83 | $10.86 | $10.78 | $10.78 | $10.78 | 124,813 |
| 2025-07-18 | $10.95 | $10.95 | $10.81 | $10.82 | $10.82 | 142,221 |
| 2025-07-17 | $10.94 | $10.96 | $10.87 | $10.92 | $10.92 | 149,248 |
| 2025-07-16 | $11.03 | $11.03 | $10.90 | $10.95 | $10.95 | 115,180 |
| 2025-07-15 | $11.06 | $11.06 | $10.98 | $10.98 | $10.98 | 130,246 |
| 2025-07-14 | $11.06 | $11.12 | $11.05 | $11.08 | $11.02 | 118,219 |
| 2025-07-11 | $11.08 | $11.09 | $11.06 | $11.06 | $11.00 | 64,668 |
| 2025-07-10 | $11.16 | $11.17 | $11.06 | $11.10 | $11.10 | 114,265 |
| 2025-07-09 | $11.15 | $11.15 | $11.08 | $11.13 | $11.13 | 142,076 |
| 2025-07-08 | $11.15 | $11.15 | $11.07 | $11.11 | $11.11 | 130,687 |
| 2025-07-07 | $11.22 | $11.22 | $11.09 | $11.13 | $11.13 | 120,052 |
| 2025-07-03 | $11.23 | $11.26 | $11.18 | $11.21 | $11.21 | 49,441 |
| 2025-07-02 | $11.14 | $11.23 | $11.14 | $11.23 | $11.23 | 162,238 |
| 2025-07-01 | $11.11 | $11.15 | $11.08 | $11.14 | $11.14 | 123,884 |
| 2025-06-30 | $11.07 | $11.11 | $11.02 | $11.11 | $11.11 | 175,374 |
| 2025-06-27 | $11.01 | $11.04 | $10.98 | $11.03 | $11.03 | 187,196 |
| 2025-06-26 | $11.00 | $11.03 | $10.96 | $10.96 | $10.96 | 124,124 |
| 2025-06-25 | $10.96 | $11.04 | $10.96 | $11.01 | $11.01 | 334,130 |
| 2025-06-24 | $10.99 | $11.00 | $10.95 | $10.98 | $10.98 | 112,214 |
| 2025-06-23 | $10.95 | $10.98 | $10.92 | $10.97 | $10.97 | 88,701 |
| 2025-06-20 | $10.94 | $10.97 | $10.92 | $10.92 | $10.92 | 160,993 |
| 2025-06-18 | $10.94 | $10.97 | $10.90 | $10.90 | $10.90 | 124,524 |
| 2025-06-17 | $10.92 | $10.95 | $10.88 | $10.94 | $10.94 | 226,746 |
| 2025-06-16 | $10.92 | $10.94 | $10.88 | $10.90 | $10.90 | 166,436 |
| 2025-06-13 | $10.92 | $10.95 | $10.89 | $10.92 | $10.92 | 102,582 |
| 2025-06-12 | $11.01 | $11.04 | $10.99 | $11.01 | $10.95 | 128,440 |
| 2025-06-11 | $10.99 | $11.00 | $10.94 | $11.00 | $10.94 | 149,230 |
| 2025-06-10 | $10.96 | $10.99 | $10.92 | $10.95 | $10.89 | 184,215 |
| 2025-06-09 | $11.02 | $11.03 | $10.93 | $10.95 | $10.89 | 275,293 |
| 2025-06-06 | $11.00 | $11.00 | $10.94 | $10.98 | $10.92 | 134,780 |
| 2025-06-05 | $11.05 | $11.06 | $10.98 | $10.99 | $10.93 | 180,081 |
| 2025-06-04 | $11.02 | $11.05 | $11.00 | $11.00 | $10.94 | 131,832 |
| 2025-06-03 | $11.06 | $11.06 | $10.99 | $11.00 | $10.94 | 230,894 |
| 2025-06-02 | $11.02 | $11.05 | $10.96 | $11.01 | $10.95 | 197,658 |
| 2025-05-30 | $11.05 | $11.05 | $10.94 | $11.02 | $10.96 | 161,532 |
| 2025-05-29 | $11.02 | $11.05 | $10.98 | $11.01 | $10.95 | 118,969 |
| 2025-05-28 | $11.09 | $11.09 | $10.98 | $10.98 | $10.92 | 102,097 |
| 2025-05-27 | $11.09 | $11.11 | $11.00 | $11.09 | $11.03 | 114,956 |
| 2025-05-23 | $10.96 | $11.01 | $10.94 | $10.95 | $10.89 | 95,465 |
| 2025-05-22 | $10.95 | $11.01 | $10.89 | $10.99 | $10.93 | 232,227 |
| 2025-05-21 | $11.10 | $11.11 | $10.92 | $10.92 | $10.86 | 245,240 |
| 2025-05-20 | $11.15 | $11.18 | $11.09 | $11.13 | $11.13 | 126,445 |
| 2025-05-19 | $11.09 | $11.18 | $11.09 | $11.18 | $11.18 | 113,203 |
| 2025-05-16 | $11.29 | $11.29 | $11.16 | $11.19 | $11.19 | 188,102 |
| 2025-05-15 | $11.18 | $11.28 | $11.15 | $11.25 | $11.25 | 128,251 |
| 2025-05-14 | $11.27 | $11.27 | $11.17 | $11.18 | $11.18 | 124,197 |
| 2025-05-13 | $11.26 | $11.29 | $11.22 | $11.24 | $11.24 | 132,513 |
| 2025-05-12 | $11.33 | $11.43 | $11.24 | $11.27 | $11.27 | 119,281 |
| 2025-05-09 | $11.28 | $11.31 | $11.21 | $11.31 | $11.31 | 85,815 |
| 2025-05-08 | $11.33 | $11.33 | $11.22 | $11.22 | $11.22 | 131,370 |
| 2025-05-07 | $11.20 | $11.34 | $11.20 | $11.26 | $11.26 | 178,616 |
| 2025-05-06 | $11.14 | $11.26 | $11.14 | $11.20 | $11.20 | 128,678 |
| 2025-05-05 | $11.18 | $11.22 | $11.14 | $11.18 | $11.18 | 144,096 |
| 2025-05-02 | $11.27 | $11.27 | $11.14 | $11.22 | $11.22 | 191,857 |
| 2025-05-01 | $11.14 | $11.21 | $11.11 | $11.17 | $11.17 | 105,173 |
| 2025-04-30 | $10.97 | $11.16 | $10.97 | $11.14 | $11.14 | 280,267 |
| 2025-04-29 | $10.97 | $11.07 | $10.95 | $11.03 | $11.03 | 226,847 |
| 2025-04-28 | $11.08 | $11.08 | $10.99 | $11.03 | $11.03 | 126,708 |
| 2025-04-25 | $11.07 | $11.07 | $11.01 | $11.05 | $11.05 | 175,289 |
| 2025-04-24 | $10.86 | $11.02 | $10.86 | $11.01 | $11.01 | 208,838 |
| 2025-04-23 | $10.90 | $11.01 | $10.81 | $10.82 | $10.82 | 294,536 |
| 2025-04-22 | $10.78 | $10.82 | $10.68 | $10.80 | $10.80 | 180,309 |
| 2025-04-21 | $10.89 | $10.89 | $10.61 | $10.70 | $10.70 | 287,020 |
| 2025-04-17 | $10.90 | $10.94 | $10.85 | $10.92 | $10.92 | 131,064 |
| 2025-04-16 | $10.87 | $10.95 | $10.84 | $10.92 | $10.92 | 182,127 |
| 2025-04-15 | $10.85 | $10.96 | $10.84 | $10.92 | $10.92 | 157,145 |
| 2025-04-14 | $10.79 | $10.92 | $10.70 | $10.90 | $10.84 | 219,099 |
| 2025-04-11 | $10.56 | $10.83 | $10.56 | $10.76 | $10.70 | 305,517 |
| 2025-04-10 | $10.99 | $11.01 | $10.57 | $10.66 | $10.60 | 328,399 |
| 2025-04-09 | $10.71 | $11.11 | $10.52 | $11.06 | $11.00 | 467,952 |
| 2025-04-08 | $11.29 | $11.36 | $10.78 | $10.86 | $10.80 | 266,785 |
| 2025-04-07 | $11.46 | $11.46 | $11.16 | $11.25 | $11.19 | 248,450 |
| 2025-04-04 | $11.73 | $11.79 | $11.50 | $11.52 | $11.46 | 211,649 |
| 2025-04-03 | $11.84 | $11.84 | $11.70 | $11.71 | $11.65 | 170,219 |
| 2025-04-02 | $11.82 | $11.82 | $11.72 | $11.76 | $11.70 | 105,776 |
| 2025-04-01 | $11.78 | $11.87 | $11.72 | $11.83 | $11.77 | 163,363 |
| 2025-03-31 | $11.74 | $11.78 | $11.69 | $11.71 | $11.65 | 206,959 |
| 2025-03-28 | $11.77 | $11.82 | $11.68 | $11.75 | $11.69 | 138,964 |
| 2025-03-27 | $11.73 | $11.75 | $11.63 | $11.71 | $11.65 | 149,460 |
| 2025-03-26 | $11.79 | $11.83 | $11.72 | $11.73 | $11.67 | 134,157 |
| 2025-03-25 | $11.90 | $11.93 | $11.78 | $11.81 | $11.75 | 214,815 |
| 2025-03-24 | $11.79 | $11.97 | $11.79 | $11.88 | $11.82 | 239,005 |
| 2025-03-21 | $11.77 | $11.79 | $11.69 | $11.77 | $11.71 | 107,626 |
| 2025-03-20 | $11.62 | $11.73 | $11.58 | $11.69 | $11.63 | 191,480 |
| 2025-03-19 | $11.56 | $11.63 | $11.50 | $11.57 | $11.51 | 265,111 |
| 2025-03-18 | $11.69 | $11.72 | $11.60 | $11.64 | $11.58 | 202,847 |
| 2025-03-17 | $11.65 | $11.72 | $11.60 | $11.67 | $11.61 | 118,579 |
| 2025-03-14 | $11.69 | $11.69 | $11.62 | $11.65 | $11.59 | 106,763 |
| 2025-03-13 | $11.83 | $11.83 | $11.60 | $11.74 | $11.62 | 102,619 |
| 2025-03-12 | $11.87 | $11.89 | $11.73 | $11.84 | $11.72 | 114,831 |
| 2025-03-11 | $11.87 | $11.95 | $11.80 | $11.83 | $11.71 | 100,065 |
| 2025-03-10 | $11.89 | $11.97 | $11.82 | $11.89 | $11.77 | 124,452 |
| 2025-03-07 | $11.96 | $12.05 | $11.87 | $11.91 | $11.91 | 195,168 |
| 2025-03-06 | $12.03 | $12.03 | $11.96 | $11.96 | $11.96 | 140,685 |
| 2025-03-05 | $12.03 | $12.06 | $11.99 | $12.03 | $12.03 | 98,640 |
| 2025-03-04 | $12.03 | $12.04 | $11.98 | $11.98 | $11.98 | 144,022 |
| 2025-03-03 | $12.08 | $12.09 | $11.96 | $12.06 | $12.06 | 281,669 |
| 2025-02-28 | $12.05 | $12.10 | $12.02 | $12.07 | $12.07 | 107,343 |
| 2025-02-27 | $12.08 | $12.08 | $11.97 | $11.99 | $11.99 | 125,370 |
| 2025-02-26 | $12.05 | $12.06 | $11.99 | $12.04 | $12.04 | 119,339 |
| 2025-02-25 | $11.93 | $12.02 | $11.91 | $12.01 | $12.01 | 275,957 |
| 2025-02-24 | $11.90 | $11.95 | $11.83 | $11.87 | $11.87 | 212,485 |
| 2025-02-21 | $11.96 | $11.96 | $11.88 | $11.90 | $11.90 | 127,773 |
| 2025-02-20 | $11.97 | $12.00 | $11.88 | $11.92 | $11.92 | 114,177 |
| 2025-02-19 | $11.91 | $11.96 | $11.89 | $11.93 | $11.93 | 117,242 |
| 2025-02-18 | $11.90 | $11.93 | $11.87 | $11.89 | $11.89 | 270,321 |
| 2025-02-14 | $11.92 | $11.93 | $11.87 | $11.92 | $11.92 | 165,090 |
| 2025-02-13 | $11.88 | $11.89 | $11.83 | $11.85 | $11.79 | 208,977 |
| 2025-02-12 | $11.90 | $11.91 | $11.79 | $11.85 | $11.79 | 261,272 |
| 2025-02-11 | $11.98 | $12.02 | $11.90 | $11.99 | $11.93 | 174,840 |
| 2025-02-10 | $12.05 | $12.08 | $11.97 | $12.03 | $11.97 | 134,474 |
| 2025-02-07 | $12.04 | $12.08 | $11.95 | $11.99 | $11.93 | 147,855 |
| 2025-02-06 | $12.05 | $12.09 | $12.00 | $12.03 | $11.97 | 196,235 |
| 2025-02-05 | $12.03 | $12.08 | $12.01 | $12.04 | $11.98 | 230,242 |
| 2025-02-04 | $11.93 | $12.05 | $11.93 | $11.98 | $11.92 | 191,520 |
| 2025-02-03 | $11.88 | $11.97 | $11.77 | $11.91 | $11.85 | 180,812 |
| 2025-01-31 | $11.84 | $11.93 | $11.83 | $11.88 | $11.82 | 210,237 |
| 2025-01-30 | $11.88 | $11.90 | $11.84 | $11.88 | $11.82 | 109,066 |
| 2025-01-29 | $11.82 | $11.90 | $11.76 | $11.81 | $11.81 | 224,904 |
| 2025-01-28 | $11.71 | $11.81 | $11.70 | $11.80 | $11.80 | 261,342 |
| 2025-01-27 | $11.77 | $11.82 | $11.70 | $11.73 | $11.73 | 238,094 |
| 2025-01-24 | $11.76 | $11.77 | $11.71 | $11.77 | $11.77 | 111,433 |
| 2025-01-23 | $11.72 | $11.75 | $11.65 | $11.74 | $11.74 | 204,591 |
| 2025-01-22 | $11.77 | $11.80 | $11.73 | $11.74 | $11.74 | 224,645 |
| 2025-01-21 | $11.76 | $11.80 | $11.76 | $11.77 | $11.77 | 229,495 |
| 2025-01-17 | $11.81 | $11.84 | $11.75 | $11.75 | $11.75 | 169,613 |
| 2025-01-16 | $11.77 | $11.79 | $11.72 | $11.78 | $11.78 | 136,397 |
| 2025-01-15 | $11.71 | $11.74 | $11.64 | $11.71 | $11.71 | 164,180 |
| 2025-01-14 | $11.57 | $11.66 | $11.56 | $11.66 | $11.60 | 163,260 |
| 2025-01-13 | $11.63 | $11.63 | $11.52 | $11.59 | $11.53 | 337,363 |
| 2025-01-10 | $11.66 | $11.66 | $11.60 | $11.60 | $11.54 | 265,568 |
| 2025-01-08 | $11.77 | $11.77 | $11.70 | $11.71 | $11.65 | 219,050 |
| 2025-01-07 | $11.83 | $11.83 | $11.73 | $11.76 | $11.70 | 284,973 |
| 2025-01-06 | $11.79 | $11.86 | $11.76 | $11.80 | $11.74 | 366,961 |
| 2025-01-03 | $11.74 | $11.81 | $11.74 | $11.79 | $11.79 | 217,676 |
| 2025-01-02 | $11.64 | $11.74 | $11.58 | $11.71 | $11.71 | 206,640 |
| 2024-12-31 | $11.44 | $11.55 | $11.44 | $11.52 | $11.52 | 728,629 |
| 2024-12-30 | $11.44 | $11.55 | $11.43 | $11.44 | $11.44 | 775,683 |
| 2024-12-27 | $11.53 | $11.59 | $11.45 | $11.50 | $11.50 | 729,728 |
| 2024-12-26 | $11.60 | $11.66 | $11.54 | $11.59 | $11.59 | 1,129,926 |
| 2024-12-24 | $11.66 | $11.69 | $11.51 | $11.68 | $11.68 | 385,401 |
| 2024-12-23 | $11.78 | $11.83 | $11.69 | $11.72 | $11.72 | 338,848 |
| 2024-12-20 | $11.92 | $11.97 | $11.74 | $11.80 | $11.80 | 468,381 |
| 2024-12-19 | $12.06 | $12.15 | $11.88 | $11.90 | $11.90 | 343,584 |
| 2024-12-18 | $12.25 | $12.30 | $12.08 | $12.11 | $12.11 | 212,577 |
| 2024-12-17 | $12.51 | $12.57 | $12.24 | $12.27 | $12.27 | 264,393 |
| 2024-12-16 | $12.51 | $12.64 | $12.51 | $12.57 | $12.57 | 167,085 |
| 2024-12-13 | $12.67 | $12.69 | $12.41 | $12.56 | $12.56 | 236,258 |
| 2024-12-12 | $12.80 | $12.80 | $12.60 | $12.67 | $12.67 | 220,151 |
| 2024-12-11 | $12.82 | $12.93 | $12.74 | $12.77 | $12.77 | 235,814 |
| 2024-12-10 | $12.72 | $12.80 | $12.72 | $12.75 | $12.75 | 208,251 |
| 2024-12-09 | $12.75 | $12.76 | $12.68 | $12.73 | $12.73 | 133,493 |
| 2024-12-06 | $12.75 | $12.76 | $12.70 | $12.75 | $12.75 | 174,593 |
| 2024-12-05 | $12.79 | $12.79 | $12.72 | $12.73 | $12.73 | 124,204 |
| 2024-12-04 | $12.75 | $12.78 | $12.68 | $12.78 | $12.78 | 206,757 |
| 2024-12-03 | $12.78 | $12.78 | $12.67 | $12.72 | $12.72 | 189,777 |
| 2024-12-02 | $12.79 | $12.79 | $12.63 | $12.73 | $12.73 | 180,616 |
| 2024-11-29 | $12.66 | $12.75 | $12.58 | $12.75 | $12.75 | 120,881 |
| 2024-11-27 | $12.50 | $12.63 | $12.45 | $12.60 | $12.60 | 257,590 |
| 2024-11-26 | $12.36 | $12.46 | $12.34 | $12.44 | $12.44 | 208,989 |
| 2024-11-25 | $12.36 | $12.43 | $12.35 | $12.41 | $12.41 | 216,202 |
| 2024-11-22 | $12.30 | $12.36 | $12.25 | $12.29 | $12.29 | 213,290 |
| 2024-11-21 | $12.34 | $12.34 | $12.22 | $12.26 | $12.26 | 197,770 |
| 2024-11-20 | $12.35 | $12.38 | $12.27 | $12.32 | $12.32 | 212,796 |
| 2024-11-19 | $12.36 | $12.38 | $12.33 | $12.35 | $12.35 | 137,659 |
| 2024-11-18 | $12.40 | $12.40 | $12.32 | $12.37 | $12.37 | 208,951 |
| 2024-11-15 | $12.43 | $12.44 | $12.35 | $12.35 | $12.35 | 132,973 |
| 2024-11-14 | $12.53 | $12.53 | $12.44 | $12.52 | $12.46 | 147,267 |
| 2024-11-13 | $12.52 | $12.54 | $12.42 | $12.45 | $12.45 | 179,385 |
| 2024-11-12 | $12.57 | $12.57 | $12.38 | $12.44 | $12.44 | 205,423 |
| 2024-11-11 | $12.63 | $12.66 | $12.54 | $12.58 | $12.58 | 176,640 |
| 2024-11-08 | $12.54 | $12.63 | $12.54 | $12.62 | $12.62 | 131,571 |
| 2024-11-07 | $12.49 | $12.52 | $12.44 | $12.50 | $12.50 | 186,164 |
| 2024-11-06 | $12.54 | $12.57 | $12.38 | $12.42 | $12.42 | 306,142 |
| 2024-11-05 | $12.52 | $12.58 | $12.51 | $12.54 | $12.54 | 152,390 |
| 2024-11-04 | $12.48 | $12.63 | $12.47 | $12.47 | $12.47 | 193,671 |
| 2024-11-01 | $12.52 | $12.60 | $12.40 | $12.46 | $12.46 | 177,831 |
| 2024-10-31 | $12.41 | $12.52 | $12.41 | $12.52 | $12.52 | 193,399 |
| 2024-10-30 | $12.43 | $12.45 | $12.38 | $12.42 | $12.42 | 177,799 |
| 2024-10-29 | $12.43 | $12.43 | $12.32 | $12.40 | $12.40 | 162,596 |
| 2024-10-28 | $12.56 | $12.59 | $12.43 | $12.47 | $12.47 | 157,697 |
| 2024-10-25 | $12.51 | $12.66 | $12.50 | $12.56 | $12.56 | 219,476 |
| 2024-10-24 | $12.65 | $12.68 | $12.44 | $12.51 | $12.51 | 248,345 |
| 2024-10-23 | $12.79 | $12.79 | $12.60 | $12.65 | $12.65 | 124,625 |
| 2024-10-22 | $12.92 | $12.95 | $12.84 | $12.85 | $12.85 | 89,045 |
| 2024-10-21 | $13.02 | $13.05 | $12.88 | $12.92 | $12.92 | 205,484 |
| 2024-10-18 | $13.05 | $13.07 | $12.97 | $13.03 | $13.03 | 121,931 |
| 2024-10-17 | $12.99 | $13.03 | $12.97 | $12.99 | $12.99 | 210,307 |
| 2024-10-16 | $12.99 | $13.00 | $12.91 | $12.98 | $12.98 | 121,191 |
| 2024-10-15 | $13.01 | $13.04 | $12.94 | $12.99 | $12.99 | 137,168 |
| 2024-10-14 | $13.05 | $13.09 | $12.99 | $13.06 | $13.00 | 151,875 |
| 2024-10-11 | $13.07 | $13.10 | $13.05 | $13.08 | $13.02 | 141,805 |
| 2024-10-10 | $13.04 | $13.14 | $13.00 | $13.14 | $13.08 | 101,905 |
| 2024-10-09 | $13.11 | $13.12 | $12.98 | $13.03 | $12.97 | 168,276 |
| 2024-10-08 | $13.06 | $13.07 | $12.97 | $13.06 | $13.06 | 154,544 |
| 2024-10-07 | $13.06 | $13.11 | $12.99 | $13.03 | $13.03 | 152,501 |
| 2024-10-04 | $13.20 | $13.22 | $13.04 | $13.08 | $13.08 | 163,758 |
| 2024-10-03 | $13.21 | $13.29 | $13.20 | $13.22 | $13.22 | 194,885 |
| 2024-10-02 | $13.18 | $13.22 | $13.16 | $13.22 | $13.22 | 206,476 |
| 2024-10-01 | $13.20 | $13.20 | $13.14 | $13.19 | $13.19 | 208,185 |
| 2024-09-30 | $13.10 | $13.14 | $13.10 | $13.11 | $13.11 | 121,009 |
| 2024-09-27 | $13.15 | $13.15 | $13.07 | $13.10 | $13.10 | 118,988 |
| 2024-09-26 | $13.10 | $13.16 | $13.05 | $13.11 | $13.11 | 223,632 |
| 2024-09-25 | $13.05 | $13.05 | $13.00 | $13.03 | $13.03 | 65,167 |
| 2024-09-24 | $12.97 | $13.02 | $12.93 | $13.02 | $13.02 | 106,924 |
| 2024-09-23 | $13.03 | $13.03 | $12.93 | $12.97 | $12.97 | 129,780 |
| 2024-09-20 | $13.00 | $13.02 | $12.96 | $13.00 | $13.00 | 105,574 |
| 2024-09-19 | $13.05 | $13.06 | $12.96 | $13.00 | $13.00 | 126,694 |
| 2024-09-18 | $13.05 | $13.05 | $12.95 | $13.00 | $13.00 | 263,066 |
| 2024-09-17 | $13.12 | $13.12 | $12.95 | $13.02 | $13.02 | 200,588 |
| 2024-09-16 | $13.06 | $13.11 | $13.02 | $13.05 | $13.05 | 123,253 |
| 2024-09-13 | $13.26 | $13.26 | $12.97 | $13.05 | $13.05 | 305,922 |
| 2024-09-12 | $12.96 | $13.15 | $12.94 | $13.08 | $13.08 | 240,893 |
| 2024-09-11 | $12.87 | $12.92 | $12.85 | $12.92 | $12.92 | 180,615 |
| 2024-09-10 | $12.78 | $12.85 | $12.75 | $12.85 | $12.85 | 124,460 |
| 2024-09-09 | $12.78 | $12.78 | $12.69 | $12.75 | $12.75 | 190,662 |
| 2024-09-06 | $12.78 | $12.78 | $12.69 | $12.74 | $12.74 | 115,666 |
| 2024-09-05 | $12.75 | $12.75 | $12.68 | $12.73 | $12.73 | 102,781 |
| 2024-09-04 | $12.65 | $12.73 | $12.65 | $12.71 | $12.71 | 185,154 |
| 2024-09-03 | $12.62 | $12.71 | $12.62 | $12.65 | $12.65 | 155,343 |
| 2024-08-30 | $12.64 | $12.65 | $12.59 | $12.63 | $12.63 | 109,427 |
| 2024-08-29 | $12.62 | $12.64 | $12.61 | $12.62 | $12.62 | 97,955 |
| 2024-08-28 | $12.62 | $12.62 | $12.58 | $12.60 | $12.60 | 88,215 |
| 2024-08-27 | $12.57 | $12.61 | $12.56 | $12.60 | $12.60 | 92,152 |
| 2024-08-26 | $12.59 | $12.61 | $12.56 | $12.57 | $12.57 | 98,353 |
| 2024-08-23 | $12.55 | $12.60 | $12.55 | $12.56 | $12.56 | 91,633 |
| 2024-08-22 | $12.55 | $12.55 | $12.48 | $12.52 | $12.52 | 79,402 |
| 2024-08-21 | $12.56 | $12.56 | $12.50 | $12.54 | $12.54 | 102,958 |
| 2024-08-20 | $12.55 | $12.56 | $12.49 | $12.52 | $12.52 | 122,551 |
| 2024-08-19 | $12.50 | $12.53 | $12.47 | $12.50 | $12.50 | 93,322 |
| 2024-08-16 | $12.46 | $12.52 | $12.45 | $12.47 | $12.47 | 143,045 |
| 2024-08-15 | $12.42 | $12.44 | $12.39 | $12.43 | $12.43 | 116,827 |
| 2024-08-14 | $12.45 | $12.49 | $12.44 | $12.47 | $12.41 | 137,085 |
| 2024-08-13 | $12.50 | $12.51 | $12.42 | $12.48 | $12.42 | 257,094 |
| 2024-08-12 | $12.42 | $12.46 | $12.39 | $12.44 | $12.38 | 200,795 |
| 2024-08-09 | $12.51 | $12.51 | $12.40 | $12.42 | $12.36 | 155,040 |
| 2024-08-08 | $12.54 | $12.54 | $12.41 | $12.45 | $12.39 | 189,509 |
| 2024-08-07 | $12.60 | $12.67 | $12.46 | $12.47 | $12.41 | 251,358 |
| 2024-08-06 | $12.50 | $12.60 | $12.49 | $12.51 | $12.45 | 150,509 |
| 2024-08-05 | $12.62 | $12.62 | $12.46 | $12.46 | $12.40 | 118,105 |
| 2024-08-02 | $12.52 | $12.64 | $12.49 | $12.60 | $12.54 | 166,794 |
| 2024-08-01 | $12.48 | $12.49 | $12.42 | $12.48 | $12.42 | 164,003 |
| 2024-07-31 | $12.36 | $12.40 | $12.36 | $12.39 | $12.33 | 138,405 |
| 2024-07-30 | $12.34 | $12.36 | $12.28 | $12.35 | $12.29 | 206,332 |
| 2024-07-29 | $12.33 | $12.36 | $12.30 | $12.31 | $12.25 | 107,392 |
| 2024-07-26 | $12.33 | $12.38 | $12.30 | $12.32 | $12.26 | 140,582 |
| 2024-07-25 | $12.32 | $12.36 | $12.26 | $12.32 | $12.26 | 169,751 |
| 2024-07-24 | $12.34 | $12.37 | $12.29 | $12.30 | $12.24 | 96,165 |
| 2024-07-23 | $12.36 | $12.38 | $12.33 | $12.37 | $12.31 | 124,269 |
| 2024-07-22 | $12.33 | $12.33 | $12.27 | $12.32 | $12.26 | 97,461 |
| 2024-07-19 | $12.31 | $12.33 | $12.23 | $12.26 | $12.20 | 87,399 |
| 2024-07-18 | $12.45 | $12.45 | $12.27 | $12.28 | $12.22 | 119,019 |
| 2024-07-17 | $12.52 | $12.52 | $12.41 | $12.43 | $12.37 | 144,168 |
| 2024-07-16 | $12.49 | $12.52 | $12.41 | $12.52 | $12.46 | 90,300 |
| 2024-07-15 | $12.42 | $12.44 | $12.33 | $12.44 | $12.38 | 107,930 |
| 2024-07-12 | $12.44 | $12.49 | $12.37 | $12.47 | $12.35 | 101,063 |
| 2024-07-11 | $12.33 | $12.43 | $12.33 | $12.40 | $12.29 | 123,906 |
| 2024-07-10 | $12.32 | $12.34 | $12.26 | $12.28 | $12.17 | 96,755 |
| 2024-07-09 | $12.33 | $12.33 | $12.24 | $12.27 | $12.16 | 124,940 |
| 2024-07-08 | $12.37 | $12.37 | $12.23 | $12.30 | $12.19 | 144,569 |
| 2024-07-05 | $12.39 | $12.39 | $12.31 | $12.32 | $12.21 | 118,582 |
| 2024-07-03 | $12.29 | $12.35 | $12.26 | $12.33 | $12.22 | 92,615 |
| 2024-07-02 | $12.24 | $12.27 | $12.23 | $12.24 | $12.13 | 149,304 |
| 2024-07-01 | $12.26 | $12.27 | $12.18 | $12.23 | $12.12 | 123,194 |
| 2024-06-28 | $12.25 | $12.28 | $12.19 | $12.28 | $12.17 | 165,066 |
| 2024-06-27 | $12.18 | $12.24 | $12.18 | $12.24 | $12.13 | 99,848 |
| 2024-06-26 | $12.13 | $12.19 | $12.13 | $12.17 | $12.06 | 145,445 |
| 2024-06-25 | $12.20 | $12.22 | $12.13 | $12.21 | $12.10 | 202,545 |
| 2024-06-24 | $12.22 | $12.22 | $12.14 | $12.18 | $12.07 | 118,906 |
| 2024-06-21 | $12.20 | $12.23 | $12.16 | $12.17 | $12.06 | 89,550 |
| 2024-06-20 | $12.28 | $12.28 | $12.21 | $12.23 | $12.12 | 165,637 |
| 2024-06-18 | $12.23 | $12.31 | $12.23 | $12.28 | $12.17 | 132,540 |
| 2024-06-17 | $12.22 | $12.23 | $12.20 | $12.23 | $12.12 | 121,639 |
| 2024-06-14 | $12.26 | $12.29 | $12.19 | $12.23 | $12.23 | 234,553 |
| 2024-06-13 | $12.27 | $12.29 | $12.23 | $12.29 | $12.23 | 131,273 |
| 2024-06-12 | $12.31 | $12.38 | $12.20 | $12.20 | $12.14 | 233,072 |
| 2024-06-11 | $12.19 | $12.24 | $12.18 | $12.23 | $12.17 | 133,251 |
| 2024-06-10 | $12.13 | $12.19 | $12.13 | $12.16 | $12.10 | 89,627 |
| 2024-06-07 | $12.14 | $12.20 | $12.10 | $12.14 | $12.08 | 145,629 |
| 2024-06-06 | $12.14 | $12.18 | $12.14 | $12.17 | $12.11 | 83,320 |
| 2024-06-05 | $12.06 | $12.13 | $12.03 | $12.11 | $12.05 | 142,617 |
| 2024-06-04 | $12.05 | $12.10 | $12.00 | $12.04 | $11.98 | 185,192 |
| 2024-06-03 | $11.97 | $12.00 | $11.92 | $11.95 | $11.89 | 137,500 |
| 2024-05-31 | $11.90 | $11.95 | $11.87 | $11.93 | $11.87 | 173,969 |
| 2024-05-30 | $11.89 | $11.91 | $11.85 | $11.89 | $11.89 | 151,023 |
| 2024-05-29 | $11.96 | $12.00 | $11.88 | $11.88 | $11.88 | 73,073 |
| 2024-05-28 | $12.07 | $12.13 | $11.98 | $12.00 | $12.00 | 110,359 |
| 2024-05-24 | $12.03 | $12.10 | $12.01 | $12.10 | $12.10 | 61,382 |
| 2024-05-23 | $12.00 | $12.04 | $11.93 | $11.99 | $11.99 | 158,947 |
| 2024-05-22 | $12.14 | $12.14 | $12.01 | $12.02 | $12.02 | 113,333 |
| 2024-05-21 | $12.12 | $12.16 | $12.08 | $12.11 | $12.11 | 122,169 |
| 2024-05-20 | $12.14 | $12.14 | $12.08 | $12.10 | $12.10 | 102,188 |
| 2024-05-17 | $12.15 | $12.16 | $12.09 | $12.11 | $12.11 | 105,310 |
| 2024-05-16 | $12.21 | $12.21 | $12.11 | $12.13 | $12.13 | 115,319 |
| 2024-05-15 | $12.16 | $12.17 | $12.11 | $12.17 | $12.17 | 131,154 |
| 2024-05-14 | $12.05 | $12.13 | $12.05 | $12.08 | $12.08 | 102,437 |
| 2024-05-13 | $12.14 | $12.16 | $12.11 | $12.11 | $12.05 | 75,458 |
| 2024-05-10 | $12.21 | $12.21 | $12.12 | $12.13 | $12.07 | 76,677 |
| 2024-05-09 | $12.26 | $12.26 | $12.18 | $12.21 | $12.15 | 115,986 |
| 2024-05-08 | $12.17 | $12.20 | $12.15 | $12.20 | $12.14 | 155,938 |
| 2024-05-07 | $12.20 | $12.20 | $12.13 | $12.14 | $12.08 | 156,441 |
| 2024-05-06 | $11.95 | $12.10 | $11.95 | $12.05 | $11.99 | 138,831 |
| 2024-05-03 | $11.88 | $11.95 | $11.87 | $11.95 | $11.89 | 130,452 |
| 2024-05-02 | $11.76 | $11.83 | $11.72 | $11.82 | $11.76 | 209,330 |
| 2024-05-01 | $11.74 | $11.82 | $11.74 | $11.79 | $11.73 | 168,590 |
| 2024-04-30 | $11.76 | $11.79 | $11.73 | $11.75 | $11.69 | 174,297 |
| 2024-04-29 | $11.84 | $11.86 | $11.80 | $11.81 | $11.75 | 141,003 |
| 2024-04-26 | $11.81 | $11.88 | $11.81 | $11.83 | $11.77 | 78,994 |
| 2024-04-25 | $11.78 | $11.83 | $11.78 | $11.80 | $11.74 | 80,001 |
