BlackRock Munivest Fund II Inc (MVT) Exchange: NYSE
Data as of Oct. 8, 2025
$10.59 ($0.00) 0.00%
BlackRock Munivest Fund II Inc - Daily Information
Click for more stock information on BlackRock Munivest Fund II Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.62 |
| Previous Close | $10.59 |
| High | $10.64 |
| Low | $10.52 |
| Adjusted Open | $10.62 |
| Previous Adjusted Close | $10.59 |
| Adjusted High | $10.64 |
| Adjusted Low | $10.52 |
Invest in BlackRock Munivest Fund II Inc (MVT)
Historical Stock Data for BlackRock Munivest Fund II Inc (MVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | $10.62 | $10.64 | $10.52 | $10.59 | $10.59 | 95,082 |
| 2025-09-24 | $10.71 | $10.73 | $10.58 | $10.59 | $10.59 | 84,667 |
| 2025-09-23 | $10.81 | $10.81 | $10.69 | $10.76 | $10.76 | 65,178 |
| 2025-09-22 | $10.86 | $10.86 | $10.73 | $10.77 | $10.77 | 32,585 |
| 2025-09-19 | $10.86 | $10.88 | $10.81 | $10.86 | $10.86 | 35,253 |
| 2025-09-18 | $10.88 | $10.92 | $10.78 | $10.87 | $10.87 | 50,156 |
| 2025-09-17 | $10.87 | $10.91 | $10.77 | $10.80 | $10.80 | 57,568 |
| 2025-09-16 | $10.83 | $10.84 | $10.76 | $10.80 | $10.80 | 87,880 |
| 2025-09-15 | $10.79 | $10.79 | $10.74 | $10.76 | $10.76 | 32,151 |
| 2025-09-12 | $10.71 | $10.79 | $10.71 | $10.74 | $10.69 | 53,918 |
| 2025-09-11 | $10.71 | $10.80 | $10.70 | $10.77 | $10.72 | 42,498 |
| 2025-09-10 | $10.57 | $10.70 | $10.57 | $10.66 | $10.61 | 113,249 |
| 2025-09-09 | $10.58 | $10.63 | $10.54 | $10.56 | $10.51 | 50,171 |
| 2025-09-08 | $10.51 | $10.58 | $10.49 | $10.57 | $10.52 | 48,200 |
| 2025-09-05 | $10.43 | $10.52 | $10.42 | $10.47 | $10.42 | 61,288 |
| 2025-09-04 | $10.38 | $10.42 | $10.36 | $10.39 | $10.34 | 76,874 |
| 2025-09-03 | $10.35 | $10.38 | $10.31 | $10.38 | $10.33 | 61,522 |
| 2025-09-02 | $10.30 | $10.33 | $10.23 | $10.28 | $10.23 | 147,492 |
| 2025-08-29 | $10.26 | $10.35 | $10.19 | $10.33 | $10.33 | 94,477 |
| 2025-08-28 | $10.28 | $10.29 | $10.18 | $10.21 | $10.21 | 114,799 |
| 2025-08-27 | $10.24 | $10.27 | $10.16 | $10.23 | $10.23 | 40,769 |
| 2025-08-26 | $10.22 | $10.25 | $10.17 | $10.19 | $10.19 | 108,100 |
| 2025-08-25 | $10.24 | $10.30 | $10.18 | $10.18 | $10.18 | 67,416 |
| 2025-08-22 | $10.11 | $10.31 | $9.96 | $10.23 | $10.23 | 247,437 |
| 2025-08-21 | $10.09 | $10.13 | $10.07 | $10.10 | $10.10 | 46,834 |
| 2025-08-20 | $10.07 | $10.13 | $10.07 | $10.09 | $10.09 | 48,002 |
| 2025-08-19 | $10.10 | $10.14 | $10.09 | $10.10 | $10.10 | 100,071 |
| 2025-08-18 | $10.15 | $10.15 | $10.11 | $10.15 | $10.15 | 30,017 |
| 2025-08-15 | $10.21 | $10.21 | $10.13 | $10.15 | $10.15 | 24,547 |
| 2025-08-14 | $10.22 | $10.24 | $10.21 | $10.23 | $10.18 | 26,599 |
| 2025-08-13 | $10.28 | $10.32 | $10.19 | $10.21 | $10.15 | 40,304 |
| 2025-08-12 | $10.21 | $10.25 | $10.17 | $10.23 | $10.18 | 25,073 |
| 2025-08-11 | $10.20 | $10.28 | $10.17 | $10.17 | $10.12 | 21,123 |
| 2025-08-08 | $10.19 | $10.19 | $10.15 | $10.19 | $10.14 | 43,857 |
| 2025-08-07 | $10.20 | $10.23 | $10.15 | $10.15 | $10.10 | 39,411 |
| 2025-08-06 | $10.13 | $10.31 | $10.13 | $10.14 | $10.09 | 60,477 |
| 2025-08-05 | $10.18 | $10.23 | $10.14 | $10.17 | $10.12 | 27,391 |
| 2025-08-04 | $10.19 | $10.19 | $10.08 | $10.14 | $10.09 | 21,296 |
| 2025-08-01 | $10.07 | $10.17 | $10.07 | $10.12 | $10.07 | 31,956 |
| 2025-07-31 | $10.05 | $10.09 | $10.02 | $10.07 | $10.02 | 38,578 |
| 2025-07-30 | $10.01 | $10.05 | $9.92 | $10.00 | $9.95 | 44,447 |
| 2025-07-29 | $10.03 | $10.04 | $9.98 | $10.01 | $9.96 | 23,820 |
| 2025-07-28 | $10.03 | $10.05 | $9.96 | $10.00 | $9.95 | 33,387 |
| 2025-07-25 | $9.94 | $10.04 | $9.93 | $9.97 | $9.92 | 32,846 |
| 2025-07-24 | $9.98 | $10.01 | $9.92 | $9.96 | $9.91 | 33,302 |
| 2025-07-23 | $10.00 | $10.02 | $9.94 | $9.98 | $9.93 | 20,507 |
| 2025-07-22 | $9.97 | $10.00 | $9.93 | $9.97 | $9.92 | 5,203 |
| 2025-07-21 | $9.97 | $10.00 | $9.90 | $9.95 | $9.90 | 20,668 |
| 2025-07-18 | $10.07 | $10.07 | $9.90 | $9.90 | $9.85 | 64,818 |
| 2025-07-17 | $10.09 | $10.12 | $10.06 | $10.09 | $10.04 | 78,696 |
| 2025-07-16 | $10.16 | $10.16 | $10.06 | $10.07 | $10.07 | 46,057 |
| 2025-07-15 | $10.20 | $10.25 | $10.08 | $10.14 | $10.14 | 74,625 |
| 2025-07-14 | $10.27 | $10.27 | $10.13 | $10.20 | $10.15 | 29,971 |
| 2025-07-11 | $10.23 | $10.23 | $10.19 | $10.20 | $10.20 | 31,668 |
| 2025-07-10 | $10.31 | $10.33 | $10.20 | $10.27 | $10.27 | 49,067 |
| 2025-07-09 | $10.27 | $10.32 | $10.24 | $10.28 | $10.28 | 109,239 |
| 2025-07-08 | $10.26 | $10.27 | $10.18 | $10.24 | $10.24 | 23,669 |
| 2025-07-07 | $10.35 | $10.37 | $10.19 | $10.25 | $10.25 | 60,992 |
| 2025-07-03 | $10.37 | $10.37 | $10.31 | $10.34 | $10.34 | 20,491 |
| 2025-07-02 | $10.30 | $10.35 | $10.28 | $10.35 | $10.35 | 40,344 |
| 2025-07-01 | $10.36 | $10.36 | $10.21 | $10.31 | $10.31 | 73,223 |
| 2025-06-30 | $10.22 | $10.32 | $10.16 | $10.32 | $10.32 | 127,772 |
| 2025-06-27 | $10.19 | $10.19 | $10.10 | $10.14 | $10.14 | 91,172 |
| 2025-06-26 | $10.28 | $10.28 | $10.10 | $10.14 | $10.14 | 58,768 |
| 2025-06-25 | $10.10 | $10.32 | $10.09 | $10.13 | $10.13 | 44,203 |
| 2025-06-24 | $10.11 | $10.11 | $10.08 | $10.10 | $10.10 | 35,712 |
| 2025-06-23 | $10.17 | $10.20 | $10.07 | $10.10 | $10.10 | 89,104 |
| 2025-06-20 | $10.13 | $10.16 | $10.10 | $10.13 | $10.13 | 29,421 |
| 2025-06-18 | $10.12 | $10.15 | $10.10 | $10.10 | $10.10 | 37,795 |
| 2025-06-17 | $10.26 | $10.26 | $10.10 | $10.11 | $10.11 | 38,128 |
| 2025-06-16 | $10.18 | $10.19 | $10.13 | $10.15 | $10.15 | 16,650 |
| 2025-06-13 | $10.16 | $10.29 | $10.12 | $10.15 | $10.15 | 41,011 |
| 2025-06-12 | $10.24 | $10.25 | $10.20 | $10.23 | $10.18 | 44,365 |
| 2025-06-11 | $10.19 | $10.22 | $10.15 | $10.16 | $10.11 | 53,277 |
| 2025-06-10 | $10.12 | $10.18 | $10.06 | $10.12 | $10.07 | 101,245 |
| 2025-06-09 | $10.08 | $10.14 | $10.08 | $10.11 | $10.06 | 86,499 |
| 2025-06-06 | $10.05 | $10.06 | $10.02 | $10.02 | $9.97 | 48,021 |
| 2025-06-05 | $10.07 | $10.10 | $10.02 | $10.05 | $10.00 | 57,714 |
| 2025-06-04 | $10.07 | $10.10 | $10.07 | $10.08 | $10.03 | 37,713 |
| 2025-06-03 | $10.12 | $10.12 | $10.04 | $10.06 | $10.01 | 47,434 |
| 2025-06-02 | $10.19 | $10.19 | $10.02 | $10.08 | $10.03 | 120,162 |
| 2025-05-30 | $10.16 | $10.20 | $10.07 | $10.11 | $10.06 | 57,669 |
| 2025-05-29 | $10.10 | $10.13 | $10.09 | $10.11 | $10.06 | 77,656 |
| 2025-05-28 | $10.24 | $10.24 | $10.04 | $10.09 | $10.03 | 126,663 |
| 2025-05-27 | $10.15 | $10.21 | $10.13 | $10.16 | $10.11 | 58,559 |
| 2025-05-23 | $10.18 | $10.18 | $10.06 | $10.11 | $10.06 | 23,914 |
| 2025-05-22 | $10.13 | $10.13 | $10.03 | $10.11 | $10.06 | 44,110 |
| 2025-05-21 | $10.27 | $10.27 | $10.03 | $10.09 | $10.04 | 92,574 |
| 2025-05-20 | $10.35 | $10.35 | $10.24 | $10.27 | $10.22 | 22,904 |
| 2025-05-19 | $10.25 | $10.29 | $10.22 | $10.28 | $10.23 | 22,360 |
| 2025-05-16 | $10.36 | $10.36 | $10.27 | $10.32 | $10.32 | 15,382 |
| 2025-05-15 | $10.28 | $10.35 | $10.26 | $10.32 | $10.32 | 25,793 |
| 2025-05-14 | $10.43 | $10.43 | $10.21 | $10.27 | $10.22 | 43,001 |
| 2025-05-13 | $10.39 | $10.39 | $10.35 | $10.37 | $10.32 | 22,055 |
| 2025-05-12 | $10.51 | $10.51 | $10.33 | $10.34 | $10.29 | 32,650 |
| 2025-05-09 | $10.40 | $10.41 | $10.36 | $10.38 | $10.33 | 30,214 |
| 2025-05-08 | $10.51 | $10.51 | $10.33 | $10.34 | $10.29 | 62,830 |
| 2025-05-07 | $10.44 | $10.45 | $10.35 | $10.39 | $10.34 | 66,321 |
| 2025-05-06 | $10.29 | $10.45 | $10.28 | $10.32 | $10.27 | 59,428 |
| 2025-05-05 | $10.30 | $10.33 | $10.20 | $10.29 | $10.24 | 54,060 |
| 2025-05-02 | $10.31 | $10.34 | $10.26 | $10.33 | $10.28 | 56,219 |
| 2025-05-01 | $10.20 | $10.30 | $10.17 | $10.30 | $10.25 | 83,040 |
| 2025-04-30 | $10.06 | $10.25 | $10.06 | $10.22 | $10.17 | 103,338 |
| 2025-04-29 | $10.04 | $10.16 | $10.04 | $10.13 | $10.08 | 73,634 |
| 2025-04-28 | $10.12 | $10.21 | $10.06 | $10.09 | $10.04 | 97,012 |
| 2025-04-25 | $10.21 | $10.21 | $10.11 | $10.11 | $10.06 | 100,033 |
| 2025-04-24 | $10.02 | $10.11 | $10.02 | $10.08 | $10.03 | 73,681 |
| 2025-04-23 | $10.02 | $10.06 | $9.95 | $9.95 | $9.90 | 64,085 |
| 2025-04-22 | $9.94 | $9.98 | $9.81 | $9.88 | $9.83 | 58,570 |
| 2025-04-21 | $10.16 | $10.16 | $9.71 | $9.81 | $9.76 | 221,780 |
| 2025-04-17 | $10.06 | $10.15 | $10.06 | $10.10 | $10.05 | 33,089 |
| 2025-04-16 | $10.18 | $10.18 | $9.99 | $10.10 | $10.05 | 41,234 |
| 2025-04-15 | $10.05 | $10.23 | $10.05 | $10.11 | $10.06 | 36,204 |
| 2025-04-14 | $10.00 | $10.19 | $10.00 | $10.13 | $10.02 | 68,161 |
| 2025-04-11 | $9.81 | $10.03 | $9.81 | $9.97 | $9.87 | 61,991 |
| 2025-04-10 | $10.01 | $10.25 | $9.80 | $9.82 | $9.72 | 54,878 |
| 2025-04-09 | $9.99 | $10.20 | $9.80 | $10.03 | $9.92 | 136,044 |
| 2025-04-08 | $10.36 | $10.52 | $9.91 | $9.96 | $9.86 | 119,668 |
| 2025-04-07 | $10.42 | $10.61 | $10.35 | $10.39 | $10.28 | 125,230 |
| 2025-04-04 | $10.65 | $10.70 | $10.45 | $10.48 | $10.37 | 73,555 |
| 2025-04-03 | $10.71 | $10.74 | $10.61 | $10.65 | $10.54 | 46,237 |
| 2025-04-02 | $10.71 | $10.71 | $10.63 | $10.66 | $10.55 | 32,826 |
| 2025-04-01 | $10.62 | $10.72 | $10.57 | $10.68 | $10.57 | 39,979 |
| 2025-03-31 | $10.52 | $10.62 | $10.52 | $10.57 | $10.46 | 27,565 |
| 2025-03-28 | $10.52 | $10.56 | $10.49 | $10.53 | $10.42 | 26,620 |
| 2025-03-27 | $10.46 | $10.50 | $10.45 | $10.47 | $10.36 | 42,748 |
| 2025-03-26 | $10.62 | $10.67 | $10.47 | $10.52 | $10.41 | 51,554 |
| 2025-03-25 | $10.79 | $10.79 | $10.62 | $10.64 | $10.53 | 45,423 |
| 2025-03-24 | $10.92 | $10.98 | $10.74 | $10.75 | $10.64 | 117,380 |
| 2025-03-21 | $10.73 | $10.83 | $10.71 | $10.82 | $10.71 | 92,069 |
| 2025-03-20 | $10.57 | $10.69 | $10.57 | $10.61 | $10.50 | 53,878 |
| 2025-03-19 | $10.56 | $10.56 | $10.47 | $10.51 | $10.40 | 36,801 |
| 2025-03-18 | $10.52 | $10.56 | $10.50 | $10.53 | $10.42 | 48,852 |
| 2025-03-17 | $10.55 | $10.57 | $10.51 | $10.54 | $10.42 | 42,867 |
| 2025-03-14 | $10.62 | $10.62 | $10.53 | $10.55 | $10.44 | 16,034 |
| 2025-03-13 | $10.63 | $10.64 | $10.56 | $10.63 | $10.46 | 40,376 |
| 2025-03-12 | $10.75 | $10.75 | $10.65 | $10.66 | $10.49 | 34,306 |
| 2025-03-11 | $10.69 | $10.71 | $10.69 | $10.70 | $10.53 | 53,650 |
| 2025-03-10 | $10.70 | $10.76 | $10.68 | $10.69 | $10.52 | 28,364 |
| 2025-03-07 | $10.79 | $10.81 | $10.65 | $10.68 | $10.51 | 60,209 |
| 2025-03-06 | $10.84 | $10.87 | $10.77 | $10.77 | $10.60 | 48,640 |
| 2025-03-05 | $10.97 | $10.97 | $10.83 | $10.83 | $10.66 | 35,716 |
| 2025-03-04 | $11.19 | $11.19 | $10.84 | $10.84 | $10.67 | 35,220 |
| 2025-03-03 | $11.04 | $11.06 | $10.89 | $11.04 | $10.87 | 45,644 |
| 2025-02-28 | $11.01 | $11.01 | $10.94 | $10.97 | $10.80 | 22,365 |
| 2025-02-27 | $11.04 | $11.04 | $10.91 | $10.92 | $10.75 | 12,440 |
| 2025-02-26 | $10.94 | $10.98 | $10.91 | $10.98 | $10.81 | 12,728 |
| 2025-02-25 | $10.92 | $10.95 | $10.92 | $10.94 | $10.77 | 11,379 |
| 2025-02-24 | $10.99 | $10.99 | $10.83 | $10.83 | $10.66 | 36,234 |
| 2025-02-21 | $10.95 | $10.95 | $10.87 | $10.90 | $10.73 | 24,013 |
| 2025-02-20 | $10.93 | $10.95 | $10.90 | $10.90 | $10.73 | 30,289 |
| 2025-02-19 | $10.89 | $10.90 | $10.82 | $10.88 | $10.71 | 14,483 |
| 2025-02-18 | $10.89 | $10.89 | $10.80 | $10.86 | $10.69 | 30,887 |
| 2025-02-14 | $10.85 | $10.91 | $10.85 | $10.89 | $10.72 | 45,664 |
| 2025-02-13 | $10.75 | $10.82 | $10.75 | $10.78 | $10.56 | 35,792 |
| 2025-02-12 | $10.74 | $10.79 | $10.68 | $10.73 | $10.51 | 65,727 |
| 2025-02-11 | $10.91 | $10.91 | $10.85 | $10.87 | $10.65 | 21,097 |
| 2025-02-10 | $10.96 | $10.96 | $10.89 | $10.91 | $10.69 | 16,589 |
| 2025-02-07 | $10.96 | $10.96 | $10.89 | $10.91 | $10.69 | 12,822 |
| 2025-02-06 | $10.91 | $10.97 | $10.91 | $10.94 | $10.72 | 32,315 |
| 2025-02-05 | $10.93 | $11.03 | $10.91 | $10.95 | $10.73 | 71,144 |
| 2025-02-04 | $10.73 | $10.88 | $10.73 | $10.85 | $10.63 | 48,856 |
| 2025-02-03 | $10.74 | $10.82 | $10.74 | $10.78 | $10.56 | 47,113 |
| 2025-01-31 | $10.77 | $10.80 | $10.71 | $10.73 | $10.51 | 45,400 |
| 2025-01-30 | $10.76 | $10.77 | $10.70 | $10.75 | $10.53 | 24,504 |
| 2025-01-29 | $10.76 | $10.78 | $10.65 | $10.72 | $10.50 | 68,499 |
| 2025-01-28 | $10.67 | $10.77 | $10.64 | $10.74 | $10.52 | 106,989 |
| 2025-01-27 | $10.67 | $10.74 | $10.64 | $10.69 | $10.47 | 60,584 |
| 2025-01-24 | $10.64 | $10.68 | $10.61 | $10.67 | $10.45 | 32,618 |
| 2025-01-23 | $10.70 | $10.70 | $10.60 | $10.64 | $10.42 | 64,352 |
| 2025-01-22 | $10.74 | $10.75 | $10.69 | $10.75 | $10.53 | 50,431 |
| 2025-01-21 | $10.71 | $10.75 | $10.71 | $10.74 | $10.52 | 21,184 |
| 2025-01-17 | $10.67 | $10.73 | $10.65 | $10.69 | $10.47 | 21,514 |
| 2025-01-16 | $10.61 | $10.72 | $10.56 | $10.64 | $10.42 | 54,544 |
| 2025-01-15 | $10.58 | $10.67 | $10.58 | $10.65 | $10.43 | 46,157 |
| 2025-01-14 | $10.57 | $10.57 | $10.45 | $10.52 | $10.25 | 33,558 |
| 2025-01-13 | $10.53 | $10.54 | $10.46 | $10.53 | $10.26 | 53,839 |
| 2025-01-10 | $10.68 | $10.68 | $10.46 | $10.53 | $10.26 | 81,852 |
| 2025-01-08 | $10.68 | $10.72 | $10.60 | $10.70 | $10.43 | 84,043 |
| 2025-01-07 | $10.65 | $10.66 | $10.61 | $10.66 | $10.39 | 47,624 |
| 2025-01-06 | $10.68 | $10.73 | $10.57 | $10.67 | $10.40 | 93,802 |
| 2025-01-03 | $10.67 | $10.73 | $10.65 | $10.71 | $10.44 | 22,457 |
| 2025-01-02 | $10.61 | $10.68 | $10.57 | $10.64 | $10.37 | 45,215 |
| 2024-12-31 | $10.57 | $10.61 | $10.50 | $10.55 | $10.28 | 170,705 |
| 2024-12-30 | $10.46 | $10.52 | $10.43 | $10.47 | $10.20 | 197,663 |
| 2024-12-27 | $10.39 | $10.44 | $10.39 | $10.43 | $10.17 | 160,647 |
| 2024-12-26 | $10.46 | $10.57 | $10.41 | $10.45 | $10.19 | 238,462 |
| 2024-12-24 | $10.45 | $10.49 | $10.42 | $10.47 | $10.20 | 44,355 |
| 2024-12-23 | $10.38 | $10.49 | $10.38 | $10.49 | $10.22 | 150,033 |
| 2024-12-20 | $10.53 | $10.53 | $10.43 | $10.43 | $10.17 | 188,208 |
| 2024-12-19 | $10.59 | $10.63 | $10.45 | $10.47 | $10.20 | 145,202 |
| 2024-12-18 | $10.75 | $10.75 | $10.58 | $10.59 | $10.32 | 99,200 |
| 2024-12-17 | $10.83 | $10.83 | $10.68 | $10.70 | $10.43 | 131,620 |
| 2024-12-16 | $10.89 | $10.92 | $10.81 | $10.83 | $10.56 | 79,155 |
| 2024-12-13 | $10.97 | $10.97 | $10.86 | $10.91 | $10.91 | 53,173 |
| 2024-12-12 | $11.04 | $11.09 | $10.97 | $10.99 | $10.99 | 81,142 |
| 2024-12-11 | $11.09 | $11.13 | $11.06 | $11.07 | $11.07 | 149,893 |
| 2024-12-10 | $11.10 | $11.10 | $11.06 | $11.08 | $11.08 | 102,196 |
| 2024-12-09 | $11.24 | $11.24 | $11.07 | $11.10 | $11.10 | 132,258 |
| 2024-12-06 | $11.20 | $11.20 | $11.10 | $11.18 | $11.18 | 202,648 |
| 2024-12-05 | $11.21 | $11.26 | $11.11 | $11.12 | $11.12 | 307,016 |
| 2024-12-04 | $11.26 | $11.27 | $11.20 | $11.27 | $11.27 | 84,551 |
| 2024-12-03 | $11.30 | $11.30 | $11.20 | $11.23 | $11.23 | 56,801 |
| 2024-12-02 | $11.32 | $11.32 | $11.21 | $11.26 | $11.26 | 71,563 |
| 2024-11-29 | $11.25 | $11.27 | $11.21 | $11.27 | $11.27 | 12,297 |
| 2024-11-27 | $11.05 | $11.14 | $11.03 | $11.14 | $11.14 | 41,149 |
| 2024-11-26 | $10.99 | $11.06 | $10.98 | $11.01 | $11.01 | 34,258 |
| 2024-11-25 | $11.01 | $11.05 | $10.99 | $11.05 | $11.05 | 62,354 |
| 2024-11-22 | $10.96 | $10.97 | $10.91 | $10.94 | $10.94 | 56,502 |
| 2024-11-21 | $10.89 | $10.95 | $10.87 | $10.92 | $10.92 | 55,646 |
| 2024-11-20 | $10.88 | $10.92 | $10.84 | $10.89 | $10.89 | 56,465 |
| 2024-11-19 | $11.02 | $11.02 | $10.60 | $10.89 | $10.89 | 486,692 |
| 2024-11-18 | $11.01 | $11.01 | $10.96 | $11.00 | $11.00 | 33,679 |
| 2024-11-15 | $11.08 | $11.09 | $10.96 | $10.99 | $10.99 | 46,407 |
| 2024-11-14 | $11.11 | $11.11 | $11.02 | $11.11 | $11.06 | 37,890 |
| 2024-11-13 | $11.08 | $11.12 | $11.01 | $11.03 | $10.98 | 41,608 |
| 2024-11-12 | $11.09 | $11.11 | $10.96 | $11.00 | $10.95 | 39,788 |
| 2024-11-11 | $11.10 | $11.20 | $11.10 | $11.14 | $11.09 | 52,684 |
| 2024-11-08 | $11.08 | $11.15 | $11.06 | $11.10 | $11.05 | 63,190 |
| 2024-11-07 | $10.99 | $11.14 | $10.97 | $11.04 | $10.99 | 74,898 |
| 2024-11-06 | $11.02 | $11.02 | $10.85 | $10.90 | $10.85 | 158,322 |
| 2024-11-05 | $11.08 | $11.08 | $10.99 | $11.03 | $10.97 | 46,373 |
| 2024-11-04 | $11.00 | $11.05 | $10.97 | $11.01 | $10.96 | 89,532 |
| 2024-11-01 | $11.02 | $11.05 | $10.90 | $10.93 | $10.88 | 30,780 |
| 2024-10-31 | $10.87 | $10.99 | $10.85 | $10.99 | $10.94 | 73,801 |
| 2024-10-30 | $11.08 | $11.08 | $10.86 | $10.88 | $10.83 | 33,528 |
| 2024-10-29 | $10.93 | $10.93 | $10.82 | $10.86 | $10.81 | 64,228 |
| 2024-10-28 | $11.29 | $11.29 | $10.91 | $10.95 | $10.90 | 36,040 |
| 2024-10-25 | $11.02 | $11.08 | $10.98 | $11.01 | $10.96 | 52,852 |
| 2024-10-24 | $11.09 | $11.09 | $10.92 | $10.96 | $10.91 | 30,094 |
| 2024-10-23 | $11.17 | $11.19 | $11.02 | $11.03 | $10.98 | 53,640 |
| 2024-10-22 | $11.25 | $11.25 | $11.19 | $11.19 | $11.14 | 49,103 |
| 2024-10-21 | $11.32 | $11.32 | $11.23 | $11.25 | $11.19 | 22,327 |
| 2024-10-18 | $11.33 | $11.36 | $11.31 | $11.32 | $11.26 | 28,069 |
| 2024-10-17 | $11.27 | $11.31 | $11.26 | $11.29 | $11.23 | 37,702 |
| 2024-10-16 | $11.34 | $11.34 | $11.25 | $11.27 | $11.21 | 43,355 |
| 2024-10-15 | $11.31 | $11.31 | $11.26 | $11.27 | $11.21 | 47,823 |
| 2024-10-14 | $11.39 | $11.39 | $11.29 | $11.30 | $11.19 | 40,483 |
| 2024-10-11 | $11.38 | $11.39 | $11.32 | $11.34 | $11.23 | 34,070 |
| 2024-10-10 | $11.41 | $11.41 | $11.34 | $11.36 | $11.25 | 63,665 |
| 2024-10-09 | $11.33 | $11.38 | $11.32 | $11.37 | $11.26 | 92,985 |
| 2024-10-08 | $11.35 | $11.40 | $11.34 | $11.34 | $11.23 | 26,003 |
| 2024-10-07 | $11.44 | $11.44 | $11.35 | $11.37 | $11.26 | 30,278 |
| 2024-10-04 | $11.46 | $11.46 | $11.37 | $11.39 | $11.28 | 25,290 |
| 2024-10-03 | $11.41 | $11.45 | $11.36 | $11.44 | $11.33 | 63,872 |
| 2024-10-02 | $11.43 | $11.47 | $11.42 | $11.47 | $11.36 | 81,286 |
| 2024-10-01 | $11.49 | $11.50 | $11.42 | $11.43 | $11.32 | 106,687 |
| 2024-09-30 | $11.47 | $11.47 | $11.37 | $11.39 | $11.28 | 25,933 |
| 2024-09-27 | $11.43 | $11.45 | $11.37 | $11.41 | $11.30 | 43,258 |
| 2024-09-26 | $11.48 | $11.48 | $11.38 | $11.41 | $11.30 | 52,516 |
| 2024-09-25 | $11.47 | $11.50 | $11.39 | $11.42 | $11.31 | 61,950 |
| 2024-09-24 | $11.45 | $11.45 | $11.40 | $11.42 | $11.31 | 40,775 |
| 2024-09-23 | $11.48 | $11.48 | $11.40 | $11.42 | $11.31 | 117,316 |
| 2024-09-20 | $11.47 | $11.50 | $11.41 | $11.45 | $11.33 | 27,017 |
| 2024-09-19 | $11.50 | $11.50 | $11.42 | $11.43 | $11.32 | 55,923 |
| 2024-09-18 | $11.47 | $11.47 | $11.42 | $11.45 | $11.34 | 40,345 |
| 2024-09-17 | $11.46 | $11.46 | $11.36 | $11.37 | $11.26 | 61,133 |
| 2024-09-16 | $11.58 | $11.59 | $11.41 | $11.44 | $11.33 | 69,125 |
| 2024-09-13 | $11.97 | $11.97 | $11.52 | $11.52 | $11.36 | 181,707 |
| 2024-09-12 | $11.58 | $11.70 | $11.52 | $11.70 | $11.54 | 57,584 |
| 2024-09-11 | $11.50 | $11.56 | $11.49 | $11.56 | $11.40 | 34,542 |
| 2024-09-10 | $11.38 | $11.49 | $11.36 | $11.49 | $11.33 | 73,002 |
| 2024-09-09 | $11.33 | $11.39 | $11.31 | $11.37 | $11.21 | 59,460 |
| 2024-09-06 | $11.29 | $11.36 | $11.25 | $11.27 | $11.11 | 36,250 |
| 2024-09-05 | $11.23 | $11.28 | $11.23 | $11.28 | $11.12 | 34,791 |
| 2024-09-04 | $11.27 | $11.29 | $11.23 | $11.26 | $11.10 | 38,043 |
| 2024-09-03 | $11.26 | $11.32 | $11.20 | $11.23 | $11.07 | 35,942 |
| 2024-08-30 | $11.24 | $11.24 | $11.15 | $11.20 | $11.04 | 21,171 |
| 2024-08-29 | $11.20 | $11.24 | $11.17 | $11.22 | $11.06 | 32,999 |
| 2024-08-28 | $11.22 | $11.23 | $11.16 | $11.16 | $11.00 | 22,950 |
| 2024-08-27 | $11.24 | $11.26 | $11.21 | $11.26 | $11.10 | 18,253 |
| 2024-08-26 | $11.30 | $11.34 | $11.23 | $11.24 | $11.08 | 31,712 |
| 2024-08-23 | $11.25 | $11.31 | $11.23 | $11.24 | $11.08 | 33,992 |
| 2024-08-22 | $11.28 | $11.28 | $11.18 | $11.24 | $11.08 | 14,711 |
| 2024-08-21 | $11.31 | $11.33 | $11.20 | $11.25 | $11.09 | 24,122 |
| 2024-08-20 | $11.29 | $11.30 | $11.20 | $11.23 | $11.07 | 27,058 |
| 2024-08-19 | $11.26 | $11.26 | $11.19 | $11.24 | $11.08 | 26,206 |
| 2024-08-16 | $11.24 | $11.28 | $11.21 | $11.25 | $11.09 | 20,010 |
| 2024-08-15 | $11.20 | $11.22 | $11.17 | $11.22 | $11.06 | 25,498 |
| 2024-08-14 | $11.21 | $11.25 | $11.21 | $11.21 | $11.00 | 9,177 |
| 2024-08-13 | $11.30 | $11.30 | $11.21 | $11.21 | $11.00 | 45,269 |
| 2024-08-12 | $11.21 | $11.30 | $11.14 | $11.30 | $11.09 | 85,648 |
| 2024-08-09 | $11.18 | $11.22 | $11.13 | $11.16 | $10.95 | 28,337 |
| 2024-08-08 | $11.11 | $11.17 | $11.10 | $11.12 | $10.92 | 29,526 |
| 2024-08-07 | $11.10 | $11.21 | $11.09 | $11.16 | $10.95 | 70,274 |
| 2024-08-06 | $10.91 | $11.11 | $10.91 | $11.09 | $10.89 | 39,987 |
| 2024-08-05 | $11.14 | $11.14 | $10.92 | $10.95 | $10.75 | 131,931 |
| 2024-08-02 | $11.25 | $11.25 | $11.07 | $11.14 | $10.93 | 50,746 |
| 2024-08-01 | $11.00 | $11.12 | $11.00 | $11.09 | $10.89 | 35,913 |
| 2024-07-31 | $11.01 | $11.06 | $10.98 | $11.04 | $10.83 | 22,342 |
| 2024-07-30 | $11.04 | $11.04 | $10.96 | $10.99 | $10.79 | 65,574 |
| 2024-07-29 | $10.99 | $11.03 | $10.92 | $11.01 | $10.81 | 37,190 |
| 2024-07-26 | $10.95 | $11.01 | $10.90 | $11.00 | $11.00 | 22,220 |
| 2024-07-25 | $10.91 | $10.97 | $10.91 | $10.94 | $10.94 | 51,017 |
| 2024-07-24 | $10.95 | $10.97 | $10.90 | $10.90 | $10.90 | 24,527 |
| 2024-07-23 | $10.94 | $10.99 | $10.92 | $10.98 | $10.98 | 19,519 |
| 2024-07-22 | $10.96 | $10.98 | $10.92 | $10.93 | $10.93 | 46,470 |
| 2024-07-19 | $10.94 | $10.97 | $10.92 | $10.92 | $10.92 | 12,428 |
| 2024-07-18 | $10.97 | $11.00 | $10.94 | $10.95 | $10.95 | 58,493 |
| 2024-07-17 | $11.00 | $11.03 | $11.00 | $11.00 | $11.00 | 26,209 |
| 2024-07-16 | $11.04 | $11.09 | $11.04 | $11.04 | $11.04 | 16,771 |
| 2024-07-15 | $11.06 | $11.06 | $10.99 | $11.01 | $11.01 | 28,722 |
| 2024-07-12 | $11.15 | $11.15 | $11.08 | $11.10 | $11.10 | 46,780 |
| 2024-07-11 | $11.07 | $11.12 | $11.06 | $11.08 | $11.08 | 25,788 |
| 2024-07-10 | $11.07 | $11.08 | $10.99 | $11.02 | $11.02 | 38,101 |
| 2024-07-09 | $11.02 | $11.10 | $10.93 | $11.00 | $11.00 | 32,737 |
| 2024-07-08 | $10.96 | $11.03 | $10.95 | $10.97 | $10.97 | 22,007 |
| 2024-07-05 | $10.93 | $10.96 | $10.93 | $10.95 | $10.95 | 23,279 |
| 2024-07-03 | $10.92 | $10.98 | $10.92 | $10.92 | $10.92 | 29,079 |
| 2024-07-02 | $10.89 | $10.92 | $10.88 | $10.89 | $10.89 | 37,255 |
| 2024-07-01 | $11.03 | $11.04 | $10.86 | $10.88 | $10.88 | 49,257 |
| 2024-06-28 | $10.95 | $11.05 | $10.92 | $11.05 | $11.05 | 55,119 |
| 2024-06-27 | $10.89 | $10.94 | $10.86 | $10.94 | $10.94 | 27,590 |
| 2024-06-26 | $10.80 | $10.86 | $10.78 | $10.86 | $10.86 | 31,649 |
| 2024-06-25 | $10.83 | $10.83 | $10.79 | $10.82 | $10.82 | 40,724 |
| 2024-06-24 | $10.81 | $10.82 | $10.80 | $10.82 | $10.82 | 15,587 |
| 2024-06-21 | $10.77 | $10.83 | $10.75 | $10.79 | $10.79 | 62,005 |
| 2024-06-20 | $10.83 | $10.85 | $10.81 | $10.82 | $10.82 | 41,808 |
| 2024-06-18 | $10.83 | $10.85 | $10.82 | $10.84 | $10.84 | 17,935 |
