BlackRock MuniYield Fund Inc (MYD) Exchange: NYSE
Data as of Nov. 21, 2025
$10.57 ($-0.07) -0.66%
BlackRock MuniYield Fund Inc - Daily Information
Click for more stock information on BlackRock MuniYield Fund Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $10.60 |
| Previous Close | $10.57 |
| High | $10.65 |
| Low | $10.57 |
| Adjusted Open | $10.60 |
| Previous Adjusted Close | $10.57 |
| Adjusted High | $10.65 |
| Adjusted Low | $10.57 |
Invest in BlackRock MuniYield Fund Inc (MYD)
Historical Stock Data for BlackRock MuniYield Fund Inc (MYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $10.60 | $10.65 | $10.57 | $10.57 | $10.57 | 64,077 |
| 2025-10-16 | $10.68 | $10.70 | $10.59 | $10.64 | $10.64 | 215,202 |
| 2025-10-15 | $10.63 | $10.69 | $10.63 | $10.65 | $10.65 | 79,264 |
| 2025-10-14 | $10.72 | $10.72 | $10.66 | $10.70 | $10.65 | 75,647 |
| 2025-10-13 | $10.69 | $10.73 | $10.64 | $10.73 | $10.68 | 62,984 |
| 2025-10-10 | $10.67 | $10.73 | $10.63 | $10.67 | $10.62 | 61,646 |
| 2025-10-09 | $10.63 | $10.68 | $10.61 | $10.63 | $10.58 | 70,977 |
| 2025-10-08 | $10.61 | $10.70 | $10.61 | $10.64 | $10.59 | 125,368 |
| 2025-10-07 | $10.53 | $10.64 | $10.53 | $10.60 | $10.55 | 113,344 |
| 2025-10-06 | $10.49 | $10.60 | $10.49 | $10.56 | $10.51 | 159,354 |
| 2025-10-03 | $10.53 | $10.58 | $10.51 | $10.51 | $10.46 | 90,621 |
| 2025-10-02 | $10.63 | $10.64 | $10.50 | $10.56 | $10.51 | 299,986 |
| 2025-10-01 | $10.57 | $10.65 | $10.57 | $10.60 | $10.60 | 119,484 |
| 2025-09-30 | $10.53 | $10.60 | $10.53 | $10.56 | $10.56 | 142,460 |
| 2025-09-29 | $10.53 | $10.57 | $10.51 | $10.57 | $10.57 | 100,855 |
| 2025-09-26 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 76,702 |
| 2025-09-25 | $10.54 | $10.57 | $10.51 | $10.57 | $10.57 | 94,729 |
| 2025-09-24 | $10.58 | $10.60 | $10.51 | $10.55 | $10.55 | 89,579 |
| 2025-09-23 | $10.60 | $10.61 | $10.56 | $10.58 | $10.58 | 88,991 |
| 2025-09-22 | $10.57 | $10.61 | $10.55 | $10.58 | $10.58 | 95,203 |
| 2025-09-19 | $10.59 | $10.60 | $10.57 | $10.60 | $10.60 | 51,488 |
| 2025-09-18 | $10.63 | $10.63 | $10.55 | $10.56 | $10.56 | 96,764 |
| 2025-09-17 | $10.61 | $10.69 | $10.58 | $10.65 | $10.65 | 98,510 |
| 2025-09-16 | $10.61 | $10.67 | $10.58 | $10.59 | $10.59 | 75,841 |
| 2025-09-15 | $10.55 | $10.63 | $10.55 | $10.63 | $10.63 | 112,231 |
| 2025-09-12 | $10.52 | $10.61 | $10.52 | $10.57 | $10.57 | 69,994 |
| 2025-09-11 | $10.52 | $10.61 | $10.50 | $10.58 | $10.58 | 73,628 |
| 2025-09-10 | $10.43 | $10.52 | $10.40 | $10.51 | $10.51 | 75,165 |
| 2025-09-09 | $10.40 | $10.42 | $10.37 | $10.42 | $10.42 | 168,674 |
| 2025-09-08 | $10.26 | $10.41 | $10.26 | $10.38 | $10.38 | 106,594 |
| 2025-09-05 | $10.13 | $10.23 | $10.13 | $10.23 | $10.23 | 123,592 |
| 2025-09-04 | $10.11 | $10.12 | $10.04 | $10.07 | $10.07 | 83,456 |
| 2025-09-03 | $10.04 | $10.11 | $10.01 | $10.08 | $10.08 | 107,906 |
| 2025-09-02 | $10.02 | $10.05 | $9.98 | $10.02 | $10.02 | 83,789 |
| 2025-08-29 | $9.98 | $10.06 | $9.98 | $10.06 | $10.06 | 139,204 |
| 2025-08-28 | $9.97 | $9.99 | $9.95 | $9.99 | $9.99 | 128,132 |
| 2025-08-27 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 117,757 |
| 2025-08-26 | $9.99 | $10.02 | $9.96 | $9.98 | $9.98 | 129,814 |
| 2025-08-25 | $9.99 | $10.02 | $9.96 | $9.98 | $9.98 | 70,889 |
| 2025-08-22 | $9.93 | $10.04 | $9.93 | $10.00 | $10.00 | 84,128 |
| 2025-08-21 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 97,881 |
| 2025-08-20 | $9.95 | $9.99 | $9.94 | $9.94 | $9.94 | 52,278 |
| 2025-08-19 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 114,618 |
| 2025-08-18 | $10.05 | $10.06 | $10.00 | $10.01 | $10.01 | 76,629 |
| 2025-08-15 | $10.06 | $10.09 | $10.06 | $10.06 | $10.06 | 99,474 |
| 2025-08-14 | $10.11 | $10.14 | $10.10 | $10.11 | $10.06 | 46,073 |
| 2025-08-13 | $10.16 | $10.18 | $10.12 | $10.14 | $10.09 | 109,852 |
| 2025-08-12 | $10.06 | $10.12 | $10.06 | $10.10 | $10.05 | 124,351 |
| 2025-08-11 | $10.10 | $10.10 | $10.06 | $10.09 | $10.04 | 113,903 |
| 2025-08-08 | $10.07 | $10.09 | $10.05 | $10.06 | $10.01 | 19,224 |
| 2025-08-07 | $10.06 | $10.11 | $10.05 | $10.08 | $10.03 | 117,300 |
| 2025-08-06 | $9.99 | $10.08 | $9.99 | $10.04 | $9.99 | 80,914 |
| 2025-08-05 | $10.06 | $10.07 | $10.01 | $10.03 | $9.98 | 32,439 |
| 2025-08-04 | $10.00 | $10.07 | $9.98 | $10.03 | $9.98 | 107,338 |
| 2025-08-01 | $9.93 | $10.02 | $9.93 | $10.00 | $10.00 | 98,747 |
| 2025-07-31 | $9.85 | $9.99 | $9.84 | $9.91 | $9.91 | 150,206 |
| 2025-07-30 | $9.83 | $9.88 | $9.83 | $9.84 | $9.84 | 84,816 |
| 2025-07-29 | $9.82 | $9.88 | $9.82 | $9.85 | $9.85 | 107,908 |
| 2025-07-28 | $9.85 | $9.86 | $9.82 | $9.82 | $9.82 | 102,337 |
| 2025-07-25 | $9.83 | $9.87 | $9.79 | $9.84 | $9.84 | 97,345 |
| 2025-07-24 | $9.78 | $9.86 | $9.77 | $9.85 | $9.85 | 152,103 |
| 2025-07-23 | $9.84 | $9.87 | $9.83 | $9.83 | $9.83 | 222,829 |
| 2025-07-22 | $9.84 | $9.90 | $9.80 | $9.87 | $9.87 | 203,231 |
| 2025-07-21 | $9.87 | $9.91 | $9.84 | $9.84 | $9.84 | 155,065 |
| 2025-07-18 | $9.92 | $9.97 | $9.86 | $9.86 | $9.86 | 182,602 |
| 2025-07-17 | $9.94 | $9.97 | $9.90 | $9.95 | $9.95 | 191,872 |
| 2025-07-16 | $9.96 | $10.04 | $9.89 | $9.94 | $9.94 | 177,911 |
| 2025-07-15 | $9.99 | $10.02 | $9.92 | $9.97 | $9.97 | 203,940 |
| 2025-07-14 | $9.99 | $10.02 | $9.97 | $9.99 | $9.94 | 61,957 |
| 2025-07-11 | $9.98 | $10.01 | $9.97 | $9.99 | $9.94 | 67,773 |
| 2025-07-10 | $10.02 | $10.04 | $9.98 | $10.01 | $9.96 | 72,748 |
| 2025-07-09 | $10.03 | $10.07 | $10.02 | $10.03 | $9.98 | 198,779 |
| 2025-07-08 | $9.98 | $10.06 | $9.97 | $10.04 | $9.99 | 108,534 |
| 2025-07-07 | $10.09 | $10.10 | $9.97 | $10.00 | $9.95 | 246,984 |
| 2025-07-03 | $10.08 | $10.12 | $10.08 | $10.10 | $10.10 | 22,393 |
| 2025-07-02 | $10.04 | $10.12 | $10.04 | $10.09 | $10.09 | 157,554 |
| 2025-07-01 | $10.05 | $10.07 | $10.02 | $10.05 | $10.05 | 140,755 |
| 2025-06-30 | $10.06 | $10.08 | $9.99 | $10.04 | $10.04 | 255,905 |
| 2025-06-27 | $9.98 | $10.03 | $9.96 | $9.98 | $9.98 | 104,736 |
| 2025-06-26 | $10.02 | $10.02 | $9.98 | $10.00 | $10.00 | 43,118 |
| 2025-06-25 | $9.96 | $10.02 | $9.96 | $9.99 | $9.99 | 62,929 |
| 2025-06-24 | $9.95 | $10.00 | $9.95 | $9.96 | $9.96 | 52,082 |
| 2025-06-23 | $9.96 | $10.01 | $9.94 | $9.97 | $9.97 | 94,756 |
| 2025-06-20 | $9.94 | $9.99 | $9.91 | $9.95 | $9.95 | 188,069 |
| 2025-06-18 | $9.98 | $10.01 | $9.92 | $9.92 | $9.92 | 97,768 |
| 2025-06-17 | $10.01 | $10.02 | $9.94 | $10.00 | $10.00 | 89,995 |
| 2025-06-16 | $9.96 | $10.01 | $9.94 | $9.98 | $9.98 | 42,071 |
| 2025-06-13 | $9.97 | $10.06 | $9.94 | $9.96 | $9.96 | 83,486 |
| 2025-06-12 | $10.04 | $10.10 | $10.03 | $10.05 | $10.00 | 83,498 |
| 2025-06-11 | $9.97 | $10.06 | $9.96 | $10.03 | $9.98 | 121,078 |
| 2025-06-10 | $9.96 | $9.98 | $9.96 | $9.97 | $9.92 | 70,060 |
| 2025-06-09 | $9.90 | $9.99 | $9.90 | $9.95 | $9.90 | 101,367 |
| 2025-06-06 | $9.96 | $9.97 | $9.92 | $9.92 | $9.87 | 90,084 |
| 2025-06-05 | $10.00 | $10.05 | $9.99 | $9.99 | $9.94 | 151,290 |
| 2025-06-04 | $9.99 | $10.02 | $9.97 | $10.01 | $9.96 | 132,335 |
| 2025-06-03 | $10.01 | $10.04 | $9.95 | $9.95 | $9.90 | 116,157 |
| 2025-06-02 | $10.02 | $10.05 | $9.96 | $9.98 | $9.93 | 117,634 |
| 2025-05-30 | $10.02 | $10.02 | $9.98 | $9.98 | $9.93 | 57,481 |
| 2025-05-29 | $10.03 | $10.04 | $9.98 | $10.00 | $9.95 | 111,177 |
| 2025-05-28 | $10.09 | $10.09 | $9.91 | $10.00 | $9.95 | 221,995 |
| 2025-05-27 | $10.03 | $10.09 | $10.03 | $10.09 | $10.04 | 69,942 |
| 2025-05-23 | $10.05 | $10.05 | $9.99 | $9.99 | $9.94 | 126,113 |
| 2025-05-22 | $10.02 | $10.06 | $9.97 | $10.06 | $10.01 | 83,408 |
| 2025-05-21 | $10.17 | $10.18 | $9.96 | $9.97 | $9.92 | 164,796 |
| 2025-05-20 | $10.23 | $10.26 | $10.17 | $10.17 | $10.11 | 53,158 |
| 2025-05-19 | $10.13 | $10.27 | $10.13 | $10.22 | $10.16 | 65,962 |
| 2025-05-16 | $10.28 | $10.28 | $10.21 | $10.22 | $10.16 | 122,549 |
| 2025-05-15 | $10.17 | $10.27 | $10.17 | $10.24 | $10.18 | 80,457 |
| 2025-05-14 | $10.37 | $10.37 | $10.20 | $10.23 | $10.12 | 91,027 |
| 2025-05-13 | $10.27 | $10.36 | $10.27 | $10.33 | $10.22 | 80,715 |
| 2025-05-12 | $10.30 | $10.39 | $10.30 | $10.31 | $10.20 | 64,614 |
| 2025-05-09 | $10.33 | $10.35 | $10.29 | $10.33 | $10.22 | 45,079 |
| 2025-05-08 | $10.27 | $10.33 | $10.24 | $10.27 | $10.16 | 122,410 |
| 2025-05-07 | $10.26 | $10.36 | $10.21 | $10.24 | $10.13 | 155,660 |
| 2025-05-06 | $10.23 | $10.36 | $10.23 | $10.31 | $10.20 | 49,814 |
| 2025-05-05 | $10.26 | $10.33 | $10.23 | $10.27 | $10.16 | 119,369 |
| 2025-05-02 | $10.20 | $10.36 | $10.20 | $10.30 | $10.19 | 214,326 |
| 2025-05-01 | $10.24 | $10.24 | $10.14 | $10.18 | $10.07 | 117,414 |
| 2025-04-30 | $10.00 | $10.22 | $10.00 | $10.20 | $10.20 | 118,541 |
| 2025-04-29 | $10.04 | $10.13 | $10.04 | $10.08 | $10.08 | 113,495 |
| 2025-04-28 | $10.11 | $10.11 | $10.04 | $10.06 | $10.06 | 78,535 |
| 2025-04-25 | $10.10 | $10.18 | $10.06 | $10.12 | $10.12 | 68,450 |
| 2025-04-24 | $10.10 | $10.16 | $10.04 | $10.04 | $10.04 | 106,144 |
| 2025-04-23 | $9.89 | $10.10 | $9.84 | $10.03 | $10.03 | 378,041 |
| 2025-04-22 | $9.75 | $9.83 | $9.69 | $9.80 | $9.80 | 151,241 |
| 2025-04-21 | $9.71 | $9.82 | $9.66 | $9.67 | $9.67 | 347,774 |
| 2025-04-17 | $9.91 | $9.95 | $9.86 | $9.92 | $9.92 | 107,157 |
| 2025-04-16 | $10.00 | $10.00 | $9.87 | $9.90 | $9.90 | 125,670 |
| 2025-04-15 | $9.98 | $10.05 | $9.96 | $9.98 | $9.98 | 118,453 |
| 2025-04-14 | $9.86 | $10.05 | $9.80 | $10.03 | $9.98 | 165,540 |
| 2025-04-11 | $9.70 | $9.94 | $9.65 | $9.77 | $9.72 | 432,729 |
| 2025-04-10 | $10.00 | $10.13 | $9.72 | $9.72 | $9.67 | 303,511 |
| 2025-04-09 | $9.93 | $10.11 | $9.65 | $10.10 | $10.05 | 256,464 |
| 2025-04-08 | $10.23 | $10.32 | $9.93 | $9.98 | $9.93 | 283,509 |
| 2025-04-07 | $10.46 | $10.51 | $10.23 | $10.25 | $10.19 | 222,939 |
| 2025-04-04 | $10.64 | $10.78 | $10.52 | $10.55 | $10.49 | 141,668 |
| 2025-04-03 | $10.50 | $10.72 | $10.50 | $10.64 | $10.58 | 163,246 |
| 2025-04-02 | $10.63 | $10.74 | $10.59 | $10.60 | $10.54 | 101,823 |
| 2025-04-01 | $10.62 | $10.70 | $10.58 | $10.63 | $10.57 | 89,066 |
| 2025-03-31 | $10.53 | $10.59 | $10.49 | $10.55 | $10.55 | 95,208 |
| 2025-03-28 | $10.49 | $10.62 | $10.49 | $10.53 | $10.53 | 62,276 |
| 2025-03-27 | $10.49 | $10.54 | $10.45 | $10.45 | $10.45 | 68,935 |
| 2025-03-26 | $10.59 | $10.65 | $10.52 | $10.52 | $10.52 | 87,126 |
| 2025-03-25 | $10.61 | $10.68 | $10.59 | $10.60 | $10.60 | 96,760 |
| 2025-03-24 | $10.62 | $10.73 | $10.59 | $10.60 | $10.60 | 236,465 |
| 2025-03-21 | $10.55 | $10.63 | $10.55 | $10.56 | $10.56 | 37,805 |
| 2025-03-20 | $10.46 | $10.59 | $10.46 | $10.53 | $10.53 | 183,582 |
| 2025-03-19 | $10.44 | $10.47 | $10.37 | $10.44 | $10.44 | 232,067 |
| 2025-03-18 | $10.46 | $10.49 | $10.43 | $10.46 | $10.46 | 104,758 |
| 2025-03-17 | $10.52 | $10.54 | $10.46 | $10.50 | $10.50 | 85,891 |
| 2025-03-14 | $10.50 | $10.65 | $10.46 | $10.46 | $10.46 | 85,334 |
| 2025-03-13 | $10.65 | $10.66 | $10.57 | $10.58 | $10.58 | 142,693 |
| 2025-03-12 | $10.64 | $10.67 | $10.62 | $10.65 | $10.65 | 170,934 |
| 2025-03-11 | $10.64 | $10.69 | $10.64 | $10.65 | $10.65 | 91,447 |
| 2025-03-10 | $10.65 | $10.73 | $10.65 | $10.67 | $10.67 | 75,019 |
| 2025-03-07 | $10.76 | $10.77 | $10.65 | $10.65 | $10.65 | 76,421 |
| 2025-03-06 | $10.75 | $10.79 | $10.75 | $10.76 | $10.76 | 72,915 |
| 2025-03-05 | $10.76 | $10.86 | $10.76 | $10.78 | $10.78 | 92,755 |
| 2025-03-04 | $10.83 | $10.88 | $10.77 | $10.79 | $10.79 | 117,893 |
| 2025-03-03 | $10.85 | $10.92 | $10.82 | $10.82 | $10.82 | 121,654 |
| 2025-02-28 | $10.83 | $10.89 | $10.81 | $10.88 | $10.88 | 91,350 |
| 2025-02-27 | $10.81 | $10.85 | $10.80 | $10.82 | $10.82 | 63,331 |
| 2025-02-26 | $10.81 | $10.85 | $10.78 | $10.84 | $10.84 | 82,229 |
| 2025-02-25 | $10.79 | $10.83 | $10.77 | $10.81 | $10.81 | 63,961 |
| 2025-02-24 | $10.76 | $10.79 | $10.75 | $10.76 | $10.76 | 90,228 |
| 2025-02-21 | $10.76 | $10.80 | $10.76 | $10.77 | $10.77 | 49,823 |
| 2025-02-20 | $10.80 | $10.80 | $10.75 | $10.76 | $10.76 | 67,183 |
| 2025-02-19 | $10.75 | $10.80 | $10.73 | $10.78 | $10.78 | 94,373 |
| 2025-02-18 | $10.84 | $10.84 | $10.73 | $10.79 | $10.79 | 85,031 |
| 2025-02-14 | $10.77 | $10.84 | $10.76 | $10.84 | $10.84 | 74,870 |
| 2025-02-13 | $10.73 | $10.74 | $10.67 | $10.71 | $10.66 | 120,392 |
| 2025-02-12 | $10.70 | $10.74 | $10.66 | $10.71 | $10.66 | 153,483 |
| 2025-02-11 | $10.76 | $10.84 | $10.75 | $10.80 | $10.75 | 206,222 |
| 2025-02-10 | $10.85 | $10.87 | $10.81 | $10.82 | $10.82 | 112,151 |
| 2025-02-07 | $10.88 | $10.90 | $10.79 | $10.85 | $10.85 | 129,203 |
| 2025-02-06 | $10.85 | $10.90 | $10.82 | $10.89 | $10.89 | 98,458 |
| 2025-02-05 | $10.81 | $10.86 | $10.79 | $10.85 | $10.85 | 241,235 |
| 2025-02-04 | $10.69 | $10.78 | $10.69 | $10.76 | $10.76 | 97,396 |
| 2025-02-03 | $10.71 | $10.72 | $10.63 | $10.72 | $10.72 | 150,801 |
| 2025-01-31 | $10.65 | $10.73 | $10.63 | $10.68 | $10.68 | 126,936 |
| 2025-01-30 | $10.68 | $10.71 | $10.64 | $10.68 | $10.68 | 47,890 |
| 2025-01-29 | $10.66 | $10.67 | $10.60 | $10.64 | $10.64 | 121,265 |
| 2025-01-28 | $10.65 | $10.67 | $10.61 | $10.66 | $10.66 | 64,899 |
| 2025-01-27 | $10.57 | $10.67 | $10.57 | $10.64 | $10.64 | 128,025 |
| 2025-01-24 | $10.56 | $10.66 | $10.54 | $10.63 | $10.63 | 124,260 |
| 2025-01-23 | $10.56 | $10.65 | $10.56 | $10.57 | $10.57 | 111,576 |
| 2025-01-22 | $10.71 | $10.74 | $10.65 | $10.65 | $10.65 | 98,829 |
| 2025-01-21 | $10.66 | $10.72 | $10.65 | $10.70 | $10.70 | 70,509 |
| 2025-01-17 | $10.64 | $10.70 | $10.63 | $10.64 | $10.64 | 57,312 |
| 2025-01-16 | $10.57 | $10.65 | $10.55 | $10.63 | $10.63 | 74,363 |
| 2025-01-15 | $10.56 | $10.65 | $10.49 | $10.60 | $10.60 | 95,393 |
| 2025-01-14 | $10.49 | $10.51 | $10.43 | $10.49 | $10.44 | 139,660 |
| 2025-01-13 | $10.50 | $10.50 | $10.42 | $10.45 | $10.40 | 138,170 |
| 2025-01-10 | $10.49 | $10.56 | $10.44 | $10.49 | $10.44 | 233,942 |
| 2025-01-08 | $10.62 | $10.62 | $10.54 | $10.57 | $10.52 | 120,373 |
| 2025-01-07 | $10.58 | $10.62 | $10.50 | $10.56 | $10.56 | 187,883 |
| 2025-01-06 | $10.57 | $10.66 | $10.54 | $10.64 | $10.64 | 268,087 |
| 2025-01-03 | $10.54 | $10.62 | $10.52 | $10.59 | $10.59 | 111,855 |
| 2025-01-02 | $10.45 | $10.51 | $10.45 | $10.49 | $10.49 | 112,963 |
| 2024-12-31 | $10.40 | $10.49 | $10.37 | $10.39 | $10.39 | 328,085 |
| 2024-12-30 | $10.37 | $10.46 | $10.34 | $10.40 | $10.40 | 466,444 |
| 2024-12-27 | $10.40 | $10.45 | $10.38 | $10.42 | $10.42 | 353,297 |
| 2024-12-26 | $10.32 | $10.44 | $10.32 | $10.44 | $10.44 | 517,219 |
| 2024-12-24 | $10.36 | $10.42 | $10.32 | $10.41 | $10.41 | 246,330 |
| 2024-12-23 | $10.38 | $10.40 | $10.33 | $10.37 | $10.37 | 469,547 |
| 2024-12-20 | $10.48 | $10.59 | $10.27 | $10.40 | $10.40 | 1,314,434 |
| 2024-12-19 | $10.69 | $10.71 | $10.45 | $10.51 | $10.51 | 290,523 |
| 2024-12-18 | $10.77 | $10.85 | $10.68 | $10.69 | $10.69 | 207,023 |
| 2024-12-17 | $10.94 | $10.94 | $10.83 | $10.84 | $10.84 | 167,231 |
| 2024-12-16 | $11.07 | $11.07 | $10.97 | $11.00 | $11.00 | 121,829 |
| 2024-12-13 | $11.14 | $11.14 | $11.02 | $11.07 | $11.02 | 98,776 |
| 2024-12-12 | $11.24 | $11.31 | $11.15 | $11.16 | $11.10 | 141,588 |
| 2024-12-11 | $11.29 | $11.31 | $11.26 | $11.27 | $11.21 | 175,762 |
| 2024-12-10 | $11.32 | $11.32 | $11.26 | $11.28 | $11.22 | 128,659 |
| 2024-12-09 | $11.34 | $11.36 | $11.27 | $11.29 | $11.23 | 60,344 |
| 2024-12-06 | $11.33 | $11.36 | $11.26 | $11.30 | $11.24 | 113,974 |
| 2024-12-05 | $11.44 | $11.44 | $11.26 | $11.27 | $11.21 | 119,737 |
| 2024-12-04 | $11.33 | $11.41 | $11.32 | $11.39 | $11.33 | 64,521 |
| 2024-12-03 | $11.55 | $11.55 | $11.36 | $11.40 | $11.34 | 156,400 |
| 2024-12-02 | $11.46 | $11.51 | $11.42 | $11.50 | $11.44 | 168,733 |
| 2024-11-29 | $11.38 | $11.45 | $11.37 | $11.44 | $11.38 | 48,315 |
| 2024-11-27 | $11.22 | $11.35 | $11.22 | $11.35 | $11.29 | 163,960 |
| 2024-11-26 | $11.27 | $11.27 | $11.16 | $11.17 | $11.11 | 86,156 |
| 2024-11-25 | $11.30 | $11.32 | $11.18 | $11.23 | $11.17 | 117,349 |
| 2024-11-22 | $11.14 | $11.19 | $11.10 | $11.16 | $11.10 | 160,713 |
| 2024-11-21 | $11.20 | $11.20 | $11.08 | $11.13 | $11.08 | 79,928 |
| 2024-11-20 | $11.20 | $11.23 | $11.09 | $11.16 | $11.10 | 101,787 |
| 2024-11-19 | $11.22 | $11.22 | $11.16 | $11.18 | $11.12 | 70,175 |
| 2024-11-18 | $11.16 | $11.22 | $11.14 | $11.20 | $11.14 | 122,145 |
| 2024-11-15 | $11.27 | $11.27 | $11.14 | $11.18 | $11.12 | 81,122 |
| 2024-11-14 | $11.33 | $11.35 | $11.23 | $11.35 | $11.24 | 128,769 |
| 2024-11-13 | $11.33 | $11.35 | $11.28 | $11.32 | $11.21 | 171,783 |
| 2024-11-12 | $11.24 | $11.27 | $11.13 | $11.23 | $11.12 | 141,363 |
| 2024-11-11 | $11.30 | $11.31 | $11.23 | $11.29 | $11.18 | 90,851 |
| 2024-11-08 | $11.17 | $11.26 | $11.17 | $11.25 | $11.25 | 103,257 |
| 2024-11-07 | $11.10 | $11.17 | $11.03 | $11.13 | $11.13 | 154,756 |
| 2024-11-06 | $11.12 | $11.13 | $10.99 | $11.02 | $11.02 | 355,028 |
| 2024-11-05 | $11.09 | $11.13 | $11.07 | $11.12 | $11.12 | 119,489 |
| 2024-11-04 | $11.01 | $11.13 | $11.01 | $11.05 | $11.05 | 154,232 |
| 2024-11-01 | $11.05 | $11.11 | $10.94 | $11.00 | $11.00 | 248,104 |
| 2024-10-31 | $11.01 | $11.10 | $10.97 | $11.05 | $11.05 | 312,789 |
| 2024-10-30 | $11.03 | $11.07 | $11.01 | $11.01 | $11.01 | 223,067 |
| 2024-10-29 | $11.11 | $11.11 | $11.00 | $11.03 | $11.03 | 216,695 |
| 2024-10-28 | $11.20 | $11.26 | $11.13 | $11.15 | $11.15 | 122,013 |
| 2024-10-25 | $11.16 | $11.28 | $11.16 | $11.20 | $11.20 | 146,354 |
| 2024-10-24 | $11.27 | $11.29 | $11.13 | $11.16 | $11.16 | 283,420 |
| 2024-10-23 | $11.41 | $11.41 | $11.27 | $11.28 | $11.28 | 166,881 |
| 2024-10-22 | $11.52 | $11.55 | $11.43 | $11.44 | $11.44 | 91,031 |
| 2024-10-21 | $11.61 | $11.61 | $11.52 | $11.52 | $11.52 | 64,028 |
| 2024-10-18 | $11.61 | $11.65 | $11.56 | $11.62 | $11.62 | 112,473 |
| 2024-10-17 | $11.44 | $11.61 | $11.41 | $11.58 | $11.58 | 280,249 |
| 2024-10-16 | $11.31 | $11.49 | $11.31 | $11.44 | $11.44 | 266,975 |
| 2024-10-15 | $11.37 | $11.39 | $11.31 | $11.33 | $11.33 | 75,977 |
| 2024-10-14 | $11.45 | $11.45 | $11.36 | $11.37 | $11.32 | 82,146 |
| 2024-10-11 | $11.46 | $11.48 | $11.43 | $11.43 | $11.38 | 70,822 |
| 2024-10-10 | $11.47 | $11.50 | $11.43 | $11.44 | $11.39 | 71,089 |
| 2024-10-09 | $11.47 | $11.48 | $11.43 | $11.45 | $11.40 | 87,928 |
| 2024-10-08 | $11.43 | $11.51 | $11.37 | $11.50 | $11.44 | 182,415 |
| 2024-10-07 | $11.45 | $11.47 | $11.38 | $11.40 | $11.35 | 141,508 |
| 2024-10-04 | $11.46 | $11.47 | $11.41 | $11.46 | $11.41 | 108,448 |
| 2024-10-03 | $11.52 | $11.56 | $11.46 | $11.50 | $11.44 | 140,525 |
| 2024-10-02 | $11.53 | $11.56 | $11.48 | $11.54 | $11.48 | 113,769 |
| 2024-10-01 | $11.48 | $11.56 | $11.47 | $11.56 | $11.50 | 139,369 |
| 2024-09-30 | $11.42 | $11.45 | $11.37 | $11.43 | $11.38 | 123,546 |
| 2024-09-27 | $11.50 | $11.50 | $11.33 | $11.41 | $11.41 | 346,730 |
| 2024-09-26 | $11.55 | $11.55 | $11.47 | $11.47 | $11.47 | 76,372 |
| 2024-09-25 | $11.54 | $11.54 | $11.45 | $11.48 | $11.48 | 80,069 |
| 2024-09-24 | $11.53 | $11.53 | $11.45 | $11.50 | $11.50 | 108,720 |
| 2024-09-23 | $11.60 | $11.60 | $11.50 | $11.51 | $11.51 | 82,997 |
| 2024-09-20 | $11.58 | $11.59 | $11.52 | $11.57 | $11.57 | 53,112 |
| 2024-09-19 | $11.55 | $11.57 | $11.51 | $11.55 | $11.55 | 83,460 |
| 2024-09-18 | $11.52 | $11.55 | $11.50 | $11.53 | $11.53 | 83,957 |
| 2024-09-17 | $11.55 | $11.58 | $11.47 | $11.47 | $11.47 | 95,782 |
| 2024-09-16 | $11.55 | $11.57 | $11.50 | $11.54 | $11.54 | 112,098 |
| 2024-09-13 | $11.74 | $11.74 | $11.51 | $11.55 | $11.50 | 281,208 |
| 2024-09-12 | $11.59 | $11.68 | $11.49 | $11.66 | $11.61 | 430,336 |
| 2024-09-11 | $11.42 | $11.54 | $11.38 | $11.54 | $11.54 | 202,242 |
| 2024-09-10 | $11.34 | $11.39 | $11.30 | $11.39 | $11.39 | 83,583 |
| 2024-09-09 | $11.27 | $11.32 | $11.27 | $11.31 | $11.31 | 59,238 |
| 2024-09-06 | $11.21 | $11.31 | $11.21 | $11.27 | $11.27 | 123,503 |
| 2024-09-05 | $11.33 | $11.33 | $11.26 | $11.28 | $11.28 | 117,042 |
| 2024-09-04 | $11.25 | $11.30 | $11.22 | $11.28 | $11.28 | 122,119 |
| 2024-09-03 | $11.28 | $11.30 | $11.21 | $11.22 | $11.22 | 130,573 |
| 2024-08-30 | $11.23 | $11.25 | $11.18 | $11.19 | $11.19 | 67,542 |
| 2024-08-29 | $11.21 | $11.23 | $11.17 | $11.18 | $11.18 | 87,252 |
| 2024-08-28 | $11.25 | $11.25 | $11.17 | $11.18 | $11.18 | 52,569 |
| 2024-08-27 | $11.18 | $11.24 | $11.15 | $11.23 | $11.23 | 67,449 |
| 2024-08-26 | $11.22 | $11.22 | $11.16 | $11.17 | $11.17 | 47,276 |
| 2024-08-23 | $11.16 | $11.20 | $11.15 | $11.18 | $11.18 | 125,299 |
| 2024-08-22 | $11.16 | $11.16 | $11.12 | $11.13 | $11.13 | 72,196 |
| 2024-08-21 | $11.19 | $11.20 | $11.11 | $11.16 | $11.16 | 113,366 |
| 2024-08-20 | $11.21 | $11.21 | $11.13 | $11.16 | $11.16 | 142,192 |
| 2024-08-19 | $11.24 | $11.25 | $11.15 | $11.17 | $11.17 | 131,363 |
| 2024-08-16 | $11.19 | $11.22 | $11.15 | $11.20 | $11.20 | 211,389 |
| 2024-08-15 | $11.19 | $11.19 | $11.13 | $11.17 | $11.17 | 99,802 |
| 2024-08-14 | $11.22 | $11.30 | $11.19 | $11.26 | $11.21 | 186,177 |
| 2024-08-13 | $11.20 | $11.23 | $11.15 | $11.19 | $11.14 | 201,400 |
| 2024-08-12 | $11.13 | $11.15 | $11.07 | $11.13 | $11.08 | 143,551 |
| 2024-08-09 | $11.07 | $11.14 | $11.07 | $11.10 | $11.05 | 163,034 |
| 2024-08-08 | $11.11 | $11.11 | $11.06 | $11.08 | $11.03 | 147,798 |
| 2024-08-07 | $11.11 | $11.20 | $11.07 | $11.11 | $11.06 | 238,779 |
| 2024-08-06 | $10.99 | $11.10 | $10.98 | $11.10 | $11.05 | 133,538 |
| 2024-08-05 | $11.14 | $11.14 | $10.94 | $10.94 | $10.89 | 199,235 |
| 2024-08-02 | $11.11 | $11.14 | $11.10 | $11.14 | $11.09 | 127,310 |
| 2024-08-01 | $10.99 | $11.07 | $10.99 | $11.05 | $11.00 | 117,462 |
| 2024-07-31 | $10.98 | $11.00 | $10.93 | $10.99 | $10.94 | 103,801 |
| 2024-07-30 | $10.96 | $10.97 | $10.89 | $10.93 | $10.88 | 75,406 |
| 2024-07-29 | $10.92 | $10.97 | $10.92 | $10.95 | $10.90 | 93,113 |
| 2024-07-26 | $10.88 | $10.96 | $10.88 | $10.94 | $10.89 | 77,362 |
| 2024-07-25 | $10.87 | $10.90 | $10.87 | $10.88 | $10.82 | 73,462 |
| 2024-07-24 | $10.87 | $10.89 | $10.85 | $10.86 | $10.81 | 68,177 |
| 2024-07-23 | $10.89 | $10.92 | $10.86 | $10.90 | $10.85 | 107,969 |