| 2024-04-24 | $11.88 | $11.94 | $11.87 | $11.90 | $11.84 | 129,138 |
| 2024-04-23 | $11.84 | $11.96 | $11.84 | $11.92 | $11.86 | 106,665 |
| 2024-04-22 | $11.90 | $11.92 | $11.84 | $11.85 | $11.79 | 153,747 |
| 2024-04-19 | $12.00 | $12.02 | $11.89 | $11.90 | $11.84 | 116,012 |
| 2024-04-18 | $12.07 | $12.07 | $11.93 | $11.97 | $11.91 | 119,189 |
| 2024-04-17 | $12.03 | $12.05 | $11.99 | $12.03 | $11.97 | 66,432 |
| 2024-04-16 | $11.94 | $12.02 | $11.90 | $12.01 | $11.95 | 156,365 |
| 2024-04-15 | $12.01 | $12.05 | $11.95 | $11.96 | $11.90 | 124,018 |
| 2024-04-12 | $12.11 | $12.15 | $12.09 | $12.12 | $12.06 | 143,029 |
| 2024-04-11 | $12.09 | $12.14 | $12.06 | $12.14 | $12.02 | 121,574 |
| 2024-04-10 | $12.18 | $12.18 | $12.07 | $12.11 | $11.99 | 142,922 |
| 2024-04-09 | $12.28 | $12.29 | $12.22 | $12.23 | $12.11 | 115,097 |
| 2024-04-08 | $12.23 | $12.27 | $12.18 | $12.27 | $12.15 | 106,788 |
| 2024-04-05 | $12.14 | $12.24 | $12.11 | $12.22 | $12.10 | 187,422 |
| 2024-04-04 | $12.22 | $12.22 | $12.15 | $12.17 | $12.05 | 190,330 |
| 2024-04-03 | $12.16 | $12.21 | $12.13 | $12.18 | $12.06 | 143,733 |
| 2024-04-02 | $12.16 | $12.23 | $12.12 | $12.23 | $12.11 | 168,324 |
| 2024-04-01 | $12.28 | $12.31 | $12.18 | $12.22 | $12.10 | 147,970 |
| 2024-03-28 | $12.32 | $12.34 | $12.25 | $12.25 | $12.13 | 225,850 |
| 2024-03-27 | $12.26 | $12.32 | $12.25 | $12.30 | $12.18 | 149,794 |
| 2024-03-26 | $12.28 | $12.29 | $12.25 | $12.27 | $12.15 | 147,355 |
| 2024-03-25 | $12.35 | $12.35 | $12.25 | $12.28 | $12.16 | 100,885 |
| 2024-03-22 | $12.34 | $12.38 | $12.31 | $12.32 | $12.20 | 154,682 |
| 2024-03-21 | $12.36 | $12.36 | $12.26 | $12.28 | $12.16 | 134,974 |
| 2024-03-20 | $12.34 | $12.36 | $12.30 | $12.31 | $12.19 | 137,107 |
| 2024-03-19 | $12.39 | $12.41 | $12.34 | $12.36 | $12.24 | 108,483 |
| 2024-03-18 | $12.40 | $12.41 | $12.37 | $12.40 | $12.28 | 108,005 |
| 2024-03-15 | $12.34 | $12.37 | $12.31 | $12.35 | $12.23 | 120,585 |
| 2024-03-14 | $12.39 | $12.43 | $12.34 | $12.35 | $12.23 | 174,552 |
| 2024-03-13 | $12.44 | $12.48 | $12.41 | $12.48 | $12.30 | 133,452 |
| 2024-03-12 | $12.45 | $12.45 | $12.40 | $12.43 | $12.25 | 122,035 |
| 2024-03-11 | $12.46 | $12.48 | $12.42 | $12.43 | $12.25 | 128,317 |
| 2024-03-08 | $12.50 | $12.52 | $12.42 | $12.48 | $12.30 | 190,788 |
| 2024-03-07 | $12.45 | $12.48 | $12.42 | $12.45 | $12.27 | 151,131 |
| 2024-03-06 | $12.43 | $12.47 | $12.41 | $12.43 | $12.25 | 145,687 |
| 2024-03-05 | $12.37 | $12.44 | $12.37 | $12.40 | $12.22 | 126,547 |
| 2024-03-04 | $12.34 | $12.44 | $12.34 | $12.36 | $12.19 | 186,581 |
| 2024-03-01 | $12.30 | $12.37 | $12.26 | $12.36 | $12.19 | 120,956 |
| 2024-02-29 | $12.25 | $12.33 | $12.25 | $12.29 | $12.12 | 128,643 |
| 2024-02-28 | $12.14 | $12.25 | $12.14 | $12.24 | $12.07 | 87,709 |
| 2024-02-27 | $12.18 | $12.20 | $12.15 | $12.16 | $11.99 | 110,249 |
| 2024-02-26 | $12.26 | $12.35 | $12.16 | $12.19 | $12.19 | 151,425 |
| 2024-02-23 | $12.28 | $12.31 | $12.24 | $12.25 | $12.25 | 136,834 |
| 2024-02-22 | $12.27 | $12.28 | $12.23 | $12.26 | $12.26 | 55,002 |
| 2024-02-21 | $12.27 | $12.28 | $12.22 | $12.25 | $12.25 | 76,981 |
| 2024-02-20 | $12.25 | $12.29 | $12.24 | $12.27 | $12.27 | 84,199 |
| 2024-02-16 | $12.28 | $12.28 | $12.20 | $12.25 | $12.25 | 160,425 |
| 2024-02-15 | $12.28 | $12.33 | $12.26 | $12.30 | $12.30 | 212,271 |
| 2024-02-14 | $12.09 | $12.25 | $12.09 | $12.25 | $12.25 | 237,058 |
| 2024-02-13 | $12.11 | $12.16 | $12.06 | $12.15 | $12.09 | 448,299 |
| 2024-02-12 | $12.27 | $12.27 | $12.11 | $12.19 | $12.13 | 406,969 |
| 2024-02-09 | $12.16 | $12.20 | $12.09 | $12.11 | $12.05 | 236,447 |
| 2024-02-08 | $12.18 | $12.19 | $12.13 | $12.16 | $12.10 | 156,904 |
| 2024-02-07 | $12.19 | $12.23 | $12.14 | $12.19 | $12.13 | 166,765 |
| 2024-02-06 | $12.16 | $12.18 | $12.13 | $12.16 | $12.10 | 176,753 |
| 2024-02-05 | $12.16 | $12.20 | $12.10 | $12.15 | $12.09 | 187,306 |
| 2024-02-02 | $12.22 | $12.27 | $12.20 | $12.23 | $12.17 | 260,528 |
| 2024-02-01 | $12.25 | $12.32 | $12.25 | $12.32 | $12.26 | 114,224 |
| 2024-01-31 | $12.15 | $12.26 | $12.12 | $12.16 | $12.10 | 211,568 |
| 2024-01-30 | $12.13 | $12.13 | $12.06 | $12.10 | $12.04 | 149,800 |
| 2024-01-29 | $11.99 | $12.08 | $11.96 | $12.08 | $12.02 | 161,690 |
| 2024-01-26 | $12.08 | $12.08 | $11.95 | $11.98 | $11.92 | 153,915 |
| 2024-01-25 | $12.09 | $12.09 | $12.01 | $12.03 | $11.97 | 164,670 |
| 2024-01-24 | $12.16 | $12.16 | $12.01 | $12.03 | $12.03 | 240,352 |
| 2024-01-23 | $12.05 | $12.26 | $12.03 | $12.05 | $12.05 | 221,909 |
| 2024-01-22 | $11.99 | $12.09 | $11.99 | $12.07 | $12.07 | 163,440 |
| 2024-01-19 | $11.93 | $11.97 | $11.81 | $11.94 | $11.94 | 204,773 |
| 2024-01-18 | $11.98 | $12.01 | $11.89 | $11.92 | $11.92 | 174,320 |
| 2024-01-17 | $12.04 | $12.04 | $11.96 | $11.98 | $11.98 | 230,204 |
| 2024-01-16 | $12.22 | $12.31 | $12.05 | $12.09 | $12.09 | 146,151 |
| 2024-01-12 | $12.26 | $12.30 | $12.19 | $12.22 | $12.22 | 194,080 |
| 2024-01-11 | $12.29 | $12.31 | $12.22 | $12.26 | $12.26 | 246,808 |
| 2024-01-10 | $12.43 | $12.43 | $12.31 | $12.34 | $12.28 | 263,928 |
| 2024-01-09 | $12.47 | $12.48 | $12.33 | $12.39 | $12.33 | 155,430 |
| 2024-01-08 | $12.29 | $12.48 | $12.25 | $12.47 | $12.41 | 236,379 |
| 2024-01-05 | $12.27 | $12.31 | $12.18 | $12.23 | $12.17 | 152,747 |
| 2024-01-04 | $12.24 | $12.27 | $12.19 | $12.27 | $12.21 | 191,706 |
| 2024-01-03 | $12.28 | $12.35 | $12.27 | $12.33 | $12.27 | 157,784 |
| 2024-01-02 | $12.20 | $12.34 | $12.15 | $12.27 | $12.21 | 220,710 |
| 2023-12-29 | $12.19 | $12.28 | $12.13 | $12.19 | $12.13 | 401,760 |
| 2023-12-28 | $12.27 | $12.35 | $12.14 | $12.17 | $12.11 | 353,295 |
| 2023-12-27 | $12.37 | $12.42 | $12.29 | $12.33 | $12.27 | 289,933 |
| 2023-12-26 | $12.39 | $12.43 | $12.28 | $12.29 | $12.23 | 349,393 |
| 2023-12-22 | $12.33 | $12.42 | $12.31 | $12.33 | $12.33 | 202,160 |
| 2023-12-21 | $12.46 | $12.46 | $12.25 | $12.34 | $12.34 | 372,242 |
| 2023-12-20 | $12.33 | $12.34 | $12.24 | $12.34 | $12.34 | 490,970 |
| 2023-12-19 | $12.10 | $12.33 | $12.10 | $12.33 | $12.33 | 491,577 |
| 2023-12-18 | $12.10 | $12.10 | $12.03 | $12.10 | $12.10 | 303,707 |
| 2023-12-15 | $12.09 | $12.13 | $12.04 | $12.06 | $12.06 | 243,554 |
| 2023-12-14 | $11.91 | $12.09 | $11.88 | $12.09 | $12.09 | 311,573 |
| 2023-12-13 | $11.80 | $11.90 | $11.74 | $11.90 | $11.84 | 416,901 |
| 2023-12-12 | $11.74 | $11.81 | $11.69 | $11.80 | $11.74 | 351,175 |
| 2023-12-11 | $11.73 | $11.76 | $11.68 | $11.72 | $11.66 | 275,498 |
| 2023-12-08 | $11.77 | $11.79 | $11.73 | $11.78 | $11.72 | 172,921 |
| 2023-12-07 | $11.70 | $11.78 | $11.68 | $11.78 | $11.72 | 301,978 |
| 2023-12-06 | $11.71 | $11.71 | $11.60 | $11.67 | $11.61 | 309,181 |
| 2023-12-05 | $11.65 | $11.69 | $11.60 | $11.66 | $11.60 | 231,573 |
| 2023-12-04 | $11.62 | $11.67 | $11.56 | $11.58 | $11.52 | 410,940 |
| 2023-12-01 | $11.46 | $11.62 | $11.43 | $11.62 | $11.56 | 275,920 |
| 2023-11-30 | $11.57 | $11.57 | $11.32 | $11.41 | $11.41 | 413,173 |
| 2023-11-29 | $11.40 | $11.52 | $11.34 | $11.50 | $11.50 | 395,547 |
| 2023-11-28 | $11.17 | $11.33 | $11.15 | $11.33 | $11.33 | 227,937 |
| 2023-11-27 | $11.34 | $11.34 | $11.15 | $11.17 | $11.17 | 290,393 |
| 2023-11-24 | $11.36 | $11.38 | $11.26 | $11.30 | $11.30 | 48,704 |
| 2023-11-22 | $11.29 | $11.35 | $11.22 | $11.31 | $11.31 | 187,272 |
| 2023-11-21 | $11.32 | $11.36 | $11.22 | $11.29 | $11.29 | 156,753 |
| 2023-11-20 | $11.19 | $11.32 | $11.18 | $11.32 | $11.32 | 237,167 |
| 2023-11-17 | $11.07 | $11.22 | $11.07 | $11.17 | $11.17 | 336,421 |
| 2023-11-16 | $10.90 | $11.15 | $10.87 | $11.07 | $11.07 | 577,938 |
| 2023-11-15 | $10.72 | $10.81 | $10.67 | $10.77 | $10.77 | 382,794 |
| 2023-11-14 | $10.58 | $10.72 | $10.58 | $10.69 | $10.69 | 264,536 |
| 2023-11-13 | $10.56 | $10.58 | $10.53 | $10.55 | $10.51 | 219,495 |
| 2023-11-10 | $10.57 | $10.61 | $10.55 | $10.59 | $10.55 | 184,136 |
| 2023-11-09 | $10.64 | $10.64 | $10.50 | $10.50 | $10.46 | 254,239 |
| 2023-11-08 | $10.70 | $10.70 | $10.57 | $10.62 | $10.58 | 483,341 |
| 2023-11-07 | $10.53 | $10.64 | $10.52 | $10.64 | $10.60 | 247,362 |
| 2023-11-06 | $10.51 | $10.51 | $10.38 | $10.48 | $10.44 | 195,839 |
| 2023-11-03 | $10.48 | $10.68 | $10.48 | $10.53 | $10.49 | 208,373 |
| 2023-11-02 | $10.27 | $10.41 | $10.27 | $10.39 | $10.35 | 308,053 |
| 2023-11-01 | $9.99 | $10.19 | $9.96 | $10.19 | $10.15 | 397,568 |
| 2023-10-31 | $9.95 | $10.01 | $9.94 | $9.94 | $9.90 | 242,775 |
| 2023-10-30 | $9.88 | $9.96 | $9.88 | $9.93 | $9.89 | 275,824 |
| 2023-10-27 | $9.95 | $9.95 | $9.86 | $9.92 | $9.88 | 255,296 |
| 2023-10-26 | $9.82 | $9.92 | $9.82 | $9.91 | $9.87 | 252,151 |
| 2023-10-25 | $9.99 | $9.99 | $9.82 | $9.86 | $9.82 | 373,973 |
| 2023-10-24 | $9.96 | $10.03 | $9.94 | $10.00 | $9.96 | 241,950 |
| 2023-10-23 | $9.93 | $10.00 | $9.89 | $9.91 | $9.87 | 284,408 |
| 2023-10-20 | $10.03 | $10.08 | $9.95 | $10.00 | $9.96 | 249,502 |
| 2023-10-19 | $10.12 | $10.12 | $10.01 | $10.05 | $10.01 | 252,531 |
| 2023-10-18 | $10.15 | $10.18 | $10.02 | $10.10 | $10.06 | 285,914 |
| 2023-10-17 | $10.28 | $10.28 | $10.14 | $10.19 | $10.15 | 265,729 |
| 2023-10-16 | $10.41 | $10.43 | $10.30 | $10.35 | $10.31 | 249,451 |
| 2023-10-13 | $10.49 | $10.49 | $10.36 | $10.42 | $10.38 | 395,071 |
| 2023-10-12 | $10.42 | $10.46 | $10.28 | $10.32 | $10.24 | 256,118 |
| 2023-10-11 | $10.36 | $10.43 | $10.33 | $10.41 | $10.32 | 220,769 |
| 2023-10-10 | $10.30 | $10.32 | $10.25 | $10.30 | $10.22 | 197,567 |
| 2023-10-09 | $10.21 | $10.29 | $10.20 | $10.27 | $10.19 | 106,039 |
| 2023-10-06 | $10.27 | $10.28 | $10.13 | $10.23 | $10.15 | 256,793 |
| 2023-10-05 | $10.38 | $10.40 | $10.24 | $10.29 | $10.21 | 257,675 |
| 2023-10-04 | $10.36 | $10.42 | $10.34 | $10.37 | $10.29 | 206,619 |
| 2023-10-03 | $10.29 | $10.35 | $10.22 | $10.35 | $10.27 | 276,878 |
| 2023-10-02 | $10.23 | $10.36 | $10.22 | $10.26 | $10.18 | 292,223 |
| 2023-09-29 | $10.28 | $10.34 | $10.23 | $10.23 | $10.15 | 202,617 |
| 2023-09-28 | $10.25 | $10.33 | $10.20 | $10.24 | $10.16 | 265,030 |
| 2023-09-27 | $10.44 | $10.44 | $10.26 | $10.27 | $10.19 | 349,749 |
| 2023-09-26 | $10.48 | $10.50 | $10.40 | $10.40 | $10.31 | 222,379 |
| 2023-09-25 | $10.73 | $10.73 | $10.51 | $10.52 | $10.43 | 208,875 |
| 2023-09-22 | $10.75 | $10.80 | $10.70 | $10.74 | $10.65 | 294,807 |
| 2023-09-21 | $10.80 | $10.80 | $10.72 | $10.73 | $10.64 | 108,392 |
| 2023-09-20 | $10.82 | $10.86 | $10.81 | $10.82 | $10.73 | 135,278 |
| 2023-09-19 | $10.78 | $10.80 | $10.76 | $10.76 | $10.67 | 396,080 |
| 2023-09-18 | $10.77 | $10.81 | $10.77 | $10.79 | $10.70 | 201,157 |
| 2023-09-15 | $10.85 | $10.85 | $10.78 | $10.78 | $10.69 | 152,923 |
| 2023-09-14 | $10.89 | $10.92 | $10.80 | $10.83 | $10.74 | 438,786 |
| 2023-09-13 | $10.91 | $10.97 | $10.90 | $10.93 | $10.80 | 175,627 |
| 2023-09-12 | $10.97 | $10.97 | $10.88 | $10.92 | $10.79 | 93,795 |
| 2023-09-11 | $11.01 | $11.01 | $10.91 | $10.94 | $10.81 | 147,563 |
| 2023-09-08 | $10.97 | $11.02 | $10.94 | $10.95 | $10.82 | 143,159 |
| 2023-09-07 | $11.09 | $11.09 | $10.96 | $10.98 | $10.85 | 179,553 |
| 2023-09-06 | $11.06 | $11.09 | $11.03 | $11.04 | $10.91 | 78,525 |
| 2023-09-05 | $11.11 | $11.12 | $11.05 | $11.07 | $10.94 | 101,559 |
| 2023-09-01 | $11.15 | $11.15 | $11.05 | $11.09 | $10.96 | 186,048 |
| 2023-08-31 | $11.12 | $11.17 | $11.08 | $11.09 | $10.96 | 158,963 |
| 2023-08-30 | $11.11 | $11.17 | $11.08 | $11.09 | $10.96 | 147,172 |
| 2023-08-29 | $11.03 | $11.15 | $11.03 | $11.10 | $10.97 | 175,758 |
| 2023-08-28 | $11.08 | $11.10 | $11.03 | $11.03 | $10.90 | 160,987 |
| 2023-08-25 | $11.07 | $11.10 | $11.01 | $11.07 | $10.94 | 169,409 |
| 2023-08-24 | $11.10 | $11.11 | $11.05 | $11.07 | $10.94 | 137,586 |
| 2023-08-23 | $11.09 | $11.17 | $11.09 | $11.09 | $10.96 | 190,474 |
| 2023-08-22 | $11.09 | $11.16 | $11.08 | $11.08 | $10.95 | 177,665 |
| 2023-08-21 | $11.17 | $11.17 | $11.07 | $11.12 | $10.98 | 128,310 |
| 2023-08-18 | $11.17 | $11.25 | $11.14 | $11.14 | $11.00 | 178,558 |
| 2023-08-17 | $11.23 | $11.25 | $11.17 | $11.19 | $11.05 | 128,842 |
| 2023-08-16 | $11.30 | $11.36 | $11.19 | $11.19 | $11.05 | 229,400 |
| 2023-08-15 | $11.37 | $11.43 | $11.31 | $11.33 | $11.19 | 195,784 |
| 2023-08-14 | $11.47 | $11.48 | $11.40 | $11.40 | $11.26 | 68,246 |
| 2023-08-11 | $11.39 | $11.55 | $11.39 | $11.53 | $11.35 | 139,671 |
| 2023-08-10 | $11.42 | $11.48 | $11.39 | $11.39 | $11.21 | 152,067 |
| 2023-08-09 | $11.38 | $11.45 | $11.37 | $11.45 | $11.27 | 112,498 |
| 2023-08-08 | $11.47 | $11.47 | $11.35 | $11.37 | $11.19 | 121,555 |
| 2023-08-07 | $11.53 | $11.59 | $11.35 | $11.40 | $11.22 | 141,437 |
| 2023-08-04 | $11.45 | $11.52 | $11.43 | $11.48 | $11.30 | 127,672 |
| 2023-08-03 | $11.64 | $11.64 | $11.40 | $11.44 | $11.26 | 323,566 |
| 2023-08-02 | $11.78 | $11.78 | $11.67 | $11.72 | $11.53 | 207,903 |
| 2023-08-01 | $11.86 | $11.89 | $11.80 | $11.82 | $11.63 | 207,420 |
| 2023-07-31 | $11.84 | $11.90 | $11.82 | $11.86 | $11.67 | 302,666 |
| 2023-07-28 | $11.81 | $11.87 | $11.78 | $11.86 | $11.67 | 178,282 |
| 2023-07-27 | $11.88 | $11.88 | $11.70 | $11.73 | $11.54 | 263,800 |
| 2023-07-26 | $11.91 | $11.93 | $11.82 | $11.84 | $11.65 | 191,440 |
| 2023-07-25 | $11.77 | $11.93 | $11.73 | $11.84 | $11.65 | 304,830 |
| 2023-07-24 | $11.70 | $11.80 | $11.69 | $11.80 | $11.61 | 211,175 |
| 2023-07-21 | $11.71 | $11.75 | $11.66 | $11.66 | $11.47 | 113,394 |
| 2023-07-20 | $11.74 | $11.75 | $11.65 | $11.66 | $11.47 | 156,104 |
| 2023-07-19 | $11.70 | $11.77 | $11.70 | $11.75 | $11.56 | 136,412 |
| 2023-07-18 | $11.50 | $11.67 | $11.50 | $11.62 | $11.44 | 220,733 |
| 2023-07-17 | $11.56 | $11.57 | $11.50 | $11.50 | $11.32 | 146,998 |
| 2023-07-14 | $11.70 | $11.71 | $11.53 | $11.56 | $11.56 | 159,889 |
| 2023-07-13 | $11.73 | $11.73 | $11.61 | $11.62 | $11.62 | 133,395 |
| 2023-07-12 | $11.70 | $11.70 | $11.60 | $11.67 | $11.63 | 88,585 |
| 2023-07-11 | $11.66 | $11.66 | $11.57 | $11.62 | $11.62 | 157,379 |
| 2023-07-10 | $11.57 | $11.61 | $11.52 | $11.58 | $11.58 | 84,118 |
| 2023-07-07 | $11.50 | $11.59 | $11.48 | $11.51 | $11.51 | 195,884 |
| 2023-07-06 | $11.56 | $11.56 | $11.40 | $11.54 | $11.54 | 162,947 |
| 2023-07-05 | $11.72 | $11.73 | $11.57 | $11.60 | $11.60 | 103,238 |
| 2023-07-03 | $11.67 | $11.72 | $11.63 | $11.69 | $11.69 | 63,047 |
| 2023-06-30 | $11.64 | $11.69 | $11.55 | $11.57 | $11.57 | 129,391 |
| 2023-06-29 | $11.62 | $11.64 | $11.50 | $11.55 | $11.55 | 149,370 |
| 2023-06-28 | $11.62 | $11.67 | $11.50 | $11.64 | $11.64 | 179,498 |
| 2023-06-27 | $11.54 | $11.63 | $11.51 | $11.54 | $11.54 | 185,819 |
| 2023-06-26 | $11.50 | $11.57 | $11.46 | $11.53 | $11.53 | 108,017 |
| 2023-06-23 | $11.46 | $11.50 | $11.42 | $11.45 | $11.45 | 133,086 |
| 2023-06-22 | $11.34 | $11.42 | $11.23 | $11.39 | $11.39 | 142,021 |
| 2023-06-21 | $11.43 | $11.43 | $11.34 | $11.38 | $11.38 | 148,768 |
| 2023-06-20 | $11.32 | $11.42 | $11.32 | $11.38 | $11.38 | 128,441 |
| 2023-06-16 | $11.46 | $11.46 | $11.35 | $11.36 | $11.36 | 92,799 |
| 2023-06-15 | $11.43 | $11.47 | $11.36 | $11.40 | $11.40 | 154,952 |
| 2023-06-14 | $11.48 | $11.48 | $11.35 | $11.38 | $11.38 | 114,693 |
| 2023-06-13 | $11.50 | $11.51 | $11.40 | $11.43 | $11.43 | 98,374 |
| 2023-06-12 | $11.57 | $11.57 | $11.39 | $11.45 | $11.45 | 118,908 |
| 2023-06-09 | $11.52 | $11.55 | $11.49 | $11.49 | $11.49 | 63,692 |
| 2023-06-08 | $11.48 | $11.55 | $11.47 | $11.54 | $11.54 | 101,005 |
| 2023-06-07 | $11.49 | $11.50 | $11.41 | $11.43 | $11.43 | 116,013 |
| 2023-06-06 | $11.43 | $11.45 | $11.38 | $11.41 | $11.41 | 93,884 |
| 2023-06-05 | $11.35 | $11.38 | $11.33 | $11.34 | $11.34 | 74,856 |
| 2023-06-02 | $11.42 | $11.42 | $11.27 | $11.31 | $11.31 | 168,547 |
| 2023-06-01 | $11.31 | $11.41 | $11.31 | $11.33 | $11.33 | 223,342 |
| 2023-05-31 | $11.35 | $11.36 | $11.25 | $11.32 | $11.32 | 165,805 |
| 2023-05-30 | $11.27 | $11.29 | $11.20 | $11.25 | $11.25 | 96,910 |
| 2023-05-26 | $11.18 | $11.25 | $11.17 | $11.17 | $11.17 | 235,213 |
| 2023-05-25 | $11.14 | $11.23 | $11.12 | $11.20 | $11.20 | 167,908 |
| 2023-05-24 | $11.32 | $11.33 | $11.13 | $11.15 | $11.15 | 141,888 |
| 2023-05-23 | $11.29 | $11.33 | $11.25 | $11.29 | $11.29 | 110,319 |
| 2023-05-22 | $11.42 | $11.42 | $11.24 | $11.27 | $11.27 | 145,696 |
| 2023-05-19 | $11.41 | $11.42 | $11.31 | $11.35 | $11.35 | 146,596 |
| 2023-05-18 | $11.52 | $11.55 | $11.43 | $11.44 | $11.44 | 102,914 |
| 2023-05-17 | $11.55 | $11.57 | $11.48 | $11.48 | $11.48 | 99,939 |
| 2023-05-16 | $11.50 | $11.55 | $11.46 | $11.51 | $11.51 | 96,590 |
| 2023-05-15 | $11.50 | $11.53 | $11.47 | $11.48 | $11.48 | 280,573 |
| 2023-05-12 | $11.66 | $11.66 | $11.50 | $11.55 | $11.55 | 96,869 |
| 2023-05-11 | $11.67 | $11.68 | $11.55 | $11.58 | $11.54 | 118,486 |
| 2023-05-10 | $11.70 | $11.71 | $11.57 | $11.62 | $11.58 | 149,246 |
| 2023-05-09 | $11.73 | $11.75 | $11.59 | $11.61 | $11.57 | 167,076 |
| 2023-05-08 | $11.75 | $11.78 | $11.65 | $11.65 | $11.61 | 80,362 |
| 2023-05-05 | $11.74 | $11.77 | $11.70 | $11.75 | $11.71 | 191,985 |
| 2023-05-04 | $11.65 | $11.72 | $11.62 | $11.65 | $11.61 | 143,608 |
| 2023-05-03 | $11.71 | $11.75 | $11.61 | $11.62 | $11.58 | 110,486 |
| 2023-05-02 | $11.68 | $11.72 | $11.64 | $11.71 | $11.67 | 110,741 |
| 2023-05-01 | $11.81 | $11.86 | $11.68 | $11.68 | $11.64 | 135,093 |
| 2023-04-28 | $11.78 | $11.92 | $11.75 | $11.81 | $11.77 | 140,936 |
| 2023-04-27 | $11.81 | $11.85 | $11.77 | $11.78 | $11.74 | 145,467 |
| 2023-04-26 | $11.75 | $11.89 | $11.73 | $11.81 | $11.77 | 193,668 |
| 2023-04-25 | $11.70 | $11.75 | $11.64 | $11.73 | $11.73 | 158,133 |
| 2023-04-24 | $11.63 | $11.74 | $11.61 | $11.70 | $11.70 | 122,366 |
| 2023-04-21 | $11.69 | $11.72 | $11.59 | $11.61 | $11.61 | 128,841 |
| 2023-04-20 | $11.52 | $11.66 | $11.52 | $11.62 | $11.62 | 121,600 |
| 2023-04-19 | $11.55 | $11.60 | $11.43 | $11.46 | $11.46 | 198,551 |
| 2023-04-18 | $11.75 | $11.77 | $11.60 | $11.60 | $11.60 | 162,421 |
| 2023-04-17 | $11.85 | $11.89 | $11.73 | $11.75 | $11.75 | 162,970 |
| 2023-04-14 | $11.87 | $11.92 | $11.77 | $11.82 | $11.82 | 105,909 |
| 2023-04-13 | $11.84 | $11.92 | $11.80 | $11.84 | $11.84 | 159,824 |
| 2023-04-12 | $11.87 | $11.94 | $11.85 | $11.89 | $11.85 | 108,334 |
| 2023-04-11 | $11.77 | $11.83 | $11.75 | $11.79 | $11.75 | 213,251 |
| 2023-04-10 | $11.78 | $11.83 | $11.75 | $11.77 | $11.73 | 240,364 |
| 2023-04-06 | $11.88 | $11.93 | $11.83 | $11.85 | $11.81 | 72,605 |
| 2023-04-05 | $11.72 | $11.88 | $11.70 | $11.85 | $11.81 | 193,574 |
| 2023-04-04 | $11.75 | $11.79 | $11.68 | $11.72 | $11.68 | 87,790 |
| 2023-04-03 | $11.87 | $11.88 | $11.73 | $11.75 | $11.71 | 108,797 |
| 2023-03-31 | $11.70 | $11.84 | $11.67 | $11.84 | $11.80 | 108,368 |
| 2023-03-30 | $11.62 | $11.66 | $11.55 | $11.64 | $11.60 | 155,793 |
| 2023-03-29 | $11.53 | $11.57 | $11.49 | $11.53 | $11.49 | 122,790 |
| 2023-03-28 | $11.50 | $11.53 | $11.43 | $11.49 | $11.45 | 192,436 |
| 2023-03-27 | $11.47 | $11.62 | $11.43 | $11.43 | $11.39 | 202,293 |
| 2023-03-24 | $11.45 | $11.53 | $11.42 | $11.47 | $11.43 | 218,549 |
| 2023-03-23 | $11.49 | $11.52 | $11.42 | $11.42 | $11.38 | 168,122 |
| 2023-03-22 | $11.47 | $11.54 | $11.44 | $11.52 | $11.48 | 182,689 |
| 2023-03-21 | $11.54 | $11.57 | $11.42 | $11.44 | $11.40 | 258,685 |
| 2023-03-20 | $11.59 | $11.61 | $11.52 | $11.55 | $11.51 | 137,566 |
| 2023-03-17 | $11.58 | $11.67 | $11.57 | $11.59 | $11.55 | 122,983 |
| 2023-03-16 | $11.58 | $11.70 | $11.58 | $11.61 | $11.57 | 172,642 |
| 2023-03-15 | $11.53 | $11.64 | $11.53 | $11.61 | $11.57 | 105,187 |
| 2023-03-14 | $11.55 | $11.64 | $11.55 | $11.57 | $11.53 | 138,448 |
| 2023-03-13 | $11.51 | $11.66 | $11.49 | $11.62 | $11.53 | 236,311 |
| 2023-03-10 | $11.62 | $11.75 | $11.55 | $11.56 | $11.47 | 130,383 |
| 2023-03-09 | $11.64 | $11.72 | $11.59 | $11.61 | $11.52 | 91,041 |
| 2023-03-08 | $11.62 | $11.67 | $11.58 | $11.60 | $11.51 | 76,735 |
| 2023-03-07 | $11.64 | $11.72 | $11.60 | $11.66 | $11.57 | 153,735 |
| 2023-03-06 | $11.75 | $11.80 | $11.67 | $11.68 | $11.59 | 110,530 |
| 2023-03-03 | $11.63 | $11.77 | $11.62 | $11.75 | $11.66 | 103,898 |
| 2023-03-02 | $11.48 | $11.65 | $11.43 | $11.59 | $11.50 | 142,785 |
| 2023-03-01 | $11.70 | $11.72 | $11.65 | $11.69 | $11.60 | 87,114 |
| 2023-02-28 | $11.77 | $11.80 | $11.67 | $11.69 | $11.60 | 75,802 |
| 2023-02-27 | $11.66 | $11.81 | $11.57 | $11.76 | $11.67 | 82,334 |
| 2023-02-24 | $11.65 | $11.69 | $11.57 | $11.61 | $11.52 | 144,516 |
| 2023-02-23 | $11.76 | $11.82 | $11.71 | $11.75 | $11.66 | 110,114 |
| 2023-02-22 | $11.71 | $11.78 | $11.71 | $11.75 | $11.66 | 91,904 |
| 2023-02-21 | $11.81 | $11.81 | $11.65 | $11.67 | $11.58 | 109,827 |
| 2023-02-17 | $11.89 | $11.90 | $11.76 | $11.84 | $11.75 | 115,507 |
| 2023-02-16 | $12.01 | $12.05 | $11.85 | $11.86 | $11.77 | 115,599 |
| 2023-02-15 | $12.21 | $12.21 | $12.05 | $12.07 | $11.98 | 111,094 |
| 2023-02-14 | $12.27 | $12.29 | $12.13 | $12.20 | $12.11 | 169,542 |
| 2023-02-13 | $12.43 | $12.44 | $12.30 | $12.31 | $12.17 | 85,723 |
| 2023-02-10 | $12.38 | $12.42 | $12.24 | $12.34 | $12.20 | 119,456 |
| 2023-02-09 | $12.50 | $12.50 | $12.32 | $12.32 | $12.18 | 123,450 |
| 2023-02-08 | $12.41 | $12.48 | $12.34 | $12.45 | $12.31 | 137,088 |
| 2023-02-07 | $12.18 | $12.42 | $12.18 | $12.36 | $12.22 | 120,016 |
| 2023-02-06 | $12.26 | $12.34 | $12.12 | $12.12 | $11.98 | 167,688 |
| 2023-02-03 | $12.48 | $12.48 | $12.33 | $12.39 | $12.25 | 219,770 |
| 2023-02-02 | $12.41 | $12.53 | $12.41 | $12.49 | $12.35 | 275,280 |
| 2023-02-01 | $12.29 | $12.41 | $12.26 | $12.34 | $12.20 | 167,350 |