| 2024-06-17 | $10.85 | $10.86 | $10.81 | $10.81 | $10.81 | 30,523 |
| 2024-06-14 | $10.81 | $10.83 | $10.80 | $10.80 | $10.80 | 24,374 |
| 2024-06-13 | $10.86 | $10.89 | $10.85 | $10.87 | $10.82 | 19,004 |
| 2024-06-12 | $10.84 | $10.90 | $10.81 | $10.81 | $10.76 | 27,974 |
| 2024-06-11 | $10.75 | $10.81 | $10.72 | $10.78 | $10.73 | 28,087 |
| 2024-06-10 | $10.71 | $10.77 | $10.70 | $10.77 | $10.72 | 30,000 |
| 2024-06-07 | $10.68 | $10.70 | $10.65 | $10.69 | $10.64 | 40,586 |
| 2024-06-06 | $10.71 | $10.75 | $10.70 | $10.73 | $10.68 | 50,654 |
| 2024-06-05 | $10.66 | $10.72 | $10.66 | $10.72 | $10.67 | 71,690 |
| 2024-06-04 | $10.72 | $10.72 | $10.64 | $10.65 | $10.60 | 66,077 |
| 2024-06-03 | $10.65 | $10.67 | $10.59 | $10.64 | $10.59 | 49,519 |
| 2024-05-31 | $10.55 | $10.61 | $10.52 | $10.57 | $10.57 | 74,771 |
| 2024-05-30 | $10.56 | $10.56 | $10.50 | $10.53 | $10.53 | 23,479 |
| 2024-05-29 | $10.60 | $10.64 | $10.53 | $10.54 | $10.54 | 35,892 |
| 2024-05-28 | $10.68 | $10.73 | $10.58 | $10.60 | $10.60 | 23,770 |
| 2024-05-24 | $10.66 | $10.72 | $10.65 | $10.70 | $10.70 | 19,881 |
| 2024-05-23 | $10.73 | $10.73 | $10.62 | $10.63 | $10.63 | 28,146 |
| 2024-05-22 | $10.76 | $10.79 | $10.71 | $10.73 | $10.73 | 49,184 |
| 2024-05-21 | $10.80 | $10.80 | $10.75 | $10.77 | $10.77 | 33,033 |
| 2024-05-20 | $10.83 | $10.84 | $10.78 | $10.78 | $10.78 | 30,821 |
| 2024-05-17 | $10.80 | $10.84 | $10.77 | $10.78 | $10.78 | 28,355 |
| 2024-05-16 | $10.80 | $10.80 | $10.73 | $10.78 | $10.78 | 38,500 |
| 2024-05-15 | $10.72 | $10.78 | $10.70 | $10.75 | $10.75 | 34,122 |
| 2024-05-14 | $10.71 | $10.75 | $10.67 | $10.70 | $10.70 | 33,944 |
| 2024-05-13 | $10.82 | $10.84 | $10.71 | $10.73 | $10.68 | 16,855 |
| 2024-05-10 | $10.87 | $10.89 | $10.75 | $10.75 | $10.70 | 16,646 |
| 2024-05-09 | $10.90 | $10.92 | $10.79 | $10.82 | $10.77 | 23,236 |
| 2024-05-08 | $10.80 | $10.82 | $10.78 | $10.82 | $10.77 | 24,048 |
| 2024-05-07 | $10.68 | $10.80 | $10.68 | $10.80 | $10.75 | 94,522 |
| 2024-05-06 | $10.54 | $10.66 | $10.54 | $10.65 | $10.60 | 46,258 |
| 2024-05-03 | $10.51 | $10.56 | $10.48 | $10.54 | $10.49 | 30,264 |
| 2024-05-02 | $10.40 | $10.47 | $10.37 | $10.45 | $10.40 | 37,488 |
| 2024-05-01 | $10.38 | $10.45 | $10.35 | $10.41 | $10.36 | 39,591 |
| 2024-04-30 | $10.33 | $10.39 | $10.33 | $10.39 | $10.34 | 48,679 |
| 2024-04-29 | $10.39 | $10.42 | $10.38 | $10.40 | $10.35 | 27,882 |
| 2024-04-26 | $10.36 | $10.41 | $10.36 | $10.38 | $10.33 | 32,319 |
| 2024-04-25 | $10.40 | $10.43 | $10.33 | $10.36 | $10.31 | 63,448 |
| 2024-04-24 | $10.49 | $10.49 | $10.42 | $10.44 | $10.39 | 72,548 |
| 2024-04-23 | $10.44 | $10.49 | $10.44 | $10.48 | $10.43 | 27,306 |
| 2024-04-22 | $10.40 | $10.44 | $10.40 | $10.41 | $10.36 | 13,790 |
| 2024-04-19 | $10.44 | $10.48 | $10.41 | $10.41 | $10.36 | 29,305 |
| 2024-04-18 | $10.45 | $10.45 | $10.41 | $10.43 | $10.38 | 41,012 |
| 2024-04-17 | $10.48 | $10.49 | $10.44 | $10.45 | $10.40 | 19,411 |
| 2024-04-16 | $10.45 | $10.49 | $10.41 | $10.43 | $10.38 | 45,948 |
| 2024-04-15 | $10.54 | $10.54 | $10.42 | $10.43 | $10.38 | 32,965 |
| 2024-04-12 | $10.58 | $10.60 | $10.55 | $10.55 | $10.50 | 15,291 |
| 2024-04-11 | $10.59 | $10.63 | $10.57 | $10.60 | $10.50 | 48,591 |
| 2024-04-10 | $10.70 | $10.70 | $10.55 | $10.58 | $10.48 | 66,253 |
| 2024-04-09 | $10.75 | $10.75 | $10.70 | $10.72 | $10.62 | 46,217 |
| 2024-04-08 | $10.69 | $10.75 | $10.65 | $10.66 | $10.56 | 68,861 |
| 2024-04-05 | $10.70 | $10.70 | $10.62 | $10.64 | $10.54 | 43,640 |
| 2024-04-04 | $10.74 | $10.77 | $10.67 | $10.70 | $10.60 | 53,551 |
| 2024-04-03 | $10.65 | $10.71 | $10.65 | $10.68 | $10.58 | 79,370 |
| 2024-04-02 | $10.73 | $10.76 | $10.68 | $10.73 | $10.63 | 67,055 |
| 2024-04-01 | $10.87 | $10.90 | $10.74 | $10.75 | $10.65 | 64,424 |
| 2024-03-28 | $10.86 | $10.91 | $10.83 | $10.91 | $10.81 | 48,683 |
| 2024-03-27 | $10.85 | $10.88 | $10.83 | $10.88 | $10.77 | 22,009 |
| 2024-03-26 | $10.90 | $10.90 | $10.85 | $10.87 | $10.77 | 15,673 |
| 2024-03-25 | $10.93 | $10.93 | $10.85 | $10.86 | $10.76 | 9,162 |
| 2024-03-22 | $10.89 | $10.95 | $10.89 | $10.95 | $10.85 | 19,665 |
| 2024-03-21 | $10.91 | $10.93 | $10.84 | $10.86 | $10.76 | 31,478 |
| 2024-03-20 | $10.97 | $10.97 | $10.88 | $10.91 | $10.81 | 22,951 |
| 2024-03-19 | $10.99 | $10.99 | $10.91 | $10.92 | $10.82 | 51,003 |
| 2024-03-18 | $10.94 | $10.97 | $10.89 | $10.96 | $10.86 | 62,557 |
| 2024-03-15 | $10.81 | $10.88 | $10.79 | $10.88 | $10.78 | 37,753 |
| 2024-03-14 | $10.93 | $10.93 | $10.80 | $10.81 | $10.71 | 47,975 |
| 2024-03-13 | $10.98 | $11.00 | $10.91 | $10.96 | $10.81 | 24,655 |
| 2024-03-12 | $11.17 | $11.17 | $10.90 | $10.93 | $10.78 | 66,807 |
| 2024-03-11 | $11.03 | $11.03 | $10.88 | $10.98 | $10.83 | 57,611 |
| 2024-03-08 | $10.93 | $10.97 | $10.93 | $10.94 | $10.79 | 38,366 |
| 2024-03-07 | $10.94 | $10.95 | $10.90 | $10.95 | $10.80 | 24,062 |
| 2024-03-06 | $10.95 | $10.95 | $10.88 | $10.92 | $10.77 | 18,665 |
| 2024-03-05 | $10.86 | $10.93 | $10.86 | $10.86 | $10.71 | 30,899 |
| 2024-03-04 | $10.95 | $10.95 | $10.86 | $10.88 | $10.73 | 63,749 |
| 2024-03-01 | $10.88 | $10.90 | $10.81 | $10.88 | $10.73 | 35,590 |
| 2024-02-29 | $10.84 | $10.87 | $10.82 | $10.84 | $10.69 | 33,521 |
| 2024-02-28 | $10.75 | $10.83 | $10.75 | $10.81 | $10.66 | 54,251 |
| 2024-02-27 | $10.78 | $10.78 | $10.73 | $10.75 | $10.60 | 25,908 |
| 2024-02-26 | $10.85 | $10.86 | $10.75 | $10.78 | $10.63 | 34,309 |
| 2024-02-23 | $10.88 | $10.89 | $10.81 | $10.82 | $10.67 | 15,292 |
| 2024-02-22 | $10.83 | $10.86 | $10.81 | $10.82 | $10.67 | 44,615 |
| 2024-02-21 | $10.88 | $10.88 | $10.80 | $10.81 | $10.66 | 44,488 |
| 2024-02-20 | $10.83 | $10.85 | $10.79 | $10.83 | $10.68 | 35,363 |
| 2024-02-16 | $10.78 | $10.83 | $10.77 | $10.81 | $10.81 | 39,233 |
| 2024-02-15 | $10.81 | $10.89 | $10.81 | $10.85 | $10.85 | 40,704 |
| 2024-02-14 | $10.74 | $10.78 | $10.68 | $10.76 | $10.76 | 13,252 |
| 2024-02-13 | $10.72 | $10.76 | $10.71 | $10.76 | $10.76 | 20,970 |
| 2024-02-12 | $10.76 | $10.88 | $10.76 | $10.81 | $10.81 | 89,316 |
| 2024-02-09 | $10.81 | $10.83 | $10.75 | $10.76 | $10.76 | 75,773 |
| 2024-02-08 | $10.84 | $10.85 | $10.76 | $10.77 | $10.77 | 70,703 |
| 2024-02-07 | $10.71 | $10.86 | $10.71 | $10.81 | $10.81 | 82,237 |
| 2024-02-06 | $10.73 | $10.78 | $10.72 | $10.76 | $10.76 | 20,170 |
| 2024-02-05 | $10.74 | $10.77 | $10.66 | $10.71 | $10.71 | 64,938 |
| 2024-02-02 | $10.75 | $10.84 | $10.74 | $10.76 | $10.76 | 71,016 |
| 2024-02-01 | $10.77 | $10.87 | $10.77 | $10.86 | $10.86 | 22,808 |
| 2024-01-31 | $10.68 | $10.77 | $10.68 | $10.73 | $10.73 | 80,140 |
| 2024-01-30 | $10.62 | $10.70 | $10.62 | $10.68 | $10.68 | 26,826 |
| 2024-01-29 | $10.59 | $10.66 | $10.59 | $10.66 | $10.66 | 48,353 |
| 2024-01-26 | $10.58 | $10.62 | $10.54 | $10.59 | $10.59 | 65,372 |
| 2024-01-25 | $10.56 | $10.65 | $10.56 | $10.64 | $10.64 | 129,601 |
| 2024-01-24 | $10.55 | $10.60 | $10.53 | $10.56 | $10.56 | 63,094 |
| 2024-01-23 | $10.59 | $10.60 | $10.53 | $10.55 | $10.55 | 53,784 |
| 2024-01-22 | $10.65 | $10.65 | $10.56 | $10.59 | $10.59 | 20,458 |
| 2024-01-19 | $10.59 | $10.59 | $10.44 | $10.53 | $10.53 | 50,712 |
| 2024-01-18 | $10.63 | $10.63 | $10.53 | $10.54 | $10.54 | 45,155 |
| 2024-01-17 | $10.70 | $10.70 | $10.53 | $10.59 | $10.59 | 44,427 |
| 2024-01-16 | $10.78 | $10.82 | $10.65 | $10.66 | $10.66 | 40,170 |
| 2024-01-12 | $10.82 | $10.86 | $10.78 | $10.78 | $10.78 | 21,697 |
| 2024-01-11 | $10.74 | $10.80 | $10.74 | $10.77 | $10.77 | 56,445 |
| 2024-01-10 | $10.83 | $10.83 | $10.76 | $10.77 | $10.72 | 66,394 |
| 2024-01-09 | $10.87 | $10.88 | $10.77 | $10.83 | $10.78 | 48,066 |
| 2024-01-08 | $10.82 | $10.90 | $10.73 | $10.89 | $10.84 | 66,929 |
| 2024-01-05 | $10.72 | $10.78 | $10.70 | $10.70 | $10.65 | 43,623 |
| 2024-01-04 | $10.73 | $10.77 | $10.71 | $10.75 | $10.70 | 54,256 |
| 2024-01-03 | $10.80 | $10.80 | $10.71 | $10.77 | $10.72 | 43,197 |
| 2024-01-02 | $10.78 | $10.86 | $10.70 | $10.71 | $10.66 | 165,687 |
| 2023-12-29 | $10.83 | $10.86 | $10.77 | $10.77 | $10.72 | 68,670 |
| 2023-12-28 | $10.86 | $10.86 | $10.77 | $10.81 | $10.76 | 51,860 |
| 2023-12-27 | $10.88 | $10.95 | $10.83 | $10.83 | $10.78 | 74,562 |
| 2023-12-26 | $10.90 | $10.96 | $10.82 | $10.91 | $10.86 | 37,395 |
| 2023-12-22 | $10.88 | $10.95 | $10.86 | $10.86 | $10.81 | 12,941 |
| 2023-12-21 | $10.87 | $10.89 | $10.82 | $10.85 | $10.80 | 54,104 |
| 2023-12-20 | $10.81 | $10.91 | $10.81 | $10.82 | $10.77 | 45,862 |
| 2023-12-19 | $10.83 | $10.87 | $10.80 | $10.83 | $10.78 | 67,111 |
| 2023-12-18 | $10.79 | $10.86 | $10.74 | $10.79 | $10.74 | 59,481 |
| 2023-12-15 | $10.72 | $10.81 | $10.71 | $10.77 | $10.72 | 59,152 |
| 2023-12-14 | $10.64 | $10.76 | $10.64 | $10.76 | $10.71 | 29,278 |
| 2023-12-13 | $10.57 | $10.64 | $10.55 | $10.63 | $10.53 | 17,326 |
| 2023-12-12 | $10.67 | $10.67 | $10.58 | $10.59 | $10.49 | 28,589 |
| 2023-12-11 | $10.67 | $10.68 | $10.60 | $10.63 | $10.53 | 28,720 |
| 2023-12-08 | $10.65 | $10.68 | $10.62 | $10.65 | $10.55 | 48,387 |
| 2023-12-07 | $10.60 | $10.65 | $10.59 | $10.65 | $10.55 | 30,935 |
| 2023-12-06 | $10.58 | $10.65 | $10.56 | $10.57 | $10.47 | 37,857 |
| 2023-12-05 | $10.56 | $10.61 | $10.56 | $10.56 | $10.46 | 25,339 |
| 2023-12-04 | $10.57 | $10.67 | $10.49 | $10.55 | $10.45 | 82,968 |
| 2023-12-01 | $10.45 | $10.59 | $10.45 | $10.56 | $10.46 | 57,077 |
| 2023-11-30 | $10.42 | $10.42 | $10.33 | $10.38 | $10.28 | 66,518 |
| 2023-11-29 | $10.24 | $10.43 | $10.24 | $10.35 | $10.25 | 94,197 |
| 2023-11-28 | $10.18 | $10.28 | $10.14 | $10.21 | $10.11 | 115,969 |
| 2023-11-27 | $10.34 | $10.36 | $10.14 | $10.19 | $10.09 | 94,968 |
| 2023-11-24 | $10.26 | $10.32 | $10.22 | $10.29 | $10.19 | 14,868 |
| 2023-11-22 | $10.32 | $10.33 | $10.24 | $10.25 | $10.15 | 43,288 |
| 2023-11-21 | $10.21 | $10.28 | $10.21 | $10.25 | $10.15 | 42,906 |
| 2023-11-20 | $10.24 | $10.30 | $10.17 | $10.26 | $10.16 | 51,282 |
| 2023-11-17 | $10.24 | $10.29 | $10.10 | $10.18 | $10.08 | 177,985 |
| 2023-11-16 | $10.17 | $10.22 | $10.10 | $10.17 | $10.07 | 81,967 |
| 2023-11-15 | $9.88 | $10.01 | $9.88 | $10.00 | $9.91 | 75,994 |
| 2023-11-14 | $9.78 | $9.89 | $9.78 | $9.85 | $9.76 | 45,193 |
| 2023-11-13 | $9.68 | $9.74 | $9.67 | $9.71 | $9.59 | 28,061 |
| 2023-11-10 | $9.78 | $9.80 | $9.66 | $9.72 | $9.60 | 18,357 |
| 2023-11-09 | $9.84 | $9.87 | $9.71 | $9.72 | $9.60 | 14,820 |
| 2023-11-08 | $9.76 | $9.83 | $9.73 | $9.83 | $9.71 | 44,266 |
| 2023-11-07 | $9.58 | $9.73 | $9.58 | $9.71 | $9.59 | 37,328 |
| 2023-11-06 | $9.50 | $9.55 | $9.48 | $9.54 | $9.42 | 74,708 |
| 2023-11-03 | $9.46 | $9.57 | $9.46 | $9.55 | $9.43 | 71,586 |
| 2023-11-02 | $9.34 | $9.42 | $9.31 | $9.41 | $9.29 | 83,640 |
| 2023-11-01 | $9.11 | $9.29 | $9.11 | $9.26 | $9.14 | 62,359 |
| 2023-10-31 | $9.08 | $9.11 | $9.08 | $9.10 | $8.99 | 53,072 |
| 2023-10-30 | $9.05 | $9.14 | $9.05 | $9.08 | $8.97 | 40,384 |
| 2023-10-27 | $9.01 | $9.08 | $9.01 | $9.07 | $8.96 | 32,240 |
| 2023-10-26 | $8.96 | $9.08 | $8.96 | $9.07 | $8.96 | 68,030 |
| 2023-10-25 | $9.02 | $9.07 | $9.01 | $9.02 | $8.91 | 54,189 |
| 2023-10-24 | $9.03 | $9.12 | $9.03 | $9.10 | $8.99 | 61,392 |
| 2023-10-23 | $9.05 | $9.14 | $9.03 | $9.03 | $8.92 | 55,318 |
| 2023-10-20 | $9.15 | $9.17 | $9.11 | $9.11 | $9.00 | 20,691 |
| 2023-10-19 | $9.19 | $9.19 | $9.13 | $9.15 | $9.04 | 52,045 |
| 2023-10-18 | $9.17 | $9.23 | $9.17 | $9.20 | $9.09 | 51,272 |
| 2023-10-17 | $9.25 | $9.27 | $9.23 | $9.27 | $9.15 | 27,257 |
| 2023-10-16 | $9.44 | $9.44 | $9.25 | $9.34 | $9.22 | 75,415 |
| 2023-10-13 | $9.48 | $9.48 | $9.39 | $9.41 | $9.29 | 21,556 |
| 2023-10-12 | $9.50 | $9.50 | $9.42 | $9.44 | $9.29 | 64,851 |
| 2023-10-11 | $9.46 | $9.58 | $9.43 | $9.48 | $9.33 | 69,068 |
| 2023-10-10 | $9.35 | $9.48 | $9.32 | $9.39 | $9.24 | 40,754 |
| 2023-10-09 | $9.38 | $9.42 | $9.38 | $9.39 | $9.24 | 32,038 |
| 2023-10-06 | $9.25 | $9.42 | $9.25 | $9.35 | $9.20 | 56,026 |
| 2023-10-05 | $9.32 | $9.40 | $9.32 | $9.34 | $9.19 | 54,849 |
| 2023-10-04 | $9.33 | $9.41 | $9.33 | $9.36 | $9.21 | 30,639 |
| 2023-10-03 | $9.34 | $9.37 | $9.28 | $9.30 | $9.15 | 63,927 |
| 2023-10-02 | $9.36 | $9.42 | $9.31 | $9.33 | $9.18 | 88,353 |
| 2023-09-29 | $9.33 | $9.41 | $9.29 | $9.29 | $9.14 | 91,252 |
| 2023-09-28 | $9.40 | $9.47 | $9.33 | $9.33 | $9.18 | 72,877 |
| 2023-09-27 | $9.59 | $9.59 | $9.43 | $9.43 | $9.28 | 44,035 |
| 2023-09-26 | $9.63 | $9.66 | $9.58 | $9.59 | $9.44 | 93,872 |
| 2023-09-25 | $9.80 | $9.81 | $9.70 | $9.71 | $9.56 | 39,915 |
| 2023-09-22 | $9.87 | $9.90 | $9.86 | $9.88 | $9.72 | 57,092 |
| 2023-09-21 | $9.92 | $9.92 | $9.85 | $9.87 | $9.71 | 56,713 |
| 2023-09-20 | $9.92 | $9.98 | $9.92 | $9.96 | $9.80 | 79,110 |
| 2023-09-19 | $9.92 | $9.94 | $9.91 | $9.93 | $9.77 | 21,583 |
| 2023-09-18 | $9.90 | $9.97 | $9.89 | $9.94 | $9.78 | 52,069 |
| 2023-09-15 | $9.92 | $9.96 | $9.90 | $9.93 | $9.77 | 31,596 |
| 2023-09-14 | $9.92 | $9.97 | $9.92 | $9.94 | $9.78 | 69,894 |
| 2023-09-13 | $9.96 | $10.02 | $9.96 | $10.01 | $9.82 | 602,689 |
| 2023-09-12 | $9.99 | $10.00 | $9.97 | $9.99 | $9.80 | 69,431 |
| 2023-09-11 | $10.02 | $10.05 | $9.98 | $9.99 | $9.80 | 81,517 |
| 2023-09-08 | $10.02 | $10.11 | $10.01 | $10.04 | $9.85 | 143,745 |
| 2023-09-07 | $10.10 | $10.11 | $10.02 | $10.03 | $9.84 | 91,343 |
| 2023-09-06 | $10.10 | $10.15 | $10.08 | $10.09 | $9.90 | 37,171 |
| 2023-09-05 | $10.15 | $10.16 | $10.10 | $10.11 | $9.92 | 36,142 |
| 2023-09-01 | $10.19 | $10.25 | $10.13 | $10.17 | $9.98 | 25,221 |
| 2023-08-31 | $10.18 | $10.21 | $10.13 | $10.16 | $9.97 | 51,620 |
| 2023-08-30 | $10.15 | $10.19 | $10.14 | $10.16 | $9.97 | 18,436 |
| 2023-08-29 | $10.14 | $10.19 | $10.11 | $10.15 | $9.96 | 68,222 |
| 2023-08-28 | $10.09 | $10.12 | $10.08 | $10.11 | $9.92 | 22,725 |
| 2023-08-25 | $10.05 | $10.15 | $10.05 | $10.06 | $9.87 | 43,269 |
| 2023-08-24 | $10.26 | $10.26 | $10.07 | $10.10 | $9.91 | 20,381 |
| 2023-08-23 | $10.11 | $10.24 | $10.08 | $10.15 | $9.96 | 102,862 |
| 2023-08-22 | $10.10 | $10.18 | $10.06 | $10.10 | $9.91 | 28,747 |
| 2023-08-21 | $10.25 | $10.25 | $10.08 | $10.14 | $9.95 | 79,394 |
| 2023-08-18 | $10.18 | $10.30 | $10.18 | $10.22 | $10.22 | 34,515 |
| 2023-08-17 | $10.26 | $10.28 | $10.21 | $10.22 | $10.22 | 40,624 |
| 2023-08-16 | $10.27 | $10.34 | $10.21 | $10.21 | $10.21 | 82,716 |
| 2023-08-15 | $10.33 | $10.36 | $10.30 | $10.32 | $10.32 | 78,100 |
| 2023-08-14 | $10.31 | $10.37 | $10.29 | $10.30 | $10.30 | 36,184 |
| 2023-08-11 | $10.34 | $10.39 | $10.28 | $10.35 | $10.32 | 22,617 |
| 2023-08-10 | $10.36 | $10.45 | $10.32 | $10.32 | $10.29 | 77,681 |
| 2023-08-09 | $10.36 | $10.43 | $10.34 | $10.36 | $10.33 | 21,341 |
| 2023-08-08 | $10.28 | $10.36 | $10.28 | $10.35 | $10.32 | 30,782 |
| 2023-08-07 | $10.32 | $10.35 | $10.29 | $10.30 | $10.27 | 39,821 |
| 2023-08-04 | $10.36 | $10.45 | $10.33 | $10.35 | $10.32 | 38,170 |
| 2023-08-03 | $10.50 | $10.51 | $10.32 | $10.41 | $10.38 | 76,762 |
| 2023-08-02 | $10.62 | $10.64 | $10.52 | $10.54 | $10.51 | 27,650 |
| 2023-08-01 | $10.70 | $10.76 | $10.62 | $10.62 | $10.62 | 67,949 |
| 2023-07-31 | $10.69 | $10.69 | $10.63 | $10.66 | $10.66 | 31,783 |
| 2023-07-28 | $10.70 | $10.77 | $10.59 | $10.63 | $10.63 | 53,538 |
| 2023-07-27 | $10.72 | $10.73 | $10.57 | $10.57 | $10.57 | 24,556 |
| 2023-07-26 | $10.78 | $10.78 | $10.67 | $10.68 | $10.68 | 19,967 |
| 2023-07-25 | $10.72 | $10.72 | $10.68 | $10.69 | $10.69 | 27,739 |
| 2023-07-24 | $10.70 | $10.75 | $10.64 | $10.70 | $10.70 | 56,530 |
| 2023-07-21 | $10.68 | $10.69 | $10.65 | $10.67 | $10.67 | 46,043 |
| 2023-07-20 | $10.58 | $10.64 | $10.57 | $10.62 | $10.62 | 30,101 |
| 2023-07-19 | $10.64 | $10.69 | $10.64 | $10.64 | $10.64 | 30,579 |
| 2023-07-18 | $10.59 | $10.67 | $10.54 | $10.60 | $10.60 | 44,884 |
| 2023-07-17 | $10.55 | $10.61 | $10.55 | $10.58 | $10.58 | 42,313 |
| 2023-07-14 | $10.66 | $10.66 | $10.56 | $10.56 | $10.56 | 44,010 |
| 2023-07-13 | $10.57 | $10.68 | $10.57 | $10.59 | $10.59 | 41,272 |
| 2023-07-12 | $10.61 | $10.66 | $10.61 | $10.62 | $10.59 | 20,808 |
| 2023-07-11 | $10.68 | $10.68 | $10.50 | $10.59 | $10.56 | 21,585 |
| 2023-07-10 | $10.69 | $10.77 | $10.58 | $10.59 | $10.56 | 38,221 |
| 2023-07-07 | $10.41 | $10.63 | $10.41 | $10.60 | $10.57 | 54,055 |
| 2023-07-06 | $10.56 | $10.58 | $10.42 | $10.50 | $10.47 | 41,062 |
| 2023-07-05 | $10.68 | $10.68 | $10.56 | $10.60 | $10.57 | 28,666 |
| 2023-07-03 | $10.74 | $10.74 | $10.63 | $10.64 | $10.61 | 21,587 |
| 2023-06-30 | $10.78 | $10.78 | $10.62 | $10.63 | $10.60 | 22,583 |
| 2023-06-29 | $10.83 | $10.83 | $10.65 | $10.70 | $10.66 | 25,750 |
| 2023-06-28 | $10.67 | $10.79 | $10.66 | $10.77 | $10.74 | 10,050 |
| 2023-06-27 | $10.67 | $10.70 | $10.59 | $10.62 | $10.59 | 46,062 |
| 2023-06-26 | $10.61 | $10.65 | $10.57 | $10.61 | $10.58 | 53,636 |
| 2023-06-23 | $10.51 | $10.66 | $10.51 | $10.56 | $10.53 | 59,102 |
| 2023-06-22 | $10.51 | $10.53 | $10.45 | $10.48 | $10.45 | 47,279 |
| 2023-06-21 | $10.47 | $10.52 | $10.44 | $10.48 | $10.45 | 37,951 |
| 2023-06-20 | $10.50 | $10.57 | $10.42 | $10.46 | $10.43 | 99,050 |
| 2023-06-16 | $10.59 | $10.59 | $10.47 | $10.50 | $10.47 | 8,333 |
| 2023-06-15 | $10.51 | $10.54 | $10.38 | $10.48 | $10.45 | 37,606 |
| 2023-06-14 | $10.51 | $10.53 | $10.47 | $10.48 | $10.45 | 21,348 |
| 2023-06-13 | $10.57 | $10.59 | $10.48 | $10.51 | $10.45 | 49,232 |
| 2023-06-12 | $10.62 | $10.62 | $10.48 | $10.55 | $10.49 | 25,133 |
| 2023-06-09 | $10.60 | $10.60 | $10.53 | $10.53 | $10.47 | 18,132 |
| 2023-06-08 | $10.44 | $10.54 | $10.43 | $10.54 | $10.47 | 31,851 |
| 2023-06-07 | $10.46 | $10.46 | $10.33 | $10.40 | $10.34 | 60,542 |
| 2023-06-06 | $10.39 | $10.46 | $10.39 | $10.46 | $10.40 | 67,548 |
| 2023-06-05 | $10.32 | $10.37 | $10.30 | $10.36 | $10.30 | 48,450 |
| 2023-06-02 | $10.38 | $10.40 | $10.27 | $10.29 | $10.29 | 30,585 |
| 2023-06-01 | $10.30 | $10.38 | $10.30 | $10.34 | $10.34 | 33,257 |
| 2023-05-31 | $10.23 | $10.28 | $10.23 | $10.26 | $10.26 | 16,308 |
| 2023-05-30 | $10.20 | $10.29 | $10.19 | $10.20 | $10.20 | 67,052 |
| 2023-05-26 | $10.15 | $10.20 | $10.15 | $10.19 | $10.19 | 20,768 |
| 2023-05-25 | $10.13 | $10.22 | $10.07 | $10.18 | $10.18 | 34,129 |
| 2023-05-24 | $10.16 | $10.17 | $10.02 | $10.05 | $10.05 | 37,748 |
| 2023-05-23 | $10.17 | $10.23 | $10.16 | $10.16 | $10.16 | 52,234 |
| 2023-05-22 | $10.41 | $10.41 | $10.08 | $10.19 | $10.19 | 140,915 |
| 2023-05-19 | $10.44 | $10.44 | $10.34 | $10.35 | $10.35 | 57,704 |
| 2023-05-18 | $10.42 | $10.44 | $10.39 | $10.42 | $10.42 | 69,499 |
| 2023-05-17 | $10.36 | $10.47 | $10.36 | $10.41 | $10.41 | 51,969 |
| 2023-05-16 | $10.48 | $10.48 | $10.33 | $10.36 | $10.36 | 43,373 |
| 2023-05-15 | $10.43 | $10.52 | $10.38 | $10.48 | $10.48 | 91,218 |
| 2023-05-12 | $10.41 | $10.41 | $10.36 | $10.38 | $10.38 | 39,630 |
| 2023-05-11 | $10.46 | $10.46 | $10.41 | $10.42 | $10.39 | 58,196 |
| 2023-05-10 | $10.45 | $10.50 | $10.39 | $10.44 | $10.41 | 166,237 |
| 2023-05-09 | $10.59 | $10.59 | $10.35 | $10.41 | $10.41 | 170,480 |
| 2023-05-08 | $10.61 | $10.64 | $10.48 | $10.51 | $10.51 | 31,520 |
| 2023-05-05 | $10.58 | $10.65 | $10.46 | $10.61 | $10.61 | 90,027 |
| 2023-05-04 | $10.46 | $10.55 | $10.44 | $10.47 | $10.47 | 43,165 |
| 2023-05-03 | $10.46 | $10.50 | $10.42 | $10.43 | $10.43 | 49,974 |
| 2023-05-02 | $10.47 | $10.52 | $10.44 | $10.51 | $10.51 | 29,373 |
| 2023-05-01 | $10.56 | $10.59 | $10.47 | $10.48 | $10.48 | 48,470 |
| 2023-04-28 | $10.58 | $10.62 | $10.53 | $10.60 | $10.60 | 60,431 |
| 2023-04-27 | $10.52 | $10.60 | $10.48 | $10.57 | $10.57 | 26,519 |
| 2023-04-26 | $10.44 | $10.58 | $10.44 | $10.52 | $10.52 | 34,630 |
| 2023-04-25 | $10.47 | $10.50 | $10.40 | $10.44 | $10.44 | 46,788 |
| 2023-04-24 | $10.52 | $10.59 | $10.46 | $10.52 | $10.52 | 34,759 |
| 2023-04-21 | $10.49 | $10.54 | $10.47 | $10.49 | $10.49 | 22,467 |
| 2023-04-20 | $10.45 | $10.52 | $10.45 | $10.49 | $10.49 | 22,243 |
| 2023-04-19 | $10.51 | $10.51 | $10.44 | $10.45 | $10.45 | 92,114 |
| 2023-04-18 | $10.57 | $10.60 | $10.51 | $10.51 | $10.51 | 57,970 |
| 2023-04-17 | $10.61 | $10.64 | $10.56 | $10.61 | $10.61 | 31,293 |
| 2023-04-14 | $10.71 | $10.71 | $10.61 | $10.61 | $10.61 | 54,137 |
| 2023-04-13 | $10.67 | $10.73 | $10.67 | $10.67 | $10.67 | 38,426 |
| 2023-04-12 | $10.74 | $10.78 | $10.72 | $10.73 | $10.70 | 21,029 |
| 2023-04-11 | $10.65 | $10.74 | $10.65 | $10.72 | $10.69 | 45,660 |
| 2023-04-10 | $10.68 | $10.68 | $10.58 | $10.65 | $10.62 | 89,536 |
| 2023-04-06 | $10.70 | $10.77 | $10.64 | $10.67 | $10.64 | 48,775 |
| 2023-04-05 | $10.62 | $10.72 | $10.62 | $10.69 | $10.66 | 31,996 |
| 2023-04-04 | $10.58 | $10.68 | $10.58 | $10.62 | $10.59 | 49,935 |
| 2023-04-03 | $10.83 | $10.83 | $10.63 | $10.65 | $10.62 | 28,897 |
| 2023-03-31 | $10.62 | $10.75 | $10.62 | $10.75 | $10.72 | 37,436 |
| 2023-03-30 | $10.54 | $10.65 | $10.54 | $10.57 | $10.54 | 43,871 |
| 2023-03-29 | $10.47 | $10.57 | $10.47 | $10.52 | $10.49 | 37,636 |
| 2023-03-28 | $10.47 | $10.54 | $10.47 | $10.50 | $10.47 | 32,794 |
| 2023-03-27 | $10.47 | $10.59 | $10.42 | $10.43 | $10.40 | 48,930 |
| 2023-03-24 | $10.54 | $10.55 | $10.46 | $10.47 | $10.44 | 16,295 |
| 2023-03-23 | $10.53 | $10.58 | $10.46 | $10.46 | $10.43 | 21,316 |
| 2023-03-22 | $10.57 | $10.57 | $10.52 | $10.53 | $10.50 | 4,933 |
| 2023-03-21 | $10.57 | $10.57 | $10.46 | $10.52 | $10.49 | 28,790 |
| 2023-03-20 | $10.59 | $10.60 | $10.51 | $10.52 | $10.49 | 12,012 |
| 2023-03-17 | $10.64 | $10.66 | $10.57 | $10.60 | $10.60 | 35,343 |
| 2023-03-16 | $10.55 | $10.67 | $10.54 | $10.55 | $10.55 | 21,519 |
| 2023-03-15 | $10.67 | $10.68 | $10.50 | $10.60 | $10.60 | 18,513 |
| 2023-03-14 | $10.72 | $10.72 | $10.48 | $10.53 | $10.53 | 26,261 |
| 2023-03-13 | $10.69 | $10.76 | $10.60 | $10.62 | $10.59 | 22,904 |
| 2023-03-10 | $10.78 | $10.84 | $10.63 | $10.66 | $10.66 | 19,955 |
| 2023-03-09 | $10.69 | $10.84 | $10.56 | $10.73 | $10.73 | 48,187 |
| 2023-03-08 | $10.68 | $10.73 | $10.62 | $10.64 | $10.64 | 33,737 |
| 2023-03-07 | $10.63 | $10.70 | $10.56 | $10.64 | $10.64 | 42,438 |
| 2023-03-06 | $10.72 | $10.72 | $10.52 | $10.52 | $10.52 | 22,360 |
| 2023-03-03 | $10.60 | $10.74 | $10.60 | $10.70 | $10.70 | 44,905 |
| 2023-03-02 | $10.64 | $10.68 | $10.54 | $10.55 | $10.55 | 38,861 |
| 2023-03-01 | $10.78 | $10.84 | $10.67 | $10.69 | $10.69 | 36,462 |
| 2023-02-28 | $10.82 | $10.82 | $10.73 | $10.75 | $10.75 | 42,867 |
| 2023-02-27 | $10.77 | $10.84 | $10.76 | $10.79 | $10.79 | 40,028 |
| 2023-02-24 | $10.71 | $10.84 | $10.71 | $10.77 | $10.77 | 44,861 |
| 2023-02-23 | $10.83 | $10.84 | $10.80 | $10.80 | $10.80 | 26,772 |