| 2024-07-22 | $10.85 | $10.87 | $10.83 | $10.86 | $10.81 | 116,621 |
| 2024-07-19 | $10.81 | $10.90 | $10.78 | $10.80 | $10.75 | 374,058 |
| 2024-07-18 | $10.89 | $10.90 | $10.81 | $10.83 | $10.78 | 164,342 |
| 2024-07-17 | $10.91 | $10.93 | $10.85 | $10.85 | $10.80 | 121,198 |
| 2024-07-16 | $10.94 | $10.98 | $10.92 | $10.95 | $10.90 | 97,801 |
| 2024-07-15 | $10.93 | $10.94 | $10.89 | $10.94 | $10.89 | 109,904 |
| 2024-07-12 | $10.96 | $11.03 | $10.96 | $11.01 | $11.01 | 113,560 |
| 2024-07-11 | $10.93 | $11.00 | $10.93 | $10.99 | $10.99 | 180,766 |
| 2024-07-10 | $10.92 | $10.92 | $10.88 | $10.91 | $10.91 | 109,084 |
| 2024-07-09 | $10.86 | $10.89 | $10.82 | $10.87 | $10.87 | 180,112 |
| 2024-07-08 | $10.83 | $10.88 | $10.78 | $10.88 | $10.88 | 198,197 |
| 2024-07-05 | $10.85 | $10.87 | $10.82 | $10.86 | $10.86 | 134,789 |
| 2024-07-03 | $10.83 | $10.85 | $10.79 | $10.83 | $10.83 | 104,672 |
| 2024-07-02 | $10.77 | $10.82 | $10.77 | $10.80 | $10.80 | 162,932 |
| 2024-07-01 | $10.83 | $10.83 | $10.76 | $10.80 | $10.80 | 152,088 |
| 2024-06-28 | $10.84 | $10.85 | $10.77 | $10.85 | $10.85 | 118,712 |
| 2024-06-27 | $10.79 | $10.80 | $10.75 | $10.80 | $10.80 | 108,837 |
| 2024-06-26 | $10.71 | $10.76 | $10.71 | $10.76 | $10.76 | 111,616 |
| 2024-06-25 | $10.73 | $10.75 | $10.72 | $10.74 | $10.74 | 125,028 |
| 2024-06-24 | $10.76 | $10.79 | $10.71 | $10.73 | $10.73 | 149,790 |
| 2024-06-21 | $10.79 | $10.79 | $10.72 | $10.73 | $10.73 | 101,306 |
| 2024-06-20 | $10.82 | $10.82 | $10.76 | $10.78 | $10.78 | 131,458 |
| 2024-06-18 | $10.82 | $10.86 | $10.82 | $10.83 | $10.83 | 122,211 |
| 2024-06-17 | $10.77 | $10.83 | $10.76 | $10.81 | $10.81 | 101,365 |
| 2024-06-14 | $10.79 | $10.85 | $10.75 | $10.82 | $10.82 | 110,374 |
| 2024-06-13 | $10.84 | $10.90 | $10.82 | $10.86 | $10.81 | 209,728 |
| 2024-06-12 | $10.90 | $10.94 | $10.79 | $10.80 | $10.75 | 334,404 |
| 2024-06-11 | $10.80 | $10.84 | $10.80 | $10.83 | $10.78 | 116,638 |
| 2024-06-10 | $10.75 | $10.79 | $10.70 | $10.79 | $10.74 | 89,822 |
| 2024-06-07 | $10.64 | $10.72 | $10.64 | $10.70 | $10.65 | 154,438 |
| 2024-06-06 | $10.75 | $10.76 | $10.70 | $10.73 | $10.68 | 146,788 |
| 2024-06-05 | $10.64 | $10.71 | $10.63 | $10.70 | $10.65 | 103,871 |
| 2024-06-04 | $10.62 | $10.67 | $10.60 | $10.64 | $10.59 | 182,188 |
| 2024-06-03 | $10.73 | $10.73 | $10.56 | $10.58 | $10.53 | 218,046 |
| 2024-05-31 | $10.56 | $10.60 | $10.55 | $10.59 | $10.59 | 142,152 |
| 2024-05-30 | $10.55 | $10.58 | $10.52 | $10.54 | $10.54 | 119,190 |
| 2024-05-29 | $10.66 | $10.66 | $10.53 | $10.55 | $10.55 | 170,281 |
| 2024-05-28 | $10.74 | $10.78 | $10.62 | $10.66 | $10.66 | 128,285 |
| 2024-05-24 | $10.68 | $10.74 | $10.65 | $10.73 | $10.73 | 65,987 |
| 2024-05-23 | $10.71 | $10.72 | $10.63 | $10.65 | $10.65 | 113,114 |
| 2024-05-22 | $10.84 | $10.84 | $10.71 | $10.71 | $10.71 | 84,141 |
| 2024-05-21 | $10.77 | $10.82 | $10.76 | $10.81 | $10.81 | 190,336 |
| 2024-05-20 | $10.76 | $10.78 | $10.73 | $10.77 | $10.77 | 131,783 |
| 2024-05-17 | $10.75 | $10.77 | $10.66 | $10.73 | $10.73 | 132,683 |
| 2024-05-16 | $10.72 | $10.76 | $10.71 | $10.72 | $10.72 | 151,305 |
| 2024-05-15 | $10.71 | $10.76 | $10.70 | $10.72 | $10.72 | 190,280 |
| 2024-05-14 | $10.75 | $10.77 | $10.66 | $10.66 | $10.66 | 182,145 |
| 2024-05-13 | $10.85 | $10.85 | $10.76 | $10.78 | $10.73 | 119,416 |
| 2024-05-10 | $10.89 | $10.89 | $10.78 | $10.79 | $10.74 | 117,189 |
| 2024-05-09 | $10.92 | $10.92 | $10.85 | $10.88 | $10.83 | 128,883 |
| 2024-05-08 | $10.85 | $10.90 | $10.84 | $10.88 | $10.83 | 109,575 |
| 2024-05-07 | $10.84 | $10.88 | $10.82 | $10.85 | $10.80 | 198,518 |
| 2024-05-06 | $10.70 | $10.78 | $10.70 | $10.76 | $10.71 | 165,263 |
| 2024-05-03 | $10.63 | $10.70 | $10.63 | $10.69 | $10.64 | 145,981 |
| 2024-05-02 | $10.53 | $10.59 | $10.51 | $10.58 | $10.53 | 100,544 |
| 2024-05-01 | $10.50 | $10.58 | $10.50 | $10.54 | $10.49 | 132,029 |
| 2024-04-30 | $10.50 | $10.53 | $10.50 | $10.50 | $10.45 | 120,828 |
| 2024-04-29 | $10.55 | $10.57 | $10.54 | $10.56 | $10.51 | 77,138 |
| 2024-04-26 | $10.51 | $10.58 | $10.51 | $10.55 | $10.50 | 86,460 |
| 2024-04-25 | $10.55 | $10.55 | $10.51 | $10.52 | $10.47 | 158,624 |
| 2024-04-24 | $10.62 | $10.66 | $10.60 | $10.60 | $10.55 | 100,481 |
| 2024-04-23 | $10.60 | $10.67 | $10.60 | $10.64 | $10.59 | 60,646 |
| 2024-04-22 | $10.64 | $10.66 | $10.60 | $10.61 | $10.56 | 122,449 |
| 2024-04-19 | $10.66 | $10.71 | $10.63 | $10.65 | $10.60 | 134,290 |
| 2024-04-18 | $10.77 | $10.77 | $10.64 | $10.64 | $10.59 | 110,954 |
| 2024-04-17 | $10.71 | $10.76 | $10.69 | $10.73 | $10.68 | 120,786 |
| 2024-04-16 | $10.64 | $10.75 | $10.64 | $10.70 | $10.65 | 98,367 |
| 2024-04-15 | $10.76 | $10.79 | $10.70 | $10.71 | $10.66 | 146,239 |
| 2024-04-12 | $10.85 | $10.87 | $10.81 | $10.82 | $10.77 | 80,355 |
| 2024-04-11 | $10.82 | $10.88 | $10.79 | $10.85 | $10.74 | 119,124 |
| 2024-04-10 | $10.88 | $10.88 | $10.82 | $10.84 | $10.73 | 163,797 |
| 2024-04-09 | $10.95 | $10.96 | $10.88 | $10.96 | $10.85 | 127,393 |
| 2024-04-08 | $10.85 | $10.92 | $10.85 | $10.88 | $10.77 | 47,022 |
| 2024-04-05 | $10.87 | $10.87 | $10.84 | $10.86 | $10.86 | 61,298 |
| 2024-04-04 | $10.89 | $10.92 | $10.88 | $10.90 | $10.90 | 68,896 |
| 2024-04-03 | $10.85 | $10.88 | $10.83 | $10.88 | $10.88 | 141,093 |
| 2024-04-02 | $10.92 | $10.93 | $10.83 | $10.90 | $10.90 | 247,864 |
| 2024-04-01 | $11.06 | $11.08 | $10.95 | $10.96 | $10.96 | 129,632 |
| 2024-03-28 | $10.99 | $11.06 | $10.96 | $11.06 | $11.06 | 159,102 |
| 2024-03-27 | $10.98 | $11.01 | $10.95 | $11.01 | $11.01 | 108,832 |
| 2024-03-26 | $11.00 | $11.01 | $10.96 | $10.98 | $10.98 | 115,809 |
| 2024-03-25 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 97,319 |
| 2024-03-22 | $11.08 | $11.09 | $11.01 | $11.04 | $11.04 | 77,334 |
| 2024-03-21 | $11.04 | $11.07 | $11.00 | $11.01 | $11.01 | 153,344 |
| 2024-03-20 | $11.08 | $11.08 | $11.00 | $11.02 | $11.02 | 106,561 |
| 2024-03-19 | $11.06 | $11.08 | $11.02 | $11.04 | $11.04 | 123,788 |
| 2024-03-18 | $11.00 | $11.07 | $11.00 | $11.05 | $11.05 | 100,026 |
| 2024-03-15 | $10.97 | $10.99 | $10.94 | $10.99 | $10.99 | 105,749 |
| 2024-03-14 | $11.05 | $11.06 | $10.96 | $10.97 | $10.97 | 242,756 |
| 2024-03-13 | $11.18 | $11.21 | $11.08 | $11.08 | $11.03 | 360,254 |
| 2024-03-12 | $11.27 | $11.27 | $11.17 | $11.21 | $11.16 | 230,648 |
| 2024-03-11 | $11.30 | $11.30 | $11.22 | $11.27 | $11.22 | 98,445 |
| 2024-03-08 | $11.17 | $11.25 | $11.17 | $11.25 | $11.20 | 203,426 |
| 2024-03-07 | $11.16 | $11.20 | $11.13 | $11.20 | $11.15 | 200,835 |
| 2024-03-06 | $11.26 | $11.26 | $11.14 | $11.16 | $11.16 | 267,278 |
| 2024-03-05 | $11.21 | $11.24 | $11.17 | $11.20 | $11.20 | 266,379 |
| 2024-03-04 | $11.27 | $11.29 | $11.18 | $11.22 | $11.22 | 283,994 |
| 2024-03-01 | $11.20 | $11.27 | $11.17 | $11.24 | $11.24 | 214,685 |
| 2024-02-29 | $11.18 | $11.18 | $11.11 | $11.16 | $11.16 | 209,238 |
| 2024-02-28 | $11.04 | $11.12 | $11.03 | $11.10 | $11.10 | 247,634 |
| 2024-02-27 | $11.07 | $11.07 | $11.01 | $11.03 | $11.03 | 125,906 |
| 2024-02-26 | $11.14 | $11.14 | $11.03 | $11.06 | $11.06 | 211,129 |
| 2024-02-23 | $11.13 | $11.13 | $11.08 | $11.08 | $11.08 | 151,749 |
| 2024-02-22 | $11.17 | $11.17 | $11.08 | $11.13 | $11.13 | 216,174 |
| 2024-02-21 | $11.08 | $11.13 | $11.07 | $11.10 | $11.10 | 222,987 |
| 2024-02-20 | $11.05 | $11.13 | $11.00 | $11.11 | $11.11 | 432,080 |
| 2024-02-16 | $11.02 | $11.02 | $10.90 | $10.99 | $10.99 | 443,855 |
| 2024-02-15 | $11.03 | $11.07 | $11.02 | $11.04 | $11.04 | 417,893 |
| 2024-02-14 | $10.89 | $11.03 | $10.88 | $10.98 | $10.98 | 600,183 |
| 2024-02-13 | $10.89 | $10.97 | $10.85 | $10.93 | $10.88 | 842,917 |
| 2024-02-12 | $10.87 | $10.97 | $10.83 | $10.96 | $10.91 | 1,714,374 |
| 2024-02-09 | $10.74 | $10.79 | $10.71 | $10.74 | $10.69 | 299,925 |
| 2024-02-08 | $10.75 | $10.77 | $10.71 | $10.74 | $10.69 | 106,316 |
| 2024-02-07 | $10.76 | $10.79 | $10.75 | $10.77 | $10.72 | 54,763 |
| 2024-02-06 | $10.68 | $10.77 | $10.68 | $10.75 | $10.70 | 101,128 |
| 2024-02-05 | $10.71 | $10.72 | $10.65 | $10.68 | $10.63 | 149,121 |
| 2024-02-02 | $10.77 | $10.80 | $10.73 | $10.75 | $10.70 | 210,076 |
| 2024-02-01 | $10.75 | $10.83 | $10.75 | $10.83 | $10.78 | 132,008 |
| 2024-01-31 | $10.62 | $10.72 | $10.62 | $10.70 | $10.65 | 156,264 |
| 2024-01-30 | $10.62 | $10.67 | $10.59 | $10.62 | $10.57 | 196,095 |
| 2024-01-29 | $10.53 | $10.65 | $10.52 | $10.62 | $10.57 | 89,652 |
| 2024-01-26 | $10.57 | $10.60 | $10.51 | $10.53 | $10.53 | 151,443 |
| 2024-01-25 | $10.55 | $10.64 | $10.55 | $10.59 | $10.59 | 103,165 |
| 2024-01-24 | $10.51 | $10.61 | $10.46 | $10.55 | $10.55 | 302,852 |
| 2024-01-23 | $10.59 | $10.59 | $10.45 | $10.47 | $10.47 | 242,206 |
| 2024-01-22 | $10.55 | $10.69 | $10.53 | $10.61 | $10.61 | 229,434 |
| 2024-01-19 | $10.44 | $10.54 | $10.35 | $10.49 | $10.49 | 429,118 |
| 2024-01-18 | $10.50 | $10.50 | $10.43 | $10.44 | $10.44 | 238,463 |
| 2024-01-17 | $10.52 | $10.55 | $10.46 | $10.47 | $10.47 | 151,768 |
| 2024-01-16 | $10.60 | $10.63 | $10.50 | $10.54 | $10.54 | 147,385 |
| 2024-01-12 | $10.62 | $10.65 | $10.59 | $10.63 | $10.63 | 188,747 |
| 2024-01-11 | $10.63 | $10.67 | $10.56 | $10.59 | $10.59 | 213,985 |
| 2024-01-10 | $10.78 | $10.78 | $10.65 | $10.68 | $10.63 | 268,209 |
| 2024-01-09 | $10.77 | $10.80 | $10.71 | $10.71 | $10.66 | 268,765 |
| 2024-01-08 | $10.78 | $10.85 | $10.75 | $10.83 | $10.78 | 233,750 |
| 2024-01-05 | $10.72 | $10.79 | $10.71 | $10.72 | $10.67 | 179,268 |
| 2024-01-04 | $10.84 | $10.86 | $10.74 | $10.76 | $10.71 | 288,027 |
| 2024-01-03 | $10.80 | $10.85 | $10.76 | $10.85 | $10.80 | 84,489 |
| 2024-01-02 | $10.81 | $10.82 | $10.75 | $10.79 | $10.74 | 280,888 |
| 2023-12-29 | $10.69 | $10.84 | $10.69 | $10.78 | $10.73 | 199,825 |
| 2023-12-28 | $10.68 | $10.74 | $10.67 | $10.72 | $10.67 | 205,234 |
| 2023-12-27 | $10.75 | $10.77 | $10.72 | $10.74 | $10.69 | 279,765 |
| 2023-12-26 | $10.74 | $10.75 | $10.70 | $10.73 | $10.68 | 209,555 |
| 2023-12-22 | $10.74 | $10.76 | $10.71 | $10.75 | $10.75 | 180,491 |
| 2023-12-21 | $10.71 | $10.73 | $10.65 | $10.69 | $10.69 | 221,631 |
| 2023-12-20 | $10.70 | $10.74 | $10.65 | $10.67 | $10.67 | 359,995 |
| 2023-12-19 | $10.78 | $10.81 | $10.69 | $10.69 | $10.69 | 277,674 |
| 2023-12-18 | $10.79 | $10.80 | $10.69 | $10.71 | $10.71 | 160,841 |
| 2023-12-15 | $10.68 | $10.74 | $10.66 | $10.74 | $10.74 | 189,132 |
| 2023-12-14 | $10.56 | $10.66 | $10.52 | $10.65 | $10.65 | 149,552 |
| 2023-12-13 | $10.47 | $10.57 | $10.46 | $10.55 | $10.50 | 187,961 |
| 2023-12-12 | $10.50 | $10.56 | $10.48 | $10.48 | $10.43 | 133,882 |
| 2023-12-11 | $10.55 | $10.60 | $10.50 | $10.51 | $10.46 | 182,233 |
| 2023-12-08 | $10.58 | $10.61 | $10.54 | $10.59 | $10.59 | 112,670 |
| 2023-12-07 | $10.57 | $10.60 | $10.50 | $10.59 | $10.59 | 55,648 |
| 2023-12-06 | $10.58 | $10.58 | $10.48 | $10.50 | $10.50 | 123,216 |
| 2023-12-05 | $10.51 | $10.52 | $10.46 | $10.52 | $10.52 | 89,346 |
| 2023-12-04 | $10.53 | $10.57 | $10.42 | $10.46 | $10.46 | 208,109 |
| 2023-12-01 | $10.49 | $10.55 | $10.34 | $10.52 | $10.52 | 227,929 |
| 2023-11-30 | $10.44 | $10.44 | $10.30 | $10.37 | $10.37 | 128,500 |
| 2023-11-29 | $10.30 | $10.45 | $10.30 | $10.40 | $10.40 | 229,295 |
| 2023-11-28 | $10.16 | $10.25 | $10.12 | $10.24 | $10.24 | 188,676 |
| 2023-11-27 | $10.20 | $10.20 | $10.15 | $10.16 | $10.16 | 126,031 |
| 2023-11-24 | $10.14 | $10.19 | $10.13 | $10.15 | $10.15 | 66,852 |
| 2023-11-22 | $10.12 | $10.19 | $10.11 | $10.14 | $10.14 | 122,093 |
| 2023-11-21 | $10.11 | $10.18 | $10.11 | $10.13 | $10.13 | 128,900 |
| 2023-11-20 | $10.02 | $10.13 | $10.02 | $10.11 | $10.11 | 228,596 |
| 2023-11-17 | $10.00 | $10.08 | $10.00 | $10.06 | $10.06 | 186,169 |
| 2023-11-16 | $9.93 | $10.00 | $9.80 | $9.97 | $9.97 | 207,598 |
| 2023-11-15 | $9.72 | $9.83 | $9.70 | $9.75 | $9.75 | 154,093 |
| 2023-11-14 | $9.63 | $9.72 | $9.63 | $9.71 | $9.71 | 163,791 |
| 2023-11-13 | $9.52 | $9.56 | $9.52 | $9.55 | $9.51 | 106,764 |
| 2023-11-10 | $9.53 | $9.60 | $9.53 | $9.57 | $9.53 | 96,002 |
| 2023-11-09 | $9.62 | $9.62 | $9.50 | $9.53 | $9.49 | 121,967 |
| 2023-11-08 | $9.55 | $9.62 | $9.52 | $9.61 | $9.57 | 133,609 |
| 2023-11-07 | $9.40 | $9.55 | $9.40 | $9.51 | $9.47 | 87,061 |
| 2023-11-06 | $9.34 | $9.38 | $9.27 | $9.35 | $9.31 | 220,238 |
| 2023-11-03 | $9.31 | $9.42 | $9.31 | $9.38 | $9.38 | 192,853 |
| 2023-11-02 | $9.20 | $9.27 | $9.20 | $9.22 | $9.22 | 205,236 |
| 2023-11-01 | $8.97 | $9.14 | $8.96 | $9.12 | $9.12 | 148,834 |
| 2023-10-31 | $8.92 | $8.99 | $8.92 | $8.96 | $8.96 | 206,555 |
| 2023-10-30 | $8.90 | $8.98 | $8.90 | $8.91 | $8.91 | 119,099 |
| 2023-10-27 | $8.81 | $8.93 | $8.81 | $8.91 | $8.91 | 160,876 |
| 2023-10-26 | $8.76 | $8.89 | $8.76 | $8.86 | $8.86 | 139,518 |
| 2023-10-25 | $8.85 | $8.91 | $8.78 | $8.82 | $8.82 | 184,628 |
| 2023-10-24 | $8.92 | $8.99 | $8.91 | $8.93 | $8.93 | 128,783 |
| 2023-10-23 | $8.89 | $8.98 | $8.87 | $8.87 | $8.87 | 122,357 |
| 2023-10-20 | $8.96 | $9.03 | $8.94 | $8.94 | $8.94 | 202,522 |
| 2023-10-19 | $9.02 | $9.07 | $9.00 | $9.00 | $9.00 | 121,263 |
| 2023-10-18 | $9.03 | $9.08 | $9.03 | $9.06 | $9.06 | 135,147 |
| 2023-10-17 | $9.13 | $9.15 | $9.08 | $9.11 | $9.11 | 138,416 |
| 2023-10-16 | $9.27 | $9.27 | $9.13 | $9.19 | $9.19 | 156,054 |
| 2023-10-13 | $9.33 | $9.33 | $9.25 | $9.25 | $9.25 | 128,780 |
| 2023-10-12 | $9.34 | $9.34 | $9.29 | $9.30 | $9.26 | 108,329 |
| 2023-10-11 | $9.30 | $9.37 | $9.30 | $9.32 | $9.28 | 169,428 |
| 2023-10-10 | $9.15 | $9.24 | $9.15 | $9.23 | $9.19 | 124,161 |
| 2023-10-09 | $9.17 | $9.21 | $9.13 | $9.18 | $9.14 | 772,762 |
| 2023-10-06 | $9.15 | $9.20 | $9.11 | $9.17 | $9.13 | 97,511 |
| 2023-10-05 | $9.29 | $9.29 | $9.19 | $9.19 | $9.15 | 195,713 |
| 2023-10-04 | $9.20 | $9.28 | $9.20 | $9.27 | $9.23 | 215,028 |
| 2023-10-03 | $9.15 | $9.22 | $9.15 | $9.18 | $9.14 | 754,143 |
| 2023-10-02 | $9.21 | $9.28 | $9.17 | $9.19 | $9.15 | 1,046,580 |
| 2023-09-29 | $9.24 | $9.27 | $9.17 | $9.18 | $9.14 | 145,862 |
| 2023-09-28 | $9.26 | $9.30 | $9.15 | $9.18 | $9.18 | 242,839 |
| 2023-09-27 | $9.38 | $9.42 | $9.26 | $9.26 | $9.26 | 171,205 |
| 2023-09-26 | $9.54 | $9.54 | $9.37 | $9.39 | $9.39 | 212,403 |
| 2023-09-25 | $9.71 | $9.71 | $9.53 | $9.53 | $9.53 | 101,508 |
| 2023-09-22 | $9.74 | $9.77 | $9.72 | $9.75 | $9.75 | 87,938 |
| 2023-09-21 | $9.80 | $9.80 | $9.70 | $9.71 | $9.71 | 121,796 |
| 2023-09-20 | $9.76 | $9.85 | $9.76 | $9.81 | $9.81 | 197,613 |
| 2023-09-19 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 59,220 |
| 2023-09-18 | $9.74 | $9.81 | $9.73 | $9.78 | $9.78 | 87,561 |
| 2023-09-15 | $9.80 | $9.82 | $9.73 | $9.78 | $9.78 | 184,794 |
| 2023-09-14 | $9.83 | $9.84 | $9.75 | $9.80 | $9.80 | 89,703 |
| 2023-09-13 | $9.84 | $9.89 | $9.84 | $9.87 | $9.83 | 114,726 |
| 2023-09-12 | $9.87 | $9.89 | $9.85 | $9.87 | $9.83 | 100,331 |
| 2023-09-11 | $9.91 | $9.92 | $9.87 | $9.89 | $9.85 | 128,671 |
| 2023-09-08 | $9.91 | $9.97 | $9.85 | $9.91 | $9.87 | 281,531 |
| 2023-09-07 | $9.97 | $9.97 | $9.90 | $9.93 | $9.89 | 118,115 |
| 2023-09-06 | $9.95 | $10.00 | $9.95 | $9.96 | $9.92 | 61,204 |
| 2023-09-05 | $10.03 | $10.03 | $9.93 | $9.95 | $9.91 | 263,249 |
| 2023-09-01 | $10.06 | $10.08 | $10.00 | $10.02 | $10.02 | 97,976 |
| 2023-08-31 | $10.00 | $10.06 | $10.00 | $10.04 | $10.04 | 193,293 |
| 2023-08-30 | $9.99 | $10.03 | $9.97 | $9.99 | $9.99 | 112,370 |
| 2023-08-29 | $9.93 | $9.99 | $9.91 | $9.97 | $9.97 | 98,619 |
| 2023-08-28 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 101,965 |
| 2023-08-25 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 114,804 |
| 2023-08-24 | $9.98 | $9.99 | $9.90 | $9.93 | $9.93 | 174,927 |
| 2023-08-23 | $9.90 | $10.04 | $9.90 | $10.02 | $10.02 | 171,108 |
| 2023-08-22 | $10.09 | $10.11 | $9.93 | $9.94 | $9.94 | 136,132 |
| 2023-08-21 | $10.09 | $10.10 | $10.01 | $10.02 | $10.02 | 91,327 |
| 2023-08-18 | $10.16 | $10.18 | $10.06 | $10.06 | $10.06 | 81,600 |
| 2023-08-17 | $10.16 | $10.16 | $10.08 | $10.16 | $10.16 | 78,906 |
| 2023-08-16 | $10.22 | $10.22 | $10.12 | $10.13 | $10.13 | 79,370 |
| 2023-08-15 | $10.24 | $10.24 | $10.17 | $10.19 | $10.19 | 40,718 |
| 2023-08-14 | $10.24 | $10.24 | $10.13 | $10.21 | $10.21 | 101,550 |
| 2023-08-11 | $10.30 | $10.34 | $10.21 | $10.25 | $10.21 | 99,362 |
| 2023-08-10 | $10.29 | $10.35 | $10.22 | $10.23 | $10.19 | 71,714 |
| 2023-08-09 | $10.24 | $10.27 | $10.21 | $10.25 | $10.21 | 89,376 |
| 2023-08-08 | $10.25 | $10.25 | $10.21 | $10.25 | $10.21 | 59,858 |
| 2023-08-07 | $10.32 | $10.36 | $10.20 | $10.24 | $10.24 | 52,308 |
| 2023-08-04 | $10.32 | $10.36 | $10.25 | $10.29 | $10.29 | 54,482 |
| 2023-08-03 | $10.43 | $10.46 | $10.29 | $10.30 | $10.30 | 94,424 |
| 2023-08-02 | $10.52 | $10.54 | $10.44 | $10.50 | $10.50 | 107,927 |
| 2023-08-01 | $10.51 | $10.57 | $10.47 | $10.52 | $10.52 | 107,565 |
| 2023-07-31 | $10.52 | $10.58 | $10.50 | $10.50 | $10.50 | 122,910 |
| 2023-07-28 | $10.52 | $10.53 | $10.49 | $10.51 | $10.51 | 88,739 |
| 2023-07-27 | $10.59 | $10.59 | $10.45 | $10.45 | $10.45 | 62,378 |
| 2023-07-26 | $10.52 | $10.57 | $10.52 | $10.53 | $10.53 | 63,196 |
| 2023-07-25 | $10.58 | $10.58 | $10.49 | $10.50 | $10.50 | 65,741 |
| 2023-07-24 | $10.55 | $10.59 | $10.54 | $10.57 | $10.57 | 96,175 |
| 2023-07-21 | $10.55 | $10.58 | $10.52 | $10.53 | $10.53 | 55,166 |
| 2023-07-20 | $10.57 | $10.57 | $10.49 | $10.49 | $10.49 | 73,255 |
| 2023-07-19 | $10.55 | $10.63 | $10.55 | $10.60 | $10.60 | 60,083 |
| 2023-07-18 | $10.50 | $10.57 | $10.47 | $10.52 | $10.52 | 69,047 |
| 2023-07-17 | $10.53 | $10.53 | $10.47 | $10.47 | $10.47 | 63,136 |
| 2023-07-14 | $10.51 | $10.53 | $10.48 | $10.48 | $10.48 | 83,238 |
| 2023-07-13 | $10.49 | $10.55 | $10.48 | $10.51 | $10.51 | 30,735 |
| 2023-07-12 | $10.49 | $10.53 | $10.43 | $10.49 | $10.45 | 83,699 |
| 2023-07-11 | $10.45 | $10.48 | $10.41 | $10.43 | $10.43 | 46,599 |
| 2023-07-10 | $10.45 | $10.47 | $10.41 | $10.45 | $10.45 | 53,079 |
| 2023-07-07 | $10.41 | $10.47 | $10.39 | $10.41 | $10.41 | 67,640 |
| 2023-07-06 | $10.48 | $10.49 | $10.35 | $10.44 | $10.44 | 82,091 |
| 2023-07-05 | $10.55 | $10.55 | $10.50 | $10.53 | $10.53 | 89,309 |
| 2023-07-03 | $10.48 | $10.56 | $10.45 | $10.52 | $10.52 | 54,629 |
| 2023-06-30 | $10.55 | $10.56 | $10.44 | $10.44 | $10.44 | 86,336 |
| 2023-06-29 | $10.53 | $10.53 | $10.44 | $10.45 | $10.45 | 103,731 |
| 2023-06-28 | $10.47 | $10.55 | $10.47 | $10.54 | $10.54 | 100,479 |
| 2023-06-27 | $10.48 | $10.49 | $10.45 | $10.47 | $10.47 | 75,124 |
| 2023-06-26 | $10.40 | $10.44 | $10.38 | $10.43 | $10.43 | 74,819 |
| 2023-06-23 | $10.37 | $10.42 | $10.36 | $10.37 | $10.37 | 79,889 |
| 2023-06-22 | $10.36 | $10.37 | $10.31 | $10.32 | $10.32 | 60,729 |
| 2023-06-21 | $10.37 | $10.38 | $10.32 | $10.33 | $10.33 | 78,682 |
| 2023-06-20 | $10.32 | $10.38 | $10.32 | $10.34 | $10.34 | 66,796 |
| 2023-06-16 | $10.33 | $10.36 | $10.29 | $10.29 | $10.29 | 72,800 |
| 2023-06-15 | $10.34 | $10.37 | $10.32 | $10.33 | $10.33 | 94,182 |
| 2023-06-14 | $10.32 | $10.34 | $10.30 | $10.34 | $10.34 | 46,455 |
| 2023-06-13 | $10.42 | $10.42 | $10.29 | $10.31 | $10.27 | 41,642 |
| 2023-06-12 | $10.42 | $10.42 | $10.36 | $10.38 | $10.34 | 53,724 |
| 2023-06-09 | $10.40 | $10.40 | $10.36 | $10.36 | $10.32 | 51,747 |
| 2023-06-08 | $10.32 | $10.39 | $10.28 | $10.36 | $10.32 | 105,324 |
| 2023-06-07 | $10.34 | $10.35 | $10.27 | $10.27 | $10.23 | 78,626 |
| 2023-06-06 | $10.27 | $10.33 | $10.26 | $10.29 | $10.25 | 134,591 |
| 2023-06-05 | $10.20 | $10.27 | $10.20 | $10.24 | $10.20 | 58,382 |
| 2023-06-02 | $10.30 | $10.30 | $10.17 | $10.17 | $10.13 | 112,759 |
| 2023-06-01 | $10.19 | $10.29 | $10.19 | $10.22 | $10.18 | 75,753 |
| 2023-05-31 | $10.16 | $10.19 | $10.15 | $10.16 | $10.12 | 91,177 |
| 2023-05-30 | $10.09 | $10.15 | $10.09 | $10.13 | $10.09 | 69,009 |
| 2023-05-26 | $10.04 | $10.11 | $10.04 | $10.06 | $10.02 | 73,219 |
| 2023-05-25 | $10.05 | $10.08 | $10.04 | $10.08 | $10.04 | 66,204 |
| 2023-05-24 | $10.16 | $10.19 | $10.00 | $10.00 | $9.96 | 125,529 |
| 2023-05-23 | $10.23 | $10.23 | $10.15 | $10.18 | $10.14 | 70,050 |
| 2023-05-22 | $10.29 | $10.29 | $10.15 | $10.18 | $10.14 | 74,188 |
| 2023-05-19 | $10.32 | $10.32 | $10.21 | $10.23 | $10.19 | 97,777 |
| 2023-05-18 | $10.39 | $10.39 | $10.33 | $10.33 | $10.29 | 110,151 |
| 2023-05-17 | $10.40 | $10.40 | $10.36 | $10.39 | $10.35 | 63,917 |
| 2023-05-16 | $10.42 | $10.44 | $10.38 | $10.40 | $10.36 | 74,657 |
| 2023-05-15 | $10.44 | $10.47 | $10.41 | $10.42 | $10.38 | 62,962 |
| 2023-05-12 | $10.51 | $10.51 | $10.39 | $10.45 | $10.41 | 48,991 |
| 2023-05-11 | $10.49 | $10.50 | $10.44 | $10.45 | $10.38 | 38,191 |
| 2023-05-10 | $10.47 | $10.53 | $10.44 | $10.46 | $10.39 | 60,802 |
| 2023-05-09 | $10.50 | $10.50 | $10.39 | $10.43 | $10.36 | 88,956 |
| 2023-05-08 | $10.54 | $10.57 | $10.45 | $10.46 | $10.39 | 55,910 |
| 2023-05-05 | $10.56 | $10.59 | $10.49 | $10.54 | $10.47 | 103,107 |
| 2023-05-04 | $10.40 | $10.52 | $10.38 | $10.50 | $10.43 | 156,353 |
| 2023-05-03 | $10.42 | $10.46 | $10.40 | $10.40 | $10.33 | 133,240 |
| 2023-05-02 | $10.38 | $10.48 | $10.38 | $10.45 | $10.38 | 109,412 |
| 2023-05-01 | $10.50 | $10.54 | $10.45 | $10.45 | $10.38 | 97,750 |
| 2023-04-28 | $10.50 | $10.58 | $10.49 | $10.54 | $10.47 | 80,108 |
| 2023-04-27 | $10.49 | $10.54 | $10.48 | $10.49 | $10.42 | 92,864 |
| 2023-04-26 | $10.43 | $10.55 | $10.43 | $10.49 | $10.42 | 118,464 |
| 2023-04-25 | $10.52 | $10.57 | $10.40 | $10.42 | $10.35 | 93,746 |
| 2023-04-24 | $10.51 | $10.59 | $10.51 | $10.51 | $10.44 | 59,781 |
| 2023-04-21 | $10.51 | $10.54 | $10.48 | $10.51 | $10.44 | 58,345 |
| 2023-04-20 | $10.55 | $10.59 | $10.51 | $10.51 | $10.44 | 41,396 |
| 2023-04-19 | $10.57 | $10.57 | $10.47 | $10.51 | $10.44 | 70,712 |
| 2023-04-18 | $10.66 | $10.68 | $10.56 | $10.60 | $10.53 | 63,197 |
| 2023-04-17 | $10.68 | $10.71 | $10.64 | $10.69 | $10.62 | 154,753 |
| 2023-04-14 | $10.75 | $10.75 | $10.67 | $10.67 | $10.60 | 59,595 |
| 2023-04-13 | $10.72 | $10.78 | $10.70 | $10.70 | $10.63 | 74,055 |