| 2023-01-31 | $12.19 | $12.29 | $12.11 | $12.28 | $12.14 | 350,856 |
| 2023-01-30 | $12.19 | $12.28 | $12.13 | $12.18 | $12.04 | 140,087 |
| 2023-01-27 | $12.15 | $12.24 | $12.15 | $12.19 | $12.05 | 176,635 |
| 2023-01-26 | $12.29 | $12.35 | $12.18 | $12.22 | $12.08 | 122,999 |
| 2023-01-25 | $12.30 | $12.31 | $12.20 | $12.30 | $12.16 | 98,275 |
| 2023-01-24 | $12.36 | $12.40 | $12.26 | $12.30 | $12.16 | 156,709 |
| 2023-01-23 | $12.45 | $12.46 | $12.30 | $12.35 | $12.21 | 188,245 |
| 2023-01-20 | $12.30 | $12.36 | $12.24 | $12.35 | $12.21 | 81,926 |
| 2023-01-19 | $12.20 | $12.32 | $12.14 | $12.28 | $12.14 | 140,600 |
| 2023-01-18 | $12.02 | $12.18 | $12.01 | $12.15 | $12.01 | 254,333 |
| 2023-01-17 | $12.10 | $12.10 | $11.94 | $11.97 | $11.84 | 188,171 |
| 2023-01-13 | $12.09 | $12.10 | $12.01 | $12.06 | $11.92 | 106,941 |
| 2023-01-12 | $12.04 | $12.15 | $11.91 | $12.10 | $11.96 | 190,445 |
| 2023-01-11 | $12.00 | $12.03 | $11.89 | $12.01 | $11.83 | 156,330 |
| 2023-01-10 | $11.84 | $11.96 | $11.84 | $11.93 | $11.75 | 110,590 |
| 2023-01-09 | $11.92 | $12.01 | $11.85 | $11.89 | $11.71 | 115,050 |
| 2023-01-06 | $11.80 | $11.86 | $11.72 | $11.77 | $11.59 | 186,231 |
| 2023-01-05 | $11.88 | $11.91 | $11.64 | $11.66 | $11.48 | 139,568 |
| 2023-01-04 | $11.84 | $11.91 | $11.77 | $11.89 | $11.71 | 150,065 |
| 2023-01-03 | $11.74 | $11.78 | $11.61 | $11.70 | $11.52 | 142,843 |
| 2022-12-30 | $11.68 | $11.74 | $11.48 | $11.60 | $11.43 | 567,573 |
| 2022-12-29 | $11.68 | $11.89 | $11.59 | $11.67 | $11.49 | 525,933 |
| 2022-12-28 | $11.42 | $11.66 | $11.34 | $11.64 | $11.47 | 627,751 |
| 2022-12-27 | $11.42 | $11.47 | $11.30 | $11.36 | $11.19 | 613,417 |
| 2022-12-23 | $11.51 | $11.51 | $11.40 | $11.45 | $11.28 | 298,203 |
| 2022-12-22 | $11.58 | $11.60 | $11.45 | $11.50 | $11.33 | 366,965 |
| 2022-12-21 | $11.63 | $11.65 | $11.51 | $11.57 | $11.40 | 367,490 |
| 2022-12-20 | $11.57 | $11.63 | $11.48 | $11.57 | $11.40 | 385,404 |
| 2022-12-19 | $11.50 | $11.63 | $11.49 | $11.60 | $11.43 | 336,131 |
| 2022-12-16 | $11.65 | $11.65 | $11.46 | $11.56 | $11.39 | 412,999 |
| 2022-12-15 | $11.80 | $11.82 | $11.62 | $11.63 | $11.46 | 418,147 |
| 2022-12-14 | $11.85 | $11.85 | $11.71 | $11.77 | $11.55 | 324,463 |
| 2022-12-13 | $11.97 | $11.97 | $11.77 | $11.83 | $11.60 | 369,068 |
| 2022-12-12 | $11.79 | $11.86 | $11.64 | $11.71 | $11.49 | 460,888 |
| 2022-12-09 | $11.83 | $11.86 | $11.69 | $11.77 | $11.55 | 255,882 |
| 2022-12-08 | $11.85 | $11.89 | $11.76 | $11.79 | $11.57 | 269,218 |
| 2022-12-07 | $11.86 | $11.98 | $11.85 | $11.88 | $11.65 | 267,993 |
| 2022-12-06 | $11.80 | $11.94 | $11.75 | $11.86 | $11.63 | 268,861 |
| 2022-12-05 | $11.77 | $11.84 | $11.71 | $11.74 | $11.52 | 225,801 |
| 2022-12-02 | $11.78 | $11.87 | $11.76 | $11.80 | $11.57 | 210,073 |
| 2022-12-01 | $12.00 | $12.05 | $11.83 | $11.86 | $11.63 | 276,183 |
| 2022-11-30 | $11.83 | $11.96 | $11.83 | $11.93 | $11.70 | 225,036 |
| 2022-11-29 | $11.75 | $11.88 | $11.73 | $11.79 | $11.57 | 209,299 |
| 2022-11-28 | $11.73 | $11.89 | $11.73 | $11.75 | $11.53 | 255,720 |
| 2022-11-25 | $11.83 | $11.84 | $11.80 | $11.81 | $11.58 | 49,801 |
| 2022-11-23 | $11.88 | $11.90 | $11.74 | $11.83 | $11.60 | 298,485 |
| 2022-11-22 | $11.68 | $11.83 | $11.65 | $11.83 | $11.60 | 258,516 |
| 2022-11-21 | $11.52 | $11.63 | $11.47 | $11.63 | $11.41 | 201,115 |
| 2022-11-18 | $11.46 | $11.48 | $11.36 | $11.48 | $11.26 | 318,839 |
| 2022-11-17 | $11.24 | $11.50 | $11.22 | $11.39 | $11.17 | 385,211 |
| 2022-11-16 | $11.18 | $11.35 | $11.15 | $11.29 | $11.07 | 385,779 |
| 2022-11-15 | $11.07 | $11.22 | $11.07 | $11.17 | $10.96 | 322,874 |
| 2022-11-14 | $11.08 | $11.08 | $10.96 | $10.97 | $10.76 | 169,167 |
| 2022-11-11 | $11.05 | $11.21 | $11.00 | $11.14 | $11.14 | 292,136 |
| 2022-11-10 | $10.86 | $11.07 | $10.86 | $11.05 | $11.05 | 312,375 |
| 2022-11-09 | $10.63 | $10.75 | $10.61 | $10.70 | $10.70 | 329,136 |
| 2022-11-08 | $10.73 | $10.79 | $10.66 | $10.70 | $10.70 | 215,299 |
| 2022-11-07 | $10.71 | $10.78 | $10.64 | $10.70 | $10.70 | 246,212 |
| 2022-11-04 | $10.67 | $10.93 | $10.66 | $10.75 | $10.75 | 281,996 |
| 2022-11-03 | $10.59 | $10.72 | $10.52 | $10.68 | $10.68 | 229,803 |
| 2022-11-02 | $10.64 | $10.75 | $10.60 | $10.68 | $10.68 | 361,741 |
| 2022-11-01 | $10.68 | $10.79 | $10.56 | $10.68 | $10.68 | 469,765 |
| 2022-10-31 | $10.61 | $10.66 | $10.51 | $10.62 | $10.62 | 267,108 |
| 2022-10-28 | $10.57 | $10.83 | $10.48 | $10.68 | $10.68 | 423,377 |
| 2022-10-27 | $10.70 | $10.71 | $10.52 | $10.63 | $10.63 | 303,069 |
| 2022-10-26 | $10.79 | $10.87 | $10.72 | $10.73 | $10.73 | 411,235 |
| 2022-10-25 | $10.74 | $10.84 | $10.72 | $10.79 | $10.79 | 232,674 |
| 2022-10-24 | $10.84 | $10.84 | $10.72 | $10.74 | $10.74 | 395,639 |
| 2022-10-21 | $10.95 | $10.95 | $10.83 | $10.87 | $10.87 | 183,901 |
| 2022-10-20 | $11.02 | $11.10 | $10.95 | $10.96 | $10.96 | 359,585 |
| 2022-10-19 | $11.07 | $11.11 | $11.01 | $11.02 | $11.02 | 206,709 |
| 2022-10-18 | $11.03 | $11.10 | $11.01 | $11.08 | $11.08 | 263,364 |
| 2022-10-17 | $11.07 | $11.13 | $10.99 | $11.01 | $11.01 | 223,065 |
| 2022-10-14 | $11.16 | $11.17 | $10.99 | $11.04 | $11.04 | 311,571 |
| 2022-10-13 | $11.04 | $11.24 | $10.97 | $11.14 | $11.14 | 255,719 |
| 2022-10-12 | $11.19 | $11.27 | $11.12 | $11.19 | $11.14 | 381,778 |
| 2022-10-11 | $11.31 | $11.39 | $11.18 | $11.28 | $11.23 | 370,420 |
| 2022-10-10 | $11.33 | $11.35 | $11.18 | $11.32 | $11.27 | 184,822 |
| 2022-10-07 | $11.24 | $11.34 | $11.18 | $11.32 | $11.32 | 205,934 |
| 2022-10-06 | $11.25 | $11.36 | $11.23 | $11.25 | $11.25 | 255,682 |
| 2022-10-05 | $11.15 | $11.39 | $11.15 | $11.35 | $11.35 | 300,726 |
| 2022-10-04 | $11.16 | $11.38 | $11.16 | $11.25 | $11.25 | 334,426 |
| 2022-10-03 | $11.12 | $11.32 | $11.10 | $11.19 | $11.19 | 301,015 |
| 2022-09-30 | $11.07 | $11.19 | $11.00 | $11.05 | $11.05 | 217,827 |
| 2022-09-29 | $11.14 | $11.21 | $11.05 | $11.06 | $11.06 | 173,481 |
| 2022-09-28 | $11.24 | $11.37 | $11.21 | $11.22 | $11.22 | 204,534 |
| 2022-09-27 | $11.21 | $11.24 | $11.13 | $11.19 | $11.19 | 245,242 |
| 2022-09-26 | $11.23 | $11.28 | $11.04 | $11.14 | $11.14 | 312,362 |
| 2022-09-23 | $11.25 | $11.33 | $11.20 | $11.26 | $11.26 | 261,199 |
| 2022-09-22 | $11.59 | $11.59 | $11.29 | $11.34 | $11.34 | 410,149 |
| 2022-09-21 | $11.64 | $11.65 | $11.56 | $11.62 | $11.62 | 121,122 |
| 2022-09-20 | $11.63 | $11.65 | $11.55 | $11.59 | $11.59 | 145,416 |
| 2022-09-19 | $11.77 | $11.77 | $11.61 | $11.65 | $11.65 | 190,059 |
| 2022-09-16 | $11.70 | $11.81 | $11.70 | $11.77 | $11.77 | 247,807 |
| 2022-09-15 | $12.00 | $12.01 | $11.80 | $11.84 | $11.84 | 152,270 |
| 2022-09-14 | $12.05 | $12.07 | $11.97 | $11.99 | $11.99 | 136,883 |
| 2022-09-13 | $12.07 | $12.09 | $12.00 | $12.05 | $11.99 | 182,932 |
| 2022-09-12 | $12.20 | $12.22 | $12.10 | $12.12 | $12.12 | 130,233 |
| 2022-09-09 | $12.16 | $12.22 | $12.13 | $12.18 | $12.18 | 122,449 |
| 2022-09-08 | $12.17 | $12.27 | $12.13 | $12.15 | $12.15 | 131,907 |
| 2022-09-07 | $12.19 | $12.27 | $12.10 | $12.21 | $12.21 | 154,404 |
| 2022-09-06 | $12.22 | $12.26 | $12.11 | $12.16 | $12.16 | 144,860 |
| 2022-09-02 | $12.22 | $12.33 | $12.18 | $12.27 | $12.27 | 162,400 |
| 2022-09-01 | $12.32 | $12.34 | $12.12 | $12.19 | $12.19 | 553,796 |
| 2022-08-31 | $12.37 | $12.43 | $12.32 | $12.33 | $12.33 | 152,541 |
| 2022-08-30 | $12.44 | $12.49 | $12.34 | $12.35 | $12.35 | 152,207 |
| 2022-08-29 | $12.51 | $12.55 | $12.36 | $12.37 | $12.37 | 122,312 |
| 2022-08-26 | $12.64 | $12.67 | $12.53 | $12.55 | $12.55 | 132,571 |
| 2022-08-25 | $12.66 | $12.66 | $12.54 | $12.61 | $12.61 | 125,577 |
| 2022-08-24 | $12.72 | $12.74 | $12.62 | $12.64 | $12.64 | 78,684 |
| 2022-08-23 | $12.55 | $12.71 | $12.55 | $12.65 | $12.65 | 76,441 |
| 2022-08-22 | $12.83 | $12.86 | $12.57 | $12.58 | $12.58 | 168,377 |
| 2022-08-19 | $12.93 | $12.96 | $12.82 | $12.87 | $12.87 | 76,772 |
| 2022-08-18 | $13.14 | $13.14 | $12.96 | $13.00 | $13.00 | 162,586 |
| 2022-08-17 | $13.23 | $13.23 | $13.04 | $13.17 | $13.17 | 102,191 |
| 2022-08-16 | $13.28 | $13.30 | $13.14 | $13.25 | $13.25 | 100,610 |
| 2022-08-15 | $13.31 | $13.35 | $13.21 | $13.27 | $13.27 | 80,427 |
| 2022-08-12 | $13.33 | $13.39 | $13.30 | $13.32 | $13.32 | 87,034 |
| 2022-08-11 | $13.25 | $13.39 | $13.23 | $13.37 | $13.31 | 125,611 |
| 2022-08-10 | $13.26 | $13.36 | $13.18 | $13.25 | $13.19 | 133,347 |
| 2022-08-09 | $13.29 | $13.37 | $13.15 | $13.15 | $13.09 | 93,972 |
| 2022-08-08 | $13.35 | $13.39 | $13.22 | $13.29 | $13.23 | 73,898 |
| 2022-08-05 | $13.30 | $13.38 | $13.11 | $13.26 | $13.20 | 143,483 |
| 2022-08-04 | $13.37 | $13.42 | $13.29 | $13.35 | $13.29 | 115,202 |
| 2022-08-03 | $13.30 | $13.38 | $13.24 | $13.29 | $13.23 | 152,812 |
| 2022-08-02 | $13.18 | $13.26 | $13.15 | $13.25 | $13.19 | 89,533 |
| 2022-08-01 | $13.20 | $13.29 | $13.13 | $13.19 | $13.13 | 262,922 |
| 2022-07-29 | $12.95 | $13.13 | $12.95 | $13.12 | $13.07 | 150,400 |
| 2022-07-28 | $12.79 | $13.06 | $12.79 | $13.02 | $12.97 | 164,327 |
| 2022-07-27 | $12.68 | $12.81 | $12.66 | $12.75 | $12.70 | 145,026 |
| 2022-07-26 | $12.61 | $12.71 | $12.61 | $12.69 | $12.64 | 118,393 |
| 2022-07-25 | $12.65 | $12.69 | $12.48 | $12.54 | $12.49 | 210,791 |
| 2022-07-22 | $12.70 | $12.82 | $12.61 | $12.71 | $12.66 | 139,636 |
| 2022-07-21 | $12.85 | $12.89 | $12.67 | $12.68 | $12.63 | 137,580 |
| 2022-07-20 | $12.94 | $13.00 | $12.74 | $12.83 | $12.78 | 169,488 |
| 2022-07-19 | $12.91 | $12.98 | $12.86 | $12.88 | $12.83 | 108,111 |
| 2022-07-18 | $13.04 | $13.05 | $12.86 | $12.96 | $12.91 | 142,201 |
| 2022-07-15 | $13.05 | $13.24 | $12.94 | $12.98 | $12.93 | 154,387 |
| 2022-07-14 | $12.98 | $13.04 | $12.85 | $12.98 | $12.93 | 121,238 |
| 2022-07-13 | $13.07 | $13.19 | $13.03 | $13.05 | $12.94 | 151,623 |
| 2022-07-12 | $13.22 | $13.34 | $13.08 | $13.10 | $12.99 | 122,847 |
| 2022-07-11 | $13.14 | $13.32 | $13.04 | $13.20 | $13.09 | 149,356 |
| 2022-07-08 | $13.19 | $13.31 | $13.06 | $13.07 | $12.96 | 178,322 |
| 2022-07-07 | $13.08 | $13.27 | $13.08 | $13.16 | $13.05 | 224,588 |
| 2022-07-06 | $13.02 | $13.13 | $12.98 | $13.08 | $12.97 | 218,281 |
| 2022-07-05 | $12.88 | $13.12 | $12.83 | $12.99 | $12.88 | 200,133 |
| 2022-07-01 | $12.69 | $12.99 | $12.69 | $12.88 | $12.77 | 366,033 |
| 2022-06-30 | $12.48 | $12.75 | $12.39 | $12.69 | $12.58 | 194,250 |
| 2022-06-29 | $12.46 | $12.61 | $12.38 | $12.49 | $12.38 | 177,340 |
| 2022-06-28 | $12.42 | $12.51 | $12.31 | $12.40 | $12.30 | 142,765 |
| 2022-06-27 | $12.35 | $12.35 | $12.16 | $12.32 | $12.22 | 257,386 |
| 2022-06-24 | $12.21 | $12.33 | $12.13 | $12.30 | $12.20 | 192,288 |
| 2022-06-23 | $11.95 | $12.14 | $11.89 | $12.14 | $12.04 | 245,386 |
| 2022-06-22 | $11.79 | $11.92 | $11.78 | $11.88 | $11.78 | 177,188 |
| 2022-06-21 | $12.01 | $12.05 | $11.75 | $11.75 | $11.65 | 211,429 |
| 2022-06-17 | $11.96 | $12.04 | $11.87 | $11.98 | $11.88 | 224,671 |
| 2022-06-16 | $11.94 | $11.99 | $11.70 | $11.80 | $11.70 | 348,201 |
| 2022-06-15 | $12.25 | $12.32 | $11.96 | $12.11 | $12.01 | 171,966 |
| 2022-06-14 | $12.48 | $12.51 | $12.05 | $12.15 | $12.05 | 311,461 |
| 2022-06-13 | $13.04 | $13.04 | $12.42 | $12.52 | $12.36 | 317,067 |
| 2022-06-10 | $13.18 | $13.23 | $13.00 | $13.14 | $12.97 | 247,579 |
| 2022-06-09 | $13.30 | $13.30 | $13.09 | $13.20 | $13.03 | 185,302 |
| 2022-06-08 | $13.31 | $13.37 | $13.19 | $13.34 | $13.17 | 209,364 |
| 2022-06-07 | $12.94 | $13.33 | $12.90 | $13.28 | $13.11 | 329,994 |
| 2022-06-06 | $13.14 | $13.23 | $13.07 | $13.08 | $12.91 | 232,775 |
| 2022-06-03 | $13.39 | $13.41 | $13.15 | $13.20 | $13.03 | 238,047 |
| 2022-06-02 | $13.19 | $13.52 | $13.18 | $13.41 | $13.24 | 359,193 |
| 2022-06-01 | $13.29 | $13.34 | $13.15 | $13.34 | $13.17 | 266,787 |
| 2022-05-31 | $13.22 | $13.24 | $13.02 | $13.17 | $13.00 | 211,766 |
| 2022-05-27 | $12.99 | $13.24 | $12.87 | $13.24 | $13.07 | 473,632 |
| 2022-05-26 | $12.75 | $12.98 | $12.74 | $12.93 | $12.76 | 453,604 |
| 2022-05-25 | $12.40 | $12.83 | $12.40 | $12.74 | $12.57 | 547,503 |
| 2022-05-24 | $12.32 | $12.40 | $12.27 | $12.34 | $12.18 | 395,937 |
| 2022-05-23 | $12.28 | $12.38 | $12.16 | $12.29 | $12.13 | 262,619 |
| 2022-05-20 | $12.25 | $12.33 | $12.21 | $12.28 | $12.12 | 191,284 |
| 2022-05-19 | $12.16 | $12.29 | $12.15 | $12.21 | $12.05 | 209,213 |
| 2022-05-18 | $12.36 | $12.37 | $12.16 | $12.20 | $12.04 | 172,017 |
| 2022-05-17 | $12.62 | $12.67 | $12.25 | $12.35 | $12.19 | 739,000 |
| 2022-05-16 | $12.64 | $12.78 | $12.53 | $12.65 | $12.49 | 235,300 |
| 2022-05-13 | $12.65 | $12.85 | $12.61 | $12.72 | $12.55 | 269,033 |
| 2022-05-12 | $12.64 | $12.87 | $12.51 | $12.82 | $12.59 | 271,707 |
| 2022-05-11 | $12.67 | $12.77 | $12.58 | $12.62 | $12.39 | 348,382 |
| 2022-05-10 | $12.80 | $12.87 | $12.58 | $12.76 | $12.53 | 265,419 |
| 2022-05-09 | $12.77 | $12.83 | $12.66 | $12.74 | $12.51 | 224,584 |
| 2022-05-06 | $12.72 | $12.95 | $12.67 | $12.77 | $12.54 | 277,144 |
| 2022-05-05 | $12.90 | $12.99 | $12.66 | $12.72 | $12.49 | 402,783 |
| 2022-05-04 | $12.86 | $12.92 | $12.69 | $12.90 | $12.67 | 305,358 |
| 2022-05-03 | $12.80 | $12.95 | $12.73 | $12.92 | $12.69 | 273,342 |
| 2022-05-02 | $12.82 | $12.86 | $12.65 | $12.80 | $12.57 | 265,667 |
| 2022-04-29 | $12.87 | $12.93 | $12.75 | $12.80 | $12.57 | 241,459 |
| 2022-04-28 | $12.95 | $13.01 | $12.68 | $12.96 | $12.73 | 274,170 |
| 2022-04-27 | $12.82 | $12.93 | $12.75 | $12.84 | $12.61 | 187,320 |
| 2022-04-26 | $12.92 | $12.97 | $12.78 | $12.87 | $12.64 | 247,641 |
| 2022-04-25 | $12.93 | $13.02 | $12.78 | $12.87 | $12.64 | 308,041 |
| 2022-04-22 | $12.91 | $13.01 | $12.88 | $12.98 | $12.75 | 317,800 |
| 2022-04-21 | $12.99 | $13.06 | $12.86 | $13.02 | $12.79 | 481,525 |
| 2022-04-20 | $12.75 | $12.99 | $12.71 | $12.95 | $12.72 | 487,815 |
| 2022-04-19 | $12.78 | $12.78 | $12.61 | $12.75 | $12.52 | 365,851 |
| 2022-04-18 | $12.71 | $12.82 | $12.68 | $12.72 | $12.49 | 434,707 |
| 2022-04-14 | $12.84 | $12.92 | $12.77 | $12.77 | $12.54 | 279,012 |
| 2022-04-13 | $12.93 | $13.07 | $12.86 | $12.89 | $12.66 | 282,909 |
| 2022-04-12 | $13.08 | $13.13 | $12.98 | $12.99 | $12.70 | 323,778 |
| 2022-04-11 | $13.18 | $13.22 | $13.00 | $13.03 | $12.73 | 153,571 |
| 2022-04-08 | $13.12 | $13.28 | $13.11 | $13.18 | $12.88 | 259,912 |
| 2022-04-07 | $13.33 | $13.36 | $13.16 | $13.18 | $12.88 | 254,602 |
| 2022-04-06 | $13.38 | $13.58 | $13.29 | $13.33 | $13.03 | 278,302 |
| 2022-04-05 | $13.71 | $13.74 | $13.38 | $13.47 | $13.16 | 341,069 |
| 2022-04-04 | $13.70 | $13.79 | $13.60 | $13.78 | $13.47 | 151,364 |
| 2022-04-01 | $13.74 | $13.78 | $13.54 | $13.69 | $13.38 | 228,902 |
| 2022-03-31 | $13.39 | $13.79 | $13.36 | $13.79 | $13.48 | 399,942 |
| 2022-03-30 | $13.31 | $13.50 | $13.30 | $13.37 | $13.07 | 281,322 |
| 2022-03-29 | $13.27 | $13.38 | $13.12 | $13.34 | $13.04 | 386,526 |
| 2022-03-28 | $13.45 | $13.49 | $13.23 | $13.27 | $12.97 | 193,577 |
| 2022-03-25 | $13.60 | $13.60 | $13.33 | $13.43 | $13.13 | 315,253 |
| 2022-03-24 | $13.75 | $13.76 | $13.61 | $13.61 | $13.30 | 133,648 |
| 2022-03-23 | $13.74 | $13.87 | $13.72 | $13.76 | $13.45 | 101,720 |
| 2022-03-22 | $13.75 | $13.80 | $13.67 | $13.80 | $13.49 | 200,909 |
| 2022-03-21 | $13.90 | $13.91 | $13.72 | $13.75 | $13.44 | 160,237 |
| 2022-03-18 | $13.85 | $13.90 | $13.76 | $13.87 | $13.56 | 179,358 |
| 2022-03-17 | $13.55 | $13.73 | $13.55 | $13.70 | $13.39 | 253,958 |
| 2022-03-16 | $13.60 | $13.70 | $13.47 | $13.55 | $13.24 | 341,896 |
| 2022-03-15 | $13.70 | $13.80 | $13.56 | $13.65 | $13.34 | 200,321 |
| 2022-03-14 | $13.85 | $13.91 | $13.67 | $13.71 | $13.40 | 184,053 |
| 2022-03-11 | $14.08 | $14.14 | $13.92 | $13.92 | $13.54 | 167,373 |
| 2022-03-10 | $14.25 | $14.34 | $14.00 | $14.09 | $13.71 | 338,100 |
| 2022-03-09 | $14.33 | $14.52 | $14.23 | $14.41 | $14.02 | 106,281 |
| 2022-03-08 | $14.28 | $14.52 | $14.21 | $14.38 | $13.99 | 164,882 |
| 2022-03-07 | $14.58 | $14.72 | $14.36 | $14.38 | $13.99 | 155,193 |
| 2022-03-04 | $14.83 | $14.90 | $14.63 | $14.68 | $14.28 | 118,334 |
| 2022-03-03 | $14.84 | $14.90 | $14.77 | $14.87 | $14.47 | 99,871 |
| 2022-03-02 | $14.88 | $14.90 | $14.82 | $14.86 | $14.46 | 116,080 |
| 2022-03-01 | $14.60 | $14.91 | $14.60 | $14.87 | $14.47 | 186,344 |
| 2022-02-28 | $14.46 | $14.60 | $14.46 | $14.59 | $14.19 | 141,312 |
| 2022-02-25 | $14.52 | $14.66 | $14.46 | $14.46 | $14.07 | 186,437 |
| 2022-02-24 | $14.37 | $14.62 | $14.25 | $14.58 | $14.18 | 167,194 |
| 2022-02-23 | $14.53 | $14.61 | $14.43 | $14.47 | $14.08 | 95,412 |
| 2022-02-22 | $14.66 | $14.66 | $14.49 | $14.61 | $14.21 | 151,768 |
| 2022-02-18 | $14.55 | $14.69 | $14.55 | $14.63 | $14.23 | 130,600 |
| 2022-02-17 | $14.40 | $14.57 | $14.40 | $14.55 | $14.16 | 121,859 |
| 2022-02-16 | $14.25 | $14.46 | $14.19 | $14.43 | $14.04 | 145,793 |
| 2022-02-15 | $14.12 | $14.36 | $14.10 | $14.30 | $13.91 | 357,141 |
| 2022-02-14 | $14.46 | $14.47 | $14.21 | $14.21 | $13.82 | 182,292 |
| 2022-02-11 | $14.84 | $14.85 | $14.53 | $14.57 | $14.11 | 205,856 |
| 2022-02-10 | $14.95 | $15.00 | $14.80 | $14.83 | $14.36 | 126,010 |
| 2022-02-09 | $15.07 | $15.15 | $14.93 | $14.97 | $14.50 | 109,630 |
| 2022-02-08 | $15.10 | $15.23 | $15.05 | $15.06 | $14.59 | 121,298 |
| 2022-02-07 | $14.96 | $15.12 | $14.91 | $15.12 | $14.64 | 199,981 |
| 2022-02-04 | $14.98 | $15.10 | $14.87 | $14.88 | $14.41 | 209,734 |
| 2022-02-03 | $15.07 | $15.12 | $14.97 | $14.99 | $14.52 | 199,847 |
| 2022-02-02 | $15.07 | $15.21 | $15.07 | $15.14 | $14.66 | 249,960 |
| 2022-02-01 | $14.95 | $15.07 | $14.91 | $15.03 | $14.56 | 218,626 |
| 2022-01-31 | $14.77 | $14.94 | $14.70 | $14.94 | $14.47 | 153,610 |
| 2022-01-28 | $14.76 | $14.80 | $14.71 | $14.79 | $14.33 | 131,741 |
| 2022-01-27 | $14.86 | $15.01 | $14.78 | $14.78 | $14.32 | 122,212 |
| 2022-01-26 | $14.84 | $15.02 | $14.79 | $14.85 | $14.38 | 173,270 |
| 2022-01-25 | $14.70 | $14.98 | $14.68 | $14.84 | $14.37 | 408,930 |
| 2022-01-24 | $14.65 | $14.70 | $14.45 | $14.68 | $14.22 | 295,469 |
| 2022-01-21 | $14.75 | $14.93 | $14.71 | $14.73 | $14.27 | 258,625 |
| 2022-01-20 | $14.93 | $15.11 | $14.76 | $14.78 | $14.32 | 301,756 |
| 2022-01-19 | $15.00 | $15.14 | $14.75 | $14.89 | $14.42 | 329,420 |
| 2022-01-18 | $15.13 | $15.29 | $15.00 | $15.00 | $14.53 | 242,069 |
| 2022-01-14 | $15.51 | $15.51 | $15.34 | $15.35 | $14.87 | 155,830 |
| 2022-01-13 | $15.60 | $15.63 | $15.53 | $15.55 | $15.06 | 105,570 |
| 2022-01-12 | $15.68 | $15.70 | $15.56 | $15.68 | $15.13 | 164,337 |
| 2022-01-11 | $15.75 | $15.75 | $15.64 | $15.68 | $15.13 | 122,286 |
| 2022-01-10 | $15.84 | $15.84 | $15.70 | $15.72 | $15.16 | 118,311 |
| 2022-01-07 | $15.88 | $15.91 | $15.76 | $15.86 | $15.30 | 161,803 |
| 2022-01-06 | $15.97 | $15.98 | $15.78 | $15.81 | $15.25 | 132,946 |
| 2022-01-05 | $15.95 | $16.03 | $15.89 | $15.90 | $15.34 | 135,918 |
| 2022-01-04 | $16.11 | $16.15 | $15.94 | $15.98 | $15.42 | 117,680 |
| 2022-01-03 | $16.14 | $16.18 | $16.00 | $16.10 | $15.53 | 128,904 |
| 2021-12-31 | $16.03 | $16.18 | $15.99 | $16.14 | $15.57 | 133,163 |
| 2021-12-30 | $15.96 | $16.06 | $15.94 | $16.01 | $15.44 | 133,183 |
| 2021-12-29 | $16.00 | $16.07 | $15.89 | $15.96 | $15.40 | 230,852 |
| 2021-12-28 | $16.12 | $16.15 | $16.02 | $16.05 | $15.48 | 135,068 |
| 2021-12-27 | $16.21 | $16.30 | $16.10 | $16.12 | $15.55 | 77,407 |
| 2021-12-23 | $16.26 | $16.26 | $16.16 | $16.18 | $15.61 | 56,746 |
| 2021-12-22 | $16.12 | $16.22 | $16.08 | $16.14 | $15.57 | 57,740 |
| 2021-12-21 | $16.29 | $16.38 | $16.06 | $16.06 | $15.49 | 73,832 |
| 2021-12-20 | $16.39 | $16.39 | $16.23 | $16.26 | $15.69 | 39,558 |
| 2021-12-17 | $16.49 | $16.49 | $16.31 | $16.36 | $15.78 | 84,008 |
| 2021-12-16 | $16.34 | $16.44 | $16.33 | $16.43 | $15.85 | 61,248 |
| 2021-12-15 | $16.49 | $16.49 | $16.30 | $16.43 | $15.79 | 96,784 |
| 2021-12-14 | $16.20 | $16.45 | $16.20 | $16.45 | $15.81 | 84,989 |
| 2021-12-13 | $16.10 | $16.29 | $16.10 | $16.27 | $15.64 | 102,335 |
| 2021-12-10 | $16.17 | $16.23 | $16.10 | $16.14 | $15.51 | 83,694 |
| 2021-12-09 | $16.04 | $16.19 | $16.03 | $16.18 | $15.55 | 88,809 |
| 2021-12-08 | $15.99 | $16.08 | $15.93 | $16.08 | $15.45 | 134,134 |
| 2021-12-07 | $15.84 | $16.00 | $15.84 | $15.92 | $15.30 | 183,622 |
| 2021-12-06 | $15.89 | $15.99 | $15.82 | $15.83 | $15.21 | 112,306 |
| 2021-12-03 | $15.93 | $16.07 | $15.87 | $15.89 | $15.27 | 103,653 |
| 2021-12-02 | $16.05 | $16.07 | $15.92 | $15.93 | $15.31 | 112,275 |
| 2021-12-01 | $16.11 | $16.16 | $16.02 | $16.04 | $15.41 | 148,749 |
| 2021-11-30 | $16.12 | $16.19 | $16.03 | $16.06 | $15.43 | 88,050 |
| 2021-11-29 | $16.03 | $16.11 | $16.02 | $16.09 | $15.46 | 107,240 |
| 2021-11-26 | $16.05 | $16.06 | $15.99 | $16.02 | $15.40 | 30,893 |
| 2021-11-24 | $16.10 | $16.10 | $16.02 | $16.07 | $15.44 | 55,699 |
| 2021-11-23 | $16.17 | $16.18 | $16.00 | $16.05 | $15.42 | 88,201 |
| 2021-11-22 | $16.20 | $16.20 | $16.15 | $16.17 | $15.54 | 79,564 |
| 2021-11-19 | $16.30 | $16.36 | $16.19 | $16.20 | $15.57 | 93,940 |
| 2021-11-18 | $16.28 | $16.36 | $16.28 | $16.36 | $15.72 | 97,656 |
| 2021-11-17 | $16.23 | $16.39 | $16.22 | $16.32 | $15.68 | 103,436 |
| 2021-11-16 | $16.34 | $16.37 | $16.28 | $16.29 | $15.65 | 37,117 |
| 2021-11-15 | $16.45 | $16.45 | $16.35 | $16.35 | $15.71 | 82,936 |
| 2021-11-12 | $16.39 | $16.43 | $16.25 | $16.39 | $15.75 | 79,258 |
| 2021-11-11 | $16.42 | $16.44 | $16.37 | $16.41 | $15.71 | 47,850 |
| 2021-11-10 | $16.26 | $16.44 | $16.26 | $16.44 | $15.74 | 133,089 |
| 2021-11-09 | $16.20 | $16.42 | $15.95 | $16.31 | $15.61 | 172,012 |