| 2023-02-22 | $10.84 | $10.84 | $10.80 | $10.80 | $10.80 | 14,159 |
| 2023-02-21 | $10.75 | $10.82 | $10.70 | $10.74 | $10.74 | 130,342 |
| 2023-02-17 | $10.72 | $10.82 | $10.66 | $10.81 | $10.81 | 52,686 |
| 2023-02-16 | $10.88 | $10.88 | $10.75 | $10.75 | $10.75 | 87,874 |
| 2023-02-15 | $10.98 | $10.98 | $10.92 | $10.94 | $10.94 | 30,350 |
| 2023-02-14 | $10.99 | $11.04 | $10.93 | $10.98 | $10.98 | 59,011 |
| 2023-02-13 | $11.15 | $11.15 | $11.03 | $11.03 | $10.99 | 71,578 |
| 2023-02-10 | $11.21 | $11.21 | $11.07 | $11.08 | $11.04 | 26,125 |
| 2023-02-09 | $11.33 | $11.33 | $11.12 | $11.13 | $11.09 | 56,908 |
| 2023-02-08 | $11.21 | $11.30 | $11.21 | $11.22 | $11.18 | 71,384 |
| 2023-02-07 | $11.06 | $11.21 | $11.06 | $11.20 | $11.16 | 57,290 |
| 2023-02-06 | $11.06 | $11.07 | $11.00 | $11.01 | $10.97 | 84,189 |
| 2023-02-03 | $11.19 | $11.19 | $11.09 | $11.13 | $11.09 | 70,117 |
| 2023-02-02 | $11.22 | $11.28 | $11.18 | $11.21 | $11.17 | 48,409 |
| 2023-02-01 | $11.13 | $11.23 | $11.12 | $11.15 | $11.11 | 90,362 |
| 2023-01-31 | $11.12 | $11.20 | $11.11 | $11.16 | $11.12 | 48,337 |
| 2023-01-30 | $11.19 | $11.21 | $11.08 | $11.15 | $11.11 | 47,865 |
| 2023-01-27 | $11.21 | $11.21 | $11.13 | $11.17 | $11.13 | 19,865 |
| 2023-01-26 | $11.11 | $11.32 | $11.10 | $11.29 | $11.25 | 59,309 |
| 2023-01-25 | $11.13 | $11.17 | $11.10 | $11.13 | $11.09 | 49,954 |
| 2023-01-24 | $11.21 | $11.30 | $10.72 | $11.25 | $11.21 | 62,980 |
| 2023-01-23 | $11.19 | $11.28 | $11.15 | $11.18 | $11.14 | 31,454 |
| 2023-01-20 | $11.08 | $11.28 | $11.06 | $11.19 | $11.15 | 22,161 |
| 2023-01-19 | $11.02 | $11.19 | $11.01 | $11.13 | $11.09 | 35,396 |
| 2023-01-18 | $11.03 | $11.12 | $11.03 | $11.03 | $10.99 | 21,510 |
| 2023-01-17 | $11.01 | $11.01 | $10.91 | $10.97 | $10.93 | 13,229 |
| 2023-01-13 | $10.93 | $11.01 | $10.93 | $10.96 | $10.96 | 33,219 |
| 2023-01-12 | $10.93 | $11.00 | $10.87 | $11.00 | $11.00 | 6,589 |
| 2023-01-11 | $10.80 | $10.93 | $10.77 | $10.91 | $10.87 | 49,638 |
| 2023-01-10 | $10.75 | $10.79 | $10.74 | $10.77 | $10.74 | 24,793 |
| 2023-01-09 | $10.68 | $10.82 | $10.68 | $10.80 | $10.77 | 51,309 |
| 2023-01-06 | $10.54 | $10.65 | $10.51 | $10.64 | $10.61 | 53,663 |
| 2023-01-05 | $10.62 | $10.64 | $10.51 | $10.54 | $10.51 | 55,388 |
| 2023-01-04 | $10.63 | $10.67 | $10.60 | $10.62 | $10.62 | 21,563 |
| 2023-01-03 | $10.52 | $10.62 | $10.50 | $10.60 | $10.60 | 29,809 |
| 2022-12-30 | $10.43 | $10.54 | $10.41 | $10.45 | $10.45 | 134,128 |
| 2022-12-29 | $10.39 | $10.53 | $10.39 | $10.49 | $10.49 | 91,753 |
| 2022-12-28 | $10.37 | $10.45 | $10.36 | $10.39 | $10.39 | 131,255 |
| 2022-12-27 | $10.40 | $10.45 | $10.38 | $10.38 | $10.38 | 97,103 |
| 2022-12-23 | $10.38 | $10.42 | $10.36 | $10.40 | $10.40 | 68,280 |
| 2022-12-22 | $10.40 | $10.44 | $10.40 | $10.43 | $10.43 | 88,791 |
| 2022-12-21 | $10.42 | $10.51 | $10.42 | $10.47 | $10.47 | 114,833 |
| 2022-12-20 | $10.47 | $10.52 | $10.46 | $10.48 | $10.48 | 124,115 |
| 2022-12-19 | $10.53 | $10.59 | $10.47 | $10.51 | $10.51 | 61,594 |
| 2022-12-16 | $10.63 | $10.63 | $10.48 | $10.54 | $10.54 | 144,258 |
| 2022-12-15 | $10.62 | $10.76 | $10.62 | $10.63 | $10.63 | 74,760 |
| 2022-12-14 | $10.67 | $10.77 | $10.67 | $10.75 | $10.71 | 97,719 |
| 2022-12-13 | $10.81 | $10.85 | $10.66 | $10.73 | $10.69 | 224,883 |
| 2022-12-12 | $10.68 | $10.74 | $10.65 | $10.71 | $10.67 | 113,730 |
| 2022-12-09 | $10.64 | $10.72 | $10.63 | $10.68 | $10.68 | 46,808 |
| 2022-12-08 | $10.81 | $10.84 | $10.70 | $10.74 | $10.74 | 56,139 |
| 2022-12-07 | $10.85 | $10.88 | $10.81 | $10.84 | $10.84 | 101,537 |
| 2022-12-06 | $10.85 | $10.90 | $10.82 | $10.88 | $10.88 | 41,512 |
| 2022-12-05 | $10.75 | $10.93 | $10.75 | $10.84 | $10.84 | 73,677 |
| 2022-12-02 | $10.95 | $10.99 | $10.85 | $10.87 | $10.87 | 88,459 |
| 2022-12-01 | $10.97 | $11.11 | $10.91 | $10.97 | $10.97 | 95,395 |
| 2022-11-30 | $10.76 | $11.05 | $10.76 | $11.00 | $11.00 | 99,943 |
| 2022-11-29 | $10.69 | $10.78 | $10.66 | $10.76 | $10.76 | 61,049 |
| 2022-11-28 | $10.75 | $10.85 | $10.66 | $10.70 | $10.70 | 110,850 |
| 2022-11-25 | $10.78 | $10.81 | $10.73 | $10.76 | $10.76 | 13,366 |
| 2022-11-23 | $10.74 | $10.88 | $10.72 | $10.84 | $10.84 | 76,577 |
| 2022-11-22 | $10.56 | $10.86 | $10.56 | $10.83 | $10.83 | 70,897 |
| 2022-11-21 | $10.41 | $10.59 | $10.40 | $10.55 | $10.55 | 138,455 |
| 2022-11-18 | $10.32 | $10.42 | $10.25 | $10.41 | $10.41 | 106,930 |
| 2022-11-17 | $10.16 | $10.33 | $10.15 | $10.25 | $10.25 | 65,973 |
| 2022-11-16 | $10.04 | $10.19 | $10.04 | $10.16 | $10.16 | 70,591 |
| 2022-11-15 | $9.92 | $10.06 | $9.92 | $10.01 | $10.01 | 122,833 |
| 2022-11-14 | $9.88 | $9.92 | $9.83 | $9.85 | $9.85 | 64,525 |
| 2022-11-11 | $9.94 | $10.04 | $9.93 | $9.98 | $9.94 | 78,220 |
| 2022-11-10 | $9.78 | $9.98 | $9.76 | $9.93 | $9.89 | 115,145 |
| 2022-11-09 | $9.62 | $9.69 | $9.59 | $9.65 | $9.61 | 152,453 |
| 2022-11-08 | $9.59 | $9.69 | $9.59 | $9.67 | $9.63 | 77,493 |
| 2022-11-07 | $9.61 | $9.65 | $9.60 | $9.63 | $9.59 | 55,137 |
| 2022-11-04 | $9.56 | $9.67 | $9.56 | $9.61 | $9.57 | 65,039 |
| 2022-11-03 | $9.55 | $9.57 | $9.52 | $9.56 | $9.52 | 39,694 |
| 2022-11-02 | $9.57 | $9.65 | $9.56 | $9.58 | $9.54 | 95,034 |
| 2022-11-01 | $9.62 | $9.62 | $9.53 | $9.59 | $9.55 | 88,515 |
| 2022-10-31 | $9.54 | $9.58 | $9.54 | $9.54 | $9.50 | 82,822 |
| 2022-10-28 | $9.56 | $9.62 | $9.51 | $9.59 | $9.55 | 146,520 |
| 2022-10-27 | $9.66 | $9.69 | $9.56 | $9.60 | $9.60 | 48,397 |
| 2022-10-26 | $9.68 | $9.76 | $9.68 | $9.75 | $9.75 | 90,164 |
| 2022-10-25 | $9.75 | $9.78 | $9.66 | $9.68 | $9.68 | 153,021 |
| 2022-10-24 | $9.78 | $9.90 | $9.71 | $9.71 | $9.71 | 198,973 |
| 2022-10-21 | $10.01 | $10.01 | $9.91 | $9.93 | $9.93 | 73,728 |
| 2022-10-20 | $10.09 | $10.14 | $10.04 | $10.06 | $10.06 | 55,546 |
| 2022-10-19 | $10.05 | $10.10 | $10.02 | $10.02 | $10.02 | 39,404 |
| 2022-10-18 | $10.08 | $10.20 | $10.08 | $10.12 | $10.12 | 57,444 |
| 2022-10-17 | $10.09 | $10.13 | $10.02 | $10.07 | $10.07 | 112,855 |
| 2022-10-14 | $10.26 | $10.29 | $9.89 | $10.02 | $10.02 | 159,796 |
| 2022-10-13 | $10.24 | $10.29 | $10.19 | $10.24 | $10.24 | 24,870 |
| 2022-10-12 | $10.26 | $10.43 | $10.26 | $10.40 | $10.40 | 33,080 |
| 2022-10-11 | $10.37 | $10.40 | $10.31 | $10.32 | $10.32 | 27,660 |
| 2022-10-10 | $10.24 | $10.37 | $10.14 | $10.37 | $10.37 | 66,271 |
| 2022-10-07 | $10.14 | $10.24 | $10.10 | $10.20 | $10.20 | 42,791 |
| 2022-10-06 | $10.17 | $10.23 | $10.14 | $10.17 | $10.17 | 77,984 |
| 2022-10-05 | $10.10 | $10.20 | $10.10 | $10.14 | $10.14 | 79,505 |
| 2022-10-04 | $10.12 | $10.29 | $10.10 | $10.18 | $10.18 | 206,203 |
| 2022-10-03 | $10.10 | $10.33 | $10.09 | $10.19 | $10.19 | 70,261 |
| 2022-09-30 | $10.10 | $10.14 | $9.94 | $10.09 | $10.09 | 97,492 |
| 2022-09-29 | $10.22 | $10.24 | $10.03 | $10.07 | $10.07 | 110,595 |
| 2022-09-28 | $10.31 | $10.40 | $10.26 | $10.33 | $10.33 | 41,870 |
| 2022-09-27 | $10.32 | $10.36 | $10.22 | $10.28 | $10.28 | 55,802 |
| 2022-09-26 | $10.33 | $10.39 | $10.26 | $10.34 | $10.34 | 27,253 |
| 2022-09-23 | $10.49 | $10.49 | $10.24 | $10.40 | $10.40 | 70,134 |
| 2022-09-22 | $10.59 | $10.59 | $10.41 | $10.46 | $10.46 | 63,725 |
| 2022-09-21 | $10.41 | $10.52 | $10.41 | $10.52 | $10.52 | 91,356 |
| 2022-09-20 | $10.45 | $10.53 | $10.41 | $10.44 | $10.44 | 38,241 |
| 2022-09-19 | $10.57 | $10.60 | $10.51 | $10.53 | $10.53 | 81,573 |
| 2022-09-16 | $10.50 | $10.60 | $10.50 | $10.57 | $10.57 | 84,862 |
| 2022-09-15 | $10.84 | $10.86 | $10.62 | $10.65 | $10.65 | 57,729 |
| 2022-09-14 | $10.82 | $10.90 | $10.81 | $10.83 | $10.83 | 31,545 |
| 2022-09-13 | $10.96 | $10.98 | $10.91 | $10.95 | $10.90 | 26,298 |
| 2022-09-12 | $11.07 | $11.13 | $10.99 | $10.99 | $10.94 | 23,675 |
| 2022-09-09 | $11.00 | $11.19 | $11.00 | $11.04 | $10.99 | 116,327 |
| 2022-09-08 | $11.12 | $11.27 | $11.02 | $11.02 | $10.97 | 82,870 |
| 2022-09-07 | $11.14 | $11.29 | $11.08 | $11.16 | $11.11 | 28,892 |
| 2022-09-06 | $11.25 | $11.33 | $11.10 | $11.15 | $11.10 | 21,374 |
| 2022-09-02 | $11.36 | $11.37 | $11.25 | $11.30 | $11.25 | 31,896 |
| 2022-09-01 | $11.35 | $11.35 | $11.12 | $11.23 | $11.18 | 45,203 |
| 2022-08-31 | $11.39 | $11.41 | $11.32 | $11.35 | $11.30 | 26,571 |
| 2022-08-30 | $11.42 | $11.45 | $11.31 | $11.40 | $11.35 | 47,718 |
| 2022-08-29 | $11.42 | $11.46 | $11.32 | $11.32 | $11.27 | 29,808 |
| 2022-08-26 | $11.50 | $11.54 | $11.45 | $11.45 | $11.40 | 13,613 |
| 2022-08-25 | $11.59 | $11.59 | $11.45 | $11.54 | $11.49 | 66,491 |
| 2022-08-24 | $11.68 | $11.71 | $11.59 | $11.59 | $11.54 | 12,744 |
| 2022-08-23 | $11.56 | $11.58 | $11.48 | $11.56 | $11.51 | 16,355 |
| 2022-08-22 | $11.65 | $11.65 | $11.49 | $11.50 | $11.45 | 14,925 |
| 2022-08-19 | $11.77 | $11.77 | $11.60 | $11.60 | $11.55 | 13,138 |
| 2022-08-18 | $11.79 | $11.81 | $11.73 | $11.80 | $11.75 | 29,997 |
| 2022-08-17 | $11.83 | $11.85 | $11.74 | $11.77 | $11.72 | 68,155 |
| 2022-08-16 | $12.06 | $12.06 | $11.88 | $11.89 | $11.84 | 46,650 |
| 2022-08-15 | $12.02 | $12.18 | $12.02 | $12.05 | $11.99 | 57,084 |
| 2022-08-12 | $12.15 | $12.15 | $12.03 | $12.07 | $12.01 | 31,538 |
| 2022-08-11 | $12.11 | $12.18 | $11.99 | $11.99 | $11.89 | 50,376 |
| 2022-08-10 | $12.12 | $12.19 | $12.08 | $12.13 | $12.02 | 34,898 |
| 2022-08-09 | $12.04 | $12.14 | $12.04 | $12.06 | $11.96 | 21,955 |
| 2022-08-08 | $12.09 | $12.15 | $12.05 | $12.10 | $11.99 | 49,764 |
| 2022-08-05 | $12.10 | $12.14 | $11.96 | $12.01 | $11.91 | 23,624 |
| 2022-08-04 | $12.24 | $12.25 | $12.12 | $12.14 | $12.03 | 21,267 |
| 2022-08-03 | $12.13 | $12.19 | $12.05 | $12.19 | $12.08 | 31,192 |
| 2022-08-02 | $12.06 | $12.11 | $12.01 | $12.05 | $11.95 | 44,406 |
| 2022-08-01 | $12.04 | $12.15 | $12.01 | $12.08 | $11.97 | 45,561 |
| 2022-07-29 | $11.91 | $12.04 | $11.86 | $12.04 | $11.94 | 70,646 |
| 2022-07-28 | $11.68 | $11.96 | $11.68 | $11.88 | $11.78 | 50,095 |
| 2022-07-27 | $11.66 | $11.74 | $11.64 | $11.66 | $11.56 | 25,911 |
| 2022-07-26 | $11.67 | $11.73 | $11.62 | $11.65 | $11.55 | 39,404 |
| 2022-07-25 | $11.62 | $11.63 | $11.50 | $11.63 | $11.53 | 36,725 |
| 2022-07-22 | $11.63 | $11.71 | $11.58 | $11.66 | $11.56 | 65,255 |
| 2022-07-21 | $11.68 | $11.68 | $11.59 | $11.62 | $11.52 | 45,297 |
| 2022-07-20 | $11.63 | $11.63 | $11.53 | $11.62 | $11.52 | 79,629 |
| 2022-07-19 | $11.59 | $11.63 | $11.51 | $11.59 | $11.49 | 68,605 |
| 2022-07-18 | $11.57 | $11.57 | $11.48 | $11.53 | $11.43 | 33,436 |
| 2022-07-15 | $11.54 | $11.62 | $11.52 | $11.60 | $11.50 | 48,722 |
| 2022-07-14 | $11.52 | $11.59 | $11.47 | $11.48 | $11.38 | 43,077 |
| 2022-07-13 | $11.55 | $11.70 | $11.55 | $11.67 | $11.52 | 47,431 |
| 2022-07-12 | $11.62 | $11.73 | $11.58 | $11.62 | $11.47 | 68,447 |
| 2022-07-11 | $11.58 | $11.70 | $11.55 | $11.60 | $11.45 | 39,633 |
| 2022-07-08 | $11.55 | $11.60 | $11.51 | $11.56 | $11.41 | 65,410 |
| 2022-07-07 | $11.53 | $11.65 | $11.47 | $11.60 | $11.45 | 66,438 |
| 2022-07-06 | $11.58 | $11.67 | $11.46 | $11.53 | $11.38 | 83,715 |
| 2022-07-05 | $11.47 | $11.56 | $11.33 | $11.53 | $11.38 | 64,277 |
| 2022-07-01 | $11.48 | $11.62 | $11.45 | $11.46 | $11.31 | 59,331 |
| 2022-06-30 | $11.35 | $11.45 | $11.21 | $11.36 | $11.21 | 48,325 |
| 2022-06-29 | $11.33 | $11.45 | $11.27 | $11.33 | $11.18 | 48,554 |
| 2022-06-28 | $11.19 | $11.30 | $11.19 | $11.27 | $11.12 | 25,887 |
| 2022-06-27 | $11.19 | $11.25 | $11.13 | $11.19 | $11.04 | 36,216 |
| 2022-06-24 | $11.17 | $11.22 | $11.07 | $11.19 | $11.04 | 48,261 |
| 2022-06-23 | $11.07 | $11.24 | $11.04 | $11.09 | $10.95 | 53,033 |
| 2022-06-22 | $10.97 | $11.10 | $10.97 | $11.00 | $10.86 | 74,173 |
| 2022-06-21 | $11.08 | $11.16 | $10.95 | $10.96 | $10.82 | 70,268 |
| 2022-06-17 | $11.21 | $11.40 | $11.08 | $11.11 | $10.97 | 154,946 |
| 2022-06-16 | $11.34 | $11.49 | $11.23 | $11.23 | $11.08 | 65,474 |
| 2022-06-15 | $11.61 | $11.91 | $11.44 | $11.47 | $11.32 | 77,206 |
| 2022-06-14 | $11.64 | $11.67 | $11.52 | $11.55 | $11.40 | 52,203 |
| 2022-06-13 | $11.96 | $11.97 | $11.62 | $11.67 | $11.47 | 43,970 |
| 2022-06-10 | $12.80 | $12.80 | $12.01 | $12.12 | $11.91 | 46,336 |
| 2022-06-09 | $12.95 | $12.99 | $12.65 | $12.66 | $12.44 | 28,613 |
| 2022-06-08 | $12.93 | $12.99 | $12.87 | $12.98 | $12.76 | 10,951 |
| 2022-06-07 | $12.75 | $12.93 | $12.67 | $12.88 | $12.66 | 53,877 |
| 2022-06-06 | $12.72 | $12.90 | $12.68 | $12.74 | $12.52 | 26,420 |
| 2022-06-03 | $12.67 | $12.89 | $12.47 | $12.72 | $12.50 | 28,881 |
| 2022-06-02 | $12.74 | $12.91 | $12.60 | $12.81 | $12.59 | 55,796 |
| 2022-06-01 | $12.52 | $12.98 | $12.46 | $12.97 | $12.75 | 67,112 |
| 2022-05-31 | $12.62 | $12.63 | $12.33 | $12.45 | $12.24 | 28,622 |
| 2022-05-27 | $12.25 | $12.63 | $12.25 | $12.54 | $12.32 | 54,297 |
| 2022-05-26 | $11.96 | $12.30 | $11.96 | $12.23 | $12.02 | 94,878 |
| 2022-05-25 | $11.50 | $11.98 | $11.46 | $11.95 | $11.74 | 159,279 |
| 2022-05-24 | $11.30 | $11.43 | $11.29 | $11.38 | $11.18 | 94,888 |
| 2022-05-23 | $11.25 | $11.38 | $11.23 | $11.26 | $11.07 | 111,783 |
| 2022-05-20 | $11.33 | $11.43 | $11.20 | $11.29 | $11.10 | 85,274 |
| 2022-05-19 | $11.25 | $11.51 | $11.25 | $11.32 | $11.12 | 78,951 |
| 2022-05-18 | $11.62 | $11.65 | $11.31 | $11.32 | $11.12 | 152,484 |
| 2022-05-17 | $11.96 | $12.01 | $11.69 | $11.75 | $11.55 | 51,927 |
| 2022-05-16 | $11.90 | $12.05 | $11.90 | $12.03 | $11.82 | 30,640 |
| 2022-05-13 | $12.10 | $12.15 | $11.91 | $12.00 | $11.79 | 86,085 |
| 2022-05-12 | $12.30 | $12.51 | $12.14 | $12.19 | $11.92 | 43,742 |
| 2022-05-11 | $12.50 | $12.51 | $12.33 | $12.35 | $12.08 | 35,756 |
| 2022-05-10 | $12.40 | $12.55 | $12.20 | $12.49 | $12.21 | 348,201 |
| 2022-05-09 | $12.21 | $12.74 | $12.10 | $12.40 | $12.13 | 180,446 |
| 2022-05-06 | $11.95 | $12.53 | $11.90 | $12.30 | $12.30 | 134,916 |
| 2022-05-05 | $12.06 | $12.25 | $11.80 | $12.10 | $12.10 | 103,055 |
| 2022-05-04 | $11.81 | $12.07 | $11.70 | $12.06 | $12.06 | 77,437 |
| 2022-05-03 | $11.88 | $11.93 | $11.74 | $11.77 | $11.77 | 75,408 |
| 2022-05-02 | $11.77 | $11.88 | $11.75 | $11.86 | $11.86 | 53,973 |
| 2022-04-29 | $11.82 | $11.94 | $11.74 | $11.89 | $11.89 | 86,374 |
| 2022-04-28 | $11.78 | $11.91 | $11.75 | $11.86 | $11.86 | 77,557 |
| 2022-04-27 | $11.90 | $11.92 | $11.76 | $11.77 | $11.77 | 50,384 |
| 2022-04-26 | $12.08 | $12.09 | $11.88 | $11.88 | $11.88 | 50,419 |
| 2022-04-25 | $12.10 | $12.15 | $12.01 | $12.08 | $12.08 | 14,656 |
| 2022-04-22 | $12.08 | $12.14 | $12.02 | $12.12 | $12.12 | 27,828 |
| 2022-04-21 | $12.18 | $12.19 | $12.05 | $12.06 | $12.06 | 44,926 |
| 2022-04-20 | $12.27 | $12.27 | $12.15 | $12.17 | $12.17 | 51,923 |
| 2022-04-19 | $12.15 | $12.15 | $12.03 | $12.09 | $12.09 | 57,243 |
| 2022-04-18 | $12.29 | $12.29 | $12.07 | $12.16 | $12.16 | 71,732 |
| 2022-04-14 | $12.19 | $12.31 | $12.11 | $12.30 | $12.30 | 124,753 |
| 2022-04-13 | $12.30 | $12.32 | $12.21 | $12.21 | $12.21 | 18,200 |
| 2022-04-12 | $12.38 | $12.47 | $12.30 | $12.32 | $12.26 | 51,256 |
| 2022-04-11 | $12.47 | $12.48 | $12.31 | $12.38 | $12.32 | 35,402 |
| 2022-04-08 | $12.50 | $12.56 | $12.41 | $12.46 | $12.40 | 47,915 |
| 2022-04-07 | $12.59 | $12.67 | $12.46 | $12.50 | $12.44 | 42,507 |
| 2022-04-06 | $12.61 | $12.74 | $12.50 | $12.57 | $12.51 | 130,547 |
| 2022-04-05 | $12.81 | $12.92 | $12.55 | $12.62 | $12.56 | 104,840 |
| 2022-04-04 | $12.89 | $12.97 | $12.83 | $12.87 | $12.81 | 48,777 |
| 2022-04-01 | $12.97 | $12.99 | $12.78 | $12.94 | $12.88 | 42,753 |
| 2022-03-31 | $12.86 | $13.00 | $12.78 | $12.91 | $12.85 | 64,495 |
| 2022-03-30 | $12.78 | $12.93 | $12.78 | $12.89 | $12.83 | 47,487 |
| 2022-03-29 | $12.75 | $12.86 | $12.65 | $12.77 | $12.71 | 50,243 |
| 2022-03-28 | $12.87 | $12.93 | $12.74 | $12.79 | $12.73 | 69,930 |
| 2022-03-25 | $12.80 | $12.89 | $12.66 | $12.84 | $12.78 | 68,303 |
| 2022-03-24 | $13.00 | $13.00 | $12.84 | $12.88 | $12.82 | 18,563 |
| 2022-03-23 | $12.93 | $13.02 | $12.90 | $12.96 | $12.90 | 26,699 |
| 2022-03-22 | $13.11 | $13.11 | $12.93 | $12.93 | $12.87 | 40,266 |
| 2022-03-21 | $13.03 | $13.15 | $12.95 | $13.06 | $13.00 | 68,622 |
| 2022-03-18 | $13.18 | $13.23 | $13.10 | $13.22 | $13.16 | 37,886 |
| 2022-03-17 | $13.05 | $13.20 | $13.03 | $13.17 | $13.11 | 29,940 |
| 2022-03-16 | $13.07 | $13.12 | $13.00 | $13.12 | $13.06 | 39,235 |
| 2022-03-15 | $13.44 | $13.44 | $13.00 | $13.07 | $13.01 | 59,327 |
| 2022-03-14 | $13.33 | $13.55 | $13.20 | $13.37 | $13.31 | 43,778 |
| 2022-03-11 | $13.47 | $13.60 | $13.47 | $13.53 | $13.41 | 20,431 |
| 2022-03-10 | $13.71 | $13.73 | $13.50 | $13.52 | $13.40 | 6,534 |
| 2022-03-09 | $13.70 | $13.75 | $13.70 | $13.73 | $13.61 | 9,537 |
| 2022-03-08 | $13.84 | $13.89 | $13.71 | $13.74 | $13.61 | 16,796 |
| 2022-03-07 | $14.08 | $14.08 | $13.69 | $13.74 | $13.61 | 18,785 |
| 2022-03-04 | $13.99 | $14.08 | $13.92 | $13.95 | $13.82 | 19,830 |
| 2022-03-03 | $14.00 | $14.07 | $13.94 | $13.99 | $13.86 | 6,751 |
| 2022-03-02 | $14.08 | $14.09 | $13.93 | $13.94 | $13.81 | 20,472 |
| 2022-03-01 | $13.93 | $14.04 | $13.71 | $14.04 | $13.91 | 21,492 |
| 2022-02-28 | $13.62 | $13.95 | $13.47 | $13.81 | $13.68 | 53,901 |
| 2022-02-25 | $13.54 | $13.62 | $13.53 | $13.59 | $13.47 | 58,012 |
| 2022-02-24 | $13.50 | $13.57 | $13.42 | $13.53 | $13.41 | 24,641 |
| 2022-02-23 | $13.54 | $13.58 | $13.50 | $13.51 | $13.39 | 47,165 |
| 2022-02-22 | $13.59 | $13.68 | $13.52 | $13.56 | $13.44 | 35,540 |
| 2022-02-18 | $13.62 | $13.73 | $13.61 | $13.67 | $13.55 | 50,300 |
| 2022-02-17 | $13.63 | $13.76 | $13.62 | $13.62 | $13.50 | 56,443 |
| 2022-02-16 | $13.55 | $13.66 | $13.53 | $13.62 | $13.50 | 61,107 |
| 2022-02-15 | $13.70 | $13.70 | $13.53 | $13.60 | $13.48 | 32,537 |
| 2022-02-14 | $13.69 | $13.71 | $13.64 | $13.66 | $13.54 | 55,660 |
| 2022-02-11 | $14.02 | $14.02 | $13.78 | $13.81 | $13.63 | 40,530 |
| 2022-02-10 | $14.17 | $14.17 | $13.94 | $13.96 | $13.77 | 35,700 |
| 2022-02-09 | $14.16 | $14.16 | $13.99 | $14.01 | $13.82 | 41,902 |
| 2022-02-08 | $14.10 | $14.11 | $14.00 | $14.06 | $13.87 | 35,968 |
| 2022-02-07 | $13.95 | $14.12 | $13.95 | $14.09 | $13.90 | 33,521 |
| 2022-02-04 | $13.99 | $14.10 | $13.95 | $13.97 | $13.78 | 38,773 |
| 2022-02-03 | $14.00 | $14.09 | $13.97 | $14.04 | $13.85 | 57,049 |
| 2022-02-02 | $14.26 | $14.36 | $14.10 | $14.13 | $13.94 | 104,835 |
| 2022-02-01 | $14.13 | $14.29 | $14.08 | $14.24 | $14.05 | 38,473 |
| 2022-01-31 | $14.02 | $14.29 | $14.02 | $14.13 | $13.94 | 46,098 |
| 2022-01-28 | $14.06 | $14.16 | $14.00 | $14.13 | $13.94 | 44,179 |
| 2022-01-27 | $14.29 | $14.29 | $14.05 | $14.12 | $13.93 | 98,878 |
| 2022-01-26 | $14.20 | $14.34 | $14.10 | $14.16 | $13.97 | 38,723 |
| 2022-01-25 | $14.06 | $14.34 | $14.04 | $14.20 | $14.01 | 97,984 |
| 2022-01-24 | $14.46 | $14.46 | $14.05 | $14.17 | $13.98 | 56,197 |
| 2022-01-21 | $14.53 | $14.77 | $14.44 | $14.46 | $14.27 | 37,909 |
| 2022-01-20 | $15.02 | $15.04 | $14.51 | $14.60 | $14.41 | 34,178 |
| 2022-01-19 | $15.35 | $15.35 | $14.83 | $14.93 | $14.73 | 47,984 |
| 2022-01-18 | $15.44 | $15.44 | $15.20 | $15.27 | $15.07 | 23,143 |
| 2022-01-14 | $15.74 | $15.80 | $15.39 | $15.44 | $15.23 | 39,824 |
| 2022-01-13 | $16.30 | $16.30 | $15.70 | $15.74 | $15.53 | 30,182 |
| 2022-01-12 | $16.23 | $16.50 | $15.82 | $16.14 | $15.87 | 66,849 |
| 2022-01-11 | $16.28 | $16.28 | $15.71 | $15.75 | $15.48 | 29,946 |
| 2022-01-10 | $15.88 | $16.40 | $15.75 | $15.96 | $15.69 | 55,338 |
| 2022-01-07 | $15.69 | $15.84 | $15.63 | $15.80 | $15.53 | 63,857 |
| 2022-01-06 | $15.80 | $15.93 | $15.53 | $15.53 | $15.26 | 35,971 |
| 2022-01-05 | $15.72 | $15.78 | $15.69 | $15.70 | $15.43 | 24,300 |
| 2022-01-04 | $15.86 | $15.86 | $15.73 | $15.74 | $15.47 | 27,426 |
| 2022-01-03 | $15.86 | $15.86 | $15.62 | $15.83 | $15.56 | 44,698 |
| 2021-12-31 | $15.77 | $15.86 | $15.71 | $15.85 | $15.58 | 47,006 |
| 2021-12-30 | $15.53 | $15.73 | $15.48 | $15.73 | $15.46 | 25,381 |
| 2021-12-29 | $15.47 | $15.50 | $15.36 | $15.50 | $15.24 | 28,807 |
| 2021-12-28 | $15.35 | $15.49 | $15.30 | $15.46 | $15.20 | 24,555 |
| 2021-12-27 | $15.26 | $15.42 | $15.21 | $15.30 | $15.04 | 27,213 |
| 2021-12-23 | $15.29 | $15.31 | $15.14 | $15.19 | $14.93 | 27,573 |
| 2021-12-22 | $15.26 | $15.26 | $15.08 | $15.25 | $14.99 | 24,736 |
| 2021-12-21 | $15.23 | $15.24 | $15.16 | $15.18 | $14.92 | 15,907 |
| 2021-12-20 | $15.22 | $15.26 | $15.08 | $15.12 | $14.86 | 28,832 |
| 2021-12-17 | $15.20 | $15.22 | $15.09 | $15.22 | $14.96 | 29,657 |
| 2021-12-16 | $15.16 | $15.20 | $15.04 | $15.16 | $14.90 | 59,237 |
| 2021-12-15 | $15.17 | $15.22 | $15.05 | $15.15 | $14.84 | 85,228 |
| 2021-12-14 | $15.16 | $15.22 | $15.10 | $15.14 | $14.83 | 21,177 |
| 2021-12-13 | $15.20 | $15.25 | $15.15 | $15.24 | $14.92 | 34,736 |
| 2021-12-10 | $15.16 | $15.26 | $15.14 | $15.23 | $14.91 | 57,956 |
| 2021-12-09 | $15.08 | $15.14 | $15.00 | $15.09 | $14.78 | 38,585 |
| 2021-12-08 | $14.90 | $15.07 | $14.90 | $15.06 | $14.75 | 63,366 |
| 2021-12-07 | $14.81 | $14.88 | $14.80 | $14.86 | $14.55 | 25,264 |
| 2021-12-06 | $14.77 | $14.86 | $14.63 | $14.71 | $14.40 | 47,957 |
| 2021-12-03 | $14.80 | $14.85 | $14.64 | $14.77 | $14.46 | 53,118 |
| 2021-12-02 | $14.84 | $14.84 | $14.71 | $14.79 | $14.48 | 86,488 |
| 2021-12-01 | $14.98 | $15.00 | $14.80 | $14.85 | $14.54 | 61,696 |
| 2021-11-30 | $14.93 | $14.99 | $14.85 | $14.93 | $14.62 | 63,965 |
| 2021-11-29 | $14.91 | $14.97 | $14.84 | $14.92 | $14.61 | 53,749 |
| 2021-11-26 | $14.99 | $14.99 | $14.80 | $14.90 | $14.59 | 41,935 |
| 2021-11-24 | $14.99 | $14.99 | $14.78 | $14.92 | $14.61 | 49,824 |
| 2021-11-23 | $15.17 | $15.19 | $14.83 | $14.91 | $14.60 | 92,765 |
| 2021-11-22 | $15.21 | $15.23 | $15.10 | $15.17 | $14.86 | 21,582 |
| 2021-11-19 | $15.18 | $15.22 | $15.13 | $15.18 | $14.86 | 17,355 |
| 2021-11-18 | $15.25 | $15.25 | $15.04 | $15.14 | $14.83 | 22,730 |
| 2021-11-17 | $15.20 | $15.23 | $15.10 | $15.18 | $14.86 | 9,733 |
| 2021-11-16 | $15.27 | $15.29 | $15.10 | $15.20 | $14.88 | 35,837 |
| 2021-11-15 | $15.33 | $15.33 | $15.20 | $15.28 | $14.96 | 10,525 |
| 2021-11-12 | $15.24 | $15.32 | $15.08 | $15.32 | $15.00 | 25,109 |
| 2021-11-11 | $15.24 | $15.25 | $15.13 | $15.24 | $14.87 | 13,371 |
| 2021-11-10 | $15.32 | $15.32 | $15.12 | $15.24 | $14.87 | 45,464 |
| 2021-11-09 | $15.23 | $15.34 | $15.12 | $15.32 | $14.94 | 49,233 |
| 2021-11-08 | $15.17 | $15.28 | $15.08 | $15.18 | $14.81 | 39,758 |
| 2021-11-05 | $15.02 | $15.13 | $15.00 | $15.12 | $14.75 | 36,112 |
| 2021-11-04 | $14.84 | $14.96 | $14.84 | $14.95 | $14.58 | 30,581 |
| 2021-11-03 | $14.95 | $15.01 | $14.78 | $14.85 | $14.49 | 80,714 |
| 2021-11-02 | $14.86 | $14.98 | $14.86 | $14.97 | $14.60 | 40,118 |