| 2023-04-12 | $10.72 | $10.76 | $10.70 | $10.75 | $10.64 | 79,780 |
| 2023-04-11 | $10.73 | $10.82 | $10.64 | $10.67 | $10.56 | 281,725 |
| 2023-04-10 | $10.84 | $10.84 | $10.72 | $10.72 | $10.61 | 48,663 |
| 2023-04-06 | $10.89 | $10.91 | $10.80 | $10.80 | $10.69 | 81,645 |
| 2023-04-05 | $10.60 | $10.86 | $10.60 | $10.86 | $10.75 | 156,785 |
| 2023-04-04 | $10.64 | $10.67 | $10.56 | $10.60 | $10.49 | 85,220 |
| 2023-04-03 | $10.78 | $10.87 | $10.59 | $10.64 | $10.53 | 125,656 |
| 2023-03-31 | $10.66 | $10.80 | $10.66 | $10.75 | $10.75 | 104,713 |
| 2023-03-30 | $10.53 | $10.70 | $10.52 | $10.63 | $10.63 | 57,550 |
| 2023-03-29 | $10.46 | $10.52 | $10.45 | $10.48 | $10.48 | 98,407 |
| 2023-03-28 | $10.44 | $10.54 | $10.44 | $10.47 | $10.47 | 75,096 |
| 2023-03-27 | $10.52 | $10.58 | $10.44 | $10.47 | $10.47 | 75,293 |
| 2023-03-24 | $10.53 | $10.53 | $10.41 | $10.45 | $10.45 | 71,156 |
| 2023-03-23 | $10.48 | $10.54 | $10.43 | $10.43 | $10.43 | 86,612 |
| 2023-03-22 | $10.55 | $10.60 | $10.47 | $10.54 | $10.54 | 85,484 |
| 2023-03-21 | $10.59 | $10.59 | $10.48 | $10.51 | $10.51 | 46,089 |
| 2023-03-20 | $10.63 | $10.67 | $10.52 | $10.55 | $10.55 | 61,200 |
| 2023-03-17 | $10.74 | $10.74 | $10.61 | $10.63 | $10.63 | 44,661 |
| 2023-03-16 | $10.66 | $10.77 | $10.64 | $10.74 | $10.74 | 71,205 |
| 2023-03-15 | $10.63 | $10.66 | $10.50 | $10.66 | $10.66 | 64,189 |
| 2023-03-14 | $10.68 | $10.68 | $10.48 | $10.53 | $10.53 | 86,906 |
| 2023-03-13 | $10.62 | $10.65 | $10.54 | $10.55 | $10.51 | 99,473 |
| 2023-03-10 | $10.65 | $10.68 | $10.56 | $10.58 | $10.54 | 54,385 |
| 2023-03-09 | $10.54 | $10.69 | $10.54 | $10.65 | $10.61 | 117,392 |
| 2023-03-08 | $10.53 | $10.58 | $10.47 | $10.51 | $10.47 | 53,622 |
| 2023-03-07 | $10.57 | $10.58 | $10.45 | $10.49 | $10.45 | 68,259 |
| 2023-03-06 | $10.51 | $10.55 | $10.50 | $10.54 | $10.50 | 131,727 |
| 2023-03-03 | $10.55 | $10.55 | $10.45 | $10.47 | $10.43 | 68,878 |
| 2023-03-02 | $10.43 | $10.49 | $10.40 | $10.49 | $10.45 | 93,605 |
| 2023-03-01 | $10.46 | $10.52 | $10.45 | $10.47 | $10.43 | 40,142 |
| 2023-02-28 | $10.55 | $10.57 | $10.45 | $10.45 | $10.41 | 75,188 |
| 2023-02-27 | $10.52 | $10.59 | $10.48 | $10.53 | $10.49 | 75,073 |
| 2023-02-24 | $10.45 | $10.46 | $10.40 | $10.40 | $10.36 | 62,108 |
| 2023-02-23 | $10.58 | $10.61 | $10.49 | $10.51 | $10.47 | 76,200 |
| 2023-02-22 | $10.59 | $10.60 | $10.53 | $10.56 | $10.52 | 109,069 |
| 2023-02-21 | $10.60 | $10.60 | $10.50 | $10.52 | $10.48 | 115,768 |
| 2023-02-17 | $10.67 | $10.67 | $10.57 | $10.60 | $10.56 | 66,885 |
| 2023-02-16 | $10.77 | $10.78 | $10.62 | $10.67 | $10.63 | 145,492 |
| 2023-02-15 | $10.96 | $10.96 | $10.80 | $10.80 | $10.76 | 79,578 |
| 2023-02-14 | $10.95 | $10.95 | $10.83 | $10.91 | $10.87 | 82,698 |
| 2023-02-13 | $11.09 | $11.10 | $10.96 | $10.99 | $10.91 | 44,368 |
| 2023-02-10 | $11.03 | $11.07 | $10.92 | $10.98 | $10.90 | 69,768 |
| 2023-02-09 | $11.16 | $11.16 | $10.99 | $10.99 | $10.91 | 63,512 |
| 2023-02-08 | $11.09 | $11.11 | $11.01 | $11.01 | $10.93 | 119,346 |
| 2023-02-07 | $10.99 | $11.04 | $10.96 | $11.01 | $10.93 | 87,223 |
| 2023-02-06 | $10.94 | $11.00 | $10.90 | $10.90 | $10.82 | 108,721 |
| 2023-02-03 | $11.12 | $11.20 | $10.97 | $11.02 | $10.94 | 269,569 |
| 2023-02-02 | $11.34 | $11.34 | $11.18 | $11.27 | $11.19 | 94,849 |
| 2023-02-01 | $11.19 | $11.29 | $11.10 | $11.23 | $11.15 | 202,972 |
| 2023-01-31 | $11.17 | $11.20 | $11.12 | $11.19 | $11.11 | 47,829 |
| 2023-01-30 | $11.15 | $11.16 | $11.10 | $11.14 | $11.06 | 47,065 |
| 2023-01-27 | $11.05 | $11.16 | $11.02 | $11.16 | $11.16 | 64,228 |
| 2023-01-26 | $11.16 | $11.16 | $11.01 | $11.03 | $11.03 | 34,186 |
| 2023-01-25 | $11.15 | $11.17 | $11.05 | $11.12 | $11.12 | 50,682 |
| 2023-01-24 | $11.22 | $11.24 | $11.16 | $11.17 | $11.17 | 125,016 |
| 2023-01-23 | $11.20 | $11.23 | $11.11 | $11.12 | $11.12 | 81,004 |
| 2023-01-20 | $10.92 | $11.18 | $10.92 | $11.15 | $11.15 | 164,659 |
| 2023-01-19 | $10.93 | $11.09 | $10.93 | $10.98 | $10.98 | 122,135 |
| 2023-01-18 | $10.97 | $11.07 | $10.90 | $10.92 | $10.92 | 184,457 |
| 2023-01-17 | $10.84 | $10.95 | $10.81 | $10.92 | $10.92 | 105,332 |
| 2023-01-13 | $10.80 | $10.94 | $10.76 | $10.85 | $10.85 | 231,088 |
| 2023-01-12 | $10.78 | $10.86 | $10.71 | $10.82 | $10.82 | 153,929 |
| 2023-01-11 | $10.73 | $10.79 | $10.69 | $10.77 | $10.73 | 63,780 |
| 2023-01-10 | $10.68 | $10.73 | $10.63 | $10.64 | $10.60 | 252,685 |
| 2023-01-09 | $10.71 | $10.72 | $10.66 | $10.70 | $10.66 | 55,382 |
| 2023-01-06 | $10.63 | $10.63 | $10.53 | $10.61 | $10.57 | 135,561 |
| 2023-01-05 | $10.54 | $10.63 | $10.50 | $10.51 | $10.47 | 182,854 |
| 2023-01-04 | $10.61 | $10.66 | $10.55 | $10.61 | $10.57 | 130,854 |
| 2023-01-03 | $10.55 | $10.62 | $10.49 | $10.53 | $10.49 | 134,918 |
| 2022-12-30 | $10.48 | $10.59 | $10.39 | $10.41 | $10.37 | 340,578 |
| 2022-12-29 | $10.60 | $10.72 | $10.50 | $10.53 | $10.49 | 340,841 |
| 2022-12-28 | $10.46 | $10.52 | $10.34 | $10.51 | $10.47 | 363,803 |
| 2022-12-27 | $10.39 | $10.44 | $10.34 | $10.38 | $10.34 | 314,302 |
| 2022-12-23 | $10.39 | $10.46 | $10.38 | $10.39 | $10.35 | 194,971 |
| 2022-12-22 | $10.47 | $10.52 | $10.42 | $10.45 | $10.41 | 265,598 |
| 2022-12-21 | $10.49 | $10.54 | $10.47 | $10.48 | $10.44 | 262,576 |
| 2022-12-20 | $10.48 | $10.56 | $10.47 | $10.49 | $10.45 | 305,978 |
| 2022-12-19 | $10.52 | $10.54 | $10.48 | $10.52 | $10.48 | 159,643 |
| 2022-12-16 | $10.57 | $10.58 | $10.46 | $10.50 | $10.46 | 206,712 |
| 2022-12-15 | $10.59 | $10.69 | $10.57 | $10.59 | $10.55 | 243,291 |
| 2022-12-14 | $10.63 | $10.74 | $10.63 | $10.68 | $10.60 | 197,768 |
| 2022-12-13 | $10.79 | $10.86 | $10.65 | $10.68 | $10.68 | 264,463 |
| 2022-12-12 | $10.63 | $10.75 | $10.63 | $10.67 | $10.67 | 191,718 |
| 2022-12-09 | $10.55 | $10.65 | $10.53 | $10.56 | $10.56 | 147,855 |
| 2022-12-08 | $10.68 | $10.73 | $10.63 | $10.64 | $10.64 | 161,850 |
| 2022-12-07 | $10.68 | $10.80 | $10.67 | $10.67 | $10.67 | 125,210 |
| 2022-12-06 | $10.65 | $10.72 | $10.64 | $10.67 | $10.67 | 129,165 |
| 2022-12-05 | $10.56 | $10.65 | $10.56 | $10.62 | $10.62 | 129,908 |
| 2022-12-02 | $10.65 | $10.72 | $10.63 | $10.65 | $10.65 | 188,665 |
| 2022-12-01 | $10.84 | $10.90 | $10.65 | $10.68 | $10.68 | 218,605 |
| 2022-11-30 | $10.69 | $10.83 | $10.69 | $10.83 | $10.83 | 150,726 |
| 2022-11-29 | $10.57 | $10.77 | $10.57 | $10.70 | $10.70 | 211,392 |
| 2022-11-28 | $10.57 | $10.67 | $10.54 | $10.64 | $10.64 | 176,787 |
| 2022-11-25 | $10.56 | $10.59 | $10.55 | $10.55 | $10.55 | 36,999 |
| 2022-11-23 | $10.56 | $10.64 | $10.53 | $10.59 | $10.59 | 136,903 |
| 2022-11-22 | $10.48 | $10.60 | $10.45 | $10.58 | $10.58 | 236,079 |
| 2022-11-21 | $10.27 | $10.49 | $10.27 | $10.42 | $10.42 | 418,387 |
| 2022-11-18 | $10.27 | $10.29 | $10.21 | $10.26 | $10.26 | 502,003 |
| 2022-11-17 | $10.04 | $10.26 | $10.03 | $10.22 | $10.22 | 349,070 |
| 2022-11-16 | $10.05 | $10.16 | $10.05 | $10.14 | $10.14 | 210,704 |
| 2022-11-15 | $9.95 | $10.04 | $9.95 | $10.00 | $10.00 | 108,814 |
| 2022-11-14 | $9.90 | $9.93 | $9.85 | $9.86 | $9.86 | 262,747 |
| 2022-11-11 | $10.02 | $10.09 | $9.98 | $10.00 | $9.96 | 153,419 |
| 2022-11-10 | $9.72 | $10.05 | $9.72 | $10.04 | $10.00 | 306,430 |
| 2022-11-09 | $9.60 | $9.65 | $9.59 | $9.60 | $9.56 | 131,932 |
| 2022-11-08 | $9.65 | $9.71 | $9.62 | $9.65 | $9.61 | 186,011 |
| 2022-11-07 | $9.64 | $9.72 | $9.64 | $9.66 | $9.62 | 140,551 |
| 2022-11-04 | $9.60 | $9.78 | $9.60 | $9.66 | $9.62 | 197,327 |
| 2022-11-03 | $9.55 | $9.58 | $9.49 | $9.55 | $9.51 | 157,832 |
| 2022-11-02 | $9.58 | $9.62 | $9.51 | $9.56 | $9.52 | 193,721 |
| 2022-11-01 | $9.59 | $9.62 | $9.54 | $9.58 | $9.54 | 200,447 |
| 2022-10-31 | $9.48 | $9.53 | $9.47 | $9.53 | $9.49 | 164,318 |
| 2022-10-28 | $9.51 | $9.57 | $9.48 | $9.53 | $9.49 | 156,383 |
| 2022-10-27 | $9.69 | $9.73 | $9.48 | $9.56 | $9.52 | 240,721 |
| 2022-10-26 | $9.74 | $9.81 | $9.65 | $9.74 | $9.70 | 272,010 |
| 2022-10-25 | $9.69 | $9.71 | $9.65 | $9.69 | $9.65 | 187,202 |
| 2022-10-24 | $9.84 | $9.84 | $9.65 | $9.68 | $9.64 | 186,429 |
| 2022-10-21 | $9.90 | $9.92 | $9.85 | $9.91 | $9.87 | 160,620 |
| 2022-10-20 | $9.95 | $10.00 | $9.91 | $9.95 | $9.91 | 204,741 |
| 2022-10-19 | $9.98 | $9.99 | $9.90 | $9.90 | $9.86 | 83,513 |
| 2022-10-18 | $9.92 | $10.04 | $9.92 | $9.97 | $9.93 | 150,897 |
| 2022-10-17 | $9.98 | $10.07 | $9.92 | $9.92 | $9.88 | 127,898 |
| 2022-10-14 | $10.05 | $10.09 | $9.95 | $9.96 | $9.96 | 181,297 |
| 2022-10-13 | $9.97 | $10.06 | $9.95 | $10.02 | $10.02 | 177,334 |
| 2022-10-12 | $10.10 | $10.14 | $10.08 | $10.11 | $10.07 | 176,477 |
| 2022-10-11 | $10.02 | $10.14 | $10.01 | $10.11 | $10.07 | 117,468 |
| 2022-10-10 | $10.07 | $10.10 | $9.96 | $10.01 | $9.97 | 123,799 |
| 2022-10-07 | $10.07 | $10.07 | $9.98 | $10.02 | $9.98 | 147,934 |
| 2022-10-06 | $10.05 | $10.09 | $10.00 | $10.04 | $10.00 | 129,554 |
| 2022-10-05 | $9.97 | $10.07 | $9.96 | $10.01 | $9.97 | 228,055 |
| 2022-10-04 | $10.00 | $10.17 | $9.98 | $10.05 | $10.01 | 256,878 |
| 2022-10-03 | $9.97 | $10.15 | $9.94 | $10.01 | $9.97 | 198,282 |
| 2022-09-30 | $9.89 | $9.98 | $9.88 | $9.94 | $9.90 | 166,364 |
| 2022-09-29 | $10.02 | $10.09 | $9.85 | $9.90 | $9.86 | 209,069 |
| 2022-09-28 | $10.01 | $10.15 | $9.99 | $10.04 | $10.00 | 221,076 |
| 2022-09-27 | $10.01 | $10.04 | $9.92 | $9.99 | $9.95 | 321,786 |
| 2022-09-26 | $10.08 | $10.12 | $10.00 | $10.01 | $9.97 | 144,715 |
| 2022-09-23 | $10.12 | $10.12 | $10.06 | $10.07 | $10.03 | 157,543 |
| 2022-09-22 | $10.22 | $10.24 | $10.15 | $10.17 | $10.13 | 110,432 |
| 2022-09-21 | $10.31 | $10.34 | $10.26 | $10.26 | $10.22 | 174,798 |
| 2022-09-20 | $10.31 | $10.37 | $10.30 | $10.33 | $10.29 | 87,927 |
| 2022-09-19 | $10.40 | $10.42 | $10.36 | $10.40 | $10.36 | 195,158 |
| 2022-09-16 | $10.38 | $10.42 | $10.37 | $10.41 | $10.41 | 188,091 |
| 2022-09-15 | $10.56 | $10.61 | $10.42 | $10.44 | $10.44 | 155,707 |
| 2022-09-14 | $10.64 | $10.64 | $10.58 | $10.60 | $10.60 | 106,905 |
| 2022-09-13 | $10.62 | $10.70 | $10.56 | $10.64 | $10.59 | 198,430 |
| 2022-09-12 | $10.85 | $10.91 | $10.72 | $10.74 | $10.69 | 176,937 |
| 2022-09-09 | $10.80 | $10.93 | $10.80 | $10.83 | $10.78 | 125,260 |
| 2022-09-08 | $10.83 | $11.01 | $10.77 | $10.85 | $10.80 | 225,244 |
| 2022-09-07 | $10.86 | $11.03 | $10.80 | $10.85 | $10.80 | 178,246 |
| 2022-09-06 | $10.99 | $11.03 | $10.79 | $10.82 | $10.77 | 155,374 |
| 2022-09-02 | $10.97 | $10.97 | $10.86 | $10.90 | $10.85 | 96,066 |
| 2022-09-01 | $10.95 | $10.98 | $10.80 | $10.87 | $10.82 | 256,254 |
| 2022-08-31 | $11.08 | $11.14 | $10.98 | $11.01 | $10.96 | 163,565 |
| 2022-08-30 | $11.19 | $11.20 | $11.05 | $11.08 | $11.03 | 106,116 |
| 2022-08-29 | $11.24 | $11.24 | $11.06 | $11.12 | $11.07 | 59,182 |
| 2022-08-26 | $11.28 | $11.36 | $11.23 | $11.23 | $11.18 | 91,073 |
| 2022-08-25 | $11.37 | $11.37 | $11.23 | $11.31 | $11.26 | 86,402 |
| 2022-08-24 | $11.41 | $11.45 | $11.30 | $11.35 | $11.30 | 136,673 |
| 2022-08-23 | $11.33 | $11.40 | $11.28 | $11.40 | $11.34 | 128,125 |
| 2022-08-22 | $11.40 | $11.44 | $11.29 | $11.31 | $11.26 | 80,075 |
| 2022-08-19 | $11.45 | $11.48 | $11.35 | $11.37 | $11.32 | 90,142 |
| 2022-08-18 | $11.54 | $11.59 | $11.50 | $11.52 | $11.46 | 118,814 |
| 2022-08-17 | $11.71 | $11.76 | $11.55 | $11.57 | $11.51 | 113,064 |
| 2022-08-16 | $11.86 | $11.91 | $11.74 | $11.78 | $11.72 | 93,325 |
| 2022-08-15 | $11.89 | $11.95 | $11.82 | $11.85 | $11.79 | 84,069 |
| 2022-08-12 | $11.92 | $12.01 | $11.89 | $11.89 | $11.83 | 95,708 |
| 2022-08-11 | $11.93 | $11.99 | $11.86 | $11.89 | $11.78 | 175,207 |
| 2022-08-10 | $11.87 | $11.94 | $11.82 | $11.92 | $11.81 | 121,609 |
| 2022-08-09 | $11.78 | $11.90 | $11.77 | $11.78 | $11.67 | 86,462 |
| 2022-08-08 | $11.81 | $11.86 | $11.75 | $11.82 | $11.71 | 79,382 |
| 2022-08-05 | $11.83 | $11.84 | $11.71 | $11.76 | $11.76 | 66,097 |
| 2022-08-04 | $11.87 | $11.95 | $11.85 | $11.87 | $11.87 | 95,318 |
| 2022-08-03 | $11.85 | $11.90 | $11.81 | $11.89 | $11.89 | 88,307 |
| 2022-08-02 | $11.73 | $11.83 | $11.71 | $11.79 | $11.79 | 136,202 |
| 2022-08-01 | $11.75 | $11.85 | $11.68 | $11.72 | $11.72 | 171,058 |
| 2022-07-29 | $11.63 | $11.76 | $11.62 | $11.72 | $11.72 | 88,062 |
| 2022-07-28 | $11.49 | $11.68 | $11.48 | $11.66 | $11.66 | 136,768 |
| 2022-07-27 | $11.30 | $11.49 | $11.30 | $11.44 | $11.44 | 73,719 |
| 2022-07-26 | $11.39 | $11.43 | $11.35 | $11.40 | $11.40 | 67,672 |
| 2022-07-25 | $11.31 | $11.33 | $11.24 | $11.28 | $11.28 | 169,825 |
| 2022-07-22 | $11.35 | $11.39 | $11.30 | $11.36 | $11.36 | 100,993 |
| 2022-07-21 | $11.39 | $11.41 | $11.26 | $11.31 | $11.31 | 98,941 |
| 2022-07-20 | $11.34 | $11.40 | $11.32 | $11.37 | $11.37 | 65,642 |
| 2022-07-19 | $11.27 | $11.34 | $11.27 | $11.28 | $11.28 | 110,759 |
| 2022-07-18 | $11.32 | $11.40 | $11.28 | $11.30 | $11.30 | 119,203 |
| 2022-07-15 | $11.39 | $11.48 | $11.38 | $11.40 | $11.40 | 67,355 |
| 2022-07-14 | $11.37 | $11.40 | $11.24 | $11.37 | $11.37 | 86,317 |
| 2022-07-13 | $11.40 | $11.53 | $11.40 | $11.49 | $11.44 | 141,580 |
| 2022-07-12 | $11.44 | $11.56 | $11.40 | $11.41 | $11.36 | 150,578 |
| 2022-07-11 | $11.40 | $11.53 | $11.40 | $11.43 | $11.38 | 105,124 |
| 2022-07-08 | $11.32 | $11.42 | $11.29 | $11.42 | $11.37 | 105,824 |
| 2022-07-07 | $11.33 | $11.39 | $11.21 | $11.34 | $11.29 | 220,584 |
| 2022-07-06 | $11.43 | $11.51 | $11.28 | $11.32 | $11.27 | 137,454 |
| 2022-07-05 | $11.32 | $11.44 | $11.24 | $11.40 | $11.35 | 113,059 |
| 2022-07-01 | $11.23 | $11.39 | $11.19 | $11.31 | $11.26 | 141,013 |
| 2022-06-30 | $11.13 | $11.22 | $11.08 | $11.14 | $11.09 | 190,621 |
| 2022-06-29 | $11.00 | $11.19 | $10.97 | $11.15 | $11.10 | 306,082 |
| 2022-06-28 | $10.97 | $11.11 | $10.93 | $10.98 | $10.93 | 218,665 |
| 2022-06-27 | $11.07 | $11.07 | $10.85 | $10.89 | $10.84 | 183,800 |
| 2022-06-24 | $10.80 | $11.05 | $10.75 | $11.01 | $10.96 | 335,064 |
| 2022-06-23 | $10.75 | $10.84 | $10.64 | $10.74 | $10.69 | 420,204 |
| 2022-06-22 | $10.59 | $10.72 | $10.56 | $10.69 | $10.64 | 151,248 |
| 2022-06-21 | $10.65 | $10.72 | $10.53 | $10.55 | $10.50 | 111,960 |
| 2022-06-17 | $10.61 | $10.70 | $10.52 | $10.56 | $10.51 | 126,765 |
| 2022-06-16 | $10.70 | $10.70 | $10.55 | $10.59 | $10.54 | 171,432 |
| 2022-06-15 | $10.92 | $11.00 | $10.65 | $10.81 | $10.76 | 447,270 |
| 2022-06-14 | $11.36 | $11.36 | $10.86 | $10.93 | $10.88 | 226,720 |
| 2022-06-13 | $11.39 | $11.90 | $11.14 | $11.36 | $11.26 | 256,649 |
| 2022-06-10 | $11.50 | $11.56 | $11.40 | $11.45 | $11.34 | 133,065 |
| 2022-06-09 | $11.73 | $11.73 | $11.50 | $11.54 | $11.43 | 123,754 |
| 2022-06-08 | $11.85 | $11.86 | $11.72 | $11.81 | $11.70 | 133,675 |
| 2022-06-07 | $11.75 | $11.87 | $11.75 | $11.81 | $11.70 | 56,357 |
| 2022-06-06 | $11.85 | $11.88 | $11.69 | $11.80 | $11.69 | 173,002 |
| 2022-06-03 | $11.85 | $11.89 | $11.76 | $11.81 | $11.70 | 146,194 |
| 2022-06-02 | $11.84 | $11.99 | $11.83 | $11.95 | $11.84 | 184,795 |
| 2022-06-01 | $11.85 | $11.89 | $11.78 | $11.83 | $11.72 | 89,578 |
| 2022-05-31 | $11.76 | $11.79 | $11.63 | $11.77 | $11.66 | 152,912 |
| 2022-05-27 | $11.64 | $11.84 | $11.64 | $11.79 | $11.68 | 259,548 |
| 2022-05-26 | $11.40 | $11.62 | $11.37 | $11.59 | $11.48 | 200,761 |
| 2022-05-25 | $11.14 | $11.42 | $11.14 | $11.38 | $11.28 | 348,046 |
| 2022-05-24 | $10.98 | $11.11 | $10.98 | $11.08 | $10.98 | 153,809 |
| 2022-05-23 | $10.84 | $10.96 | $10.82 | $10.93 | $10.83 | 138,126 |
| 2022-05-20 | $10.84 | $10.91 | $10.77 | $10.81 | $10.71 | 134,432 |
| 2022-05-19 | $10.77 | $10.86 | $10.73 | $10.83 | $10.73 | 200,117 |
| 2022-05-18 | $10.94 | $10.94 | $10.76 | $10.82 | $10.72 | 122,845 |
| 2022-05-17 | $11.08 | $11.10 | $10.93 | $10.94 | $10.84 | 186,801 |
| 2022-05-16 | $11.06 | $11.12 | $11.03 | $11.05 | $10.95 | 106,265 |
| 2022-05-13 | $11.29 | $11.35 | $11.04 | $11.06 | $10.96 | 161,015 |
| 2022-05-12 | $11.21 | $11.74 | $11.20 | $11.40 | $11.24 | 210,182 |
| 2022-05-11 | $11.49 | $11.53 | $11.25 | $11.25 | $11.10 | 137,646 |
| 2022-05-10 | $11.51 | $11.57 | $11.38 | $11.51 | $11.35 | 150,375 |
| 2022-05-09 | $11.38 | $11.55 | $11.37 | $11.53 | $11.37 | 209,611 |
| 2022-05-06 | $11.26 | $11.52 | $11.26 | $11.49 | $11.33 | 234,194 |
| 2022-05-05 | $11.30 | $11.48 | $11.30 | $11.34 | $11.18 | 228,665 |
| 2022-05-04 | $11.35 | $11.49 | $11.30 | $11.44 | $11.28 | 172,460 |
| 2022-05-03 | $11.39 | $11.52 | $11.39 | $11.41 | $11.25 | 117,121 |
| 2022-05-02 | $11.43 | $11.57 | $11.34 | $11.36 | $11.20 | 172,795 |
| 2022-04-29 | $11.49 | $11.66 | $11.40 | $11.43 | $11.27 | 130,689 |
| 2022-04-28 | $11.45 | $11.67 | $11.42 | $11.56 | $11.40 | 155,438 |
| 2022-04-27 | $11.47 | $11.70 | $11.41 | $11.42 | $11.26 | 171,906 |
| 2022-04-26 | $11.60 | $11.63 | $11.47 | $11.50 | $11.34 | 167,864 |
| 2022-04-25 | $11.57 | $11.79 | $11.48 | $11.58 | $11.42 | 201,920 |
| 2022-04-22 | $11.66 | $11.75 | $11.52 | $11.56 | $11.40 | 188,473 |
| 2022-04-21 | $11.69 | $11.80 | $11.64 | $11.65 | $11.49 | 258,447 |
| 2022-04-20 | $11.52 | $11.70 | $11.52 | $11.69 | $11.53 | 235,027 |
| 2022-04-19 | $11.50 | $11.66 | $11.49 | $11.56 | $11.40 | 281,885 |
| 2022-04-18 | $11.55 | $11.63 | $11.51 | $11.61 | $11.45 | 183,466 |
| 2022-04-14 | $11.66 | $11.68 | $11.61 | $11.62 | $11.46 | 115,169 |
| 2022-04-13 | $11.74 | $11.83 | $11.64 | $11.72 | $11.56 | 131,908 |
| 2022-04-12 | $11.86 | $11.90 | $11.74 | $11.82 | $11.61 | 207,392 |
| 2022-04-11 | $11.89 | $11.92 | $11.80 | $11.85 | $11.64 | 198,594 |
| 2022-04-08 | $12.07 | $12.13 | $11.95 | $11.99 | $11.77 | 164,561 |
| 2022-04-07 | $12.19 | $12.27 | $12.01 | $12.07 | $11.85 | 171,696 |
| 2022-04-06 | $12.18 | $12.30 | $12.10 | $12.25 | $12.03 | 141,883 |
| 2022-04-05 | $12.30 | $12.35 | $12.14 | $12.19 | $11.97 | 253,172 |
| 2022-04-04 | $12.64 | $12.73 | $12.33 | $12.33 | $12.11 | 186,032 |
| 2022-04-01 | $12.54 | $12.76 | $12.31 | $12.69 | $12.46 | 202,875 |
| 2022-03-31 | $12.23 | $12.63 | $12.20 | $12.63 | $12.40 | 241,325 |
| 2022-03-30 | $12.20 | $12.33 | $12.15 | $12.23 | $12.01 | 149,513 |
| 2022-03-29 | $12.13 | $12.32 | $12.03 | $12.20 | $11.98 | 160,975 |
| 2022-03-28 | $12.21 | $12.27 | $12.10 | $12.13 | $11.91 | 174,994 |
| 2022-03-25 | $12.40 | $12.40 | $12.20 | $12.27 | $12.05 | 168,718 |
| 2022-03-24 | $12.33 | $12.44 | $12.25 | $12.42 | $12.20 | 144,247 |
| 2022-03-23 | $12.33 | $12.34 | $12.28 | $12.34 | $12.12 | 63,118 |
| 2022-03-22 | $12.41 | $12.41 | $12.28 | $12.33 | $12.11 | 155,525 |
| 2022-03-21 | $12.49 | $12.49 | $12.36 | $12.36 | $12.14 | 87,174 |
| 2022-03-18 | $12.46 | $12.57 | $12.46 | $12.51 | $12.28 | 77,061 |
| 2022-03-17 | $12.30 | $12.53 | $12.30 | $12.43 | $12.21 | 85,754 |
| 2022-03-16 | $12.31 | $12.44 | $12.27 | $12.34 | $12.12 | 146,420 |
| 2022-03-15 | $12.44 | $12.50 | $12.33 | $12.35 | $12.13 | 95,155 |
| 2022-03-14 | $12.59 | $12.65 | $12.46 | $12.48 | $12.25 | 143,276 |
| 2022-03-11 | $12.75 | $12.79 | $12.68 | $12.69 | $12.41 | 59,921 |
| 2022-03-10 | $12.82 | $12.87 | $12.76 | $12.81 | $12.53 | 66,966 |
| 2022-03-09 | $12.98 | $13.01 | $12.86 | $12.91 | $12.62 | 76,328 |
| 2022-03-08 | $13.10 | $13.10 | $12.89 | $12.98 | $12.69 | 106,409 |
| 2022-03-07 | $13.20 | $13.23 | $13.00 | $13.01 | $12.72 | 45,077 |
| 2022-03-04 | $13.27 | $13.30 | $13.18 | $13.18 | $12.89 | 92,496 |
| 2022-03-03 | $13.23 | $13.30 | $13.18 | $13.30 | $13.01 | 88,104 |
| 2022-03-02 | $13.26 | $13.28 | $13.19 | $13.21 | $12.92 | 102,751 |
| 2022-03-01 | $13.07 | $13.26 | $13.07 | $13.25 | $12.96 | 99,486 |
| 2022-02-28 | $12.90 | $13.08 | $12.90 | $13.06 | $12.77 | 81,262 |
| 2022-02-25 | $12.97 | $13.05 | $12.91 | $12.96 | $12.67 | 165,010 |
| 2022-02-24 | $12.61 | $12.99 | $12.61 | $12.96 | $12.67 | 194,056 |
| 2022-02-23 | $12.86 | $12.90 | $12.83 | $12.86 | $12.58 | 161,227 |
| 2022-02-22 | $13.06 | $13.10 | $12.83 | $12.86 | $12.58 | 131,913 |
| 2022-02-18 | $13.20 | $13.24 | $13.05 | $13.06 | $12.77 | 103,146 |
| 2022-02-17 | $13.08 | $13.20 | $13.04 | $13.20 | $12.91 | 185,299 |
| 2022-02-16 | $12.91 | $13.02 | $12.84 | $13.01 | $12.72 | 207,864 |
| 2022-02-15 | $12.89 | $12.93 | $12.86 | $12.92 | $12.63 | 58,521 |
| 2022-02-14 | $13.00 | $13.04 | $12.86 | $12.89 | $12.60 | 215,585 |
| 2022-02-11 | $13.14 | $13.21 | $13.00 | $13.08 | $12.74 | 273,927 |
| 2022-02-10 | $13.23 | $13.31 | $13.13 | $13.14 | $12.80 | 217,177 |
| 2022-02-09 | $13.36 | $13.37 | $13.21 | $13.25 | $12.90 | 203,920 |
| 2022-02-08 | $13.36 | $13.41 | $13.28 | $13.28 | $12.93 | 152,626 |
| 2022-02-07 | $13.32 | $13.46 | $13.32 | $13.36 | $13.01 | 76,259 |
| 2022-02-04 | $13.35 | $13.48 | $13.28 | $13.32 | $12.97 | 152,822 |
| 2022-02-03 | $13.41 | $13.50 | $13.37 | $13.37 | $13.02 | 95,144 |
| 2022-02-02 | $13.47 | $13.72 | $13.46 | $13.51 | $13.16 | 186,783 |
| 2022-02-01 | $13.35 | $13.50 | $13.35 | $13.44 | $13.09 | 150,655 |
| 2022-01-31 | $13.25 | $13.38 | $13.23 | $13.35 | $13.00 | 138,496 |
| 2022-01-28 | $13.32 | $13.36 | $13.25 | $13.29 | $12.94 | 141,808 |
| 2022-01-27 | $13.47 | $13.50 | $13.28 | $13.37 | $13.02 | 195,660 |
| 2022-01-26 | $13.52 | $13.59 | $13.35 | $13.41 | $13.06 | 216,128 |
| 2022-01-25 | $13.33 | $13.55 | $13.33 | $13.45 | $13.10 | 158,045 |
| 2022-01-24 | $13.31 | $13.45 | $13.26 | $13.41 | $13.06 | 285,746 |
| 2022-01-21 | $13.53 | $13.62 | $13.42 | $13.45 | $13.10 | 133,093 |
| 2022-01-20 | $13.61 | $13.80 | $13.46 | $13.51 | $13.16 | 433,212 |
| 2022-01-19 | $13.76 | $13.87 | $13.58 | $13.68 | $13.32 | 121,964 |
| 2022-01-18 | $14.09 | $14.13 | $13.75 | $13.78 | $13.42 | 129,950 |
| 2022-01-14 | $14.19 | $14.19 | $14.08 | $14.09 | $13.72 | 124,355 |
| 2022-01-13 | $14.33 | $14.41 | $14.17 | $14.17 | $13.80 | 102,105 |
| 2022-01-12 | $14.49 | $14.50 | $14.35 | $14.43 | $14.00 | 65,709 |
| 2022-01-11 | $14.65 | $14.65 | $14.41 | $14.43 | $14.00 | 60,528 |
| 2022-01-10 | $14.61 | $14.63 | $14.52 | $14.55 | $14.12 | 75,625 |
| 2022-01-07 | $14.52 | $14.66 | $14.52 | $14.61 | $14.17 | 93,142 |
| 2022-01-06 | $14.58 | $14.58 | $14.45 | $14.49 | $14.06 | 75,081 |
| 2022-01-05 | $14.56 | $14.65 | $14.48 | $14.52 | $14.09 | 114,078 |
| 2022-01-04 | $14.69 | $14.72 | $14.53 | $14.56 | $14.13 | 75,028 |