| 2021-11-08 | $16.47 | $17.20 | $16.25 | $16.31 | $15.61 | 116,210 |
| 2021-11-05 | $16.26 | $16.33 | $16.26 | $16.28 | $15.58 | 77,745 |
| 2021-11-04 | $16.18 | $16.29 | $16.18 | $16.24 | $15.55 | 57,316 |
| 2021-11-03 | $16.23 | $16.26 | $16.18 | $16.22 | $15.53 | 135,273 |
| 2021-11-02 | $16.21 | $16.25 | $16.04 | $16.23 | $15.54 | 133,647 |
| 2021-11-01 | $16.16 | $16.23 | $16.07 | $16.23 | $15.54 | 99,841 |
| 2021-10-29 | $16.02 | $16.12 | $16.02 | $16.12 | $15.43 | 113,963 |
| 2021-10-28 | $16.11 | $16.20 | $15.95 | $16.05 | $15.36 | 114,332 |
| 2021-10-27 | $16.27 | $16.31 | $16.12 | $16.13 | $15.44 | 101,218 |
| 2021-10-26 | $16.38 | $16.40 | $16.25 | $16.27 | $15.58 | 75,479 |
| 2021-10-25 | $16.45 | $16.50 | $16.35 | $16.43 | $15.73 | 89,648 |
| 2021-10-22 | $16.47 | $16.49 | $16.43 | $16.46 | $15.76 | 105,955 |
| 2021-10-21 | $16.47 | $16.55 | $16.34 | $16.39 | $15.69 | 135,833 |
| 2021-10-20 | $16.45 | $16.57 | $16.44 | $16.45 | $15.75 | 70,440 |
| 2021-10-19 | $16.51 | $16.62 | $16.48 | $16.52 | $15.81 | 48,894 |
| 2021-10-18 | $16.60 | $16.61 | $16.53 | $16.55 | $15.84 | 42,100 |
| 2021-10-15 | $16.60 | $16.65 | $16.51 | $16.63 | $15.92 | 72,672 |
| 2021-10-14 | $16.38 | $16.60 | $16.34 | $16.60 | $15.89 | 46,605 |
| 2021-10-13 | $16.24 | $16.48 | $16.24 | $16.43 | $15.67 | 61,230 |
| 2021-10-12 | $16.11 | $16.27 | $16.11 | $16.26 | $15.51 | 65,362 |
| 2021-10-11 | $16.12 | $16.25 | $16.07 | $16.09 | $15.34 | 64,966 |
| 2021-10-08 | $16.11 | $16.18 | $16.08 | $16.10 | $15.35 | 64,801 |
| 2021-10-07 | $16.18 | $16.22 | $16.11 | $16.16 | $15.41 | 62,594 |
| 2021-10-06 | $15.99 | $16.11 | $15.98 | $16.10 | $15.35 | 50,123 |
| 2021-10-05 | $16.03 | $16.12 | $15.99 | $16.01 | $15.27 | 104,368 |
| 2021-10-04 | $16.15 | $16.24 | $16.03 | $16.03 | $15.29 | 91,478 |
| 2021-10-01 | $16.25 | $16.28 | $16.15 | $16.21 | $15.46 | 100,444 |
| 2021-09-30 | $16.50 | $16.57 | $16.20 | $16.20 | $15.45 | 153,814 |
| 2021-09-29 | $16.45 | $16.58 | $16.45 | $16.52 | $15.75 | 50,549 |
| 2021-09-28 | $16.71 | $16.71 | $16.44 | $16.44 | $15.68 | 91,818 |
| 2021-09-27 | $16.86 | $16.86 | $16.70 | $16.76 | $15.98 | 58,803 |
| 2021-09-24 | $16.90 | $16.90 | $16.78 | $16.88 | $16.10 | 126,570 |
| 2021-09-23 | $16.96 | $16.96 | $16.80 | $16.88 | $16.10 | 93,666 |
| 2021-09-22 | $16.81 | $16.92 | $16.81 | $16.88 | $16.10 | 62,635 |
| 2021-09-21 | $16.75 | $16.94 | $16.66 | $16.81 | $16.03 | 120,533 |
| 2021-09-20 | $16.63 | $16.74 | $16.58 | $16.68 | $15.91 | 120,451 |
| 2021-09-17 | $16.68 | $16.68 | $16.60 | $16.65 | $15.88 | 74,483 |
| 2021-09-16 | $16.66 | $16.68 | $16.62 | $16.66 | $15.89 | 76,497 |
| 2021-09-15 | $16.57 | $16.70 | $16.56 | $16.65 | $15.88 | 139,143 |
| 2021-09-14 | $16.58 | $16.58 | $16.54 | $16.55 | $15.78 | 63,734 |
| 2021-09-13 | $16.62 | $16.64 | $16.58 | $16.63 | $15.80 | 85,096 |
| 2021-09-10 | $16.58 | $16.62 | $16.56 | $16.61 | $15.78 | 119,790 |
| 2021-09-09 | $16.54 | $16.63 | $16.54 | $16.58 | $15.75 | 59,467 |
| 2021-09-08 | $16.60 | $16.60 | $16.53 | $16.58 | $15.75 | 125,123 |
| 2021-09-07 | $16.66 | $16.71 | $16.57 | $16.57 | $15.74 | 45,174 |
| 2021-09-03 | $16.77 | $16.77 | $16.61 | $16.68 | $15.85 | 69,148 |
| 2021-09-02 | $16.85 | $16.90 | $16.66 | $16.71 | $15.88 | 131,428 |
| 2021-09-01 | $16.87 | $16.87 | $16.71 | $16.79 | $15.95 | 101,866 |
| 2021-08-31 | $16.80 | $16.84 | $16.75 | $16.79 | $15.95 | 97,226 |
| 2021-08-30 | $16.92 | $16.94 | $16.80 | $16.80 | $15.96 | 99,006 |
| 2021-08-27 | $16.98 | $16.99 | $16.86 | $16.92 | $16.08 | 86,253 |
| 2021-08-26 | $16.88 | $16.99 | $16.88 | $16.99 | $16.14 | 121,160 |
| 2021-08-25 | $16.89 | $16.92 | $16.86 | $16.89 | $16.05 | 83,129 |
| 2021-08-24 | $16.86 | $16.95 | $16.83 | $16.92 | $16.08 | 98,416 |
| 2021-08-23 | $16.89 | $16.89 | $16.82 | $16.86 | $16.02 | 81,124 |
| 2021-08-20 | $16.78 | $16.88 | $16.78 | $16.86 | $16.02 | 67,444 |
| 2021-08-19 | $16.78 | $16.82 | $16.78 | $16.78 | $15.94 | 52,815 |
| 2021-08-18 | $16.70 | $16.82 | $16.70 | $16.77 | $15.93 | 73,054 |
| 2021-08-17 | $16.69 | $16.77 | $16.67 | $16.70 | $15.87 | 96,180 |
| 2021-08-16 | $16.77 | $16.92 | $16.66 | $16.69 | $15.86 | 90,706 |
| 2021-08-13 | $16.76 | $16.99 | $16.71 | $16.81 | $15.97 | 97,680 |
| 2021-08-12 | $16.80 | $16.87 | $16.79 | $16.84 | $15.94 | 51,331 |
| 2021-08-11 | $16.75 | $16.85 | $16.73 | $16.79 | $15.89 | 124,185 |
| 2021-08-10 | $16.72 | $16.75 | $16.69 | $16.75 | $15.85 | 109,559 |
| 2021-08-09 | $16.63 | $16.71 | $16.61 | $16.69 | $15.80 | 88,722 |
| 2021-08-06 | $16.60 | $16.66 | $16.56 | $16.63 | $15.74 | 92,747 |
| 2021-08-05 | $16.68 | $16.75 | $16.61 | $16.61 | $15.72 | 114,898 |
| 2021-08-04 | $16.70 | $16.75 | $16.67 | $16.73 | $15.84 | 73,875 |
| 2021-08-03 | $16.63 | $16.72 | $16.61 | $16.72 | $15.83 | 130,984 |
| 2021-08-02 | $16.64 | $16.67 | $16.59 | $16.63 | $15.74 | 162,429 |
| 2021-07-30 | $16.58 | $16.64 | $16.58 | $16.60 | $15.71 | 66,848 |
| 2021-07-29 | $16.57 | $16.65 | $16.57 | $16.62 | $15.73 | 98,442 |
| 2021-07-28 | $16.57 | $16.60 | $16.54 | $16.57 | $15.68 | 141,778 |
| 2021-07-27 | $16.54 | $16.61 | $16.54 | $16.57 | $15.68 | 68,162 |
| 2021-07-26 | $16.56 | $16.60 | $16.53 | $16.55 | $15.66 | 139,524 |
| 2021-07-23 | $16.50 | $16.62 | $16.42 | $16.56 | $15.67 | 79,890 |
| 2021-07-22 | $16.56 | $16.56 | $16.44 | $16.46 | $15.58 | 95,692 |
| 2021-07-21 | $16.56 | $16.64 | $16.47 | $16.50 | $15.62 | 99,862 |
| 2021-07-20 | $16.55 | $16.75 | $16.54 | $16.56 | $15.67 | 64,418 |
| 2021-07-19 | $16.74 | $16.75 | $16.51 | $16.54 | $15.66 | 76,788 |
| 2021-07-16 | $16.89 | $16.89 | $16.71 | $16.74 | $15.84 | 30,939 |
| 2021-07-15 | $17.01 | $17.01 | $16.81 | $16.85 | $15.95 | 67,554 |
| 2021-07-14 | $16.99 | $17.05 | $16.88 | $16.95 | $16.04 | 53,073 |
| 2021-07-13 | $16.96 | $17.10 | $16.96 | $17.08 | $16.11 | 77,046 |
| 2021-07-12 | $16.95 | $17.02 | $16.89 | $17.02 | $16.05 | 71,890 |
| 2021-07-09 | $16.89 | $16.92 | $16.83 | $16.92 | $15.96 | 40,853 |
| 2021-07-08 | $16.70 | $16.85 | $16.70 | $16.83 | $15.87 | 86,317 |
| 2021-07-07 | $16.78 | $16.82 | $16.70 | $16.81 | $15.85 | 87,508 |
| 2021-07-06 | $16.84 | $16.88 | $16.75 | $16.78 | $15.82 | 103,979 |
| 2021-07-02 | $16.85 | $16.85 | $16.77 | $16.81 | $15.85 | 85,993 |
| 2021-07-01 | $16.88 | $16.88 | $16.78 | $16.82 | $15.86 | 122,174 |
| 2021-06-30 | $16.83 | $16.90 | $16.75 | $16.75 | $15.80 | 100,338 |
| 2021-06-29 | $16.88 | $16.93 | $16.78 | $16.78 | $15.82 | 148,321 |
| 2021-06-28 | $16.83 | $16.89 | $16.79 | $16.88 | $15.92 | 64,808 |
| 2021-06-25 | $16.85 | $16.85 | $16.76 | $16.84 | $15.88 | 112,531 |
| 2021-06-24 | $16.78 | $16.85 | $16.75 | $16.80 | $15.84 | 138,670 |
| 2021-06-23 | $16.72 | $16.81 | $16.70 | $16.75 | $15.80 | 77,598 |
| 2021-06-22 | $16.72 | $16.74 | $16.69 | $16.69 | $15.74 | 50,285 |
| 2021-06-21 | $16.74 | $16.74 | $16.68 | $16.70 | $15.75 | 44,342 |
| 2021-06-18 | $16.63 | $16.75 | $16.63 | $16.74 | $15.79 | 85,092 |
| 2021-06-17 | $16.66 | $16.68 | $16.60 | $16.65 | $15.70 | 46,130 |
| 2021-06-16 | $16.66 | $16.70 | $16.55 | $16.62 | $15.67 | 99,616 |
| 2021-06-15 | $16.66 | $16.70 | $16.59 | $16.66 | $15.71 | 81,901 |
| 2021-06-14 | $16.62 | $16.65 | $16.52 | $16.63 | $15.68 | 85,235 |
| 2021-06-11 | $16.54 | $16.66 | $16.54 | $16.63 | $15.62 | 70,351 |
| 2021-06-10 | $16.61 | $16.67 | $16.53 | $16.57 | $15.57 | 63,511 |
| 2021-06-09 | $16.56 | $16.65 | $16.53 | $16.61 | $15.60 | 107,465 |
| 2021-06-08 | $16.52 | $16.64 | $16.42 | $16.56 | $15.56 | 104,424 |
| 2021-06-07 | $16.47 | $16.48 | $16.37 | $16.48 | $15.48 | 87,356 |
| 2021-06-04 | $16.53 | $16.53 | $16.37 | $16.42 | $15.43 | 85,718 |
| 2021-06-03 | $16.57 | $16.58 | $16.37 | $16.41 | $15.42 | 150,382 |
| 2021-06-02 | $16.73 | $16.73 | $16.45 | $16.47 | $15.47 | 132,798 |
| 2021-06-01 | $16.60 | $16.75 | $16.55 | $16.62 | $15.61 | 107,915 |
| 2021-05-28 | $16.47 | $16.63 | $16.45 | $16.59 | $15.59 | 97,220 |
| 2021-05-27 | $16.47 | $16.52 | $16.39 | $16.48 | $15.48 | 128,453 |
| 2021-05-26 | $16.53 | $16.55 | $16.45 | $16.47 | $15.47 | 72,788 |
| 2021-05-25 | $16.44 | $16.59 | $16.35 | $16.52 | $15.52 | 70,026 |
| 2021-05-24 | $16.60 | $16.60 | $16.41 | $16.42 | $15.43 | 96,729 |
| 2021-05-21 | $16.46 | $16.54 | $16.40 | $16.45 | $15.45 | 79,719 |
| 2021-05-20 | $16.40 | $16.43 | $16.39 | $16.43 | $15.44 | 90,761 |
| 2021-05-19 | $16.24 | $16.34 | $16.20 | $16.33 | $15.34 | 92,979 |
| 2021-05-18 | $16.29 | $16.34 | $16.15 | $16.20 | $15.22 | 99,669 |
| 2021-05-17 | $16.41 | $16.41 | $16.25 | $16.29 | $15.30 | 101,409 |
| 2021-05-14 | $16.36 | $16.37 | $16.21 | $16.36 | $15.37 | 88,352 |
| 2021-05-13 | $16.25 | $16.26 | $16.19 | $16.25 | $15.27 | 61,795 |
| 2021-05-12 | $16.38 | $16.44 | $16.21 | $16.24 | $15.20 | 85,596 |
| 2021-05-11 | $16.42 | $16.46 | $16.38 | $16.40 | $15.35 | 94,900 |
| 2021-05-10 | $16.48 | $16.50 | $16.42 | $16.46 | $15.40 | 118,640 |
| 2021-05-07 | $16.35 | $16.45 | $16.28 | $16.44 | $15.39 | 139,437 |
| 2021-05-06 | $16.23 | $16.32 | $16.15 | $16.30 | $15.25 | 171,232 |
| 2021-05-05 | $16.08 | $16.19 | $16.08 | $16.19 | $15.15 | 96,600 |
| 2021-05-04 | $15.94 | $16.08 | $15.94 | $16.05 | $15.02 | 198,358 |
| 2021-05-03 | $15.93 | $16.00 | $15.88 | $15.94 | $14.92 | 177,020 |
| 2021-04-30 | $15.87 | $15.94 | $15.87 | $15.92 | $14.90 | 108,372 |
| 2021-04-29 | $15.89 | $15.95 | $15.88 | $15.90 | $14.88 | 97,799 |
| 2021-04-28 | $15.93 | $16.00 | $15.85 | $15.90 | $14.88 | 199,517 |
| 2021-04-27 | $16.06 | $16.07 | $15.94 | $15.95 | $14.93 | 134,322 |
| 2021-04-26 | $16.06 | $16.14 | $15.98 | $16.04 | $15.01 | 149,890 |
| 2021-04-23 | $15.98 | $16.09 | $15.95 | $16.09 | $15.06 | 274,211 |
| 2021-04-22 | $15.98 | $16.00 | $15.92 | $15.96 | $14.94 | 191,099 |
| 2021-04-21 | $16.04 | $16.15 | $15.89 | $15.99 | $14.96 | 297,291 |
| 2021-04-20 | $16.09 | $16.19 | $16.03 | $16.09 | $15.06 | 78,473 |
| 2021-04-19 | $16.21 | $16.30 | $16.05 | $16.09 | $15.06 | 67,969 |
| 2021-04-16 | $16.20 | $16.24 | $16.16 | $16.20 | $15.16 | 66,011 |
| 2021-04-15 | $16.13 | $16.25 | $16.13 | $16.20 | $15.16 | 57,403 |
| 2021-04-14 | $16.06 | $16.14 | $16.02 | $16.11 | $15.08 | 77,347 |
| 2021-04-13 | $15.91 | $16.07 | $15.91 | $16.06 | $15.03 | 56,764 |
| 2021-04-12 | $15.91 | $16.01 | $15.91 | $15.96 | $14.94 | 41,434 |
| 2021-04-09 | $15.98 | $16.02 | $15.88 | $15.91 | $14.89 | 42,102 |
| 2021-04-08 | $15.95 | $16.03 | $15.95 | $16.00 | $14.97 | 89,756 |
| 2021-04-07 | $15.89 | $15.97 | $15.89 | $15.95 | $14.93 | 67,679 |
| 2021-04-06 | $15.90 | $16.05 | $15.90 | $15.98 | $14.86 | 53,841 |
| 2021-04-05 | $15.94 | $16.05 | $15.88 | $15.91 | $14.79 | 62,880 |
| 2021-04-01 | $15.88 | $16.08 | $15.88 | $15.96 | $14.84 | 62,479 |
| 2021-03-31 | $15.75 | $15.89 | $15.67 | $15.89 | $14.78 | 80,442 |
| 2021-03-30 | $15.51 | $15.74 | $15.51 | $15.74 | $14.64 | 90,612 |
| 2021-03-29 | $15.51 | $15.54 | $15.48 | $15.51 | $14.42 | 83,777 |
| 2021-03-26 | $15.39 | $15.53 | $15.39 | $15.47 | $14.39 | 127,770 |
| 2021-03-25 | $15.50 | $15.57 | $15.35 | $15.40 | $14.32 | 150,652 |
| 2021-03-24 | $15.55 | $15.63 | $15.47 | $15.50 | $14.41 | 84,268 |
| 2021-03-23 | $15.52 | $15.59 | $15.47 | $15.54 | $14.45 | 83,554 |
| 2021-03-22 | $15.55 | $15.55 | $15.47 | $15.52 | $14.43 | 58,392 |
| 2021-03-19 | $15.53 | $15.57 | $15.43 | $15.54 | $14.45 | 86,918 |
| 2021-03-18 | $15.60 | $15.60 | $15.43 | $15.50 | $14.41 | 52,547 |
| 2021-03-17 | $15.63 | $15.63 | $15.58 | $15.62 | $14.52 | 20,580 |
| 2021-03-16 | $15.74 | $15.76 | $15.59 | $15.65 | $14.55 | 66,604 |
| 2021-03-15 | $15.69 | $15.72 | $15.61 | $15.70 | $14.60 | 36,473 |
| 2021-03-12 | $15.68 | $15.73 | $15.51 | $15.63 | $14.53 | 186,910 |
| 2021-03-11 | $15.88 | $15.88 | $15.76 | $15.82 | $14.65 | 47,159 |
| 2021-03-10 | $15.66 | $15.76 | $15.64 | $15.76 | $14.60 | 51,071 |
| 2021-03-09 | $15.54 | $15.67 | $15.53 | $15.63 | $14.48 | 51,426 |
| 2021-03-08 | $15.52 | $15.59 | $15.43 | $15.50 | $14.36 | 69,317 |
| 2021-03-05 | $15.47 | $15.53 | $15.41 | $15.53 | $14.38 | 47,727 |
| 2021-03-04 | $15.61 | $15.99 | $15.38 | $15.46 | $14.32 | 176,821 |
| 2021-03-03 | $15.70 | $15.78 | $15.50 | $15.61 | $14.46 | 171,580 |
| 2021-03-02 | $15.82 | $15.91 | $15.65 | $15.78 | $14.61 | 138,391 |
| 2021-03-01 | $16.07 | $16.13 | $15.74 | $15.81 | $14.64 | 164,900 |
| 2021-02-26 | $15.91 | $16.00 | $15.82 | $15.97 | $14.79 | 62,721 |
| 2021-02-25 | $16.05 | $16.05 | $15.77 | $15.84 | $14.67 | 95,145 |
| 2021-02-24 | $15.91 | $16.13 | $15.88 | $16.09 | $14.90 | 80,930 |
| 2021-02-23 | $16.23 | $16.23 | $15.91 | $15.99 | $14.81 | 67,141 |
| 2021-02-22 | $16.52 | $16.52 | $16.15 | $16.16 | $14.97 | 52,215 |
| 2021-02-19 | $16.65 | $16.65 | $16.39 | $16.46 | $15.24 | 37,263 |
| 2021-02-18 | $16.80 | $16.80 | $16.59 | $16.65 | $15.42 | 36,039 |
| 2021-02-17 | $16.88 | $16.88 | $16.65 | $16.72 | $15.48 | 28,945 |
| 2021-02-16 | $16.98 | $16.98 | $16.75 | $16.80 | $15.56 | 43,626 |
| 2021-02-12 | $17.06 | $17.08 | $16.90 | $16.94 | $15.69 | 52,012 |
| 2021-02-11 | $17.18 | $17.22 | $17.11 | $17.15 | $15.82 | 29,493 |
| 2021-02-10 | $17.01 | $17.20 | $17.01 | $17.11 | $15.79 | 85,090 |
| 2021-02-09 | $17.21 | $17.28 | $17.05 | $17.21 | $15.88 | 57,168 |
| 2021-02-08 | $17.18 | $17.28 | $17.18 | $17.20 | $15.87 | 57,870 |
| 2021-02-05 | $17.20 | $17.28 | $17.20 | $17.22 | $15.89 | 47,105 |
| 2021-02-04 | $17.30 | $17.32 | $17.11 | $17.22 | $15.89 | 40,069 |
| 2021-02-03 | $17.53 | $17.58 | $17.22 | $17.27 | $15.94 | 59,926 |
| 2021-02-02 | $17.32 | $17.80 | $17.24 | $17.64 | $16.28 | 43,344 |
| 2021-02-01 | $17.48 | $17.66 | $17.30 | $17.38 | $16.04 | 47,759 |
| 2021-01-29 | $17.26 | $17.40 | $17.23 | $17.29 | $15.95 | 36,794 |
| 2021-01-28 | $17.38 | $17.71 | $17.20 | $17.43 | $16.08 | 64,929 |
| 2021-01-27 | $17.32 | $17.48 | $17.20 | $17.21 | $15.88 | 56,594 |
| 2021-01-26 | $17.17 | $17.80 | $17.05 | $17.20 | $15.87 | 50,081 |
| 2021-01-25 | $17.09 | $17.09 | $16.95 | $17.01 | $15.70 | 31,596 |
| 2021-01-22 | $17.14 | $17.25 | $16.95 | $17.05 | $15.73 | 15,734 |
| 2021-01-21 | $16.90 | $17.22 | $16.90 | $17.08 | $15.76 | 28,760 |
| 2021-01-20 | $16.91 | $17.00 | $16.86 | $16.96 | $15.65 | 47,568 |
| 2021-01-19 | $16.73 | $17.05 | $16.67 | $16.91 | $15.60 | 30,498 |
| 2021-01-15 | $16.89 | $16.96 | $16.77 | $16.82 | $15.52 | 32,498 |
| 2021-01-14 | $16.98 | $16.98 | $16.38 | $16.77 | $15.47 | 80,917 |
| 2021-01-13 | $16.44 | $16.52 | $16.32 | $16.39 | $15.07 | 67,634 |
| 2021-01-12 | $16.55 | $16.60 | $16.36 | $16.42 | $15.09 | 108,270 |
| 2021-01-11 | $16.52 | $16.52 | $16.41 | $16.50 | $15.17 | 28,695 |
| 2021-01-08 | $16.46 | $16.53 | $16.33 | $16.53 | $15.20 | 41,739 |
| 2021-01-07 | $16.42 | $16.51 | $16.34 | $16.38 | $15.06 | 33,865 |
| 2021-01-06 | $16.53 | $16.53 | $16.36 | $16.44 | $15.11 | 72,017 |
| 2021-01-05 | $16.48 | $16.59 | $16.46 | $16.54 | $15.20 | 55,647 |
| 2021-01-04 | $16.62 | $16.64 | $16.39 | $16.48 | $15.15 | 70,627 |
| 2020-12-31 | $16.52 | $16.72 | $16.50 | $16.50 | $15.17 | 66,496 |
| 2020-12-30 | $16.57 | $16.58 | $16.49 | $16.55 | $15.21 | 104,270 |
| 2020-12-29 | $16.80 | $16.80 | $16.55 | $16.69 | $15.34 | 28,103 |
| 2020-12-28 | $16.65 | $16.75 | $16.44 | $16.73 | $15.38 | 35,863 |
| 2020-12-24 | $16.62 | $16.80 | $16.54 | $16.70 | $15.35 | 17,995 |
| 2020-12-23 | $16.66 | $16.80 | $16.30 | $16.50 | $15.17 | 55,454 |
| 2020-12-22 | $16.48 | $16.56 | $16.47 | $16.55 | $15.21 | 23,729 |
| 2020-12-21 | $16.43 | $16.61 | $16.39 | $16.50 | $15.17 | 44,561 |
| 2020-12-18 | $16.27 | $16.47 | $16.20 | $16.43 | $15.10 | 35,520 |
| 2020-12-17 | $16.29 | $16.41 | $16.18 | $16.21 | $14.90 | 84,476 |
| 2020-12-16 | $16.52 | $16.58 | $16.37 | $16.38 | $15.06 | 82,143 |
| 2020-12-15 | $16.57 | $16.58 | $16.44 | $16.52 | $15.19 | 36,849 |
| 2020-12-14 | $16.60 | $16.64 | $16.40 | $16.49 | $15.16 | 37,915 |
| 2020-12-11 | $16.63 | $16.67 | $16.63 | $16.67 | $15.27 | 30,909 |
| 2020-12-10 | $16.57 | $16.67 | $16.57 | $16.63 | $15.23 | 22,981 |
| 2020-12-09 | $16.65 | $16.70 | $16.63 | $16.67 | $15.27 | 28,480 |
| 2020-12-08 | $16.52 | $16.67 | $16.52 | $16.59 | $15.19 | 26,304 |
| 2020-12-07 | $16.47 | $16.64 | $16.45 | $16.52 | $15.13 | 37,439 |
| 2020-12-04 | $16.46 | $16.61 | $16.42 | $16.42 | $15.04 | 31,569 |
| 2020-12-03 | $16.81 | $16.87 | $16.46 | $16.53 | $15.14 | 81,249 |
| 2020-12-02 | $16.77 | $17.11 | $16.71 | $16.75 | $15.34 | 54,323 |
| 2020-12-01 | $16.73 | $17.03 | $16.68 | $16.82 | $15.40 | 71,111 |
| 2020-11-30 | $17.00 | $17.11 | $16.68 | $16.71 | $15.30 | 54,382 |
| 2020-11-27 | $16.85 | $17.34 | $16.79 | $17.12 | $15.68 | 25,815 |
| 2020-11-25 | $16.83 | $16.98 | $16.65 | $16.85 | $15.43 | 43,868 |
| 2020-11-24 | $16.70 | $16.85 | $16.53 | $16.71 | $15.30 | 40,858 |
| 2020-11-23 | $16.60 | $16.62 | $16.49 | $16.58 | $15.18 | 21,590 |
| 2020-11-20 | $16.59 | $16.62 | $16.45 | $16.61 | $15.21 | 26,009 |
| 2020-11-19 | $16.34 | $16.51 | $16.34 | $16.51 | $15.12 | 40,982 |
| 2020-11-18 | $16.36 | $16.46 | $16.30 | $16.35 | $14.97 | 53,895 |
| 2020-11-17 | $16.27 | $16.41 | $16.15 | $16.30 | $14.93 | 54,164 |
| 2020-11-16 | $16.27 | $16.32 | $16.20 | $16.24 | $14.87 | 33,403 |
| 2020-11-13 | $16.19 | $16.30 | $16.19 | $16.29 | $14.92 | 15,539 |
| 2020-11-12 | $16.22 | $16.36 | $16.16 | $16.23 | $14.80 | 59,846 |
| 2020-11-11 | $16.50 | $16.50 | $16.21 | $16.21 | $14.79 | 38,492 |
| 2020-11-10 | $16.40 | $16.40 | $16.21 | $16.21 | $14.79 | 28,312 |
| 2020-11-09 | $16.64 | $16.65 | $16.35 | $16.42 | $14.98 | 71,373 |
| 2020-11-06 | $16.20 | $16.68 | $16.20 | $16.68 | $15.22 | 15,945 |
| 2020-11-05 | $16.08 | $16.24 | $16.06 | $16.14 | $14.72 | 34,870 |
| 2020-11-04 | $16.04 | $16.13 | $15.93 | $16.07 | $14.66 | 69,041 |
| 2020-11-03 | $15.81 | $15.97 | $15.80 | $15.97 | $14.57 | 31,704 |
| 2020-11-02 | $15.87 | $15.87 | $15.72 | $15.84 | $14.45 | 29,943 |
| 2020-10-30 | $15.71 | $15.76 | $15.67 | $15.73 | $14.35 | 17,661 |
| 2020-10-29 | $15.88 | $15.93 | $15.64 | $15.69 | $14.31 | 108,674 |
| 2020-10-28 | $15.99 | $15.99 | $15.74 | $15.79 | $14.40 | 137,925 |
| 2020-10-27 | $15.97 | $16.00 | $15.88 | $15.88 | $14.49 | 29,777 |
| 2020-10-26 | $15.95 | $16.08 | $15.88 | $15.91 | $14.51 | 41,443 |
| 2020-10-23 | $16.15 | $16.16 | $16.03 | $16.03 | $14.62 | 16,325 |
| 2020-10-22 | $16.28 | $16.28 | $16.05 | $16.05 | $14.64 | 32,534 |
| 2020-10-21 | $16.27 | $16.28 | $16.14 | $16.16 | $14.74 | 30,250 |
| 2020-10-20 | $16.22 | $16.29 | $16.13 | $16.23 | $14.80 | 20,776 |
| 2020-10-19 | $16.24 | $16.32 | $16.16 | $16.16 | $14.74 | 42,104 |
| 2020-10-16 | $16.32 | $16.43 | $16.20 | $16.20 | $14.78 | 61,216 |
| 2020-10-15 | $16.68 | $16.68 | $16.41 | $16.43 | $14.99 | 35,973 |
| 2020-10-14 | $16.71 | $16.73 | $16.30 | $16.73 | $15.26 | 32,987 |
| 2020-10-13 | $16.45 | $16.45 | $16.34 | $16.45 | $14.95 | 23,229 |
| 2020-10-12 | $16.25 | $16.38 | $16.25 | $16.38 | $14.89 | 41,604 |
| 2020-10-09 | $16.28 | $16.73 | $16.28 | $16.34 | $14.85 | 37,243 |
| 2020-10-08 | $16.35 | $16.35 | $16.25 | $16.25 | $14.77 | 53,508 |
| 2020-10-07 | $16.43 | $16.43 | $16.25 | $16.29 | $14.80 | 49,109 |
| 2020-10-06 | $16.44 | $16.46 | $16.26 | $16.34 | $14.85 | 23,948 |
| 2020-10-05 | $16.35 | $16.36 | $16.15 | $16.36 | $14.87 | 21,104 |
| 2020-10-02 | $16.20 | $16.32 | $16.11 | $16.26 | $14.78 | 36,694 |
| 2020-10-01 | $16.15 | $16.56 | $16.10 | $16.16 | $14.69 | 44,028 |
| 2020-09-30 | $16.24 | $16.24 | $16.01 | $16.01 | $14.55 | 49,344 |
| 2020-09-29 | $16.13 | $16.18 | $16.03 | $16.17 | $14.69 | 51,135 |
| 2020-09-28 | $16.08 | $16.08 | $15.98 | $16.03 | $14.57 | 41,424 |
| 2020-09-25 | $15.98 | $16.08 | $15.98 | $16.08 | $14.61 | 25,772 |
| 2020-09-24 | $16.05 | $16.06 | $15.99 | $16.05 | $14.59 | 16,148 |
| 2020-09-23 | $16.09 | $16.13 | $15.98 | $16.07 | $14.60 | 36,075 |
| 2020-09-22 | $16.01 | $16.12 | $16.01 | $16.07 | $14.60 | 40,054 |
| 2020-09-21 | $16.29 | $16.29 | $16.00 | $16.04 | $14.58 | 35,301 |
| 2020-09-18 | $16.12 | $16.21 | $16.09 | $16.14 | $14.67 | 33,462 |
| 2020-09-17 | $16.76 | $16.77 | $16.12 | $16.20 | $14.72 | 112,596 |
| 2020-09-16 | $16.71 | $16.75 | $16.60 | $16.62 | $15.10 | 76,424 |
| 2020-09-15 | $16.58 | $17.64 | $16.57 | $16.76 | $15.23 | 84,179 |
| 2020-09-14 | $16.38 | $16.85 | $16.18 | $16.63 | $15.11 | 57,248 |
| 2020-09-11 | $16.50 | $16.50 | $16.29 | $16.46 | $14.90 | 47,990 |
| 2020-09-10 | $15.83 | $16.50 | $15.83 | $16.32 | $14.78 | 72,454 |
| 2020-09-09 | $15.89 | $15.89 | $15.75 | $15.89 | $14.39 | 48,984 |
| 2020-09-08 | $15.75 | $15.75 | $15.51 | $15.71 | $14.23 | 60,407 |
| 2020-09-04 | $15.95 | $15.96 | $15.64 | $15.68 | $14.20 | 69,310 |
| 2020-09-03 | $16.08 | $16.20 | $15.85 | $15.91 | $14.41 | 51,982 |
| 2020-09-02 | $15.98 | $16.13 | $15.98 | $16.08 | $14.56 | 68,605 |
| 2020-09-01 | $16.07 | $16.07 | $15.91 | $16.00 | $14.49 | 67,760 |
| 2020-08-31 | $15.94 | $16.02 | $15.83 | $15.92 | $14.42 | 32,023 |
| 2020-08-28 | $15.87 | $15.88 | $15.77 | $15.86 | $14.36 | 43,511 |
| 2020-08-27 | $15.83 | $15.88 | $15.76 | $15.80 | $14.31 | 23,740 |
| 2020-08-26 | $15.96 | $15.96 | $15.78 | $15.79 | $14.30 | 43,022 |
| 2020-08-25 | $16.11 | $16.11 | $15.81 | $15.87 | $14.37 | 55,955 |
| 2020-08-24 | $16.35 | $16.59 | $16.09 | $16.15 | $14.62 | 91,001 |
| 2020-08-21 | $16.28 | $16.70 | $16.14 | $16.35 | $14.81 | 50,093 |
| 2020-08-20 | $16.26 | $16.36 | $16.16 | $16.21 | $14.68 | 72,319 |
| 2020-08-19 | $16.36 | $16.36 | $16.19 | $16.22 | $14.69 | 39,409 |
| 2020-08-18 | $16.36 | $16.36 | $16.22 | $16.30 | $14.76 | 28,421 |
| 2020-08-17 | $16.40 | $16.40 | $16.26 | $16.31 | $14.77 | 47,873 |
| 2020-08-14 | $16.49 | $16.58 | $16.30 | $16.36 | $14.81 | 101,835 |