| 2021-11-01 | $14.77 | $14.90 | $14.77 | $14.88 | $14.52 | 35,222 |
| 2021-10-29 | $14.65 | $14.86 | $14.65 | $14.78 | $14.42 | 37,224 |
| 2021-10-28 | $14.65 | $14.72 | $14.60 | $14.69 | $14.33 | 50,403 |
| 2021-10-27 | $14.67 | $14.75 | $14.61 | $14.63 | $14.27 | 74,225 |
| 2021-10-26 | $14.76 | $14.81 | $14.61 | $14.67 | $14.31 | 74,561 |
| 2021-10-25 | $14.90 | $14.99 | $14.70 | $14.80 | $14.43 | 61,143 |
| 2021-10-22 | $14.97 | $15.14 | $14.89 | $14.96 | $14.59 | 22,913 |
| 2021-10-21 | $15.19 | $15.22 | $14.89 | $14.90 | $14.54 | 46,059 |
| 2021-10-20 | $15.19 | $15.22 | $15.13 | $15.18 | $14.81 | 18,281 |
| 2021-10-19 | $15.24 | $15.26 | $15.13 | $15.13 | $14.76 | 24,613 |
| 2021-10-18 | $15.29 | $15.30 | $15.13 | $15.24 | $14.87 | 17,652 |
| 2021-10-15 | $15.27 | $15.33 | $15.19 | $15.29 | $14.92 | 17,617 |
| 2021-10-14 | $15.32 | $15.45 | $15.28 | $15.33 | $14.95 | 16,720 |
| 2021-10-13 | $15.27 | $15.51 | $15.26 | $15.36 | $14.93 | 5,730 |
| 2021-10-12 | $15.40 | $15.46 | $15.25 | $15.27 | $14.84 | 15,061 |
| 2021-10-11 | $15.37 | $15.54 | $15.34 | $15.42 | $14.99 | 4,735 |
| 2021-10-08 | $15.33 | $15.45 | $15.26 | $15.41 | $14.98 | 11,553 |
| 2021-10-07 | $15.39 | $15.54 | $15.33 | $15.41 | $14.98 | 14,777 |
| 2021-10-06 | $15.15 | $15.44 | $15.11 | $15.40 | $14.97 | 14,586 |
| 2021-10-05 | $15.27 | $15.35 | $15.15 | $15.24 | $14.81 | 24,682 |
| 2021-10-04 | $15.27 | $15.31 | $15.22 | $15.30 | $14.87 | 12,056 |
| 2021-10-01 | $15.32 | $15.35 | $15.24 | $15.28 | $14.85 | 13,633 |
| 2021-09-30 | $15.48 | $15.51 | $15.21 | $15.21 | $14.78 | 30,189 |
| 2021-09-29 | $15.31 | $15.43 | $15.21 | $15.37 | $14.94 | 23,777 |
| 2021-09-28 | $15.55 | $15.55 | $15.27 | $15.35 | $14.92 | 18,749 |
| 2021-09-27 | $15.62 | $15.62 | $15.52 | $15.52 | $15.08 | 28,103 |
| 2021-09-24 | $16.04 | $16.04 | $15.57 | $15.65 | $15.21 | 21,205 |
| 2021-09-23 | $15.98 | $15.98 | $15.87 | $15.96 | $15.51 | 4,276 |
| 2021-09-22 | $15.85 | $16.15 | $15.85 | $15.94 | $15.49 | 5,778 |
| 2021-09-21 | $15.82 | $15.93 | $15.82 | $15.89 | $15.44 | 9,400 |
| 2021-09-20 | $15.95 | $16.02 | $15.80 | $15.80 | $15.35 | 23,159 |
| 2021-09-17 | $15.96 | $16.05 | $15.85 | $15.98 | $15.53 | 28,583 |
| 2021-09-16 | $16.15 | $16.30 | $16.02 | $16.06 | $15.61 | 19,058 |
| 2021-09-15 | $15.90 | $16.25 | $15.90 | $16.23 | $15.77 | 19,227 |
| 2021-09-14 | $15.90 | $15.94 | $15.90 | $15.91 | $15.46 | 11,218 |
| 2021-09-13 | $16.04 | $16.05 | $15.92 | $15.99 | $15.48 | 19,880 |
| 2021-09-10 | $16.03 | $16.15 | $16.03 | $16.12 | $15.61 | 16,021 |
| 2021-09-09 | $16.07 | $16.22 | $15.95 | $15.95 | $15.44 | 10,161 |
| 2021-09-08 | $16.11 | $16.20 | $15.83 | $16.06 | $15.55 | 15,601 |
| 2021-09-07 | $16.27 | $16.39 | $16.06 | $16.24 | $15.73 | 6,660 |
| 2021-09-03 | $16.38 | $16.38 | $16.38 | $16.38 | $15.86 | 541 |
| 2021-09-02 | $16.74 | $16.74 | $16.34 | $16.38 | $15.86 | 16,979 |
| 2021-09-01 | $16.85 | $16.88 | $16.70 | $16.74 | $16.21 | 27,056 |
| 2021-08-31 | $16.80 | $16.80 | $16.53 | $16.80 | $16.27 | 15,339 |
| 2021-08-30 | $16.70 | $16.79 | $16.62 | $16.78 | $16.25 | 13,116 |
| 2021-08-27 | $16.51 | $16.80 | $16.17 | $16.66 | $16.13 | 26,834 |
| 2021-08-26 | $16.36 | $16.55 | $16.19 | $16.55 | $16.02 | 13,763 |
| 2021-08-25 | $16.36 | $16.40 | $16.22 | $16.31 | $15.79 | 8,065 |
| 2021-08-24 | $16.26 | $16.48 | $16.26 | $16.28 | $15.76 | 11,803 |
| 2021-08-23 | $16.20 | $16.24 | $16.10 | $16.22 | $15.70 | 15,520 |
| 2021-08-20 | $16.33 | $16.50 | $16.05 | $16.14 | $15.63 | 17,070 |
| 2021-08-19 | $16.30 | $16.75 | $16.22 | $16.30 | $15.78 | 14,547 |
| 2021-08-18 | $16.33 | $16.61 | $16.01 | $16.31 | $15.79 | 27,943 |
| 2021-08-17 | $16.78 | $16.78 | $15.99 | $16.33 | $15.81 | 39,895 |
| 2021-08-16 | $16.68 | $17.22 | $16.42 | $16.81 | $16.28 | 25,560 |
| 2021-08-13 | $16.40 | $16.64 | $16.24 | $16.61 | $16.08 | 27,011 |
| 2021-08-12 | $16.48 | $16.70 | $16.45 | $16.51 | $15.93 | 31,070 |
| 2021-08-11 | $16.40 | $16.50 | $16.25 | $16.45 | $15.87 | 10,263 |
| 2021-08-10 | $15.95 | $16.24 | $15.93 | $16.24 | $15.67 | 9,235 |
| 2021-08-09 | $16.11 | $16.17 | $15.90 | $16.03 | $15.47 | 12,612 |
| 2021-08-06 | $15.99 | $16.14 | $15.95 | $16.03 | $15.47 | 13,713 |
| 2021-08-05 | $16.08 | $16.20 | $15.85 | $15.99 | $15.43 | 11,474 |
| 2021-08-04 | $15.92 | $16.00 | $15.87 | $16.00 | $15.44 | 20,753 |
| 2021-08-03 | $15.99 | $16.01 | $15.89 | $15.89 | $15.33 | 19,275 |
| 2021-08-02 | $15.85 | $16.19 | $15.79 | $15.85 | $15.29 | 20,616 |
| 2021-07-30 | $15.79 | $15.85 | $15.78 | $15.81 | $15.25 | 10,671 |
| 2021-07-29 | $15.77 | $15.83 | $15.76 | $15.79 | $15.23 | 17,923 |
| 2021-07-28 | $15.71 | $15.85 | $15.61 | $15.85 | $15.29 | 16,135 |
| 2021-07-27 | $15.71 | $15.71 | $15.63 | $15.70 | $15.15 | 14,736 |
| 2021-07-26 | $15.72 | $15.72 | $15.63 | $15.70 | $15.15 | 28,705 |
| 2021-07-23 | $15.75 | $15.78 | $15.56 | $15.63 | $15.08 | 12,977 |
| 2021-07-22 | $15.80 | $15.83 | $15.61 | $15.61 | $15.06 | 10,964 |
| 2021-07-21 | $15.80 | $15.85 | $15.73 | $15.77 | $15.22 | 11,288 |
| 2021-07-20 | $15.95 | $15.95 | $15.81 | $15.85 | $15.29 | 49,898 |
| 2021-07-19 | $15.97 | $15.97 | $15.75 | $15.82 | $15.26 | 26,576 |
| 2021-07-16 | $15.92 | $15.94 | $15.85 | $15.86 | $15.30 | 12,371 |
| 2021-07-15 | $15.97 | $15.98 | $15.85 | $15.86 | $15.30 | 15,452 |
| 2021-07-14 | $15.97 | $16.37 | $15.94 | $15.97 | $15.41 | 54,838 |
| 2021-07-13 | $16.25 | $16.25 | $16.04 | $16.09 | $15.47 | 20,543 |
| 2021-07-12 | $16.37 | $16.37 | $15.97 | $16.02 | $15.40 | 27,073 |
| 2021-07-09 | $16.50 | $16.50 | $15.93 | $16.00 | $15.38 | 26,943 |
| 2021-07-08 | $15.98 | $16.06 | $15.95 | $15.99 | $15.37 | 20,457 |
| 2021-07-07 | $15.95 | $16.00 | $15.84 | $15.90 | $15.29 | 16,631 |
| 2021-07-06 | $15.77 | $15.92 | $15.77 | $15.81 | $15.20 | 19,938 |
| 2021-07-02 | $15.75 | $15.79 | $15.69 | $15.72 | $15.11 | 26,987 |
| 2021-07-01 | $15.79 | $15.99 | $15.40 | $15.67 | $15.06 | 60,956 |
| 2021-06-30 | $15.76 | $15.87 | $15.70 | $15.71 | $15.10 | 11,633 |
| 2021-06-29 | $15.77 | $15.77 | $15.65 | $15.76 | $15.15 | 18,925 |
| 2021-06-28 | $15.77 | $15.77 | $15.64 | $15.71 | $15.10 | 14,889 |
| 2021-06-25 | $15.72 | $15.72 | $15.54 | $15.70 | $15.09 | 13,487 |
| 2021-06-24 | $15.67 | $15.69 | $15.58 | $15.66 | $15.05 | 16,028 |
| 2021-06-23 | $15.63 | $15.64 | $15.53 | $15.59 | $14.99 | 22,631 |
| 2021-06-22 | $15.65 | $15.65 | $15.54 | $15.59 | $14.99 | 15,017 |
| 2021-06-21 | $15.68 | $15.75 | $15.51 | $15.58 | $14.98 | 4,590 |
| 2021-06-18 | $15.70 | $15.70 | $15.56 | $15.63 | $15.03 | 5,058 |
| 2021-06-17 | $15.57 | $15.69 | $15.55 | $15.62 | $15.01 | 16,323 |
| 2021-06-16 | $15.73 | $15.73 | $15.60 | $15.62 | $15.01 | 13,416 |
| 2021-06-15 | $15.71 | $15.75 | $15.62 | $15.69 | $15.08 | 7,493 |
| 2021-06-14 | $15.76 | $15.76 | $15.66 | $15.67 | $15.06 | 14,415 |
| 2021-06-11 | $15.96 | $15.96 | $15.57 | $15.67 | $15.01 | 22,152 |
| 2021-06-10 | $15.88 | $15.88 | $15.74 | $15.80 | $15.13 | 11,030 |
| 2021-06-09 | $15.65 | $15.84 | $15.65 | $15.75 | $15.08 | 21,889 |
| 2021-06-08 | $15.96 | $15.96 | $15.64 | $15.73 | $15.07 | 26,881 |
| 2021-06-07 | $15.84 | $16.25 | $15.76 | $15.77 | $15.10 | 14,393 |
| 2021-06-04 | $15.80 | $15.86 | $15.78 | $15.80 | $15.13 | 3,635 |
| 2021-06-03 | $15.86 | $15.86 | $15.71 | $15.72 | $15.06 | 26,797 |
| 2021-06-02 | $15.80 | $15.86 | $15.72 | $15.75 | $15.08 | 14,335 |
| 2021-06-01 | $15.81 | $15.83 | $15.70 | $15.72 | $15.06 | 15,433 |
| 2021-05-28 | $15.74 | $15.74 | $15.64 | $15.65 | $14.99 | 10,282 |
| 2021-05-27 | $15.77 | $15.77 | $15.66 | $15.66 | $15.00 | 11,416 |
| 2021-05-26 | $15.64 | $15.70 | $15.63 | $15.67 | $15.00 | 5,222 |
| 2021-05-25 | $15.59 | $15.70 | $15.54 | $15.66 | $15.00 | 29,509 |
| 2021-05-24 | $15.74 | $15.80 | $15.37 | $15.51 | $14.85 | 56,392 |
| 2021-05-21 | $15.82 | $15.92 | $15.50 | $15.61 | $14.95 | 20,140 |
| 2021-05-20 | $15.63 | $15.97 | $15.63 | $15.72 | $15.06 | 8,080 |
| 2021-05-19 | $15.62 | $15.77 | $15.55 | $15.61 | $14.95 | 20,116 |
| 2021-05-18 | $15.65 | $15.70 | $15.38 | $15.60 | $14.94 | 10,663 |
| 2021-05-17 | $15.70 | $15.81 | $15.61 | $15.66 | $15.00 | 13,674 |
| 2021-05-14 | $15.52 | $15.95 | $15.52 | $15.71 | $15.05 | 25,042 |
| 2021-05-13 | $15.58 | $15.67 | $15.50 | $15.59 | $14.93 | 10,094 |
| 2021-05-12 | $16.50 | $16.50 | $15.55 | $15.65 | $14.93 | 34,593 |
| 2021-05-11 | $17.90 | $17.90 | $15.62 | $15.70 | $14.98 | 44,905 |
| 2021-05-10 | $15.90 | $16.00 | $15.60 | $15.60 | $14.89 | 17,106 |
| 2021-05-07 | $15.53 | $15.73 | $15.53 | $15.67 | $14.95 | 24,341 |
| 2021-05-06 | $15.90 | $15.90 | $15.59 | $15.67 | $14.95 | 21,292 |
| 2021-05-05 | $15.41 | $15.88 | $15.40 | $15.88 | $15.15 | 67,737 |
| 2021-05-04 | $15.31 | $15.35 | $15.19 | $15.34 | $14.64 | 23,254 |
| 2021-05-03 | $15.17 | $15.30 | $15.16 | $15.23 | $14.53 | 23,125 |
| 2021-04-30 | $15.34 | $15.48 | $15.03 | $15.15 | $14.46 | 42,098 |
| 2021-04-29 | $15.49 | $15.57 | $15.34 | $15.34 | $14.64 | 27,624 |
| 2021-04-28 | $15.50 | $15.50 | $15.27 | $15.43 | $14.72 | 38,783 |
| 2021-04-27 | $15.46 | $15.49 | $15.40 | $15.47 | $14.76 | 19,812 |
| 2021-04-26 | $15.39 | $15.43 | $15.25 | $15.35 | $14.65 | 54,497 |
| 2021-04-23 | $15.24 | $15.30 | $15.21 | $15.25 | $14.55 | 10,314 |
| 2021-04-22 | $15.34 | $15.51 | $15.16 | $15.24 | $14.54 | 33,374 |
| 2021-04-21 | $15.39 | $15.54 | $15.34 | $15.37 | $14.66 | 15,383 |
| 2021-04-20 | $15.28 | $15.54 | $15.28 | $15.44 | $14.73 | 21,565 |
| 2021-04-19 | $15.38 | $15.38 | $15.14 | $15.16 | $14.47 | 30,313 |
| 2021-04-16 | $15.42 | $15.47 | $15.34 | $15.40 | $14.69 | 19,865 |
| 2021-04-15 | $15.53 | $15.58 | $15.32 | $15.50 | $14.79 | 19,812 |
| 2021-04-14 | $15.24 | $15.44 | $15.23 | $15.27 | $14.57 | 11,736 |
| 2021-04-13 | $15.38 | $15.38 | $15.15 | $15.30 | $14.54 | 15,830 |
| 2021-04-12 | $15.54 | $15.64 | $15.13 | $15.26 | $14.51 | 30,934 |
| 2021-04-09 | $15.50 | $15.50 | $15.30 | $15.50 | $14.73 | 13,960 |
| 2021-04-08 | $15.48 | $15.48 | $15.35 | $15.41 | $14.65 | 12,825 |
| 2021-04-07 | $15.20 | $15.37 | $15.11 | $15.37 | $14.61 | 57,883 |
| 2021-04-06 | $14.93 | $15.17 | $14.92 | $15.06 | $14.31 | 14,130 |
| 2021-04-05 | $15.07 | $15.17 | $14.92 | $14.98 | $14.24 | 32,845 |
| 2021-04-01 | $15.14 | $15.35 | $14.85 | $14.99 | $14.25 | 42,825 |
| 2021-03-31 | $14.96 | $15.20 | $14.86 | $14.96 | $14.22 | 24,093 |
| 2021-03-30 | $15.04 | $15.19 | $14.90 | $14.96 | $14.22 | 5,518 |
| 2021-03-29 | $14.84 | $15.00 | $14.84 | $15.00 | $14.26 | 18,354 |
| 2021-03-26 | $14.76 | $14.80 | $14.70 | $14.77 | $14.04 | 12,043 |
| 2021-03-25 | $14.76 | $14.76 | $14.60 | $14.68 | $13.95 | 19,923 |
| 2021-03-24 | $14.76 | $14.85 | $14.61 | $14.63 | $13.91 | 40,564 |
| 2021-03-23 | $14.81 | $14.81 | $14.62 | $14.66 | $13.93 | 44,429 |
| 2021-03-22 | $14.84 | $15.01 | $14.66 | $14.66 | $13.93 | 28,220 |
| 2021-03-19 | $14.92 | $15.03 | $14.79 | $14.79 | $14.06 | 16,025 |
| 2021-03-18 | $14.92 | $14.92 | $14.81 | $14.85 | $14.12 | 20,877 |
| 2021-03-17 | $14.98 | $14.98 | $14.79 | $14.84 | $14.11 | 13,020 |
| 2021-03-16 | $15.10 | $15.14 | $14.83 | $14.96 | $14.22 | 34,111 |
| 2021-03-15 | $15.00 | $15.12 | $14.90 | $14.90 | $14.16 | 14,586 |
| 2021-03-12 | $14.96 | $15.07 | $14.77 | $14.90 | $14.16 | 17,672 |
| 2021-03-11 | $15.37 | $15.37 | $14.85 | $14.94 | $14.15 | 17,674 |
| 2021-03-10 | $15.39 | $15.39 | $14.84 | $15.03 | $14.23 | 44,258 |
| 2021-03-09 | $14.81 | $15.00 | $14.66 | $14.98 | $14.18 | 38,167 |
| 2021-03-08 | $14.72 | $14.73 | $14.60 | $14.66 | $13.88 | 28,729 |
| 2021-03-05 | $14.74 | $14.74 | $14.63 | $14.63 | $13.85 | 8,971 |
| 2021-03-04 | $14.79 | $14.83 | $14.54 | $14.70 | $13.92 | 25,047 |
| 2021-03-03 | $14.78 | $14.81 | $14.55 | $14.76 | $13.97 | 11,763 |
| 2021-03-02 | $14.71 | $14.84 | $14.71 | $14.77 | $13.98 | 17,186 |
| 2021-03-01 | $14.74 | $14.89 | $14.60 | $14.63 | $13.85 | 33,817 |
| 2021-02-26 | $14.50 | $14.58 | $14.45 | $14.52 | $13.75 | 16,844 |
| 2021-02-25 | $14.65 | $14.66 | $14.39 | $14.39 | $13.62 | 20,259 |
| 2021-02-24 | $14.54 | $14.70 | $14.51 | $14.65 | $13.87 | 28,672 |
| 2021-02-23 | $14.86 | $14.86 | $14.39 | $14.48 | $13.71 | 130,668 |
| 2021-02-22 | $15.37 | $15.38 | $14.76 | $14.77 | $13.98 | 59,956 |
| 2021-02-19 | $15.28 | $15.40 | $15.25 | $15.30 | $14.49 | 51,964 |
| 2021-02-18 | $15.37 | $15.41 | $15.23 | $15.29 | $14.48 | 16,593 |
| 2021-02-17 | $15.35 | $15.49 | $15.25 | $15.29 | $14.48 | 13,384 |
| 2021-02-16 | $15.54 | $15.54 | $15.29 | $15.29 | $14.48 | 27,091 |
| 2021-02-12 | $15.61 | $15.61 | $15.34 | $15.34 | $14.52 | 21,914 |
| 2021-02-11 | $15.56 | $15.61 | $15.50 | $15.52 | $14.64 | 18,565 |
| 2021-02-10 | $15.69 | $15.69 | $15.50 | $15.55 | $14.67 | 19,373 |
| 2021-02-09 | $15.40 | $15.46 | $15.34 | $15.42 | $14.54 | 35,847 |
| 2021-02-08 | $15.41 | $15.44 | $15.13 | $15.39 | $14.52 | 35,337 |
| 2021-02-05 | $15.20 | $15.32 | $15.14 | $15.30 | $14.43 | 35,839 |
| 2021-02-04 | $15.18 | $15.20 | $15.09 | $15.11 | $14.25 | 26,276 |
| 2021-02-03 | $15.24 | $15.27 | $15.14 | $15.15 | $14.29 | 16,467 |
| 2021-02-02 | $15.10 | $15.26 | $15.08 | $15.24 | $14.37 | 28,958 |
| 2021-02-01 | $15.27 | $15.33 | $15.06 | $15.08 | $14.22 | 31,964 |
| 2021-01-29 | $15.12 | $15.24 | $15.04 | $15.20 | $14.34 | 40,239 |
| 2021-01-28 | $15.31 | $15.36 | $15.07 | $15.20 | $14.34 | 52,884 |
| 2021-01-27 | $15.48 | $15.48 | $15.29 | $15.40 | $14.53 | 24,356 |
| 2021-01-26 | $15.45 | $15.65 | $15.24 | $15.34 | $14.47 | 35,519 |
| 2021-01-25 | $15.32 | $15.44 | $15.21 | $15.28 | $14.41 | 42,156 |
| 2021-01-22 | $15.35 | $15.35 | $15.28 | $15.32 | $14.45 | 16,733 |
| 2021-01-21 | $15.31 | $15.34 | $15.20 | $15.30 | $14.43 | 35,968 |
| 2021-01-20 | $15.25 | $15.28 | $15.23 | $15.23 | $14.37 | 25,100 |
| 2021-01-19 | $15.42 | $15.42 | $15.28 | $15.28 | $14.41 | 20,333 |
| 2021-01-15 | $15.49 | $15.49 | $15.30 | $15.41 | $14.53 | 17,140 |
| 2021-01-14 | $15.46 | $15.46 | $15.29 | $15.33 | $14.46 | 14,898 |
| 2021-01-13 | $15.59 | $15.59 | $15.26 | $15.41 | $14.48 | 24,820 |
| 2021-01-12 | $15.70 | $15.70 | $15.22 | $15.29 | $14.37 | 27,859 |
| 2021-01-11 | $15.08 | $15.93 | $15.08 | $15.36 | $14.43 | 130,546 |
| 2021-01-08 | $15.25 | $15.25 | $15.08 | $15.08 | $14.17 | 29,958 |
| 2021-01-07 | $15.17 | $15.20 | $15.09 | $15.16 | $14.24 | 50,064 |
| 2021-01-06 | $15.09 | $15.15 | $15.00 | $15.08 | $14.17 | 56,590 |
| 2021-01-05 | $15.04 | $15.09 | $14.90 | $15.09 | $14.18 | 15,762 |
| 2021-01-04 | $14.91 | $15.00 | $14.78 | $15.00 | $14.09 | 44,065 |
| 2020-12-31 | $14.72 | $14.86 | $14.70 | $14.86 | $13.96 | 38,127 |
| 2020-12-30 | $14.68 | $14.76 | $14.63 | $14.72 | $13.83 | 42,975 |
| 2020-12-29 | $14.66 | $14.71 | $14.59 | $14.68 | $13.79 | 26,705 |
| 2020-12-28 | $14.59 | $14.65 | $14.55 | $14.61 | $13.73 | 29,150 |
| 2020-12-24 | $14.53 | $14.65 | $14.53 | $14.62 | $13.74 | 13,829 |
| 2020-12-23 | $14.50 | $14.55 | $14.45 | $14.51 | $13.63 | 20,623 |
| 2020-12-22 | $14.51 | $14.55 | $14.39 | $14.45 | $13.58 | 38,088 |
| 2020-12-21 | $14.43 | $14.60 | $14.39 | $14.46 | $13.59 | 50,701 |
| 2020-12-18 | $14.47 | $14.57 | $14.41 | $14.43 | $13.56 | 24,996 |
| 2020-12-17 | $14.57 | $14.60 | $14.40 | $14.44 | $13.57 | 45,095 |
| 2020-12-16 | $14.61 | $14.70 | $14.55 | $14.57 | $13.69 | 23,688 |
| 2020-12-15 | $14.72 | $14.75 | $14.67 | $14.68 | $13.79 | 29,762 |
| 2020-12-14 | $14.80 | $14.82 | $14.68 | $14.68 | $13.79 | 28,488 |
| 2020-12-11 | $14.73 | $14.79 | $14.73 | $14.76 | $13.81 | 16,145 |
| 2020-12-10 | $14.85 | $14.86 | $14.67 | $14.69 | $13.75 | 38,493 |
| 2020-12-09 | $15.02 | $15.02 | $14.84 | $14.84 | $13.89 | 28,471 |
| 2020-12-08 | $14.91 | $15.25 | $14.66 | $14.83 | $13.88 | 43,402 |
| 2020-12-07 | $15.15 | $15.20 | $14.84 | $14.93 | $13.97 | 58,749 |
| 2020-12-04 | $15.05 | $15.17 | $14.95 | $15.17 | $14.20 | 23,656 |
| 2020-12-03 | $15.08 | $15.08 | $14.90 | $14.98 | $14.02 | 22,547 |
| 2020-12-02 | $14.89 | $15.05 | $14.89 | $15.00 | $14.04 | 23,191 |
| 2020-12-01 | $15.05 | $15.09 | $14.86 | $14.90 | $13.94 | 31,261 |
| 2020-11-30 | $14.82 | $15.00 | $14.61 | $15.00 | $14.04 | 17,831 |
| 2020-11-27 | $14.81 | $15.09 | $14.70 | $14.72 | $13.78 | 44,362 |
| 2020-11-25 | $14.74 | $14.75 | $14.70 | $14.73 | $13.79 | 8,627 |
| 2020-11-24 | $14.72 | $14.79 | $14.60 | $14.70 | $13.76 | 24,617 |
| 2020-11-23 | $14.55 | $14.67 | $14.51 | $14.63 | $13.69 | 33,666 |
| 2020-11-20 | $14.46 | $14.63 | $14.38 | $14.48 | $13.55 | 15,613 |
| 2020-11-19 | $14.55 | $14.57 | $14.45 | $14.45 | $13.52 | 16,403 |
| 2020-11-18 | $14.55 | $14.55 | $14.43 | $14.48 | $13.55 | 9,717 |
| 2020-11-17 | $14.50 | $14.52 | $14.38 | $14.50 | $13.57 | 13,353 |
| 2020-11-16 | $14.49 | $14.52 | $14.34 | $14.46 | $13.53 | 16,290 |
| 2020-11-13 | $14.49 | $14.49 | $14.43 | $14.49 | $13.56 | 15,047 |
| 2020-11-12 | $14.50 | $14.50 | $14.37 | $14.46 | $13.48 | 32,682 |
| 2020-11-11 | $14.44 | $14.49 | $14.23 | $14.46 | $13.48 | 29,653 |
| 2020-11-10 | $14.42 | $14.42 | $14.14 | $14.32 | $13.35 | 28,688 |
| 2020-11-09 | $14.41 | $14.41 | $14.29 | $14.36 | $13.39 | 36,788 |
| 2020-11-06 | $14.43 | $14.43 | $13.80 | $14.39 | $13.41 | 62,032 |
| 2020-11-05 | $14.48 | $14.55 | $14.28 | $14.43 | $13.45 | 14,724 |
| 2020-11-04 | $14.13 | $14.43 | $14.08 | $14.36 | $13.39 | 38,797 |
| 2020-11-03 | $13.88 | $14.11 | $13.88 | $14.04 | $13.09 | 62,366 |
| 2020-11-02 | $13.88 | $13.88 | $13.73 | $13.81 | $12.87 | 15,898 |
| 2020-10-30 | $13.84 | $13.84 | $13.70 | $13.82 | $12.88 | 21,279 |
| 2020-10-29 | $13.64 | $14.00 | $13.64 | $13.78 | $12.84 | 32,703 |
| 2020-10-28 | $13.87 | $13.94 | $13.63 | $13.74 | $12.81 | 27,399 |
| 2020-10-27 | $13.97 | $14.01 | $13.77 | $13.81 | $12.87 | 30,653 |
| 2020-10-26 | $13.85 | $14.00 | $13.76 | $13.90 | $12.96 | 41,346 |
| 2020-10-23 | $14.00 | $14.03 | $13.85 | $13.95 | $13.00 | 34,087 |
| 2020-10-22 | $14.08 | $14.28 | $13.91 | $13.95 | $13.00 | 93,774 |
| 2020-10-21 | $14.00 | $14.01 | $13.89 | $13.98 | $13.03 | 29,752 |
| 2020-10-20 | $14.03 | $14.03 | $13.92 | $14.00 | $13.05 | 10,372 |
| 2020-10-19 | $14.02 | $14.06 | $13.93 | $13.95 | $13.01 | 14,714 |
| 2020-10-16 | $14.03 | $14.05 | $13.94 | $14.00 | $13.05 | 20,709 |
| 2020-10-15 | $13.98 | $14.08 | $13.98 | $13.99 | $13.04 | 10,719 |
| 2020-10-14 | $14.20 | $14.34 | $13.96 | $13.98 | $13.03 | 13,169 |
| 2020-10-13 | $14.26 | $14.40 | $14.20 | $14.20 | $13.18 | 14,634 |
| 2020-10-12 | $14.26 | $14.29 | $14.21 | $14.22 | $13.20 | 4,738 |
| 2020-10-09 | $14.17 | $14.31 | $14.00 | $14.19 | $13.17 | 18,521 |
| 2020-10-08 | $14.23 | $14.26 | $14.00 | $14.23 | $13.21 | 9,963 |
| 2020-10-07 | $14.13 | $14.23 | $13.97 | $14.17 | $13.15 | 13,279 |
| 2020-10-06 | $14.09 | $14.15 | $13.96 | $14.07 | $13.06 | 10,763 |
| 2020-10-05 | $14.14 | $14.42 | $13.95 | $14.04 | $13.03 | 11,282 |
| 2020-10-02 | $14.04 | $14.16 | $14.04 | $14.14 | $13.13 | 12,305 |
| 2020-10-01 | $14.06 | $14.10 | $13.97 | $14.02 | $13.01 | 23,868 |
| 2020-09-30 | $13.98 | $14.16 | $13.91 | $13.94 | $12.94 | 28,298 |
| 2020-09-29 | $13.92 | $14.01 | $13.87 | $14.00 | $13.00 | 36,006 |
| 2020-09-28 | $13.97 | $14.04 | $13.88 | $13.94 | $12.94 | 28,099 |
| 2020-09-25 | $13.81 | $13.88 | $13.79 | $13.88 | $12.88 | 22,666 |
| 2020-09-24 | $13.74 | $13.81 | $13.74 | $13.77 | $12.78 | 27,023 |
| 2020-09-23 | $13.91 | $13.95 | $13.82 | $13.82 | $12.83 | 11,145 |
| 2020-09-22 | $13.92 | $13.99 | $13.86 | $13.93 | $12.93 | 13,873 |
| 2020-09-21 | $14.05 | $14.07 | $13.95 | $13.95 | $12.95 | 11,262 |
| 2020-09-18 | $14.19 | $14.19 | $13.92 | $14.05 | $13.04 | 21,815 |
| 2020-09-17 | $14.24 | $14.24 | $13.97 | $14.12 | $13.11 | 11,672 |
| 2020-09-16 | $14.15 | $14.28 | $14.15 | $14.21 | $13.19 | 25,075 |
| 2020-09-15 | $14.12 | $14.26 | $14.11 | $14.22 | $13.20 | 26,974 |
| 2020-09-14 | $14.27 | $14.27 | $13.94 | $14.08 | $13.07 | 48,859 |
| 2020-09-11 | $14.08 | $14.21 | $14.07 | $14.21 | $13.14 | 37,555 |
| 2020-09-10 | $14.00 | $14.08 | $13.98 | $14.08 | $13.02 | 25,170 |
| 2020-09-09 | $13.90 | $13.99 | $13.85 | $13.96 | $12.91 | 17,100 |
| 2020-09-08 | $13.82 | $13.86 | $13.72 | $13.80 | $12.76 | 107,880 |
| 2020-09-04 | $13.97 | $14.08 | $13.86 | $13.88 | $12.83 | 32,146 |
| 2020-09-03 | $14.20 | $14.30 | $13.91 | $13.96 | $12.91 | 56,639 |
| 2020-09-02 | $14.19 | $14.23 | $14.07 | $14.22 | $13.15 | 31,495 |
| 2020-09-01 | $14.10 | $14.20 | $14.06 | $14.18 | $13.11 | 32,431 |
| 2020-08-31 | $14.08 | $14.13 | $14.02 | $14.03 | $12.97 | 101,491 |
| 2020-08-28 | $14.07 | $14.07 | $14.00 | $14.04 | $12.98 | 30,973 |
| 2020-08-27 | $14.08 | $14.08 | $13.96 | $13.97 | $12.92 | 10,542 |
| 2020-08-26 | $14.09 | $14.11 | $14.00 | $14.01 | $12.95 | 13,358 |
| 2020-08-25 | $14.15 | $14.15 | $14.07 | $14.07 | $13.01 | 35,325 |
| 2020-08-24 | $14.17 | $14.31 | $14.16 | $14.16 | $13.09 | 39,305 |
| 2020-08-21 | $14.36 | $14.45 | $14.17 | $14.17 | $13.10 | 52,627 |
| 2020-08-20 | $14.63 | $14.69 | $14.39 | $14.51 | $13.42 | 24,720 |
| 2020-08-19 | $14.58 | $14.66 | $14.58 | $14.63 | $13.53 | 10,303 |
| 2020-08-18 | $14.69 | $14.88 | $14.65 | $14.65 | $13.55 | 42,913 |
| 2020-08-17 | $14.71 | $14.81 | $14.71 | $14.78 | $13.67 | 23,047 |
| 2020-08-14 | $14.82 | $14.94 | $14.74 | $14.74 | $13.63 | 12,373 |
| 2020-08-13 | $14.80 | $14.90 | $14.75 | $14.75 | $13.64 | 16,086 |
| 2020-08-12 | $14.88 | $14.91 | $14.84 | $14.90 | $13.72 | 16,103 |
| 2020-08-11 | $14.86 | $14.95 | $14.85 | $14.88 | $13.71 | 23,565 |
| 2020-08-10 | $14.77 | $14.87 | $14.77 | $14.79 | $13.62 | 33,375 |
| 2020-08-07 | $14.86 | $14.97 | $14.70 | $14.70 | $13.54 | 16,221 |
| 2020-08-06 | $14.79 | $14.88 | $14.75 | $14.76 | $13.60 | 23,646 |
| 2020-08-05 | $14.68 | $14.99 | $14.57 | $14.66 | $13.50 | 82,986 |
| 2020-08-04 | $14.69 | $14.69 | $14.54 | $14.58 | $13.43 | 53,863 |
| 2020-08-03 | $14.40 | $14.49 | $14.28 | $14.49 | $13.35 | 41,173 |
| 2020-07-31 | $14.21 | $14.31 | $14.21 | $14.31 | $13.18 | 23,453 |
| 2020-07-30 | $14.21 | $14.29 | $14.13 | $14.29 | $13.16 | 107,120 |
| 2020-07-29 | $14.21 | $14.30 | $14.21 | $14.23 | $13.11 | 41,425 |
| 2020-07-28 | $14.28 | $14.28 | $14.21 | $14.24 | $13.12 | 14,916 |
| 2020-07-27 | $14.33 | $14.33 | $14.16 | $14.20 | $13.08 | 48,616 |
| 2020-07-24 | $14.17 | $14.20 | $14.03 | $14.20 | $13.08 | 47,663 |
| 2020-07-23 | $14.08 | $14.12 | $14.01 | $14.10 | $12.99 | 30,674 |
| 2020-07-22 | $13.98 | $14.09 | $13.93 | $14.09 | $12.98 | 24,913 |
| 2020-07-21 | $13.88 | $13.99 | $13.84 | $13.97 | $12.87 | 35,631 |
| 2020-07-20 | $13.85 | $13.90 | $13.85 | $13.86 | $12.77 | 6,249 |
| 2020-07-17 | $13.78 | $13.88 | $13.78 | $13.86 | $12.77 | 29,383 |