| 2022-01-03 | $14.70 | $14.70 | $14.58 | $14.70 | $14.26 | 80,793 |
| 2021-12-31 | $14.58 | $14.70 | $14.56 | $14.70 | $14.26 | 74,028 |
| 2021-12-30 | $14.57 | $14.59 | $14.53 | $14.57 | $14.14 | 45,450 |
| 2021-12-29 | $14.58 | $14.58 | $14.51 | $14.55 | $14.12 | 41,072 |
| 2021-12-28 | $14.55 | $14.62 | $14.52 | $14.58 | $14.15 | 76,385 |
| 2021-12-27 | $14.59 | $14.65 | $14.38 | $14.54 | $14.11 | 74,018 |
| 2021-12-23 | $14.65 | $14.70 | $14.58 | $14.63 | $14.19 | 38,062 |
| 2021-12-22 | $14.47 | $14.60 | $14.47 | $14.56 | $14.13 | 71,829 |
| 2021-12-21 | $14.66 | $14.67 | $14.35 | $14.54 | $14.11 | 178,977 |
| 2021-12-20 | $14.67 | $14.71 | $14.59 | $14.64 | $14.20 | 88,534 |
| 2021-12-17 | $14.58 | $14.65 | $14.57 | $14.63 | $14.19 | 22,587 |
| 2021-12-16 | $14.50 | $14.58 | $14.50 | $14.58 | $14.15 | 23,552 |
| 2021-12-15 | $14.54 | $14.57 | $14.48 | $14.54 | $14.05 | 54,090 |
| 2021-12-14 | $14.57 | $14.64 | $14.49 | $14.52 | $14.03 | 91,568 |
| 2021-12-13 | $14.67 | $14.73 | $14.61 | $14.64 | $14.15 | 85,159 |
| 2021-12-10 | $14.64 | $14.72 | $14.48 | $14.71 | $14.22 | 114,116 |
| 2021-12-09 | $14.70 | $14.72 | $14.58 | $14.60 | $14.11 | 111,262 |
| 2021-12-08 | $14.49 | $14.75 | $14.49 | $14.73 | $14.24 | 92,969 |
| 2021-12-07 | $14.47 | $14.65 | $14.45 | $14.50 | $14.02 | 67,396 |
| 2021-12-06 | $14.54 | $14.54 | $14.43 | $14.44 | $13.96 | 92,117 |
| 2021-12-03 | $14.61 | $14.67 | $14.44 | $14.51 | $14.02 | 73,660 |
| 2021-12-02 | $14.69 | $14.69 | $14.50 | $14.58 | $14.09 | 91,969 |
| 2021-12-01 | $14.84 | $14.84 | $14.50 | $14.62 | $14.13 | 126,350 |
| 2021-11-30 | $14.72 | $14.75 | $14.59 | $14.73 | $14.24 | 49,668 |
| 2021-11-29 | $14.60 | $14.70 | $14.56 | $14.63 | $14.14 | 54,910 |
| 2021-11-26 | $14.62 | $14.62 | $14.48 | $14.58 | $14.09 | 34,495 |
| 2021-11-24 | $14.62 | $14.62 | $14.51 | $14.57 | $14.08 | 36,844 |
| 2021-11-23 | $14.62 | $14.62 | $14.51 | $14.55 | $14.06 | 57,282 |
| 2021-11-22 | $14.61 | $14.64 | $14.57 | $14.62 | $14.13 | 101,593 |
| 2021-11-19 | $14.59 | $14.68 | $14.54 | $14.58 | $14.09 | 47,591 |
| 2021-11-18 | $14.63 | $14.68 | $14.56 | $14.57 | $14.08 | 40,759 |
| 2021-11-17 | $14.54 | $14.60 | $14.50 | $14.58 | $14.09 | 53,464 |
| 2021-11-16 | $14.55 | $14.61 | $14.52 | $14.55 | $14.06 | 121,747 |
| 2021-11-15 | $14.68 | $14.68 | $14.50 | $14.55 | $14.06 | 61,063 |
| 2021-11-12 | $14.61 | $14.64 | $14.60 | $14.62 | $14.13 | 49,281 |
| 2021-11-11 | $14.62 | $14.71 | $14.62 | $14.64 | $14.10 | 48,901 |
| 2021-11-10 | $14.66 | $14.80 | $14.13 | $14.65 | $14.11 | 115,810 |
| 2021-11-09 | $14.66 | $14.84 | $14.14 | $14.74 | $14.20 | 48,784 |
| 2021-11-08 | $14.82 | $14.93 | $14.70 | $14.77 | $14.22 | 88,330 |
| 2021-11-05 | $14.70 | $14.79 | $14.65 | $14.74 | $14.20 | 57,691 |
| 2021-11-04 | $14.49 | $14.61 | $14.49 | $14.61 | $14.07 | 45,052 |
| 2021-11-03 | $14.55 | $14.59 | $14.47 | $14.51 | $13.97 | 71,308 |
| 2021-11-02 | $14.47 | $14.56 | $14.46 | $14.55 | $14.01 | 57,258 |
| 2021-11-01 | $14.33 | $14.47 | $14.32 | $14.46 | $13.93 | 103,370 |
| 2021-10-29 | $14.25 | $14.37 | $14.23 | $14.37 | $13.84 | 64,099 |
| 2021-10-28 | $14.20 | $14.28 | $14.19 | $14.28 | $13.75 | 64,716 |
| 2021-10-27 | $14.21 | $14.25 | $14.19 | $14.23 | $13.70 | 75,338 |
| 2021-10-26 | $14.28 | $14.30 | $14.13 | $14.21 | $13.68 | 104,037 |
| 2021-10-25 | $14.38 | $14.38 | $14.28 | $14.31 | $13.78 | 63,986 |
| 2021-10-22 | $14.41 | $14.45 | $14.36 | $14.38 | $13.85 | 33,708 |
| 2021-10-21 | $14.48 | $14.48 | $14.35 | $14.36 | $13.83 | 83,201 |
| 2021-10-20 | $14.55 | $14.55 | $14.47 | $14.49 | $13.95 | 41,228 |
| 2021-10-19 | $14.54 | $14.57 | $14.49 | $14.51 | $13.97 | 53,337 |
| 2021-10-18 | $14.53 | $14.59 | $14.52 | $14.56 | $14.02 | 64,044 |
| 2021-10-15 | $14.63 | $14.68 | $14.52 | $14.58 | $14.04 | 71,847 |
| 2021-10-14 | $14.74 | $14.80 | $14.64 | $14.68 | $14.14 | 88,303 |
| 2021-10-13 | $14.60 | $14.77 | $14.60 | $14.77 | $14.17 | 89,501 |
| 2021-10-12 | $14.62 | $14.67 | $14.56 | $14.62 | $14.03 | 60,826 |
| 2021-10-11 | $14.64 | $14.64 | $14.53 | $14.58 | $13.99 | 42,286 |
| 2021-10-08 | $14.62 | $14.63 | $14.55 | $14.60 | $14.01 | 36,794 |
| 2021-10-07 | $14.68 | $14.70 | $14.58 | $14.59 | $14.00 | 84,410 |
| 2021-10-06 | $14.63 | $14.68 | $14.58 | $14.61 | $14.02 | 48,124 |
| 2021-10-05 | $14.81 | $14.84 | $14.56 | $14.62 | $14.03 | 140,660 |
| 2021-10-04 | $14.88 | $14.89 | $14.77 | $14.81 | $14.21 | 68,213 |
| 2021-10-01 | $14.96 | $14.98 | $14.85 | $14.88 | $14.28 | 50,483 |
| 2021-09-30 | $15.08 | $15.08 | $14.83 | $14.85 | $14.25 | 72,134 |
| 2021-09-29 | $15.10 | $15.13 | $15.02 | $15.03 | $14.42 | 60,437 |
| 2021-09-28 | $15.15 | $15.15 | $14.97 | $15.02 | $14.41 | 53,714 |
| 2021-09-27 | $15.26 | $15.26 | $15.16 | $15.17 | $14.56 | 59,239 |
| 2021-09-24 | $15.32 | $15.34 | $15.22 | $15.25 | $14.63 | 105,065 |
| 2021-09-23 | $15.39 | $15.39 | $15.25 | $15.26 | $14.64 | 31,255 |
| 2021-09-22 | $15.34 | $15.39 | $15.28 | $15.31 | $14.69 | 25,506 |
| 2021-09-21 | $15.49 | $15.50 | $15.25 | $15.30 | $14.68 | 68,465 |
| 2021-09-20 | $15.51 | $15.53 | $15.26 | $15.41 | $14.79 | 54,522 |
| 2021-09-17 | $15.49 | $15.49 | $15.38 | $15.45 | $14.82 | 46,931 |
| 2021-09-16 | $15.51 | $15.51 | $15.39 | $15.40 | $14.78 | 70,240 |
| 2021-09-15 | $15.39 | $15.45 | $15.36 | $15.44 | $14.82 | 20,988 |
| 2021-09-14 | $15.29 | $15.31 | $15.25 | $15.31 | $14.69 | 39,134 |
| 2021-09-13 | $15.31 | $15.38 | $15.31 | $15.31 | $14.64 | 21,641 |
| 2021-09-10 | $15.35 | $15.36 | $15.29 | $15.34 | $14.67 | 48,722 |
| 2021-09-09 | $15.35 | $15.36 | $15.30 | $15.31 | $14.64 | 40,216 |
| 2021-09-08 | $15.34 | $15.36 | $15.27 | $15.31 | $14.64 | 41,381 |
| 2021-09-07 | $15.38 | $15.38 | $15.28 | $15.33 | $14.66 | 46,542 |
| 2021-09-03 | $15.35 | $15.39 | $15.27 | $15.39 | $14.71 | 60,455 |
| 2021-09-02 | $15.40 | $15.42 | $15.35 | $15.39 | $14.71 | 58,937 |
| 2021-09-01 | $15.36 | $15.44 | $15.31 | $15.32 | $14.65 | 53,767 |
| 2021-08-31 | $15.42 | $15.42 | $15.24 | $15.29 | $14.62 | 46,552 |
| 2021-08-30 | $15.36 | $15.37 | $15.31 | $15.33 | $14.66 | 35,013 |
| 2021-08-27 | $15.35 | $15.37 | $15.31 | $15.36 | $14.68 | 57,466 |
| 2021-08-26 | $15.32 | $15.38 | $15.30 | $15.35 | $14.68 | 45,491 |
| 2021-08-25 | $15.40 | $15.40 | $15.27 | $15.32 | $14.65 | 53,041 |
| 2021-08-24 | $15.33 | $15.35 | $15.30 | $15.33 | $14.66 | 56,040 |
| 2021-08-23 | $15.33 | $15.33 | $15.24 | $15.28 | $14.61 | 37,302 |
| 2021-08-20 | $15.32 | $15.34 | $15.22 | $15.24 | $14.57 | 59,525 |
| 2021-08-19 | $15.31 | $15.31 | $15.22 | $15.27 | $14.60 | 39,730 |
| 2021-08-18 | $15.25 | $15.28 | $15.24 | $15.24 | $14.57 | 31,910 |
| 2021-08-17 | $15.33 | $15.33 | $15.19 | $15.22 | $14.55 | 43,149 |
| 2021-08-16 | $15.43 | $15.43 | $15.20 | $15.27 | $14.60 | 69,983 |
| 2021-08-13 | $15.31 | $15.35 | $15.26 | $15.34 | $14.67 | 62,667 |
| 2021-08-12 | $15.33 | $15.34 | $15.17 | $15.28 | $14.56 | 73,720 |
| 2021-08-11 | $15.33 | $15.36 | $15.30 | $15.31 | $14.58 | 65,431 |
| 2021-08-10 | $15.30 | $15.32 | $15.25 | $15.28 | $14.56 | 35,970 |
| 2021-08-09 | $15.33 | $15.34 | $15.26 | $15.28 | $14.56 | 38,339 |
| 2021-08-06 | $15.29 | $15.32 | $15.25 | $15.28 | $14.56 | 32,069 |
| 2021-08-05 | $15.36 | $15.41 | $15.25 | $15.29 | $14.56 | 77,567 |
| 2021-08-04 | $15.42 | $15.55 | $15.36 | $15.36 | $14.63 | 40,855 |
| 2021-08-03 | $15.44 | $15.50 | $15.43 | $15.47 | $14.74 | 67,343 |
| 2021-08-02 | $15.42 | $15.54 | $15.42 | $15.48 | $14.75 | 81,792 |
| 2021-07-30 | $15.42 | $15.51 | $15.34 | $15.41 | $14.68 | 58,164 |
| 2021-07-29 | $15.43 | $15.48 | $15.40 | $15.43 | $14.70 | 41,600 |
| 2021-07-28 | $15.42 | $15.46 | $15.30 | $15.43 | $14.70 | 59,172 |
| 2021-07-27 | $15.25 | $15.42 | $15.21 | $15.41 | $14.68 | 95,934 |
| 2021-07-26 | $15.11 | $15.24 | $15.11 | $15.21 | $14.49 | 56,943 |
| 2021-07-23 | $15.10 | $15.12 | $14.99 | $15.11 | $14.39 | 45,459 |
| 2021-07-22 | $15.14 | $15.15 | $14.98 | $15.02 | $14.31 | 54,251 |
| 2021-07-21 | $15.18 | $15.20 | $15.09 | $15.10 | $14.38 | 47,104 |
| 2021-07-20 | $15.14 | $15.17 | $15.09 | $15.15 | $14.43 | 47,526 |
| 2021-07-19 | $15.19 | $15.19 | $15.07 | $15.14 | $14.42 | 64,420 |
| 2021-07-16 | $15.24 | $15.29 | $15.17 | $15.18 | $14.46 | 56,387 |
| 2021-07-15 | $15.53 | $15.53 | $15.21 | $15.32 | $14.59 | 56,112 |
| 2021-07-14 | $15.52 | $15.52 | $15.41 | $15.42 | $14.69 | 59,652 |
| 2021-07-13 | $15.41 | $15.59 | $15.41 | $15.52 | $14.73 | 37,743 |
| 2021-07-12 | $15.55 | $15.55 | $15.45 | $15.47 | $14.68 | 30,348 |
| 2021-07-09 | $15.60 | $15.60 | $15.44 | $15.46 | $14.67 | 60,588 |
| 2021-07-08 | $15.39 | $15.55 | $15.38 | $15.52 | $14.73 | 97,904 |
| 2021-07-07 | $15.41 | $15.43 | $15.29 | $15.39 | $14.61 | 49,106 |
| 2021-07-06 | $15.26 | $15.36 | $15.23 | $15.36 | $14.58 | 74,418 |
| 2021-07-02 | $15.28 | $15.28 | $15.22 | $15.24 | $14.46 | 27,035 |
| 2021-07-01 | $15.23 | $15.25 | $15.14 | $15.21 | $14.44 | 79,160 |
| 2021-06-30 | $15.12 | $15.24 | $15.00 | $15.10 | $14.33 | 104,708 |
| 2021-06-29 | $15.16 | $15.16 | $15.06 | $15.11 | $14.34 | 63,330 |
| 2021-06-28 | $15.14 | $15.14 | $15.04 | $15.08 | $14.31 | 25,759 |
| 2021-06-25 | $15.14 | $15.14 | $15.05 | $15.07 | $14.30 | 27,368 |
| 2021-06-24 | $15.17 | $15.17 | $15.05 | $15.09 | $14.32 | 33,080 |
| 2021-06-23 | $15.19 | $15.20 | $15.05 | $15.10 | $14.33 | 62,528 |
| 2021-06-22 | $15.10 | $15.10 | $15.04 | $15.08 | $14.31 | 23,175 |
| 2021-06-21 | $15.03 | $15.12 | $15.03 | $15.10 | $14.33 | 43,590 |
| 2021-06-18 | $15.09 | $15.09 | $15.00 | $15.03 | $14.27 | 56,102 |
| 2021-06-17 | $15.04 | $15.08 | $14.99 | $15.06 | $14.29 | 57,379 |
| 2021-06-16 | $15.15 | $15.18 | $14.98 | $14.99 | $14.23 | 58,729 |
| 2021-06-15 | $15.03 | $15.08 | $15.03 | $15.05 | $14.28 | 52,924 |
| 2021-06-14 | $15.04 | $15.11 | $15.01 | $15.04 | $14.27 | 47,141 |
| 2021-06-11 | $15.11 | $15.15 | $15.06 | $15.10 | $14.28 | 62,625 |
| 2021-06-10 | $15.14 | $15.15 | $15.07 | $15.10 | $14.28 | 35,869 |
| 2021-06-09 | $15.15 | $15.15 | $15.05 | $15.09 | $14.27 | 43,168 |
| 2021-06-08 | $15.17 | $15.17 | $15.05 | $15.09 | $14.27 | 76,197 |
| 2021-06-07 | $15.13 | $15.19 | $15.06 | $15.07 | $14.25 | 27,695 |
| 2021-06-04 | $15.10 | $15.10 | $15.05 | $15.10 | $14.28 | 68,387 |
| 2021-06-03 | $15.13 | $15.17 | $14.97 | $15.05 | $14.23 | 85,862 |
| 2021-06-02 | $15.03 | $15.08 | $15.00 | $15.00 | $14.18 | 46,399 |
| 2021-06-01 | $15.10 | $15.11 | $14.99 | $15.03 | $14.21 | 66,059 |
| 2021-05-28 | $15.03 | $15.07 | $14.98 | $15.07 | $14.25 | 40,469 |
| 2021-05-27 | $15.00 | $15.00 | $14.95 | $14.99 | $14.17 | 28,370 |
| 2021-05-26 | $14.99 | $15.00 | $14.93 | $14.95 | $14.14 | 51,023 |
| 2021-05-25 | $14.91 | $14.92 | $14.81 | $14.92 | $14.11 | 41,373 |
| 2021-05-24 | $14.91 | $14.91 | $14.82 | $14.85 | $14.04 | 62,829 |
| 2021-05-21 | $14.91 | $14.91 | $14.80 | $14.83 | $14.02 | 36,509 |
| 2021-05-20 | $14.75 | $14.86 | $14.74 | $14.80 | $13.99 | 48,811 |
| 2021-05-19 | $14.70 | $14.77 | $14.68 | $14.74 | $13.94 | 59,255 |
| 2021-05-18 | $14.74 | $14.74 | $14.68 | $14.71 | $13.91 | 57,623 |
| 2021-05-17 | $14.75 | $14.80 | $14.69 | $14.70 | $13.90 | 57,845 |
| 2021-05-14 | $14.91 | $14.91 | $14.69 | $14.74 | $13.94 | 81,614 |
| 2021-05-13 | $14.87 | $14.91 | $14.80 | $14.82 | $14.01 | 55,288 |
| 2021-05-12 | $15.16 | $15.19 | $14.89 | $14.92 | $14.06 | 68,552 |
| 2021-05-11 | $15.07 | $15.23 | $15.06 | $15.12 | $14.24 | 48,372 |
| 2021-05-10 | $15.21 | $15.24 | $15.13 | $15.17 | $14.29 | 65,765 |
| 2021-05-07 | $15.20 | $15.25 | $15.11 | $15.17 | $14.29 | 43,272 |
| 2021-05-06 | $15.05 | $15.16 | $14.97 | $15.16 | $14.28 | 46,909 |
| 2021-05-05 | $15.09 | $15.09 | $14.91 | $15.05 | $14.18 | 91,700 |
| 2021-05-04 | $14.76 | $15.09 | $14.75 | $15.09 | $14.22 | 165,980 |
| 2021-05-03 | $14.68 | $14.75 | $14.62 | $14.75 | $13.90 | 74,742 |
| 2021-04-30 | $14.49 | $14.63 | $14.49 | $14.62 | $13.77 | 43,901 |
| 2021-04-29 | $14.68 | $14.72 | $14.49 | $14.49 | $13.65 | 81,023 |
| 2021-04-28 | $14.70 | $14.75 | $14.64 | $14.68 | $13.83 | 50,692 |
| 2021-04-27 | $14.75 | $14.75 | $14.69 | $14.72 | $13.87 | 32,319 |
| 2021-04-26 | $14.69 | $14.75 | $14.68 | $14.75 | $13.90 | 59,711 |
| 2021-04-23 | $14.70 | $14.70 | $14.68 | $14.69 | $13.84 | 37,862 |
| 2021-04-22 | $14.71 | $14.75 | $14.65 | $14.68 | $13.83 | 46,810 |
| 2021-04-21 | $14.76 | $14.76 | $14.65 | $14.72 | $13.87 | 49,599 |
| 2021-04-20 | $14.75 | $14.75 | $14.59 | $14.68 | $13.83 | 91,878 |
| 2021-04-19 | $14.79 | $14.79 | $14.69 | $14.73 | $13.88 | 55,153 |
| 2021-04-16 | $14.83 | $14.83 | $14.72 | $14.73 | $13.88 | 40,029 |
| 2021-04-15 | $14.85 | $14.85 | $14.62 | $14.84 | $13.98 | 57,090 |
| 2021-04-14 | $14.67 | $14.75 | $14.64 | $14.73 | $13.88 | 43,133 |
| 2021-04-13 | $14.75 | $14.75 | $14.64 | $14.72 | $13.81 | 76,420 |
| 2021-04-12 | $14.65 | $14.74 | $14.64 | $14.73 | $13.82 | 65,082 |
| 2021-04-09 | $14.68 | $14.68 | $14.63 | $14.65 | $13.75 | 28,807 |
| 2021-04-08 | $14.68 | $14.68 | $14.63 | $14.65 | $13.75 | 33,911 |
| 2021-04-07 | $14.56 | $14.59 | $14.51 | $14.58 | $13.68 | 69,424 |
| 2021-04-06 | $14.49 | $14.54 | $14.46 | $14.50 | $13.61 | 256,385 |
| 2021-04-05 | $14.45 | $14.52 | $14.42 | $14.45 | $13.56 | 56,849 |
| 2021-04-01 | $14.44 | $14.50 | $14.38 | $14.45 | $13.56 | 73,938 |
| 2021-03-31 | $14.28 | $14.37 | $14.28 | $14.35 | $13.47 | 39,605 |
| 2021-03-30 | $14.35 | $14.35 | $14.25 | $14.27 | $13.39 | 98,291 |
| 2021-03-29 | $14.32 | $14.32 | $14.23 | $14.25 | $13.37 | 49,144 |
| 2021-03-26 | $14.14 | $14.25 | $14.14 | $14.25 | $13.37 | 57,295 |
| 2021-03-25 | $14.11 | $14.17 | $14.10 | $14.14 | $13.27 | 85,175 |
| 2021-03-24 | $14.15 | $14.17 | $14.06 | $14.16 | $13.29 | 61,804 |
| 2021-03-23 | $14.11 | $14.15 | $14.07 | $14.12 | $13.25 | 53,981 |
| 2021-03-22 | $14.12 | $14.14 | $14.05 | $14.13 | $13.26 | 56,849 |
| 2021-03-19 | $14.13 | $14.13 | $14.00 | $14.11 | $13.24 | 78,948 |
| 2021-03-18 | $14.20 | $14.20 | $14.09 | $14.10 | $13.23 | 56,699 |
| 2021-03-17 | $14.27 | $14.32 | $14.21 | $14.22 | $13.35 | 88,688 |
| 2021-03-16 | $14.40 | $14.40 | $14.29 | $14.34 | $13.46 | 46,776 |
| 2021-03-15 | $14.49 | $14.49 | $14.22 | $14.38 | $13.50 | 99,725 |
| 2021-03-12 | $14.49 | $14.49 | $14.34 | $14.40 | $13.51 | 65,170 |
| 2021-03-11 | $14.49 | $14.53 | $14.45 | $14.50 | $13.56 | 57,424 |
| 2021-03-10 | $14.40 | $14.46 | $14.33 | $14.42 | $13.48 | 77,169 |
| 2021-03-09 | $14.25 | $14.39 | $14.24 | $14.35 | $13.41 | 82,227 |
| 2021-03-08 | $14.26 | $14.28 | $14.18 | $14.23 | $13.30 | 56,991 |
| 2021-03-05 | $14.20 | $14.25 | $14.16 | $14.17 | $13.25 | 52,120 |
| 2021-03-04 | $14.29 | $14.31 | $14.08 | $14.17 | $13.25 | 64,159 |
| 2021-03-03 | $14.21 | $14.27 | $14.19 | $14.22 | $13.29 | 32,321 |
| 2021-03-02 | $14.14 | $14.29 | $14.14 | $14.25 | $13.32 | 64,613 |
| 2021-03-01 | $14.23 | $14.33 | $14.17 | $14.19 | $13.27 | 67,628 |
| 2021-02-26 | $14.04 | $14.11 | $14.01 | $14.10 | $13.18 | 73,519 |
| 2021-02-25 | $14.06 | $14.18 | $13.97 | $14.04 | $13.13 | 86,214 |
| 2021-02-24 | $14.02 | $14.20 | $13.87 | $14.13 | $13.21 | 132,664 |
| 2021-02-23 | $14.18 | $14.21 | $13.89 | $13.96 | $13.05 | 133,467 |
| 2021-02-22 | $14.36 | $14.37 | $14.18 | $14.18 | $13.26 | 68,093 |
| 2021-02-19 | $14.49 | $14.49 | $14.35 | $14.38 | $13.44 | 41,895 |
| 2021-02-18 | $14.52 | $14.52 | $14.41 | $14.44 | $13.50 | 79,063 |
| 2021-02-17 | $14.63 | $14.64 | $14.56 | $14.60 | $13.65 | 43,700 |
| 2021-02-16 | $14.80 | $14.80 | $14.58 | $14.60 | $13.65 | 54,675 |
| 2021-02-12 | $14.83 | $14.83 | $14.74 | $14.77 | $13.81 | 34,404 |
| 2021-02-11 | $14.82 | $14.90 | $14.81 | $14.86 | $13.84 | 47,401 |
| 2021-02-10 | $14.83 | $14.85 | $14.71 | $14.80 | $13.78 | 52,326 |
| 2021-02-09 | $14.77 | $14.81 | $14.67 | $14.79 | $13.77 | 109,252 |
| 2021-02-08 | $14.66 | $14.70 | $14.53 | $14.69 | $13.68 | 96,784 |
| 2021-02-05 | $14.45 | $14.54 | $14.41 | $14.54 | $13.54 | 72,652 |
| 2021-02-04 | $14.37 | $14.45 | $14.36 | $14.42 | $13.43 | 87,644 |
| 2021-02-03 | $14.37 | $14.44 | $14.34 | $14.37 | $13.38 | 97,977 |
| 2021-02-02 | $14.36 | $14.44 | $14.33 | $14.39 | $13.40 | 84,629 |
| 2021-02-01 | $14.40 | $14.43 | $14.31 | $14.36 | $13.37 | 145,884 |
| 2021-01-29 | $14.33 | $14.42 | $14.30 | $14.37 | $13.38 | 95,301 |
| 2021-01-28 | $14.32 | $14.40 | $14.27 | $14.37 | $13.38 | 56,147 |
| 2021-01-27 | $14.28 | $14.36 | $14.25 | $14.35 | $13.36 | 96,462 |
| 2021-01-26 | $14.38 | $14.42 | $14.36 | $14.39 | $13.40 | 85,264 |
| 2021-01-25 | $14.36 | $14.41 | $14.36 | $14.38 | $13.39 | 57,205 |
| 2021-01-22 | $14.44 | $14.44 | $14.35 | $14.36 | $13.37 | 71,766 |
| 2021-01-21 | $14.37 | $14.41 | $14.25 | $14.40 | $13.41 | 82,357 |
| 2021-01-20 | $14.28 | $14.32 | $14.22 | $14.30 | $13.32 | 82,483 |
| 2021-01-19 | $14.28 | $14.28 | $14.17 | $14.21 | $13.23 | 42,360 |
| 2021-01-15 | $14.29 | $14.29 | $14.15 | $14.18 | $13.21 | 103,623 |
| 2021-01-14 | $14.26 | $14.26 | $14.16 | $14.22 | $13.24 | 46,305 |
| 2021-01-13 | $14.20 | $14.31 | $14.20 | $14.25 | $13.22 | 94,206 |
| 2021-01-12 | $14.20 | $14.24 | $14.14 | $14.21 | $13.18 | 106,672 |
| 2021-01-11 | $14.29 | $14.30 | $14.08 | $14.17 | $13.14 | 111,032 |
| 2021-01-08 | $14.28 | $14.28 | $14.18 | $14.25 | $13.22 | 85,136 |
| 2021-01-07 | $14.25 | $14.31 | $14.15 | $14.22 | $13.19 | 57,906 |
| 2021-01-06 | $14.25 | $14.26 | $14.16 | $14.18 | $13.15 | 46,539 |
| 2021-01-05 | $14.19 | $14.31 | $14.19 | $14.26 | $13.23 | 53,900 |
| 2021-01-04 | $14.38 | $14.38 | $14.00 | $14.28 | $13.25 | 180,680 |
| 2020-12-31 | $14.23 | $14.35 | $14.17 | $14.35 | $13.31 | 90,681 |
| 2020-12-30 | $14.16 | $14.22 | $14.14 | $14.20 | $13.17 | 91,143 |
| 2020-12-29 | $14.13 | $14.16 | $14.07 | $14.16 | $13.14 | 135,298 |
| 2020-12-28 | $14.08 | $14.12 | $14.06 | $14.06 | $13.04 | 66,669 |
| 2020-12-24 | $14.12 | $14.15 | $14.06 | $14.12 | $13.10 | 64,669 |
| 2020-12-23 | $14.15 | $14.21 | $14.01 | $14.11 | $13.09 | 102,068 |
| 2020-12-22 | $14.17 | $14.21 | $14.14 | $14.14 | $13.12 | 42,072 |
| 2020-12-21 | $14.13 | $14.17 | $14.05 | $14.15 | $13.13 | 67,865 |
| 2020-12-18 | $14.01 | $14.12 | $14.00 | $14.12 | $13.10 | 87,201 |
| 2020-12-17 | $14.29 | $14.29 | $13.96 | $13.98 | $12.97 | 144,092 |
| 2020-12-16 | $14.23 | $14.34 | $14.16 | $14.25 | $13.22 | 168,353 |
| 2020-12-15 | $14.33 | $14.36 | $14.28 | $14.28 | $13.25 | 75,899 |
| 2020-12-14 | $14.40 | $14.41 | $14.35 | $14.36 | $13.32 | 85,409 |
| 2020-12-11 | $14.41 | $14.44 | $14.38 | $14.43 | $13.33 | 44,444 |
| 2020-12-10 | $14.35 | $14.44 | $14.28 | $14.39 | $13.30 | 60,542 |
| 2020-12-09 | $14.44 | $14.45 | $14.39 | $14.43 | $13.33 | 38,060 |
| 2020-12-08 | $14.30 | $14.45 | $14.25 | $14.39 | $13.30 | 107,034 |
| 2020-12-07 | $14.34 | $14.35 | $14.19 | $14.27 | $13.19 | 81,230 |
| 2020-12-04 | $14.30 | $14.38 | $14.23 | $14.25 | $13.17 | 49,750 |
| 2020-12-03 | $14.40 | $14.40 | $14.27 | $14.31 | $13.22 | 73,576 |
| 2020-12-02 | $14.33 | $14.35 | $14.27 | $14.34 | $13.25 | 62,853 |
| 2020-12-01 | $14.30 | $14.34 | $14.24 | $14.30 | $13.21 | 59,457 |
| 2020-11-30 | $14.29 | $14.29 | $14.13 | $14.19 | $13.11 | 66,067 |
| 2020-11-27 | $14.11 | $14.25 | $14.11 | $14.25 | $13.17 | 22,735 |
| 2020-11-25 | $14.16 | $14.16 | $14.08 | $14.13 | $13.06 | 58,797 |
| 2020-11-24 | $14.18 | $14.18 | $14.05 | $14.09 | $13.02 | 78,742 |
| 2020-11-23 | $14.02 | $14.05 | $13.99 | $14.04 | $12.97 | 73,163 |
| 2020-11-20 | $13.99 | $13.99 | $13.90 | $13.97 | $12.91 | 50,570 |
| 2020-11-19 | $13.96 | $13.96 | $13.89 | $13.94 | $12.88 | 41,429 |
| 2020-11-18 | $13.89 | $13.96 | $13.88 | $13.95 | $12.89 | 83,719 |
| 2020-11-17 | $13.80 | $13.88 | $13.75 | $13.88 | $12.83 | 111,562 |
| 2020-11-16 | $13.74 | $13.77 | $13.70 | $13.73 | $12.69 | 60,312 |
| 2020-11-13 | $13.74 | $13.74 | $13.63 | $13.69 | $12.65 | 59,466 |
| 2020-11-12 | $13.68 | $13.75 | $13.68 | $13.71 | $12.62 | 75,651 |
| 2020-11-11 | $13.73 | $13.73 | $13.62 | $13.63 | $12.54 | 48,965 |
| 2020-11-10 | $13.70 | $13.70 | $13.61 | $13.63 | $12.54 | 85,139 |
| 2020-11-09 | $13.75 | $13.78 | $13.63 | $13.65 | $12.56 | 34,678 |
| 2020-11-06 | $13.58 | $13.67 | $13.57 | $13.67 | $12.58 | 41,125 |
| 2020-11-05 | $13.54 | $13.62 | $13.54 | $13.58 | $12.50 | 69,036 |
| 2020-11-04 | $13.38 | $13.53 | $13.38 | $13.51 | $12.43 | 75,461 |
| 2020-11-03 | $13.35 | $13.36 | $13.30 | $13.30 | $12.24 | 78,440 |
| 2020-11-02 | $13.28 | $13.33 | $13.26 | $13.33 | $12.27 | 94,970 |
| 2020-10-30 | $13.30 | $13.30 | $13.18 | $13.24 | $12.18 | 33,467 |
| 2020-10-29 | $13.20 | $13.29 | $13.19 | $13.24 | $12.18 | 56,094 |
| 2020-10-28 | $13.21 | $13.24 | $13.12 | $13.23 | $12.18 | 84,344 |
| 2020-10-27 | $13.39 | $13.39 | $13.21 | $13.25 | $12.19 | 228,851 |
| 2020-10-26 | $13.44 | $13.44 | $13.31 | $13.34 | $12.28 | 73,166 |
| 2020-10-23 | $13.43 | $13.47 | $13.40 | $13.42 | $12.35 | 69,652 |
| 2020-10-22 | $13.58 | $13.67 | $13.51 | $13.51 | $12.43 | 77,829 |
| 2020-10-21 | $13.66 | $13.66 | $13.58 | $13.64 | $12.55 | 57,964 |
| 2020-10-20 | $13.54 | $13.64 | $13.54 | $13.64 | $12.55 | 78,445 |
| 2020-10-19 | $13.54 | $13.54 | $13.49 | $13.54 | $12.46 | 65,710 |
| 2020-10-16 | $13.56 | $13.56 | $13.48 | $13.52 | $12.44 | 51,907 |
| 2020-10-15 | $13.57 | $13.57 | $13.49 | $13.53 | $12.45 | 31,646 |
| 2020-10-14 | $13.64 | $13.64 | $13.54 | $13.57 | $12.49 | 33,344 |
| 2020-10-13 | $13.60 | $13.71 | $13.56 | $13.62 | $12.48 | 67,884 |
| 2020-10-12 | $13.57 | $13.58 | $13.54 | $13.56 | $12.43 | 45,702 |
| 2020-10-09 | $13.54 | $13.55 | $13.50 | $13.55 | $12.42 | 51,519 |
| 2020-10-08 | $13.52 | $13.54 | $13.47 | $13.49 | $12.36 | 32,848 |
| 2020-10-07 | $13.51 | $13.53 | $13.42 | $13.47 | $12.35 | 77,963 |
| 2020-10-06 | $13.43 | $13.44 | $13.37 | $13.42 | $12.30 | 68,460 |
| 2020-10-05 | $13.50 | $13.50 | $13.34 | $13.38 | $12.26 | 135,491 |
| 2020-10-02 | $13.42 | $13.50 | $13.42 | $13.50 | $12.37 | 60,926 |
| 2020-10-01 | $13.45 | $13.51 | $13.42 | $13.50 | $12.37 | 71,064 |
| 2020-09-30 | $13.47 | $13.49 | $13.42 | $13.42 | $12.30 | 47,652 |
| 2020-09-29 | $13.52 | $13.55 | $13.44 | $13.44 | $12.32 | 77,941 |
| 2020-09-28 | $13.43 | $13.53 | $13.43 | $13.49 | $12.36 | 77,807 |