| 2020-08-13 | $16.57 | $16.70 | $16.38 | $16.43 | $14.88 | 117,169 |
| 2020-08-12 | $16.70 | $16.80 | $16.58 | $16.64 | $15.01 | 108,562 |
| 2020-08-11 | $16.80 | $16.80 | $16.58 | $16.58 | $14.96 | 106,758 |
| 2020-08-10 | $17.18 | $17.20 | $16.73 | $16.76 | $15.12 | 59,059 |
| 2020-08-07 | $16.88 | $16.88 | $16.51 | $16.68 | $15.05 | 55,610 |
| 2020-08-06 | $16.88 | $17.02 | $16.66 | $16.80 | $15.16 | 104,610 |
| 2020-08-05 | $16.75 | $16.85 | $16.72 | $16.85 | $15.20 | 56,151 |
| 2020-08-04 | $16.42 | $16.80 | $16.42 | $16.77 | $15.13 | 57,851 |
| 2020-08-03 | $16.30 | $16.40 | $16.16 | $16.39 | $14.79 | 69,015 |
| 2020-07-31 | $16.20 | $16.20 | $16.05 | $16.18 | $14.60 | 31,467 |
| 2020-07-30 | $16.02 | $16.22 | $15.91 | $16.12 | $14.54 | 82,652 |
| 2020-07-29 | $16.13 | $16.17 | $15.90 | $15.98 | $14.42 | 111,007 |
| 2020-07-28 | $16.08 | $16.13 | $16.01 | $16.13 | $14.55 | 16,440 |
| 2020-07-27 | $16.08 | $16.10 | $16.01 | $16.05 | $14.48 | 30,150 |
| 2020-07-24 | $16.03 | $16.12 | $15.98 | $16.05 | $14.48 | 28,894 |
| 2020-07-23 | $15.89 | $16.00 | $15.89 | $16.00 | $14.44 | 41,976 |
| 2020-07-22 | $15.90 | $16.05 | $15.85 | $15.94 | $14.38 | 45,265 |
| 2020-07-21 | $15.88 | $15.96 | $15.79 | $15.92 | $14.36 | 87,807 |
| 2020-07-20 | $15.64 | $15.76 | $15.55 | $15.75 | $14.21 | 39,430 |
| 2020-07-17 | $15.59 | $15.73 | $15.53 | $15.55 | $14.03 | 62,008 |
| 2020-07-16 | $15.67 | $15.67 | $15.49 | $15.50 | $13.98 | 44,808 |
| 2020-07-15 | $15.85 | $15.88 | $15.50 | $15.53 | $14.01 | 63,428 |
| 2020-07-14 | $16.10 | $16.10 | $15.75 | $15.80 | $14.25 | 94,070 |
| 2020-07-13 | $15.85 | $16.12 | $15.77 | $15.82 | $14.22 | 70,243 |
| 2020-07-10 | $15.70 | $15.89 | $15.66 | $15.74 | $14.15 | 73,511 |
| 2020-07-09 | $15.60 | $15.70 | $15.60 | $15.70 | $14.11 | 38,668 |
| 2020-07-08 | $15.48 | $15.70 | $15.33 | $15.62 | $14.04 | 57,048 |
| 2020-07-07 | $15.06 | $15.48 | $15.05 | $15.48 | $13.91 | 98,503 |
| 2020-07-06 | $15.06 | $15.08 | $15.02 | $15.06 | $13.54 | 93,058 |
| 2020-07-02 | $15.06 | $15.06 | $15.02 | $15.05 | $13.53 | 66,163 |
| 2020-07-01 | $15.06 | $15.06 | $14.98 | $15.06 | $13.54 | 46,976 |
| 2020-06-30 | $14.99 | $15.06 | $14.94 | $15.06 | $13.54 | 47,492 |
| 2020-06-29 | $14.96 | $15.00 | $14.88 | $14.96 | $13.45 | 83,879 |
| 2020-06-26 | $14.99 | $15.03 | $14.92 | $14.92 | $13.41 | 37,517 |
| 2020-06-25 | $15.06 | $15.06 | $14.98 | $15.00 | $13.48 | 41,909 |
| 2020-06-24 | $15.03 | $15.06 | $14.95 | $15.05 | $13.53 | 93,764 |
| 2020-06-23 | $15.06 | $15.06 | $14.98 | $15.06 | $13.54 | 33,080 |
| 2020-06-22 | $14.97 | $15.06 | $14.97 | $15.06 | $13.54 | 47,836 |
| 2020-06-19 | $15.06 | $15.06 | $14.99 | $15.06 | $13.54 | 59,683 |
| 2020-06-18 | $14.88 | $15.01 | $14.88 | $14.99 | $13.47 | 22,959 |
| 2020-06-17 | $15.05 | $15.06 | $14.93 | $14.97 | $13.46 | 78,016 |
| 2020-06-16 | $15.06 | $15.06 | $14.94 | $15.01 | $13.49 | 45,887 |
| 2020-06-15 | $15.07 | $15.16 | $14.94 | $15.06 | $13.54 | 105,487 |
| 2020-06-12 | $15.04 | $15.24 | $14.93 | $15.24 | $13.70 | 44,144 |
| 2020-06-11 | $15.14 | $15.14 | $14.82 | $14.90 | $13.34 | 41,585 |
| 2020-06-10 | $15.07 | $15.11 | $14.99 | $15.10 | $13.52 | 81,606 |
| 2020-06-09 | $15.18 | $15.23 | $14.92 | $15.01 | $13.44 | 95,961 |
| 2020-06-08 | $15.10 | $15.27 | $15.08 | $15.15 | $13.56 | 64,259 |
| 2020-06-05 | $15.34 | $15.44 | $15.01 | $15.15 | $13.56 | 65,119 |
| 2020-06-04 | $14.95 | $15.26 | $14.86 | $15.16 | $13.57 | 88,256 |
| 2020-06-03 | $14.97 | $15.18 | $14.84 | $15.08 | $13.50 | 63,295 |
| 2020-06-02 | $14.76 | $14.93 | $14.74 | $14.92 | $13.36 | 45,320 |
| 2020-06-01 | $14.65 | $14.76 | $14.52 | $14.73 | $13.19 | 54,475 |
| 2020-05-29 | $14.53 | $14.60 | $14.47 | $14.59 | $13.06 | 44,023 |
| 2020-05-28 | $14.46 | $14.53 | $14.40 | $14.51 | $12.99 | 134,237 |
| 2020-05-27 | $14.47 | $14.49 | $14.36 | $14.40 | $12.89 | 95,174 |
| 2020-05-26 | $14.37 | $14.50 | $14.37 | $14.37 | $12.87 | 91,917 |
| 2020-05-22 | $14.43 | $14.45 | $14.38 | $14.41 | $12.90 | 102,750 |
| 2020-05-21 | $14.47 | $14.47 | $14.33 | $14.42 | $12.91 | 104,154 |
| 2020-05-20 | $14.40 | $14.40 | $14.26 | $14.30 | $12.80 | 58,500 |
| 2020-05-19 | $14.38 | $14.46 | $14.28 | $14.33 | $12.83 | 43,307 |
| 2020-05-18 | $14.40 | $14.40 | $14.24 | $14.34 | $12.84 | 29,482 |
| 2020-05-15 | $14.46 | $14.51 | $14.28 | $14.35 | $12.85 | 48,757 |
| 2020-05-14 | $14.42 | $14.44 | $14.25 | $14.33 | $12.83 | 80,158 |
| 2020-05-13 | $14.48 | $14.53 | $14.20 | $14.49 | $12.92 | 72,111 |
| 2020-05-12 | $14.35 | $14.67 | $14.29 | $14.54 | $12.97 | 93,416 |
| 2020-05-11 | $14.35 | $14.40 | $14.20 | $14.22 | $12.68 | 46,536 |
| 2020-05-08 | $14.19 | $14.31 | $14.09 | $14.31 | $12.76 | 77,766 |
| 2020-05-07 | $14.06 | $14.20 | $14.06 | $14.09 | $12.57 | 64,215 |
| 2020-05-06 | $14.05 | $14.13 | $14.02 | $14.05 | $12.53 | 85,353 |
| 2020-05-05 | $13.95 | $14.06 | $13.92 | $14.02 | $12.51 | 85,748 |
| 2020-05-04 | $13.92 | $13.93 | $13.86 | $13.92 | $12.42 | 100,381 |
| 2020-05-01 | $13.88 | $13.89 | $13.85 | $13.88 | $12.38 | 91,081 |
| 2020-04-30 | $13.80 | $13.94 | $13.70 | $13.88 | $12.38 | 147,768 |
| 2020-04-29 | $13.76 | $13.97 | $13.62 | $13.92 | $12.42 | 83,679 |
| 2020-04-28 | $14.06 | $14.06 | $13.48 | $13.66 | $12.18 | 299,461 |
| 2020-04-27 | $14.26 | $14.26 | $13.87 | $13.90 | $12.40 | 98,280 |
| 2020-04-24 | $14.49 | $14.49 | $14.13 | $14.20 | $12.67 | 164,384 |
| 2020-04-23 | $14.51 | $14.57 | $14.34 | $14.41 | $12.85 | 71,420 |
| 2020-04-22 | $14.55 | $14.70 | $14.55 | $14.57 | $13.00 | 57,587 |
| 2020-04-21 | $14.59 | $14.64 | $14.39 | $14.51 | $12.94 | 57,245 |
| 2020-04-20 | $14.68 | $14.69 | $14.53 | $14.60 | $13.02 | 95,471 |
| 2020-04-17 | $14.72 | $14.75 | $14.60 | $14.66 | $13.08 | 189,702 |
| 2020-04-16 | $14.71 | $14.79 | $14.52 | $14.55 | $12.98 | 188,150 |
| 2020-04-15 | $14.69 | $14.72 | $14.63 | $14.70 | $13.11 | 89,861 |
| 2020-04-14 | $14.56 | $14.75 | $14.56 | $14.70 | $13.11 | 89,577 |
| 2020-04-13 | $14.40 | $14.60 | $14.25 | $14.58 | $12.96 | 158,419 |
| 2020-04-09 | $14.40 | $14.52 | $14.20 | $14.50 | $12.89 | 170,262 |
| 2020-04-08 | $14.13 | $14.35 | $13.75 | $14.19 | $12.61 | 108,753 |
| 2020-04-07 | $14.60 | $14.60 | $13.47 | $13.70 | $12.18 | 215,084 |
| 2020-04-06 | $13.97 | $14.25 | $13.97 | $14.07 | $12.51 | 106,604 |
| 2020-04-03 | $14.13 | $14.18 | $13.74 | $13.83 | $12.29 | 109,540 |
| 2020-04-02 | $14.28 | $14.42 | $14.06 | $14.14 | $12.57 | 157,308 |
| 2020-04-01 | $14.36 | $14.55 | $14.06 | $14.40 | $12.80 | 209,019 |
| 2020-03-31 | $14.39 | $14.80 | $14.28 | $14.55 | $12.93 | 238,073 |
| 2020-03-30 | $13.92 | $14.73 | $13.90 | $14.48 | $12.87 | 246,789 |
| 2020-03-27 | $13.34 | $13.99 | $13.34 | $13.94 | $12.39 | 117,871 |
| 2020-03-26 | $12.90 | $13.96 | $12.90 | $13.80 | $12.27 | 198,126 |
| 2020-03-25 | $11.96 | $12.92 | $11.95 | $12.90 | $11.47 | 194,476 |
| 2020-03-24 | $11.58 | $12.13 | $11.50 | $11.90 | $10.58 | 377,358 |
| 2020-03-23 | $12.00 | $12.17 | $11.24 | $11.34 | $10.08 | 279,621 |
| 2020-03-20 | $11.67 | $12.66 | $11.67 | $12.32 | $10.95 | 241,549 |
| 2020-03-19 | $11.70 | $12.10 | $11.16 | $11.89 | $10.57 | 382,197 |
| 2020-03-18 | $13.04 | $13.06 | $11.20 | $12.16 | $10.81 | 178,834 |
| 2020-03-17 | $12.90 | $13.24 | $12.81 | $13.18 | $11.71 | 79,941 |
| 2020-03-16 | $13.50 | $13.55 | $12.80 | $13.02 | $11.57 | 189,124 |
| 2020-03-13 | $13.84 | $13.84 | $13.07 | $13.81 | $12.27 | 95,880 |
| 2020-03-12 | $13.46 | $13.88 | $12.16 | $13.40 | $11.86 | 277,573 |
| 2020-03-11 | $15.14 | $15.20 | $14.57 | $14.60 | $12.93 | 258,522 |
| 2020-03-10 | $15.35 | $15.38 | $15.15 | $15.21 | $13.47 | 271,869 |
| 2020-03-09 | $15.21 | $15.70 | $15.21 | $15.31 | $13.56 | 91,021 |
| 2020-03-06 | $15.60 | $15.74 | $15.54 | $15.66 | $13.86 | 60,478 |
| 2020-03-05 | $15.68 | $15.74 | $15.55 | $15.55 | $13.77 | 72,645 |
| 2020-03-04 | $15.63 | $15.72 | $15.58 | $15.67 | $13.87 | 59,156 |
| 2020-03-03 | $15.56 | $15.75 | $15.56 | $15.68 | $13.88 | 45,410 |
| 2020-03-02 | $15.22 | $15.63 | $15.22 | $15.62 | $13.83 | 61,884 |
| 2020-02-28 | $15.52 | $15.52 | $15.28 | $15.44 | $13.67 | 79,700 |
| 2020-02-27 | $15.69 | $15.79 | $15.56 | $15.56 | $13.78 | 55,158 |
| 2020-02-26 | $15.72 | $15.73 | $15.66 | $15.68 | $13.88 | 60,681 |
| 2020-02-25 | $15.67 | $15.69 | $15.60 | $15.68 | $13.88 | 55,931 |
| 2020-02-24 | $15.66 | $15.67 | $15.64 | $15.66 | $13.86 | 50,713 |
| 2020-02-21 | $15.60 | $15.64 | $15.60 | $15.61 | $13.82 | 33,087 |
| 2020-02-20 | $15.52 | $15.61 | $15.52 | $15.59 | $13.80 | 45,180 |
| 2020-02-19 | $15.57 | $15.58 | $15.54 | $15.58 | $13.79 | 46,690 |
| 2020-02-18 | $15.63 | $15.63 | $15.53 | $15.55 | $13.77 | 52,448 |
| 2020-02-14 | $15.67 | $15.68 | $15.59 | $15.61 | $13.82 | 37,326 |
| 2020-02-13 | $15.69 | $15.70 | $15.60 | $15.65 | $13.86 | 74,224 |
| 2020-02-12 | $15.65 | $15.82 | $15.62 | $15.80 | $13.94 | 27,931 |
| 2020-02-11 | $15.62 | $15.65 | $15.61 | $15.65 | $13.81 | 52,441 |
| 2020-02-10 | $15.62 | $15.62 | $15.59 | $15.61 | $13.77 | 42,274 |
| 2020-02-07 | $15.56 | $15.64 | $15.54 | $15.60 | $13.77 | 45,906 |
| 2020-02-06 | $15.53 | $15.59 | $15.52 | $15.58 | $13.75 | 35,336 |
| 2020-02-05 | $15.50 | $15.55 | $15.50 | $15.54 | $13.71 | 30,954 |
| 2020-02-04 | $15.48 | $15.55 | $15.44 | $15.51 | $13.69 | 42,766 |
| 2020-02-03 | $15.49 | $15.56 | $15.48 | $15.48 | $13.66 | 53,889 |
| 2020-01-31 | $15.46 | $15.48 | $15.42 | $15.48 | $13.66 | 60,859 |
| 2020-01-30 | $15.53 | $15.53 | $15.47 | $15.48 | $13.66 | 30,257 |
| 2020-01-29 | $15.48 | $15.50 | $15.46 | $15.48 | $13.66 | 32,652 |
| 2020-01-28 | $15.50 | $15.51 | $15.44 | $15.51 | $13.69 | 39,134 |
| 2020-01-27 | $15.50 | $15.54 | $15.45 | $15.50 | $13.68 | 30,720 |
| 2020-01-24 | $15.45 | $15.49 | $15.38 | $15.49 | $13.67 | 63,662 |
| 2020-01-23 | $15.33 | $15.45 | $15.29 | $15.44 | $13.62 | 76,350 |
| 2020-01-22 | $15.29 | $15.29 | $15.26 | $15.28 | $13.48 | 45,915 |
| 2020-01-21 | $15.27 | $15.29 | $15.25 | $15.29 | $13.49 | 21,721 |
| 2020-01-17 | $15.24 | $15.28 | $15.23 | $15.26 | $13.47 | 27,066 |
| 2020-01-16 | $15.24 | $15.26 | $15.21 | $15.25 | $13.46 | 21,323 |
| 2020-01-15 | $15.25 | $15.25 | $15.22 | $15.24 | $13.45 | 33,256 |
| 2020-01-14 | $15.14 | $15.27 | $15.14 | $15.23 | $13.44 | 33,218 |
| 2020-01-13 | $15.15 | $15.23 | $15.15 | $15.23 | $13.39 | 44,006 |
| 2020-01-10 | $15.16 | $15.16 | $15.14 | $15.16 | $13.33 | 21,643 |
| 2020-01-09 | $15.14 | $15.18 | $15.12 | $15.14 | $13.31 | 44,243 |
| 2020-01-08 | $15.12 | $15.18 | $15.10 | $15.13 | $13.30 | 59,240 |
| 2020-01-07 | $15.02 | $15.10 | $15.01 | $15.09 | $13.27 | 53,458 |
| 2020-01-06 | $14.93 | $15.02 | $14.93 | $15.00 | $13.19 | 60,057 |
| 2020-01-03 | $14.99 | $15.02 | $14.91 | $14.91 | $13.11 | 98,442 |
| 2020-01-02 | $15.05 | $15.11 | $14.97 | $14.98 | $13.17 | 74,714 |
| 2019-12-31 | $15.05 | $15.05 | $15.01 | $15.05 | $13.23 | 45,515 |
| 2019-12-30 | $15.06 | $15.06 | $15.00 | $15.05 | $13.23 | 53,950 |
| 2019-12-27 | $15.04 | $15.09 | $15.03 | $15.06 | $13.24 | 30,886 |
| 2019-12-26 | $15.05 | $15.06 | $15.00 | $15.06 | $13.24 | 41,698 |
| 2019-12-24 | $15.03 | $15.03 | $15.00 | $15.03 | $13.22 | 30,797 |
| 2019-12-23 | $15.06 | $15.06 | $15.00 | $15.03 | $13.22 | 33,939 |
| 2019-12-20 | $15.06 | $15.06 | $15.00 | $15.06 | $13.24 | 37,436 |
| 2019-12-19 | $15.00 | $15.08 | $14.99 | $15.04 | $13.23 | 38,902 |
| 2019-12-18 | $15.00 | $15.05 | $14.97 | $15.04 | $13.23 | 66,234 |
| 2019-12-17 | $15.05 | $15.05 | $14.98 | $15.00 | $13.19 | 63,292 |
| 2019-12-16 | $15.10 | $15.10 | $15.02 | $15.05 | $13.23 | 44,185 |
| 2019-12-13 | $15.04 | $15.11 | $15.02 | $15.05 | $13.23 | 51,404 |
| 2019-12-12 | $15.12 | $15.15 | $15.00 | $15.08 | $13.26 | 46,858 |
| 2019-12-11 | $15.07 | $15.11 | $15.06 | $15.11 | $13.29 | 41,579 |
| 2019-12-10 | $15.10 | $15.11 | $15.06 | $15.08 | $13.26 | 54,478 |
| 2019-12-09 | $15.08 | $15.12 | $15.04 | $15.08 | $13.26 | 46,085 |
| 2019-12-06 | $15.07 | $15.14 | $15.03 | $15.07 | $13.25 | 52,749 |
| 2019-12-05 | $15.10 | $15.14 | $15.01 | $15.09 | $13.27 | 37,558 |
| 2019-12-04 | $15.13 | $15.15 | $15.03 | $15.09 | $13.27 | 25,634 |
| 2019-12-03 | $15.10 | $15.12 | $15.02 | $15.11 | $13.29 | 45,670 |
| 2019-12-02 | $15.06 | $15.10 | $15.02 | $15.09 | $13.27 | 37,562 |
| 2019-11-29 | $15.11 | $15.15 | $15.08 | $15.08 | $13.26 | 19,783 |
| 2019-11-27 | $15.18 | $15.19 | $15.13 | $15.16 | $13.33 | 17,062 |
| 2019-11-26 | $15.15 | $15.20 | $15.12 | $15.17 | $13.34 | 28,571 |
| 2019-11-25 | $15.11 | $15.19 | $15.07 | $15.12 | $13.29 | 73,607 |
| 2019-11-22 | $15.09 | $15.16 | $15.07 | $15.13 | $13.30 | 45,422 |
| 2019-11-21 | $15.17 | $15.17 | $15.06 | $15.11 | $13.29 | 32,394 |
| 2019-11-20 | $15.11 | $15.17 | $15.04 | $15.14 | $13.31 | 34,804 |
| 2019-11-19 | $15.10 | $15.13 | $15.03 | $15.06 | $13.24 | 57,064 |
| 2019-11-18 | $15.07 | $15.07 | $15.00 | $15.07 | $13.25 | 91,192 |
| 2019-11-15 | $14.93 | $15.10 | $14.87 | $15.10 | $13.28 | 50,885 |
| 2019-11-14 | $14.85 | $14.94 | $14.80 | $14.88 | $13.08 | 64,174 |
| 2019-11-13 | $14.92 | $14.95 | $14.85 | $14.88 | $13.04 | 33,026 |
| 2019-11-12 | $14.84 | $14.88 | $14.80 | $14.88 | $13.04 | 58,444 |
| 2019-11-11 | $14.83 | $14.85 | $14.75 | $14.84 | $13.00 | 149,959 |
| 2019-11-08 | $14.79 | $14.87 | $14.77 | $14.81 | $12.98 | 55,509 |
| 2019-11-07 | $14.88 | $14.88 | $14.74 | $14.80 | $12.97 | 35,953 |
| 2019-11-06 | $14.78 | $14.90 | $14.75 | $14.89 | $13.05 | 55,539 |
| 2019-11-05 | $14.72 | $14.74 | $14.71 | $14.73 | $12.91 | 38,411 |
| 2019-11-04 | $14.72 | $14.76 | $14.69 | $14.74 | $12.91 | 51,496 |
| 2019-11-01 | $14.80 | $14.82 | $14.72 | $14.73 | $12.91 | 21,448 |
| 2019-10-31 | $14.79 | $14.82 | $14.71 | $14.77 | $12.94 | 62,105 |
| 2019-10-30 | $14.62 | $14.78 | $14.61 | $14.76 | $12.93 | 46,402 |
| 2019-10-29 | $14.56 | $14.63 | $14.56 | $14.61 | $12.80 | 34,498 |
| 2019-10-28 | $14.73 | $14.73 | $14.55 | $14.59 | $12.78 | 85,793 |
| 2019-10-25 | $14.75 | $14.76 | $14.70 | $14.71 | $12.89 | 38,317 |
| 2019-10-24 | $14.78 | $14.78 | $14.72 | $14.76 | $12.93 | 23,455 |
| 2019-10-23 | $14.87 | $14.90 | $14.76 | $14.76 | $12.93 | 50,219 |
| 2019-10-22 | $14.92 | $14.95 | $14.82 | $14.88 | $13.04 | 31,129 |
| 2019-10-21 | $14.91 | $14.94 | $14.87 | $14.89 | $13.05 | 35,271 |
| 2019-10-18 | $14.99 | $14.99 | $14.92 | $14.95 | $13.10 | 35,393 |
| 2019-10-17 | $14.96 | $14.96 | $14.90 | $14.96 | $13.11 | 35,099 |
| 2019-10-16 | $14.94 | $14.96 | $14.92 | $14.94 | $13.09 | 31,429 |
| 2019-10-15 | $14.99 | $15.00 | $14.91 | $14.95 | $13.10 | 44,232 |
| 2019-10-14 | $15.03 | $15.03 | $14.94 | $14.96 | $13.11 | 37,152 |
| 2019-10-11 | $14.95 | $15.00 | $14.93 | $14.95 | $13.10 | 36,237 |
| 2019-10-10 | $15.13 | $15.13 | $14.99 | $15.05 | $13.14 | 24,991 |
| 2019-10-09 | $15.14 | $15.18 | $15.08 | $15.08 | $13.17 | 38,251 |
| 2019-10-08 | $15.08 | $15.15 | $15.01 | $15.12 | $13.20 | 56,112 |
| 2019-10-07 | $15.01 | $15.05 | $14.96 | $15.01 | $13.10 | 58,200 |
| 2019-10-04 | $15.37 | $15.37 | $14.95 | $15.05 | $13.14 | 105,889 |
| 2019-10-03 | $15.11 | $15.29 | $15.03 | $15.28 | $13.34 | 96,553 |
| 2019-10-02 | $15.08 | $15.11 | $15.04 | $15.07 | $13.16 | 61,481 |
| 2019-10-01 | $15.00 | $15.08 | $14.85 | $15.04 | $13.13 | 72,481 |
| 2019-09-30 | $15.05 | $15.05 | $14.97 | $15.04 | $13.13 | 33,091 |
| 2019-09-27 | $15.05 | $15.11 | $15.01 | $15.06 | $13.15 | 44,858 |
| 2019-09-26 | $14.99 | $15.10 | $14.91 | $15.05 | $13.14 | 38,073 |
| 2019-09-25 | $14.99 | $15.01 | $14.84 | $14.95 | $13.05 | 72,154 |
| 2019-09-24 | $15.08 | $15.10 | $14.89 | $14.94 | $13.04 | 65,885 |
| 2019-09-23 | $15.04 | $15.04 | $14.92 | $15.03 | $13.12 | 61,992 |
| 2019-09-20 | $14.97 | $15.00 | $14.87 | $14.97 | $13.07 | 56,371 |
| 2019-09-19 | $14.87 | $14.99 | $14.86 | $14.96 | $13.06 | 60,654 |
| 2019-09-18 | $14.72 | $14.93 | $14.72 | $14.80 | $12.92 | 58,626 |
| 2019-09-17 | $14.67 | $14.81 | $14.65 | $14.72 | $12.85 | 125,572 |
| 2019-09-16 | $14.63 | $14.70 | $14.62 | $14.62 | $12.76 | 34,579 |
| 2019-09-13 | $14.85 | $14.86 | $14.61 | $14.63 | $12.77 | 128,550 |
| 2019-09-12 | $14.88 | $14.98 | $14.88 | $14.95 | $13.00 | 117,339 |
| 2019-09-11 | $14.93 | $14.98 | $14.87 | $14.96 | $13.01 | 64,786 |
| 2019-09-10 | $14.99 | $14.99 | $14.90 | $14.95 | $13.00 | 43,447 |
| 2019-09-09 | $14.96 | $14.99 | $14.87 | $14.99 | $13.04 | 79,375 |
| 2019-09-06 | $15.01 | $15.04 | $14.96 | $14.99 | $13.04 | 34,102 |
| 2019-09-05 | $15.08 | $15.08 | $14.95 | $14.99 | $13.04 | 60,587 |
| 2019-09-04 | $15.06 | $15.08 | $15.02 | $15.06 | $13.10 | 42,757 |
| 2019-09-03 | $15.02 | $15.06 | $15.00 | $15.04 | $13.08 | 39,237 |
| 2019-08-30 | $14.92 | $15.00 | $14.92 | $15.00 | $13.05 | 38,975 |
| 2019-08-29 | $15.01 | $15.03 | $14.91 | $14.93 | $12.99 | 56,679 |
| 2019-08-28 | $15.05 | $15.05 | $14.94 | $15.00 | $13.05 | 71,164 |
| 2019-08-27 | $14.99 | $15.03 | $14.98 | $14.99 | $13.04 | 32,659 |
| 2019-08-26 | $14.98 | $15.01 | $14.94 | $14.97 | $13.02 | 10,243 |
| 2019-08-23 | $15.02 | $15.02 | $14.93 | $14.96 | $13.01 | 49,691 |
| 2019-08-22 | $15.01 | $15.01 | $14.93 | $14.99 | $13.04 | 21,737 |
| 2019-08-21 | $15.11 | $15.12 | $14.92 | $15.02 | $13.07 | 99,884 |
| 2019-08-20 | $15.16 | $15.16 | $15.05 | $15.09 | $13.13 | 64,004 |
| 2019-08-19 | $15.15 | $15.16 | $15.04 | $15.12 | $13.15 | 54,004 |
| 2019-08-16 | $15.30 | $15.31 | $15.03 | $15.14 | $13.17 | 47,649 |
| 2019-08-15 | $15.27 | $15.31 | $15.17 | $15.31 | $13.32 | 97,710 |
| 2019-08-14 | $15.21 | $15.25 | $15.08 | $15.25 | $13.27 | 93,839 |
| 2019-08-13 | $15.14 | $15.14 | $15.09 | $15.10 | $13.09 | 56,622 |
| 2019-08-12 | $15.07 | $15.09 | $15.04 | $15.07 | $13.06 | 46,051 |
| 2019-08-09 | $15.00 | $15.08 | $14.97 | $14.98 | $12.99 | 73,262 |
| 2019-08-08 | $14.90 | $15.00 | $14.86 | $15.00 | $13.00 | 42,280 |
| 2019-08-07 | $14.82 | $14.96 | $14.82 | $14.91 | $12.92 | 62,847 |
| 2019-08-06 | $14.80 | $14.85 | $14.80 | $14.82 | $12.85 | 42,547 |
| 2019-08-05 | $14.76 | $14.89 | $14.76 | $14.82 | $12.85 | 77,883 |
| 2019-08-02 | $14.78 | $14.87 | $14.76 | $14.83 | $12.86 | 35,725 |
| 2019-08-01 | $14.70 | $14.81 | $14.70 | $14.81 | $12.84 | 52,944 |
| 2019-07-31 | $14.62 | $14.71 | $14.59 | $14.69 | $12.73 | 63,412 |
| 2019-07-30 | $14.52 | $14.65 | $14.52 | $14.62 | $12.67 | 113,343 |
| 2019-07-29 | $14.50 | $14.58 | $14.48 | $14.55 | $12.61 | 46,200 |
| 2019-07-26 | $14.48 | $14.51 | $14.44 | $14.50 | $12.57 | 101,244 |
| 2019-07-25 | $14.45 | $14.51 | $14.45 | $14.49 | $12.56 | 68,552 |
| 2019-07-24 | $14.47 | $14.51 | $14.45 | $14.47 | $12.54 | 48,019 |
| 2019-07-23 | $14.48 | $14.49 | $14.44 | $14.46 | $12.53 | 74,129 |
| 2019-07-22 | $14.47 | $14.53 | $14.44 | $14.49 | $12.56 | 35,055 |
| 2019-07-19 | $14.48 | $14.53 | $14.46 | $14.48 | $12.55 | 47,578 |
| 2019-07-18 | $14.52 | $14.54 | $14.48 | $14.50 | $12.57 | 43,308 |
| 2019-07-17 | $14.52 | $14.57 | $14.48 | $14.53 | $12.60 | 45,521 |
| 2019-07-16 | $14.52 | $14.60 | $14.52 | $14.52 | $12.59 | 16,520 |
| 2019-07-15 | $14.52 | $14.61 | $14.52 | $14.55 | $12.61 | 47,292 |
| 2019-07-12 | $14.61 | $14.61 | $14.52 | $14.59 | $12.65 | 30,614 |
| 2019-07-11 | $14.64 | $14.65 | $14.60 | $14.65 | $12.65 | 31,788 |
| 2019-07-10 | $14.48 | $14.62 | $14.47 | $14.62 | $12.63 | 110,597 |
| 2019-07-09 | $14.45 | $14.51 | $14.45 | $14.51 | $12.53 | 37,735 |
| 2019-07-08 | $14.41 | $14.47 | $14.39 | $14.43 | $12.46 | 96,753 |
| 2019-07-05 | $14.42 | $14.42 | $14.38 | $14.41 | $12.45 | 32,666 |
| 2019-07-03 | $14.36 | $14.47 | $14.36 | $14.44 | $12.47 | 39,707 |
| 2019-07-02 | $14.36 | $14.43 | $14.35 | $14.37 | $12.41 | 118,824 |
| 2019-07-01 | $14.44 | $14.50 | $14.44 | $14.46 | $12.49 | 87,642 |
| 2019-06-28 | $14.48 | $14.51 | $14.44 | $14.51 | $12.53 | 89,083 |
| 2019-06-27 | $14.47 | $14.51 | $14.40 | $14.50 | $12.52 | 146,198 |
| 2019-06-26 | $14.45 | $14.48 | $14.37 | $14.39 | $12.43 | 104,910 |
| 2019-06-25 | $14.54 | $14.55 | $14.46 | $14.50 | $12.52 | 63,588 |
| 2019-06-24 | $14.53 | $14.56 | $14.48 | $14.55 | $12.57 | 73,747 |
| 2019-06-21 | $14.50 | $14.55 | $14.48 | $14.48 | $12.51 | 22,759 |
| 2019-06-20 | $14.48 | $14.54 | $14.46 | $14.48 | $12.51 | 23,303 |
| 2019-06-19 | $14.54 | $14.54 | $14.46 | $14.47 | $12.50 | 30,700 |
| 2019-06-18 | $14.50 | $14.55 | $14.49 | $14.49 | $12.52 | 70,903 |
| 2019-06-17 | $14.50 | $14.55 | $14.47 | $14.48 | $12.51 | 23,804 |
| 2019-06-14 | $14.45 | $14.55 | $14.45 | $14.50 | $12.52 | 67,631 |
| 2019-06-13 | $14.47 | $14.52 | $14.46 | $14.49 | $12.52 | 21,577 |
| 2019-06-12 | $14.53 | $14.53 | $14.47 | $14.53 | $12.50 | 43,745 |
| 2019-06-11 | $14.56 | $14.58 | $14.48 | $14.53 | $12.50 | 35,783 |
| 2019-06-10 | $14.61 | $14.62 | $14.57 | $14.59 | $12.55 | 21,201 |
| 2019-06-07 | $14.50 | $14.63 | $14.48 | $14.62 | $12.58 | 265,528 |
| 2019-06-06 | $14.48 | $14.49 | $14.45 | $14.47 | $12.45 | 40,776 |
| 2019-06-05 | $14.47 | $14.50 | $14.45 | $14.45 | $12.43 | 15,012 |
| 2019-06-04 | $14.48 | $14.50 | $14.44 | $14.44 | $12.42 | 34,856 |
| 2019-06-03 | $14.49 | $14.49 | $14.41 | $14.49 | $12.47 | 41,162 |
| 2019-05-31 | $14.47 | $14.47 | $14.41 | $14.45 | $12.43 | 11,745 |
| 2019-05-30 | $14.44 | $14.44 | $14.38 | $14.40 | $12.39 | 30,124 |
| 2019-05-29 | $14.41 | $14.45 | $14.37 | $14.44 | $12.42 | 61,802 |
| 2019-05-28 | $14.39 | $14.39 | $14.35 | $14.37 | $12.36 | 16,422 |
| 2019-05-24 | $14.30 | $14.37 | $14.30 | $14.37 | $12.36 | 41,716 |
| 2019-05-23 | $14.35 | $14.36 | $14.28 | $14.28 | $12.29 | 42,720 |
| 2019-05-22 | $14.37 | $14.37 | $14.28 | $14.36 | $12.36 | 76,154 |
| 2019-05-21 | $14.33 | $14.36 | $14.30 | $14.36 | $12.36 | 76,820 |