| 2020-07-16 | $13.77 | $13.84 | $13.77 | $13.79 | $12.70 | 27,383 |
| 2020-07-15 | $13.87 | $13.88 | $13.78 | $13.81 | $12.72 | 44,445 |
| 2020-07-14 | $13.82 | $13.85 | $13.75 | $13.85 | $12.76 | 34,725 |
| 2020-07-13 | $13.90 | $13.97 | $13.86 | $13.86 | $12.72 | 28,538 |
| 2020-07-10 | $13.88 | $13.96 | $13.82 | $13.86 | $12.72 | 56,371 |
| 2020-07-09 | $13.85 | $13.93 | $13.76 | $13.92 | $12.77 | 53,359 |
| 2020-07-08 | $13.68 | $13.83 | $13.68 | $13.82 | $12.68 | 41,827 |
| 2020-07-07 | $13.55 | $13.69 | $13.55 | $13.69 | $12.56 | 46,962 |
| 2020-07-06 | $13.55 | $13.58 | $13.51 | $13.58 | $12.46 | 30,455 |
| 2020-07-02 | $13.55 | $13.56 | $13.48 | $13.51 | $12.39 | 29,296 |
| 2020-07-01 | $13.55 | $13.55 | $13.44 | $13.55 | $12.43 | 59,501 |
| 2020-06-30 | $13.38 | $13.56 | $13.37 | $13.56 | $12.44 | 41,605 |
| 2020-06-29 | $13.38 | $13.49 | $13.35 | $13.45 | $12.34 | 32,568 |
| 2020-06-26 | $13.37 | $13.47 | $13.36 | $13.40 | $12.29 | 58,139 |
| 2020-06-25 | $13.50 | $13.51 | $13.38 | $13.41 | $12.30 | 72,902 |
| 2020-06-24 | $13.35 | $13.47 | $13.35 | $13.43 | $12.32 | 53,532 |
| 2020-06-23 | $13.34 | $13.45 | $13.32 | $13.45 | $12.34 | 34,571 |
| 2020-06-22 | $13.30 | $13.35 | $13.30 | $13.35 | $12.25 | 37,577 |
| 2020-06-19 | $13.28 | $13.35 | $13.28 | $13.31 | $12.21 | 22,168 |
| 2020-06-18 | $13.31 | $13.37 | $13.30 | $13.33 | $12.23 | 13,392 |
| 2020-06-17 | $13.38 | $13.44 | $13.33 | $13.37 | $12.27 | 28,452 |
| 2020-06-16 | $13.41 | $13.52 | $13.28 | $13.36 | $12.26 | 74,787 |
| 2020-06-15 | $13.24 | $13.43 | $13.24 | $13.41 | $12.30 | 36,150 |
| 2020-06-12 | $13.27 | $13.38 | $13.27 | $13.35 | $12.25 | 41,193 |
| 2020-06-11 | $13.35 | $13.39 | $13.23 | $13.33 | $12.18 | 127,396 |
| 2020-06-10 | $13.55 | $13.55 | $13.50 | $13.53 | $12.36 | 22,353 |
| 2020-06-09 | $13.44 | $13.55 | $13.44 | $13.51 | $12.34 | 35,084 |
| 2020-06-08 | $13.40 | $13.55 | $13.40 | $13.55 | $12.38 | 24,405 |
| 2020-06-05 | $13.50 | $13.50 | $13.37 | $13.43 | $12.27 | 49,822 |
| 2020-06-04 | $13.35 | $13.46 | $13.35 | $13.45 | $12.29 | 36,885 |
| 2020-06-03 | $13.41 | $13.48 | $13.35 | $13.40 | $12.24 | 72,601 |
| 2020-06-02 | $13.35 | $13.46 | $13.35 | $13.43 | $12.27 | 53,773 |
| 2020-06-01 | $13.31 | $13.39 | $13.31 | $13.37 | $12.22 | 55,301 |
| 2020-05-29 | $13.20 | $13.30 | $13.19 | $13.30 | $12.15 | 86,891 |
| 2020-05-28 | $13.06 | $13.20 | $13.06 | $13.17 | $12.03 | 38,869 |
| 2020-05-27 | $13.10 | $13.12 | $13.03 | $13.06 | $11.93 | 37,101 |
| 2020-05-26 | $13.03 | $13.12 | $12.97 | $13.02 | $11.90 | 39,344 |
| 2020-05-22 | $13.00 | $13.04 | $12.92 | $12.97 | $11.85 | 26,460 |
| 2020-05-21 | $12.91 | $13.16 | $12.84 | $12.94 | $11.82 | 107,385 |
| 2020-05-20 | $12.65 | $12.84 | $12.65 | $12.84 | $11.73 | 39,314 |
| 2020-05-19 | $12.64 | $12.73 | $12.60 | $12.62 | $11.53 | 27,044 |
| 2020-05-18 | $12.70 | $12.70 | $12.65 | $12.67 | $11.58 | 29,243 |
| 2020-05-15 | $12.60 | $12.72 | $12.60 | $12.65 | $11.56 | 44,957 |
| 2020-05-14 | $12.67 | $12.67 | $12.56 | $12.64 | $11.55 | 26,094 |
| 2020-05-13 | $12.70 | $12.84 | $12.68 | $12.72 | $11.57 | 127,503 |
| 2020-05-12 | $12.83 | $12.89 | $12.80 | $12.82 | $11.66 | 75,096 |
| 2020-05-11 | $12.92 | $12.92 | $12.81 | $12.86 | $11.70 | 38,250 |
| 2020-05-08 | $12.87 | $13.01 | $12.84 | $12.84 | $11.68 | 17,728 |
| 2020-05-07 | $12.85 | $12.93 | $12.81 | $12.89 | $11.73 | 41,693 |
| 2020-05-06 | $12.74 | $12.82 | $12.74 | $12.80 | $11.64 | 44,662 |
| 2020-05-05 | $12.65 | $12.80 | $12.65 | $12.74 | $11.59 | 45,459 |
| 2020-05-04 | $12.48 | $12.69 | $12.47 | $12.66 | $11.52 | 64,800 |
| 2020-05-01 | $12.55 | $12.63 | $12.47 | $12.60 | $11.46 | 33,118 |
| 2020-04-30 | $12.46 | $12.55 | $12.44 | $12.55 | $11.42 | 50,375 |
| 2020-04-29 | $12.50 | $12.65 | $12.44 | $12.58 | $11.44 | 70,837 |
| 2020-04-28 | $12.45 | $12.52 | $12.34 | $12.47 | $11.34 | 36,088 |
| 2020-04-27 | $12.60 | $12.61 | $12.32 | $12.43 | $11.31 | 91,219 |
| 2020-04-24 | $12.78 | $12.83 | $12.58 | $12.74 | $11.59 | 44,038 |
| 2020-04-23 | $12.95 | $12.95 | $12.85 | $12.87 | $11.71 | 46,460 |
| 2020-04-22 | $12.96 | $13.06 | $12.92 | $12.94 | $11.77 | 66,573 |
| 2020-04-21 | $12.97 | $12.99 | $12.86 | $12.96 | $11.79 | 29,905 |
| 2020-04-20 | $13.13 | $13.15 | $13.01 | $13.02 | $11.84 | 11,917 |
| 2020-04-17 | $13.23 | $13.23 | $13.10 | $13.10 | $11.92 | 21,821 |
| 2020-04-16 | $13.17 | $13.17 | $13.06 | $13.16 | $11.97 | 15,072 |
| 2020-04-15 | $13.13 | $13.26 | $13.11 | $13.11 | $11.93 | 23,078 |
| 2020-04-14 | $13.10 | $13.64 | $13.10 | $13.19 | $12.00 | 55,540 |
| 2020-04-13 | $13.01 | $13.20 | $12.83 | $13.11 | $11.88 | 107,210 |
| 2020-04-09 | $13.01 | $13.84 | $13.01 | $13.21 | $11.97 | 92,439 |
| 2020-04-08 | $12.68 | $12.94 | $12.60 | $12.89 | $11.68 | 88,633 |
| 2020-04-07 | $12.84 | $12.98 | $12.63 | $12.65 | $11.46 | 42,500 |
| 2020-04-06 | $12.53 | $12.95 | $12.53 | $12.62 | $11.43 | 53,349 |
| 2020-04-03 | $13.13 | $13.22 | $12.14 | $12.46 | $11.29 | 141,574 |
| 2020-04-02 | $12.93 | $13.51 | $12.50 | $13.51 | $12.24 | 90,798 |
| 2020-04-01 | $13.57 | $13.69 | $12.94 | $13.14 | $11.90 | 50,672 |
| 2020-03-31 | $14.25 | $14.53 | $13.58 | $13.59 | $12.31 | 74,647 |
| 2020-03-30 | $13.75 | $14.79 | $13.47 | $13.98 | $12.66 | 113,065 |
| 2020-03-27 | $13.03 | $13.81 | $12.79 | $13.60 | $12.32 | 129,932 |
| 2020-03-26 | $12.64 | $13.50 | $12.64 | $13.03 | $11.80 | 82,535 |
| 2020-03-25 | $11.63 | $13.16 | $11.63 | $12.64 | $11.45 | 81,452 |
| 2020-03-24 | $11.30 | $12.14 | $11.22 | $11.46 | $10.38 | 74,955 |
| 2020-03-23 | $11.70 | $11.90 | $10.54 | $11.22 | $10.16 | 53,887 |
| 2020-03-20 | $11.49 | $12.27 | $11.23 | $11.89 | $10.77 | 197,338 |
| 2020-03-19 | $10.29 | $11.56 | $9.63 | $11.41 | $10.34 | 228,541 |
| 2020-03-18 | $11.51 | $11.86 | $10.01 | $10.37 | $9.39 | 168,071 |
| 2020-03-17 | $12.86 | $12.86 | $11.99 | $12.20 | $11.05 | 175,196 |
| 2020-03-16 | $12.50 | $13.19 | $12.28 | $12.62 | $11.43 | 95,929 |
| 2020-03-13 | $12.89 | $13.44 | $12.74 | $13.22 | $11.98 | 104,775 |
| 2020-03-12 | $12.08 | $12.74 | $11.98 | $12.62 | $11.38 | 169,856 |
| 2020-03-11 | $14.86 | $14.90 | $14.10 | $14.22 | $12.83 | 164,244 |
| 2020-03-10 | $15.09 | $15.11 | $14.62 | $14.86 | $13.40 | 182,786 |
| 2020-03-09 | $15.23 | $15.25 | $14.80 | $14.88 | $13.42 | 78,594 |
| 2020-03-06 | $15.20 | $15.28 | $15.17 | $15.25 | $13.76 | 29,821 |
| 2020-03-05 | $15.26 | $15.29 | $15.20 | $15.21 | $13.72 | 17,929 |
| 2020-03-04 | $15.26 | $15.33 | $15.21 | $15.23 | $13.74 | 31,617 |
| 2020-03-03 | $15.00 | $15.25 | $15.00 | $15.23 | $13.74 | 41,678 |
| 2020-03-02 | $14.83 | $15.10 | $14.81 | $14.97 | $13.50 | 74,027 |
| 2020-02-28 | $15.00 | $15.00 | $14.78 | $14.82 | $13.37 | 56,844 |
| 2020-02-27 | $15.31 | $15.47 | $15.19 | $15.23 | $13.74 | 39,651 |
| 2020-02-26 | $15.46 | $15.46 | $15.31 | $15.31 | $13.81 | 15,464 |
| 2020-02-25 | $15.41 | $15.49 | $15.38 | $15.41 | $13.90 | 33,428 |
| 2020-02-24 | $15.39 | $15.44 | $15.39 | $15.41 | $13.90 | 34,231 |
| 2020-02-21 | $15.39 | $15.40 | $15.38 | $15.39 | $13.88 | 12,718 |
| 2020-02-20 | $15.40 | $15.40 | $15.35 | $15.35 | $13.85 | 16,070 |
| 2020-02-19 | $15.34 | $15.40 | $15.33 | $15.40 | $13.89 | 34,985 |
| 2020-02-18 | $15.29 | $15.31 | $15.23 | $15.29 | $13.79 | 37,018 |
| 2020-02-14 | $15.26 | $15.29 | $15.20 | $15.29 | $13.79 | 12,819 |
| 2020-02-13 | $15.20 | $15.26 | $15.15 | $15.19 | $13.70 | 17,800 |
| 2020-02-12 | $15.30 | $15.30 | $15.09 | $15.26 | $13.72 | 89,328 |
| 2020-02-11 | $15.30 | $15.30 | $15.20 | $15.26 | $13.72 | 14,368 |
| 2020-02-10 | $15.28 | $15.30 | $15.26 | $15.30 | $13.75 | 26,177 |
| 2020-02-07 | $15.27 | $15.28 | $15.21 | $15.25 | $13.71 | 13,551 |
| 2020-02-06 | $15.23 | $15.29 | $15.19 | $15.22 | $13.68 | 17,284 |
| 2020-02-05 | $15.18 | $15.25 | $15.16 | $15.17 | $13.63 | 29,397 |
| 2020-02-04 | $15.22 | $15.22 | $15.17 | $15.17 | $13.63 | 16,716 |
| 2020-02-03 | $15.30 | $15.30 | $15.15 | $15.19 | $13.65 | 48,119 |
| 2020-01-31 | $15.29 | $15.29 | $15.25 | $15.28 | $13.73 | 34,459 |
| 2020-01-30 | $15.29 | $15.29 | $15.22 | $15.26 | $13.72 | 23,534 |
| 2020-01-29 | $15.28 | $15.28 | $15.20 | $15.28 | $13.73 | 23,560 |
| 2020-01-28 | $15.19 | $15.23 | $15.17 | $15.19 | $13.65 | 31,007 |
| 2020-01-27 | $15.16 | $15.19 | $15.12 | $15.18 | $13.64 | 21,777 |
| 2020-01-24 | $15.13 | $15.17 | $15.12 | $15.16 | $13.63 | 15,238 |
| 2020-01-23 | $15.08 | $15.12 | $15.08 | $15.10 | $13.57 | 26,137 |
| 2020-01-22 | $15.08 | $15.14 | $15.04 | $15.10 | $13.57 | 21,137 |
| 2020-01-21 | $15.16 | $15.16 | $15.08 | $15.08 | $13.55 | 50,202 |
| 2020-01-17 | $15.13 | $15.20 | $15.11 | $15.16 | $13.63 | 25,391 |
| 2020-01-16 | $15.19 | $15.21 | $15.15 | $15.20 | $13.66 | 15,120 |
| 2020-01-15 | $15.22 | $15.30 | $15.08 | $15.21 | $13.67 | 46,596 |
| 2020-01-14 | $15.20 | $15.32 | $15.19 | $15.24 | $13.70 | 63,184 |
| 2020-01-13 | $15.17 | $15.34 | $15.17 | $15.32 | $13.72 | 28,355 |
| 2020-01-10 | $15.01 | $15.25 | $14.99 | $15.20 | $13.61 | 51,055 |
| 2020-01-09 | $15.00 | $15.00 | $14.97 | $15.00 | $13.43 | 42,603 |
| 2020-01-08 | $15.00 | $15.00 | $14.95 | $15.00 | $13.43 | 24,288 |
| 2020-01-07 | $14.96 | $15.00 | $14.92 | $15.00 | $13.43 | 22,146 |
| 2020-01-06 | $14.85 | $14.96 | $14.85 | $14.96 | $13.40 | 54,825 |
| 2020-01-03 | $14.92 | $14.94 | $14.86 | $14.88 | $13.33 | 30,613 |
| 2020-01-02 | $14.84 | $14.99 | $14.79 | $14.86 | $13.31 | 57,894 |
| 2019-12-31 | $14.83 | $14.83 | $14.73 | $14.78 | $13.24 | 141,643 |
| 2019-12-30 | $14.85 | $14.88 | $14.72 | $14.72 | $13.18 | 33,480 |
| 2019-12-27 | $14.96 | $14.96 | $14.75 | $14.78 | $13.24 | 78,997 |
| 2019-12-26 | $14.97 | $14.97 | $14.84 | $14.91 | $13.35 | 22,971 |
| 2019-12-24 | $14.87 | $14.95 | $14.80 | $14.91 | $13.35 | 15,265 |
| 2019-12-23 | $14.87 | $14.87 | $14.73 | $14.87 | $13.32 | 40,234 |
| 2019-12-20 | $14.89 | $14.90 | $14.80 | $14.80 | $13.25 | 22,177 |
| 2019-12-19 | $14.84 | $14.93 | $14.80 | $14.86 | $13.31 | 36,234 |
| 2019-12-18 | $14.79 | $14.81 | $14.71 | $14.79 | $13.24 | 17,665 |
| 2019-12-17 | $14.72 | $14.86 | $14.70 | $14.78 | $13.24 | 57,766 |
| 2019-12-16 | $14.81 | $14.85 | $14.76 | $14.77 | $13.23 | 17,005 |
| 2019-12-13 | $14.84 | $14.86 | $14.71 | $14.77 | $13.23 | 28,740 |
| 2019-12-12 | $14.90 | $14.90 | $14.79 | $14.88 | $13.27 | 35,787 |
| 2019-12-11 | $14.89 | $14.90 | $14.78 | $14.89 | $13.28 | 25,331 |
| 2019-12-10 | $14.86 | $14.89 | $14.82 | $14.86 | $13.26 | 20,343 |
| 2019-12-09 | $14.91 | $15.24 | $14.89 | $14.89 | $13.28 | 70,449 |
| 2019-12-06 | $14.72 | $15.06 | $14.72 | $14.97 | $13.35 | 74,620 |
| 2019-12-05 | $14.71 | $14.74 | $14.70 | $14.74 | $13.15 | 15,909 |
| 2019-12-04 | $14.72 | $14.72 | $14.65 | $14.71 | $13.12 | 20,915 |
| 2019-12-03 | $14.59 | $14.72 | $14.59 | $14.70 | $13.11 | 23,759 |
| 2019-12-02 | $14.59 | $14.62 | $14.57 | $14.62 | $13.04 | 19,372 |
| 2019-11-29 | $14.57 | $14.62 | $14.57 | $14.61 | $13.03 | 7,964 |
| 2019-11-27 | $14.54 | $14.60 | $14.51 | $14.57 | $13.00 | 37,096 |
| 2019-11-26 | $14.52 | $14.57 | $14.51 | $14.54 | $12.97 | 14,310 |
| 2019-11-25 | $14.51 | $14.55 | $14.48 | $14.48 | $12.92 | 15,286 |
| 2019-11-22 | $14.48 | $14.55 | $14.48 | $14.48 | $12.92 | 28,040 |
| 2019-11-21 | $14.56 | $14.56 | $14.48 | $14.50 | $12.94 | 28,930 |
| 2019-11-20 | $14.55 | $14.56 | $14.54 | $14.55 | $12.98 | 14,644 |
| 2019-11-19 | $14.51 | $14.55 | $14.48 | $14.51 | $12.94 | 26,309 |
| 2019-11-18 | $14.54 | $14.54 | $14.45 | $14.48 | $12.92 | 19,390 |
| 2019-11-15 | $14.57 | $14.61 | $14.41 | $14.51 | $12.94 | 25,540 |
| 2019-11-14 | $14.65 | $14.65 | $14.52 | $14.57 | $13.00 | 35,832 |
| 2019-11-13 | $14.61 | $14.69 | $14.59 | $14.66 | $13.03 | 21,078 |
| 2019-11-12 | $14.53 | $14.69 | $14.53 | $14.65 | $13.02 | 47,538 |
| 2019-11-11 | $14.59 | $14.67 | $14.55 | $14.55 | $12.93 | 47,705 |
| 2019-11-08 | $14.50 | $14.62 | $14.48 | $14.57 | $12.95 | 30,329 |
| 2019-11-07 | $14.55 | $14.56 | $14.42 | $14.55 | $12.93 | 64,126 |
| 2019-11-06 | $14.43 | $14.57 | $14.43 | $14.55 | $12.93 | 46,985 |
| 2019-11-05 | $14.35 | $14.43 | $14.34 | $14.43 | $12.82 | 44,847 |
| 2019-11-04 | $14.43 | $14.45 | $14.32 | $14.37 | $12.77 | 28,681 |
| 2019-11-01 | $14.45 | $14.48 | $14.37 | $14.43 | $12.82 | 32,729 |
| 2019-10-31 | $14.43 | $14.49 | $14.38 | $14.45 | $12.84 | 55,042 |
| 2019-10-30 | $14.26 | $14.40 | $14.25 | $14.40 | $12.80 | 62,167 |
| 2019-10-29 | $14.25 | $14.31 | $14.22 | $14.26 | $12.67 | 34,099 |
| 2019-10-28 | $14.33 | $14.35 | $14.25 | $14.27 | $12.68 | 36,259 |
| 2019-10-25 | $14.46 | $14.46 | $14.37 | $14.38 | $12.78 | 21,570 |
| 2019-10-24 | $14.48 | $14.48 | $14.45 | $14.45 | $12.84 | 18,616 |
| 2019-10-23 | $14.48 | $14.51 | $14.45 | $14.46 | $12.85 | 19,199 |
| 2019-10-22 | $14.40 | $14.47 | $14.40 | $14.45 | $12.84 | 34,821 |
| 2019-10-21 | $14.46 | $14.46 | $14.33 | $14.38 | $12.78 | 26,067 |
| 2019-10-18 | $14.50 | $14.52 | $14.41 | $14.43 | $12.82 | 54,242 |
| 2019-10-17 | $14.51 | $14.57 | $14.51 | $14.51 | $12.90 | 10,934 |
| 2019-10-16 | $14.57 | $14.58 | $14.52 | $14.54 | $12.92 | 12,594 |
| 2019-10-15 | $14.61 | $14.64 | $14.50 | $14.54 | $12.92 | 59,362 |
| 2019-10-14 | $14.63 | $14.63 | $14.62 | $14.62 | $12.99 | 10,612 |
| 2019-10-11 | $14.71 | $14.71 | $14.62 | $14.62 | $12.99 | 24,994 |
| 2019-10-10 | $14.81 | $14.81 | $14.74 | $14.77 | $13.08 | 16,873 |
| 2019-10-09 | $14.88 | $14.89 | $14.80 | $14.83 | $13.13 | 30,038 |
| 2019-10-08 | $14.83 | $14.86 | $14.82 | $14.85 | $13.15 | 18,755 |
| 2019-10-07 | $14.85 | $14.92 | $14.80 | $14.82 | $13.12 | 33,752 |
| 2019-10-04 | $14.91 | $14.95 | $14.83 | $14.86 | $13.16 | 46,811 |
| 2019-10-03 | $14.86 | $14.91 | $14.85 | $14.89 | $13.18 | 22,669 |
| 2019-10-02 | $14.83 | $14.91 | $14.83 | $14.85 | $13.15 | 33,199 |
| 2019-10-01 | $14.72 | $14.85 | $14.66 | $14.83 | $13.13 | 26,644 |
| 2019-09-30 | $14.69 | $14.74 | $14.69 | $14.72 | $13.03 | 30,986 |
| 2019-09-27 | $14.64 | $14.75 | $14.61 | $14.75 | $13.06 | 27,782 |
| 2019-09-26 | $14.63 | $14.66 | $14.61 | $14.63 | $12.95 | 22,571 |
| 2019-09-25 | $14.64 | $14.66 | $14.62 | $14.63 | $12.95 | 5,001 |
| 2019-09-24 | $14.69 | $14.69 | $14.64 | $14.67 | $12.99 | 26,384 |
| 2019-09-23 | $14.68 | $14.74 | $14.65 | $14.65 | $12.97 | 33,195 |
| 2019-09-20 | $14.65 | $14.68 | $14.63 | $14.66 | $12.98 | 30,518 |
| 2019-09-19 | $14.70 | $14.74 | $14.67 | $14.69 | $13.01 | 20,643 |
| 2019-09-18 | $14.52 | $14.67 | $14.52 | $14.62 | $12.94 | 36,758 |
| 2019-09-17 | $14.39 | $14.52 | $14.39 | $14.51 | $12.85 | 25,683 |
| 2019-09-16 | $14.39 | $14.43 | $14.25 | $14.37 | $12.72 | 42,830 |
| 2019-09-13 | $14.60 | $14.63 | $14.34 | $14.35 | $12.70 | 93,776 |
| 2019-09-12 | $14.84 | $14.88 | $14.65 | $14.68 | $12.95 | 50,704 |
| 2019-09-11 | $14.81 | $14.86 | $14.81 | $14.84 | $13.09 | 24,837 |
| 2019-09-10 | $14.81 | $14.86 | $14.79 | $14.85 | $13.10 | 37,166 |
| 2019-09-09 | $14.89 | $14.95 | $14.78 | $14.89 | $13.13 | 32,525 |
| 2019-09-06 | $14.85 | $14.93 | $14.85 | $14.93 | $13.17 | 11,126 |
| 2019-09-05 | $15.07 | $15.07 | $14.81 | $14.92 | $13.16 | 77,418 |
| 2019-09-04 | $15.05 | $15.08 | $15.00 | $15.03 | $13.26 | 52,621 |
| 2019-09-03 | $15.18 | $15.19 | $15.06 | $15.06 | $13.28 | 68,909 |
| 2019-08-30 | $15.12 | $15.22 | $15.12 | $15.18 | $13.39 | 10,527 |
| 2019-08-29 | $15.20 | $15.27 | $15.12 | $15.16 | $13.37 | 23,906 |
| 2019-08-28 | $15.24 | $15.30 | $15.21 | $15.22 | $13.42 | 25,540 |
| 2019-08-27 | $15.18 | $15.26 | $15.18 | $15.25 | $13.45 | 6,956 |
| 2019-08-26 | $15.25 | $15.25 | $15.18 | $15.21 | $13.41 | 23,514 |
| 2019-08-23 | $15.32 | $15.33 | $15.23 | $15.28 | $13.48 | 10,380 |
| 2019-08-22 | $15.21 | $15.35 | $15.15 | $15.31 | $13.50 | 51,134 |
| 2019-08-21 | $15.25 | $15.33 | $15.21 | $15.21 | $13.41 | 23,745 |
| 2019-08-20 | $15.30 | $15.38 | $15.26 | $15.27 | $13.47 | 21,714 |
| 2019-08-19 | $15.10 | $15.27 | $15.03 | $15.26 | $13.46 | 38,380 |
| 2019-08-16 | $15.22 | $15.25 | $15.08 | $15.21 | $13.41 | 14,850 |
| 2019-08-15 | $15.24 | $15.29 | $15.24 | $15.26 | $13.46 | 10,850 |
| 2019-08-14 | $15.35 | $15.39 | $15.24 | $15.26 | $13.46 | 24,193 |
| 2019-08-13 | $15.50 | $15.62 | $15.36 | $15.37 | $13.51 | 42,320 |
| 2019-08-12 | $15.67 | $15.68 | $15.60 | $15.62 | $13.73 | 10,149 |
| 2019-08-09 | $15.49 | $15.72 | $15.49 | $15.64 | $13.74 | 16,215 |
| 2019-08-08 | $15.53 | $15.69 | $15.49 | $15.49 | $13.61 | 24,942 |
| 2019-08-07 | $15.52 | $15.68 | $15.49 | $15.62 | $13.73 | 49,477 |
| 2019-08-06 | $15.50 | $15.52 | $15.50 | $15.51 | $13.63 | 3,354 |
| 2019-08-05 | $15.49 | $15.58 | $15.49 | $15.55 | $13.66 | 35,037 |
| 2019-08-02 | $15.47 | $15.52 | $15.36 | $15.49 | $13.61 | 31,185 |
| 2019-08-01 | $15.32 | $15.50 | $15.30 | $15.50 | $13.62 | 21,920 |
| 2019-07-31 | $15.23 | $15.31 | $15.22 | $15.29 | $13.44 | 21,957 |
| 2019-07-30 | $15.24 | $15.33 | $15.22 | $15.28 | $13.43 | 25,935 |
| 2019-07-29 | $15.18 | $15.24 | $15.17 | $15.24 | $13.39 | 11,143 |
| 2019-07-26 | $15.14 | $15.18 | $15.11 | $15.18 | $13.34 | 13,388 |
| 2019-07-25 | $15.09 | $15.15 | $15.08 | $15.12 | $13.29 | 13,296 |
| 2019-07-24 | $15.09 | $15.15 | $15.08 | $15.11 | $13.28 | 24,520 |
| 2019-07-23 | $15.15 | $15.15 | $15.02 | $15.09 | $13.26 | 14,064 |
| 2019-07-22 | $15.11 | $15.15 | $15.08 | $15.08 | $13.25 | 19,147 |
| 2019-07-19 | $15.09 | $15.19 | $15.02 | $15.08 | $13.25 | 38,220 |
| 2019-07-18 | $15.03 | $15.09 | $14.96 | $15.09 | $13.26 | 22,930 |
| 2019-07-17 | $14.94 | $15.03 | $14.94 | $15.03 | $13.21 | 8,555 |
| 2019-07-16 | $14.96 | $14.98 | $14.96 | $14.98 | $13.16 | 7,966 |
| 2019-07-15 | $14.99 | $15.06 | $14.92 | $14.95 | $13.14 | 12,207 |
| 2019-07-12 | $14.99 | $15.01 | $14.92 | $15.01 | $13.19 | 10,651 |
| 2019-07-11 | $15.01 | $15.01 | $14.93 | $15.01 | $13.14 | 16,418 |
| 2019-07-10 | $14.95 | $15.01 | $14.88 | $15.01 | $13.14 | 65,413 |
| 2019-07-09 | $14.88 | $14.90 | $14.84 | $14.87 | $13.02 | 9,527 |
| 2019-07-08 | $14.88 | $14.88 | $14.82 | $14.86 | $13.01 | 29,412 |
| 2019-07-05 | $14.90 | $14.91 | $14.87 | $14.88 | $13.03 | 5,693 |
| 2019-07-03 | $14.94 | $14.95 | $14.91 | $14.91 | $13.05 | 11,844 |
| 2019-07-02 | $15.10 | $15.10 | $14.90 | $14.90 | $13.05 | 29,556 |
| 2019-07-01 | $15.16 | $15.16 | $15.00 | $15.10 | $13.22 | 27,081 |
| 2019-06-28 | $14.92 | $15.16 | $14.80 | $15.16 | $13.27 | 72,613 |
| 2019-06-27 | $14.95 | $15.00 | $14.91 | $14.95 | $13.09 | 44,775 |
| 2019-06-26 | $14.88 | $14.94 | $14.86 | $14.94 | $13.08 | 13,276 |
| 2019-06-25 | $14.90 | $14.94 | $14.76 | $14.87 | $13.02 | 41,405 |
| 2019-06-24 | $14.89 | $14.90 | $14.87 | $14.90 | $13.05 | 29,312 |
| 2019-06-21 | $14.84 | $14.89 | $14.80 | $14.86 | $13.01 | 10,688 |
| 2019-06-20 | $14.73 | $14.84 | $14.73 | $14.83 | $12.98 | 25,859 |
| 2019-06-19 | $14.75 | $14.80 | $14.67 | $14.76 | $12.92 | 23,198 |
| 2019-06-18 | $14.70 | $14.72 | $14.69 | $14.72 | $12.89 | 24,689 |
| 2019-06-17 | $14.69 | $14.70 | $14.61 | $14.69 | $12.86 | 10,831 |
| 2019-06-14 | $14.69 | $14.69 | $14.65 | $14.65 | $12.83 | 7,602 |
| 2019-06-13 | $14.64 | $14.69 | $14.63 | $14.69 | $12.86 | 15,633 |
| 2019-06-12 | $14.69 | $14.69 | $14.59 | $14.61 | $12.74 | 8,285 |
| 2019-06-11 | $14.65 | $14.69 | $14.65 | $14.66 | $12.78 | 34,912 |
| 2019-06-10 | $14.65 | $14.70 | $14.65 | $14.67 | $12.79 | 33,081 |
| 2019-06-07 | $14.61 | $14.66 | $14.61 | $14.64 | $12.77 | 15,017 |
| 2019-06-06 | $14.59 | $14.63 | $14.57 | $14.60 | $12.73 | 15,245 |
| 2019-06-05 | $14.61 | $14.63 | $14.57 | $14.57 | $12.70 | 12,160 |
| 2019-06-04 | $14.58 | $14.58 | $14.52 | $14.57 | $12.70 | 6,827 |
| 2019-06-03 | $14.51 | $14.58 | $14.49 | $14.55 | $12.69 | 38,333 |
| 2019-05-31 | $14.43 | $14.49 | $14.43 | $14.49 | $12.63 | 20,791 |
| 2019-05-30 | $14.42 | $14.46 | $14.42 | $14.44 | $12.59 | 17,966 |
| 2019-05-29 | $14.45 | $14.46 | $14.42 | $14.44 | $12.59 | 13,291 |
| 2019-05-28 | $14.46 | $14.46 | $14.39 | $14.44 | $12.59 | 17,916 |
| 2019-05-24 | $14.43 | $14.44 | $14.40 | $14.43 | $12.58 | 11,044 |
| 2019-05-23 | $14.47 | $14.47 | $14.36 | $14.41 | $12.57 | 20,746 |
| 2019-05-22 | $14.34 | $14.44 | $14.33 | $14.44 | $12.59 | 36,419 |
| 2019-05-21 | $14.38 | $14.41 | $14.33 | $14.34 | $12.50 | 52,689 |
| 2019-05-20 | $14.44 | $14.47 | $14.37 | $14.38 | $12.54 | 32,482 |
| 2019-05-17 | $14.44 | $14.47 | $14.40 | $14.47 | $12.62 | 14,365 |
| 2019-05-16 | $14.43 | $14.46 | $14.39 | $14.42 | $12.57 | 12,884 |
| 2019-05-15 | $14.39 | $14.47 | $14.39 | $14.39 | $12.55 | 11,020 |
| 2019-05-14 | $14.45 | $14.45 | $14.34 | $14.36 | $12.52 | 14,807 |
| 2019-05-13 | $14.42 | $14.48 | $14.39 | $14.45 | $12.55 | 23,067 |
| 2019-05-10 | $14.43 | $14.45 | $14.39 | $14.41 | $12.51 | 6,455 |
| 2019-05-09 | $14.46 | $14.46 | $14.39 | $14.41 | $12.51 | 25,964 |
| 2019-05-08 | $14.39 | $14.44 | $14.35 | $14.41 | $12.51 | 22,514 |
| 2019-05-07 | $14.38 | $14.44 | $14.37 | $14.41 | $12.51 | 21,631 |
| 2019-05-06 | $14.39 | $14.40 | $14.34 | $14.40 | $12.50 | 50,365 |
| 2019-05-03 | $14.33 | $14.37 | $14.28 | $14.34 | $12.45 | 33,174 |
| 2019-05-02 | $14.35 | $14.35 | $14.27 | $14.28 | $12.40 | 17,750 |
| 2019-05-01 | $14.31 | $14.33 | $14.27 | $14.33 | $12.44 | 34,167 |
| 2019-04-30 | $14.25 | $14.29 | $14.21 | $14.29 | $12.41 | 32,395 |
| 2019-04-29 | $14.17 | $14.28 | $14.17 | $14.28 | $12.40 | 45,597 |
| 2019-04-26 | $14.18 | $14.24 | $14.16 | $14.16 | $12.30 | 20,883 |
| 2019-04-25 | $14.23 | $14.23 | $14.13 | $14.16 | $12.30 | 23,527 |
| 2019-04-24 | $14.17 | $14.23 | $14.15 | $14.20 | $12.33 | 35,409 |
| 2019-04-23 | $14.13 | $14.18 | $14.13 | $14.15 | $12.29 | 25,232 |
| 2019-04-22 | $14.35 | $14.35 | $14.17 | $14.17 | $12.30 | 33,961 |
| 2019-04-18 | $14.29 | $14.30 | $14.29 | $14.29 | $12.41 | 10,196 |
| 2019-04-17 | $14.43 | $14.43 | $14.18 | $14.29 | $12.41 | 32,285 |
| 2019-04-16 | $14.42 | $14.45 | $14.36 | $14.36 | $12.47 | 43,841 |
| 2019-04-15 | $14.47 | $14.47 | $14.43 | $14.45 | $12.55 | 14,429 |
| 2019-04-12 | $14.56 | $14.56 | $14.46 | $14.47 | $12.57 | 28,093 |
| 2019-04-11 | $14.54 | $14.64 | $14.52 | $14.64 | $12.66 | 43,490 |
| 2019-04-10 | $14.60 | $14.60 | $14.54 | $14.55 | $12.58 | 23,615 |
| 2019-04-09 | $14.53 | $14.58 | $14.53 | $14.56 | $12.59 | 6,888 |
| 2019-04-08 | $14.58 | $14.58 | $14.53 | $14.56 | $12.59 | 10,292 |
| 2019-04-05 | $14.58 | $14.58 | $14.49 | $14.50 | $12.54 | 31,891 |
| 2019-04-04 | $14.59 | $14.67 | $14.54 | $14.58 | $12.61 | 34,288 |
| 2019-04-03 | $14.64 | $14.67 | $14.60 | $14.63 | $12.65 | 16,094 |
| 2019-04-02 | $14.67 | $14.67 | $14.58 | $14.60 | $12.63 | 27,973 |
| 2019-04-01 | $14.71 | $14.72 | $14.60 | $14.61 | $12.64 | 50,391 |