| 2020-09-25 | $13.39 | $13.42 | $13.33 | $13.40 | $12.28 | 59,443 |
| 2020-09-24 | $13.40 | $13.40 | $13.32 | $13.37 | $12.25 | 90,043 |
| 2020-09-23 | $13.47 | $13.50 | $13.36 | $13.39 | $12.27 | 67,784 |
| 2020-09-22 | $13.51 | $13.51 | $13.41 | $13.50 | $12.37 | 85,993 |
| 2020-09-21 | $13.53 | $13.54 | $13.48 | $13.51 | $12.38 | 56,555 |
| 2020-09-18 | $13.57 | $13.61 | $13.51 | $13.56 | $12.43 | 58,090 |
| 2020-09-17 | $13.58 | $13.58 | $13.51 | $13.56 | $12.43 | 62,969 |
| 2020-09-16 | $13.56 | $13.60 | $13.55 | $13.58 | $12.45 | 78,283 |
| 2020-09-15 | $13.63 | $13.63 | $13.50 | $13.59 | $12.46 | 135,085 |
| 2020-09-14 | $13.65 | $13.66 | $13.57 | $13.62 | $12.48 | 72,249 |
| 2020-09-11 | $13.71 | $13.72 | $13.60 | $13.65 | $12.46 | 130,158 |
| 2020-09-10 | $13.62 | $13.70 | $13.60 | $13.68 | $12.49 | 87,732 |
| 2020-09-09 | $13.51 | $13.60 | $13.46 | $13.60 | $12.41 | 89,503 |
| 2020-09-08 | $13.58 | $13.58 | $13.45 | $13.47 | $12.29 | 118,135 |
| 2020-09-04 | $13.71 | $13.78 | $13.54 | $13.59 | $12.40 | 103,034 |
| 2020-09-03 | $13.89 | $13.90 | $13.69 | $13.72 | $12.52 | 95,250 |
| 2020-09-02 | $13.83 | $13.89 | $13.81 | $13.88 | $12.67 | 92,076 |
| 2020-09-01 | $13.78 | $13.84 | $13.69 | $13.82 | $12.61 | 177,635 |
| 2020-08-31 | $13.74 | $13.82 | $13.73 | $13.74 | $12.54 | 88,901 |
| 2020-08-28 | $13.63 | $13.71 | $13.57 | $13.71 | $12.51 | 133,978 |
| 2020-08-27 | $13.70 | $13.71 | $13.60 | $13.62 | $12.43 | 76,649 |
| 2020-08-26 | $13.77 | $13.77 | $13.63 | $13.65 | $12.46 | 88,109 |
| 2020-08-25 | $13.85 | $13.85 | $13.74 | $13.77 | $12.57 | 117,290 |
| 2020-08-24 | $13.84 | $13.91 | $13.81 | $13.84 | $12.63 | 92,464 |
| 2020-08-21 | $13.96 | $13.97 | $13.81 | $13.83 | $12.62 | 157,735 |
| 2020-08-20 | $13.99 | $14.04 | $13.95 | $13.98 | $12.76 | 54,457 |
| 2020-08-19 | $14.07 | $14.08 | $14.04 | $14.05 | $12.82 | 30,058 |
| 2020-08-18 | $14.03 | $14.10 | $14.03 | $14.09 | $12.86 | 77,343 |
| 2020-08-17 | $14.07 | $14.11 | $14.04 | $14.07 | $12.84 | 58,503 |
| 2020-08-14 | $14.18 | $14.22 | $14.05 | $14.10 | $12.87 | 162,666 |
| 2020-08-13 | $14.18 | $14.26 | $14.15 | $14.17 | $12.93 | 71,917 |
| 2020-08-12 | $14.31 | $14.36 | $14.28 | $14.34 | $13.03 | 76,441 |
| 2020-08-11 | $14.35 | $14.36 | $14.29 | $14.35 | $13.05 | 148,268 |
| 2020-08-10 | $14.37 | $14.45 | $14.32 | $14.35 | $13.05 | 133,802 |
| 2020-08-07 | $14.42 | $14.47 | $14.27 | $14.39 | $13.08 | 76,299 |
| 2020-08-06 | $14.42 | $14.47 | $14.34 | $14.37 | $13.06 | 68,298 |
| 2020-08-05 | $14.47 | $14.49 | $14.32 | $14.37 | $13.06 | 79,543 |
| 2020-08-04 | $14.43 | $14.43 | $14.33 | $14.39 | $13.08 | 74,402 |
| 2020-08-03 | $14.27 | $14.33 | $14.20 | $14.33 | $13.03 | 89,475 |
| 2020-07-31 | $14.10 | $14.18 | $14.09 | $14.18 | $12.89 | 39,434 |
| 2020-07-30 | $14.09 | $14.16 | $14.06 | $14.09 | $12.81 | 29,697 |
| 2020-07-29 | $14.05 | $14.09 | $14.00 | $14.08 | $12.80 | 40,432 |
| 2020-07-28 | $14.03 | $14.06 | $13.98 | $14.00 | $12.73 | 47,611 |
| 2020-07-27 | $14.02 | $14.09 | $14.02 | $14.04 | $12.76 | 47,251 |
| 2020-07-24 | $14.01 | $14.07 | $13.97 | $14.05 | $12.77 | 49,880 |
| 2020-07-23 | $13.93 | $14.01 | $13.93 | $14.00 | $12.73 | 43,640 |
| 2020-07-22 | $13.96 | $14.03 | $13.95 | $13.95 | $12.68 | 67,983 |
| 2020-07-21 | $13.93 | $13.98 | $13.90 | $13.94 | $12.67 | 85,977 |
| 2020-07-20 | $13.90 | $13.94 | $13.90 | $13.92 | $12.66 | 49,851 |
| 2020-07-17 | $13.88 | $13.97 | $13.88 | $13.92 | $12.66 | 45,189 |
| 2020-07-16 | $13.90 | $13.99 | $13.88 | $13.91 | $12.65 | 32,248 |
| 2020-07-15 | $13.89 | $14.01 | $13.88 | $13.91 | $12.65 | 49,693 |
| 2020-07-14 | $13.88 | $13.95 | $13.88 | $13.92 | $12.66 | 37,528 |
| 2020-07-13 | $14.00 | $14.10 | $13.96 | $13.98 | $12.66 | 73,532 |
| 2020-07-10 | $13.90 | $14.04 | $13.90 | $13.99 | $12.67 | 72,604 |
| 2020-07-09 | $13.90 | $14.05 | $13.90 | $13.96 | $12.64 | 107,109 |
| 2020-07-08 | $13.80 | $13.93 | $13.80 | $13.93 | $12.61 | 84,603 |
| 2020-07-07 | $13.74 | $13.84 | $13.74 | $13.84 | $12.53 | 41,713 |
| 2020-07-06 | $13.70 | $13.74 | $13.70 | $13.71 | $12.41 | 77,589 |
| 2020-07-02 | $13.70 | $13.73 | $13.70 | $13.70 | $12.41 | 67,169 |
| 2020-07-01 | $13.64 | $13.70 | $13.58 | $13.70 | $12.41 | 66,101 |
| 2020-06-30 | $13.57 | $13.62 | $13.55 | $13.59 | $12.31 | 93,468 |
| 2020-06-29 | $13.58 | $13.64 | $13.48 | $13.64 | $12.35 | 63,080 |
| 2020-06-26 | $13.54 | $13.63 | $13.50 | $13.51 | $12.23 | 42,525 |
| 2020-06-25 | $13.52 | $13.63 | $13.52 | $13.62 | $12.33 | 73,521 |
| 2020-06-24 | $13.57 | $13.58 | $13.50 | $13.54 | $12.26 | 62,943 |
| 2020-06-23 | $13.50 | $13.55 | $13.47 | $13.55 | $12.27 | 114,777 |
| 2020-06-22 | $13.57 | $13.57 | $13.43 | $13.47 | $12.20 | 100,199 |
| 2020-06-19 | $13.42 | $13.48 | $13.42 | $13.44 | $12.17 | 80,757 |
| 2020-06-18 | $13.41 | $13.44 | $13.39 | $13.42 | $12.15 | 17,911 |
| 2020-06-17 | $13.40 | $13.42 | $13.35 | $13.37 | $12.11 | 40,162 |
| 2020-06-16 | $13.41 | $13.55 | $13.38 | $13.39 | $12.12 | 67,524 |
| 2020-06-15 | $13.41 | $13.51 | $13.37 | $13.39 | $12.12 | 63,833 |
| 2020-06-12 | $13.27 | $13.49 | $13.27 | $13.41 | $12.14 | 85,471 |
| 2020-06-11 | $13.30 | $13.39 | $13.29 | $13.29 | $11.98 | 130,435 |
| 2020-06-10 | $13.44 | $13.50 | $13.40 | $13.41 | $12.09 | 97,579 |
| 2020-06-09 | $13.48 | $13.48 | $13.38 | $13.41 | $12.09 | 83,894 |
| 2020-06-08 | $13.48 | $13.48 | $13.34 | $13.36 | $12.05 | 141,415 |
| 2020-06-05 | $13.38 | $13.43 | $13.35 | $13.38 | $12.07 | 81,505 |
| 2020-06-04 | $13.28 | $13.38 | $13.28 | $13.34 | $12.03 | 89,849 |
| 2020-06-03 | $13.35 | $13.43 | $13.27 | $13.30 | $11.99 | 84,145 |
| 2020-06-02 | $13.27 | $13.38 | $13.24 | $13.31 | $12.00 | 151,741 |
| 2020-06-01 | $13.20 | $13.30 | $13.20 | $13.26 | $11.96 | 71,276 |
| 2020-05-29 | $12.96 | $13.19 | $12.96 | $13.13 | $11.84 | 90,353 |
| 2020-05-28 | $12.92 | $13.01 | $12.88 | $12.96 | $11.69 | 90,257 |
| 2020-05-27 | $12.78 | $12.92 | $12.78 | $12.88 | $11.61 | 106,068 |
| 2020-05-26 | $12.77 | $12.92 | $12.73 | $12.77 | $11.52 | 356,227 |
| 2020-05-22 | $12.61 | $12.75 | $12.61 | $12.68 | $11.43 | 136,607 |
| 2020-05-21 | $12.54 | $12.62 | $12.54 | $12.58 | $11.34 | 95,166 |
| 2020-05-20 | $12.54 | $12.60 | $12.50 | $12.54 | $11.31 | 110,875 |
| 2020-05-19 | $12.42 | $12.50 | $12.39 | $12.45 | $11.23 | 110,380 |
| 2020-05-18 | $12.41 | $12.48 | $12.40 | $12.42 | $11.20 | 156,542 |
| 2020-05-15 | $12.35 | $12.49 | $12.35 | $12.40 | $11.18 | 100,504 |
| 2020-05-14 | $12.46 | $12.46 | $12.31 | $12.42 | $11.20 | 131,857 |
| 2020-05-13 | $12.60 | $12.69 | $12.46 | $12.52 | $11.24 | 132,731 |
| 2020-05-12 | $12.65 | $12.70 | $12.63 | $12.65 | $11.36 | 93,505 |
| 2020-05-11 | $12.62 | $12.70 | $12.60 | $12.62 | $11.33 | 175,541 |
| 2020-05-08 | $12.66 | $12.72 | $12.65 | $12.70 | $11.40 | 86,871 |
| 2020-05-07 | $12.61 | $12.69 | $12.58 | $12.62 | $11.33 | 62,293 |
| 2020-05-06 | $12.51 | $12.61 | $12.51 | $12.57 | $11.28 | 97,673 |
| 2020-05-05 | $12.46 | $12.55 | $12.44 | $12.51 | $11.23 | 117,309 |
| 2020-05-04 | $12.35 | $12.43 | $12.34 | $12.41 | $11.14 | 109,885 |
| 2020-05-01 | $12.28 | $12.37 | $12.21 | $12.34 | $11.08 | 89,422 |
| 2020-04-30 | $12.32 | $12.35 | $12.21 | $12.29 | $11.03 | 133,800 |
| 2020-04-29 | $12.25 | $12.44 | $12.23 | $12.33 | $11.07 | 138,534 |
| 2020-04-28 | $12.27 | $12.33 | $12.08 | $12.21 | $10.96 | 151,733 |
| 2020-04-27 | $12.25 | $12.30 | $12.13 | $12.16 | $10.92 | 188,919 |
| 2020-04-24 | $12.44 | $12.48 | $12.17 | $12.35 | $11.09 | 222,722 |
| 2020-04-23 | $12.66 | $12.71 | $12.42 | $12.51 | $11.23 | 223,305 |
| 2020-04-22 | $12.76 | $12.80 | $12.63 | $12.69 | $11.39 | 134,238 |
| 2020-04-21 | $12.71 | $12.77 | $12.65 | $12.75 | $11.45 | 161,443 |
| 2020-04-20 | $12.65 | $12.82 | $12.65 | $12.73 | $11.43 | 119,237 |
| 2020-04-17 | $12.81 | $12.88 | $12.64 | $12.73 | $11.43 | 139,011 |
| 2020-04-16 | $12.85 | $12.93 | $12.60 | $12.80 | $11.49 | 140,274 |
| 2020-04-15 | $12.60 | $12.86 | $12.60 | $12.80 | $11.49 | 121,351 |
| 2020-04-14 | $12.91 | $13.08 | $12.76 | $12.82 | $11.51 | 169,538 |
| 2020-04-13 | $12.90 | $12.97 | $12.57 | $12.87 | $11.50 | 176,391 |
| 2020-04-09 | $12.78 | $13.00 | $12.78 | $12.94 | $11.57 | 168,742 |
| 2020-04-08 | $12.32 | $12.61 | $12.27 | $12.53 | $11.20 | 165,999 |
| 2020-04-07 | $12.20 | $12.48 | $12.20 | $12.33 | $11.02 | 209,815 |
| 2020-04-06 | $11.98 | $12.28 | $11.98 | $12.05 | $10.77 | 173,593 |
| 2020-04-03 | $11.92 | $12.10 | $11.76 | $11.90 | $10.64 | 229,370 |
| 2020-04-02 | $12.08 | $12.43 | $11.81 | $12.10 | $10.81 | 253,754 |
| 2020-04-01 | $12.65 | $12.65 | $12.28 | $12.39 | $11.07 | 236,133 |
| 2020-03-31 | $13.00 | $13.08 | $12.66 | $12.71 | $11.36 | 281,969 |
| 2020-03-30 | $13.00 | $13.21 | $12.84 | $13.03 | $11.65 | 319,303 |
| 2020-03-27 | $12.73 | $13.22 | $12.33 | $12.92 | $11.55 | 263,356 |
| 2020-03-26 | $12.14 | $13.09 | $12.14 | $12.91 | $11.54 | 430,603 |
| 2020-03-25 | $11.30 | $12.14 | $11.28 | $12.02 | $10.74 | 239,869 |
| 2020-03-24 | $10.79 | $11.32 | $10.76 | $11.22 | $10.03 | 252,849 |
| 2020-03-23 | $11.18 | $11.18 | $10.10 | $10.60 | $9.47 | 403,253 |
| 2020-03-20 | $10.92 | $11.89 | $10.92 | $11.28 | $10.08 | 390,783 |
| 2020-03-19 | $10.47 | $11.10 | $9.90 | $10.92 | $9.76 | 293,467 |
| 2020-03-18 | $11.44 | $11.94 | $10.01 | $10.72 | $9.58 | 367,367 |
| 2020-03-17 | $12.56 | $12.64 | $12.16 | $12.25 | $10.95 | 289,483 |
| 2020-03-16 | $12.44 | $12.90 | $12.30 | $12.50 | $11.17 | 208,716 |
| 2020-03-13 | $12.57 | $13.08 | $12.43 | $13.02 | $11.64 | 398,349 |
| 2020-03-12 | $13.38 | $13.67 | $12.10 | $12.20 | $10.86 | 402,264 |
| 2020-03-11 | $14.52 | $14.63 | $13.83 | $13.86 | $12.34 | 317,919 |
| 2020-03-10 | $14.83 | $14.83 | $14.50 | $14.67 | $13.06 | 140,542 |
| 2020-03-09 | $15.08 | $15.14 | $14.71 | $14.78 | $13.15 | 163,132 |
| 2020-03-06 | $15.02 | $15.19 | $15.02 | $15.19 | $13.52 | 97,402 |
| 2020-03-05 | $15.15 | $15.15 | $15.03 | $15.09 | $13.43 | 90,875 |
| 2020-03-04 | $15.10 | $15.21 | $15.07 | $15.07 | $13.41 | 105,400 |
| 2020-03-03 | $14.93 | $15.13 | $14.93 | $15.10 | $13.44 | 161,755 |
| 2020-03-02 | $14.73 | $14.98 | $14.73 | $14.91 | $13.27 | 130,686 |
| 2020-02-28 | $15.10 | $15.10 | $14.65 | $14.72 | $13.10 | 167,338 |
| 2020-02-27 | $15.14 | $15.16 | $15.10 | $15.10 | $13.44 | 59,178 |
| 2020-02-26 | $15.19 | $15.22 | $15.10 | $15.13 | $13.47 | 112,901 |
| 2020-02-25 | $15.27 | $15.32 | $15.18 | $15.20 | $13.53 | 90,901 |
| 2020-02-24 | $15.40 | $15.45 | $15.25 | $15.28 | $13.60 | 111,907 |
| 2020-02-21 | $15.29 | $15.35 | $15.29 | $15.33 | $13.64 | 30,933 |
| 2020-02-20 | $15.20 | $15.29 | $15.18 | $15.29 | $13.61 | 54,338 |
| 2020-02-19 | $15.12 | $15.23 | $15.12 | $15.21 | $13.54 | 45,437 |
| 2020-02-18 | $15.12 | $15.15 | $15.12 | $15.13 | $13.47 | 52,828 |
| 2020-02-14 | $15.12 | $15.17 | $15.12 | $15.12 | $13.46 | 38,299 |
| 2020-02-13 | $15.30 | $15.30 | $15.12 | $15.13 | $13.47 | 105,547 |
| 2020-02-12 | $15.36 | $15.36 | $15.23 | $15.23 | $13.50 | 76,987 |
| 2020-02-11 | $15.35 | $15.36 | $15.25 | $15.36 | $13.62 | 89,243 |
| 2020-02-10 | $15.20 | $15.25 | $15.20 | $15.23 | $13.50 | 77,196 |
| 2020-02-07 | $15.20 | $15.27 | $15.17 | $15.20 | $13.48 | 56,032 |
| 2020-02-06 | $15.20 | $15.23 | $15.17 | $15.21 | $13.49 | 38,717 |
| 2020-02-05 | $15.15 | $15.20 | $15.13 | $15.20 | $13.48 | 35,083 |
| 2020-02-04 | $15.12 | $15.15 | $15.09 | $15.15 | $13.43 | 54,516 |
| 2020-02-03 | $15.15 | $15.19 | $15.09 | $15.12 | $13.41 | 63,258 |
| 2020-01-31 | $15.05 | $15.12 | $15.05 | $15.12 | $13.41 | 50,490 |
| 2020-01-30 | $15.02 | $15.06 | $14.98 | $15.03 | $13.33 | 81,005 |
| 2020-01-29 | $15.04 | $15.04 | $14.94 | $15.04 | $13.34 | 29,253 |
| 2020-01-28 | $14.97 | $15.00 | $14.92 | $15.00 | $13.30 | 53,579 |
| 2020-01-27 | $15.00 | $15.02 | $14.92 | $14.97 | $13.27 | 52,510 |
| 2020-01-24 | $15.02 | $15.04 | $14.92 | $14.97 | $13.27 | 99,269 |
| 2020-01-23 | $15.01 | $15.03 | $14.98 | $15.02 | $13.32 | 68,071 |
| 2020-01-22 | $15.10 | $15.10 | $14.98 | $15.01 | $13.31 | 49,363 |
| 2020-01-21 | $15.04 | $15.04 | $15.01 | $15.02 | $13.32 | 49,034 |
| 2020-01-17 | $15.00 | $15.06 | $14.97 | $15.02 | $13.32 | 64,385 |
| 2020-01-16 | $15.07 | $15.10 | $14.99 | $15.00 | $13.30 | 54,290 |
| 2020-01-15 | $15.03 | $15.06 | $14.99 | $15.06 | $13.35 | 77,544 |
| 2020-01-14 | $15.07 | $15.07 | $14.99 | $15.02 | $13.32 | 76,193 |
| 2020-01-13 | $15.09 | $15.15 | $15.02 | $15.05 | $13.30 | 34,879 |
| 2020-01-10 | $15.09 | $15.14 | $15.04 | $15.06 | $13.30 | 103,564 |
| 2020-01-09 | $14.99 | $15.12 | $14.96 | $15.09 | $13.33 | 102,346 |
| 2020-01-08 | $14.97 | $14.97 | $14.92 | $14.95 | $13.21 | 51,600 |
| 2020-01-07 | $14.80 | $14.97 | $14.80 | $14.97 | $13.22 | 51,827 |
| 2020-01-06 | $14.84 | $14.91 | $14.74 | $14.83 | $13.10 | 107,341 |
| 2020-01-03 | $14.90 | $14.90 | $14.81 | $14.83 | $13.10 | 59,230 |
| 2020-01-02 | $14.89 | $14.89 | $14.73 | $14.82 | $13.09 | 115,714 |
| 2019-12-31 | $14.72 | $14.83 | $14.71 | $14.82 | $13.09 | 87,261 |
| 2019-12-30 | $14.71 | $14.83 | $14.68 | $14.75 | $13.03 | 72,860 |
| 2019-12-27 | $14.67 | $14.73 | $14.65 | $14.70 | $12.99 | 87,400 |
| 2019-12-26 | $14.65 | $14.70 | $14.61 | $14.70 | $12.99 | 56,116 |
| 2019-12-24 | $14.59 | $14.66 | $14.59 | $14.63 | $12.92 | 32,957 |
| 2019-12-23 | $14.57 | $14.63 | $14.55 | $14.58 | $12.88 | 97,064 |
| 2019-12-20 | $14.56 | $14.59 | $14.50 | $14.57 | $12.87 | 96,558 |
| 2019-12-19 | $14.55 | $14.55 | $14.52 | $14.54 | $12.84 | 36,860 |
| 2019-12-18 | $14.49 | $14.55 | $14.45 | $14.55 | $12.85 | 137,827 |
| 2019-12-17 | $14.45 | $14.49 | $14.42 | $14.49 | $12.80 | 60,865 |
| 2019-12-16 | $14.42 | $14.45 | $14.38 | $14.45 | $12.77 | 56,269 |
| 2019-12-13 | $14.42 | $14.46 | $14.37 | $14.43 | $12.75 | 68,707 |
| 2019-12-12 | $14.46 | $14.47 | $14.42 | $14.46 | $12.72 | 107,599 |
| 2019-12-11 | $14.41 | $14.46 | $14.40 | $14.46 | $12.72 | 108,721 |
| 2019-12-10 | $14.44 | $14.45 | $14.38 | $14.40 | $12.67 | 171,784 |
| 2019-12-09 | $14.45 | $14.53 | $14.43 | $14.43 | $12.70 | 127,863 |
| 2019-12-06 | $14.43 | $14.49 | $14.43 | $14.44 | $12.71 | 52,443 |
| 2019-12-05 | $14.43 | $14.51 | $14.42 | $14.43 | $12.70 | 82,628 |
| 2019-12-04 | $14.52 | $14.55 | $14.44 | $14.47 | $12.73 | 67,788 |
| 2019-12-03 | $14.44 | $14.52 | $14.43 | $14.48 | $12.74 | 61,594 |
| 2019-12-02 | $14.44 | $14.53 | $14.40 | $14.45 | $12.72 | 103,165 |
| 2019-11-29 | $14.45 | $14.51 | $14.44 | $14.47 | $12.73 | 43,909 |
| 2019-11-27 | $14.49 | $14.52 | $14.44 | $14.48 | $12.74 | 75,307 |
| 2019-11-26 | $14.47 | $14.50 | $14.44 | $14.50 | $12.76 | 47,265 |
| 2019-11-25 | $14.48 | $14.56 | $14.45 | $14.45 | $12.72 | 84,474 |
| 2019-11-22 | $14.49 | $14.54 | $14.46 | $14.50 | $12.76 | 58,052 |
| 2019-11-21 | $14.61 | $14.62 | $14.48 | $14.48 | $12.74 | 64,036 |
| 2019-11-20 | $14.60 | $14.63 | $14.57 | $14.63 | $12.87 | 32,025 |
| 2019-11-19 | $14.55 | $14.58 | $14.53 | $14.58 | $12.83 | 45,161 |
| 2019-11-18 | $14.61 | $14.61 | $14.52 | $14.58 | $12.83 | 38,467 |
| 2019-11-15 | $14.64 | $14.65 | $14.55 | $14.57 | $12.82 | 56,186 |
| 2019-11-14 | $14.52 | $14.62 | $14.51 | $14.60 | $12.85 | 124,387 |
| 2019-11-13 | $14.54 | $14.62 | $14.52 | $14.62 | $12.82 | 49,555 |
| 2019-11-12 | $14.56 | $14.67 | $14.54 | $14.55 | $12.75 | 45,629 |
| 2019-11-11 | $14.59 | $14.67 | $14.55 | $14.58 | $12.78 | 53,298 |
| 2019-11-08 | $14.53 | $14.59 | $14.50 | $14.57 | $12.77 | 53,411 |
| 2019-11-07 | $14.66 | $14.67 | $14.45 | $14.53 | $12.74 | 123,483 |
| 2019-11-06 | $14.57 | $14.69 | $14.53 | $14.66 | $12.85 | 85,556 |
| 2019-11-05 | $14.49 | $14.60 | $14.48 | $14.55 | $12.75 | 91,173 |
| 2019-11-04 | $14.51 | $14.55 | $14.48 | $14.51 | $12.72 | 51,513 |
| 2019-11-01 | $14.56 | $14.66 | $14.51 | $14.55 | $12.75 | 56,107 |
| 2019-10-31 | $14.52 | $14.61 | $14.51 | $14.56 | $12.76 | 60,585 |
| 2019-10-30 | $14.33 | $14.51 | $14.33 | $14.50 | $12.71 | 82,242 |
| 2019-10-29 | $14.33 | $14.36 | $14.24 | $14.34 | $12.57 | 100,890 |
| 2019-10-28 | $14.48 | $14.48 | $14.32 | $14.35 | $12.58 | 72,113 |
| 2019-10-25 | $14.52 | $14.54 | $14.45 | $14.48 | $12.69 | 31,847 |
| 2019-10-24 | $14.55 | $14.58 | $14.51 | $14.54 | $12.75 | 44,154 |
| 2019-10-23 | $14.58 | $14.68 | $14.52 | $14.56 | $12.76 | 67,416 |
| 2019-10-22 | $14.58 | $14.68 | $14.56 | $14.58 | $12.78 | 70,202 |
| 2019-10-21 | $14.61 | $14.65 | $14.50 | $14.59 | $12.79 | 53,760 |
| 2019-10-18 | $14.84 | $14.84 | $14.59 | $14.62 | $12.82 | 112,412 |
| 2019-10-17 | $14.85 | $14.85 | $14.73 | $14.75 | $12.93 | 38,739 |
| 2019-10-16 | $14.99 | $14.99 | $14.75 | $14.78 | $12.96 | 27,557 |
| 2019-10-15 | $14.94 | $14.94 | $14.82 | $14.87 | $13.04 | 45,113 |
| 2019-10-14 | $14.96 | $14.99 | $14.79 | $14.84 | $13.01 | 35,717 |
| 2019-10-11 | $14.77 | $14.87 | $14.75 | $14.87 | $13.04 | 61,471 |
| 2019-10-10 | $14.96 | $14.96 | $14.84 | $14.87 | $12.99 | 44,349 |
| 2019-10-09 | $14.98 | $14.98 | $14.91 | $14.96 | $13.06 | 25,549 |
| 2019-10-08 | $14.93 | $14.97 | $14.90 | $14.97 | $13.07 | 39,655 |
| 2019-10-07 | $14.97 | $15.02 | $14.82 | $14.94 | $13.05 | 78,827 |
| 2019-10-04 | $15.09 | $15.09 | $14.93 | $14.95 | $13.06 | 54,217 |
| 2019-10-03 | $15.00 | $15.07 | $14.93 | $15.06 | $13.15 | 38,059 |
| 2019-10-02 | $15.03 | $15.05 | $14.90 | $14.90 | $13.01 | 45,422 |
| 2019-10-01 | $14.88 | $15.03 | $14.88 | $14.96 | $13.06 | 87,000 |
| 2019-09-30 | $14.88 | $14.93 | $14.87 | $14.89 | $13.00 | 59,949 |
| 2019-09-27 | $14.85 | $14.93 | $14.85 | $14.90 | $13.01 | 64,298 |
| 2019-09-26 | $14.89 | $14.92 | $14.84 | $14.87 | $12.99 | 40,994 |
| 2019-09-25 | $14.94 | $14.96 | $14.87 | $14.89 | $13.00 | 44,874 |
| 2019-09-24 | $14.86 | $14.93 | $14.80 | $14.87 | $12.99 | 38,114 |
| 2019-09-23 | $14.89 | $14.97 | $14.77 | $14.83 | $12.95 | 53,084 |
| 2019-09-20 | $14.87 | $14.87 | $14.77 | $14.84 | $12.96 | 61,057 |
| 2019-09-19 | $14.70 | $14.77 | $14.62 | $14.75 | $12.88 | 63,965 |
| 2019-09-18 | $14.52 | $14.63 | $14.51 | $14.58 | $12.73 | 72,720 |
| 2019-09-17 | $14.36 | $14.46 | $14.36 | $14.42 | $12.59 | 64,270 |
| 2019-09-16 | $14.47 | $14.47 | $14.27 | $14.30 | $12.49 | 87,823 |
| 2019-09-13 | $14.59 | $14.62 | $14.30 | $14.31 | $12.50 | 184,822 |
| 2019-09-12 | $14.82 | $14.82 | $14.64 | $14.65 | $12.74 | 148,003 |
| 2019-09-11 | $14.76 | $14.82 | $14.68 | $14.82 | $12.89 | 72,990 |
| 2019-09-10 | $14.82 | $14.82 | $14.74 | $14.76 | $12.84 | 52,529 |
| 2019-09-09 | $14.84 | $14.86 | $14.71 | $14.76 | $12.84 | 100,285 |
| 2019-09-06 | $14.78 | $14.85 | $14.73 | $14.80 | $12.87 | 69,352 |
| 2019-09-05 | $14.96 | $15.00 | $14.70 | $14.79 | $12.87 | 127,265 |
| 2019-09-04 | $14.90 | $14.98 | $14.86 | $14.94 | $13.00 | 56,489 |
| 2019-09-03 | $14.87 | $14.94 | $14.85 | $14.89 | $12.95 | 63,017 |
| 2019-08-30 | $14.85 | $14.89 | $14.82 | $14.84 | $12.91 | 44,376 |
| 2019-08-29 | $14.94 | $14.94 | $14.85 | $14.86 | $12.93 | 54,878 |
| 2019-08-28 | $14.95 | $14.98 | $14.84 | $14.85 | $12.92 | 83,968 |
| 2019-08-27 | $14.98 | $15.00 | $14.89 | $14.90 | $12.96 | 42,647 |
| 2019-08-26 | $14.90 | $14.96 | $14.87 | $14.94 | $13.00 | 46,407 |
| 2019-08-23 | $15.00 | $15.00 | $14.83 | $14.89 | $12.95 | 61,532 |
| 2019-08-22 | $15.00 | $15.00 | $14.82 | $14.90 | $12.96 | 70,104 |
| 2019-08-21 | $14.85 | $14.90 | $14.82 | $14.90 | $12.96 | 99,292 |
| 2019-08-20 | $14.86 | $14.93 | $14.80 | $14.80 | $12.87 | 78,779 |
| 2019-08-19 | $15.00 | $15.00 | $14.77 | $14.86 | $12.93 | 68,532 |
| 2019-08-16 | $14.94 | $14.94 | $14.78 | $14.88 | $12.94 | 57,086 |
| 2019-08-15 | $14.97 | $14.97 | $14.83 | $14.86 | $12.93 | 62,128 |
| 2019-08-14 | $15.00 | $15.05 | $14.89 | $14.91 | $12.97 | 50,238 |
| 2019-08-13 | $14.96 | $15.11 | $14.96 | $14.99 | $12.99 | 62,890 |
| 2019-08-12 | $15.08 | $15.10 | $15.00 | $15.08 | $13.07 | 50,854 |
| 2019-08-09 | $14.95 | $15.15 | $14.90 | $15.02 | $13.02 | 56,037 |
| 2019-08-08 | $14.95 | $14.95 | $14.82 | $14.95 | $12.96 | 56,838 |
| 2019-08-07 | $14.83 | $14.99 | $14.83 | $14.87 | $12.89 | 60,310 |
| 2019-08-06 | $14.99 | $15.05 | $14.74 | $14.81 | $12.84 | 116,046 |
| 2019-08-05 | $15.06 | $15.14 | $14.95 | $14.97 | $12.97 | 56,201 |
| 2019-08-02 | $14.93 | $15.13 | $14.93 | $15.02 | $13.02 | 58,724 |
| 2019-08-01 | $15.00 | $15.17 | $14.88 | $14.98 | $12.98 | 131,538 |
| 2019-07-31 | $14.91 | $15.03 | $14.87 | $14.95 | $12.96 | 63,586 |
| 2019-07-30 | $14.83 | $14.95 | $14.81 | $14.87 | $12.89 | 87,993 |
| 2019-07-29 | $14.83 | $14.85 | $14.71 | $14.79 | $12.82 | 75,797 |
| 2019-07-26 | $14.73 | $14.84 | $14.68 | $14.83 | $12.85 | 55,056 |
| 2019-07-25 | $14.65 | $14.71 | $14.64 | $14.71 | $12.75 | 39,371 |
| 2019-07-24 | $14.64 | $14.73 | $14.60 | $14.70 | $12.74 | 31,252 |
| 2019-07-23 | $14.60 | $14.75 | $14.53 | $14.58 | $12.64 | 127,725 |
| 2019-07-22 | $14.57 | $14.60 | $14.50 | $14.60 | $12.65 | 47,601 |
| 2019-07-19 | $14.48 | $14.55 | $14.47 | $14.54 | $12.60 | 72,268 |
| 2019-07-18 | $14.50 | $14.55 | $14.45 | $14.55 | $12.61 | 37,810 |
| 2019-07-17 | $14.46 | $14.49 | $14.44 | $14.44 | $12.51 | 62,407 |
| 2019-07-16 | $14.53 | $14.57 | $14.43 | $14.48 | $12.55 | 78,807 |
| 2019-07-15 | $14.49 | $14.49 | $14.43 | $14.49 | $12.56 | 58,557 |
| 2019-07-12 | $14.48 | $14.49 | $14.41 | $14.47 | $12.54 | 67,952 |
| 2019-07-11 | $14.50 | $14.52 | $14.43 | $14.47 | $12.49 | 63,502 |
| 2019-07-10 | $14.49 | $14.54 | $14.35 | $14.44 | $12.47 | 114,928 |
| 2019-07-09 | $14.38 | $14.42 | $14.35 | $14.38 | $12.41 | 106,191 |
| 2019-07-08 | $14.42 | $14.51 | $14.36 | $14.41 | $12.44 | 88,558 |
| 2019-07-05 | $14.50 | $14.52 | $14.35 | $14.40 | $12.43 | 86,682 |
| 2019-07-03 | $14.55 | $14.61 | $14.42 | $14.51 | $12.53 | 68,116 |
| 2019-07-02 | $14.51 | $14.51 | $14.40 | $14.47 | $12.49 | 119,174 |
| 2019-07-01 | $14.45 | $14.46 | $14.40 | $14.41 | $12.44 | 80,996 |
| 2019-06-28 | $14.38 | $14.39 | $14.32 | $14.38 | $12.41 | 57,542 |
| 2019-06-27 | $14.42 | $14.42 | $14.33 | $14.35 | $12.39 | 71,845 |
| 2019-06-26 | $14.40 | $14.40 | $14.30 | $14.33 | $12.37 | 24,810 |
| 2019-06-25 | $14.36 | $14.39 | $14.30 | $14.31 | $12.35 | 89,659 |