| 2019-05-20 | $14.28 | $14.38 | $14.28 | $14.30 | $12.30 | 21,130 |
| 2019-05-17 | $14.33 | $14.38 | $14.31 | $14.33 | $12.33 | 50,831 |
| 2019-05-16 | $14.39 | $14.42 | $14.28 | $14.28 | $12.29 | 50,803 |
| 2019-05-15 | $14.59 | $14.59 | $14.33 | $14.36 | $12.36 | 81,530 |
| 2019-05-14 | $14.25 | $14.70 | $14.25 | $14.59 | $12.55 | 97,990 |
| 2019-05-13 | $14.38 | $14.39 | $14.23 | $14.36 | $12.31 | 46,439 |
| 2019-05-10 | $14.30 | $14.32 | $14.26 | $14.32 | $12.27 | 42,951 |
| 2019-05-09 | $14.33 | $14.33 | $14.25 | $14.26 | $12.22 | 33,793 |
| 2019-05-08 | $14.34 | $14.34 | $14.26 | $14.26 | $12.22 | 58,094 |
| 2019-05-07 | $14.34 | $14.34 | $14.26 | $14.30 | $12.26 | 49,890 |
| 2019-05-06 | $14.27 | $14.33 | $14.22 | $14.31 | $12.27 | 53,865 |
| 2019-05-03 | $14.15 | $14.25 | $14.12 | $14.22 | $12.19 | 82,363 |
| 2019-05-02 | $14.06 | $14.12 | $14.03 | $14.12 | $12.10 | 92,931 |
| 2019-05-01 | $13.99 | $14.08 | $13.99 | $14.05 | $12.04 | 52,152 |
| 2019-04-30 | $13.94 | $14.04 | $13.94 | $13.99 | $11.99 | 92,843 |
| 2019-04-29 | $13.94 | $13.96 | $13.91 | $13.93 | $11.94 | 52,413 |
| 2019-04-26 | $13.93 | $13.96 | $13.91 | $13.92 | $11.93 | 55,300 |
| 2019-04-25 | $13.89 | $13.92 | $13.84 | $13.91 | $11.92 | 109,409 |
| 2019-04-24 | $13.82 | $13.91 | $13.82 | $13.84 | $11.86 | 126,611 |
| 2019-04-23 | $13.83 | $13.89 | $13.78 | $13.81 | $11.84 | 85,220 |
| 2019-04-22 | $13.88 | $13.92 | $13.83 | $13.83 | $11.85 | 46,612 |
| 2019-04-18 | $13.92 | $13.97 | $13.90 | $13.92 | $11.93 | 58,016 |
| 2019-04-17 | $13.90 | $13.97 | $13.89 | $13.89 | $11.91 | 48,337 |
| 2019-04-16 | $14.03 | $14.03 | $13.90 | $13.95 | $11.96 | 50,663 |
| 2019-04-15 | $14.08 | $14.09 | $14.03 | $14.03 | $12.03 | 32,390 |
| 2019-04-12 | $14.04 | $14.07 | $14.01 | $14.04 | $12.03 | 38,253 |
| 2019-04-11 | $14.06 | $14.14 | $14.06 | $14.14 | $12.07 | 35,856 |
| 2019-04-10 | $14.05 | $14.10 | $14.05 | $14.06 | $12.00 | 21,115 |
| 2019-04-09 | $14.04 | $14.11 | $14.03 | $14.03 | $11.98 | 33,178 |
| 2019-04-08 | $14.08 | $14.08 | $14.02 | $14.04 | $11.99 | 15,002 |
| 2019-04-05 | $14.04 | $14.13 | $14.01 | $14.02 | $11.97 | 69,677 |
| 2019-04-04 | $14.08 | $14.13 | $14.05 | $14.05 | $11.99 | 41,214 |
| 2019-04-03 | $14.08 | $14.12 | $14.06 | $14.10 | $12.04 | 56,721 |
| 2019-04-02 | $14.11 | $14.13 | $14.07 | $14.12 | $12.05 | 28,491 |
| 2019-04-01 | $14.09 | $14.11 | $14.06 | $14.11 | $12.05 | 45,274 |
| 2019-03-29 | $14.08 | $14.09 | $14.05 | $14.09 | $12.03 | 32,539 |
| 2019-03-28 | $14.07 | $14.11 | $14.07 | $14.09 | $12.03 | 26,270 |
| 2019-03-27 | $14.07 | $14.12 | $14.05 | $14.07 | $12.01 | 79,628 |
| 2019-03-26 | $14.09 | $14.12 | $14.05 | $14.09 | $12.03 | 57,304 |
| 2019-03-25 | $14.08 | $14.12 | $14.05 | $14.11 | $12.05 | 88,187 |
| 2019-03-22 | $14.10 | $14.13 | $14.09 | $14.11 | $12.05 | 41,691 |
| 2019-03-21 | $14.03 | $14.09 | $13.99 | $14.08 | $12.02 | 53,990 |
| 2019-03-20 | $13.91 | $14.02 | $13.91 | $14.02 | $11.97 | 38,652 |
| 2019-03-19 | $14.02 | $14.02 | $13.90 | $13.93 | $11.89 | 41,092 |
| 2019-03-18 | $13.89 | $13.94 | $13.86 | $13.89 | $11.86 | 27,371 |
| 2019-03-15 | $13.99 | $14.01 | $13.91 | $13.93 | $11.89 | 25,055 |
| 2019-03-14 | $14.00 | $14.04 | $13.98 | $13.98 | $11.93 | 72,631 |
| 2019-03-13 | $14.04 | $14.09 | $14.03 | $14.06 | $11.96 | 154,370 |
| 2019-03-12 | $14.02 | $14.06 | $14.01 | $14.05 | $11.95 | 28,716 |
| 2019-03-11 | $14.02 | $14.07 | $14.01 | $14.04 | $11.94 | 19,524 |
| 2019-03-08 | $14.01 | $14.08 | $13.99 | $14.02 | $11.92 | 61,429 |
| 2019-03-07 | $14.10 | $14.10 | $13.98 | $14.04 | $11.94 | 65,254 |
| 2019-03-06 | $13.88 | $13.99 | $13.88 | $13.94 | $11.85 | 100,087 |
| 2019-03-05 | $13.91 | $13.98 | $13.88 | $13.95 | $11.86 | 60,243 |
| 2019-03-04 | $13.93 | $14.00 | $13.90 | $13.96 | $11.87 | 49,206 |
| 2019-03-01 | $14.02 | $14.02 | $13.93 | $13.95 | $11.86 | 55,758 |
| 2019-02-28 | $13.84 | $14.00 | $13.83 | $14.00 | $11.90 | 80,783 |
| 2019-02-27 | $13.79 | $13.92 | $13.79 | $13.92 | $11.84 | 34,502 |
| 2019-02-26 | $13.79 | $13.85 | $13.79 | $13.82 | $11.75 | 36,479 |
| 2019-02-25 | $13.81 | $13.83 | $13.79 | $13.79 | $11.73 | 29,323 |
| 2019-02-22 | $13.80 | $13.85 | $13.80 | $13.82 | $11.75 | 80,428 |
| 2019-02-21 | $13.82 | $13.83 | $13.79 | $13.82 | $11.75 | 26,457 |
| 2019-02-20 | $13.86 | $13.86 | $13.83 | $13.85 | $11.78 | 17,973 |
| 2019-02-19 | $13.85 | $13.89 | $13.85 | $13.88 | $11.80 | 32,334 |
| 2019-02-15 | $13.88 | $13.91 | $13.83 | $13.85 | $11.78 | 35,917 |
| 2019-02-14 | $13.83 | $13.91 | $13.80 | $13.91 | $11.83 | 45,276 |
| 2019-02-13 | $13.77 | $13.88 | $13.76 | $13.88 | $11.75 | 36,452 |
| 2019-02-12 | $13.77 | $13.82 | $13.77 | $13.82 | $11.70 | 30,411 |
| 2019-02-11 | $13.71 | $13.81 | $13.71 | $13.81 | $11.70 | 66,977 |
| 2019-02-08 | $13.66 | $13.75 | $13.66 | $13.75 | $11.64 | 39,745 |
| 2019-02-07 | $13.69 | $13.75 | $13.66 | $13.66 | $11.57 | 26,867 |
| 2019-02-06 | $13.73 | $13.74 | $13.67 | $13.68 | $11.59 | 99,771 |
| 2019-02-05 | $13.74 | $13.80 | $13.67 | $13.71 | $11.61 | 99,474 |
| 2019-02-04 | $13.71 | $13.76 | $13.67 | $13.76 | $11.65 | 63,532 |
| 2019-02-01 | $13.72 | $13.75 | $13.68 | $13.75 | $11.64 | 47,674 |
| 2019-01-31 | $13.60 | $13.72 | $13.60 | $13.72 | $11.62 | 40,923 |
| 2019-01-30 | $13.65 | $13.66 | $13.59 | $13.59 | $11.51 | 48,222 |
| 2019-01-29 | $13.58 | $13.63 | $13.58 | $13.63 | $11.54 | 32,307 |
| 2019-01-28 | $13.63 | $13.66 | $13.59 | $13.60 | $11.52 | 48,159 |
| 2019-01-25 | $13.64 | $13.67 | $13.62 | $13.62 | $11.53 | 23,547 |
| 2019-01-24 | $13.59 | $13.76 | $13.56 | $13.67 | $11.58 | 168,875 |
| 2019-01-23 | $13.48 | $13.59 | $13.47 | $13.59 | $11.51 | 121,832 |
| 2019-01-22 | $13.48 | $13.50 | $13.44 | $13.48 | $11.42 | 44,052 |
| 2019-01-18 | $13.56 | $13.56 | $13.40 | $13.49 | $11.42 | 160,787 |
| 2019-01-17 | $13.57 | $13.59 | $13.54 | $13.59 | $11.51 | 48,349 |
| 2019-01-16 | $13.55 | $13.60 | $13.54 | $13.55 | $11.48 | 32,090 |
| 2019-01-15 | $13.58 | $13.62 | $13.57 | $13.59 | $11.51 | 36,051 |
| 2019-01-14 | $13.57 | $13.63 | $13.56 | $13.59 | $11.51 | 23,537 |
| 2019-01-11 | $13.57 | $13.65 | $13.57 | $13.62 | $11.49 | 29,605 |
| 2019-01-10 | $13.59 | $13.70 | $13.56 | $13.56 | $11.44 | 47,871 |
| 2019-01-09 | $13.46 | $13.67 | $13.46 | $13.61 | $11.48 | 89,342 |
| 2019-01-08 | $13.48 | $13.56 | $13.48 | $13.52 | $11.40 | 22,770 |
| 2019-01-07 | $13.40 | $13.51 | $13.40 | $13.46 | $11.35 | 76,051 |
| 2019-01-04 | $13.30 | $13.40 | $13.20 | $13.35 | $11.26 | 88,568 |
| 2019-01-03 | $13.27 | $13.39 | $13.27 | $13.35 | $11.26 | 97,253 |
| 2019-01-02 | $13.05 | $13.29 | $13.05 | $13.29 | $11.21 | 70,369 |
| 2018-12-31 | $13.05 | $13.11 | $12.98 | $12.98 | $10.95 | 205,019 |
| 2018-12-28 | $13.02 | $13.06 | $12.98 | $12.99 | $10.96 | 156,416 |
| 2018-12-27 | $13.07 | $13.14 | $12.98 | $13.04 | $11.00 | 148,361 |
| 2018-12-26 | $13.13 | $13.20 | $12.97 | $13.10 | $11.05 | 112,893 |
| 2018-12-24 | $13.02 | $13.26 | $12.97 | $13.20 | $11.13 | 92,070 |
| 2018-12-21 | $12.93 | $13.00 | $12.91 | $13.00 | $10.96 | 208,588 |
| 2018-12-20 | $12.94 | $13.01 | $12.85 | $12.93 | $10.91 | 228,556 |
| 2018-12-19 | $12.85 | $12.99 | $12.85 | $12.92 | $10.90 | 129,596 |
| 2018-12-18 | $13.09 | $13.09 | $12.82 | $12.84 | $10.83 | 284,704 |
| 2018-12-17 | $13.00 | $13.03 | $12.94 | $12.99 | $10.96 | 249,139 |
| 2018-12-14 | $13.09 | $13.15 | $12.95 | $12.98 | $10.95 | 198,737 |
| 2018-12-13 | $13.17 | $13.21 | $13.04 | $13.09 | $11.04 | 155,287 |
| 2018-12-12 | $13.21 | $13.22 | $13.13 | $13.21 | $11.14 | 129,811 |
| 2018-12-11 | $13.35 | $13.39 | $13.25 | $13.25 | $11.16 | 177,531 |
| 2018-12-10 | $13.32 | $13.35 | $13.24 | $13.29 | $11.19 | 121,119 |
| 2018-12-07 | $13.18 | $13.31 | $13.14 | $13.26 | $11.16 | 86,319 |
| 2018-12-06 | $13.16 | $13.38 | $13.16 | $13.23 | $11.14 | 233,604 |
| 2018-12-04 | $13.15 | $13.21 | $13.13 | $13.16 | $11.08 | 184,211 |
| 2018-12-03 | $13.26 | $13.36 | $13.10 | $13.10 | $11.03 | 199,400 |
| 2018-11-30 | $13.17 | $13.25 | $13.17 | $13.22 | $11.13 | 125,528 |
| 2018-11-29 | $13.02 | $13.24 | $13.02 | $13.23 | $11.14 | 219,401 |
| 2018-11-28 | $12.94 | $13.08 | $12.94 | $13.00 | $10.95 | 184,246 |
| 2018-11-27 | $12.95 | $13.02 | $12.93 | $13.02 | $10.96 | 129,186 |
| 2018-11-26 | $12.95 | $13.00 | $12.86 | $12.94 | $10.90 | 109,800 |
| 2018-11-23 | $12.96 | $12.98 | $12.96 | $12.97 | $10.92 | 27,236 |
| 2018-11-21 | $12.98 | $13.01 | $12.97 | $12.97 | $10.92 | 79,331 |
| 2018-11-20 | $13.00 | $13.03 | $12.97 | $13.00 | $10.95 | 89,889 |
| 2018-11-19 | $13.02 | $13.12 | $12.99 | $13.00 | $10.95 | 77,102 |
| 2018-11-16 | $13.10 | $13.13 | $13.02 | $13.06 | $11.00 | 119,143 |
| 2018-11-15 | $13.02 | $13.12 | $12.96 | $13.12 | $11.05 | 191,632 |
| 2018-11-14 | $13.00 | $13.03 | $13.00 | $13.02 | $10.96 | 34,896 |
| 2018-11-13 | $13.01 | $13.06 | $12.99 | $13.04 | $10.93 | 62,809 |
| 2018-11-12 | $12.93 | $13.03 | $12.93 | $13.02 | $10.92 | 51,060 |
| 2018-11-09 | $12.90 | $12.95 | $12.89 | $12.94 | $10.85 | 110,957 |
| 2018-11-08 | $12.78 | $12.94 | $12.75 | $12.92 | $10.83 | 107,226 |
| 2018-11-07 | $12.75 | $12.82 | $12.71 | $12.81 | $10.74 | 169,311 |
| 2018-11-06 | $12.79 | $12.80 | $12.75 | $12.76 | $10.70 | 65,604 |
| 2018-11-05 | $12.75 | $12.88 | $12.75 | $12.80 | $10.73 | 76,937 |
| 2018-11-02 | $12.76 | $12.80 | $12.74 | $12.80 | $10.73 | 52,966 |
| 2018-11-01 | $12.83 | $12.83 | $12.78 | $12.82 | $10.75 | 73,697 |
| 2018-10-31 | $12.79 | $12.83 | $12.72 | $12.83 | $10.76 | 116,587 |
| 2018-10-30 | $12.77 | $12.87 | $12.76 | $12.87 | $10.79 | 51,986 |
| 2018-10-29 | $12.86 | $12.86 | $12.77 | $12.79 | $10.72 | 87,025 |
| 2018-10-26 | $12.87 | $12.91 | $12.82 | $12.91 | $10.82 | 73,613 |
| 2018-10-25 | $12.82 | $12.99 | $12.80 | $12.90 | $10.82 | 178,030 |
| 2018-10-24 | $12.87 | $12.87 | $12.80 | $12.85 | $10.77 | 55,089 |
| 2018-10-23 | $12.80 | $12.84 | $12.75 | $12.80 | $10.73 | 62,960 |
| 2018-10-22 | $12.78 | $12.85 | $12.74 | $12.78 | $10.71 | 44,639 |
| 2018-10-19 | $12.84 | $12.85 | $12.76 | $12.79 | $10.72 | 54,989 |
| 2018-10-18 | $12.80 | $12.97 | $12.70 | $12.89 | $10.81 | 163,998 |
| 2018-10-17 | $12.78 | $12.84 | $12.72 | $12.84 | $10.76 | 163,568 |
| 2018-10-16 | $12.71 | $12.80 | $12.71 | $12.73 | $10.67 | 80,985 |
| 2018-10-15 | $12.74 | $12.78 | $12.70 | $12.70 | $10.65 | 58,129 |
| 2018-10-12 | $12.73 | $12.80 | $12.73 | $12.76 | $10.70 | 73,566 |
| 2018-10-11 | $12.78 | $12.81 | $12.75 | $12.76 | $10.65 | 102,149 |
| 2018-10-10 | $12.83 | $12.83 | $12.73 | $12.75 | $10.64 | 253,726 |
| 2018-10-09 | $12.83 | $12.95 | $12.80 | $12.84 | $10.72 | 151,482 |
| 2018-10-08 | $12.92 | $13.02 | $12.74 | $12.83 | $10.71 | 113,743 |
| 2018-10-05 | $13.09 | $13.20 | $12.90 | $12.92 | $10.78 | 101,262 |
| 2018-10-04 | $13.31 | $13.34 | $13.11 | $13.13 | $10.96 | 83,652 |
| 2018-10-03 | $13.41 | $13.45 | $13.27 | $13.34 | $11.14 | 101,499 |
| 2018-10-02 | $13.45 | $13.49 | $13.41 | $13.45 | $11.23 | 66,571 |
| 2018-10-01 | $13.56 | $13.56 | $13.39 | $13.47 | $11.24 | 98,366 |
| 2018-09-28 | $13.43 | $13.52 | $13.38 | $13.52 | $11.29 | 111,180 |
| 2018-09-27 | $13.36 | $13.46 | $13.36 | $13.46 | $11.24 | 114,073 |
| 2018-09-26 | $13.22 | $13.40 | $13.22 | $13.35 | $11.14 | 84,967 |
| 2018-09-25 | $13.30 | $13.31 | $13.22 | $13.25 | $11.06 | 59,528 |
| 2018-09-24 | $13.42 | $13.42 | $13.25 | $13.30 | $11.10 | 98,933 |
| 2018-09-21 | $13.46 | $13.47 | $13.38 | $13.39 | $11.18 | 74,422 |
| 2018-09-20 | $13.47 | $13.51 | $13.42 | $13.51 | $11.28 | 56,942 |
| 2018-09-19 | $13.40 | $13.50 | $13.35 | $13.50 | $11.27 | 82,809 |
| 2018-09-18 | $13.38 | $13.50 | $13.38 | $13.45 | $11.23 | 95,380 |
| 2018-09-17 | $13.50 | $13.50 | $13.38 | $13.45 | $11.23 | 67,045 |
| 2018-09-14 | $13.57 | $13.63 | $13.52 | $13.55 | $11.31 | 43,140 |
| 2018-09-13 | $13.59 | $13.64 | $13.59 | $13.61 | $11.36 | 17,934 |
| 2018-09-12 | $13.67 | $13.70 | $13.67 | $13.69 | $11.38 | 28,980 |
| 2018-09-11 | $13.71 | $13.76 | $13.67 | $13.68 | $11.37 | 45,528 |
| 2018-09-10 | $13.75 | $13.79 | $13.71 | $13.75 | $11.43 | 72,973 |
| 2018-09-07 | $13.74 | $13.78 | $13.68 | $13.74 | $11.42 | 51,830 |
| 2018-09-06 | $13.69 | $13.77 | $13.69 | $13.77 | $11.45 | 93,728 |
| 2018-09-05 | $13.68 | $13.74 | $13.67 | $13.74 | $11.42 | 40,220 |
| 2018-09-04 | $13.74 | $13.74 | $13.68 | $13.70 | $11.39 | 51,898 |
| 2018-08-31 | $13.71 | $13.75 | $13.70 | $13.72 | $11.41 | 25,274 |
| 2018-08-30 | $13.71 | $13.78 | $13.69 | $13.71 | $11.40 | 50,282 |
| 2018-08-29 | $13.73 | $13.78 | $13.70 | $13.73 | $11.41 | 47,966 |
| 2018-08-28 | $13.74 | $13.77 | $13.70 | $13.75 | $11.43 | 22,027 |
| 2018-08-27 | $13.79 | $13.80 | $13.73 | $13.76 | $11.44 | 37,421 |
| 2018-08-24 | $13.79 | $13.80 | $13.75 | $13.78 | $11.46 | 44,472 |
| 2018-08-23 | $13.75 | $13.78 | $13.73 | $13.75 | $11.43 | 20,438 |
| 2018-08-22 | $13.89 | $13.89 | $13.74 | $13.76 | $11.44 | 65,798 |
| 2018-08-21 | $13.84 | $13.86 | $13.73 | $13.84 | $11.51 | 84,393 |
| 2018-08-20 | $13.85 | $13.89 | $13.83 | $13.85 | $11.51 | 27,765 |
| 2018-08-17 | $13.85 | $13.86 | $13.82 | $13.85 | $11.51 | 57,030 |
| 2018-08-16 | $13.84 | $13.85 | $13.80 | $13.83 | $11.50 | 47,487 |
| 2018-08-15 | $13.82 | $13.83 | $13.75 | $13.83 | $11.50 | 57,554 |
| 2018-08-14 | $13.79 | $13.79 | $13.75 | $13.78 | $11.46 | 36,087 |
| 2018-08-13 | $13.83 | $13.91 | $13.83 | $13.84 | $11.46 | 48,444 |
| 2018-08-10 | $13.86 | $13.92 | $13.82 | $13.88 | $11.49 | 29,854 |
| 2018-08-09 | $13.94 | $13.94 | $13.82 | $13.85 | $11.47 | 37,478 |
| 2018-08-08 | $13.88 | $13.91 | $13.84 | $13.89 | $11.50 | 69,011 |
| 2018-08-07 | $13.85 | $13.87 | $13.79 | $13.83 | $11.45 | 96,419 |
| 2018-08-06 | $13.94 | $13.99 | $13.84 | $13.87 | $11.48 | 105,539 |
| 2018-08-03 | $13.97 | $13.98 | $13.91 | $13.94 | $11.54 | 56,043 |
| 2018-08-02 | $13.89 | $13.93 | $13.86 | $13.86 | $11.48 | 54,579 |
| 2018-08-01 | $13.85 | $13.95 | $13.83 | $13.92 | $11.52 | 69,844 |
| 2018-07-31 | $13.84 | $13.89 | $13.84 | $13.85 | $11.47 | 47,896 |
| 2018-07-30 | $13.89 | $13.91 | $13.84 | $13.85 | $11.47 | 24,873 |
| 2018-07-27 | $13.94 | $13.94 | $13.90 | $13.91 | $11.52 | 22,170 |
| 2018-07-26 | $13.90 | $13.94 | $13.89 | $13.91 | $11.52 | 25,720 |
| 2018-07-25 | $13.94 | $13.97 | $13.91 | $13.91 | $11.52 | 46,315 |
| 2018-07-24 | $13.90 | $13.95 | $13.89 | $13.93 | $11.53 | 45,927 |
| 2018-07-23 | $13.92 | $13.97 | $13.90 | $13.91 | $11.52 | 54,580 |
| 2018-07-20 | $13.94 | $13.95 | $13.91 | $13.94 | $11.54 | 43,652 |
| 2018-07-19 | $13.90 | $13.93 | $13.88 | $13.93 | $11.53 | 54,979 |
| 2018-07-18 | $13.83 | $13.90 | $13.81 | $13.89 | $11.50 | 54,342 |
| 2018-07-17 | $13.78 | $13.85 | $13.78 | $13.81 | $11.43 | 44,404 |
| 2018-07-16 | $13.77 | $13.81 | $13.76 | $13.80 | $11.43 | 52,905 |
| 2018-07-13 | $13.76 | $13.82 | $13.76 | $13.76 | $11.39 | 27,958 |
| 2018-07-12 | $13.77 | $13.84 | $13.76 | $13.84 | $11.41 | 77,577 |
| 2018-07-11 | $13.77 | $13.81 | $13.77 | $13.79 | $11.37 | 38,175 |
| 2018-07-10 | $13.74 | $13.81 | $13.73 | $13.80 | $11.38 | 60,908 |
| 2018-07-09 | $13.78 | $13.78 | $13.73 | $13.76 | $11.35 | 52,048 |
| 2018-07-06 | $13.70 | $13.77 | $13.70 | $13.72 | $11.31 | 141,802 |
| 2018-07-05 | $13.78 | $13.82 | $13.67 | $13.72 | $11.31 | 120,296 |
| 2018-07-03 | $13.93 | $13.96 | $13.79 | $13.80 | $11.38 | 122,586 |
| 2018-07-02 | $14.02 | $14.05 | $13.95 | $13.98 | $11.53 | 65,474 |
| 2018-06-29 | $13.93 | $13.97 | $13.92 | $13.97 | $11.52 | 38,475 |
| 2018-06-28 | $13.94 | $13.94 | $13.91 | $13.93 | $11.49 | 32,385 |
| 2018-06-27 | $13.92 | $13.98 | $13.92 | $13.93 | $11.49 | 26,002 |
| 2018-06-26 | $13.87 | $13.94 | $13.86 | $13.90 | $11.46 | 42,720 |
| 2018-06-25 | $13.88 | $13.94 | $13.88 | $13.89 | $11.45 | 33,427 |
| 2018-06-22 | $13.88 | $13.92 | $13.86 | $13.90 | $11.46 | 34,977 |
| 2018-06-21 | $13.88 | $13.90 | $13.84 | $13.89 | $11.45 | 52,459 |
| 2018-06-20 | $13.93 | $13.94 | $13.87 | $13.87 | $11.44 | 29,044 |
| 2018-06-19 | $13.85 | $13.95 | $13.85 | $13.94 | $11.49 | 23,363 |
| 2018-06-18 | $13.84 | $13.90 | $13.84 | $13.85 | $11.42 | 26,121 |
| 2018-06-15 | $13.86 | $13.90 | $13.84 | $13.86 | $11.43 | 36,429 |
| 2018-06-14 | $13.86 | $13.90 | $13.84 | $13.87 | $11.44 | 53,876 |
| 2018-06-13 | $13.92 | $13.98 | $13.91 | $13.93 | $11.43 | 58,871 |
| 2018-06-12 | $13.95 | $14.01 | $13.92 | $13.92 | $11.43 | 84,306 |
| 2018-06-11 | $14.00 | $14.02 | $13.96 | $13.97 | $11.47 | 56,075 |
| 2018-06-08 | $14.00 | $14.02 | $13.97 | $14.02 | $11.51 | 48,902 |
| 2018-06-07 | $13.99 | $14.03 | $13.97 | $14.01 | $11.50 | 10,871 |
| 2018-06-06 | $14.00 | $14.01 | $13.95 | $13.99 | $11.48 | 29,965 |
| 2018-06-05 | $13.95 | $14.04 | $13.95 | $14.03 | $11.52 | 74,628 |
| 2018-06-04 | $13.97 | $14.00 | $13.93 | $13.94 | $11.44 | 71,170 |
| 2018-06-01 | $14.01 | $14.02 | $13.94 | $13.97 | $11.47 | 52,834 |
| 2018-05-31 | $13.95 | $14.00 | $13.95 | $14.00 | $11.49 | 34,083 |
| 2018-05-30 | $13.93 | $13.97 | $13.89 | $13.95 | $11.45 | 36,026 |
| 2018-05-29 | $13.91 | $13.97 | $13.91 | $13.95 | $11.45 | 40,901 |
| 2018-05-25 | $13.90 | $13.93 | $13.86 | $13.89 | $11.40 | 45,447 |
| 2018-05-24 | $13.82 | $13.93 | $13.82 | $13.87 | $11.38 | 70,476 |
| 2018-05-23 | $13.76 | $13.83 | $13.76 | $13.83 | $11.35 | 53,239 |
| 2018-05-22 | $13.76 | $13.79 | $13.74 | $13.76 | $11.29 | 53,146 |
| 2018-05-21 | $13.74 | $13.78 | $13.74 | $13.74 | $11.28 | 28,601 |
| 2018-05-18 | $13.74 | $13.80 | $13.74 | $13.75 | $11.29 | 36,896 |
| 2018-05-17 | $13.79 | $13.81 | $13.75 | $13.75 | $11.29 | 35,428 |
| 2018-05-16 | $13.78 | $13.82 | $13.77 | $13.81 | $11.34 | 33,968 |
| 2018-05-15 | $13.83 | $13.84 | $13.78 | $13.78 | $11.31 | 57,766 |
| 2018-05-14 | $13.84 | $13.89 | $13.84 | $13.87 | $11.39 | 37,466 |
| 2018-05-11 | $13.87 | $13.89 | $13.85 | $13.89 | $11.35 | 40,782 |
| 2018-05-10 | $13.86 | $13.88 | $13.84 | $13.86 | $11.33 | 49,634 |
| 2018-05-09 | $13.80 | $13.87 | $13.80 | $13.84 | $11.31 | 29,295 |
| 2018-05-08 | $13.85 | $13.90 | $13.84 | $13.84 | $11.31 | 37,551 |
| 2018-05-07 | $13.89 | $13.92 | $13.87 | $13.88 | $11.34 | 37,053 |
| 2018-05-04 | $13.87 | $13.94 | $13.87 | $13.90 | $11.36 | 34,125 |
| 2018-05-03 | $13.85 | $13.90 | $13.85 | $13.88 | $11.34 | 20,765 |
| 2018-05-02 | $13.82 | $13.89 | $13.82 | $13.84 | $11.31 | 49,506 |
| 2018-05-01 | $13.85 | $13.86 | $13.82 | $13.84 | $11.31 | 53,855 |
| 2018-04-30 | $13.79 | $13.83 | $13.78 | $13.83 | $11.30 | 31,160 |
| 2018-04-27 | $13.76 | $13.80 | $13.76 | $13.78 | $11.26 | 22,380 |
| 2018-04-26 | $13.77 | $13.77 | $13.72 | $13.74 | $11.23 | 35,028 |
| 2018-04-25 | $13.71 | $13.78 | $13.66 | $13.73 | $11.22 | 179,731 |
| 2018-04-24 | $13.73 | $13.78 | $13.71 | $13.74 | $11.23 | 47,926 |
| 2018-04-23 | $13.73 | $13.80 | $13.73 | $13.77 | $11.25 | 55,815 |
| 2018-04-20 | $13.74 | $13.81 | $13.74 | $13.76 | $11.24 | 41,921 |
| 2018-04-19 | $13.79 | $13.81 | $13.76 | $13.80 | $11.28 | 61,146 |
| 2018-04-18 | $13.86 | $13.87 | $13.77 | $13.82 | $11.29 | 66,459 |
| 2018-04-17 | $13.87 | $13.90 | $13.83 | $13.87 | $11.33 | 63,654 |
| 2018-04-16 | $13.84 | $13.91 | $13.84 | $13.87 | $11.33 | 35,084 |
| 2018-04-13 | $13.89 | $13.96 | $13.89 | $13.91 | $11.37 | 18,734 |
| 2018-04-12 | $14.01 | $14.01 | $13.96 | $13.99 | $11.38 | 20,209 |
| 2018-04-11 | $13.99 | $14.02 | $13.98 | $13.98 | $11.37 | 36,800 |
| 2018-04-10 | $14.01 | $14.03 | $13.98 | $13.98 | $11.37 | 49,617 |
| 2018-04-09 | $14.01 | $14.04 | $13.99 | $14.01 | $11.40 | 34,805 |
| 2018-04-06 | $13.98 | $14.04 | $13.98 | $14.02 | $11.40 | 42,251 |
| 2018-04-05 | $13.89 | $13.99 | $13.89 | $13.96 | $11.36 | 61,159 |
| 2018-04-04 | $13.83 | $13.97 | $13.83 | $13.93 | $11.33 | 218,496 |
| 2018-04-03 | $13.99 | $13.99 | $13.91 | $13.93 | $11.33 | 55,320 |
| 2018-04-02 | $14.13 | $14.13 | $13.96 | $13.97 | $11.36 | 93,423 |
| 2018-03-29 | $13.95 | $14.11 | $13.95 | $14.07 | $11.45 | 98,514 |
| 2018-03-28 | $13.86 | $13.95 | $13.83 | $13.93 | $11.33 | 59,075 |
| 2018-03-27 | $13.92 | $13.92 | $13.81 | $13.89 | $11.30 | 48,660 |
| 2018-03-26 | $13.87 | $13.91 | $13.84 | $13.85 | $11.27 | 76,461 |
| 2018-03-23 | $13.89 | $13.93 | $13.87 | $13.91 | $11.32 | 40,249 |
| 2018-03-22 | $13.90 | $13.97 | $13.90 | $13.95 | $11.35 | 35,779 |
| 2018-03-21 | $13.88 | $13.93 | $13.83 | $13.90 | $11.31 | 63,258 |
| 2018-03-20 | $13.94 | $13.96 | $13.91 | $13.93 | $11.33 | 39,924 |
| 2018-03-19 | $13.98 | $14.00 | $13.96 | $13.98 | $11.37 | 24,103 |
| 2018-03-16 | $13.98 | $14.04 | $13.98 | $14.02 | $11.40 | 41,505 |
| 2018-03-15 | $14.08 | $14.08 | $14.01 | $14.02 | $11.40 | 37,038 |
| 2018-03-14 | $14.04 | $14.07 | $13.96 | $14.05 | $11.43 | 77,571 |
| 2018-03-13 | $14.14 | $14.16 | $14.09 | $14.12 | $11.43 | 83,625 |
| 2018-03-12 | $14.15 | $14.15 | $14.10 | $14.15 | $11.46 | 27,392 |
| 2018-03-09 | $14.15 | $14.18 | $14.09 | $14.10 | $11.42 | 40,560 |
| 2018-03-08 | $14.15 | $14.20 | $14.15 | $14.18 | $11.48 | 12,397 |
| 2018-03-07 | $14.12 | $14.19 | $14.12 | $14.18 | $11.48 | 37,942 |
| 2018-03-06 | $14.13 | $14.19 | $14.12 | $14.14 | $11.45 | 65,227 |
| 2018-03-05 | $14.13 | $14.21 | $14.13 | $14.15 | $11.46 | 31,790 |
| 2018-03-02 | $14.08 | $14.19 | $14.06 | $14.11 | $11.43 | 95,426 |
| 2018-03-01 | $14.17 | $14.21 | $14.08 | $14.14 | $11.45 | 87,719 |
| 2018-02-28 | $14.20 | $14.22 | $14.15 | $14.17 | $11.48 | 47,514 |
| 2018-02-27 | $14.21 | $14.24 | $14.14 | $14.22 | $11.52 | 47,972 |
| 2018-02-26 | $14.20 | $14.24 | $14.19 | $14.22 | $11.52 | 54,154 |
| 2018-02-23 | $14.28 | $14.28 | $14.15 | $14.18 | $11.48 | 101,190 |