| 2019-03-29 | $14.77 | $14.77 | $14.65 | $14.65 | $12.67 | 31,159 |
| 2019-03-28 | $14.79 | $14.79 | $14.70 | $14.73 | $12.74 | 20,503 |
| 2019-03-27 | $14.70 | $14.79 | $14.66 | $14.76 | $12.76 | 23,827 |
| 2019-03-26 | $14.70 | $14.75 | $14.65 | $14.73 | $12.74 | 28,539 |
| 2019-03-25 | $14.73 | $14.73 | $14.66 | $14.70 | $12.71 | 10,571 |
| 2019-03-22 | $14.73 | $14.73 | $14.66 | $14.73 | $12.74 | 15,945 |
| 2019-03-21 | $14.69 | $14.72 | $14.68 | $14.68 | $12.70 | 9,352 |
| 2019-03-20 | $14.68 | $14.68 | $14.62 | $14.68 | $12.70 | 14,810 |
| 2019-03-19 | $14.67 | $14.67 | $14.60 | $14.65 | $12.67 | 18,334 |
| 2019-03-18 | $14.69 | $14.69 | $14.55 | $14.63 | $12.65 | 22,721 |
| 2019-03-15 | $14.75 | $14.75 | $14.64 | $14.64 | $12.66 | 18,817 |
| 2019-03-14 | $14.79 | $14.79 | $14.65 | $14.66 | $12.68 | 32,906 |
| 2019-03-13 | $14.82 | $14.82 | $14.76 | $14.76 | $12.71 | 27,694 |
| 2019-03-12 | $14.76 | $14.81 | $14.76 | $14.79 | $12.74 | 48,829 |
| 2019-03-11 | $14.75 | $14.80 | $14.75 | $14.76 | $12.71 | 10,888 |
| 2019-03-08 | $14.89 | $14.89 | $14.73 | $14.80 | $12.75 | 40,209 |
| 2019-03-07 | $14.81 | $14.89 | $14.81 | $14.87 | $12.81 | 10,842 |
| 2019-03-06 | $14.89 | $14.89 | $14.77 | $14.81 | $12.76 | 5,357 |
| 2019-03-05 | $14.78 | $14.88 | $14.71 | $14.81 | $12.76 | 29,895 |
| 2019-03-04 | $14.76 | $14.94 | $14.76 | $14.83 | $12.77 | 37,656 |
| 2019-03-01 | $14.93 | $14.94 | $14.74 | $14.82 | $12.76 | 41,938 |
| 2019-02-28 | $14.72 | $14.81 | $14.69 | $14.79 | $12.74 | 11,935 |
| 2019-02-27 | $14.73 | $14.78 | $14.65 | $14.78 | $12.73 | 41,807 |
| 2019-02-26 | $14.71 | $14.78 | $14.66 | $14.66 | $12.63 | 41,378 |
| 2019-02-25 | $14.83 | $14.83 | $14.70 | $14.70 | $12.66 | 27,791 |
| 2019-02-22 | $14.80 | $14.88 | $14.75 | $14.75 | $12.70 | 34,148 |
| 2019-02-21 | $14.78 | $14.90 | $14.76 | $14.78 | $12.73 | 23,338 |
| 2019-02-20 | $14.77 | $14.92 | $14.72 | $14.84 | $12.78 | 15,146 |
| 2019-02-19 | $14.71 | $14.77 | $14.64 | $14.72 | $12.68 | 14,313 |
| 2019-02-15 | $14.72 | $14.79 | $14.65 | $14.66 | $12.63 | 14,760 |
| 2019-02-14 | $14.59 | $14.77 | $14.57 | $14.77 | $12.72 | 10,791 |
| 2019-02-13 | $14.45 | $14.65 | $14.45 | $14.58 | $12.50 | 40,584 |
| 2019-02-12 | $14.56 | $14.56 | $14.49 | $14.50 | $12.44 | 19,370 |
| 2019-02-11 | $14.45 | $14.54 | $14.44 | $14.48 | $12.42 | 24,049 |
| 2019-02-08 | $14.51 | $14.69 | $14.43 | $14.46 | $12.40 | 46,387 |
| 2019-02-07 | $14.74 | $14.78 | $14.51 | $14.51 | $12.44 | 31,483 |
| 2019-02-06 | $14.86 | $14.86 | $14.70 | $14.75 | $12.65 | 41,082 |
| 2019-02-05 | $14.64 | $14.95 | $14.51 | $14.83 | $12.72 | 34,194 |
| 2019-02-04 | $14.47 | $14.56 | $14.46 | $14.53 | $12.46 | 19,183 |
| 2019-02-01 | $14.38 | $14.49 | $14.34 | $14.49 | $12.43 | 16,125 |
| 2019-01-31 | $14.20 | $14.38 | $14.20 | $14.38 | $12.33 | 18,899 |
| 2019-01-30 | $14.25 | $14.28 | $14.15 | $14.15 | $12.14 | 44,657 |
| 2019-01-29 | $14.37 | $14.38 | $14.26 | $14.26 | $12.23 | 34,290 |
| 2019-01-28 | $14.40 | $14.43 | $14.35 | $14.38 | $12.33 | 66,651 |
| 2019-01-25 | $14.37 | $14.52 | $14.25 | $14.41 | $12.36 | 78,503 |
| 2019-01-24 | $14.40 | $14.40 | $14.27 | $14.34 | $12.30 | 60,655 |
| 2019-01-23 | $14.24 | $14.37 | $14.24 | $14.32 | $12.28 | 47,794 |
| 2019-01-22 | $14.30 | $14.30 | $14.21 | $14.27 | $12.24 | 46,038 |
| 2019-01-18 | $14.26 | $14.26 | $14.12 | $14.19 | $12.17 | 28,075 |
| 2019-01-17 | $14.22 | $14.27 | $14.17 | $14.25 | $12.22 | 37,231 |
| 2019-01-16 | $14.13 | $14.23 | $14.04 | $14.23 | $12.20 | 52,566 |
| 2019-01-15 | $14.16 | $14.21 | $14.01 | $14.17 | $12.15 | 34,335 |
| 2019-01-14 | $13.99 | $14.40 | $13.96 | $14.24 | $12.21 | 62,198 |
| 2019-01-11 | $14.03 | $14.11 | $13.90 | $14.00 | $11.95 | 65,842 |
| 2019-01-10 | $14.01 | $14.03 | $13.97 | $14.03 | $11.98 | 55,544 |
| 2019-01-09 | $14.00 | $14.03 | $13.93 | $14.00 | $11.95 | 29,892 |
| 2019-01-08 | $14.01 | $14.10 | $13.99 | $14.00 | $11.95 | 64,858 |
| 2019-01-07 | $14.15 | $14.15 | $13.97 | $13.97 | $11.93 | 47,237 |
| 2019-01-04 | $14.01 | $14.05 | $13.75 | $13.98 | $11.94 | 56,455 |
| 2019-01-03 | $13.58 | $14.15 | $13.58 | $14.05 | $12.00 | 68,055 |
| 2019-01-02 | $13.11 | $13.58 | $13.11 | $13.58 | $11.60 | 97,533 |
| 2018-12-31 | $13.24 | $13.25 | $13.06 | $13.06 | $11.15 | 107,971 |
| 2018-12-28 | $13.03 | $13.24 | $13.01 | $13.13 | $11.21 | 152,029 |
| 2018-12-27 | $13.24 | $13.36 | $13.01 | $13.02 | $11.12 | 231,587 |
| 2018-12-26 | $13.13 | $13.31 | $13.05 | $13.09 | $11.18 | 135,250 |
| 2018-12-24 | $13.14 | $13.23 | $13.14 | $13.15 | $11.23 | 84,912 |
| 2018-12-21 | $13.09 | $13.19 | $13.05 | $13.16 | $11.24 | 152,710 |
| 2018-12-20 | $13.06 | $13.15 | $13.00 | $13.06 | $11.15 | 131,396 |
| 2018-12-19 | $13.11 | $13.20 | $13.02 | $13.06 | $11.15 | 126,677 |
| 2018-12-18 | $13.16 | $13.19 | $12.97 | $13.11 | $11.19 | 179,888 |
| 2018-12-17 | $13.23 | $13.23 | $13.10 | $13.12 | $11.20 | 108,503 |
| 2018-12-14 | $13.32 | $13.33 | $13.18 | $13.21 | $11.28 | 73,618 |
| 2018-12-13 | $13.50 | $13.51 | $13.27 | $13.32 | $11.37 | 79,943 |
| 2018-12-12 | $13.52 | $13.54 | $13.50 | $13.51 | $11.54 | 94,194 |
| 2018-12-11 | $13.84 | $13.85 | $13.61 | $13.62 | $11.53 | 131,232 |
| 2018-12-10 | $13.71 | $14.05 | $13.71 | $13.86 | $11.73 | 58,236 |
| 2018-12-07 | $13.60 | $13.77 | $13.60 | $13.68 | $11.58 | 74,193 |
| 2018-12-06 | $13.53 | $13.62 | $13.51 | $13.61 | $11.52 | 151,096 |
| 2018-12-04 | $13.50 | $13.61 | $13.47 | $13.60 | $11.51 | 162,792 |
| 2018-12-03 | $13.49 | $13.62 | $13.36 | $13.48 | $11.41 | 129,946 |
| 2018-11-30 | $13.36 | $13.49 | $13.32 | $13.45 | $11.38 | 108,331 |
| 2018-11-29 | $13.25 | $13.58 | $13.23 | $13.36 | $11.31 | 168,116 |
| 2018-11-28 | $13.16 | $13.24 | $13.09 | $13.22 | $11.19 | 87,982 |
| 2018-11-27 | $13.19 | $13.21 | $13.14 | $13.15 | $11.13 | 39,384 |
| 2018-11-26 | $13.20 | $13.23 | $13.12 | $13.23 | $11.20 | 62,624 |
| 2018-11-23 | $13.16 | $13.18 | $13.13 | $13.13 | $11.11 | 16,559 |
| 2018-11-21 | $13.17 | $13.21 | $13.11 | $13.15 | $11.13 | 64,298 |
| 2018-11-20 | $13.18 | $13.21 | $13.12 | $13.15 | $11.13 | 54,508 |
| 2018-11-19 | $13.15 | $13.21 | $13.14 | $13.15 | $11.13 | 83,362 |
| 2018-11-16 | $13.17 | $13.22 | $13.09 | $13.14 | $11.12 | 87,883 |
| 2018-11-15 | $13.18 | $13.22 | $13.14 | $13.16 | $11.14 | 81,473 |
| 2018-11-14 | $13.21 | $13.26 | $13.15 | $13.19 | $11.16 | 105,007 |
| 2018-11-13 | $13.14 | $13.26 | $13.13 | $13.22 | $11.13 | 80,759 |
| 2018-11-12 | $13.11 | $13.18 | $13.11 | $13.15 | $11.08 | 142,780 |
| 2018-11-09 | $13.08 | $13.17 | $13.04 | $13.13 | $11.06 | 102,455 |
| 2018-11-08 | $12.92 | $13.08 | $12.89 | $13.08 | $11.02 | 108,212 |
| 2018-11-07 | $12.85 | $13.00 | $12.84 | $12.96 | $10.92 | 51,476 |
| 2018-11-06 | $12.84 | $12.93 | $12.79 | $12.86 | $10.83 | 65,972 |
| 2018-11-05 | $12.79 | $12.94 | $12.79 | $12.83 | $10.81 | 78,308 |
| 2018-11-02 | $12.85 | $12.90 | $12.79 | $12.79 | $10.77 | 53,582 |
| 2018-11-01 | $12.75 | $12.86 | $12.75 | $12.86 | $10.83 | 108,294 |
| 2018-10-31 | $12.81 | $12.84 | $12.76 | $12.80 | $10.78 | 94,068 |
| 2018-10-30 | $12.86 | $12.88 | $12.84 | $12.88 | $10.85 | 54,649 |
| 2018-10-29 | $12.97 | $12.99 | $12.88 | $12.91 | $10.87 | 37,024 |
| 2018-10-26 | $13.05 | $13.05 | $12.97 | $12.98 | $10.93 | 38,675 |
| 2018-10-25 | $13.05 | $13.05 | $12.92 | $13.00 | $10.95 | 92,019 |
| 2018-10-24 | $12.90 | $13.01 | $12.90 | $13.00 | $10.95 | 80,450 |
| 2018-10-23 | $12.91 | $13.00 | $12.87 | $12.87 | $10.84 | 66,048 |
| 2018-10-22 | $12.94 | $13.02 | $12.91 | $12.91 | $10.87 | 66,180 |
| 2018-10-19 | $13.05 | $13.05 | $12.94 | $12.96 | $10.92 | 27,235 |
| 2018-10-18 | $12.93 | $13.08 | $12.92 | $13.05 | $10.99 | 50,678 |
| 2018-10-17 | $12.97 | $12.97 | $12.88 | $12.93 | $10.89 | 61,164 |
| 2018-10-16 | $12.89 | $12.97 | $12.86 | $12.97 | $10.92 | 53,785 |
| 2018-10-15 | $12.93 | $12.97 | $12.84 | $12.85 | $10.82 | 85,649 |
| 2018-10-12 | $13.01 | $13.01 | $12.90 | $12.97 | $10.92 | 71,231 |
| 2018-10-11 | $13.05 | $13.08 | $12.96 | $13.03 | $10.92 | 62,419 |
| 2018-10-10 | $13.11 | $13.11 | $13.00 | $13.05 | $10.94 | 50,169 |
| 2018-10-09 | $13.14 | $13.15 | $13.08 | $13.13 | $11.00 | 58,493 |
| 2018-10-08 | $13.10 | $13.14 | $13.04 | $13.07 | $10.95 | 54,805 |
| 2018-10-05 | $13.06 | $13.17 | $13.00 | $13.05 | $10.94 | 36,469 |
| 2018-10-04 | $13.25 | $13.29 | $13.10 | $13.10 | $10.98 | 59,759 |
| 2018-10-03 | $13.36 | $13.37 | $13.27 | $13.27 | $11.12 | 102,532 |
| 2018-10-02 | $13.26 | $13.35 | $13.24 | $13.33 | $11.17 | 79,427 |
| 2018-10-01 | $13.34 | $13.34 | $13.20 | $13.24 | $11.10 | 76,241 |
| 2018-09-28 | $13.37 | $13.38 | $13.25 | $13.31 | $11.16 | 102,973 |
| 2018-09-27 | $13.30 | $13.35 | $13.26 | $13.32 | $11.16 | 62,582 |
| 2018-09-26 | $13.26 | $13.34 | $13.26 | $13.30 | $11.15 | 92,606 |
| 2018-09-25 | $13.29 | $13.34 | $13.28 | $13.28 | $11.13 | 46,283 |
| 2018-09-24 | $13.31 | $13.38 | $13.30 | $13.33 | $11.17 | 75,015 |
| 2018-09-21 | $13.42 | $13.45 | $13.34 | $13.35 | $11.19 | 61,853 |
| 2018-09-20 | $13.52 | $13.53 | $13.41 | $13.41 | $11.24 | 103,752 |
| 2018-09-19 | $13.58 | $13.58 | $13.50 | $13.50 | $11.31 | 38,331 |
| 2018-09-18 | $13.57 | $13.62 | $13.50 | $13.52 | $11.33 | 46,812 |
| 2018-09-17 | $13.69 | $13.71 | $13.59 | $13.59 | $11.39 | 43,971 |
| 2018-09-14 | $13.78 | $13.80 | $13.68 | $13.68 | $11.47 | 62,519 |
| 2018-09-13 | $13.78 | $13.85 | $13.78 | $13.78 | $11.55 | 59,663 |
| 2018-09-12 | $13.88 | $13.88 | $13.85 | $13.85 | $11.55 | 25,986 |
| 2018-09-11 | $13.83 | $13.88 | $13.83 | $13.85 | $11.55 | 51,227 |
| 2018-09-10 | $13.86 | $13.89 | $13.84 | $13.85 | $11.55 | 35,091 |
| 2018-09-07 | $13.88 | $13.89 | $13.84 | $13.89 | $11.59 | 57,418 |
| 2018-09-06 | $13.86 | $13.88 | $13.82 | $13.88 | $11.58 | 29,333 |
| 2018-09-05 | $13.86 | $13.88 | $13.80 | $13.84 | $11.55 | 46,668 |
| 2018-09-04 | $13.86 | $13.87 | $13.82 | $13.82 | $11.53 | 35,986 |
| 2018-08-31 | $13.83 | $13.89 | $13.83 | $13.83 | $11.54 | 25,193 |
| 2018-08-30 | $13.85 | $13.85 | $13.78 | $13.82 | $11.53 | 44,155 |
| 2018-08-29 | $13.91 | $13.92 | $13.80 | $13.82 | $11.53 | 121,996 |
| 2018-08-28 | $13.95 | $13.95 | $13.85 | $13.86 | $11.56 | 60,174 |
| 2018-08-27 | $13.96 | $13.96 | $13.91 | $13.94 | $11.63 | 19,463 |
| 2018-08-24 | $13.92 | $13.95 | $13.90 | $13.90 | $11.60 | 40,390 |
| 2018-08-23 | $13.97 | $13.97 | $13.91 | $13.94 | $11.63 | 14,949 |
| 2018-08-22 | $13.95 | $13.97 | $13.93 | $13.94 | $11.63 | 42,690 |
| 2018-08-21 | $13.93 | $13.94 | $13.87 | $13.94 | $11.63 | 50,849 |
| 2018-08-20 | $13.96 | $13.99 | $13.93 | $13.93 | $11.62 | 27,211 |
| 2018-08-17 | $13.93 | $13.98 | $13.91 | $13.98 | $11.66 | 35,218 |
| 2018-08-16 | $13.92 | $13.95 | $13.88 | $13.88 | $11.58 | 34,469 |
| 2018-08-15 | $13.97 | $13.97 | $13.90 | $13.93 | $11.62 | 62,545 |
| 2018-08-14 | $13.94 | $13.95 | $13.90 | $13.90 | $11.60 | 36,079 |
| 2018-08-13 | $14.01 | $14.02 | $13.95 | $13.95 | $11.59 | 50,531 |
| 2018-08-10 | $13.99 | $14.01 | $13.97 | $14.01 | $11.64 | 23,881 |
| 2018-08-09 | $13.98 | $13.99 | $13.95 | $13.97 | $11.60 | 40,297 |
| 2018-08-08 | $13.99 | $13.99 | $13.90 | $13.94 | $11.58 | 36,607 |
| 2018-08-07 | $14.01 | $14.03 | $13.95 | $13.99 | $11.62 | 42,969 |
| 2018-08-06 | $14.11 | $14.11 | $13.99 | $13.99 | $11.62 | 29,877 |
| 2018-08-03 | $14.05 | $14.07 | $14.01 | $14.06 | $11.68 | 16,517 |
| 2018-08-02 | $14.05 | $14.05 | $13.99 | $14.02 | $11.64 | 65,077 |
| 2018-08-01 | $14.02 | $14.04 | $13.96 | $14.00 | $11.63 | 35,400 |
| 2018-07-31 | $14.03 | $14.03 | $13.96 | $14.01 | $11.64 | 19,450 |
| 2018-07-30 | $14.05 | $14.05 | $13.97 | $13.98 | $11.61 | 39,298 |
| 2018-07-27 | $14.07 | $14.09 | $14.04 | $14.05 | $11.67 | 24,284 |
| 2018-07-26 | $14.07 | $14.10 | $14.05 | $14.07 | $11.68 | 7,540 |
| 2018-07-25 | $14.07 | $14.08 | $14.05 | $14.05 | $11.67 | 12,439 |
| 2018-07-24 | $14.12 | $14.12 | $14.06 | $14.12 | $11.73 | 13,187 |
| 2018-07-23 | $14.14 | $14.14 | $14.08 | $14.08 | $11.69 | 68,479 |
| 2018-07-20 | $14.11 | $14.13 | $14.08 | $14.13 | $11.73 | 30,599 |
| 2018-07-19 | $14.09 | $14.11 | $14.07 | $14.09 | $11.70 | 19,530 |
| 2018-07-18 | $14.05 | $14.09 | $14.03 | $14.07 | $11.68 | 40,393 |
| 2018-07-17 | $14.00 | $14.06 | $14.00 | $14.06 | $11.68 | 59,371 |
| 2018-07-16 | $14.03 | $14.08 | $13.99 | $14.00 | $11.63 | 37,393 |
| 2018-07-13 | $14.10 | $14.10 | $14.02 | $14.03 | $11.65 | 45,145 |
| 2018-07-12 | $14.22 | $14.22 | $14.07 | $14.14 | $11.69 | 65,468 |
| 2018-07-11 | $14.13 | $14.15 | $14.08 | $14.12 | $11.67 | 48,214 |
| 2018-07-10 | $14.17 | $14.17 | $14.08 | $14.09 | $11.65 | 36,318 |
| 2018-07-09 | $14.13 | $14.17 | $14.10 | $14.16 | $11.71 | 34,917 |
| 2018-07-06 | $14.10 | $14.11 | $14.08 | $14.11 | $11.67 | 24,916 |
| 2018-07-05 | $14.19 | $14.25 | $14.05 | $14.09 | $11.65 | 59,603 |
| 2018-07-03 | $14.18 | $14.20 | $14.12 | $14.18 | $11.72 | 28,965 |
| 2018-07-02 | $14.05 | $14.17 | $14.05 | $14.11 | $11.67 | 94,745 |
| 2018-06-29 | $14.02 | $14.10 | $14.01 | $14.01 | $11.58 | 38,519 |
| 2018-06-28 | $14.01 | $14.09 | $13.97 | $14.03 | $11.60 | 80,361 |
| 2018-06-27 | $14.00 | $14.02 | $13.98 | $14.01 | $11.58 | 33,972 |
| 2018-06-26 | $13.96 | $14.03 | $13.96 | $14.00 | $11.57 | 42,182 |
| 2018-06-25 | $14.02 | $14.04 | $13.98 | $13.99 | $11.57 | 24,796 |
| 2018-06-22 | $14.03 | $14.03 | $14.00 | $14.01 | $11.58 | 5,719 |
| 2018-06-21 | $14.01 | $14.04 | $13.97 | $14.02 | $11.59 | 12,849 |
| 2018-06-20 | $14.07 | $14.09 | $13.99 | $13.99 | $11.57 | 11,111 |
| 2018-06-19 | $14.09 | $14.09 | $14.02 | $14.06 | $11.62 | 51,806 |
| 2018-06-18 | $13.97 | $14.00 | $13.90 | $13.99 | $11.57 | 64,163 |
| 2018-06-15 | $14.01 | $14.01 | $13.98 | $14.00 | $11.57 | 49,493 |
| 2018-06-14 | $14.09 | $14.09 | $14.00 | $14.03 | $11.60 | 26,123 |
| 2018-06-13 | $14.12 | $14.13 | $14.07 | $14.12 | $11.62 | 28,067 |
| 2018-06-12 | $14.12 | $14.20 | $14.06 | $14.11 | $11.61 | 18,161 |
| 2018-06-11 | $14.11 | $14.13 | $14.10 | $14.13 | $11.63 | 41,139 |
| 2018-06-08 | $14.14 | $14.17 | $14.10 | $14.11 | $11.61 | 14,627 |
| 2018-06-07 | $14.15 | $14.15 | $14.12 | $14.15 | $11.65 | 14,610 |
| 2018-06-06 | $14.15 | $14.17 | $14.12 | $14.13 | $11.63 | 44,100 |
| 2018-06-05 | $14.10 | $14.17 | $14.10 | $14.15 | $11.65 | 20,096 |
| 2018-06-04 | $14.10 | $14.13 | $14.08 | $14.13 | $11.63 | 39,979 |
| 2018-06-01 | $14.09 | $14.10 | $14.07 | $14.10 | $11.60 | 23,465 |
| 2018-05-31 | $14.06 | $14.09 | $14.06 | $14.09 | $11.60 | 27,118 |
| 2018-05-30 | $14.09 | $14.09 | $14.01 | $14.05 | $11.56 | 25,643 |
| 2018-05-29 | $14.02 | $14.09 | $13.99 | $14.09 | $11.60 | 44,226 |
| 2018-05-25 | $13.98 | $14.00 | $13.95 | $13.97 | $11.50 | 63,846 |
| 2018-05-24 | $13.96 | $13.99 | $13.94 | $13.96 | $11.49 | 47,336 |
| 2018-05-23 | $13.92 | $13.96 | $13.90 | $13.96 | $11.49 | 41,114 |
| 2018-05-22 | $13.95 | $13.95 | $13.84 | $13.91 | $11.45 | 81,763 |
| 2018-05-21 | $13.93 | $13.96 | $13.91 | $13.93 | $11.46 | 64,096 |
| 2018-05-18 | $13.91 | $13.95 | $13.91 | $13.93 | $11.46 | 19,767 |
| 2018-05-17 | $13.98 | $13.98 | $13.92 | $13.92 | $11.46 | 19,169 |
| 2018-05-16 | $13.93 | $14.03 | $13.92 | $13.98 | $11.51 | 46,448 |
| 2018-05-15 | $13.95 | $14.02 | $13.92 | $13.93 | $11.46 | 58,771 |
| 2018-05-14 | $14.02 | $14.05 | $13.97 | $14.04 | $11.56 | 49,339 |
| 2018-05-11 | $14.14 | $14.14 | $14.00 | $14.02 | $11.49 | 65,998 |
| 2018-05-10 | $14.04 | $14.06 | $14.01 | $14.06 | $11.52 | 34,168 |
| 2018-05-09 | $14.06 | $14.07 | $14.02 | $14.02 | $11.49 | 17,900 |
| 2018-05-08 | $14.06 | $14.06 | $13.99 | $14.05 | $11.51 | 34,156 |
| 2018-05-07 | $14.12 | $14.15 | $14.05 | $14.06 | $11.52 | 21,243 |
| 2018-05-04 | $14.10 | $14.16 | $14.07 | $14.07 | $11.53 | 41,190 |
| 2018-05-03 | $14.10 | $14.11 | $14.05 | $14.07 | $11.53 | 35,307 |
| 2018-05-02 | $14.03 | $14.09 | $14.03 | $14.09 | $11.54 | 15,139 |
| 2018-05-01 | $14.07 | $14.09 | $13.97 | $14.05 | $11.51 | 64,526 |
| 2018-04-30 | $14.04 | $14.07 | $13.97 | $14.05 | $11.51 | 70,278 |
| 2018-04-27 | $14.03 | $14.07 | $14.00 | $14.06 | $11.52 | 16,848 |
| 2018-04-26 | $13.91 | $14.00 | $13.91 | $14.00 | $11.47 | 39,694 |
| 2018-04-25 | $14.02 | $14.03 | $13.95 | $13.96 | $11.44 | 39,955 |
| 2018-04-24 | $14.06 | $14.07 | $14.01 | $14.03 | $11.49 | 26,156 |
| 2018-04-23 | $14.04 | $14.07 | $14.01 | $14.03 | $11.49 | 23,168 |
| 2018-04-20 | $14.04 | $14.09 | $14.04 | $14.08 | $11.54 | 6,978 |
| 2018-04-19 | $14.06 | $14.10 | $14.04 | $14.10 | $11.55 | 34,172 |
| 2018-04-18 | $14.10 | $14.11 | $14.06 | $14.10 | $11.55 | 30,406 |
| 2018-04-17 | $14.13 | $14.19 | $14.09 | $14.15 | $11.59 | 62,238 |
| 2018-04-16 | $14.19 | $14.25 | $14.15 | $14.19 | $11.63 | 79,358 |
| 2018-04-13 | $14.28 | $14.28 | $14.25 | $14.28 | $11.70 | 28,166 |
| 2018-04-12 | $14.37 | $14.40 | $14.31 | $14.36 | $11.71 | 53,286 |
| 2018-04-11 | $14.35 | $14.43 | $14.34 | $14.41 | $11.75 | 38,496 |
| 2018-04-10 | $14.36 | $14.39 | $14.31 | $14.35 | $11.71 | 30,247 |
| 2018-04-09 | $14.52 | $14.52 | $14.35 | $14.40 | $11.75 | 23,693 |
| 2018-04-06 | $14.43 | $14.49 | $14.40 | $14.40 | $11.75 | 50,933 |
| 2018-04-05 | $14.32 | $14.39 | $14.32 | $14.39 | $11.74 | 5,722 |
| 2018-04-04 | $14.30 | $14.39 | $14.30 | $14.35 | $11.71 | 105,016 |
| 2018-04-03 | $14.38 | $14.39 | $14.28 | $14.35 | $11.71 | 42,099 |
| 2018-04-02 | $14.41 | $14.43 | $14.31 | $14.35 | $11.71 | 33,905 |
| 2018-03-29 | $14.38 | $14.41 | $14.34 | $14.35 | $11.71 | 60,192 |
| 2018-03-28 | $14.39 | $14.40 | $14.31 | $14.34 | $11.70 | 83,462 |
| 2018-03-27 | $14.28 | $14.39 | $14.28 | $14.35 | $11.71 | 90,331 |
| 2018-03-26 | $14.52 | $14.52 | $14.30 | $14.37 | $11.72 | 45,258 |
| 2018-03-23 | $14.68 | $14.68 | $14.45 | $14.46 | $11.79 | 13,398 |
| 2018-03-22 | $14.68 | $14.68 | $14.50 | $14.57 | $11.88 | 31,040 |
| 2018-03-21 | $14.86 | $14.88 | $14.53 | $14.63 | $11.93 | 65,489 |
| 2018-03-20 | $15.00 | $15.00 | $14.89 | $14.91 | $12.16 | 33,503 |
| 2018-03-19 | $15.09 | $15.09 | $14.97 | $15.00 | $12.24 | 18,503 |
| 2018-03-16 | $15.15 | $15.15 | $15.02 | $15.07 | $12.29 | 31,258 |
| 2018-03-15 | $15.07 | $15.16 | $15.07 | $15.11 | $12.33 | 23,869 |
| 2018-03-14 | $15.07 | $15.17 | $15.02 | $15.12 | $12.33 | 46,550 |
| 2018-03-13 | $15.14 | $15.21 | $15.14 | $15.14 | $12.30 | 17,901 |
| 2018-03-12 | $15.20 | $15.20 | $15.15 | $15.15 | $12.31 | 8,225 |
| 2018-03-09 | $15.27 | $15.35 | $15.12 | $15.14 | $12.30 | 70,965 |
| 2018-03-08 | $15.50 | $15.50 | $15.37 | $15.37 | $12.48 | 7,302 |
| 2018-03-07 | $15.45 | $15.45 | $15.33 | $15.35 | $12.47 | 25,676 |
| 2018-03-06 | $15.18 | $15.49 | $15.18 | $15.48 | $12.57 | 34,653 |
| 2018-03-05 | $15.25 | $15.27 | $15.12 | $15.20 | $12.35 | 28,604 |
| 2018-03-02 | $14.92 | $15.11 | $14.79 | $15.11 | $12.27 | 83,031 |
| 2018-03-01 | $15.00 | $15.04 | $14.95 | $15.04 | $12.22 | 27,685 |
| 2018-02-28 | $14.90 | $14.98 | $14.87 | $14.98 | $12.17 | 17,248 |
| 2018-02-27 | $14.90 | $14.96 | $14.86 | $14.91 | $12.11 | 16,435 |
| 2018-02-26 | $14.93 | $14.94 | $14.88 | $14.92 | $12.12 | 11,559 |
| 2018-02-23 | $14.76 | $14.93 | $14.76 | $14.93 | $12.13 | 20,523 |
| 2018-02-22 | $14.81 | $14.90 | $14.78 | $14.78 | $12.01 | 26,711 |
| 2018-02-21 | $14.84 | $14.86 | $14.81 | $14.81 | $12.03 | 26,937 |
| 2018-02-20 | $14.83 | $14.91 | $14.83 | $14.83 | $12.05 | 31,195 |
| 2018-02-16 | $14.85 | $14.89 | $14.85 | $14.86 | $12.07 | 21,785 |
| 2018-02-15 | $14.77 | $14.91 | $14.77 | $14.84 | $12.05 | 25,975 |
| 2018-02-14 | $14.97 | $14.97 | $14.77 | $14.77 | $12.00 | 15,096 |
| 2018-02-13 | $14.74 | $14.94 | $14.74 | $14.89 | $12.04 | 40,551 |
| 2018-02-12 | $14.80 | $14.89 | $14.75 | $14.75 | $11.92 | 58,777 |
| 2018-02-09 | $14.94 | $14.94 | $14.79 | $14.80 | $11.96 | 21,655 |
| 2018-02-08 | $14.87 | $14.94 | $14.85 | $14.92 | $12.06 | 32,791 |
| 2018-02-07 | $14.74 | $14.92 | $14.74 | $14.88 | $12.03 | 48,929 |
| 2018-02-06 | $14.54 | $14.74 | $14.54 | $14.71 | $11.89 | 41,854 |
| 2018-02-05 | $14.80 | $14.95 | $14.55 | $14.64 | $11.83 | 99,138 |
| 2018-02-02 | $14.94 | $14.94 | $14.87 | $14.90 | $12.04 | 31,392 |
| 2018-02-01 | $15.25 | $15.25 | $14.94 | $14.95 | $12.08 | 45,239 |
| 2018-01-31 | $14.93 | $15.02 | $14.92 | $14.99 | $12.12 | 73,677 |
| 2018-01-30 | $15.15 | $15.15 | $14.92 | $15.00 | $12.12 | 65,448 |
| 2018-01-29 | $15.14 | $15.15 | $14.98 | $15.04 | $12.16 | 75,889 |
| 2018-01-26 | $15.35 | $15.35 | $15.16 | $15.22 | $12.30 | 44,062 |
| 2018-01-25 | $15.40 | $15.41 | $15.29 | $15.29 | $12.36 | 34,493 |
| 2018-01-24 | $15.54 | $15.54 | $15.40 | $15.40 | $12.45 | 46,466 |
| 2018-01-23 | $15.42 | $15.48 | $15.37 | $15.48 | $12.51 | 17,706 |
| 2018-01-22 | $15.42 | $15.42 | $15.36 | $15.39 | $12.44 | 30,436 |
| 2018-01-19 | $15.25 | $15.42 | $15.25 | $15.41 | $12.46 | 27,994 |
| 2018-01-18 | $15.30 | $15.41 | $15.29 | $15.29 | $12.36 | 41,277 |
| 2018-01-17 | $15.42 | $15.44 | $15.33 | $15.40 | $12.45 | 21,330 |
| 2018-01-16 | $15.50 | $15.50 | $15.37 | $15.42 | $12.46 | 29,353 |
| 2018-01-12 | $15.70 | $15.70 | $15.41 | $15.44 | $12.48 | 56,764 |
| 2018-01-11 | $15.77 | $15.85 | $15.77 | $15.81 | $12.72 | 35,482 |
| 2018-01-10 | $15.88 | $15.90 | $15.64 | $15.83 | $12.73 | 40,345 |
| 2018-01-09 | $15.62 | $15.75 | $15.62 | $15.75 | $12.67 | 16,396 |
| 2018-01-08 | $15.75 | $15.75 | $15.64 | $15.68 | $12.61 | 22,739 |
| 2018-01-05 | $15.73 | $15.73 | $15.53 | $15.64 | $12.58 | 30,889 |
| 2018-01-04 | $15.44 | $15.56 | $15.44 | $15.52 | $12.49 | 39,318 |
| 2018-01-03 | $15.53 | $15.53 | $15.46 | $15.50 | $12.47 | 28,301 |
| 2018-01-02 | $15.56 | $15.56 | $15.43 | $15.45 | $12.43 | 29,616 |
| 2017-12-29 | $15.47 | $15.62 | $15.36 | $15.45 | $12.43 | 47,955 |
| 2017-12-28 | $15.54 | $15.54 | $15.31 | $15.34 | $12.34 | 46,876 |
| 2017-12-27 | $15.38 | $15.45 | $15.36 | $15.39 | $12.38 | 52,577 |
| 2017-12-26 | $15.25 | $15.38 | $15.25 | $15.37 | $12.36 | 44,625 |
| 2017-12-22 | $15.21 | $15.38 | $15.20 | $15.34 | $12.34 | 26,068 |
| 2017-12-21 | $15.31 | $15.36 | $15.15 | $15.24 | $12.26 | 51,840 |
| 2017-12-20 | $15.20 | $15.34 | $15.16 | $15.32 | $12.32 | 49,120 |
| 2017-12-19 | $15.33 | $15.36 | $15.19 | $15.25 | $12.27 | 38,903 |
| 2017-12-18 | $15.47 | $15.51 | $15.36 | $15.36 | $12.36 | 31,861 |
| 2017-12-15 | $15.43 | $15.51 | $15.40 | $15.41 | $12.40 | 43,388 |
| 2017-12-14 | $15.43 | $15.59 | $15.43 | $15.48 | $12.45 | 59,622 |
| 2017-12-13 | $15.53 | $15.54 | $15.44 | $15.48 | $12.45 | 26,761 |
| 2017-12-12 | $15.55 | $15.56 | $15.45 | $15.45 | $12.43 | 32,476 |
| 2017-12-11 | $15.50 | $15.60 | $15.50 | $15.54 | $12.50 | 17,202 |
| 2017-12-08 | $15.60 | $15.62 | $15.56 | $15.57 | $12.47 | 29,171 |