| 2019-06-24 | $14.41 | $14.41 | $14.35 | $14.37 | $12.41 | 32,658 |
| 2019-06-21 | $14.38 | $14.38 | $14.30 | $14.32 | $12.36 | 45,611 |
| 2019-06-20 | $14.32 | $14.37 | $14.30 | $14.33 | $12.37 | 78,181 |
| 2019-06-19 | $14.39 | $14.39 | $14.30 | $14.32 | $12.36 | 57,695 |
| 2019-06-18 | $14.49 | $14.49 | $14.32 | $14.36 | $12.40 | 76,847 |
| 2019-06-17 | $14.46 | $14.46 | $14.34 | $14.36 | $12.40 | 44,779 |
| 2019-06-14 | $14.45 | $14.45 | $14.29 | $14.35 | $12.39 | 54,547 |
| 2019-06-13 | $14.36 | $14.40 | $14.35 | $14.38 | $12.41 | 52,196 |
| 2019-06-12 | $14.45 | $14.45 | $14.37 | $14.43 | $12.41 | 53,673 |
| 2019-06-11 | $14.44 | $14.44 | $14.37 | $14.41 | $12.39 | 108,820 |
| 2019-06-10 | $14.41 | $14.48 | $14.40 | $14.44 | $12.42 | 67,932 |
| 2019-06-07 | $14.45 | $14.48 | $14.41 | $14.48 | $12.45 | 48,008 |
| 2019-06-06 | $14.37 | $14.43 | $14.36 | $14.40 | $12.38 | 75,090 |
| 2019-06-05 | $14.40 | $14.43 | $14.35 | $14.39 | $12.37 | 95,867 |
| 2019-06-04 | $14.40 | $14.40 | $14.34 | $14.35 | $12.34 | 51,760 |
| 2019-06-03 | $14.41 | $14.41 | $14.35 | $14.39 | $12.37 | 59,650 |
| 2019-05-31 | $14.41 | $14.41 | $14.32 | $14.40 | $12.38 | 48,577 |
| 2019-05-30 | $14.38 | $14.38 | $14.29 | $14.31 | $12.30 | 38,273 |
| 2019-05-29 | $14.44 | $14.44 | $14.31 | $14.33 | $12.32 | 72,443 |
| 2019-05-28 | $14.40 | $14.42 | $14.31 | $14.36 | $12.35 | 73,972 |
| 2019-05-24 | $14.42 | $14.42 | $14.36 | $14.37 | $12.36 | 25,774 |
| 2019-05-23 | $14.49 | $14.49 | $14.33 | $14.40 | $12.38 | 88,873 |
| 2019-05-22 | $14.46 | $14.55 | $14.37 | $14.39 | $12.37 | 60,326 |
| 2019-05-21 | $14.38 | $14.40 | $14.35 | $14.39 | $12.37 | 73,696 |
| 2019-05-20 | $14.45 | $14.46 | $14.36 | $14.37 | $12.36 | 67,658 |
| 2019-05-17 | $14.50 | $14.50 | $14.39 | $14.41 | $12.39 | 40,311 |
| 2019-05-16 | $14.44 | $14.45 | $14.38 | $14.45 | $12.42 | 99,794 |
| 2019-05-15 | $14.37 | $14.37 | $14.33 | $14.36 | $12.35 | 73,813 |
| 2019-05-14 | $14.32 | $14.35 | $14.23 | $14.34 | $12.33 | 114,199 |
| 2019-05-13 | $14.26 | $14.39 | $14.25 | $14.36 | $12.30 | 132,732 |
| 2019-05-10 | $14.24 | $14.27 | $14.22 | $14.24 | $12.19 | 54,757 |
| 2019-05-09 | $14.28 | $14.29 | $14.21 | $14.23 | $12.18 | 55,971 |
| 2019-05-08 | $14.20 | $14.27 | $14.17 | $14.19 | $12.15 | 80,333 |
| 2019-05-07 | $14.24 | $14.32 | $14.20 | $14.26 | $12.21 | 114,380 |
| 2019-05-06 | $14.40 | $14.40 | $14.26 | $14.29 | $12.24 | 79,553 |
| 2019-05-03 | $14.34 | $14.35 | $14.29 | $14.32 | $12.26 | 67,810 |
| 2019-05-02 | $14.25 | $14.39 | $14.24 | $14.34 | $12.28 | 132,788 |
| 2019-05-01 | $14.20 | $14.25 | $14.16 | $14.25 | $12.20 | 89,481 |
| 2019-04-30 | $14.20 | $14.20 | $14.07 | $14.15 | $12.12 | 118,253 |
| 2019-04-29 | $14.06 | $14.20 | $13.99 | $14.18 | $12.14 | 84,169 |
| 2019-04-26 | $13.94 | $14.00 | $13.92 | $14.00 | $11.99 | 66,207 |
| 2019-04-25 | $13.92 | $13.93 | $13.87 | $13.89 | $11.89 | 63,462 |
| 2019-04-24 | $13.91 | $13.95 | $13.86 | $13.87 | $11.88 | 126,654 |
| 2019-04-23 | $13.98 | $13.98 | $13.84 | $13.90 | $11.90 | 133,226 |
| 2019-04-22 | $14.00 | $14.08 | $13.84 | $13.88 | $11.88 | 84,525 |
| 2019-04-18 | $14.01 | $14.05 | $13.89 | $13.97 | $11.96 | 80,427 |
| 2019-04-17 | $14.02 | $14.02 | $13.88 | $13.98 | $11.97 | 89,004 |
| 2019-04-16 | $14.12 | $14.15 | $13.94 | $13.96 | $11.95 | 160,069 |
| 2019-04-15 | $14.08 | $14.15 | $14.01 | $14.05 | $12.03 | 71,364 |
| 2019-04-12 | $14.20 | $14.20 | $14.01 | $14.07 | $12.05 | 69,520 |
| 2019-04-11 | $14.12 | $14.19 | $14.06 | $14.17 | $12.08 | 71,766 |
| 2019-04-10 | $14.15 | $14.16 | $14.03 | $14.13 | $12.05 | 96,971 |
| 2019-04-09 | $13.99 | $14.15 | $13.98 | $14.05 | $11.98 | 102,497 |
| 2019-04-08 | $13.97 | $13.99 | $13.93 | $13.99 | $11.93 | 100,866 |
| 2019-04-05 | $13.98 | $14.02 | $13.90 | $13.92 | $11.87 | 167,221 |
| 2019-04-04 | $14.19 | $14.19 | $13.98 | $14.02 | $11.95 | 85,115 |
| 2019-04-03 | $14.14 | $14.18 | $14.06 | $14.11 | $12.03 | 70,013 |
| 2019-04-02 | $14.12 | $14.15 | $14.09 | $14.11 | $12.03 | 89,746 |
| 2019-04-01 | $13.95 | $14.19 | $13.92 | $14.08 | $12.01 | 194,924 |
| 2019-03-29 | $13.99 | $14.00 | $13.90 | $13.94 | $11.89 | 78,580 |
| 2019-03-28 | $14.06 | $14.07 | $13.99 | $14.01 | $11.95 | 73,016 |
| 2019-03-27 | $13.95 | $14.06 | $13.91 | $14.04 | $11.97 | 113,598 |
| 2019-03-26 | $13.91 | $13.98 | $13.84 | $13.98 | $11.92 | 92,360 |
| 2019-03-25 | $13.92 | $13.94 | $13.87 | $13.91 | $11.86 | 90,035 |
| 2019-03-22 | $13.88 | $13.90 | $13.83 | $13.90 | $11.85 | 137,028 |
| 2019-03-21 | $13.83 | $13.86 | $13.82 | $13.85 | $11.81 | 60,629 |
| 2019-03-20 | $13.74 | $13.81 | $13.74 | $13.80 | $11.77 | 86,438 |
| 2019-03-19 | $13.83 | $13.83 | $13.71 | $13.73 | $11.71 | 112,455 |
| 2019-03-18 | $13.85 | $13.85 | $13.75 | $13.78 | $11.75 | 81,945 |
| 2019-03-15 | $13.99 | $13.99 | $13.80 | $13.82 | $11.78 | 89,227 |
| 2019-03-14 | $14.14 | $14.14 | $13.94 | $13.95 | $11.90 | 92,135 |
| 2019-03-13 | $14.14 | $14.22 | $14.11 | $14.18 | $12.04 | 61,463 |
| 2019-03-12 | $14.07 | $14.15 | $14.04 | $14.14 | $12.01 | 107,727 |
| 2019-03-11 | $13.99 | $14.07 | $13.99 | $14.02 | $11.90 | 42,237 |
| 2019-03-08 | $14.05 | $14.07 | $13.99 | $14.02 | $11.90 | 73,954 |
| 2019-03-07 | $14.10 | $14.10 | $13.99 | $14.05 | $11.93 | 98,410 |
| 2019-03-06 | $13.97 | $14.10 | $13.94 | $14.08 | $11.96 | 116,998 |
| 2019-03-05 | $13.91 | $14.02 | $13.90 | $14.01 | $11.90 | 96,610 |
| 2019-03-04 | $13.95 | $13.96 | $13.93 | $13.96 | $11.85 | 109,002 |
| 2019-03-01 | $13.93 | $13.98 | $13.90 | $13.96 | $11.85 | 69,107 |
| 2019-02-28 | $13.90 | $13.92 | $13.82 | $13.90 | $11.80 | 53,396 |
| 2019-02-27 | $13.83 | $13.93 | $13.81 | $13.92 | $11.82 | 148,281 |
| 2019-02-26 | $13.78 | $13.81 | $13.73 | $13.81 | $11.73 | 110,342 |
| 2019-02-25 | $13.83 | $13.83 | $13.69 | $13.77 | $11.69 | 123,055 |
| 2019-02-22 | $13.90 | $13.90 | $13.76 | $13.82 | $11.74 | 76,592 |
| 2019-02-21 | $13.94 | $13.95 | $13.81 | $13.84 | $11.75 | 62,108 |
| 2019-02-20 | $13.83 | $13.94 | $13.78 | $13.93 | $11.83 | 112,193 |
| 2019-02-19 | $13.92 | $13.98 | $13.80 | $13.82 | $11.73 | 90,524 |
| 2019-02-15 | $13.87 | $14.00 | $13.82 | $13.89 | $11.79 | 109,196 |
| 2019-02-14 | $13.85 | $13.88 | $13.80 | $13.81 | $11.73 | 94,723 |
| 2019-02-13 | $13.80 | $13.99 | $13.73 | $13.94 | $11.79 | 168,458 |
| 2019-02-12 | $13.72 | $13.88 | $13.72 | $13.75 | $11.63 | 95,107 |
| 2019-02-11 | $13.82 | $13.96 | $13.74 | $13.74 | $11.62 | 126,944 |
| 2019-02-08 | $13.66 | $13.88 | $13.66 | $13.83 | $11.69 | 78,012 |
| 2019-02-07 | $13.62 | $13.67 | $13.57 | $13.65 | $11.54 | 66,334 |
| 2019-02-06 | $13.56 | $13.71 | $13.53 | $13.64 | $11.53 | 86,271 |
| 2019-02-05 | $13.57 | $13.57 | $13.51 | $13.53 | $11.44 | 65,380 |
| 2019-02-04 | $13.44 | $13.56 | $13.38 | $13.48 | $11.40 | 85,506 |
| 2019-02-01 | $13.42 | $13.51 | $13.38 | $13.45 | $11.37 | 149,009 |
| 2019-01-31 | $13.36 | $13.43 | $13.31 | $13.42 | $11.35 | 91,279 |
| 2019-01-30 | $13.32 | $13.36 | $13.25 | $13.36 | $11.30 | 93,508 |
| 2019-01-29 | $13.30 | $13.32 | $13.24 | $13.32 | $11.26 | 122,703 |
| 2019-01-28 | $13.40 | $13.48 | $13.28 | $13.30 | $11.24 | 134,398 |
| 2019-01-25 | $13.49 | $13.54 | $13.40 | $13.42 | $11.35 | 107,162 |
| 2019-01-24 | $13.39 | $13.58 | $13.38 | $13.49 | $11.41 | 109,128 |
| 2019-01-23 | $13.32 | $13.37 | $13.28 | $13.37 | $11.30 | 92,080 |
| 2019-01-22 | $13.28 | $13.38 | $13.24 | $13.35 | $11.29 | 142,461 |
| 2019-01-18 | $13.35 | $13.42 | $13.24 | $13.28 | $11.23 | 89,199 |
| 2019-01-17 | $13.25 | $13.43 | $13.24 | $13.36 | $11.30 | 81,169 |
| 2019-01-16 | $13.35 | $13.36 | $13.22 | $13.24 | $11.19 | 66,536 |
| 2019-01-15 | $13.35 | $13.35 | $13.27 | $13.29 | $11.24 | 39,740 |
| 2019-01-14 | $13.53 | $13.53 | $13.28 | $13.33 | $11.27 | 130,389 |
| 2019-01-11 | $13.47 | $13.64 | $13.46 | $13.56 | $11.41 | 197,808 |
| 2019-01-10 | $13.41 | $13.50 | $13.38 | $13.47 | $11.34 | 136,270 |
| 2019-01-09 | $13.19 | $13.41 | $13.13 | $13.41 | $11.29 | 171,006 |
| 2019-01-08 | $13.08 | $13.22 | $13.06 | $13.19 | $11.10 | 148,676 |
| 2019-01-07 | $12.91 | $13.04 | $12.90 | $13.01 | $10.95 | 95,325 |
| 2019-01-04 | $12.95 | $12.99 | $12.79 | $12.86 | $10.83 | 125,281 |
| 2019-01-03 | $12.86 | $13.03 | $12.85 | $12.96 | $10.91 | 197,291 |
| 2019-01-02 | $12.54 | $12.82 | $12.54 | $12.82 | $10.79 | 101,391 |
| 2018-12-31 | $12.52 | $12.62 | $12.45 | $12.52 | $10.54 | 356,330 |
| 2018-12-28 | $12.46 | $12.61 | $12.44 | $12.50 | $10.52 | 470,834 |
| 2018-12-27 | $12.46 | $12.50 | $12.36 | $12.44 | $10.47 | 653,412 |
| 2018-12-26 | $12.61 | $12.65 | $12.45 | $12.45 | $10.48 | 389,358 |
| 2018-12-24 | $12.59 | $12.74 | $12.55 | $12.67 | $10.67 | 104,669 |
| 2018-12-21 | $12.69 | $12.77 | $12.60 | $12.60 | $10.61 | 308,127 |
| 2018-12-20 | $12.66 | $12.72 | $12.48 | $12.60 | $10.61 | 307,604 |
| 2018-12-19 | $12.64 | $12.75 | $12.61 | $12.66 | $10.66 | 308,514 |
| 2018-12-18 | $12.89 | $12.94 | $12.57 | $12.66 | $10.66 | 250,900 |
| 2018-12-17 | $12.84 | $12.93 | $12.63 | $12.66 | $10.66 | 233,793 |
| 2018-12-14 | $13.00 | $13.06 | $12.88 | $12.92 | $10.88 | 165,174 |
| 2018-12-13 | $13.06 | $13.15 | $12.99 | $13.00 | $10.94 | 206,446 |
| 2018-12-12 | $13.38 | $13.43 | $13.06 | $13.06 | $10.99 | 203,656 |
| 2018-12-11 | $13.60 | $13.60 | $13.43 | $13.50 | $11.31 | 153,370 |
| 2018-12-10 | $13.53 | $13.60 | $13.50 | $13.52 | $11.33 | 101,915 |
| 2018-12-07 | $13.43 | $13.58 | $13.39 | $13.51 | $11.32 | 60,764 |
| 2018-12-06 | $13.46 | $13.60 | $13.43 | $13.47 | $11.29 | 161,721 |
| 2018-12-04 | $13.50 | $13.57 | $13.45 | $13.53 | $11.34 | 138,609 |
| 2018-12-03 | $13.55 | $13.61 | $13.45 | $13.49 | $11.30 | 136,216 |
| 2018-11-30 | $13.33 | $13.44 | $13.33 | $13.40 | $11.23 | 85,377 |
| 2018-11-29 | $13.41 | $13.47 | $13.31 | $13.33 | $11.17 | 103,797 |
| 2018-11-28 | $13.15 | $13.37 | $13.15 | $13.32 | $11.16 | 99,180 |
| 2018-11-27 | $13.15 | $13.27 | $13.15 | $13.18 | $11.04 | 114,254 |
| 2018-11-26 | $13.08 | $13.23 | $13.08 | $13.15 | $11.02 | 140,035 |
| 2018-11-23 | $13.12 | $13.17 | $13.07 | $13.11 | $10.99 | 39,048 |
| 2018-11-21 | $13.36 | $13.36 | $13.12 | $13.12 | $10.99 | 132,229 |
| 2018-11-20 | $13.54 | $13.57 | $13.30 | $13.34 | $11.18 | 235,201 |
| 2018-11-19 | $13.50 | $13.60 | $13.47 | $13.51 | $11.32 | 122,093 |
| 2018-11-16 | $13.23 | $13.54 | $13.23 | $13.48 | $11.30 | 249,468 |
| 2018-11-15 | $13.30 | $13.40 | $13.30 | $13.33 | $11.17 | 158,558 |
| 2018-11-14 | $13.26 | $13.34 | $13.25 | $13.34 | $11.18 | 92,948 |
| 2018-11-13 | $13.15 | $13.39 | $13.15 | $13.27 | $11.07 | 129,978 |
| 2018-11-12 | $13.01 | $13.23 | $13.01 | $13.20 | $11.01 | 172,388 |
| 2018-11-09 | $12.90 | $12.98 | $12.84 | $12.95 | $10.80 | 141,792 |
| 2018-11-08 | $12.64 | $12.90 | $12.62 | $12.90 | $10.76 | 176,466 |
| 2018-11-07 | $12.66 | $12.74 | $12.61 | $12.64 | $10.54 | 124,606 |
| 2018-11-06 | $12.59 | $12.68 | $12.59 | $12.67 | $10.57 | 133,461 |
| 2018-11-05 | $12.60 | $12.67 | $12.52 | $12.59 | $10.50 | 165,331 |
| 2018-11-02 | $12.52 | $12.60 | $12.49 | $12.60 | $10.51 | 176,009 |
| 2018-11-01 | $12.33 | $12.53 | $12.33 | $12.52 | $10.44 | 203,938 |
| 2018-10-31 | $12.35 | $12.46 | $12.29 | $12.41 | $10.35 | 204,095 |
| 2018-10-30 | $12.41 | $12.41 | $12.34 | $12.40 | $10.34 | 138,163 |
| 2018-10-29 | $12.52 | $12.52 | $12.42 | $12.42 | $10.36 | 238,596 |
| 2018-10-26 | $12.53 | $12.56 | $12.50 | $12.51 | $10.43 | 144,134 |
| 2018-10-25 | $12.64 | $12.66 | $12.54 | $12.54 | $10.46 | 179,215 |
| 2018-10-24 | $12.63 | $12.71 | $12.62 | $12.63 | $10.53 | 100,898 |
| 2018-10-23 | $12.67 | $12.70 | $12.60 | $12.60 | $10.51 | 146,239 |
| 2018-10-22 | $12.73 | $12.75 | $12.64 | $12.70 | $10.59 | 90,221 |
| 2018-10-19 | $12.67 | $12.77 | $12.64 | $12.74 | $10.63 | 128,519 |
| 2018-10-18 | $12.79 | $12.80 | $12.62 | $12.71 | $10.60 | 132,382 |
| 2018-10-17 | $12.73 | $12.89 | $12.70 | $12.83 | $10.70 | 155,491 |
| 2018-10-16 | $12.84 | $12.87 | $12.73 | $12.73 | $10.62 | 141,781 |
| 2018-10-15 | $12.88 | $12.93 | $12.80 | $12.87 | $10.73 | 139,646 |
| 2018-10-12 | $12.81 | $12.88 | $12.79 | $12.86 | $10.73 | 78,022 |
| 2018-10-11 | $12.97 | $13.00 | $12.80 | $12.84 | $10.66 | 232,469 |
| 2018-10-10 | $13.05 | $13.05 | $12.98 | $13.00 | $10.79 | 118,935 |
| 2018-10-09 | $13.10 | $13.13 | $13.01 | $13.12 | $10.89 | 93,429 |
| 2018-10-08 | $13.02 | $13.10 | $12.99 | $13.00 | $10.79 | 81,235 |
| 2018-10-05 | $13.11 | $13.23 | $13.02 | $13.02 | $10.81 | 103,565 |
| 2018-10-04 | $13.20 | $13.21 | $13.10 | $13.18 | $10.94 | 83,688 |
| 2018-10-03 | $13.15 | $13.24 | $13.13 | $13.23 | $10.98 | 114,482 |
| 2018-10-02 | $13.14 | $13.20 | $13.14 | $13.19 | $10.95 | 121,365 |
| 2018-10-01 | $13.18 | $13.21 | $13.10 | $13.17 | $10.93 | 155,621 |
| 2018-09-28 | $13.22 | $13.22 | $13.12 | $13.13 | $10.90 | 117,742 |
| 2018-09-27 | $13.17 | $13.23 | $13.16 | $13.16 | $10.93 | 99,029 |
| 2018-09-26 | $13.15 | $13.21 | $13.15 | $13.17 | $10.93 | 88,779 |
| 2018-09-25 | $13.28 | $13.28 | $13.20 | $13.20 | $10.96 | 96,570 |
| 2018-09-24 | $13.35 | $13.35 | $13.24 | $13.28 | $11.02 | 91,179 |
| 2018-09-21 | $13.46 | $13.49 | $13.31 | $13.31 | $11.05 | 94,723 |
| 2018-09-20 | $13.59 | $13.61 | $13.43 | $13.46 | $11.17 | 69,518 |
| 2018-09-19 | $13.52 | $13.61 | $13.48 | $13.57 | $11.27 | 61,422 |
| 2018-09-18 | $13.59 | $13.59 | $13.49 | $13.52 | $11.22 | 59,973 |
| 2018-09-17 | $13.55 | $13.58 | $13.53 | $13.56 | $11.26 | 68,678 |
| 2018-09-14 | $13.64 | $13.68 | $13.55 | $13.60 | $11.29 | 57,836 |
| 2018-09-13 | $13.75 | $13.76 | $13.67 | $13.67 | $11.35 | 47,466 |
| 2018-09-12 | $13.76 | $13.85 | $13.76 | $13.85 | $11.45 | 60,273 |
| 2018-09-11 | $13.76 | $13.78 | $13.75 | $13.76 | $11.37 | 75,818 |
| 2018-09-10 | $13.80 | $13.83 | $13.75 | $13.76 | $11.37 | 98,211 |
| 2018-09-07 | $13.82 | $13.83 | $13.78 | $13.81 | $11.41 | 51,115 |
| 2018-09-06 | $13.83 | $13.92 | $13.77 | $13.78 | $11.39 | 69,412 |
| 2018-09-05 | $13.95 | $13.98 | $13.82 | $13.92 | $11.50 | 70,182 |
| 2018-09-04 | $13.97 | $13.99 | $13.91 | $13.99 | $11.56 | 59,338 |
| 2018-08-31 | $13.85 | $13.91 | $13.80 | $13.91 | $11.50 | 47,976 |
| 2018-08-30 | $13.90 | $13.92 | $13.75 | $13.81 | $11.41 | 62,673 |
| 2018-08-29 | $13.81 | $13.93 | $13.75 | $13.91 | $11.50 | 119,994 |
| 2018-08-28 | $13.75 | $13.84 | $13.75 | $13.77 | $11.38 | 85,916 |
| 2018-08-27 | $13.83 | $13.83 | $13.75 | $13.79 | $11.40 | 75,457 |
| 2018-08-24 | $13.87 | $13.87 | $13.83 | $13.87 | $11.46 | 47,751 |
| 2018-08-23 | $13.78 | $13.84 | $13.69 | $13.79 | $11.40 | 83,417 |
| 2018-08-22 | $13.90 | $13.90 | $13.79 | $13.82 | $11.42 | 90,191 |
| 2018-08-21 | $13.75 | $13.85 | $13.74 | $13.83 | $11.43 | 79,301 |
| 2018-08-20 | $13.83 | $13.83 | $13.76 | $13.79 | $11.40 | 143,097 |
| 2018-08-17 | $13.80 | $13.83 | $13.76 | $13.76 | $11.37 | 65,346 |
| 2018-08-16 | $13.85 | $13.85 | $13.82 | $13.84 | $11.44 | 54,275 |
| 2018-08-15 | $13.97 | $13.97 | $13.79 | $13.84 | $11.44 | 142,781 |
| 2018-08-14 | $13.83 | $13.83 | $13.78 | $13.79 | $11.40 | 93,579 |
| 2018-08-13 | $13.85 | $13.86 | $13.78 | $13.83 | $11.38 | 97,386 |
| 2018-08-10 | $13.74 | $13.78 | $13.68 | $13.74 | $11.31 | 68,452 |
| 2018-08-09 | $13.77 | $13.77 | $13.72 | $13.74 | $11.31 | 92,989 |
| 2018-08-08 | $13.75 | $13.75 | $13.70 | $13.72 | $11.29 | 89,886 |
| 2018-08-07 | $13.72 | $13.76 | $13.63 | $13.71 | $11.28 | 88,930 |
| 2018-08-06 | $13.55 | $13.72 | $13.55 | $13.71 | $11.28 | 97,666 |
| 2018-08-03 | $13.55 | $13.63 | $13.55 | $13.55 | $11.15 | 61,048 |
| 2018-08-02 | $13.52 | $13.60 | $13.51 | $13.56 | $11.16 | 43,599 |
| 2018-08-01 | $13.47 | $13.56 | $13.43 | $13.53 | $11.13 | 77,749 |
| 2018-07-31 | $13.43 | $13.46 | $13.42 | $13.43 | $11.05 | 36,129 |
| 2018-07-30 | $13.47 | $13.50 | $13.42 | $13.42 | $11.04 | 34,424 |
| 2018-07-27 | $13.45 | $13.49 | $13.44 | $13.45 | $11.07 | 46,793 |
| 2018-07-26 | $13.44 | $13.47 | $13.44 | $13.46 | $11.08 | 25,821 |
| 2018-07-25 | $13.50 | $13.51 | $13.43 | $13.44 | $11.06 | 89,479 |
| 2018-07-24 | $13.57 | $13.58 | $13.51 | $13.52 | $11.12 | 73,298 |
| 2018-07-23 | $13.59 | $13.59 | $13.50 | $13.50 | $11.11 | 78,471 |
| 2018-07-20 | $13.44 | $13.59 | $13.43 | $13.59 | $11.18 | 154,841 |
| 2018-07-19 | $13.52 | $13.56 | $13.50 | $13.51 | $11.12 | 40,283 |
| 2018-07-18 | $13.52 | $13.60 | $13.48 | $13.55 | $11.15 | 75,768 |
| 2018-07-17 | $13.50 | $13.58 | $13.50 | $13.56 | $11.16 | 82,700 |
| 2018-07-16 | $13.45 | $13.52 | $13.45 | $13.52 | $11.12 | 57,346 |
| 2018-07-13 | $13.48 | $13.55 | $13.45 | $13.49 | $11.10 | 77,097 |
| 2018-07-12 | $13.43 | $13.59 | $13.43 | $13.58 | $11.12 | 88,224 |
| 2018-07-11 | $13.51 | $13.51 | $13.41 | $13.51 | $11.07 | 118,111 |
| 2018-07-10 | $13.37 | $13.42 | $13.37 | $13.42 | $10.99 | 105,711 |
| 2018-07-09 | $13.44 | $13.45 | $13.36 | $13.42 | $10.99 | 85,798 |
| 2018-07-06 | $13.31 | $13.44 | $13.27 | $13.42 | $10.99 | 158,188 |
| 2018-07-05 | $13.35 | $13.44 | $13.32 | $13.36 | $10.94 | 120,707 |
| 2018-07-03 | $13.30 | $13.41 | $13.29 | $13.36 | $10.94 | 51,871 |
| 2018-07-02 | $13.32 | $13.47 | $13.31 | $13.33 | $10.92 | 118,506 |
| 2018-06-29 | $13.30 | $13.34 | $13.28 | $13.32 | $10.91 | 81,751 |
| 2018-06-28 | $13.25 | $13.33 | $13.25 | $13.31 | $10.90 | 64,784 |
| 2018-06-27 | $13.28 | $13.31 | $13.24 | $13.24 | $10.85 | 33,431 |
| 2018-06-26 | $13.28 | $13.28 | $13.24 | $13.28 | $10.88 | 44,710 |
| 2018-06-25 | $13.27 | $13.29 | $13.25 | $13.26 | $10.86 | 49,582 |
| 2018-06-22 | $13.32 | $13.32 | $13.25 | $13.27 | $10.87 | 53,002 |
| 2018-06-21 | $13.23 | $13.27 | $13.21 | $13.23 | $10.84 | 93,115 |
| 2018-06-20 | $13.23 | $13.26 | $13.22 | $13.24 | $10.85 | 61,944 |
| 2018-06-19 | $13.16 | $13.25 | $13.16 | $13.25 | $10.85 | 134,339 |
| 2018-06-18 | $13.19 | $13.24 | $13.12 | $13.17 | $10.79 | 162,150 |
| 2018-06-15 | $13.24 | $13.24 | $13.19 | $13.22 | $10.83 | 75,685 |
| 2018-06-14 | $13.26 | $13.27 | $13.21 | $13.24 | $10.85 | 94,136 |
| 2018-06-13 | $13.30 | $13.39 | $13.30 | $13.34 | $10.88 | 96,539 |
| 2018-06-12 | $13.30 | $13.35 | $13.28 | $13.33 | $10.87 | 67,157 |
| 2018-06-11 | $13.33 | $13.35 | $13.29 | $13.34 | $10.88 | 85,848 |
| 2018-06-08 | $13.33 | $13.40 | $13.32 | $13.35 | $10.89 | 62,999 |
| 2018-06-07 | $13.32 | $13.37 | $13.29 | $13.37 | $10.90 | 78,668 |
| 2018-06-06 | $13.32 | $13.40 | $13.29 | $13.33 | $10.87 | 91,112 |
| 2018-06-05 | $13.31 | $13.40 | $13.31 | $13.38 | $10.91 | 98,792 |
| 2018-06-04 | $13.36 | $13.40 | $13.28 | $13.32 | $10.86 | 120,930 |
| 2018-06-01 | $13.32 | $13.36 | $13.29 | $13.31 | $10.85 | 78,475 |
| 2018-05-31 | $13.26 | $13.37 | $13.26 | $13.30 | $10.84 | 98,898 |
| 2018-05-30 | $13.26 | $13.30 | $13.22 | $13.28 | $10.83 | 172,385 |
| 2018-05-29 | $13.25 | $13.30 | $13.24 | $13.30 | $10.84 | 85,232 |
| 2018-05-25 | $13.20 | $13.24 | $13.20 | $13.22 | $10.78 | 126,421 |
| 2018-05-24 | $13.17 | $13.23 | $13.17 | $13.18 | $10.75 | 109,712 |
| 2018-05-23 | $13.10 | $13.18 | $13.09 | $13.18 | $10.75 | 50,897 |
| 2018-05-22 | $13.13 | $13.16 | $13.07 | $13.08 | $10.67 | 194,293 |
| 2018-05-21 | $13.12 | $13.17 | $13.09 | $13.16 | $10.73 | 102,298 |
| 2018-05-18 | $13.08 | $13.13 | $13.06 | $13.06 | $10.65 | 80,317 |
| 2018-05-17 | $13.10 | $13.12 | $13.07 | $13.11 | $10.69 | 105,190 |
| 2018-05-16 | $13.12 | $13.14 | $13.11 | $13.11 | $10.69 | 46,451 |
| 2018-05-15 | $13.10 | $13.15 | $13.10 | $13.11 | $10.69 | 151,228 |
| 2018-05-14 | $13.12 | $13.23 | $13.12 | $13.13 | $10.71 | 129,186 |
| 2018-05-11 | $13.18 | $13.25 | $13.17 | $13.21 | $10.72 | 149,403 |
| 2018-05-10 | $13.13 | $13.21 | $13.13 | $13.21 | $10.72 | 133,897 |
| 2018-05-09 | $13.11 | $13.18 | $13.09 | $13.13 | $10.66 | 128,533 |
| 2018-05-08 | $13.12 | $13.17 | $13.12 | $13.12 | $10.65 | 194,814 |
| 2018-05-07 | $13.15 | $13.19 | $13.10 | $13.16 | $10.68 | 52,361 |
| 2018-05-04 | $13.19 | $13.23 | $13.15 | $13.15 | $10.67 | 91,154 |
| 2018-05-03 | $13.17 | $13.21 | $13.17 | $13.18 | $10.70 | 64,708 |
| 2018-05-02 | $13.13 | $13.21 | $13.13 | $13.18 | $10.70 | 124,535 |
| 2018-05-01 | $13.17 | $13.17 | $13.11 | $13.14 | $10.66 | 202,933 |
| 2018-04-30 | $13.10 | $13.14 | $13.09 | $13.12 | $10.65 | 150,832 |
| 2018-04-27 | $13.12 | $13.14 | $13.07 | $13.09 | $10.62 | 170,755 |
| 2018-04-26 | $13.07 | $13.12 | $13.07 | $13.10 | $10.63 | 170,174 |
| 2018-04-25 | $13.08 | $13.12 | $13.04 | $13.07 | $10.61 | 171,017 |
| 2018-04-24 | $13.10 | $13.13 | $13.08 | $13.10 | $10.63 | 144,527 |
| 2018-04-23 | $13.07 | $13.13 | $13.07 | $13.10 | $10.63 | 123,589 |
| 2018-04-20 | $13.14 | $13.17 | $13.13 | $13.15 | $10.67 | 94,361 |
| 2018-04-19 | $13.22 | $13.22 | $13.15 | $13.17 | $10.69 | 92,655 |
| 2018-04-18 | $13.22 | $13.22 | $13.18 | $13.21 | $10.72 | 88,700 |
| 2018-04-17 | $13.20 | $13.26 | $13.20 | $13.26 | $10.76 | 100,659 |
| 2018-04-16 | $13.23 | $13.27 | $13.20 | $13.22 | $10.73 | 91,775 |
| 2018-04-13 | $13.28 | $13.34 | $13.23 | $13.23 | $10.74 | 119,367 |
| 2018-04-12 | $13.40 | $13.42 | $13.37 | $13.39 | $10.82 | 115,298 |
| 2018-04-11 | $13.39 | $13.43 | $13.38 | $13.41 | $10.83 | 90,588 |
| 2018-04-10 | $13.39 | $13.43 | $13.38 | $13.40 | $10.83 | 139,808 |
| 2018-04-09 | $13.40 | $13.41 | $13.35 | $13.41 | $10.83 | 87,446 |
| 2018-04-06 | $13.40 | $13.44 | $13.30 | $13.37 | $10.80 | 332,776 |
| 2018-04-05 | $13.32 | $13.39 | $13.32 | $13.38 | $10.81 | 75,390 |
| 2018-04-04 | $13.40 | $13.41 | $13.30 | $13.37 | $10.80 | 88,108 |
| 2018-04-03 | $13.49 | $13.49 | $13.32 | $13.34 | $10.78 | 119,753 |
| 2018-04-02 | $13.43 | $13.48 | $13.38 | $13.47 | $10.88 | 103,392 |
| 2018-03-29 | $13.36 | $13.40 | $13.34 | $13.37 | $10.80 | 57,628 |
| 2018-03-28 | $13.30 | $13.38 | $13.30 | $13.36 | $10.79 | 77,342 |
| 2018-03-27 | $13.29 | $13.32 | $13.27 | $13.31 | $10.75 | 49,816 |
| 2018-03-26 | $13.29 | $13.30 | $13.23 | $13.25 | $10.70 | 62,597 |
| 2018-03-23 | $13.36 | $13.36 | $13.27 | $13.31 | $10.75 | 58,274 |
| 2018-03-22 | $13.32 | $13.37 | $13.30 | $13.36 | $10.79 | 102,558 |
| 2018-03-21 | $13.30 | $13.30 | $13.27 | $13.28 | $10.73 | 92,993 |
| 2018-03-20 | $13.35 | $13.39 | $13.31 | $13.31 | $10.75 | 69,824 |