| 2018-02-22 | $14.23 | $14.31 | $14.22 | $14.24 | $11.53 | 60,650 |
| 2018-02-21 | $14.31 | $14.36 | $14.24 | $14.26 | $11.55 | 53,486 |
| 2018-02-20 | $14.31 | $14.35 | $14.29 | $14.29 | $11.57 | 66,524 |
| 2018-02-16 | $14.32 | $14.38 | $14.32 | $14.35 | $11.62 | 80,999 |
| 2018-02-15 | $14.30 | $14.34 | $14.28 | $14.32 | $11.60 | 62,461 |
| 2018-02-14 | $14.32 | $14.34 | $14.26 | $14.31 | $11.59 | 54,255 |
| 2018-02-13 | $14.29 | $14.38 | $14.29 | $14.37 | $11.59 | 28,611 |
| 2018-02-12 | $14.31 | $14.35 | $14.29 | $14.30 | $11.53 | 54,797 |
| 2018-02-09 | $14.37 | $14.37 | $14.28 | $14.31 | $11.54 | 96,973 |
| 2018-02-08 | $14.38 | $14.42 | $14.31 | $14.36 | $11.58 | 63,283 |
| 2018-02-07 | $14.26 | $14.39 | $14.26 | $14.37 | $11.59 | 69,930 |
| 2018-02-06 | $14.12 | $14.24 | $14.11 | $14.24 | $11.48 | 73,049 |
| 2018-02-05 | $14.23 | $14.31 | $14.09 | $14.15 | $11.41 | 94,208 |
| 2018-02-02 | $14.29 | $14.30 | $14.21 | $14.25 | $11.49 | 93,750 |
| 2018-02-01 | $14.36 | $14.43 | $14.31 | $14.31 | $11.54 | 86,626 |
| 2018-01-31 | $14.34 | $14.42 | $14.30 | $14.35 | $11.57 | 130,500 |
| 2018-01-30 | $14.35 | $14.38 | $14.23 | $14.33 | $11.55 | 97,383 |
| 2018-01-29 | $14.72 | $14.72 | $14.38 | $14.39 | $11.60 | 156,300 |
| 2018-01-26 | $14.87 | $14.87 | $14.74 | $14.78 | $11.92 | 43,050 |
| 2018-01-25 | $14.95 | $14.95 | $14.86 | $14.88 | $12.00 | 27,196 |
| 2018-01-24 | $14.93 | $14.95 | $14.87 | $14.95 | $12.05 | 43,937 |
| 2018-01-23 | $14.89 | $14.96 | $14.85 | $14.93 | $12.04 | 37,049 |
| 2018-01-22 | $14.90 | $14.93 | $14.82 | $14.83 | $11.96 | 55,966 |
| 2018-01-19 | $14.84 | $14.94 | $14.81 | $14.93 | $12.04 | 84,161 |
| 2018-01-18 | $14.88 | $14.89 | $14.82 | $14.87 | $11.99 | 60,286 |
| 2018-01-17 | $14.93 | $14.93 | $14.84 | $14.88 | $12.00 | 47,370 |
| 2018-01-16 | $14.99 | $15.03 | $14.84 | $14.87 | $11.99 | 97,214 |
| 2018-01-12 | $15.04 | $15.07 | $14.96 | $15.00 | $12.09 | 46,901 |
| 2018-01-11 | $15.07 | $15.16 | $15.06 | $15.07 | $12.10 | 56,550 |
| 2018-01-10 | $15.12 | $15.13 | $15.03 | $15.06 | $12.09 | 62,899 |
| 2018-01-09 | $15.22 | $15.28 | $15.15 | $15.16 | $12.17 | 74,558 |
| 2018-01-08 | $15.28 | $15.28 | $15.21 | $15.24 | $12.24 | 28,572 |
| 2018-01-05 | $15.27 | $15.29 | $15.21 | $15.26 | $12.25 | 47,513 |
| 2018-01-04 | $15.23 | $15.31 | $15.15 | $15.29 | $12.28 | 37,775 |
| 2018-01-03 | $15.11 | $15.24 | $15.11 | $15.24 | $12.24 | 94,963 |
| 2018-01-02 | $15.17 | $15.19 | $15.08 | $15.12 | $12.14 | 82,927 |
| 2017-12-29 | $15.15 | $15.19 | $15.10 | $15.17 | $12.18 | 65,395 |
| 2017-12-28 | $15.18 | $15.22 | $15.13 | $15.16 | $12.17 | 61,190 |
| 2017-12-27 | $15.16 | $15.16 | $15.08 | $15.14 | $12.16 | 98,048 |
| 2017-12-26 | $15.07 | $15.11 | $15.05 | $15.09 | $12.12 | 65,455 |
| 2017-12-22 | $15.14 | $15.53 | $15.04 | $15.10 | $12.12 | 61,285 |
| 2017-12-21 | $15.16 | $15.24 | $15.00 | $15.10 | $12.12 | 89,026 |
| 2017-12-20 | $15.25 | $15.27 | $15.16 | $15.16 | $12.17 | 42,233 |
| 2017-12-19 | $15.45 | $15.45 | $15.27 | $15.27 | $12.26 | 51,276 |
| 2017-12-18 | $15.57 | $15.57 | $15.43 | $15.44 | $12.40 | 39,176 |
| 2017-12-15 | $15.49 | $15.55 | $15.46 | $15.53 | $12.47 | 82,083 |
| 2017-12-14 | $15.53 | $15.54 | $15.45 | $15.45 | $12.40 | 69,881 |
| 2017-12-13 | $15.61 | $15.64 | $15.50 | $15.53 | $12.47 | 60,035 |
| 2017-12-12 | $15.62 | $15.64 | $15.54 | $15.56 | $12.49 | 36,569 |
| 2017-12-11 | $15.65 | $15.74 | $15.63 | $15.64 | $12.56 | 49,965 |
| 2017-12-08 | $16.03 | $16.03 | $15.73 | $15.74 | $12.59 | 52,419 |
| 2017-12-07 | $15.99 | $16.09 | $15.92 | $16.04 | $12.83 | 47,705 |
| 2017-12-06 | $15.85 | $15.96 | $15.85 | $15.89 | $12.71 | 38,633 |
| 2017-12-05 | $15.74 | $15.83 | $15.67 | $15.81 | $12.65 | 26,437 |
| 2017-12-04 | $15.60 | $15.74 | $15.55 | $15.74 | $12.59 | 28,664 |
| 2017-12-01 | $15.68 | $15.68 | $15.60 | $15.65 | $12.52 | 44,936 |
| 2017-11-30 | $15.56 | $15.61 | $15.51 | $15.57 | $12.45 | 64,525 |
| 2017-11-29 | $15.51 | $15.54 | $15.43 | $15.50 | $12.40 | 47,622 |
| 2017-11-28 | $15.62 | $15.62 | $15.44 | $15.54 | $12.43 | 39,500 |
| 2017-11-27 | $15.67 | $15.67 | $15.52 | $15.57 | $12.45 | 7,278 |
| 2017-11-24 | $15.61 | $15.64 | $15.59 | $15.59 | $12.47 | 5,442 |
| 2017-11-22 | $15.70 | $15.70 | $15.55 | $15.58 | $12.46 | 35,640 |
| 2017-11-21 | $15.65 | $15.72 | $15.61 | $15.68 | $12.54 | 43,562 |
| 2017-11-20 | $15.65 | $15.68 | $15.54 | $15.62 | $12.49 | 39,116 |
| 2017-11-17 | $15.81 | $15.84 | $15.50 | $15.62 | $12.49 | 97,048 |
| 2017-11-16 | $15.78 | $15.84 | $15.76 | $15.76 | $12.60 | 36,759 |
| 2017-11-15 | $15.76 | $15.84 | $15.73 | $15.84 | $12.67 | 58,998 |
| 2017-11-14 | $15.68 | $15.75 | $15.60 | $15.73 | $12.58 | 62,402 |
| 2017-11-13 | $15.51 | $15.60 | $15.49 | $15.56 | $12.39 | 24,510 |
| 2017-11-10 | $15.51 | $15.51 | $15.44 | $15.51 | $12.35 | 36,330 |
| 2017-11-09 | $15.51 | $15.51 | $15.49 | $15.51 | $12.35 | 19,469 |
| 2017-11-08 | $15.51 | $15.60 | $15.50 | $15.53 | $12.36 | 40,421 |
| 2017-11-07 | $15.43 | $15.55 | $15.42 | $15.55 | $12.38 | 31,734 |
| 2017-11-06 | $15.37 | $15.47 | $15.33 | $15.46 | $12.31 | 23,299 |
| 2017-11-03 | $15.36 | $15.37 | $15.28 | $15.30 | $12.18 | 30,066 |
| 2017-11-02 | $15.33 | $15.36 | $15.28 | $15.36 | $12.23 | 21,579 |
| 2017-11-01 | $15.28 | $15.38 | $15.27 | $15.28 | $12.16 | 29,472 |
| 2017-10-31 | $15.31 | $15.31 | $15.23 | $15.31 | $12.19 | 40,966 |
| 2017-10-30 | $15.25 | $15.36 | $15.25 | $15.29 | $12.17 | 32,208 |
| 2017-10-27 | $15.30 | $15.30 | $15.20 | $15.25 | $12.14 | 38,687 |
| 2017-10-26 | $15.50 | $15.51 | $15.20 | $15.22 | $12.12 | 47,728 |
| 2017-10-25 | $15.55 | $15.55 | $15.42 | $15.42 | $12.27 | 26,221 |
| 2017-10-24 | $15.59 | $15.63 | $15.53 | $15.59 | $12.41 | 31,656 |
| 2017-10-23 | $15.64 | $15.64 | $15.56 | $15.61 | $12.43 | 28,862 |
| 2017-10-20 | $15.65 | $15.65 | $15.57 | $15.61 | $12.43 | 23,677 |
| 2017-10-19 | $15.69 | $15.69 | $15.60 | $15.68 | $12.48 | 32,957 |
| 2017-10-18 | $15.64 | $15.64 | $15.56 | $15.62 | $12.43 | 23,135 |
| 2017-10-17 | $15.59 | $15.66 | $15.55 | $15.66 | $12.47 | 28,480 |
| 2017-10-16 | $15.63 | $15.65 | $15.55 | $15.56 | $12.38 | 26,882 |
| 2017-10-13 | $15.66 | $15.69 | $15.60 | $15.67 | $12.47 | 38,184 |
| 2017-10-12 | $15.67 | $15.68 | $15.63 | $15.68 | $12.42 | 37,574 |
| 2017-10-11 | $15.68 | $15.68 | $15.55 | $15.59 | $12.35 | 66,445 |
| 2017-10-10 | $15.55 | $15.58 | $15.51 | $15.57 | $12.34 | 21,212 |
| 2017-10-09 | $15.54 | $15.56 | $15.48 | $15.56 | $12.33 | 17,003 |
| 2017-10-06 | $15.55 | $15.55 | $15.45 | $15.50 | $12.28 | 88,143 |
| 2017-10-05 | $15.51 | $15.54 | $15.47 | $15.54 | $12.31 | 44,904 |
| 2017-10-04 | $15.40 | $15.51 | $15.38 | $15.45 | $12.24 | 43,467 |
| 2017-10-03 | $15.36 | $15.49 | $15.33 | $15.45 | $12.24 | 91,554 |
| 2017-10-02 | $15.49 | $15.50 | $15.34 | $15.37 | $12.18 | 79,848 |
| 2017-09-29 | $15.57 | $15.57 | $15.42 | $15.42 | $12.22 | 57,979 |
| 2017-09-28 | $15.53 | $15.56 | $15.39 | $15.50 | $12.28 | 67,507 |
| 2017-09-27 | $15.60 | $15.60 | $15.48 | $15.53 | $12.31 | 74,010 |
| 2017-09-26 | $15.60 | $15.64 | $15.56 | $15.64 | $12.39 | 50,688 |
| 2017-09-25 | $15.50 | $15.67 | $15.49 | $15.60 | $12.36 | 124,775 |
| 2017-09-22 | $15.72 | $15.77 | $15.31 | $15.52 | $12.30 | 253,769 |
| 2017-09-21 | $15.81 | $15.81 | $15.70 | $15.72 | $12.46 | 30,260 |
| 2017-09-20 | $15.86 | $15.86 | $15.73 | $15.77 | $12.50 | 42,491 |
| 2017-09-19 | $15.93 | $15.96 | $15.82 | $15.82 | $12.53 | 37,936 |
| 2017-09-18 | $15.95 | $16.04 | $15.93 | $15.93 | $12.62 | 19,324 |
| 2017-09-15 | $15.98 | $16.00 | $15.90 | $16.00 | $12.68 | 21,852 |
| 2017-09-14 | $16.07 | $16.07 | $15.84 | $15.93 | $12.62 | 28,819 |
| 2017-09-13 | $15.94 | $16.01 | $15.90 | $16.01 | $12.63 | 32,187 |
| 2017-09-12 | $15.97 | $16.04 | $15.88 | $15.90 | $12.54 | 43,918 |
| 2017-09-11 | $16.04 | $16.04 | $15.95 | $16.02 | $12.64 | 11,012 |
| 2017-09-08 | $16.01 | $16.08 | $15.93 | $15.95 | $12.58 | 41,459 |
| 2017-09-07 | $15.95 | $16.07 | $15.91 | $15.93 | $12.56 | 30,624 |
| 2017-09-06 | $15.91 | $15.99 | $15.85 | $15.91 | $12.55 | 41,676 |
| 2017-09-05 | $15.97 | $15.97 | $15.84 | $15.85 | $12.50 | 57,025 |
| 2017-09-01 | $15.84 | $15.87 | $15.82 | $15.86 | $12.51 | 22,942 |
| 2017-08-31 | $15.86 | $15.87 | $15.73 | $15.78 | $12.45 | 49,818 |
| 2017-08-30 | $15.93 | $15.93 | $15.77 | $15.77 | $12.44 | 25,997 |
| 2017-08-29 | $15.88 | $15.94 | $15.77 | $15.89 | $12.53 | 38,225 |
| 2017-08-28 | $15.81 | $15.81 | $15.74 | $15.77 | $12.44 | 35,983 |
| 2017-08-25 | $15.86 | $15.86 | $15.77 | $15.82 | $12.48 | 41,560 |
| 2017-08-24 | $15.87 | $15.87 | $15.78 | $15.85 | $12.50 | 21,960 |
| 2017-08-23 | $15.77 | $15.86 | $15.77 | $15.85 | $12.50 | 17,797 |
| 2017-08-22 | $15.78 | $15.78 | $15.75 | $15.76 | $12.43 | 23,996 |
| 2017-08-21 | $15.77 | $15.77 | $15.69 | $15.73 | $12.41 | 32,904 |
| 2017-08-18 | $15.73 | $15.76 | $15.66 | $15.76 | $12.43 | 23,335 |
| 2017-08-17 | $15.73 | $15.73 | $15.65 | $15.70 | $12.38 | 19,107 |
| 2017-08-16 | $15.71 | $15.72 | $15.64 | $15.68 | $12.37 | 47,605 |
| 2017-08-15 | $15.75 | $15.75 | $15.64 | $15.70 | $12.38 | 21,141 |
| 2017-08-14 | $15.80 | $15.80 | $15.69 | $15.73 | $12.41 | 33,023 |
| 2017-08-11 | $15.39 | $15.80 | $15.20 | $15.73 | $12.41 | 124,397 |
| 2017-08-10 | $15.82 | $15.82 | $15.67 | $15.79 | $12.40 | 47,299 |
| 2017-08-09 | $15.82 | $15.83 | $15.73 | $15.79 | $12.40 | 24,267 |
| 2017-08-08 | $15.78 | $15.88 | $15.77 | $15.79 | $12.40 | 58,060 |
| 2017-08-07 | $15.88 | $15.89 | $15.77 | $15.77 | $12.38 | 85,711 |
| 2017-08-04 | $16.02 | $16.02 | $15.82 | $15.88 | $12.47 | 65,937 |
| 2017-08-03 | $16.09 | $16.10 | $15.95 | $15.95 | $12.52 | 70,990 |
| 2017-08-02 | $16.09 | $16.09 | $16.00 | $16.04 | $12.59 | 21,202 |
| 2017-08-01 | $15.99 | $16.08 | $15.99 | $15.99 | $12.55 | 61,271 |
| 2017-07-31 | $15.94 | $16.03 | $15.92 | $16.00 | $12.56 | 59,695 |
| 2017-07-28 | $15.72 | $15.93 | $15.72 | $15.93 | $12.51 | 78,966 |
| 2017-07-27 | $15.77 | $15.81 | $15.72 | $15.72 | $12.34 | 51,697 |
| 2017-07-26 | $15.72 | $15.78 | $15.70 | $15.78 | $12.39 | 24,309 |
| 2017-07-25 | $15.73 | $15.75 | $15.67 | $15.68 | $12.31 | 79,311 |
| 2017-07-24 | $15.70 | $15.75 | $15.66 | $15.72 | $12.34 | 23,581 |
| 2017-07-21 | $15.73 | $15.74 | $15.69 | $15.74 | $12.36 | 30,962 |
| 2017-07-20 | $15.69 | $15.72 | $15.68 | $15.68 | $12.31 | 19,093 |
| 2017-07-19 | $15.73 | $15.73 | $15.65 | $15.71 | $12.33 | 19,744 |
| 2017-07-18 | $15.63 | $15.73 | $15.60 | $15.73 | $12.35 | 78,466 |
| 2017-07-17 | $15.51 | $15.63 | $15.50 | $15.63 | $12.27 | 67,013 |
| 2017-07-14 | $15.54 | $15.57 | $15.50 | $15.55 | $12.21 | 50,147 |
| 2017-07-13 | $15.51 | $15.52 | $15.43 | $15.45 | $12.13 | 44,447 |
| 2017-07-12 | $15.42 | $15.50 | $15.42 | $15.50 | $12.17 | 18,173 |
| 2017-07-11 | $15.39 | $15.49 | $15.35 | $15.48 | $12.10 | 54,338 |
| 2017-07-10 | $15.33 | $15.39 | $15.30 | $15.39 | $12.03 | 57,349 |
| 2017-07-07 | $15.27 | $15.36 | $15.24 | $15.29 | $11.95 | 32,230 |
| 2017-07-06 | $15.25 | $15.29 | $15.23 | $15.29 | $11.95 | 32,024 |
| 2017-07-05 | $15.39 | $15.40 | $15.25 | $15.28 | $11.94 | 77,360 |
| 2017-07-03 | $15.43 | $15.43 | $15.38 | $15.42 | $12.05 | 24,165 |
| 2017-06-30 | $15.38 | $15.38 | $15.28 | $15.35 | $12.00 | 56,097 |
| 2017-06-29 | $15.43 | $15.43 | $15.30 | $15.31 | $11.97 | 73,088 |
| 2017-06-28 | $15.48 | $15.51 | $15.40 | $15.46 | $12.08 | 69,160 |
| 2017-06-27 | $15.50 | $15.53 | $15.43 | $15.46 | $12.08 | 31,354 |
| 2017-06-26 | $15.55 | $15.55 | $15.49 | $15.49 | $12.11 | 34,484 |
| 2017-06-23 | $15.55 | $15.56 | $15.50 | $15.55 | $12.15 | 31,835 |
| 2017-06-22 | $15.52 | $15.56 | $15.46 | $15.55 | $12.15 | 59,826 |
| 2017-06-21 | $15.57 | $15.57 | $15.42 | $15.48 | $12.10 | 64,685 |
| 2017-06-20 | $15.49 | $15.53 | $15.47 | $15.51 | $12.12 | 42,286 |
| 2017-06-19 | $15.52 | $15.52 | $15.49 | $15.50 | $12.12 | 41,141 |
| 2017-06-16 | $15.49 | $15.52 | $15.45 | $15.50 | $12.11 | 22,529 |
| 2017-06-15 | $15.46 | $15.51 | $15.45 | $15.46 | $12.08 | 30,505 |
| 2017-06-14 | $15.56 | $15.62 | $15.50 | $15.52 | $12.13 | 71,711 |
| 2017-06-13 | $15.55 | $15.55 | $15.47 | $15.52 | $12.13 | 13,973 |
| 2017-06-12 | $15.55 | $15.61 | $15.49 | $15.61 | $12.14 | 28,628 |
| 2017-06-09 | $15.59 | $15.59 | $15.47 | $15.50 | $12.06 | 38,050 |
| 2017-06-08 | $15.59 | $15.66 | $15.53 | $15.59 | $12.13 | 27,241 |
| 2017-06-07 | $15.60 | $15.64 | $15.58 | $15.58 | $12.12 | 27,048 |
| 2017-06-06 | $15.52 | $15.59 | $15.50 | $15.59 | $12.13 | 34,610 |
| 2017-06-05 | $15.51 | $15.56 | $15.43 | $15.49 | $12.05 | 27,269 |
| 2017-06-02 | $15.60 | $15.60 | $15.34 | $15.52 | $12.07 | 107,405 |
| 2017-06-01 | $15.53 | $15.59 | $15.51 | $15.58 | $12.12 | 38,335 |
| 2017-05-31 | $15.42 | $15.48 | $15.37 | $15.48 | $12.04 | 47,274 |
| 2017-05-30 | $15.42 | $15.44 | $15.34 | $15.41 | $11.99 | 57,738 |
| 2017-05-26 | $15.42 | $15.48 | $15.39 | $15.39 | $11.97 | 34,322 |
| 2017-05-25 | $15.51 | $15.51 | $15.34 | $15.43 | $12.00 | 44,817 |
| 2017-05-24 | $15.47 | $15.55 | $15.41 | $15.43 | $12.00 | 42,174 |
| 2017-05-23 | $15.44 | $15.45 | $15.35 | $15.43 | $12.00 | 32,587 |
| 2017-05-22 | $15.35 | $15.42 | $15.31 | $15.38 | $11.96 | 44,029 |
| 2017-05-19 | $15.38 | $15.38 | $15.30 | $15.33 | $11.92 | 39,872 |
| 2017-05-18 | $15.52 | $15.52 | $15.30 | $15.35 | $11.94 | 55,461 |
| 2017-05-17 | $15.51 | $15.58 | $15.43 | $15.49 | $12.05 | 49,617 |
| 2017-05-16 | $15.60 | $15.60 | $15.46 | $15.46 | $12.03 | 40,380 |
| 2017-05-15 | $15.59 | $15.62 | $15.52 | $15.59 | $12.13 | 38,745 |
| 2017-05-12 | $15.46 | $15.54 | $15.46 | $15.50 | $12.06 | 96,062 |
| 2017-05-11 | $15.68 | $15.68 | $15.40 | $15.43 | $12.00 | 105,897 |
| 2017-05-10 | $15.35 | $15.74 | $15.32 | $15.74 | $12.19 | 44,103 |
| 2017-05-09 | $15.38 | $15.44 | $15.33 | $15.35 | $11.88 | 58,816 |
| 2017-05-08 | $15.47 | $15.51 | $15.36 | $15.38 | $11.91 | 84,487 |
| 2017-05-05 | $15.46 | $15.51 | $15.44 | $15.48 | $11.98 | 49,732 |
| 2017-05-04 | $15.35 | $15.46 | $15.34 | $15.45 | $11.96 | 97,120 |
| 2017-05-03 | $15.23 | $15.37 | $15.23 | $15.35 | $11.88 | 102,684 |
| 2017-05-02 | $15.15 | $15.27 | $15.15 | $15.25 | $11.81 | 74,601 |
| 2017-05-01 | $15.17 | $15.20 | $15.13 | $15.20 | $11.77 | 85,260 |
| 2017-04-28 | $15.08 | $15.18 | $15.08 | $15.14 | $11.72 | 29,821 |
| 2017-04-27 | $15.05 | $15.10 | $15.01 | $15.07 | $11.67 | 51,842 |
| 2017-04-26 | $15.02 | $15.11 | $14.99 | $15.04 | $11.64 | 31,512 |
| 2017-04-25 | $15.13 | $15.13 | $15.00 | $15.01 | $11.62 | 57,871 |
| 2017-04-24 | $15.18 | $15.18 | $15.10 | $15.17 | $11.74 | 35,242 |
| 2017-04-21 | $15.24 | $15.25 | $15.18 | $15.20 | $11.77 | 31,041 |
| 2017-04-20 | $15.21 | $15.21 | $15.15 | $15.19 | $11.76 | 30,900 |
| 2017-04-19 | $15.16 | $15.21 | $15.15 | $15.21 | $11.78 | 46,542 |
| 2017-04-18 | $15.09 | $15.17 | $15.09 | $15.14 | $11.72 | 39,113 |
| 2017-04-17 | $15.10 | $15.10 | $15.01 | $15.09 | $11.68 | 46,690 |
| 2017-04-13 | $15.08 | $15.12 | $15.02 | $15.06 | $11.66 | 41,948 |
| 2017-04-12 | $15.05 | $15.09 | $15.04 | $15.04 | $11.64 | 47,968 |
| 2017-04-11 | $15.06 | $15.13 | $14.94 | $15.04 | $11.64 | 61,616 |
| 2017-04-10 | $15.04 | $15.15 | $15.04 | $15.12 | $11.65 | 37,729 |
| 2017-04-07 | $15.03 | $15.07 | $15.00 | $15.04 | $11.59 | 56,624 |
| 2017-04-06 | $14.90 | $15.02 | $14.90 | $15.01 | $11.57 | 43,237 |
| 2017-04-05 | $14.87 | $14.89 | $14.82 | $14.87 | $11.46 | 34,445 |
| 2017-04-04 | $14.89 | $14.94 | $14.81 | $14.85 | $11.44 | 95,188 |
| 2017-04-03 | $14.99 | $15.00 | $14.93 | $14.97 | $11.53 | 43,071 |
| 2017-03-31 | $14.91 | $14.97 | $14.89 | $14.97 | $11.53 | 48,411 |
| 2017-03-30 | $14.90 | $14.94 | $14.87 | $14.93 | $11.50 | 52,191 |
| 2017-03-29 | $14.85 | $14.87 | $14.81 | $14.87 | $11.46 | 31,832 |
| 2017-03-28 | $14.85 | $14.85 | $14.80 | $14.81 | $11.41 | 19,302 |
| 2017-03-27 | $14.78 | $14.84 | $14.75 | $14.83 | $11.43 | 31,319 |
| 2017-03-24 | $14.73 | $14.75 | $14.70 | $14.71 | $11.33 | 22,096 |
| 2017-03-23 | $14.74 | $14.74 | $14.72 | $14.73 | $11.35 | 4,469 |
| 2017-03-22 | $14.74 | $14.74 | $14.69 | $14.74 | $11.36 | 3,491 |
| 2017-03-21 | $14.67 | $14.72 | $14.63 | $14.69 | $11.32 | 48,541 |
| 2017-03-20 | $14.58 | $14.67 | $14.58 | $14.67 | $11.30 | 20,403 |
| 2017-03-17 | $14.58 | $14.60 | $14.55 | $14.57 | $11.23 | 31,983 |
| 2017-03-16 | $14.55 | $14.60 | $14.50 | $14.57 | $11.23 | 37,128 |
| 2017-03-15 | $14.50 | $14.62 | $14.43 | $14.58 | $11.23 | 99,913 |
| 2017-03-14 | $14.47 | $14.52 | $14.44 | $14.49 | $11.16 | 47,459 |
| 2017-03-13 | $14.47 | $14.53 | $14.42 | $14.45 | $11.13 | 65,475 |
| 2017-03-10 | $14.57 | $14.57 | $14.44 | $14.53 | $11.14 | 80,762 |
| 2017-03-09 | $14.56 | $14.58 | $14.42 | $14.51 | $11.12 | 101,936 |
| 2017-03-08 | $14.62 | $14.62 | $14.53 | $14.59 | $11.19 | 116,105 |
| 2017-03-07 | $14.73 | $14.73 | $14.63 | $14.66 | $11.24 | 65,295 |
| 2017-03-06 | $14.68 | $14.73 | $14.67 | $14.71 | $11.28 | 49,124 |
| 2017-03-03 | $14.78 | $14.80 | $14.69 | $14.71 | $11.28 | 51,906 |
| 2017-03-02 | $14.79 | $14.81 | $14.72 | $14.78 | $11.33 | 73,408 |
| 2017-03-01 | $14.74 | $14.81 | $14.74 | $14.80 | $11.35 | 71,765 |
| 2017-02-28 | $14.90 | $14.90 | $14.84 | $14.87 | $11.40 | 50,196 |
| 2017-02-27 | $14.91 | $14.91 | $14.82 | $14.86 | $11.39 | 70,056 |
| 2017-02-24 | $14.89 | $14.91 | $14.88 | $14.91 | $11.43 | 49,007 |
| 2017-02-23 | $14.84 | $14.86 | $14.78 | $14.86 | $11.39 | 56,402 |
| 2017-02-22 | $14.79 | $14.81 | $14.74 | $14.79 | $11.34 | 51,933 |
| 2017-02-21 | $14.78 | $14.80 | $14.75 | $14.78 | $11.33 | 35,500 |
| 2017-02-17 | $14.77 | $14.77 | $14.72 | $14.77 | $11.32 | 57,575 |
| 2017-02-16 | $14.67 | $14.76 | $14.67 | $14.70 | $11.27 | 103,483 |
| 2017-02-15 | $14.77 | $14.80 | $14.69 | $14.69 | $11.26 | 122,692 |
| 2017-02-14 | $14.94 | $14.96 | $14.80 | $14.85 | $11.38 | 82,294 |
| 2017-02-13 | $14.95 | $14.98 | $14.94 | $14.95 | $11.46 | 76,674 |
| 2017-02-10 | $15.03 | $15.06 | $15.00 | $15.04 | $11.47 | 95,252 |
| 2017-02-09 | $15.07 | $15.08 | $15.03 | $15.05 | $11.48 | 55,921 |
| 2017-02-08 | $15.05 | $15.10 | $15.03 | $15.08 | $11.51 | 42,891 |
| 2017-02-07 | $14.95 | $15.03 | $14.95 | $15.01 | $11.45 | 45,590 |
| 2017-02-06 | $15.00 | $15.04 | $14.93 | $14.96 | $11.41 | 71,660 |
| 2017-02-03 | $14.99 | $15.01 | $14.97 | $14.98 | $11.43 | 66,079 |
| 2017-02-02 | $14.94 | $14.98 | $14.93 | $14.96 | $11.41 | 49,962 |
| 2017-02-01 | $14.95 | $15.02 | $14.90 | $14.94 | $11.40 | 94,012 |
| 2017-01-31 | $14.96 | $15.03 | $14.96 | $14.98 | $11.43 | 45,784 |
| 2017-01-30 | $14.92 | $15.01 | $14.92 | $14.96 | $11.41 | 66,158 |
| 2017-01-27 | $14.86 | $14.96 | $14.86 | $14.95 | $11.41 | 35,562 |
| 2017-01-26 | $14.82 | $14.90 | $14.82 | $14.89 | $11.36 | 54,610 |
| 2017-01-25 | $14.83 | $14.87 | $14.82 | $14.86 | $11.34 | 46,623 |
| 2017-01-24 | $14.92 | $14.96 | $14.81 | $14.89 | $11.36 | 85,021 |
| 2017-01-23 | $14.83 | $14.94 | $14.83 | $14.92 | $11.38 | 54,487 |
| 2017-01-20 | $14.86 | $14.91 | $14.82 | $14.85 | $11.33 | 45,760 |
| 2017-01-19 | $14.92 | $14.98 | $14.89 | $14.89 | $11.36 | 62,454 |
| 2017-01-18 | $15.00 | $15.05 | $14.98 | $14.98 | $11.43 | 41,316 |
| 2017-01-17 | $15.04 | $15.09 | $15.00 | $15.04 | $11.47 | 73,206 |
| 2017-01-13 | $14.89 | $15.02 | $14.87 | $15.01 | $11.45 | 121,605 |
| 2017-01-12 | $14.93 | $15.05 | $14.93 | $15.01 | $11.45 | 53,086 |
| 2017-01-11 | $14.88 | $14.98 | $14.88 | $14.94 | $11.40 | 54,771 |
| 2017-01-10 | $14.92 | $15.00 | $14.92 | $14.97 | $11.37 | 65,936 |
| 2017-01-09 | $14.92 | $14.99 | $14.92 | $14.97 | $11.37 | 99,383 |
| 2017-01-06 | $14.88 | $14.90 | $14.84 | $14.90 | $11.31 | 86,873 |
| 2017-01-05 | $14.83 | $14.93 | $14.81 | $14.92 | $11.33 | 105,275 |
| 2017-01-04 | $14.82 | $14.87 | $14.80 | $14.86 | $11.28 | 81,491 |
| 2017-01-03 | $14.67 | $14.87 | $14.67 | $14.85 | $11.28 | 47,858 |
| 2016-12-30 | $14.68 | $14.79 | $14.68 | $14.72 | $11.18 | 150,645 |
| 2016-12-29 | $14.70 | $14.76 | $14.67 | $14.67 | $11.14 | 123,949 |
| 2016-12-28 | $14.60 | $14.69 | $14.57 | $14.67 | $11.14 | 84,533 |
| 2016-12-27 | $14.76 | $14.76 | $14.52 | $14.57 | $11.06 | 99,365 |
| 2016-12-23 | $14.75 | $14.81 | $14.70 | $14.72 | $11.18 | 88,874 |
| 2016-12-22 | $14.76 | $14.76 | $14.71 | $14.74 | $11.19 | 71,962 |
| 2016-12-21 | $14.62 | $14.76 | $14.62 | $14.72 | $11.18 | 138,810 |
| 2016-12-20 | $14.51 | $14.71 | $14.51 | $14.68 | $11.15 | 123,093 |
| 2016-12-19 | $14.59 | $14.64 | $14.58 | $14.59 | $11.08 | 66,493 |
| 2016-12-16 | $14.43 | $14.61 | $14.43 | $14.58 | $11.07 | 100,587 |
| 2016-12-15 | $14.59 | $14.67 | $14.48 | $14.51 | $11.02 | 154,448 |
| 2016-12-14 | $14.80 | $14.84 | $14.68 | $14.74 | $11.19 | 185,202 |
| 2016-12-13 | $14.71 | $14.77 | $14.66 | $14.77 | $11.21 | 94,906 |
| 2016-12-12 | $14.62 | $14.70 | $14.57 | $14.70 | $11.16 | 111,166 |
| 2016-12-09 | $14.76 | $14.76 | $14.65 | $14.67 | $11.14 | 50,467 |
| 2016-12-08 | $14.86 | $14.89 | $14.73 | $14.80 | $11.24 | 73,505 |
| 2016-12-07 | $14.74 | $14.96 | $14.68 | $14.93 | $11.28 | 83,336 |
| 2016-12-06 | $14.50 | $14.70 | $14.47 | $14.69 | $11.10 | 128,903 |
| 2016-12-05 | $14.58 | $14.58 | $14.50 | $14.50 | $10.96 | 139,012 |
| 2016-12-02 | $14.42 | $14.58 | $14.34 | $14.57 | $11.01 | 123,219 |
| 2016-12-01 | $14.33 | $14.45 | $14.21 | $14.41 | $10.89 | 216,419 |
| 2016-11-30 | $14.42 | $14.51 | $14.40 | $14.47 | $10.93 | 76,755 |
| 2016-11-29 | $14.50 | $14.55 | $14.47 | $14.51 | $10.96 | 129,509 |
| 2016-11-28 | $14.59 | $14.63 | $14.48 | $14.54 | $10.99 | 103,458 |
| 2016-11-25 | $14.50 | $14.61 | $14.50 | $14.56 | $11.00 | 15,589 |
| 2016-11-23 | $14.54 | $14.56 | $14.41 | $14.51 | $10.96 | 97,175 |