| 2017-12-07 | $15.60 | $15.63 | $15.58 | $15.60 | $12.49 | 69,035 |
| 2017-12-06 | $15.66 | $15.77 | $15.64 | $15.66 | $12.54 | 17,614 |
| 2017-12-05 | $15.46 | $15.67 | $15.46 | $15.66 | $12.54 | 30,526 |
| 2017-12-04 | $15.65 | $15.65 | $15.43 | $15.45 | $12.37 | 60,463 |
| 2017-12-01 | $15.65 | $15.65 | $15.50 | $15.54 | $12.44 | 10,534 |
| 2017-11-30 | $15.52 | $15.52 | $15.44 | $15.50 | $12.41 | 7,393 |
| 2017-11-29 | $15.42 | $15.45 | $15.37 | $15.43 | $12.35 | 13,080 |
| 2017-11-28 | $15.40 | $15.48 | $15.40 | $15.42 | $12.35 | 22,241 |
| 2017-11-27 | $15.48 | $15.52 | $15.45 | $15.47 | $12.39 | 17,405 |
| 2017-11-24 | $15.47 | $15.54 | $15.47 | $15.53 | $12.43 | 1,821 |
| 2017-11-22 | $15.65 | $15.65 | $15.48 | $15.50 | $12.41 | 32,188 |
| 2017-11-21 | $15.46 | $15.56 | $15.46 | $15.53 | $12.43 | 13,292 |
| 2017-11-20 | $15.50 | $15.53 | $15.45 | $15.47 | $12.39 | 15,009 |
| 2017-11-17 | $15.55 | $15.63 | $15.50 | $15.50 | $12.41 | 27,096 |
| 2017-11-16 | $15.64 | $15.64 | $15.56 | $15.56 | $12.46 | 15,519 |
| 2017-11-15 | $15.58 | $15.78 | $15.58 | $15.64 | $12.52 | 53,059 |
| 2017-11-14 | $15.52 | $15.65 | $15.52 | $15.65 | $12.53 | 66,671 |
| 2017-11-13 | $15.60 | $15.65 | $15.56 | $15.65 | $12.47 | 28,388 |
| 2017-11-10 | $15.49 | $15.60 | $15.49 | $15.60 | $12.43 | 12,294 |
| 2017-11-09 | $15.60 | $15.60 | $15.49 | $15.49 | $12.34 | 21,483 |
| 2017-11-08 | $15.60 | $15.60 | $15.53 | $15.58 | $12.42 | 14,754 |
| 2017-11-07 | $15.45 | $15.55 | $15.42 | $15.55 | $12.39 | 21,059 |
| 2017-11-06 | $15.33 | $15.48 | $15.33 | $15.47 | $12.33 | 54,261 |
| 2017-11-03 | $15.30 | $15.33 | $15.27 | $15.33 | $12.22 | 14,040 |
| 2017-11-02 | $15.23 | $15.33 | $15.21 | $15.33 | $12.22 | 27,342 |
| 2017-11-01 | $15.20 | $15.36 | $15.20 | $15.21 | $12.12 | 44,803 |
| 2017-10-31 | $15.26 | $15.27 | $15.18 | $15.21 | $12.12 | 31,341 |
| 2017-10-30 | $15.26 | $15.26 | $15.16 | $15.22 | $12.13 | 22,962 |
| 2017-10-27 | $15.27 | $15.27 | $15.10 | $15.11 | $12.04 | 34,883 |
| 2017-10-26 | $15.23 | $15.25 | $15.16 | $15.20 | $12.11 | 36,051 |
| 2017-10-25 | $15.30 | $15.34 | $15.23 | $15.26 | $12.16 | 26,225 |
| 2017-10-24 | $15.35 | $15.39 | $15.30 | $15.33 | $12.22 | 21,582 |
| 2017-10-23 | $15.33 | $15.40 | $15.32 | $15.39 | $12.26 | 26,225 |
| 2017-10-20 | $15.40 | $15.41 | $15.33 | $15.33 | $12.22 | 32,703 |
| 2017-10-19 | $15.46 | $15.49 | $15.42 | $15.44 | $12.30 | 12,503 |
| 2017-10-18 | $15.51 | $15.51 | $15.39 | $15.47 | $12.33 | 33,955 |
| 2017-10-17 | $15.52 | $15.52 | $15.48 | $15.48 | $12.34 | 13,845 |
| 2017-10-16 | $15.44 | $15.51 | $15.44 | $15.48 | $12.34 | 6,701 |
| 2017-10-13 | $15.55 | $15.55 | $15.48 | $15.50 | $12.35 | 11,856 |
| 2017-10-12 | $15.55 | $15.58 | $15.52 | $15.57 | $12.35 | 11,323 |
| 2017-10-11 | $15.47 | $15.54 | $15.47 | $15.51 | $12.30 | 13,370 |
| 2017-10-10 | $15.51 | $15.54 | $15.44 | $15.49 | $12.29 | 28,923 |
| 2017-10-09 | $15.51 | $15.54 | $15.50 | $15.50 | $12.29 | 12,912 |
| 2017-10-06 | $15.49 | $15.52 | $15.49 | $15.50 | $12.29 | 25,323 |
| 2017-10-05 | $15.50 | $15.58 | $15.50 | $15.55 | $12.33 | 32,040 |
| 2017-10-04 | $15.47 | $15.66 | $15.47 | $15.58 | $12.36 | 31,347 |
| 2017-10-03 | $15.45 | $15.54 | $15.45 | $15.53 | $12.32 | 17,992 |
| 2017-10-02 | $15.50 | $15.54 | $15.45 | $15.50 | $12.29 | 28,023 |
| 2017-09-29 | $15.47 | $15.49 | $15.45 | $15.48 | $12.28 | 10,202 |
| 2017-09-28 | $15.56 | $15.56 | $15.45 | $15.45 | $12.25 | 38,868 |
| 2017-09-27 | $15.59 | $15.62 | $15.55 | $15.55 | $12.33 | 23,611 |
| 2017-09-26 | $15.69 | $15.70 | $15.62 | $15.64 | $12.40 | 10,222 |
| 2017-09-25 | $15.65 | $15.74 | $15.65 | $15.66 | $12.42 | 18,443 |
| 2017-09-22 | $15.69 | $15.69 | $15.63 | $15.68 | $12.44 | 9,360 |
| 2017-09-21 | $15.64 | $15.73 | $15.64 | $15.64 | $12.40 | 18,523 |
| 2017-09-20 | $15.70 | $15.76 | $15.67 | $15.69 | $12.44 | 17,760 |
| 2017-09-19 | $15.76 | $15.77 | $15.71 | $15.74 | $12.48 | 11,048 |
| 2017-09-18 | $15.71 | $15.79 | $15.70 | $15.79 | $12.52 | 35,625 |
| 2017-09-15 | $15.67 | $15.76 | $15.67 | $15.71 | $12.46 | 28,645 |
| 2017-09-14 | $15.73 | $15.77 | $15.70 | $15.77 | $12.51 | 16,037 |
| 2017-09-13 | $15.76 | $15.85 | $15.76 | $15.80 | $12.47 | 24,033 |
| 2017-09-12 | $15.79 | $15.82 | $15.76 | $15.76 | $12.44 | 21,439 |
| 2017-09-11 | $15.84 | $15.84 | $15.77 | $15.77 | $12.45 | 11,198 |
| 2017-09-08 | $15.78 | $15.84 | $15.78 | $15.78 | $12.46 | 13,922 |
| 2017-09-07 | $15.88 | $15.91 | $15.78 | $15.80 | $12.47 | 46,217 |
| 2017-09-06 | $15.82 | $15.90 | $15.81 | $15.90 | $12.55 | 20,853 |
| 2017-09-05 | $15.84 | $15.86 | $15.81 | $15.81 | $12.48 | 33,781 |
| 2017-09-01 | $15.83 | $15.83 | $15.80 | $15.82 | $12.49 | 8,557 |
| 2017-08-31 | $15.75 | $15.80 | $15.75 | $15.80 | $12.47 | 14,414 |
| 2017-08-30 | $15.75 | $15.79 | $15.75 | $15.75 | $12.43 | 5,977 |
| 2017-08-29 | $15.73 | $15.81 | $15.73 | $15.78 | $12.46 | 28,829 |
| 2017-08-28 | $15.77 | $15.78 | $15.69 | $15.72 | $12.41 | 22,805 |
| 2017-08-25 | $15.72 | $15.76 | $15.71 | $15.75 | $12.43 | 12,860 |
| 2017-08-24 | $15.76 | $15.78 | $15.74 | $15.75 | $12.43 | 20,837 |
| 2017-08-23 | $15.80 | $15.80 | $15.75 | $15.76 | $12.44 | 14,589 |
| 2017-08-22 | $15.82 | $15.82 | $15.73 | $15.78 | $12.46 | 36,963 |
| 2017-08-21 | $15.73 | $15.83 | $15.71 | $15.82 | $12.49 | 29,457 |
| 2017-08-18 | $15.64 | $15.73 | $15.61 | $15.73 | $12.42 | 19,038 |
| 2017-08-17 | $15.66 | $15.73 | $15.63 | $15.64 | $12.35 | 15,874 |
| 2017-08-16 | $15.66 | $15.69 | $15.57 | $15.64 | $12.35 | 27,137 |
| 2017-08-15 | $15.73 | $15.73 | $15.61 | $15.65 | $12.36 | 28,020 |
| 2017-08-14 | $15.82 | $15.82 | $15.68 | $15.75 | $12.43 | 8,921 |
| 2017-08-11 | $15.58 | $15.76 | $15.52 | $15.76 | $12.44 | 20,905 |
| 2017-08-10 | $15.68 | $15.79 | $15.55 | $15.72 | $12.35 | 44,749 |
| 2017-08-09 | $15.82 | $15.90 | $15.72 | $15.73 | $12.36 | 37,601 |
| 2017-08-08 | $15.95 | $15.95 | $15.81 | $15.81 | $12.42 | 30,834 |
| 2017-08-07 | $16.01 | $16.01 | $15.89 | $15.94 | $12.53 | 18,992 |
| 2017-08-04 | $16.13 | $16.13 | $15.92 | $15.92 | $12.51 | 30,068 |
| 2017-08-03 | $16.07 | $16.10 | $16.00 | $16.01 | $12.58 | 51,648 |
| 2017-08-02 | $16.08 | $16.09 | $16.00 | $16.07 | $12.63 | 13,562 |
| 2017-08-01 | $16.05 | $16.09 | $16.02 | $16.09 | $12.64 | 30,487 |
| 2017-07-31 | $15.88 | $16.02 | $15.88 | $16.01 | $12.58 | 22,363 |
| 2017-07-28 | $15.83 | $15.95 | $15.83 | $15.93 | $12.52 | 25,794 |
| 2017-07-27 | $15.87 | $15.87 | $15.79 | $15.86 | $12.46 | 9,875 |
| 2017-07-26 | $15.75 | $15.85 | $15.75 | $15.85 | $12.46 | 14,574 |
| 2017-07-25 | $15.79 | $15.85 | $15.78 | $15.80 | $12.42 | 23,397 |
| 2017-07-24 | $15.92 | $15.92 | $15.82 | $15.82 | $12.43 | 17,493 |
| 2017-07-21 | $15.92 | $15.92 | $15.86 | $15.88 | $12.48 | 8,607 |
| 2017-07-20 | $15.88 | $15.89 | $15.82 | $15.84 | $12.45 | 6,584 |
| 2017-07-19 | $15.84 | $15.92 | $15.84 | $15.88 | $12.48 | 9,165 |
| 2017-07-18 | $15.85 | $15.89 | $15.84 | $15.84 | $12.45 | 23,599 |
| 2017-07-17 | $15.94 | $15.94 | $15.88 | $15.89 | $12.49 | 3,851 |
| 2017-07-14 | $15.91 | $15.95 | $15.90 | $15.94 | $12.53 | 5,869 |
| 2017-07-13 | $15.77 | $15.89 | $15.77 | $15.86 | $12.46 | 11,093 |
| 2017-07-12 | $15.82 | $15.85 | $15.82 | $15.82 | $12.43 | 4,293 |
| 2017-07-11 | $15.81 | $15.90 | $15.71 | $15.87 | $12.41 | 33,079 |
| 2017-07-10 | $15.70 | $16.00 | $15.70 | $15.85 | $12.40 | 60,285 |
| 2017-07-07 | $15.73 | $15.78 | $15.71 | $15.77 | $12.34 | 12,572 |
| 2017-07-06 | $15.82 | $15.82 | $15.68 | $15.75 | $12.32 | 38,403 |
| 2017-07-05 | $15.80 | $15.83 | $15.73 | $15.83 | $12.38 | 19,150 |
| 2017-07-03 | $16.01 | $16.01 | $15.73 | $15.80 | $12.36 | 13,739 |
| 2017-06-30 | $15.72 | $15.73 | $15.61 | $15.69 | $12.27 | 40,906 |
| 2017-06-29 | $15.71 | $15.77 | $15.70 | $15.73 | $12.30 | 31,117 |
| 2017-06-28 | $15.72 | $15.86 | $15.72 | $15.78 | $12.34 | 23,845 |
| 2017-06-27 | $15.89 | $15.92 | $15.71 | $15.75 | $12.32 | 41,493 |
| 2017-06-26 | $16.01 | $16.01 | $15.89 | $15.90 | $12.44 | 7,753 |
| 2017-06-23 | $15.87 | $15.97 | $15.87 | $15.95 | $12.48 | 14,431 |
| 2017-06-22 | $16.00 | $16.05 | $15.91 | $15.92 | $12.45 | 22,142 |
| 2017-06-21 | $16.05 | $16.05 | $15.98 | $16.03 | $12.54 | 19,873 |
| 2017-06-20 | $15.98 | $16.05 | $15.95 | $15.96 | $12.48 | 24,466 |
| 2017-06-19 | $15.98 | $15.99 | $15.92 | $15.92 | $12.45 | 21,106 |
| 2017-06-16 | $15.86 | $16.00 | $15.86 | $15.98 | $12.50 | 33,989 |
| 2017-06-15 | $15.94 | $15.94 | $15.85 | $15.87 | $12.41 | 33,294 |
| 2017-06-14 | $16.03 | $16.16 | $15.96 | $15.96 | $12.48 | 41,844 |
| 2017-06-13 | $16.06 | $16.06 | $15.96 | $15.98 | $12.50 | 6,705 |
| 2017-06-12 | $16.10 | $16.10 | $16.02 | $16.08 | $12.52 | 19,162 |
| 2017-06-09 | $16.10 | $16.10 | $16.00 | $16.01 | $12.47 | 20,275 |
| 2017-06-08 | $16.03 | $16.09 | $15.99 | $16.08 | $12.52 | 21,135 |
| 2017-06-07 | $16.08 | $16.08 | $16.02 | $16.03 | $12.48 | 10,013 |
| 2017-06-06 | $16.00 | $16.08 | $16.00 | $16.08 | $12.52 | 12,344 |
| 2017-06-05 | $16.06 | $16.06 | $15.97 | $15.97 | $12.44 | 16,077 |
| 2017-06-02 | $16.14 | $16.14 | $15.99 | $16.07 | $12.51 | 22,441 |
| 2017-06-01 | $16.09 | $16.12 | $16.04 | $16.12 | $12.55 | 23,307 |
| 2017-05-31 | $15.87 | $16.05 | $15.87 | $16.05 | $12.50 | 31,808 |
| 2017-05-30 | $15.96 | $15.96 | $15.86 | $15.86 | $12.35 | 11,471 |
| 2017-05-26 | $15.87 | $15.94 | $15.87 | $15.90 | $12.38 | 18,628 |
| 2017-05-25 | $15.97 | $15.98 | $15.83 | $15.87 | $12.36 | 23,892 |
| 2017-05-24 | $15.87 | $15.94 | $15.84 | $15.94 | $12.41 | 24,180 |
| 2017-05-23 | $15.82 | $15.87 | $15.81 | $15.82 | $12.32 | 26,803 |
| 2017-05-22 | $15.75 | $15.86 | $15.75 | $15.82 | $12.32 | 21,025 |
| 2017-05-19 | $15.90 | $15.90 | $15.69 | $15.71 | $12.23 | 38,290 |
| 2017-05-18 | $16.04 | $16.04 | $15.86 | $15.88 | $12.37 | 39,453 |
| 2017-05-17 | $16.13 | $16.18 | $16.00 | $16.00 | $12.46 | 39,943 |
| 2017-05-16 | $15.95 | $16.15 | $15.92 | $16.15 | $12.58 | 63,423 |
| 2017-05-15 | $15.82 | $15.93 | $15.82 | $15.92 | $12.40 | 11,196 |
| 2017-05-12 | $15.65 | $15.85 | $15.65 | $15.82 | $12.32 | 53,051 |
| 2017-05-11 | $15.46 | $15.68 | $15.46 | $15.65 | $12.19 | 49,618 |
| 2017-05-10 | $15.54 | $15.61 | $15.49 | $15.61 | $12.10 | 36,786 |
| 2017-05-09 | $15.63 | $15.63 | $15.44 | $15.50 | $12.01 | 64,549 |
| 2017-05-08 | $15.62 | $15.65 | $15.51 | $15.64 | $12.12 | 34,623 |
| 2017-05-05 | $15.60 | $15.66 | $15.55 | $15.63 | $12.11 | 31,562 |
| 2017-05-04 | $15.62 | $15.63 | $15.57 | $15.59 | $12.08 | 25,362 |
| 2017-05-03 | $15.52 | $15.65 | $15.51 | $15.64 | $12.12 | 42,297 |
| 2017-05-02 | $15.52 | $15.52 | $15.44 | $15.50 | $12.01 | 25,329 |
| 2017-05-01 | $15.44 | $15.49 | $15.42 | $15.49 | $12.01 | 31,358 |
| 2017-04-28 | $15.37 | $15.46 | $15.37 | $15.45 | $11.97 | 23,991 |
| 2017-04-27 | $15.37 | $15.43 | $15.37 | $15.37 | $11.91 | 21,664 |
| 2017-04-26 | $15.33 | $15.44 | $15.31 | $15.36 | $11.90 | 57,279 |
| 2017-04-25 | $15.48 | $15.48 | $15.40 | $15.40 | $11.94 | 51,993 |
| 2017-04-24 | $15.57 | $15.57 | $15.49 | $15.53 | $12.04 | 26,714 |
| 2017-04-21 | $15.60 | $15.66 | $15.57 | $15.57 | $12.07 | 27,862 |
| 2017-04-20 | $15.62 | $15.62 | $15.58 | $15.60 | $12.09 | 15,522 |
| 2017-04-19 | $15.61 | $15.62 | $15.54 | $15.62 | $12.11 | 18,019 |
| 2017-04-18 | $15.50 | $15.61 | $15.50 | $15.61 | $12.10 | 15,695 |
| 2017-04-17 | $15.58 | $15.58 | $15.51 | $15.53 | $12.04 | 27,453 |
| 2017-04-13 | $15.53 | $15.55 | $15.50 | $15.55 | $12.05 | 14,390 |
| 2017-04-12 | $15.46 | $15.52 | $15.46 | $15.52 | $12.03 | 45,983 |
| 2017-04-11 | $15.40 | $15.49 | $15.39 | $15.44 | $11.97 | 30,113 |
| 2017-04-10 | $15.31 | $15.47 | $15.31 | $15.46 | $11.93 | 70,910 |
| 2017-04-07 | $15.30 | $15.36 | $15.24 | $15.31 | $11.81 | 71,049 |
| 2017-04-06 | $15.21 | $15.29 | $15.21 | $15.29 | $11.79 | 54,147 |
| 2017-04-05 | $15.20 | $15.22 | $15.14 | $15.22 | $11.74 | 25,697 |
| 2017-04-04 | $15.33 | $15.33 | $15.18 | $15.20 | $11.73 | 42,121 |
| 2017-04-03 | $15.29 | $15.35 | $15.25 | $15.26 | $11.77 | 61,528 |
| 2017-03-31 | $15.27 | $15.32 | $15.26 | $15.26 | $11.77 | 23,715 |
| 2017-03-30 | $15.31 | $15.34 | $15.27 | $15.32 | $11.82 | 25,707 |
| 2017-03-29 | $15.22 | $15.34 | $15.20 | $15.32 | $11.82 | 52,241 |
| 2017-03-28 | $15.34 | $15.34 | $15.19 | $15.19 | $11.72 | 50,468 |
| 2017-03-27 | $15.27 | $15.32 | $15.23 | $15.29 | $11.79 | 39,960 |
| 2017-03-24 | $15.15 | $15.31 | $15.11 | $15.23 | $11.75 | 53,296 |
| 2017-03-23 | $15.23 | $15.23 | $15.15 | $15.19 | $11.72 | 36,529 |
| 2017-03-22 | $15.22 | $15.27 | $15.12 | $15.20 | $11.73 | 84,312 |
| 2017-03-21 | $15.19 | $15.22 | $15.14 | $15.20 | $11.73 | 42,768 |
| 2017-03-20 | $15.07 | $15.20 | $15.07 | $15.18 | $11.71 | 45,679 |
| 2017-03-17 | $15.04 | $15.16 | $14.99 | $15.11 | $11.66 | 65,211 |
| 2017-03-16 | $15.11 | $15.11 | $14.97 | $15.05 | $11.61 | 32,856 |
| 2017-03-15 | $15.01 | $15.17 | $14.99 | $15.14 | $11.68 | 38,159 |
| 2017-03-14 | $14.97 | $15.05 | $14.97 | $15.00 | $11.57 | 24,114 |
| 2017-03-13 | $15.04 | $15.07 | $14.86 | $15.01 | $11.58 | 52,408 |
| 2017-03-10 | $15.10 | $15.13 | $15.04 | $15.08 | $11.58 | 75,452 |
| 2017-03-09 | $15.34 | $15.38 | $14.91 | $15.10 | $11.59 | 135,253 |
| 2017-03-08 | $15.50 | $15.50 | $15.38 | $15.40 | $11.82 | 39,759 |
| 2017-03-07 | $15.54 | $15.57 | $15.50 | $15.51 | $11.91 | 16,405 |
| 2017-03-06 | $15.62 | $15.67 | $15.55 | $15.55 | $11.94 | 38,654 |
| 2017-03-03 | $15.92 | $15.96 | $15.64 | $15.70 | $12.05 | 60,537 |
| 2017-03-02 | $16.04 | $16.04 | $15.92 | $15.92 | $12.22 | 34,267 |
| 2017-03-01 | $16.19 | $16.20 | $16.11 | $16.17 | $12.41 | 32,999 |
| 2017-02-28 | $16.16 | $16.25 | $16.16 | $16.25 | $12.47 | 22,223 |
| 2017-02-27 | $16.27 | $16.32 | $16.16 | $16.16 | $12.41 | 22,716 |
| 2017-02-24 | $16.37 | $16.37 | $16.16 | $16.33 | $12.54 | 24,679 |
| 2017-02-23 | $15.94 | $16.32 | $15.94 | $16.10 | $12.36 | 41,824 |
| 2017-02-22 | $15.86 | $15.99 | $15.86 | $15.93 | $12.23 | 18,831 |
| 2017-02-21 | $15.80 | $15.93 | $15.80 | $15.87 | $12.18 | 31,953 |
| 2017-02-17 | $15.82 | $15.89 | $15.81 | $15.83 | $12.15 | 18,151 |
| 2017-02-16 | $15.87 | $15.91 | $15.81 | $15.82 | $12.14 | 20,766 |
| 2017-02-15 | $16.01 | $16.03 | $15.88 | $15.89 | $12.20 | 50,125 |
| 2017-02-14 | $16.17 | $16.25 | $16.04 | $16.04 | $12.31 | 33,021 |
| 2017-02-13 | $16.28 | $16.28 | $16.17 | $16.18 | $12.42 | 16,848 |
| 2017-02-10 | $16.35 | $16.35 | $16.25 | $16.25 | $12.41 | 34,495 |
| 2017-02-09 | $16.28 | $16.38 | $16.28 | $16.36 | $12.50 | 22,374 |
| 2017-02-08 | $16.28 | $16.38 | $16.25 | $16.36 | $12.50 | 30,085 |
| 2017-02-07 | $16.24 | $16.32 | $16.24 | $16.25 | $12.41 | 23,134 |
| 2017-02-06 | $16.35 | $16.39 | $16.24 | $16.24 | $12.41 | 36,167 |
| 2017-02-03 | $16.30 | $16.39 | $16.25 | $16.35 | $12.49 | 42,462 |
| 2017-02-02 | $16.13 | $16.28 | $16.13 | $16.24 | $12.41 | 42,916 |
| 2017-02-01 | $16.15 | $16.23 | $16.09 | $16.19 | $12.37 | 37,037 |
| 2017-01-31 | $16.04 | $16.20 | $16.04 | $16.20 | $12.38 | 28,109 |
| 2017-01-30 | $15.85 | $16.04 | $15.85 | $16.01 | $12.23 | 28,527 |
| 2017-01-27 | $15.83 | $15.92 | $15.77 | $15.92 | $12.16 | 21,089 |
| 2017-01-26 | $15.71 | $15.80 | $15.67 | $15.77 | $12.05 | 15,958 |
| 2017-01-25 | $15.77 | $15.77 | $15.69 | $15.72 | $12.01 | 63,599 |
| 2017-01-24 | $15.61 | $15.68 | $15.58 | $15.68 | $11.98 | 40,587 |
| 2017-01-23 | $15.71 | $15.74 | $15.69 | $15.71 | $12.00 | 22,845 |
| 2017-01-20 | $15.80 | $15.80 | $15.58 | $15.71 | $12.00 | 93,237 |
| 2017-01-19 | $15.87 | $15.87 | $15.65 | $15.79 | $12.06 | 93,571 |
| 2017-01-18 | $15.73 | $15.82 | $15.71 | $15.78 | $12.06 | 40,729 |
| 2017-01-17 | $15.77 | $15.79 | $15.66 | $15.78 | $12.06 | 30,232 |
| 2017-01-13 | $15.69 | $15.69 | $15.60 | $15.67 | $11.97 | 48,187 |
| 2017-01-12 | $15.69 | $15.70 | $15.60 | $15.63 | $11.94 | 39,117 |
| 2017-01-11 | $15.80 | $15.80 | $15.57 | $15.61 | $11.93 | 32,437 |
| 2017-01-10 | $15.80 | $15.91 | $15.65 | $15.76 | $11.98 | 39,497 |
| 2017-01-09 | $15.65 | $15.79 | $15.64 | $15.67 | $11.91 | 43,951 |
| 2017-01-06 | $15.53 | $15.54 | $15.40 | $15.51 | $11.79 | 180,704 |
| 2017-01-05 | $15.40 | $15.49 | $15.39 | $15.46 | $11.75 | 86,969 |
| 2017-01-04 | $15.31 | $15.39 | $15.31 | $15.36 | $11.68 | 95,957 |
| 2017-01-03 | $15.34 | $15.34 | $15.26 | $15.34 | $11.66 | 102,389 |
| 2016-12-30 | $15.20 | $15.25 | $15.16 | $15.24 | $11.58 | 50,760 |
| 2016-12-29 | $15.16 | $15.26 | $15.12 | $15.19 | $11.55 | 77,064 |
| 2016-12-28 | $15.06 | $15.21 | $15.05 | $15.17 | $11.53 | 90,538 |
| 2016-12-27 | $15.17 | $15.22 | $15.02 | $15.11 | $11.49 | 148,094 |
| 2016-12-23 | $15.09 | $15.19 | $15.05 | $15.15 | $11.52 | 57,994 |
| 2016-12-22 | $15.09 | $15.13 | $15.06 | $15.09 | $11.47 | 75,172 |
| 2016-12-21 | $15.14 | $15.18 | $15.08 | $15.08 | $11.46 | 64,723 |
| 2016-12-20 | $15.07 | $15.16 | $15.00 | $15.07 | $11.45 | 62,248 |
| 2016-12-19 | $15.09 | $15.20 | $15.09 | $15.15 | $11.52 | 44,595 |
| 2016-12-16 | $15.02 | $15.14 | $14.99 | $15.11 | $11.49 | 43,477 |
| 2016-12-15 | $15.18 | $15.18 | $15.06 | $15.07 | $11.45 | 44,206 |
| 2016-12-14 | $15.18 | $15.26 | $15.13 | $15.24 | $11.58 | 117,387 |
| 2016-12-13 | $14.94 | $15.18 | $14.94 | $15.14 | $11.51 | 114,046 |
| 2016-12-12 | $14.90 | $15.00 | $14.90 | $14.93 | $11.35 | 108,364 |
| 2016-12-09 | $15.10 | $15.22 | $14.90 | $15.00 | $11.40 | 101,046 |
| 2016-12-08 | $15.34 | $15.34 | $15.17 | $15.19 | $11.55 | 42,199 |
| 2016-12-07 | $15.18 | $15.51 | $15.18 | $15.45 | $11.68 | 119,635 |
| 2016-12-06 | $14.96 | $15.22 | $14.96 | $15.22 | $11.51 | 39,584 |
| 2016-12-05 | $14.87 | $15.09 | $14.87 | $15.00 | $11.34 | 42,135 |
| 2016-12-02 | $14.80 | $14.93 | $14.80 | $14.93 | $11.29 | 43,148 |
| 2016-12-01 | $15.12 | $15.12 | $14.74 | $14.88 | $11.25 | 134,061 |
| 2016-11-30 | $15.16 | $15.16 | $15.00 | $15.13 | $11.44 | 78,098 |
| 2016-11-29 | $15.05 | $15.21 | $15.04 | $15.21 | $11.50 | 49,108 |
| 2016-11-28 | $15.08 | $15.18 | $15.02 | $15.06 | $11.39 | 68,750 |
| 2016-11-25 | $15.05 | $15.12 | $15.03 | $15.11 | $11.42 | 50,915 |
| 2016-11-23 | $15.02 | $15.14 | $15.02 | $15.10 | $11.42 | 26,308 |
| 2016-11-22 | $15.20 | $15.27 | $15.13 | $15.16 | $11.46 | 43,732 |
| 2016-11-21 | $15.00 | $15.20 | $15.00 | $15.20 | $11.49 | 69,007 |
| 2016-11-18 | $15.10 | $15.14 | $15.00 | $15.00 | $11.34 | 97,325 |
| 2016-11-17 | $15.29 | $15.31 | $15.10 | $15.11 | $11.42 | 60,541 |
| 2016-11-16 | $15.44 | $15.57 | $15.24 | $15.26 | $11.54 | 62,029 |
| 2016-11-15 | $15.08 | $15.47 | $15.08 | $15.47 | $11.70 | 56,724 |
| 2016-11-14 | $15.60 | $15.60 | $15.00 | $15.02 | $11.36 | 189,649 |
| 2016-11-11 | $15.75 | $15.75 | $15.60 | $15.63 | $11.82 | 53,346 |
| 2016-11-10 | $16.02 | $16.04 | $15.77 | $15.82 | $11.96 | 60,818 |
| 2016-11-09 | $16.24 | $16.26 | $16.00 | $16.11 | $12.12 | 40,905 |
| 2016-11-08 | $16.25 | $16.34 | $16.25 | $16.31 | $12.27 | 5,932 |
| 2016-11-07 | $16.26 | $16.33 | $16.25 | $16.28 | $12.25 | 20,950 |
| 2016-11-04 | $16.24 | $16.46 | $16.22 | $16.22 | $12.20 | 17,820 |
| 2016-11-03 | $16.12 | $16.42 | $16.12 | $16.23 | $12.21 | 9,397 |
| 2016-11-02 | $16.13 | $16.31 | $16.13 | $16.18 | $12.17 | 33,048 |
| 2016-11-01 | $16.18 | $16.18 | $16.06 | $16.12 | $12.13 | 28,725 |
| 2016-10-31 | $16.26 | $16.26 | $16.13 | $16.14 | $12.14 | 24,900 |
| 2016-10-28 | $16.35 | $16.35 | $16.17 | $16.18 | $12.17 | 18,757 |
| 2016-10-27 | $16.37 | $16.45 | $16.22 | $16.26 | $12.23 | 27,328 |
| 2016-10-26 | $16.73 | $16.73 | $16.47 | $16.47 | $12.39 | 28,272 |
| 2016-10-25 | $16.62 | $16.67 | $16.58 | $16.67 | $12.54 | 16,079 |
| 2016-10-24 | $16.57 | $16.63 | $16.53 | $16.54 | $12.44 | 16,824 |
| 2016-10-21 | $16.50 | $16.56 | $16.48 | $16.56 | $12.46 | 23,000 |
| 2016-10-20 | $16.34 | $16.49 | $16.34 | $16.40 | $12.34 | 7,423 |
| 2016-10-19 | $16.06 | $16.77 | $16.03 | $16.29 | $12.26 | 49,884 |
| 2016-10-18 | $15.94 | $16.08 | $15.86 | $15.96 | $12.01 | 48,023 |
| 2016-10-17 | $16.11 | $16.14 | $15.85 | $15.85 | $11.92 | 142,676 |
| 2016-10-14 | $16.38 | $16.38 | $16.07 | $16.11 | $12.12 | 102,192 |
| 2016-10-13 | $16.54 | $16.54 | $16.28 | $16.39 | $12.33 | 64,483 |
| 2016-10-12 | $16.73 | $16.73 | $16.50 | $16.53 | $12.44 | 51,279 |
| 2016-10-11 | $16.87 | $16.87 | $16.76 | $16.81 | $12.59 | 41,680 |
| 2016-10-10 | $16.77 | $16.95 | $16.77 | $16.87 | $12.63 | 24,424 |
| 2016-10-07 | $16.91 | $16.91 | $16.76 | $16.77 | $12.56 | 14,746 |
| 2016-10-06 | $16.81 | $16.89 | $16.79 | $16.85 | $12.62 | 25,970 |
| 2016-10-05 | $17.01 | $17.01 | $16.84 | $16.89 | $12.65 | 24,731 |
| 2016-10-04 | $17.07 | $17.09 | $16.90 | $16.91 | $12.66 | 44,718 |
| 2016-10-03 | $17.16 | $17.16 | $17.07 | $17.07 | $12.78 | 14,499 |
| 2016-09-30 | $17.03 | $17.14 | $17.03 | $17.14 | $12.83 | 17,804 |
| 2016-09-29 | $17.29 | $17.29 | $17.04 | $17.10 | $12.80 | 39,445 |
| 2016-09-28 | $17.21 | $17.27 | $17.13 | $17.26 | $12.92 | 39,234 |
| 2016-09-27 | $17.02 | $17.12 | $17.00 | $17.02 | $12.74 | 23,793 |
| 2016-09-26 | $17.07 | $17.13 | $17.00 | $17.00 | $12.73 | 27,389 |
| 2016-09-23 | $17.19 | $17.19 | $16.99 | $17.02 | $12.74 | 36,413 |
| 2016-09-22 | $17.11 | $17.23 | $17.08 | $17.13 | $12.83 | 48,140 |
| 2016-09-21 | $16.96 | $17.00 | $16.84 | $17.00 | $12.73 | 45,210 |
| 2016-09-20 | $17.00 | $17.00 | $16.89 | $16.91 | $12.66 | 25,180 |
| 2016-09-19 | $17.03 | $17.05 | $16.93 | $16.93 | $12.68 | 16,287 |
| 2016-09-16 | $17.02 | $17.04 | $16.88 | $16.89 | $12.65 | 37,354 |
| 2016-09-15 | $17.03 | $17.09 | $17.00 | $17.08 | $12.79 | 8,670 |
| 2016-09-14 | $16.99 | $17.09 | $16.91 | $17.08 | $12.79 | 33,719 |
| 2016-09-13 | $17.07 | $17.08 | $16.91 | $16.91 | $12.66 | 15,616 |
| 2016-09-12 | $16.97 | $17.13 | $16.96 | $17.13 | $12.77 | 81,445 |
| 2016-09-09 | $17.25 | $17.34 | $16.90 | $17.05 | $12.71 | 93,411 |
| 2016-09-08 | $17.31 | $17.39 | $17.29 | $17.29 | $12.89 | 25,342 |
| 2016-09-07 | $17.47 | $17.47 | $17.33 | $17.33 | $12.92 | 39,821 |
| 2016-09-06 | $17.32 | $17.47 | $17.32 | $17.44 | $13.00 | 21,986 |
| 2016-09-02 | $17.35 | $17.35 | $17.30 | $17.30 | $12.89 | 9,536 |
| 2016-09-01 | $17.37 | $17.38 | $17.30 | $17.33 | $12.92 | 21,047 |
| 2016-08-31 | $17.35 | $17.38 | $17.24 | $17.33 | $12.92 | 42,929 |
| 2016-08-30 | $17.41 | $17.45 | $17.31 | $17.34 | $12.92 | 21,891 |
| 2016-08-29 | $17.42 | $17.46 | $17.35 | $17.39 | $12.96 | 12,983 |
| 2016-08-26 | $17.37 | $17.38 | $17.27 | $17.38 | $12.95 | 39,633 |
| 2016-08-25 | $17.39 | $17.43 | $17.32 | $17.41 | $12.98 | 30,803 |
| 2016-08-24 | $17.49 | $17.58 | $17.39 | $17.43 | $12.99 | 33,271 |
| 2016-08-23 | $17.58 | $17.58 | $17.48 | $17.55 | $13.08 | 32,501 |
| 2016-08-22 | $17.50 | $17.57 | $17.49 | $17.51 | $13.05 | 28,686 |