| 2018-03-19 | $13.39 | $13.39 | $13.31 | $13.36 | $10.79 | 106,891 |
| 2018-03-16 | $13.46 | $13.50 | $13.36 | $13.36 | $10.79 | 119,616 |
| 2018-03-15 | $13.52 | $13.52 | $13.45 | $13.48 | $10.89 | 85,708 |
| 2018-03-14 | $13.56 | $13.60 | $13.49 | $13.51 | $10.91 | 99,386 |
| 2018-03-13 | $13.67 | $13.70 | $13.61 | $13.61 | $10.95 | 109,542 |
| 2018-03-12 | $13.60 | $13.69 | $13.60 | $13.69 | $11.01 | 72,779 |
| 2018-03-09 | $13.63 | $13.65 | $13.60 | $13.60 | $10.94 | 72,946 |
| 2018-03-08 | $13.66 | $13.70 | $13.62 | $13.67 | $10.99 | 71,002 |
| 2018-03-07 | $13.65 | $13.68 | $13.62 | $13.64 | $10.97 | 39,867 |
| 2018-03-06 | $13.63 | $13.66 | $13.61 | $13.66 | $10.99 | 62,272 |
| 2018-03-05 | $13.64 | $13.65 | $13.56 | $13.63 | $10.96 | 125,278 |
| 2018-03-02 | $13.53 | $13.60 | $13.50 | $13.60 | $10.94 | 218,141 |
| 2018-03-01 | $13.74 | $13.77 | $13.67 | $13.67 | $10.99 | 58,113 |
| 2018-02-28 | $13.73 | $13.77 | $13.71 | $13.73 | $11.04 | 51,835 |
| 2018-02-27 | $13.77 | $13.79 | $13.65 | $13.74 | $11.05 | 113,231 |
| 2018-02-26 | $13.73 | $13.77 | $13.70 | $13.72 | $11.03 | 111,221 |
| 2018-02-23 | $13.72 | $13.72 | $13.65 | $13.71 | $11.03 | 72,523 |
| 2018-02-22 | $13.74 | $13.78 | $13.65 | $13.69 | $11.01 | 84,954 |
| 2018-02-21 | $13.70 | $13.77 | $13.69 | $13.70 | $11.02 | 109,800 |
| 2018-02-20 | $13.75 | $13.84 | $13.69 | $13.72 | $11.03 | 78,044 |
| 2018-02-16 | $13.83 | $13.89 | $13.80 | $13.80 | $11.10 | 102,512 |
| 2018-02-15 | $13.81 | $13.89 | $13.78 | $13.84 | $11.13 | 114,624 |
| 2018-02-14 | $13.85 | $13.86 | $13.74 | $13.83 | $11.12 | 101,985 |
| 2018-02-13 | $13.83 | $13.94 | $13.83 | $13.91 | $11.13 | 77,827 |
| 2018-02-12 | $13.88 | $13.88 | $13.77 | $13.87 | $11.10 | 91,324 |
| 2018-02-09 | $13.86 | $13.87 | $13.77 | $13.85 | $11.09 | 127,126 |
| 2018-02-08 | $13.94 | $13.95 | $13.78 | $13.85 | $11.09 | 167,121 |
| 2018-02-07 | $13.81 | $14.20 | $13.78 | $13.94 | $11.16 | 271,778 |
| 2018-02-06 | $13.70 | $13.79 | $13.67 | $13.78 | $11.03 | 148,543 |
| 2018-02-05 | $13.84 | $13.86 | $13.65 | $13.70 | $10.97 | 177,096 |
| 2018-02-02 | $13.80 | $13.87 | $13.72 | $13.82 | $11.06 | 192,080 |
| 2018-02-01 | $13.83 | $13.89 | $13.80 | $13.85 | $11.09 | 117,386 |
| 2018-01-31 | $13.84 | $13.92 | $13.82 | $13.85 | $11.09 | 201,834 |
| 2018-01-30 | $13.85 | $13.88 | $13.80 | $13.82 | $11.06 | 252,749 |
| 2018-01-29 | $14.09 | $14.10 | $13.85 | $13.87 | $11.10 | 346,010 |
| 2018-01-26 | $14.23 | $14.25 | $14.10 | $14.16 | $11.33 | 130,067 |
| 2018-01-25 | $14.36 | $14.36 | $14.25 | $14.26 | $11.41 | 84,863 |
| 2018-01-24 | $14.35 | $14.36 | $14.30 | $14.33 | $11.47 | 59,773 |
| 2018-01-23 | $14.39 | $14.40 | $14.31 | $14.36 | $11.49 | 72,161 |
| 2018-01-22 | $14.38 | $14.40 | $14.29 | $14.35 | $11.49 | 110,310 |
| 2018-01-19 | $14.34 | $14.39 | $14.30 | $14.34 | $11.48 | 107,883 |
| 2018-01-18 | $14.34 | $14.35 | $14.30 | $14.32 | $11.46 | 99,416 |
| 2018-01-17 | $14.37 | $14.46 | $14.31 | $14.34 | $11.48 | 113,373 |
| 2018-01-16 | $14.50 | $14.51 | $14.31 | $14.32 | $11.46 | 126,751 |
| 2018-01-12 | $14.57 | $14.60 | $14.43 | $14.44 | $11.56 | 127,583 |
| 2018-01-11 | $14.56 | $14.70 | $14.56 | $14.65 | $11.67 | 99,373 |
| 2018-01-10 | $14.60 | $14.65 | $14.56 | $14.59 | $11.62 | 95,956 |
| 2018-01-09 | $14.77 | $14.77 | $14.65 | $14.65 | $11.67 | 172,802 |
| 2018-01-08 | $14.73 | $14.76 | $14.70 | $14.74 | $11.74 | 67,593 |
| 2018-01-05 | $14.70 | $14.70 | $14.65 | $14.69 | $11.70 | 108,719 |
| 2018-01-04 | $14.63 | $14.72 | $14.63 | $14.69 | $11.70 | 104,685 |
| 2018-01-03 | $14.56 | $14.67 | $14.56 | $14.63 | $11.66 | 113,210 |
| 2018-01-02 | $14.52 | $14.56 | $14.48 | $14.56 | $11.60 | 75,443 |
| 2017-12-29 | $14.46 | $14.52 | $14.44 | $14.52 | $11.57 | 131,250 |
| 2017-12-28 | $14.45 | $14.49 | $14.41 | $14.49 | $11.54 | 141,719 |
| 2017-12-27 | $14.43 | $14.50 | $14.43 | $14.49 | $11.54 | 97,801 |
| 2017-12-26 | $14.36 | $14.41 | $14.33 | $14.41 | $11.48 | 112,528 |
| 2017-12-22 | $14.37 | $14.39 | $14.32 | $14.36 | $11.44 | 71,553 |
| 2017-12-21 | $14.33 | $14.39 | $14.30 | $14.30 | $11.39 | 99,087 |
| 2017-12-20 | $14.34 | $14.43 | $14.30 | $14.33 | $11.42 | 134,366 |
| 2017-12-19 | $14.38 | $14.38 | $14.31 | $14.38 | $11.46 | 142,471 |
| 2017-12-18 | $14.42 | $14.44 | $14.36 | $14.37 | $11.45 | 105,998 |
| 2017-12-15 | $14.42 | $14.43 | $14.39 | $14.42 | $11.49 | 76,791 |
| 2017-12-14 | $14.44 | $14.44 | $14.35 | $14.43 | $11.50 | 163,483 |
| 2017-12-13 | $14.41 | $14.41 | $14.32 | $14.41 | $11.48 | 155,810 |
| 2017-12-12 | $14.52 | $14.52 | $14.36 | $14.38 | $11.46 | 101,149 |
| 2017-12-11 | $14.53 | $14.56 | $14.48 | $14.56 | $11.60 | 71,711 |
| 2017-12-08 | $14.59 | $14.65 | $14.55 | $14.55 | $11.54 | 104,587 |
| 2017-12-07 | $14.65 | $14.66 | $14.58 | $14.65 | $11.62 | 102,265 |
| 2017-12-06 | $14.48 | $14.65 | $14.48 | $14.65 | $11.62 | 91,285 |
| 2017-12-05 | $14.34 | $14.48 | $14.33 | $14.45 | $11.46 | 85,896 |
| 2017-12-04 | $14.36 | $14.38 | $14.31 | $14.38 | $11.40 | 122,636 |
| 2017-12-01 | $14.42 | $14.45 | $14.35 | $14.35 | $11.38 | 116,947 |
| 2017-11-30 | $14.44 | $14.48 | $14.40 | $14.40 | $11.42 | 52,211 |
| 2017-11-29 | $14.35 | $14.45 | $14.28 | $14.45 | $11.46 | 75,802 |
| 2017-11-28 | $14.44 | $14.44 | $14.33 | $14.43 | $11.44 | 61,147 |
| 2017-11-27 | $14.43 | $14.43 | $14.34 | $14.43 | $11.44 | 77,990 |
| 2017-11-24 | $14.49 | $14.50 | $14.42 | $14.42 | $11.44 | 9,352 |
| 2017-11-22 | $14.43 | $14.48 | $14.41 | $14.44 | $11.45 | 63,438 |
| 2017-11-21 | $14.43 | $14.49 | $14.43 | $14.45 | $11.46 | 32,626 |
| 2017-11-20 | $14.61 | $14.61 | $14.42 | $14.43 | $11.44 | 67,421 |
| 2017-11-17 | $14.56 | $14.62 | $14.51 | $14.51 | $11.51 | 50,155 |
| 2017-11-16 | $14.45 | $14.61 | $14.45 | $14.59 | $11.57 | 104,091 |
| 2017-11-15 | $14.46 | $14.51 | $14.41 | $14.49 | $11.49 | 143,848 |
| 2017-11-14 | $14.36 | $14.47 | $14.33 | $14.47 | $11.47 | 212,559 |
| 2017-11-13 | $14.34 | $14.42 | $14.34 | $14.42 | $11.38 | 86,015 |
| 2017-11-10 | $14.33 | $14.37 | $14.26 | $14.32 | $11.30 | 118,549 |
| 2017-11-09 | $14.36 | $14.38 | $14.31 | $14.38 | $11.35 | 117,935 |
| 2017-11-08 | $14.42 | $14.45 | $14.38 | $14.42 | $11.38 | 149,668 |
| 2017-11-07 | $14.32 | $14.39 | $14.29 | $14.38 | $11.35 | 117,340 |
| 2017-11-06 | $14.25 | $14.33 | $14.21 | $14.33 | $11.31 | 110,922 |
| 2017-11-03 | $14.26 | $14.31 | $14.20 | $14.25 | $11.25 | 144,548 |
| 2017-11-02 | $14.29 | $14.35 | $14.27 | $14.28 | $11.27 | 69,377 |
| 2017-11-01 | $14.31 | $14.38 | $14.29 | $14.30 | $11.29 | 101,750 |
| 2017-10-31 | $14.35 | $14.39 | $14.29 | $14.34 | $11.32 | 82,820 |
| 2017-10-30 | $14.32 | $14.42 | $14.25 | $14.38 | $11.35 | 82,355 |
| 2017-10-27 | $14.42 | $14.43 | $14.28 | $14.33 | $11.31 | 103,246 |
| 2017-10-26 | $14.39 | $14.48 | $14.38 | $14.43 | $11.39 | 79,549 |
| 2017-10-25 | $14.48 | $14.48 | $14.35 | $14.40 | $11.37 | 93,795 |
| 2017-10-24 | $14.56 | $14.57 | $14.49 | $14.50 | $11.45 | 88,279 |
| 2017-10-23 | $14.54 | $14.57 | $14.54 | $14.56 | $11.49 | 46,761 |
| 2017-10-20 | $14.60 | $14.63 | $14.51 | $14.55 | $11.49 | 89,625 |
| 2017-10-19 | $14.79 | $14.79 | $14.57 | $14.64 | $11.56 | 128,354 |
| 2017-10-18 | $14.79 | $14.82 | $14.63 | $14.72 | $11.62 | 185,184 |
| 2017-10-17 | $14.82 | $14.86 | $14.80 | $14.82 | $11.70 | 43,348 |
| 2017-10-16 | $14.88 | $14.89 | $14.82 | $14.82 | $11.70 | 27,109 |
| 2017-10-13 | $14.87 | $14.97 | $14.87 | $14.89 | $11.75 | 21,439 |
| 2017-10-12 | $14.90 | $14.95 | $14.89 | $14.91 | $11.72 | 54,086 |
| 2017-10-11 | $14.91 | $14.95 | $14.86 | $14.91 | $11.72 | 55,629 |
| 2017-10-10 | $14.92 | $14.99 | $14.89 | $14.89 | $11.70 | 87,673 |
| 2017-10-09 | $14.88 | $15.04 | $14.87 | $14.94 | $11.74 | 61,194 |
| 2017-10-06 | $14.92 | $14.94 | $14.84 | $14.86 | $11.68 | 128,927 |
| 2017-10-05 | $15.02 | $15.05 | $14.95 | $14.95 | $11.75 | 41,376 |
| 2017-10-04 | $15.00 | $15.08 | $14.99 | $15.01 | $11.80 | 51,823 |
| 2017-10-03 | $15.11 | $15.14 | $15.01 | $15.03 | $11.81 | 127,746 |
| 2017-10-02 | $15.06 | $15.20 | $15.05 | $15.13 | $11.89 | 85,184 |
| 2017-09-29 | $15.13 | $15.13 | $15.03 | $15.06 | $11.83 | 56,689 |
| 2017-09-28 | $15.12 | $15.15 | $15.09 | $15.12 | $11.88 | 90,795 |
| 2017-09-27 | $15.17 | $15.19 | $15.13 | $15.18 | $11.93 | 42,594 |
| 2017-09-26 | $15.27 | $15.27 | $15.21 | $15.24 | $11.98 | 37,331 |
| 2017-09-25 | $15.19 | $15.27 | $15.19 | $15.25 | $11.98 | 21,949 |
| 2017-09-22 | $15.19 | $15.28 | $15.15 | $15.20 | $11.94 | 132,075 |
| 2017-09-21 | $15.30 | $15.33 | $15.17 | $15.17 | $11.92 | 72,977 |
| 2017-09-20 | $15.31 | $15.36 | $15.27 | $15.33 | $12.05 | 39,632 |
| 2017-09-19 | $15.34 | $15.40 | $15.32 | $15.33 | $12.05 | 34,375 |
| 2017-09-18 | $15.34 | $15.43 | $15.34 | $15.36 | $12.07 | 82,661 |
| 2017-09-15 | $15.33 | $15.42 | $15.33 | $15.35 | $12.06 | 23,678 |
| 2017-09-14 | $15.44 | $15.45 | $15.34 | $15.34 | $12.05 | 43,785 |
| 2017-09-13 | $15.48 | $15.56 | $15.46 | $15.56 | $12.17 | 53,342 |
| 2017-09-12 | $15.50 | $15.54 | $15.44 | $15.47 | $12.10 | 44,615 |
| 2017-09-11 | $15.58 | $15.58 | $15.48 | $15.55 | $12.16 | 43,428 |
| 2017-09-08 | $15.50 | $15.55 | $15.49 | $15.51 | $12.13 | 30,195 |
| 2017-09-07 | $15.48 | $15.57 | $15.48 | $15.56 | $12.17 | 23,659 |
| 2017-09-06 | $15.48 | $15.51 | $15.39 | $15.51 | $12.13 | 73,028 |
| 2017-09-05 | $15.37 | $15.44 | $15.32 | $15.44 | $12.08 | 61,527 |
| 2017-09-01 | $15.42 | $15.42 | $15.36 | $15.36 | $12.01 | 41,324 |
| 2017-08-31 | $15.43 | $15.43 | $15.34 | $15.41 | $12.05 | 43,259 |
| 2017-08-30 | $15.37 | $15.39 | $15.35 | $15.37 | $12.02 | 30,029 |
| 2017-08-29 | $15.35 | $15.39 | $15.34 | $15.38 | $12.03 | 25,278 |
| 2017-08-28 | $15.25 | $15.32 | $15.25 | $15.27 | $11.94 | 16,556 |
| 2017-08-25 | $15.33 | $15.37 | $15.26 | $15.26 | $11.94 | 50,561 |
| 2017-08-24 | $15.38 | $15.41 | $15.33 | $15.33 | $11.99 | 56,472 |
| 2017-08-23 | $15.41 | $15.44 | $15.39 | $15.44 | $12.08 | 17,388 |
| 2017-08-22 | $15.37 | $15.42 | $15.34 | $15.34 | $12.00 | 66,746 |
| 2017-08-21 | $15.34 | $15.39 | $15.33 | $15.39 | $12.04 | 41,396 |
| 2017-08-18 | $15.33 | $15.38 | $15.28 | $15.38 | $12.03 | 34,452 |
| 2017-08-17 | $15.32 | $15.38 | $15.30 | $15.33 | $11.99 | 38,825 |
| 2017-08-16 | $15.33 | $15.35 | $15.28 | $15.29 | $11.96 | 41,742 |
| 2017-08-15 | $15.32 | $15.36 | $15.28 | $15.33 | $11.99 | 51,227 |
| 2017-08-14 | $15.42 | $15.48 | $15.39 | $15.39 | $12.04 | 39,542 |
| 2017-08-11 | $15.43 | $15.49 | $15.30 | $15.40 | $12.05 | 61,431 |
| 2017-08-10 | $15.52 | $15.52 | $15.43 | $15.50 | $12.07 | 52,244 |
| 2017-08-09 | $15.53 | $15.54 | $15.46 | $15.51 | $12.07 | 72,126 |
| 2017-08-08 | $15.56 | $15.56 | $15.48 | $15.51 | $12.07 | 30,463 |
| 2017-08-07 | $15.53 | $15.57 | $15.50 | $15.54 | $12.10 | 45,011 |
| 2017-08-04 | $15.70 | $15.70 | $15.50 | $15.52 | $12.08 | 25,942 |
| 2017-08-03 | $15.68 | $15.71 | $15.62 | $15.64 | $12.18 | 24,955 |
| 2017-08-02 | $15.71 | $15.73 | $15.62 | $15.62 | $12.16 | 61,126 |
| 2017-08-01 | $15.63 | $15.72 | $15.62 | $15.71 | $12.23 | 69,836 |
| 2017-07-31 | $15.50 | $15.65 | $15.50 | $15.65 | $12.18 | 53,564 |
| 2017-07-28 | $15.38 | $15.50 | $15.38 | $15.50 | $12.07 | 37,991 |
| 2017-07-27 | $15.36 | $15.43 | $15.34 | $15.42 | $12.00 | 52,422 |
| 2017-07-26 | $15.33 | $15.41 | $15.32 | $15.35 | $11.95 | 35,320 |
| 2017-07-25 | $15.36 | $15.36 | $15.27 | $15.27 | $11.89 | 69,361 |
| 2017-07-24 | $15.44 | $15.44 | $15.30 | $15.37 | $11.97 | 31,170 |
| 2017-07-21 | $15.42 | $15.47 | $15.36 | $15.45 | $12.03 | 48,545 |
| 2017-07-20 | $15.33 | $15.40 | $15.31 | $15.33 | $11.93 | 26,756 |
| 2017-07-19 | $15.35 | $15.40 | $15.30 | $15.31 | $11.92 | 42,146 |
| 2017-07-18 | $15.26 | $15.40 | $15.26 | $15.36 | $11.96 | 73,406 |
| 2017-07-17 | $15.30 | $15.35 | $15.25 | $15.25 | $11.87 | 67,719 |
| 2017-07-14 | $15.28 | $15.37 | $15.26 | $15.30 | $11.91 | 70,079 |
| 2017-07-13 | $15.17 | $15.21 | $15.15 | $15.21 | $11.84 | 57,891 |
| 2017-07-12 | $15.17 | $15.24 | $15.15 | $15.19 | $11.83 | 73,433 |
| 2017-07-11 | $15.09 | $15.22 | $15.09 | $15.22 | $11.79 | 44,427 |
| 2017-07-10 | $15.00 | $15.15 | $15.00 | $15.09 | $11.69 | 40,028 |
| 2017-07-07 | $14.94 | $15.04 | $14.94 | $14.97 | $11.60 | 30,860 |
| 2017-07-06 | $15.00 | $15.05 | $14.94 | $14.99 | $11.61 | 57,017 |
| 2017-07-05 | $15.02 | $15.08 | $15.00 | $15.04 | $11.65 | 56,206 |
| 2017-07-03 | $15.08 | $15.13 | $14.99 | $15.03 | $11.65 | 55,554 |
| 2017-06-30 | $15.05 | $15.05 | $14.98 | $14.99 | $11.61 | 31,430 |
| 2017-06-29 | $15.14 | $15.14 | $14.96 | $14.96 | $11.59 | 61,955 |
| 2017-06-28 | $15.16 | $15.20 | $15.09 | $15.16 | $11.75 | 64,460 |
| 2017-06-27 | $15.22 | $15.22 | $15.10 | $15.11 | $11.71 | 73,935 |
| 2017-06-26 | $15.27 | $15.28 | $15.16 | $15.17 | $11.75 | 41,008 |
| 2017-06-23 | $15.30 | $15.30 | $15.23 | $15.23 | $11.80 | 28,371 |
| 2017-06-22 | $15.18 | $15.31 | $15.17 | $15.31 | $11.86 | 75,537 |
| 2017-06-21 | $15.19 | $15.22 | $15.14 | $15.19 | $11.77 | 45,930 |
| 2017-06-20 | $15.17 | $15.20 | $15.11 | $15.19 | $11.77 | 64,991 |
| 2017-06-19 | $15.00 | $15.14 | $15.00 | $15.09 | $11.69 | 100,193 |
| 2017-06-16 | $14.92 | $15.04 | $14.92 | $15.04 | $11.65 | 79,768 |
| 2017-06-15 | $14.84 | $14.96 | $14.84 | $14.96 | $11.59 | 44,710 |
| 2017-06-14 | $14.88 | $14.92 | $14.86 | $14.90 | $11.55 | 26,558 |
| 2017-06-13 | $14.88 | $14.89 | $14.79 | $14.83 | $11.49 | 51,889 |
| 2017-06-12 | $14.92 | $14.93 | $14.88 | $14.91 | $11.50 | 24,884 |
| 2017-06-09 | $14.90 | $14.94 | $14.87 | $14.88 | $11.47 | 43,525 |
| 2017-06-08 | $14.93 | $14.97 | $14.92 | $14.96 | $11.54 | 39,433 |
| 2017-06-07 | $14.93 | $14.95 | $14.88 | $14.91 | $11.50 | 102,340 |
| 2017-06-06 | $14.97 | $15.03 | $14.92 | $14.92 | $11.50 | 82,301 |
| 2017-06-05 | $14.93 | $14.95 | $14.89 | $14.95 | $11.53 | 38,309 |
| 2017-06-02 | $14.97 | $15.02 | $14.81 | $14.93 | $11.51 | 112,519 |
| 2017-06-01 | $14.94 | $15.00 | $14.92 | $14.94 | $11.52 | 69,857 |
| 2017-05-31 | $14.84 | $14.92 | $14.82 | $14.92 | $11.50 | 60,071 |
| 2017-05-30 | $14.84 | $14.89 | $14.79 | $14.84 | $11.44 | 39,158 |
| 2017-05-26 | $14.85 | $14.90 | $14.77 | $14.83 | $11.44 | 124,281 |
| 2017-05-25 | $14.82 | $14.84 | $14.75 | $14.79 | $11.40 | 77,287 |
| 2017-05-24 | $14.88 | $14.88 | $14.80 | $14.82 | $11.43 | 74,266 |
| 2017-05-23 | $14.85 | $14.87 | $14.82 | $14.87 | $11.47 | 44,234 |
| 2017-05-22 | $14.74 | $14.81 | $14.74 | $14.81 | $11.42 | 26,900 |
| 2017-05-19 | $14.79 | $14.82 | $14.74 | $14.77 | $11.39 | 44,967 |
| 2017-05-18 | $14.94 | $14.94 | $14.74 | $14.75 | $11.37 | 96,990 |
| 2017-05-17 | $14.85 | $14.94 | $14.85 | $14.94 | $11.52 | 59,608 |
| 2017-05-16 | $14.88 | $14.88 | $14.82 | $14.83 | $11.44 | 18,222 |
| 2017-05-15 | $14.81 | $14.89 | $14.81 | $14.86 | $11.46 | 18,847 |
| 2017-05-12 | $14.75 | $14.85 | $14.70 | $14.85 | $11.45 | 25,441 |
| 2017-05-11 | $14.67 | $14.76 | $14.63 | $14.67 | $11.31 | 58,750 |
| 2017-05-10 | $14.91 | $14.91 | $14.76 | $14.76 | $11.33 | 65,942 |
| 2017-05-09 | $14.85 | $14.90 | $14.82 | $14.82 | $11.37 | 90,346 |
| 2017-05-08 | $14.91 | $14.91 | $14.84 | $14.84 | $11.39 | 75,390 |
| 2017-05-05 | $14.89 | $14.94 | $14.89 | $14.94 | $11.46 | 71,357 |
| 2017-05-04 | $14.86 | $14.89 | $14.80 | $14.89 | $11.43 | 70,014 |
| 2017-05-03 | $14.78 | $14.90 | $14.76 | $14.90 | $11.43 | 98,616 |
| 2017-05-02 | $14.82 | $14.82 | $14.75 | $14.76 | $11.33 | 54,731 |
| 2017-05-01 | $14.75 | $14.82 | $14.73 | $14.82 | $11.37 | 107,839 |
| 2017-04-28 | $14.62 | $14.75 | $14.60 | $14.75 | $11.32 | 85,107 |
| 2017-04-27 | $14.59 | $14.68 | $14.57 | $14.60 | $11.20 | 73,326 |
| 2017-04-26 | $14.54 | $14.63 | $14.54 | $14.56 | $11.17 | 76,196 |
| 2017-04-25 | $14.64 | $14.64 | $14.54 | $14.54 | $11.16 | 81,497 |
| 2017-04-24 | $14.70 | $14.73 | $14.65 | $14.66 | $11.25 | 53,143 |
| 2017-04-21 | $14.78 | $14.78 | $14.72 | $14.73 | $11.30 | 74,691 |
| 2017-04-20 | $14.71 | $14.75 | $14.68 | $14.74 | $11.31 | 71,152 |
| 2017-04-19 | $14.68 | $14.79 | $14.67 | $14.70 | $11.28 | 95,594 |
| 2017-04-18 | $14.67 | $14.71 | $14.62 | $14.67 | $11.26 | 70,090 |
| 2017-04-17 | $14.72 | $14.77 | $14.63 | $14.67 | $11.26 | 61,782 |
| 2017-04-13 | $14.78 | $14.78 | $14.68 | $14.68 | $11.26 | 32,590 |
| 2017-04-12 | $14.75 | $14.75 | $14.71 | $14.72 | $11.30 | 40,939 |
| 2017-04-11 | $14.74 | $14.74 | $14.70 | $14.74 | $11.31 | 45,440 |
| 2017-04-10 | $14.71 | $14.76 | $14.69 | $14.76 | $11.27 | 53,207 |
| 2017-04-07 | $14.70 | $14.74 | $14.65 | $14.67 | $11.20 | 101,918 |
| 2017-04-06 | $14.59 | $14.68 | $14.59 | $14.65 | $11.19 | 72,209 |
| 2017-04-05 | $14.47 | $14.60 | $14.45 | $14.60 | $11.15 | 70,974 |
| 2017-04-04 | $14.45 | $14.49 | $14.42 | $14.49 | $11.06 | 56,859 |
| 2017-04-03 | $14.43 | $14.45 | $14.38 | $14.45 | $11.03 | 65,861 |
| 2017-03-31 | $14.34 | $14.42 | $14.34 | $14.37 | $10.97 | 55,146 |
| 2017-03-30 | $14.43 | $14.44 | $14.27 | $14.36 | $10.97 | 95,547 |
| 2017-03-29 | $14.35 | $14.43 | $14.29 | $14.39 | $10.99 | 98,225 |
| 2017-03-28 | $14.32 | $14.32 | $14.24 | $14.31 | $10.93 | 107,697 |
| 2017-03-27 | $14.30 | $14.34 | $14.27 | $14.27 | $10.90 | 60,162 |
| 2017-03-24 | $14.28 | $14.29 | $14.20 | $14.25 | $10.88 | 58,843 |
| 2017-03-23 | $14.32 | $14.34 | $14.22 | $14.28 | $10.90 | 68,591 |
| 2017-03-22 | $14.25 | $14.34 | $14.20 | $14.33 | $10.94 | 95,784 |
| 2017-03-21 | $14.18 | $14.25 | $14.15 | $14.24 | $10.87 | 95,809 |
| 2017-03-20 | $14.12 | $14.23 | $14.12 | $14.18 | $10.83 | 49,805 |
| 2017-03-17 | $14.13 | $14.16 | $14.10 | $14.13 | $10.79 | 48,346 |
| 2017-03-16 | $14.13 | $14.15 | $14.04 | $14.07 | $10.74 | 129,139 |
| 2017-03-15 | $13.98 | $14.20 | $13.92 | $14.11 | $10.77 | 165,453 |
| 2017-03-14 | $13.92 | $14.01 | $13.92 | $13.95 | $10.65 | 42,480 |
| 2017-03-13 | $13.96 | $13.96 | $13.91 | $13.95 | $10.65 | 55,025 |
| 2017-03-10 | $13.98 | $14.04 | $13.94 | $14.00 | $10.64 | 148,161 |
| 2017-03-09 | $14.17 | $14.21 | $13.85 | $13.98 | $10.62 | 276,418 |
| 2017-03-08 | $14.22 | $14.25 | $14.20 | $14.23 | $10.81 | 79,058 |
| 2017-03-07 | $14.28 | $14.32 | $14.25 | $14.27 | $10.84 | 66,613 |
| 2017-03-06 | $14.33 | $14.34 | $14.29 | $14.34 | $10.89 | 88,572 |
| 2017-03-03 | $14.40 | $14.44 | $14.32 | $14.35 | $10.90 | 51,865 |
| 2017-03-02 | $14.43 | $14.43 | $14.34 | $14.40 | $10.94 | 85,225 |
| 2017-03-01 | $14.43 | $14.45 | $14.38 | $14.41 | $10.95 | 71,655 |
| 2017-02-28 | $14.46 | $14.52 | $14.40 | $14.51 | $11.02 | 82,267 |
| 2017-02-27 | $14.52 | $14.52 | $14.39 | $14.41 | $10.95 | 124,061 |
| 2017-02-24 | $14.47 | $14.52 | $14.45 | $14.52 | $11.03 | 59,198 |
| 2017-02-23 | $14.40 | $14.43 | $14.35 | $14.39 | $10.93 | 77,264 |
| 2017-02-22 | $14.42 | $14.51 | $14.33 | $14.34 | $10.89 | 221,426 |
| 2017-02-21 | $14.36 | $14.44 | $14.29 | $14.34 | $10.89 | 59,425 |
| 2017-02-17 | $14.44 | $14.44 | $14.29 | $14.35 | $10.90 | 99,430 |
| 2017-02-16 | $14.41 | $14.44 | $14.34 | $14.37 | $10.92 | 125,972 |
| 2017-02-15 | $14.45 | $14.55 | $14.41 | $14.45 | $10.98 | 89,799 |
| 2017-02-14 | $14.69 | $14.69 | $14.55 | $14.55 | $11.05 | 65,901 |
| 2017-02-13 | $14.70 | $14.70 | $14.65 | $14.66 | $11.14 | 40,546 |
| 2017-02-10 | $14.70 | $14.78 | $14.69 | $14.74 | $11.14 | 100,449 |
| 2017-02-09 | $14.68 | $14.73 | $14.66 | $14.70 | $11.11 | 67,588 |
| 2017-02-08 | $14.72 | $14.77 | $14.70 | $14.70 | $11.11 | 68,222 |
| 2017-02-07 | $14.64 | $14.74 | $14.60 | $14.69 | $11.11 | 54,716 |
| 2017-02-06 | $14.52 | $14.63 | $14.51 | $14.63 | $11.06 | 92,860 |
| 2017-02-03 | $14.51 | $14.52 | $14.47 | $14.49 | $10.95 | 83,069 |
| 2017-02-02 | $14.50 | $14.50 | $14.42 | $14.48 | $10.95 | 94,035 |
| 2017-02-01 | $14.45 | $14.48 | $14.41 | $14.43 | $10.91 | 110,253 |
| 2017-01-31 | $14.44 | $14.49 | $14.44 | $14.48 | $10.95 | 57,240 |
| 2017-01-30 | $14.39 | $14.45 | $14.38 | $14.45 | $10.92 | 63,440 |
| 2017-01-27 | $14.31 | $14.36 | $14.30 | $14.35 | $10.85 | 76,083 |
| 2017-01-26 | $14.32 | $14.36 | $14.27 | $14.27 | $10.79 | 115,072 |
| 2017-01-25 | $14.35 | $14.35 | $14.30 | $14.32 | $10.83 | 73,043 |
| 2017-01-24 | $14.35 | $14.41 | $14.32 | $14.36 | $10.86 | 102,773 |
| 2017-01-23 | $14.30 | $14.41 | $14.30 | $14.41 | $10.89 | 89,084 |
| 2017-01-20 | $14.31 | $14.35 | $14.21 | $14.29 | $10.80 | 213,586 |
| 2017-01-19 | $14.40 | $14.47 | $14.28 | $14.30 | $10.81 | 178,311 |
| 2017-01-18 | $14.50 | $14.52 | $14.45 | $14.47 | $10.94 | 105,368 |
| 2017-01-17 | $14.54 | $14.58 | $14.49 | $14.51 | $10.97 | 84,920 |
| 2017-01-13 | $14.43 | $14.51 | $14.43 | $14.47 | $10.94 | 112,190 |
| 2017-01-12 | $14.53 | $14.58 | $14.52 | $14.52 | $10.98 | 104,276 |
| 2017-01-11 | $14.57 | $14.58 | $14.48 | $14.52 | $10.98 | 98,416 |
| 2017-01-10 | $14.54 | $14.59 | $14.53 | $14.59 | $10.98 | 62,153 |
| 2017-01-09 | $14.50 | $14.53 | $14.35 | $14.52 | $10.92 | 82,965 |
| 2017-01-06 | $14.37 | $14.45 | $14.30 | $14.39 | $10.82 | 111,979 |
| 2017-01-05 | $14.40 | $14.45 | $14.36 | $14.45 | $10.87 | 64,468 |
| 2017-01-04 | $14.19 | $14.39 | $14.19 | $14.37 | $10.81 | 133,460 |
| 2017-01-03 | $14.12 | $14.20 | $14.10 | $14.19 | $10.67 | 106,167 |
| 2016-12-30 | $14.07 | $14.16 | $14.07 | $14.14 | $10.64 | 204,524 |
| 2016-12-29 | $14.02 | $14.17 | $14.02 | $14.11 | $10.61 | 378,404 |
| 2016-12-28 | $13.93 | $14.01 | $13.93 | $14.01 | $10.54 | 157,200 |
| 2016-12-27 | $14.16 | $14.16 | $13.90 | $13.94 | $10.49 | 171,643 |
| 2016-12-23 | $14.07 | $14.10 | $13.99 | $14.00 | $10.53 | 80,257 |
| 2016-12-22 | $14.05 | $14.08 | $14.02 | $14.07 | $10.58 | 74,615 |
| 2016-12-21 | $14.06 | $14.08 | $13.99 | $14.04 | $10.56 | 187,673 |
| 2016-12-20 | $13.95 | $14.06 | $13.93 | $14.04 | $10.56 | 131,517 |
| 2016-12-19 | $13.92 | $14.00 | $13.92 | $13.95 | $10.49 | 108,635 |
| 2016-12-16 | $13.96 | $13.97 | $13.87 | $13.92 | $10.47 | 121,475 |
| 2016-12-15 | $13.98 | $13.98 | $13.87 | $13.90 | $10.46 | 184,018 |
| 2016-12-14 | $14.09 | $14.13 | $14.03 | $14.07 | $10.58 | 277,649 |
| 2016-12-13 | $13.93 | $13.99 | $13.82 | $13.98 | $10.52 | 286,897 |
| 2016-12-12 | $13.92 | $13.94 | $13.87 | $13.90 | $10.46 | 200,956 |
| 2016-12-09 | $14.11 | $14.15 | $13.94 | $13.96 | $10.50 | 180,716 |