| 2016-11-22 | $14.65 | $14.67 | $14.51 | $14.63 | $11.05 | 138,483 |
| 2016-11-21 | $14.42 | $14.53 | $14.40 | $14.52 | $10.97 | 88,189 |
| 2016-11-18 | $14.50 | $14.50 | $14.34 | $14.37 | $10.86 | 90,288 |
| 2016-11-17 | $14.60 | $14.65 | $14.41 | $14.44 | $10.91 | 153,967 |
| 2016-11-16 | $14.80 | $14.86 | $14.59 | $14.64 | $11.06 | 100,349 |
| 2016-11-15 | $15.07 | $15.07 | $14.57 | $14.79 | $11.17 | 64,669 |
| 2016-11-14 | $14.70 | $14.74 | $14.25 | $14.56 | $11.00 | 202,995 |
| 2016-11-11 | $14.84 | $15.03 | $14.75 | $14.80 | $11.18 | 131,603 |
| 2016-11-10 | $15.25 | $15.31 | $14.94 | $14.96 | $11.30 | 168,374 |
| 2016-11-09 | $15.53 | $15.60 | $15.37 | $15.41 | $11.59 | 103,329 |
| 2016-11-08 | $15.66 | $15.66 | $15.60 | $15.66 | $11.77 | 22,335 |
| 2016-11-07 | $15.56 | $15.62 | $15.56 | $15.59 | $11.72 | 39,184 |
| 2016-11-04 | $15.60 | $15.60 | $15.54 | $15.57 | $11.71 | 19,488 |
| 2016-11-03 | $15.45 | $15.58 | $15.40 | $15.58 | $11.71 | 89,914 |
| 2016-11-02 | $15.40 | $15.46 | $15.35 | $15.45 | $11.62 | 52,031 |
| 2016-11-01 | $15.39 | $15.42 | $15.32 | $15.40 | $11.58 | 57,872 |
| 2016-10-31 | $15.47 | $15.52 | $15.36 | $15.39 | $11.57 | 58,236 |
| 2016-10-28 | $15.54 | $15.54 | $15.42 | $15.48 | $11.64 | 39,556 |
| 2016-10-27 | $15.65 | $15.65 | $15.57 | $15.64 | $11.76 | 53,114 |
| 2016-10-26 | $15.78 | $15.82 | $15.70 | $15.70 | $11.80 | 44,416 |
| 2016-10-25 | $15.68 | $15.83 | $15.68 | $15.83 | $11.90 | 53,480 |
| 2016-10-24 | $15.73 | $15.76 | $15.68 | $15.68 | $11.79 | 37,134 |
| 2016-10-21 | $15.63 | $15.79 | $15.63 | $15.75 | $11.84 | 49,159 |
| 2016-10-20 | $15.66 | $15.78 | $15.64 | $15.67 | $11.78 | 62,729 |
| 2016-10-19 | $15.46 | $15.71 | $15.46 | $15.63 | $11.75 | 106,140 |
| 2016-10-18 | $15.20 | $15.43 | $15.11 | $15.43 | $11.60 | 116,223 |
| 2016-10-17 | $15.57 | $15.57 | $15.17 | $15.17 | $11.41 | 103,615 |
| 2016-10-14 | $15.67 | $15.77 | $15.48 | $15.55 | $11.69 | 90,264 |
| 2016-10-13 | $15.93 | $15.98 | $15.73 | $15.77 | $11.86 | 67,328 |
| 2016-10-12 | $16.05 | $16.11 | $15.96 | $15.97 | $12.01 | 47,902 |
| 2016-10-11 | $16.21 | $16.24 | $16.18 | $16.18 | $12.11 | 35,609 |
| 2016-10-10 | $16.28 | $16.28 | $16.20 | $16.21 | $12.13 | 27,533 |
| 2016-10-07 | $16.10 | $16.27 | $16.08 | $16.26 | $12.17 | 79,501 |
| 2016-10-06 | $16.14 | $16.21 | $16.09 | $16.13 | $12.07 | 37,701 |
| 2016-10-05 | $16.32 | $16.34 | $16.12 | $16.18 | $12.11 | 44,784 |
| 2016-10-04 | $16.39 | $16.39 | $16.21 | $16.27 | $12.18 | 62,289 |
| 2016-10-03 | $16.55 | $16.60 | $16.38 | $16.39 | $12.27 | 46,915 |
| 2016-09-30 | $16.61 | $16.63 | $16.52 | $16.52 | $12.37 | 56,704 |
| 2016-09-29 | $16.67 | $16.70 | $16.61 | $16.61 | $12.43 | 50,804 |
| 2016-09-28 | $16.56 | $16.71 | $16.56 | $16.70 | $12.50 | 32,659 |
| 2016-09-27 | $16.56 | $16.56 | $16.46 | $16.52 | $12.37 | 27,723 |
| 2016-09-26 | $16.48 | $16.53 | $16.46 | $16.53 | $12.37 | 24,932 |
| 2016-09-23 | $16.59 | $16.59 | $16.41 | $16.46 | $12.32 | 37,662 |
| 2016-09-22 | $16.44 | $16.60 | $16.44 | $16.55 | $12.39 | 98,553 |
| 2016-09-21 | $16.32 | $16.40 | $16.26 | $16.40 | $12.28 | 25,235 |
| 2016-09-20 | $16.25 | $16.32 | $16.19 | $16.30 | $12.20 | 30,615 |
| 2016-09-19 | $16.39 | $16.40 | $16.19 | $16.19 | $12.12 | 47,300 |
| 2016-09-16 | $16.50 | $16.50 | $16.31 | $16.32 | $12.22 | 29,752 |
| 2016-09-15 | $16.53 | $16.53 | $16.43 | $16.46 | $12.32 | 24,424 |
| 2016-09-14 | $16.44 | $16.55 | $16.44 | $16.49 | $12.34 | 32,234 |
| 2016-09-13 | $16.65 | $16.65 | $16.42 | $16.47 | $12.33 | 77,673 |
| 2016-09-12 | $16.61 | $16.67 | $16.54 | $16.65 | $12.41 | 32,042 |
| 2016-09-09 | $16.84 | $16.84 | $16.56 | $16.65 | $12.41 | 59,493 |
| 2016-09-08 | $16.92 | $16.96 | $16.87 | $16.90 | $12.59 | 38,795 |
| 2016-09-07 | $16.97 | $16.99 | $16.91 | $16.94 | $12.62 | 27,260 |
| 2016-09-06 | $16.76 | $16.93 | $16.76 | $16.93 | $12.62 | 29,908 |
| 2016-09-02 | $16.78 | $16.78 | $16.70 | $16.74 | $12.47 | 29,152 |
| 2016-09-01 | $16.68 | $16.78 | $16.64 | $16.72 | $12.46 | 38,564 |
| 2016-08-31 | $16.72 | $16.72 | $16.64 | $16.66 | $12.42 | 33,362 |
| 2016-08-30 | $16.77 | $16.77 | $16.67 | $16.67 | $12.42 | 36,201 |
| 2016-08-29 | $16.71 | $16.77 | $16.69 | $16.76 | $12.49 | 29,588 |
| 2016-08-26 | $16.68 | $16.79 | $16.68 | $16.69 | $12.44 | 61,052 |
| 2016-08-25 | $16.83 | $16.86 | $16.73 | $16.75 | $12.48 | 27,559 |
| 2016-08-24 | $16.90 | $16.90 | $16.82 | $16.82 | $12.54 | 27,711 |
| 2016-08-23 | $16.87 | $16.92 | $16.87 | $16.88 | $12.58 | 19,206 |
| 2016-08-22 | $16.95 | $16.95 | $16.87 | $16.87 | $12.57 | 29,567 |
| 2016-08-19 | $16.92 | $16.92 | $16.86 | $16.89 | $12.59 | 18,872 |
| 2016-08-18 | $16.87 | $16.94 | $16.86 | $16.90 | $12.59 | 49,463 |
| 2016-08-17 | $16.87 | $16.87 | $16.78 | $16.85 | $12.56 | 39,040 |
| 2016-08-16 | $16.99 | $16.99 | $16.82 | $16.87 | $12.57 | 38,884 |
| 2016-08-15 | $17.02 | $17.02 | $16.95 | $16.97 | $12.65 | 12,557 |
| 2016-08-12 | $16.89 | $17.00 | $16.86 | $16.98 | $12.65 | 24,365 |
| 2016-08-11 | $16.92 | $16.94 | $16.87 | $16.89 | $12.59 | 32,413 |
| 2016-08-10 | $16.96 | $16.96 | $16.91 | $16.96 | $12.58 | 18,524 |
| 2016-08-09 | $16.93 | $16.93 | $16.86 | $16.91 | $12.55 | 11,030 |
| 2016-08-08 | $16.88 | $16.90 | $16.85 | $16.89 | $12.53 | 26,589 |
| 2016-08-05 | $16.84 | $16.90 | $16.84 | $16.84 | $12.50 | 25,428 |
| 2016-08-04 | $16.89 | $16.90 | $16.83 | $16.86 | $12.51 | 29,345 |
| 2016-08-03 | $16.74 | $16.90 | $16.74 | $16.90 | $12.54 | 14,615 |
| 2016-08-02 | $16.85 | $16.85 | $16.74 | $16.78 | $12.45 | 26,630 |
| 2016-08-01 | $16.87 | $16.93 | $16.85 | $16.88 | $12.52 | 26,021 |
| 2016-07-29 | $16.83 | $16.97 | $16.83 | $16.94 | $12.57 | 43,761 |
| 2016-07-28 | $16.86 | $16.86 | $16.81 | $16.81 | $12.47 | 20,442 |
| 2016-07-27 | $16.79 | $16.83 | $16.77 | $16.80 | $12.47 | 34,978 |
| 2016-07-26 | $16.77 | $16.84 | $16.71 | $16.76 | $12.44 | 37,814 |
| 2016-07-25 | $16.80 | $16.80 | $16.73 | $16.74 | $12.42 | 36,936 |
| 2016-07-22 | $16.83 | $16.86 | $16.73 | $16.77 | $12.44 | 39,380 |
| 2016-07-21 | $16.85 | $16.94 | $16.82 | $16.83 | $12.49 | 40,578 |
| 2016-07-20 | $16.90 | $16.90 | $16.86 | $16.86 | $12.51 | 36,638 |
| 2016-07-19 | $16.92 | $16.92 | $16.79 | $16.84 | $12.50 | 30,417 |
| 2016-07-18 | $16.74 | $16.85 | $16.70 | $16.85 | $12.50 | 51,581 |
| 2016-07-15 | $16.47 | $16.65 | $16.45 | $16.62 | $12.33 | 75,766 |
| 2016-07-14 | $16.74 | $16.74 | $16.42 | $16.47 | $12.22 | 84,294 |
| 2016-07-13 | $16.84 | $16.91 | $16.62 | $16.74 | $12.42 | 100,284 |
| 2016-07-12 | $17.06 | $17.07 | $16.90 | $16.96 | $12.53 | 64,856 |
| 2016-07-11 | $17.15 | $17.20 | $17.07 | $17.07 | $12.61 | 66,679 |
| 2016-07-08 | $17.06 | $17.11 | $17.03 | $17.09 | $12.63 | 23,305 |
| 2016-07-07 | $16.88 | $17.04 | $16.87 | $17.03 | $12.58 | 109,646 |
| 2016-07-06 | $16.80 | $16.89 | $16.80 | $16.88 | $12.47 | 77,706 |
| 2016-07-05 | $16.79 | $16.87 | $16.75 | $16.85 | $12.45 | 78,197 |
| 2016-07-01 | $16.98 | $16.99 | $16.77 | $16.85 | $12.45 | 44,003 |
| 2016-06-30 | $16.92 | $16.95 | $16.77 | $16.84 | $12.44 | 69,055 |
| 2016-06-29 | $16.76 | $16.89 | $16.75 | $16.88 | $12.47 | 67,294 |
| 2016-06-28 | $16.85 | $16.85 | $16.68 | $16.79 | $12.40 | 47,371 |
| 2016-06-27 | $16.90 | $16.91 | $16.72 | $16.74 | $12.37 | 46,479 |
| 2016-06-24 | $16.66 | $16.83 | $16.66 | $16.76 | $12.38 | 33,215 |
| 2016-06-23 | $16.64 | $16.64 | $16.58 | $16.64 | $12.29 | 26,296 |
| 2016-06-22 | $16.61 | $16.71 | $16.54 | $16.54 | $12.22 | 75,830 |
| 2016-06-21 | $16.64 | $16.68 | $16.60 | $16.65 | $12.30 | 27,824 |
| 2016-06-20 | $16.62 | $16.65 | $16.57 | $16.60 | $12.26 | 42,009 |
| 2016-06-17 | $16.58 | $16.62 | $16.54 | $16.58 | $12.25 | 42,825 |
| 2016-06-16 | $16.57 | $16.60 | $16.52 | $16.53 | $12.21 | 35,627 |
| 2016-06-15 | $16.65 | $16.65 | $16.46 | $16.50 | $12.19 | 75,751 |
| 2016-06-14 | $16.65 | $16.72 | $16.55 | $16.55 | $12.23 | 62,020 |
| 2016-06-13 | $16.70 | $16.77 | $16.62 | $16.62 | $12.28 | 35,253 |
| 2016-06-10 | $16.77 | $16.85 | $16.75 | $16.76 | $12.33 | 41,995 |
| 2016-06-09 | $16.64 | $16.84 | $16.58 | $16.82 | $12.37 | 103,127 |
| 2016-06-08 | $16.57 | $16.58 | $16.49 | $16.53 | $12.16 | 56,014 |
| 2016-06-07 | $16.56 | $16.56 | $16.48 | $16.51 | $12.15 | 26,556 |
| 2016-06-06 | $16.58 | $16.59 | $16.44 | $16.49 | $12.13 | 70,594 |
| 2016-06-03 | $16.49 | $16.56 | $16.48 | $16.54 | $12.17 | 37,245 |
| 2016-06-02 | $16.40 | $16.44 | $16.34 | $16.43 | $12.09 | 31,307 |
| 2016-06-01 | $16.32 | $16.39 | $16.32 | $16.39 | $12.06 | 35,992 |
| 2016-05-31 | $16.35 | $16.35 | $16.23 | $16.27 | $11.97 | 46,213 |
| 2016-05-27 | $16.36 | $16.38 | $16.31 | $16.35 | $12.03 | 46,101 |
| 2016-05-26 | $16.35 | $16.41 | $16.30 | $16.31 | $12.00 | 45,653 |
| 2016-05-25 | $16.27 | $16.36 | $16.27 | $16.29 | $11.98 | 51,849 |
| 2016-05-24 | $16.43 | $16.43 | $16.31 | $16.31 | $12.00 | 58,747 |
| 2016-05-23 | $16.31 | $16.41 | $16.25 | $16.40 | $12.06 | 44,519 |
| 2016-05-20 | $16.17 | $16.28 | $16.16 | $16.23 | $11.94 | 36,087 |
| 2016-05-19 | $16.39 | $16.43 | $16.13 | $16.15 | $11.88 | 129,680 |
| 2016-05-18 | $16.61 | $16.95 | $16.46 | $16.46 | $12.11 | 66,053 |
| 2016-05-17 | $16.63 | $16.65 | $16.56 | $16.56 | $12.18 | 58,295 |
| 2016-05-16 | $16.84 | $16.84 | $16.60 | $16.66 | $12.26 | 58,351 |
| 2016-05-13 | $16.81 | $16.85 | $16.76 | $16.79 | $12.35 | 19,183 |
| 2016-05-12 | $16.69 | $16.80 | $16.65 | $16.76 | $12.33 | 45,392 |
| 2016-05-11 | $16.85 | $16.89 | $16.70 | $16.70 | $12.23 | 45,632 |
| 2016-05-10 | $16.84 | $16.88 | $16.77 | $16.80 | $12.30 | 58,219 |
| 2016-05-09 | $16.75 | $16.79 | $16.70 | $16.79 | $12.29 | 51,891 |
| 2016-05-06 | $16.65 | $16.72 | $16.63 | $16.72 | $12.24 | 26,880 |
| 2016-05-05 | $16.59 | $16.65 | $16.59 | $16.60 | $12.16 | 20,066 |
| 2016-05-04 | $16.65 | $16.66 | $16.58 | $16.61 | $12.16 | 48,013 |
| 2016-05-03 | $16.68 | $16.69 | $16.59 | $16.65 | $12.19 | 64,000 |
| 2016-05-02 | $16.63 | $16.67 | $16.54 | $16.60 | $12.16 | 50,258 |
| 2016-04-29 | $16.57 | $16.60 | $16.52 | $16.56 | $12.13 | 7,109 |
| 2016-04-28 | $16.58 | $16.60 | $16.53 | $16.53 | $12.10 | 8,155 |
| 2016-04-27 | $16.56 | $16.57 | $16.52 | $16.55 | $12.12 | 27,692 |
| 2016-04-26 | $16.55 | $16.55 | $16.52 | $16.53 | $12.10 | 13,194 |
| 2016-04-25 | $16.55 | $16.57 | $16.49 | $16.51 | $12.09 | 4,043 |
| 2016-04-22 | $16.56 | $16.60 | $16.50 | $16.60 | $12.16 | 29,455 |
| 2016-04-21 | $16.51 | $16.55 | $16.45 | $16.53 | $12.10 | 36,885 |
| 2016-04-20 | $16.55 | $16.58 | $16.41 | $16.42 | $12.02 | 42,473 |
| 2016-04-19 | $16.65 | $16.65 | $16.36 | $16.51 | $12.09 | 106,314 |
| 2016-04-18 | $16.53 | $16.76 | $16.48 | $16.58 | $12.14 | 116,663 |
| 2016-04-15 | $16.44 | $16.49 | $16.38 | $16.46 | $12.05 | 53,119 |
| 2016-04-14 | $16.45 | $16.48 | $16.34 | $16.34 | $11.97 | 42,711 |
| 2016-04-13 | $16.62 | $16.62 | $16.40 | $16.41 | $12.02 | 59,387 |
| 2016-04-12 | $16.50 | $16.76 | $16.48 | $16.68 | $12.16 | 112,117 |
| 2016-04-11 | $16.41 | $16.50 | $16.40 | $16.46 | $12.00 | 34,086 |
| 2016-04-08 | $16.49 | $16.52 | $16.35 | $16.35 | $11.92 | 70,800 |
| 2016-04-07 | $16.35 | $16.43 | $16.35 | $16.42 | $11.97 | 57,620 |
| 2016-04-06 | $16.36 | $16.49 | $16.28 | $16.30 | $11.88 | 94,558 |
| 2016-04-05 | $16.27 | $16.27 | $16.20 | $16.23 | $11.83 | 51,312 |
| 2016-04-04 | $16.20 | $16.21 | $16.06 | $16.19 | $11.80 | 81,229 |
| 2016-04-01 | $16.20 | $16.35 | $16.18 | $16.22 | $11.82 | 65,493 |
| 2016-03-31 | $16.17 | $16.25 | $16.11 | $16.25 | $11.84 | 57,826 |
| 2016-03-30 | $16.05 | $16.15 | $16.05 | $16.09 | $11.73 | 77,225 |
| 2016-03-29 | $16.12 | $16.14 | $16.05 | $16.12 | $11.75 | 74,502 |
| 2016-03-28 | $16.12 | $16.13 | $16.08 | $16.11 | $11.74 | 27,648 |
| 2016-03-24 | $16.12 | $16.13 | $16.09 | $16.13 | $11.76 | 16,902 |
| 2016-03-23 | $16.06 | $16.11 | $16.02 | $16.11 | $11.74 | 40,238 |
| 2016-03-22 | $15.97 | $16.10 | $15.97 | $16.02 | $11.68 | 38,716 |
| 2016-03-21 | $16.11 | $16.13 | $15.98 | $16.00 | $11.66 | 55,277 |
| 2016-03-18 | $16.08 | $16.11 | $16.03 | $16.10 | $11.73 | 44,330 |
| 2016-03-17 | $16.02 | $16.08 | $15.96 | $16.07 | $11.71 | 18,766 |
| 2016-03-16 | $15.89 | $15.99 | $15.89 | $15.99 | $11.65 | 45,953 |
| 2016-03-15 | $15.90 | $15.92 | $15.84 | $15.84 | $11.55 | 46,683 |
| 2016-03-14 | $15.80 | $15.85 | $15.76 | $15.85 | $11.55 | 31,270 |
| 2016-03-11 | $15.95 | $15.95 | $15.75 | $15.75 | $11.48 | 76,350 |
| 2016-03-10 | $15.92 | $16.02 | $15.92 | $16.01 | $11.61 | 61,229 |
| 2016-03-09 | $15.92 | $16.01 | $15.89 | $15.97 | $11.58 | 44,403 |
| 2016-03-08 | $15.92 | $15.93 | $15.90 | $15.92 | $11.55 | 78,124 |
| 2016-03-07 | $15.86 | $15.92 | $15.85 | $15.92 | $11.55 | 58,808 |
| 2016-03-04 | $15.92 | $15.92 | $15.85 | $15.86 | $11.50 | 60,921 |
| 2016-03-03 | $15.90 | $15.93 | $15.86 | $15.92 | $11.55 | 45,195 |
| 2016-03-02 | $15.82 | $15.93 | $15.79 | $15.89 | $11.53 | 85,792 |
| 2016-03-01 | $15.97 | $16.00 | $15.88 | $15.88 | $11.52 | 68,031 |
| 2016-02-29 | $15.88 | $15.95 | $15.87 | $15.94 | $11.56 | 34,691 |
| 2016-02-26 | $16.02 | $16.02 | $15.82 | $15.88 | $11.52 | 93,069 |
| 2016-02-25 | $16.09 | $16.14 | $16.01 | $16.10 | $11.68 | 32,941 |
| 2016-02-24 | $15.99 | $16.07 | $15.98 | $16.07 | $11.66 | 54,270 |
| 2016-02-23 | $15.96 | $16.00 | $15.88 | $15.97 | $11.58 | 49,402 |
| 2016-02-22 | $15.96 | $15.97 | $15.85 | $15.97 | $11.58 | 39,757 |
| 2016-02-19 | $15.94 | $15.97 | $15.91 | $15.96 | $11.58 | 25,222 |
| 2016-02-18 | $15.84 | $15.94 | $15.79 | $15.91 | $11.54 | 47,789 |
| 2016-02-17 | $15.84 | $15.87 | $15.73 | $15.79 | $11.45 | 33,075 |
| 2016-02-16 | $15.89 | $15.92 | $15.77 | $15.88 | $11.52 | 70,846 |
| 2016-02-12 | $16.06 | $16.09 | $15.90 | $16.01 | $11.61 | 67,102 |
| 2016-02-11 | $16.06 | $16.08 | $16.00 | $16.07 | $11.66 | 32,554 |
| 2016-02-10 | $16.20 | $16.22 | $16.15 | $16.15 | $11.66 | 43,248 |
| 2016-02-09 | $16.15 | $16.18 | $16.07 | $16.18 | $11.68 | 34,542 |
| 2016-02-08 | $16.14 | $16.15 | $16.02 | $16.15 | $11.66 | 37,995 |
| 2016-02-05 | $16.04 | $16.13 | $16.03 | $16.10 | $11.62 | 43,175 |
| 2016-02-04 | $16.04 | $16.04 | $15.96 | $15.98 | $11.53 | 24,299 |
| 2016-02-03 | $16.07 | $16.07 | $15.96 | $16.02 | $11.56 | 58,222 |
| 2016-02-02 | $16.10 | $16.14 | $15.99 | $16.04 | $11.58 | 105,392 |
| 2016-02-01 | $16.05 | $16.12 | $15.99 | $16.09 | $11.61 | 44,584 |
| 2016-01-29 | $15.87 | $16.02 | $15.87 | $16.02 | $11.56 | 32,824 |
| 2016-01-28 | $15.81 | $15.87 | $15.81 | $15.87 | $11.45 | 23,545 |
| 2016-01-27 | $15.70 | $15.89 | $15.70 | $15.80 | $11.40 | 91,666 |
| 2016-01-26 | $15.71 | $15.78 | $15.69 | $15.75 | $11.37 | 92,073 |
| 2016-01-25 | $15.96 | $15.97 | $15.74 | $15.74 | $11.36 | 76,013 |
| 2016-01-22 | $15.88 | $15.95 | $15.86 | $15.91 | $11.48 | 36,769 |
| 2016-01-21 | $15.78 | $15.82 | $15.76 | $15.82 | $11.42 | 16,919 |
| 2016-01-20 | $15.96 | $15.96 | $15.68 | $15.73 | $11.35 | 53,460 |
| 2016-01-19 | $15.92 | $15.96 | $15.87 | $15.93 | $11.50 | 43,594 |
| 2016-01-15 | $15.87 | $15.91 | $15.81 | $15.88 | $11.46 | 32,676 |
| 2016-01-14 | $15.82 | $15.85 | $15.77 | $15.85 | $11.44 | 43,499 |
| 2016-01-13 | $15.96 | $15.96 | $15.77 | $15.78 | $11.39 | 85,697 |
| 2016-01-12 | $16.05 | $16.08 | $15.88 | $15.98 | $11.48 | 31,255 |
| 2016-01-11 | $16.09 | $16.12 | $15.99 | $15.99 | $11.48 | 53,357 |
| 2016-01-08 | $16.03 | $16.06 | $15.97 | $16.06 | $11.53 | 44,568 |
| 2016-01-07 | $16.07 | $16.16 | $15.98 | $16.00 | $11.49 | 83,858 |
| 2016-01-06 | $16.19 | $16.36 | $15.85 | $16.06 | $11.53 | 213,794 |
| 2016-01-05 | $15.93 | $16.16 | $15.93 | $16.12 | $11.58 | 62,107 |
| 2016-01-04 | $15.82 | $15.93 | $15.82 | $15.93 | $11.44 | 59,793 |
| 2015-12-31 | $15.85 | $15.94 | $15.79 | $15.83 | $11.37 | 39,013 |
| 2015-12-30 | $15.74 | $15.84 | $15.70 | $15.79 | $11.34 | 50,722 |
| 2015-12-29 | $15.83 | $15.86 | $15.74 | $15.74 | $11.30 | 52,616 |
| 2015-12-28 | $15.72 | $15.90 | $15.72 | $15.89 | $11.41 | 83,703 |
| 2015-12-24 | $15.70 | $15.77 | $15.70 | $15.77 | $11.32 | 6,114 |
| 2015-12-23 | $15.65 | $15.75 | $15.65 | $15.69 | $11.27 | 18,678 |
| 2015-12-22 | $15.76 | $15.76 | $15.65 | $15.67 | $11.25 | 28,518 |
| 2015-12-21 | $15.72 | $15.76 | $15.68 | $15.74 | $11.30 | 41,357 |
| 2015-12-18 | $15.56 | $15.71 | $15.56 | $15.69 | $11.27 | 65,370 |
| 2015-12-17 | $15.41 | $15.57 | $15.41 | $15.54 | $11.16 | 47,141 |
| 2015-12-16 | $15.34 | $15.45 | $15.33 | $15.45 | $11.09 | 53,844 |
| 2015-12-15 | $15.34 | $15.44 | $15.34 | $15.39 | $11.05 | 28,118 |
| 2015-12-14 | $15.63 | $15.63 | $15.39 | $15.39 | $11.05 | 55,690 |
| 2015-12-11 | $15.70 | $15.70 | $15.59 | $15.63 | $11.22 | 45,701 |
| 2015-12-10 | $15.76 | $15.76 | $15.61 | $15.65 | $11.24 | 19,043 |
| 2015-12-09 | $15.80 | $15.83 | $15.76 | $15.80 | $11.29 | 34,405 |
| 2015-12-08 | $15.58 | $15.80 | $15.54 | $15.80 | $11.29 | 34,439 |
| 2015-12-07 | $15.59 | $15.61 | $15.50 | $15.53 | $11.10 | 40,825 |
| 2015-12-04 | $15.46 | $15.59 | $15.45 | $15.56 | $11.12 | 41,555 |
| 2015-12-03 | $15.69 | $15.69 | $15.45 | $15.45 | $11.04 | 46,213 |
| 2015-12-02 | $15.72 | $15.78 | $15.72 | $15.73 | $11.24 | 40,347 |
| 2015-12-01 | $15.65 | $15.86 | $15.63 | $15.74 | $11.25 | 98,603 |
| 2015-11-30 | $15.64 | $15.64 | $15.55 | $15.59 | $11.14 | 25,487 |
| 2015-11-27 | $15.60 | $15.63 | $15.58 | $15.60 | $11.15 | 14,466 |
| 2015-11-25 | $15.49 | $15.61 | $15.49 | $15.59 | $11.14 | 19,235 |
| 2015-11-24 | $15.69 | $15.69 | $15.50 | $15.51 | $11.08 | 33,766 |
| 2015-11-23 | $15.63 | $15.67 | $15.55 | $15.65 | $11.18 | 35,143 |
| 2015-11-20 | $15.47 | $15.60 | $15.47 | $15.60 | $11.15 | 30,063 |
| 2015-11-19 | $15.45 | $15.53 | $15.44 | $15.45 | $11.04 | 28,771 |
| 2015-11-18 | $15.49 | $15.49 | $15.41 | $15.45 | $11.04 | 38,672 |
| 2015-11-17 | $15.42 | $15.47 | $15.41 | $15.46 | $11.05 | 41,947 |
| 2015-11-16 | $15.32 | $15.52 | $15.32 | $15.49 | $11.07 | 62,674 |
| 2015-11-13 | $15.24 | $15.33 | $15.23 | $15.32 | $10.95 | 45,387 |
| 2015-11-12 | $15.23 | $15.27 | $15.18 | $15.21 | $10.87 | 42,223 |
| 2015-11-11 | $15.25 | $15.33 | $15.22 | $15.27 | $10.85 | 29,179 |
| 2015-11-10 | $15.22 | $15.32 | $15.17 | $15.31 | $10.88 | 21,185 |
| 2015-11-09 | $15.36 | $15.36 | $15.16 | $15.18 | $10.79 | 55,631 |
| 2015-11-06 | $15.53 | $15.55 | $15.36 | $15.40 | $10.95 | 32,954 |
| 2015-11-05 | $15.73 | $15.74 | $15.55 | $15.56 | $11.06 | 54,141 |
| 2015-11-04 | $15.69 | $15.73 | $15.67 | $15.72 | $11.17 | 31,388 |
| 2015-11-03 | $15.67 | $15.72 | $15.63 | $15.68 | $11.14 | 33,670 |
| 2015-11-02 | $15.64 | $15.68 | $15.60 | $15.64 | $11.11 | 36,972 |
| 2015-10-30 | $15.57 | $15.62 | $15.53 | $15.62 | $11.10 | 33,452 |
| 2015-10-29 | $15.49 | $15.57 | $15.46 | $15.55 | $11.05 | 27,204 |
| 2015-10-28 | $15.47 | $15.51 | $15.36 | $15.50 | $11.02 | 54,062 |
| 2015-10-27 | $15.38 | $15.47 | $15.37 | $15.46 | $10.99 | 28,724 |
| 2015-10-26 | $15.42 | $15.45 | $15.35 | $15.35 | $10.91 | 47,718 |
| 2015-10-23 | $15.42 | $15.45 | $15.41 | $15.45 | $10.98 | 26,744 |
| 2015-10-22 | $15.35 | $15.42 | $15.35 | $15.40 | $10.95 | 29,294 |
| 2015-10-21 | $15.34 | $15.38 | $15.31 | $15.35 | $10.91 | 36,863 |
| 2015-10-20 | $15.31 | $15.34 | $15.30 | $15.31 | $10.88 | 19,335 |
| 2015-10-19 | $15.31 | $15.34 | $15.23 | $15.31 | $10.88 | 28,605 |
| 2015-10-16 | $15.37 | $15.37 | $15.25 | $15.35 | $10.91 | 55,297 |
| 2015-10-15 | $15.29 | $15.34 | $15.28 | $15.33 | $10.90 | 28,382 |
| 2015-10-14 | $15.27 | $15.35 | $15.24 | $15.31 | $10.88 | 59,821 |
| 2015-10-13 | $15.21 | $15.24 | $15.18 | $15.24 | $10.83 | 20,255 |
| 2015-10-12 | $15.35 | $15.37 | $15.21 | $15.27 | $10.80 | 62,373 |
| 2015-10-09 | $15.35 | $15.37 | $15.23 | $15.25 | $10.78 | 55,754 |
| 2015-10-08 | $15.34 | $15.37 | $15.28 | $15.32 | $10.83 | 41,308 |
| 2015-10-07 | $15.40 | $15.40 | $15.28 | $15.32 | $10.83 | 45,852 |
| 2015-10-06 | $15.36 | $15.42 | $15.35 | $15.38 | $10.87 | 82,174 |
| 2015-10-05 | $15.36 | $15.39 | $15.26 | $15.31 | $10.82 | 42,684 |
| 2015-10-02 | $15.34 | $15.37 | $15.30 | $15.34 | $10.85 | 35,422 |
| 2015-10-01 | $15.35 | $15.36 | $15.30 | $15.35 | $10.85 | 50,401 |
| 2015-09-30 | $15.37 | $15.37 | $15.28 | $15.30 | $10.82 | 39,851 |
| 2015-09-29 | $15.38 | $15.42 | $15.31 | $15.37 | $10.87 | 52,418 |
| 2015-09-28 | $15.34 | $15.39 | $15.32 | $15.34 | $10.85 | 36,616 |
| 2015-09-25 | $15.40 | $15.42 | $15.32 | $15.33 | $10.84 | 32,480 |
| 2015-09-24 | $15.45 | $15.45 | $15.40 | $15.40 | $10.89 | 8,025 |
| 2015-09-23 | $15.43 | $15.44 | $15.39 | $15.40 | $10.89 | 19,408 |
| 2015-09-22 | $15.36 | $15.43 | $15.32 | $15.40 | $10.89 | 49,965 |
| 2015-09-21 | $15.39 | $15.41 | $15.33 | $15.36 | $10.86 | 27,633 |
| 2015-09-18 | $15.33 | $15.45 | $15.33 | $15.35 | $10.85 | 48,042 |
| 2015-09-17 | $15.29 | $15.44 | $15.20 | $15.44 | $10.92 | 46,391 |
| 2015-09-16 | $15.07 | $15.26 | $15.06 | $15.26 | $10.79 | 42,701 |
| 2015-09-15 | $15.15 | $15.15 | $15.05 | $15.05 | $10.64 | 31,165 |
| 2015-09-14 | $15.21 | $15.21 | $15.10 | $15.12 | $10.69 | 17,447 |
| 2015-09-11 | $15.29 | $15.29 | $15.19 | $15.24 | $10.77 | 8,814 |
| 2015-09-10 | $15.49 | $15.49 | $15.31 | $15.32 | $10.77 | 21,828 |
| 2015-09-09 | $15.51 | $15.53 | $15.45 | $15.46 | $10.87 | 9,283 |
| 2015-09-08 | $15.49 | $15.55 | $15.46 | $15.50 | $10.90 | 27,256 |
| 2015-09-04 | $15.39 | $15.53 | $15.36 | $15.49 | $10.89 | 28,877 |
| 2015-09-03 | $15.38 | $15.45 | $15.32 | $15.38 | $10.82 | 45,678 |
| 2015-09-02 | $15.25 | $15.31 | $15.23 | $15.30 | $10.76 | 25,739 |
| 2015-09-01 | $15.34 | $15.40 | $15.26 | $15.26 | $10.73 | 64,168 |
| 2015-08-31 | $15.15 | $15.27 | $15.11 | $15.27 | $10.74 | 54,358 |