| 2016-08-19 | $17.60 | $17.60 | $17.47 | $17.48 | $13.03 | 20,061 |
| 2016-08-18 | $17.70 | $17.70 | $17.40 | $17.57 | $13.09 | 24,307 |
| 2016-08-17 | $17.89 | $17.89 | $17.61 | $17.61 | $13.12 | 50,604 |
| 2016-08-16 | $18.04 | $18.04 | $17.80 | $17.80 | $13.27 | 10,398 |
| 2016-08-15 | $18.10 | $18.10 | $17.90 | $17.91 | $13.35 | 10,970 |
| 2016-08-12 | $18.03 | $18.08 | $17.91 | $17.96 | $13.39 | 25,268 |
| 2016-08-11 | $18.05 | $18.05 | $17.93 | $17.93 | $13.36 | 21,970 |
| 2016-08-10 | $17.95 | $18.17 | $17.93 | $17.99 | $13.35 | 25,151 |
| 2016-08-09 | $18.06 | $18.10 | $17.97 | $17.99 | $13.35 | 12,615 |
| 2016-08-08 | $18.04 | $18.10 | $17.97 | $18.07 | $13.41 | 19,010 |
| 2016-08-05 | $18.09 | $18.09 | $17.91 | $17.91 | $13.29 | 29,603 |
| 2016-08-04 | $18.17 | $18.17 | $17.99 | $18.01 | $13.36 | 19,849 |
| 2016-08-03 | $17.99 | $18.15 | $17.98 | $18.09 | $13.42 | 18,417 |
| 2016-08-02 | $18.25 | $18.25 | $17.90 | $18.01 | $13.36 | 23,956 |
| 2016-08-01 | $18.09 | $18.13 | $18.03 | $18.10 | $13.43 | 23,842 |
| 2016-07-29 | $18.01 | $18.11 | $18.00 | $18.07 | $13.41 | 16,690 |
| 2016-07-28 | $17.87 | $18.00 | $17.87 | $17.96 | $13.33 | 20,330 |
| 2016-07-27 | $17.97 | $17.99 | $17.89 | $17.90 | $13.28 | 29,686 |
| 2016-07-26 | $17.74 | $17.93 | $17.74 | $17.93 | $13.30 | 28,002 |
| 2016-07-25 | $17.73 | $17.82 | $17.73 | $17.73 | $13.16 | 18,348 |
| 2016-07-22 | $17.73 | $17.79 | $17.72 | $17.72 | $13.15 | 8,958 |
| 2016-07-21 | $17.77 | $17.90 | $17.72 | $17.78 | $13.19 | 43,168 |
| 2016-07-20 | $17.73 | $17.78 | $17.71 | $17.72 | $13.15 | 38,176 |
| 2016-07-19 | $17.70 | $17.75 | $17.51 | $17.67 | $13.11 | 20,507 |
| 2016-07-18 | $17.51 | $17.71 | $17.51 | $17.59 | $13.05 | 50,275 |
| 2016-07-15 | $17.24 | $17.45 | $17.19 | $17.43 | $12.93 | 55,746 |
| 2016-07-14 | $17.67 | $17.68 | $17.07 | $17.19 | $12.75 | 159,928 |
| 2016-07-13 | $18.02 | $18.23 | $17.62 | $17.65 | $13.10 | 110,250 |
| 2016-07-12 | $18.32 | $18.35 | $18.08 | $18.08 | $13.36 | 31,705 |
| 2016-07-11 | $18.52 | $18.52 | $18.28 | $18.28 | $13.50 | 50,770 |
| 2016-07-08 | $18.36 | $18.59 | $18.32 | $18.52 | $13.68 | 51,045 |
| 2016-07-07 | $18.50 | $18.50 | $18.38 | $18.44 | $13.62 | 23,886 |
| 2016-07-06 | $18.25 | $18.43 | $18.25 | $18.33 | $13.54 | 16,494 |
| 2016-07-05 | $18.39 | $18.41 | $18.22 | $18.30 | $13.51 | 43,715 |
| 2016-07-01 | $18.37 | $18.39 | $18.23 | $18.39 | $13.58 | 40,937 |
| 2016-06-30 | $18.22 | $18.30 | $18.17 | $18.20 | $13.44 | 25,868 |
| 2016-06-29 | $18.13 | $18.29 | $18.07 | $18.20 | $13.44 | 32,479 |
| 2016-06-28 | $18.07 | $18.16 | $18.01 | $18.02 | $13.31 | 32,489 |
| 2016-06-27 | $18.10 | $18.12 | $18.01 | $18.02 | $13.31 | 25,386 |
| 2016-06-24 | $17.93 | $18.20 | $17.91 | $18.07 | $13.35 | 31,890 |
| 2016-06-23 | $18.35 | $18.35 | $17.97 | $18.01 | $13.30 | 45,657 |
| 2016-06-22 | $18.19 | $18.38 | $18.16 | $18.22 | $13.46 | 86,934 |
| 2016-06-21 | $18.64 | $18.64 | $18.30 | $18.37 | $13.57 | 92,004 |
| 2016-06-20 | $18.12 | $18.41 | $18.12 | $18.34 | $13.55 | 72,434 |
| 2016-06-17 | $18.15 | $18.26 | $18.08 | $18.21 | $13.45 | 33,766 |
| 2016-06-16 | $18.16 | $18.27 | $18.12 | $18.15 | $13.41 | 61,374 |
| 2016-06-15 | $18.02 | $18.42 | $17.88 | $18.21 | $13.45 | 137,779 |
| 2016-06-14 | $17.74 | $18.28 | $17.58 | $18.07 | $13.35 | 237,345 |
| 2016-06-13 | $17.62 | $17.74 | $17.60 | $17.62 | $13.02 | 21,969 |
| 2016-06-10 | $17.54 | $17.77 | $17.54 | $17.63 | $12.97 | 43,051 |
| 2016-06-09 | $17.55 | $17.58 | $17.46 | $17.55 | $12.91 | 25,349 |
| 2016-06-08 | $17.40 | $17.57 | $17.31 | $17.54 | $12.90 | 56,207 |
| 2016-06-07 | $17.39 | $17.45 | $17.39 | $17.44 | $12.83 | 15,968 |
| 2016-06-06 | $17.41 | $17.42 | $17.33 | $17.37 | $12.77 | 27,661 |
| 2016-06-03 | $17.35 | $17.42 | $17.30 | $17.39 | $12.79 | 48,177 |
| 2016-06-02 | $17.26 | $17.30 | $17.13 | $17.28 | $12.70 | 31,919 |
| 2016-06-01 | $17.11 | $17.24 | $17.03 | $17.19 | $12.64 | 25,764 |
| 2016-05-31 | $17.05 | $17.12 | $17.00 | $17.01 | $12.51 | 43,016 |
| 2016-05-27 | $17.24 | $17.26 | $17.10 | $17.20 | $12.65 | 53,899 |
| 2016-05-26 | $17.19 | $17.32 | $17.16 | $17.25 | $12.69 | 63,095 |
| 2016-05-25 | $17.11 | $17.23 | $17.11 | $17.15 | $12.61 | 53,386 |
| 2016-05-24 | $17.19 | $17.23 | $17.12 | $17.20 | $12.65 | 22,120 |
| 2016-05-23 | $17.11 | $17.21 | $17.07 | $17.17 | $12.63 | 19,138 |
| 2016-05-20 | $16.86 | $17.09 | $16.86 | $17.07 | $12.55 | 21,617 |
| 2016-05-19 | $17.18 | $17.20 | $16.86 | $16.90 | $12.43 | 78,353 |
| 2016-05-18 | $17.27 | $17.32 | $17.21 | $17.21 | $12.66 | 41,291 |
| 2016-05-17 | $17.33 | $17.38 | $17.26 | $17.27 | $12.70 | 26,336 |
| 2016-05-16 | $17.38 | $17.39 | $17.34 | $17.37 | $12.77 | 11,978 |
| 2016-05-13 | $17.34 | $17.43 | $17.34 | $17.39 | $12.79 | 29,507 |
| 2016-05-12 | $17.31 | $17.40 | $17.22 | $17.36 | $12.77 | 22,810 |
| 2016-05-11 | $17.32 | $17.39 | $17.31 | $17.37 | $12.71 | 41,730 |
| 2016-05-10 | $17.36 | $17.39 | $17.32 | $17.33 | $12.68 | 31,790 |
| 2016-05-09 | $17.42 | $17.42 | $17.33 | $17.35 | $12.70 | 38,626 |
| 2016-05-06 | $17.40 | $17.43 | $17.34 | $17.40 | $12.73 | 33,916 |
| 2016-05-05 | $17.35 | $17.40 | $17.26 | $17.40 | $12.73 | 39,923 |
| 2016-05-04 | $17.35 | $17.40 | $17.24 | $17.35 | $12.70 | 45,864 |
| 2016-05-03 | $17.40 | $17.43 | $17.32 | $17.39 | $12.73 | 41,821 |
| 2016-05-02 | $17.35 | $17.41 | $17.31 | $17.41 | $12.74 | 44,661 |
| 2016-04-29 | $17.32 | $17.38 | $17.32 | $17.38 | $12.72 | 19,131 |
| 2016-04-28 | $17.26 | $17.36 | $17.24 | $17.35 | $12.70 | 26,715 |
| 2016-04-27 | $17.25 | $17.35 | $17.23 | $17.32 | $12.68 | 30,387 |
| 2016-04-26 | $17.40 | $17.49 | $17.36 | $17.36 | $12.71 | 17,119 |
| 2016-04-25 | $17.52 | $17.54 | $17.35 | $17.45 | $12.77 | 28,696 |
| 2016-04-22 | $17.54 | $17.65 | $17.52 | $17.52 | $12.82 | 16,673 |
| 2016-04-21 | $17.62 | $17.65 | $17.54 | $17.56 | $12.85 | 15,007 |
| 2016-04-20 | $17.67 | $17.75 | $17.55 | $17.64 | $12.91 | 23,406 |
| 2016-04-19 | $17.63 | $17.73 | $17.54 | $17.69 | $12.95 | 86,032 |
| 2016-04-18 | $17.60 | $17.79 | $17.60 | $17.67 | $12.93 | 55,814 |
| 2016-04-15 | $17.54 | $17.68 | $17.48 | $17.68 | $12.94 | 21,378 |
| 2016-04-14 | $17.46 | $17.55 | $17.46 | $17.50 | $12.81 | 14,319 |
| 2016-04-13 | $17.56 | $17.66 | $17.38 | $17.55 | $12.84 | 50,848 |
| 2016-04-12 | $17.34 | $17.60 | $17.32 | $17.59 | $12.81 | 68,929 |
| 2016-04-11 | $17.26 | $17.35 | $17.20 | $17.35 | $12.64 | 30,831 |
| 2016-04-08 | $17.42 | $17.49 | $17.22 | $17.27 | $12.58 | 26,208 |
| 2016-04-07 | $17.11 | $17.44 | $17.11 | $17.42 | $12.69 | 43,983 |
| 2016-04-06 | $17.11 | $17.24 | $17.11 | $17.22 | $12.54 | 29,212 |
| 2016-04-05 | $17.10 | $17.18 | $17.09 | $17.18 | $12.51 | 25,163 |
| 2016-04-04 | $17.07 | $17.10 | $17.05 | $17.09 | $12.45 | 19,959 |
| 2016-04-01 | $16.99 | $17.07 | $16.99 | $17.05 | $12.42 | 20,018 |
| 2016-03-31 | $16.99 | $17.09 | $16.99 | $17.04 | $12.41 | 16,181 |
| 2016-03-30 | $17.00 | $17.04 | $16.99 | $17.04 | $12.41 | 19,883 |
| 2016-03-29 | $16.94 | $17.01 | $16.94 | $17.00 | $12.38 | 31,370 |
| 2016-03-28 | $16.95 | $16.98 | $16.92 | $16.97 | $12.36 | 16,551 |
| 2016-03-24 | $16.99 | $17.06 | $16.92 | $16.98 | $12.37 | 21,667 |
| 2016-03-23 | $16.89 | $17.00 | $16.88 | $17.00 | $12.38 | 30,404 |
| 2016-03-22 | $16.88 | $16.90 | $16.86 | $16.86 | $12.28 | 42,806 |
| 2016-03-21 | $16.86 | $16.89 | $16.86 | $16.89 | $12.30 | 16,039 |
| 2016-03-18 | $16.90 | $16.92 | $16.86 | $16.86 | $12.28 | 15,683 |
| 2016-03-17 | $16.84 | $16.97 | $16.75 | $16.95 | $12.35 | 31,312 |
| 2016-03-16 | $16.73 | $16.79 | $16.73 | $16.79 | $12.23 | 20,198 |
| 2016-03-15 | $16.75 | $16.83 | $16.73 | $16.74 | $12.19 | 13,748 |
| 2016-03-14 | $16.70 | $16.84 | $16.70 | $16.79 | $12.23 | 10,284 |
| 2016-03-11 | $16.76 | $16.77 | $16.68 | $16.68 | $12.15 | 8,382 |
| 2016-03-10 | $16.82 | $16.87 | $16.80 | $16.80 | $12.18 | 17,186 |
| 2016-03-09 | $16.83 | $16.93 | $16.80 | $16.80 | $12.18 | 13,447 |
| 2016-03-08 | $16.83 | $16.94 | $16.80 | $16.82 | $12.19 | 45,767 |
| 2016-03-07 | $16.94 | $16.95 | $16.84 | $16.89 | $12.24 | 30,793 |
| 2016-03-04 | $16.85 | $17.00 | $16.84 | $16.84 | $12.21 | 58,958 |
| 2016-03-03 | $16.83 | $16.90 | $16.83 | $16.88 | $12.24 | 19,144 |
| 2016-03-02 | $16.81 | $16.92 | $16.80 | $16.83 | $12.20 | 38,736 |
| 2016-03-01 | $16.90 | $16.97 | $16.83 | $16.86 | $12.22 | 53,500 |
| 2016-02-29 | $16.76 | $16.89 | $16.76 | $16.88 | $12.24 | 27,377 |
| 2016-02-26 | $16.78 | $16.82 | $16.75 | $16.75 | $12.14 | 26,551 |
| 2016-02-25 | $16.83 | $16.85 | $16.82 | $16.84 | $12.21 | 23,713 |
| 2016-02-24 | $16.78 | $16.82 | $16.75 | $16.81 | $12.18 | 11,732 |
| 2016-02-23 | $16.65 | $16.78 | $16.65 | $16.78 | $12.16 | 23,306 |
| 2016-02-22 | $16.61 | $16.70 | $16.61 | $16.64 | $12.06 | 17,861 |
| 2016-02-19 | $16.66 | $16.71 | $16.62 | $16.66 | $12.08 | 22,544 |
| 2016-02-18 | $16.66 | $16.72 | $16.63 | $16.69 | $12.10 | 20,781 |
| 2016-02-17 | $16.58 | $16.67 | $16.58 | $16.61 | $12.04 | 26,873 |
| 2016-02-16 | $16.69 | $16.69 | $16.57 | $16.63 | $12.05 | 37,279 |
| 2016-02-12 | $16.80 | $16.80 | $16.63 | $16.69 | $12.10 | 25,492 |
| 2016-02-11 | $16.76 | $16.83 | $16.68 | $16.69 | $12.10 | 43,111 |
| 2016-02-10 | $16.72 | $16.90 | $16.72 | $16.85 | $12.15 | 49,425 |
| 2016-02-09 | $16.73 | $16.77 | $16.70 | $16.72 | $12.06 | 11,234 |
| 2016-02-08 | $16.67 | $16.82 | $16.67 | $16.67 | $12.02 | 36,169 |
| 2016-02-05 | $16.77 | $16.82 | $16.66 | $16.66 | $12.02 | 40,009 |
| 2016-02-04 | $16.72 | $16.76 | $16.71 | $16.71 | $12.05 | 21,126 |
| 2016-02-03 | $16.61 | $16.78 | $16.61 | $16.69 | $12.04 | 33,997 |
| 2016-02-02 | $16.58 | $16.77 | $16.58 | $16.70 | $12.04 | 66,575 |
| 2016-02-01 | $16.70 | $16.70 | $16.53 | $16.57 | $11.95 | 47,623 |
| 2016-01-29 | $16.50 | $16.65 | $16.50 | $16.65 | $12.01 | 28,445 |
| 2016-01-28 | $16.44 | $16.48 | $16.44 | $16.46 | $11.87 | 9,362 |
| 2016-01-27 | $16.45 | $16.48 | $16.42 | $16.44 | $11.86 | 31,268 |
| 2016-01-26 | $16.41 | $16.42 | $16.28 | $16.42 | $11.84 | 18,800 |
| 2016-01-25 | $16.38 | $16.45 | $16.29 | $16.33 | $11.78 | 33,823 |
| 2016-01-22 | $16.37 | $16.49 | $16.35 | $16.45 | $11.86 | 20,251 |
| 2016-01-21 | $16.27 | $16.35 | $16.26 | $16.35 | $11.79 | 39,132 |
| 2016-01-20 | $16.35 | $16.41 | $16.23 | $16.28 | $11.74 | 134,683 |
| 2016-01-19 | $16.49 | $16.50 | $16.35 | $16.35 | $11.79 | 18,694 |
| 2016-01-15 | $16.23 | $16.46 | $16.23 | $16.44 | $11.86 | 32,681 |
| 2016-01-14 | $16.43 | $16.43 | $16.32 | $16.37 | $11.81 | 25,954 |
| 2016-01-13 | $16.43 | $16.43 | $16.36 | $16.36 | $11.80 | 34,620 |
| 2016-01-12 | $16.52 | $16.57 | $16.46 | $16.47 | $11.82 | 21,560 |
| 2016-01-11 | $16.55 | $16.55 | $16.45 | $16.48 | $11.83 | 20,860 |
| 2016-01-08 | $16.59 | $16.61 | $16.55 | $16.55 | $11.88 | 33,907 |
| 2016-01-07 | $16.63 | $16.67 | $16.55 | $16.59 | $11.91 | 37,777 |
| 2016-01-06 | $16.52 | $16.69 | $16.52 | $16.60 | $11.91 | 36,358 |
| 2016-01-05 | $16.46 | $16.58 | $16.46 | $16.50 | $11.84 | 43,696 |
| 2016-01-04 | $16.30 | $16.47 | $16.30 | $16.46 | $11.81 | 32,483 |
| 2015-12-31 | $16.49 | $16.50 | $16.38 | $16.41 | $11.78 | 50,140 |
| 2015-12-30 | $16.33 | $16.43 | $16.29 | $16.43 | $11.79 | 41,069 |
| 2015-12-29 | $16.38 | $16.44 | $16.17 | $16.36 | $11.74 | 115,908 |
| 2015-12-28 | $16.12 | $16.33 | $16.12 | $16.23 | $11.65 | 53,041 |
| 2015-12-24 | $16.10 | $16.20 | $16.10 | $16.16 | $11.60 | 22,873 |
| 2015-12-23 | $16.13 | $16.14 | $16.11 | $16.13 | $11.58 | 6,880 |
| 2015-12-22 | $16.12 | $16.17 | $16.11 | $16.12 | $11.57 | 25,318 |
| 2015-12-21 | $16.05 | $16.19 | $16.05 | $16.18 | $11.61 | 56,665 |
| 2015-12-18 | $15.95 | $16.12 | $15.95 | $16.07 | $11.53 | 15,117 |
| 2015-12-17 | $15.77 | $15.98 | $15.77 | $15.98 | $11.47 | 42,538 |
| 2015-12-16 | $15.64 | $15.83 | $15.64 | $15.80 | $11.34 | 22,518 |
| 2015-12-15 | $15.60 | $15.70 | $15.60 | $15.68 | $11.25 | 10,714 |
| 2015-12-14 | $15.79 | $15.79 | $15.61 | $15.65 | $11.23 | 46,818 |
| 2015-12-11 | $16.08 | $16.08 | $15.80 | $15.80 | $11.34 | 43,535 |
| 2015-12-10 | $16.02 | $16.08 | $16.00 | $16.02 | $11.50 | 15,481 |
| 2015-12-09 | $16.11 | $16.16 | $16.07 | $16.08 | $11.48 | 13,268 |
| 2015-12-08 | $15.96 | $16.16 | $15.96 | $16.16 | $11.53 | 40,103 |
| 2015-12-07 | $15.97 | $16.04 | $15.97 | $15.97 | $11.40 | 12,149 |
| 2015-12-04 | $15.82 | $16.04 | $15.82 | $16.00 | $11.42 | 31,439 |
| 2015-12-03 | $15.88 | $15.92 | $15.85 | $15.86 | $11.32 | 19,997 |
| 2015-12-02 | $15.91 | $15.99 | $15.91 | $15.95 | $11.38 | 23,859 |
| 2015-12-01 | $16.01 | $16.04 | $15.92 | $15.95 | $11.38 | 24,100 |
| 2015-11-30 | $15.99 | $15.99 | $15.93 | $15.93 | $11.37 | 31,688 |
| 2015-11-27 | $15.87 | $16.07 | $15.87 | $15.98 | $11.41 | 11,280 |
| 2015-11-25 | $15.87 | $15.94 | $15.87 | $15.90 | $11.35 | 9,609 |
| 2015-11-24 | $15.86 | $15.94 | $15.86 | $15.89 | $11.34 | 5,010 |
| 2015-11-23 | $15.86 | $15.93 | $15.86 | $15.93 | $11.37 | 8,391 |
| 2015-11-20 | $15.75 | $15.88 | $15.75 | $15.88 | $11.33 | 38,543 |
| 2015-11-19 | $15.72 | $15.82 | $15.72 | $15.77 | $11.26 | 8,481 |
| 2015-11-18 | $15.72 | $15.75 | $15.66 | $15.72 | $11.22 | 10,422 |
| 2015-11-17 | $15.70 | $15.74 | $15.67 | $15.67 | $11.18 | 15,548 |
| 2015-11-16 | $15.69 | $15.84 | $15.69 | $15.76 | $11.25 | 24,845 |
| 2015-11-13 | $15.64 | $15.83 | $15.62 | $15.70 | $11.21 | 29,246 |
| 2015-11-12 | $15.77 | $15.84 | $15.65 | $15.65 | $11.17 | 27,592 |
| 2015-11-11 | $15.88 | $15.91 | $15.76 | $15.91 | $11.30 | 19,752 |
| 2015-11-10 | $15.56 | $15.82 | $15.54 | $15.82 | $11.23 | 38,787 |
| 2015-11-09 | $15.75 | $15.78 | $15.63 | $15.69 | $11.14 | 38,305 |
| 2015-11-06 | $15.87 | $16.00 | $15.80 | $15.80 | $11.22 | 36,536 |
| 2015-11-05 | $16.17 | $16.21 | $15.98 | $16.00 | $11.36 | 18,143 |
| 2015-11-04 | $16.07 | $16.30 | $16.03 | $16.21 | $11.51 | 27,542 |
| 2015-11-03 | $16.05 | $16.16 | $16.03 | $16.06 | $11.40 | 52,635 |
| 2015-11-02 | $16.09 | $16.23 | $16.03 | $16.10 | $11.43 | 38,388 |
| 2015-10-30 | $15.93 | $16.07 | $15.93 | $16.07 | $11.41 | 17,028 |
| 2015-10-29 | $15.98 | $16.00 | $15.87 | $15.94 | $11.31 | 28,985 |
| 2015-10-28 | $15.84 | $16.02 | $15.84 | $16.00 | $11.36 | 38,916 |
| 2015-10-27 | $15.87 | $15.90 | $15.79 | $15.80 | $11.22 | 20,719 |
| 2015-10-26 | $15.84 | $15.89 | $15.79 | $15.80 | $11.22 | 21,235 |
| 2015-10-23 | $15.85 | $15.90 | $15.85 | $15.85 | $11.25 | 6,756 |
| 2015-10-22 | $15.83 | $15.94 | $15.75 | $15.78 | $11.20 | 29,759 |
| 2015-10-21 | $15.85 | $16.00 | $15.78 | $15.80 | $11.22 | 35,037 |
| 2015-10-20 | $15.90 | $15.91 | $15.76 | $15.89 | $11.28 | 21,609 |
| 2015-10-19 | $15.79 | $15.84 | $15.72 | $15.81 | $11.22 | 5,959 |
| 2015-10-16 | $15.75 | $15.77 | $15.74 | $15.75 | $11.18 | 8,492 |
| 2015-10-15 | $15.78 | $15.81 | $15.67 | $15.74 | $11.17 | 21,795 |
| 2015-10-14 | $16.05 | $16.05 | $15.79 | $15.85 | $11.25 | 65,440 |
| 2015-10-13 | $16.00 | $16.00 | $15.84 | $15.94 | $11.32 | 22,126 |
| 2015-10-12 | $15.97 | $16.12 | $15.82 | $16.12 | $11.39 | 42,180 |
| 2015-10-09 | $15.84 | $15.90 | $15.82 | $15.83 | $11.18 | 41,748 |
| 2015-10-08 | $16.00 | $16.00 | $15.78 | $15.85 | $11.19 | 47,449 |
| 2015-10-07 | $15.68 | $16.12 | $15.59 | $16.00 | $11.30 | 67,278 |
| 2015-10-06 | $15.47 | $15.68 | $15.47 | $15.67 | $11.07 | 21,253 |
| 2015-10-05 | $15.60 | $15.74 | $15.47 | $15.51 | $10.95 | 36,223 |
| 2015-10-02 | $15.47 | $15.57 | $15.45 | $15.57 | $11.00 | 34,101 |
| 2015-10-01 | $15.38 | $15.47 | $15.38 | $15.47 | $10.93 | 36,320 |
| 2015-09-30 | $15.37 | $15.51 | $15.35 | $15.38 | $10.86 | 53,075 |
| 2015-09-29 | $15.25 | $15.44 | $15.25 | $15.44 | $10.91 | 58,219 |
| 2015-09-28 | $15.30 | $15.31 | $15.24 | $15.26 | $10.78 | 36,602 |
| 2015-09-25 | $15.46 | $15.49 | $15.33 | $15.34 | $10.83 | 20,143 |
| 2015-09-24 | $15.46 | $15.51 | $15.44 | $15.44 | $10.91 | 15,426 |
| 2015-09-23 | $15.43 | $15.52 | $15.43 | $15.49 | $10.94 | 23,204 |
| 2015-09-22 | $15.28 | $15.50 | $15.25 | $15.49 | $10.94 | 53,588 |
| 2015-09-21 | $15.32 | $15.32 | $15.27 | $15.30 | $10.81 | 9,716 |
| 2015-09-18 | $15.27 | $15.47 | $15.27 | $15.34 | $10.83 | 26,746 |
| 2015-09-17 | $15.23 | $15.34 | $15.18 | $15.24 | $10.76 | 34,449 |
| 2015-09-16 | $15.20 | $15.20 | $15.10 | $15.17 | $10.71 | 21,818 |
| 2015-09-15 | $15.14 | $15.23 | $15.14 | $15.20 | $10.74 | 20,877 |
| 2015-09-14 | $15.36 | $15.41 | $15.18 | $15.18 | $10.72 | 23,775 |
| 2015-09-11 | $15.24 | $15.43 | $15.24 | $15.36 | $10.85 | 46,095 |
| 2015-09-10 | $15.41 | $15.43 | $15.29 | $15.29 | $10.74 | 23,789 |
| 2015-09-09 | $15.51 | $15.51 | $15.41 | $15.46 | $10.86 | 18,959 |
| 2015-09-08 | $15.36 | $15.50 | $15.36 | $15.48 | $10.87 | 27,330 |
| 2015-09-04 | $15.34 | $15.41 | $15.29 | $15.41 | $10.83 | 13,944 |
| 2015-09-03 | $15.24 | $15.30 | $15.21 | $15.29 | $10.74 | 15,256 |
| 2015-09-02 | $15.11 | $15.21 | $15.11 | $15.19 | $10.67 | 10,210 |
| 2015-09-01 | $15.05 | $15.11 | $15.05 | $15.11 | $10.61 | 30,264 |
| 2015-08-31 | $15.02 | $15.05 | $14.99 | $15.01 | $10.54 | 21,721 |
| 2015-08-28 | $14.99 | $15.12 | $14.98 | $14.99 | $10.53 | 26,606 |
| 2015-08-27 | $14.96 | $15.05 | $14.96 | $15.05 | $10.57 | 26,554 |
| 2015-08-26 | $15.12 | $15.12 | $14.95 | $15.00 | $10.54 | 43,710 |
| 2015-08-25 | $15.08 | $15.13 | $15.08 | $15.11 | $10.61 | 25,708 |
| 2015-08-24 | $15.08 | $15.13 | $15.07 | $15.12 | $10.62 | 20,776 |
| 2015-08-21 | $15.13 | $15.22 | $15.13 | $15.22 | $10.69 | 16,405 |
| 2015-08-20 | $15.11 | $15.20 | $15.10 | $15.18 | $10.66 | 23,200 |
| 2015-08-19 | $15.08 | $15.14 | $15.04 | $15.13 | $10.63 | 11,525 |
| 2015-08-18 | $15.11 | $15.15 | $15.02 | $15.13 | $10.63 | 53,470 |
| 2015-08-17 | $15.16 | $15.21 | $15.11 | $15.13 | $10.63 | 41,783 |
| 2015-08-14 | $15.07 | $15.14 | $15.03 | $15.11 | $10.61 | 26,014 |
| 2015-08-13 | $15.12 | $15.12 | $15.08 | $15.11 | $10.61 | 8,988 |
| 2015-08-12 | $15.15 | $15.18 | $15.11 | $15.11 | $10.61 | 10,860 |
| 2015-08-11 | $15.09 | $15.22 | $15.08 | $15.21 | $10.63 | 10,838 |
| 2015-08-10 | $15.31 | $15.32 | $15.06 | $15.06 | $10.52 | 43,838 |
| 2015-08-07 | $15.28 | $15.32 | $15.24 | $15.30 | $10.69 | 49,637 |
| 2015-08-06 | $15.00 | $15.18 | $15.00 | $15.18 | $10.61 | 21,036 |
| 2015-08-05 | $15.02 | $15.05 | $14.98 | $15.02 | $10.49 | 28,836 |
| 2015-08-04 | $15.12 | $15.12 | $15.04 | $15.04 | $10.51 | 27,544 |
| 2015-08-03 | $15.09 | $15.09 | $15.07 | $15.07 | $10.53 | 21,343 |
| 2015-07-31 | $15.06 | $15.07 | $15.00 | $15.05 | $10.51 | 34,085 |
| 2015-07-30 | $15.05 | $15.05 | $15.00 | $15.04 | $10.51 | 10,541 |
| 2015-07-29 | $14.95 | $15.07 | $14.94 | $15.02 | $10.49 | 19,560 |
| 2015-07-28 | $14.86 | $14.97 | $14.86 | $14.92 | $10.42 | 18,230 |
| 2015-07-27 | $14.92 | $14.96 | $14.86 | $14.87 | $10.39 | 34,712 |
| 2015-07-24 | $15.00 | $15.06 | $14.92 | $14.92 | $10.42 | 41,329 |
| 2015-07-23 | $14.97 | $14.99 | $14.92 | $14.96 | $10.45 | 39,049 |
| 2015-07-22 | $15.05 | $15.05 | $14.93 | $14.94 | $10.44 | 25,294 |
| 2015-07-21 | $15.03 | $15.04 | $14.99 | $15.01 | $10.49 | 12,612 |
| 2015-07-20 | $15.10 | $15.13 | $15.00 | $15.00 | $10.48 | 22,205 |
| 2015-07-17 | $15.09 | $15.10 | $15.08 | $15.08 | $10.54 | 12,281 |
| 2015-07-16 | $15.08 | $15.12 | $15.07 | $15.09 | $10.54 | 26,691 |
| 2015-07-15 | $15.00 | $15.09 | $14.96 | $15.07 | $10.53 | 29,219 |
| 2015-07-14 | $15.05 | $15.05 | $14.98 | $14.99 | $10.47 | 28,529 |
| 2015-07-13 | $15.05 | $15.05 | $14.96 | $15.01 | $10.49 | 23,682 |
| 2015-07-10 | $15.17 | $15.18 | $15.08 | $15.13 | $10.51 | 29,166 |
| 2015-07-09 | $15.23 | $15.24 | $15.11 | $15.21 | $10.57 | 33,211 |
| 2015-07-08 | $15.13 | $15.22 | $15.08 | $15.22 | $10.58 | 18,753 |
| 2015-07-07 | $14.96 | $15.14 | $14.96 | $15.09 | $10.48 | 42,021 |
| 2015-07-06 | $14.83 | $14.92 | $14.83 | $14.91 | $10.36 | 32,444 |
| 2015-07-02 | $14.85 | $14.88 | $14.80 | $14.80 | $10.28 | 32,547 |
| 2015-07-01 | $14.85 | $14.85 | $14.82 | $14.83 | $10.30 | 30,165 |
| 2015-06-30 | $14.91 | $14.91 | $14.78 | $14.85 | $10.32 | 79,735 |
| 2015-06-29 | $14.94 | $14.98 | $14.87 | $14.87 | $10.33 | 36,277 |
| 2015-06-26 | $14.97 | $14.98 | $14.91 | $14.91 | $10.36 | 38,746 |
| 2015-06-25 | $14.87 | $15.06 | $14.84 | $14.98 | $10.41 | 131,480 |
| 2015-06-24 | $14.98 | $14.99 | $14.87 | $14.93 | $10.38 | 37,655 |
| 2015-06-23 | $14.89 | $14.98 | $14.88 | $14.97 | $10.40 | 44,354 |
| 2015-06-22 | $14.93 | $14.94 | $14.87 | $14.89 | $10.35 | 38,063 |
| 2015-06-19 | $14.86 | $14.93 | $14.86 | $14.93 | $10.37 | 45,070 |
| 2015-06-18 | $14.80 | $14.85 | $14.80 | $14.85 | $10.32 | 59,238 |
| 2015-06-17 | $14.81 | $14.86 | $14.70 | $14.86 | $10.33 | 56,707 |
| 2015-06-16 | $14.75 | $14.79 | $14.75 | $14.79 | $10.28 | 17,347 |
| 2015-06-15 | $14.75 | $14.77 | $14.70 | $14.76 | $10.26 | 68,119 |
| 2015-06-12 | $14.67 | $14.82 | $14.67 | $14.74 | $10.24 | 50,942 |
| 2015-06-11 | $14.60 | $14.70 | $14.60 | $14.70 | $10.21 | 25,878 |
| 2015-06-10 | $14.53 | $14.69 | $14.53 | $14.67 | $10.14 | 60,781 |
| 2015-06-09 | $14.69 | $14.73 | $14.55 | $14.63 | $10.11 | 95,545 |
| 2015-06-08 | $15.02 | $15.03 | $14.79 | $14.79 | $10.22 | 71,177 |
| 2015-06-05 | $15.14 | $15.16 | $14.95 | $14.95 | $10.33 | 68,181 |
| 2015-06-04 | $15.25 | $15.28 | $15.16 | $15.19 | $10.50 | 72,950 |
| 2015-06-03 | $15.40 | $15.40 | $15.23 | $15.23 | $10.52 | 91,655 |
| 2015-06-02 | $15.40 | $15.44 | $15.34 | $15.41 | $10.65 | 48,784 |
| 2015-06-01 | $15.40 | $15.45 | $15.40 | $15.41 | $10.65 | 31,762 |
| 2015-05-29 | $15.42 | $15.47 | $15.40 | $15.40 | $10.64 | 8,848 |
| 2015-05-28 | $15.50 | $15.50 | $15.40 | $15.41 | $10.65 | 37,499 |
| 2015-05-27 | $15.44 | $15.50 | $15.44 | $15.49 | $10.70 | 26,238 |
| 2015-05-26 | $15.41 | $15.46 | $15.39 | $15.45 | $10.67 | 20,758 |
| 2015-05-22 | $15.42 | $15.46 | $15.39 | $15.41 | $10.65 | 51,676 |
| 2015-05-21 | $15.55 | $15.58 | $15.44 | $15.47 | $10.69 | 56,081 |
| 2015-05-20 | $15.65 | $15.65 | $15.50 | $15.50 | $10.71 | 21,342 |
| 2015-05-19 | $15.59 | $15.65 | $15.56 | $15.65 | $10.81 | 25,622 |
| 2015-05-18 | $15.80 | $15.80 | $15.60 | $15.61 | $10.79 | 39,550 |
| 2015-05-15 | $15.68 | $15.81 | $15.68 | $15.79 | $10.91 | 65,826 |
| 2015-05-14 | $15.69 | $15.73 | $15.65 | $15.68 | $10.83 | 20,226 |
| 2015-05-13 | $15.73 | $15.74 | $15.61 | $15.64 | $10.81 | 34,444 |
| 2015-05-12 | $15.96 | $15.96 | $15.70 | $15.72 | $10.80 | 113,393 |
| 2015-05-11 | $15.99 | $16.23 | $15.92 | $16.01 | $11.00 | 38,596 |
| 2015-05-08 | $15.89 | $15.99 | $15.87 | $15.99 | $10.99 | 18,437 |
| 2015-05-07 | $15.87 | $15.88 | $15.75 | $15.83 | $10.88 | 39,596 |
| 2015-05-06 | $16.10 | $16.10 | $15.84 | $15.88 | $10.91 | 42,081 |