| 2016-12-08 | $14.24 | $14.24 | $14.08 | $14.11 | $10.61 | 135,428 |
| 2016-12-07 | $14.19 | $14.34 | $14.16 | $14.31 | $10.71 | 218,342 |
| 2016-12-06 | $13.99 | $14.15 | $13.96 | $14.15 | $10.59 | 123,140 |
| 2016-12-05 | $13.95 | $14.00 | $13.90 | $13.92 | $10.42 | 180,321 |
| 2016-12-02 | $13.80 | $13.96 | $13.72 | $13.95 | $10.44 | 182,977 |
| 2016-12-01 | $13.90 | $13.90 | $13.69 | $13.69 | $10.24 | 259,911 |
| 2016-11-30 | $13.95 | $14.01 | $13.90 | $13.92 | $10.42 | 186,946 |
| 2016-11-29 | $14.01 | $14.07 | $13.96 | $14.03 | $10.50 | 132,489 |
| 2016-11-28 | $13.99 | $14.05 | $13.95 | $14.01 | $10.48 | 232,894 |
| 2016-11-25 | $13.99 | $14.03 | $13.93 | $13.93 | $10.42 | 43,415 |
| 2016-11-23 | $13.95 | $13.99 | $13.91 | $13.95 | $10.44 | 119,608 |
| 2016-11-22 | $14.01 | $14.05 | $13.90 | $14.03 | $10.50 | 178,789 |
| 2016-11-21 | $13.87 | $13.92 | $13.75 | $13.89 | $10.39 | 178,796 |
| 2016-11-18 | $13.90 | $13.90 | $13.78 | $13.79 | $10.32 | 172,837 |
| 2016-11-17 | $13.95 | $14.00 | $13.81 | $13.84 | $10.36 | 129,209 |
| 2016-11-16 | $14.15 | $14.23 | $13.97 | $14.03 | $10.50 | 193,098 |
| 2016-11-15 | $13.80 | $14.20 | $13.76 | $14.15 | $10.59 | 232,238 |
| 2016-11-14 | $14.04 | $14.06 | $13.61 | $13.75 | $10.29 | 396,240 |
| 2016-11-11 | $14.18 | $14.23 | $14.04 | $14.09 | $10.54 | 232,986 |
| 2016-11-10 | $14.50 | $14.52 | $14.10 | $14.12 | $10.57 | 314,858 |
| 2016-11-09 | $14.65 | $14.67 | $14.55 | $14.58 | $10.86 | 223,731 |
| 2016-11-08 | $14.75 | $14.77 | $14.69 | $14.73 | $10.97 | 121,391 |
| 2016-11-07 | $14.73 | $14.77 | $14.66 | $14.75 | $10.98 | 162,901 |
| 2016-11-04 | $14.74 | $15.42 | $14.60 | $14.70 | $10.94 | 121,579 |
| 2016-11-03 | $14.69 | $14.74 | $14.65 | $14.66 | $10.91 | 92,358 |
| 2016-11-02 | $14.72 | $14.74 | $14.63 | $14.73 | $10.97 | 112,597 |
| 2016-11-01 | $14.61 | $14.69 | $14.56 | $14.69 | $10.94 | 135,575 |
| 2016-10-31 | $14.69 | $14.70 | $14.55 | $14.60 | $10.87 | 168,071 |
| 2016-10-28 | $14.89 | $14.89 | $14.66 | $14.66 | $10.91 | 139,075 |
| 2016-10-27 | $14.92 | $15.00 | $14.86 | $14.91 | $11.10 | 186,145 |
| 2016-10-26 | $15.03 | $15.08 | $14.94 | $14.97 | $11.15 | 84,453 |
| 2016-10-25 | $15.02 | $15.07 | $14.96 | $15.07 | $11.22 | 84,959 |
| 2016-10-24 | $15.12 | $15.12 | $15.01 | $15.02 | $11.18 | 74,921 |
| 2016-10-21 | $15.09 | $15.10 | $15.03 | $15.09 | $11.24 | 61,670 |
| 2016-10-20 | $15.03 | $15.16 | $14.92 | $15.03 | $11.19 | 63,495 |
| 2016-10-19 | $14.75 | $14.99 | $14.75 | $14.96 | $11.14 | 111,565 |
| 2016-10-18 | $14.65 | $14.74 | $14.53 | $14.72 | $10.96 | 123,860 |
| 2016-10-17 | $14.74 | $14.87 | $14.50 | $14.61 | $10.88 | 279,128 |
| 2016-10-14 | $14.99 | $15.01 | $14.69 | $14.74 | $10.97 | 335,351 |
| 2016-10-13 | $15.15 | $15.18 | $14.96 | $15.04 | $11.20 | 155,087 |
| 2016-10-12 | $15.34 | $15.34 | $15.16 | $15.17 | $11.29 | 92,281 |
| 2016-10-11 | $15.47 | $15.47 | $15.40 | $15.40 | $11.41 | 57,862 |
| 2016-10-10 | $15.45 | $15.48 | $15.40 | $15.47 | $11.46 | 63,327 |
| 2016-10-07 | $15.49 | $15.53 | $15.40 | $15.43 | $11.43 | 50,811 |
| 2016-10-06 | $15.55 | $15.61 | $15.46 | $15.46 | $11.46 | 93,480 |
| 2016-10-05 | $15.71 | $15.72 | $15.56 | $15.59 | $11.55 | 71,011 |
| 2016-10-04 | $15.83 | $15.84 | $15.61 | $15.71 | $11.64 | 87,724 |
| 2016-10-03 | $15.92 | $15.92 | $15.82 | $15.82 | $11.72 | 57,032 |
| 2016-09-30 | $15.83 | $15.88 | $15.82 | $15.88 | $11.77 | 37,763 |
| 2016-09-29 | $15.95 | $15.95 | $15.82 | $15.82 | $11.72 | 60,817 |
| 2016-09-28 | $15.89 | $15.99 | $15.89 | $15.99 | $11.85 | 58,512 |
| 2016-09-27 | $15.86 | $15.90 | $15.81 | $15.88 | $11.77 | 73,806 |
| 2016-09-26 | $15.87 | $15.90 | $15.83 | $15.86 | $11.75 | 51,115 |
| 2016-09-23 | $15.92 | $15.92 | $15.83 | $15.83 | $11.73 | 77,394 |
| 2016-09-22 | $15.78 | $15.93 | $15.78 | $15.92 | $11.80 | 126,891 |
| 2016-09-21 | $15.64 | $15.72 | $15.61 | $15.72 | $11.65 | 67,281 |
| 2016-09-20 | $15.66 | $15.68 | $15.58 | $15.60 | $11.56 | 88,721 |
| 2016-09-19 | $15.60 | $15.69 | $15.55 | $15.59 | $11.55 | 87,287 |
| 2016-09-16 | $15.75 | $15.83 | $15.63 | $15.63 | $11.58 | 104,979 |
| 2016-09-15 | $15.75 | $15.90 | $15.75 | $15.80 | $11.71 | 103,808 |
| 2016-09-14 | $15.73 | $15.88 | $15.67 | $15.85 | $11.75 | 96,136 |
| 2016-09-13 | $15.78 | $15.79 | $15.63 | $15.69 | $11.63 | 106,477 |
| 2016-09-12 | $15.81 | $15.89 | $15.76 | $15.85 | $11.69 | 60,453 |
| 2016-09-09 | $15.97 | $15.98 | $15.84 | $15.89 | $11.72 | 172,082 |
| 2016-09-08 | $16.05 | $16.09 | $16.02 | $16.03 | $11.82 | 63,479 |
| 2016-09-07 | $16.05 | $16.07 | $16.01 | $16.01 | $11.81 | 47,310 |
| 2016-09-06 | $15.90 | $16.07 | $15.88 | $16.07 | $11.85 | 59,619 |
| 2016-09-02 | $15.95 | $15.95 | $15.88 | $15.88 | $11.71 | 98,661 |
| 2016-09-01 | $15.92 | $15.97 | $15.84 | $15.86 | $11.70 | 147,874 |
| 2016-08-31 | $16.01 | $16.07 | $15.92 | $15.93 | $11.75 | 98,658 |
| 2016-08-30 | $16.08 | $16.10 | $16.01 | $16.03 | $11.82 | 54,542 |
| 2016-08-29 | $16.14 | $16.14 | $16.03 | $16.04 | $11.83 | 61,069 |
| 2016-08-26 | $16.21 | $16.25 | $16.04 | $16.04 | $11.83 | 105,188 |
| 2016-08-25 | $16.25 | $16.26 | $16.15 | $16.17 | $11.93 | 55,760 |
| 2016-08-24 | $16.31 | $16.31 | $16.25 | $16.27 | $12.00 | 61,253 |
| 2016-08-23 | $16.26 | $16.32 | $16.23 | $16.25 | $11.99 | 56,359 |
| 2016-08-22 | $16.28 | $16.28 | $16.21 | $16.26 | $11.99 | 63,119 |
| 2016-08-19 | $16.22 | $16.24 | $16.17 | $16.24 | $11.98 | 43,351 |
| 2016-08-18 | $16.19 | $16.22 | $16.15 | $16.20 | $11.95 | 29,305 |
| 2016-08-17 | $16.11 | $16.17 | $16.08 | $16.16 | $11.92 | 42,165 |
| 2016-08-16 | $16.17 | $16.17 | $16.06 | $16.07 | $11.85 | 82,306 |
| 2016-08-15 | $16.10 | $16.18 | $16.10 | $16.11 | $11.88 | 70,034 |
| 2016-08-12 | $16.21 | $16.25 | $16.17 | $16.24 | $11.98 | 53,975 |
| 2016-08-11 | $16.26 | $16.26 | $16.13 | $16.13 | $11.90 | 65,822 |
| 2016-08-10 | $16.19 | $16.28 | $16.16 | $16.27 | $11.95 | 112,632 |
| 2016-08-09 | $16.12 | $16.14 | $16.09 | $16.09 | $11.82 | 20,700 |
| 2016-08-08 | $16.08 | $16.11 | $16.00 | $16.11 | $11.83 | 56,094 |
| 2016-08-05 | $16.10 | $16.10 | $16.01 | $16.03 | $11.77 | 75,587 |
| 2016-08-04 | $16.16 | $16.17 | $16.02 | $16.02 | $11.76 | 81,153 |
| 2016-08-03 | $15.95 | $16.10 | $15.93 | $16.10 | $11.82 | 69,121 |
| 2016-08-02 | $16.01 | $16.01 | $15.82 | $15.88 | $11.66 | 79,513 |
| 2016-08-01 | $16.06 | $16.09 | $16.01 | $16.01 | $11.76 | 100,771 |
| 2016-07-29 | $16.12 | $16.18 | $15.97 | $16.04 | $11.78 | 102,019 |
| 2016-07-28 | $16.14 | $16.16 | $16.07 | $16.08 | $11.81 | 60,171 |
| 2016-07-27 | $16.05 | $16.14 | $16.02 | $16.10 | $11.82 | 48,987 |
| 2016-07-26 | $16.05 | $16.08 | $16.03 | $16.08 | $11.81 | 49,899 |
| 2016-07-25 | $15.98 | $16.05 | $15.98 | $16.02 | $11.76 | 41,857 |
| 2016-07-22 | $16.02 | $16.02 | $15.97 | $16.00 | $11.75 | 38,302 |
| 2016-07-21 | $15.91 | $16.08 | $15.91 | $15.99 | $11.74 | 108,443 |
| 2016-07-20 | $15.86 | $15.98 | $15.86 | $15.95 | $11.71 | 79,979 |
| 2016-07-19 | $15.90 | $15.91 | $15.76 | $15.90 | $11.68 | 80,703 |
| 2016-07-18 | $15.75 | $15.88 | $15.75 | $15.86 | $11.65 | 85,538 |
| 2016-07-15 | $15.37 | $15.66 | $15.37 | $15.65 | $11.49 | 123,395 |
| 2016-07-14 | $15.75 | $15.80 | $15.38 | $15.40 | $11.31 | 308,352 |
| 2016-07-13 | $15.98 | $16.02 | $15.70 | $15.75 | $11.57 | 205,077 |
| 2016-07-12 | $16.34 | $16.35 | $16.06 | $16.09 | $11.76 | 172,112 |
| 2016-07-11 | $16.38 | $16.41 | $16.32 | $16.33 | $11.94 | 102,754 |
| 2016-07-08 | $16.41 | $16.44 | $16.31 | $16.31 | $11.92 | 76,722 |
| 2016-07-07 | $16.27 | $16.37 | $16.25 | $16.30 | $11.92 | 125,604 |
| 2016-07-06 | $16.22 | $16.24 | $16.17 | $16.20 | $11.84 | 92,123 |
| 2016-07-05 | $16.24 | $16.24 | $16.16 | $16.18 | $11.83 | 58,100 |
| 2016-07-01 | $16.16 | $16.24 | $16.14 | $16.16 | $11.81 | 127,890 |
| 2016-06-30 | $16.06 | $16.13 | $16.06 | $16.09 | $11.76 | 88,382 |
| 2016-06-29 | $15.96 | $16.11 | $15.96 | $16.05 | $11.73 | 68,587 |
| 2016-06-28 | $16.08 | $16.11 | $15.96 | $16.00 | $11.70 | 114,285 |
| 2016-06-27 | $16.22 | $16.24 | $16.04 | $16.08 | $11.75 | 151,617 |
| 2016-06-24 | $16.08 | $16.24 | $16.08 | $16.13 | $11.79 | 66,678 |
| 2016-06-23 | $16.08 | $16.08 | $15.98 | $16.02 | $11.71 | 62,952 |
| 2016-06-22 | $16.14 | $16.20 | $16.00 | $16.03 | $11.72 | 142,818 |
| 2016-06-21 | $16.03 | $16.12 | $15.99 | $16.11 | $11.78 | 104,347 |
| 2016-06-20 | $15.92 | $15.98 | $15.87 | $15.98 | $11.68 | 76,285 |
| 2016-06-17 | $15.90 | $15.95 | $15.88 | $15.91 | $11.63 | 64,054 |
| 2016-06-16 | $15.98 | $16.06 | $15.87 | $15.89 | $11.62 | 87,516 |
| 2016-06-15 | $15.96 | $16.01 | $15.86 | $15.98 | $11.68 | 186,095 |
| 2016-06-14 | $15.77 | $16.02 | $15.75 | $15.89 | $11.62 | 237,378 |
| 2016-06-13 | $15.90 | $15.93 | $15.76 | $15.76 | $11.52 | 125,481 |
| 2016-06-10 | $15.96 | $15.98 | $15.91 | $15.98 | $11.63 | 112,550 |
| 2016-06-09 | $15.90 | $15.97 | $15.89 | $15.93 | $11.59 | 116,372 |
| 2016-06-08 | $15.77 | $15.86 | $15.77 | $15.86 | $11.54 | 89,613 |
| 2016-06-07 | $15.78 | $15.82 | $15.75 | $15.80 | $11.50 | 97,242 |
| 2016-06-06 | $15.80 | $15.80 | $15.71 | $15.72 | $11.44 | 46,093 |
| 2016-06-03 | $15.67 | $15.75 | $15.62 | $15.75 | $11.46 | 79,670 |
| 2016-06-02 | $15.67 | $15.67 | $15.59 | $15.59 | $11.34 | 90,724 |
| 2016-06-01 | $15.55 | $15.69 | $15.55 | $15.69 | $11.42 | 132,201 |
| 2016-05-31 | $15.56 | $15.56 | $15.46 | $15.52 | $11.29 | 105,276 |
| 2016-05-27 | $15.59 | $15.62 | $15.55 | $15.55 | $11.32 | 41,855 |
| 2016-05-26 | $15.64 | $15.66 | $15.58 | $15.61 | $11.36 | 152,971 |
| 2016-05-25 | $15.61 | $15.66 | $15.58 | $15.61 | $11.36 | 112,385 |
| 2016-05-24 | $15.71 | $15.72 | $15.60 | $15.61 | $11.36 | 82,348 |
| 2016-05-23 | $15.74 | $15.74 | $15.63 | $15.65 | $11.39 | 122,390 |
| 2016-05-20 | $15.60 | $15.70 | $15.60 | $15.68 | $11.41 | 150,486 |
| 2016-05-19 | $15.74 | $15.79 | $15.57 | $15.63 | $11.37 | 197,622 |
| 2016-05-18 | $15.89 | $15.93 | $15.78 | $15.78 | $11.48 | 166,279 |
| 2016-05-17 | $15.87 | $15.95 | $15.82 | $15.83 | $11.52 | 58,247 |
| 2016-05-16 | $15.90 | $15.98 | $15.85 | $15.87 | $11.55 | 121,146 |
| 2016-05-13 | $15.80 | $15.99 | $15.80 | $15.90 | $11.57 | 114,855 |
| 2016-05-12 | $15.92 | $15.96 | $15.82 | $15.82 | $11.51 | 110,714 |
| 2016-05-11 | $15.95 | $15.98 | $15.87 | $15.98 | $11.57 | 150,128 |
| 2016-05-10 | $15.99 | $15.99 | $15.82 | $15.88 | $11.50 | 124,326 |
| 2016-05-09 | $15.88 | $15.95 | $15.77 | $15.95 | $11.55 | 82,388 |
| 2016-05-06 | $15.76 | $15.86 | $15.74 | $15.86 | $11.49 | 125,604 |
| 2016-05-05 | $15.75 | $15.77 | $15.72 | $15.75 | $11.41 | 94,728 |
| 2016-05-04 | $15.68 | $15.79 | $15.64 | $15.78 | $11.43 | 148,404 |
| 2016-05-03 | $15.61 | $15.72 | $15.61 | $15.72 | $11.38 | 101,717 |
| 2016-05-02 | $15.73 | $15.73 | $15.60 | $15.60 | $11.30 | 154,903 |
| 2016-04-29 | $15.69 | $15.73 | $15.65 | $15.73 | $11.39 | 55,312 |
| 2016-04-28 | $15.60 | $15.67 | $15.52 | $15.63 | $11.32 | 106,465 |
| 2016-04-27 | $15.47 | $15.62 | $15.47 | $15.62 | $11.31 | 72,879 |
| 2016-04-26 | $15.53 | $15.53 | $15.50 | $15.53 | $11.25 | 84,839 |
| 2016-04-25 | $15.58 | $15.58 | $15.48 | $15.52 | $11.24 | 82,078 |
| 2016-04-22 | $15.55 | $15.56 | $15.44 | $15.56 | $11.27 | 100,655 |
| 2016-04-21 | $15.62 | $15.65 | $15.57 | $15.57 | $11.28 | 105,527 |
| 2016-04-20 | $15.76 | $15.77 | $15.61 | $15.62 | $11.31 | 102,576 |
| 2016-04-19 | $15.80 | $15.80 | $15.66 | $15.73 | $11.39 | 124,160 |
| 2016-04-18 | $15.71 | $15.80 | $15.70 | $15.80 | $11.44 | 71,426 |
| 2016-04-15 | $15.65 | $15.70 | $15.65 | $15.65 | $11.33 | 68,887 |
| 2016-04-14 | $15.61 | $15.64 | $15.55 | $15.63 | $11.32 | 157,370 |
| 2016-04-13 | $15.68 | $15.71 | $15.58 | $15.59 | $11.29 | 81,422 |
| 2016-04-12 | $15.68 | $15.76 | $15.67 | $15.76 | $11.36 | 89,968 |
| 2016-04-11 | $15.66 | $15.82 | $15.66 | $15.68 | $11.30 | 72,236 |
| 2016-04-08 | $15.72 | $15.73 | $15.64 | $15.65 | $11.28 | 46,583 |
| 2016-04-07 | $15.72 | $15.74 | $15.66 | $15.69 | $11.31 | 62,413 |
| 2016-04-06 | $15.59 | $15.70 | $15.55 | $15.69 | $11.31 | 133,700 |
| 2016-04-05 | $15.52 | $15.58 | $15.52 | $15.58 | $11.23 | 69,250 |
| 2016-04-04 | $15.54 | $15.55 | $15.44 | $15.51 | $11.18 | 142,332 |
| 2016-04-01 | $15.54 | $15.60 | $15.50 | $15.51 | $11.18 | 78,459 |
| 2016-03-31 | $15.54 | $15.58 | $15.50 | $15.50 | $11.17 | 95,682 |
| 2016-03-30 | $15.60 | $15.64 | $15.51 | $15.51 | $11.18 | 152,959 |
| 2016-03-29 | $15.58 | $15.64 | $15.57 | $15.60 | $11.24 | 74,450 |
| 2016-03-28 | $15.55 | $15.59 | $15.55 | $15.57 | $11.22 | 25,728 |
| 2016-03-24 | $15.56 | $15.60 | $15.55 | $15.55 | $11.21 | 45,714 |
| 2016-03-23 | $15.55 | $15.60 | $15.55 | $15.59 | $11.23 | 41,992 |
| 2016-03-22 | $15.57 | $15.60 | $15.54 | $15.56 | $11.21 | 60,328 |
| 2016-03-21 | $15.55 | $15.56 | $15.51 | $15.56 | $11.21 | 46,402 |
| 2016-03-18 | $15.58 | $15.59 | $15.51 | $15.54 | $11.20 | 57,378 |
| 2016-03-17 | $15.53 | $15.53 | $15.48 | $15.53 | $11.19 | 67,236 |
| 2016-03-16 | $15.37 | $15.52 | $15.37 | $15.49 | $11.16 | 114,613 |
| 2016-03-15 | $15.44 | $15.44 | $15.35 | $15.38 | $11.08 | 38,730 |
| 2016-03-14 | $15.44 | $15.46 | $15.36 | $15.44 | $11.13 | 75,606 |
| 2016-03-11 | $15.34 | $15.46 | $15.34 | $15.37 | $11.08 | 72,838 |
| 2016-03-10 | $15.45 | $15.50 | $15.38 | $15.50 | $11.11 | 95,842 |
| 2016-03-09 | $15.37 | $15.44 | $15.37 | $15.42 | $11.06 | 55,248 |
| 2016-03-08 | $15.40 | $15.45 | $15.34 | $15.35 | $11.01 | 81,603 |
| 2016-03-07 | $15.36 | $15.40 | $15.32 | $15.40 | $11.04 | 57,007 |
| 2016-03-04 | $15.30 | $15.36 | $15.27 | $15.32 | $10.98 | 69,072 |
| 2016-03-03 | $15.29 | $15.31 | $15.23 | $15.30 | $10.97 | 58,207 |
| 2016-03-02 | $15.14 | $15.28 | $15.14 | $15.24 | $10.93 | 82,421 |
| 2016-03-01 | $15.36 | $15.43 | $15.15 | $15.15 | $10.86 | 166,749 |
| 2016-02-29 | $15.31 | $15.31 | $15.23 | $15.30 | $10.97 | 75,416 |
| 2016-02-26 | $15.38 | $15.40 | $15.26 | $15.27 | $10.95 | 69,050 |
| 2016-02-25 | $15.46 | $15.50 | $15.38 | $15.38 | $11.03 | 88,481 |
| 2016-02-24 | $15.45 | $15.50 | $15.41 | $15.44 | $11.07 | 84,240 |
| 2016-02-23 | $15.27 | $15.42 | $15.27 | $15.41 | $11.05 | 50,236 |
| 2016-02-22 | $15.34 | $15.34 | $15.23 | $15.25 | $10.93 | 44,247 |
| 2016-02-19 | $15.26 | $15.31 | $15.13 | $15.31 | $10.98 | 76,349 |
| 2016-02-18 | $15.18 | $15.26 | $15.12 | $15.25 | $10.93 | 60,317 |
| 2016-02-17 | $15.10 | $15.15 | $15.01 | $15.15 | $10.86 | 106,121 |
| 2016-02-16 | $15.19 | $15.20 | $15.03 | $15.03 | $10.78 | 99,621 |
| 2016-02-12 | $15.34 | $15.38 | $15.15 | $15.24 | $10.93 | 113,446 |
| 2016-02-11 | $15.55 | $15.55 | $15.26 | $15.32 | $10.98 | 117,694 |
| 2016-02-10 | $15.50 | $15.56 | $15.46 | $15.55 | $11.09 | 103,145 |
| 2016-02-09 | $15.36 | $15.49 | $15.35 | $15.49 | $11.05 | 57,609 |
| 2016-02-08 | $15.45 | $15.48 | $15.38 | $15.40 | $10.99 | 61,242 |
| 2016-02-05 | $15.38 | $15.49 | $15.35 | $15.38 | $10.97 | 170,081 |
| 2016-02-04 | $15.31 | $15.38 | $15.29 | $15.33 | $10.94 | 94,739 |
| 2016-02-03 | $15.24 | $15.35 | $15.20 | $15.27 | $10.89 | 90,632 |
| 2016-02-02 | $15.23 | $15.25 | $15.17 | $15.24 | $10.87 | 166,958 |
| 2016-02-01 | $15.22 | $15.25 | $15.18 | $15.24 | $10.87 | 86,184 |
| 2016-01-29 | $15.09 | $15.22 | $15.07 | $15.22 | $10.86 | 69,221 |
| 2016-01-28 | $14.95 | $15.09 | $14.94 | $15.09 | $10.77 | 40,203 |
| 2016-01-27 | $15.06 | $15.08 | $14.95 | $14.95 | $10.67 | 61,802 |
| 2016-01-26 | $14.98 | $15.06 | $14.95 | $15.05 | $10.74 | 90,574 |
| 2016-01-25 | $15.01 | $15.01 | $14.93 | $14.95 | $10.67 | 68,043 |
| 2016-01-22 | $14.99 | $15.03 | $14.92 | $14.95 | $10.67 | 68,021 |
| 2016-01-21 | $14.86 | $14.96 | $14.76 | $14.94 | $10.66 | 63,628 |
| 2016-01-20 | $14.92 | $14.93 | $14.80 | $14.85 | $10.59 | 104,417 |
| 2016-01-19 | $15.05 | $15.05 | $14.91 | $14.91 | $10.64 | 67,166 |
| 2016-01-15 | $14.94 | $15.08 | $14.93 | $14.98 | $10.69 | 110,573 |
| 2016-01-14 | $14.96 | $15.02 | $14.93 | $14.97 | $10.68 | 60,082 |
| 2016-01-13 | $14.97 | $14.99 | $14.89 | $14.91 | $10.64 | 67,783 |
| 2016-01-12 | $14.93 | $15.04 | $14.91 | $15.02 | $10.66 | 71,073 |
| 2016-01-11 | $15.03 | $15.04 | $14.95 | $14.95 | $10.61 | 88,591 |
| 2016-01-08 | $14.96 | $15.07 | $14.93 | $15.06 | $10.69 | 69,231 |
| 2016-01-07 | $15.05 | $15.08 | $14.87 | $15.02 | $10.66 | 86,141 |
| 2016-01-06 | $14.94 | $15.07 | $14.93 | $15.02 | $10.66 | 131,187 |
| 2016-01-05 | $14.86 | $15.00 | $14.86 | $14.99 | $10.64 | 101,881 |
| 2016-01-04 | $14.87 | $14.94 | $14.79 | $14.90 | $10.58 | 94,586 |
| 2015-12-31 | $14.87 | $14.92 | $14.82 | $14.87 | $10.55 | 69,710 |
| 2015-12-30 | $14.73 | $14.85 | $14.73 | $14.80 | $10.50 | 66,115 |
| 2015-12-29 | $14.70 | $14.87 | $14.65 | $14.83 | $10.53 | 110,286 |
| 2015-12-28 | $14.78 | $14.79 | $14.67 | $14.73 | $10.45 | 80,844 |
| 2015-12-24 | $14.74 | $14.74 | $14.69 | $14.74 | $10.46 | 26,703 |
| 2015-12-23 | $14.60 | $14.77 | $14.57 | $14.74 | $10.46 | 125,338 |
| 2015-12-22 | $14.51 | $14.63 | $14.51 | $14.56 | $10.33 | 105,834 |
| 2015-12-21 | $14.65 | $14.76 | $14.51 | $14.51 | $10.30 | 188,119 |
| 2015-12-18 | $14.62 | $14.80 | $14.62 | $14.65 | $10.40 | 95,887 |
| 2015-12-17 | $14.50 | $14.73 | $14.50 | $14.61 | $10.37 | 68,844 |
| 2015-12-16 | $14.44 | $14.54 | $14.43 | $14.51 | $10.30 | 83,454 |
| 2015-12-15 | $14.46 | $14.51 | $14.46 | $14.47 | $10.27 | 56,558 |
| 2015-12-14 | $14.59 | $14.59 | $14.36 | $14.44 | $10.25 | 54,544 |
| 2015-12-11 | $14.68 | $14.73 | $14.53 | $14.55 | $10.33 | 74,392 |
| 2015-12-10 | $14.58 | $14.68 | $14.54 | $14.67 | $10.41 | 60,011 |
| 2015-12-09 | $14.77 | $14.77 | $14.57 | $14.65 | $10.34 | 116,070 |
| 2015-12-08 | $14.68 | $14.77 | $14.59 | $14.74 | $10.40 | 114,127 |
| 2015-12-07 | $14.75 | $14.75 | $14.62 | $14.62 | $10.32 | 100,117 |
| 2015-12-04 | $14.62 | $14.78 | $14.62 | $14.74 | $10.40 | 82,533 |
| 2015-12-03 | $14.73 | $14.74 | $14.62 | $14.66 | $10.35 | 59,161 |
| 2015-12-02 | $14.76 | $14.85 | $14.76 | $14.79 | $10.44 | 54,208 |
| 2015-12-01 | $14.78 | $14.84 | $14.72 | $14.82 | $10.46 | 66,399 |
| 2015-11-30 | $14.67 | $14.74 | $14.66 | $14.72 | $10.39 | 42,913 |
| 2015-11-27 | $14.66 | $14.74 | $14.66 | $14.72 | $10.39 | 13,727 |
| 2015-11-25 | $14.74 | $14.74 | $14.62 | $14.65 | $10.34 | 70,428 |
| 2015-11-24 | $14.68 | $14.72 | $14.62 | $14.67 | $10.35 | 71,185 |
| 2015-11-23 | $14.67 | $14.69 | $14.62 | $14.65 | $10.34 | 46,535 |
| 2015-11-20 | $14.56 | $14.64 | $14.53 | $14.62 | $10.32 | 53,146 |
| 2015-11-19 | $14.49 | $14.58 | $14.47 | $14.52 | $10.25 | 41,657 |
| 2015-11-18 | $14.51 | $14.53 | $14.47 | $14.49 | $10.23 | 39,990 |
| 2015-11-17 | $14.52 | $14.55 | $14.48 | $14.48 | $10.22 | 60,416 |
| 2015-11-16 | $14.51 | $14.55 | $14.47 | $14.52 | $10.25 | 39,397 |
| 2015-11-13 | $14.32 | $14.51 | $14.31 | $14.51 | $10.24 | 94,832 |
| 2015-11-12 | $14.34 | $14.46 | $14.27 | $14.31 | $10.10 | 79,314 |
| 2015-11-11 | $14.36 | $14.41 | $14.33 | $14.40 | $10.11 | 61,806 |
| 2015-11-10 | $14.29 | $14.43 | $14.29 | $14.41 | $10.11 | 81,237 |
| 2015-11-09 | $14.41 | $14.41 | $14.32 | $14.40 | $10.11 | 57,858 |
| 2015-11-06 | $14.61 | $14.64 | $14.46 | $14.47 | $10.16 | 121,762 |
| 2015-11-05 | $14.60 | $14.69 | $14.57 | $14.69 | $10.31 | 78,649 |
| 2015-11-04 | $14.58 | $14.65 | $14.56 | $14.64 | $10.28 | 56,097 |
| 2015-11-03 | $14.65 | $14.70 | $14.57 | $14.62 | $10.26 | 69,038 |
| 2015-11-02 | $14.57 | $14.63 | $14.50 | $14.63 | $10.27 | 70,639 |
| 2015-10-30 | $14.48 | $14.55 | $14.47 | $14.55 | $10.21 | 30,295 |
| 2015-10-29 | $14.42 | $14.53 | $14.27 | $14.51 | $10.18 | 126,701 |
| 2015-10-28 | $14.45 | $14.50 | $14.38 | $14.47 | $10.16 | 54,157 |
| 2015-10-27 | $14.51 | $14.55 | $14.38 | $14.41 | $10.11 | 113,654 |
| 2015-10-26 | $14.41 | $14.56 | $14.37 | $14.53 | $10.20 | 122,671 |
| 2015-10-23 | $14.37 | $14.48 | $14.34 | $14.36 | $10.08 | 85,314 |
| 2015-10-22 | $14.41 | $14.47 | $14.36 | $14.44 | $10.14 | 55,638 |
| 2015-10-21 | $14.28 | $14.42 | $14.23 | $14.41 | $10.11 | 60,545 |
| 2015-10-20 | $14.24 | $14.32 | $14.21 | $14.28 | $10.02 | 135,996 |
| 2015-10-19 | $14.27 | $14.30 | $14.21 | $14.26 | $10.01 | 70,563 |
| 2015-10-16 | $14.26 | $14.34 | $14.22 | $14.28 | $10.02 | 80,040 |
| 2015-10-15 | $14.27 | $14.29 | $14.22 | $14.22 | $9.98 | 83,105 |
| 2015-10-14 | $14.28 | $14.34 | $14.26 | $14.27 | $10.02 | 84,721 |
| 2015-10-13 | $14.26 | $14.34 | $14.24 | $14.26 | $10.01 | 53,032 |
| 2015-10-12 | $14.42 | $14.43 | $14.33 | $14.36 | $10.03 | 57,079 |
| 2015-10-09 | $14.34 | $14.45 | $14.33 | $14.45 | $10.09 | 39,333 |
| 2015-10-08 | $14.35 | $14.40 | $14.30 | $14.38 | $10.04 | 46,667 |
| 2015-10-07 | $14.28 | $14.35 | $14.22 | $14.35 | $10.02 | 85,313 |
| 2015-10-06 | $14.15 | $14.27 | $14.14 | $14.27 | $9.96 | 62,660 |
| 2015-10-05 | $14.27 | $14.29 | $14.18 | $14.18 | $9.90 | 92,925 |
| 2015-10-02 | $14.28 | $14.35 | $14.25 | $14.29 | $9.98 | 46,604 |
| 2015-10-01 | $14.26 | $14.27 | $14.18 | $14.26 | $9.96 | 79,006 |
| 2015-09-30 | $14.14 | $14.27 | $14.13 | $14.21 | $9.92 | 128,062 |
| 2015-09-29 | $14.12 | $14.20 | $14.09 | $14.14 | $9.87 | 60,753 |
| 2015-09-28 | $14.17 | $14.21 | $14.08 | $14.08 | $9.83 | 86,378 |
| 2015-09-25 | $14.20 | $14.22 | $14.17 | $14.18 | $9.90 | 28,358 |
| 2015-09-24 | $14.22 | $14.28 | $14.17 | $14.19 | $9.91 | 50,359 |
| 2015-09-23 | $14.22 | $14.26 | $14.21 | $14.21 | $9.92 | 19,961 |
| 2015-09-22 | $14.18 | $14.27 | $14.13 | $14.23 | $9.93 | 88,803 |
| 2015-09-21 | $14.26 | $14.26 | $14.15 | $14.20 | $9.91 | 57,834 |
| 2015-09-18 | $14.10 | $14.27 | $14.10 | $14.26 | $9.96 | 48,887 |
| 2015-09-17 | $13.98 | $14.13 | $13.96 | $14.13 | $9.86 | 49,947 |
| 2015-09-16 | $13.96 | $14.01 | $13.95 | $13.98 | $9.76 | 38,077 |
| 2015-09-15 | $14.00 | $14.05 | $13.96 | $13.97 | $9.75 | 75,229 |
| 2015-09-14 | $14.22 | $14.22 | $14.01 | $14.02 | $9.79 | 68,059 |
| 2015-09-11 | $14.11 | $14.24 | $14.11 | $14.18 | $9.90 | 35,881 |
| 2015-09-10 | $14.24 | $14.37 | $14.19 | $14.20 | $9.86 | 74,328 |
| 2015-09-09 | $14.35 | $14.42 | $14.28 | $14.28 | $9.92 | 67,559 |
| 2015-09-08 | $14.28 | $14.37 | $14.26 | $14.36 | $9.97 | 109,892 |
| 2015-09-04 | $14.13 | $14.32 | $14.13 | $14.30 | $9.93 | 53,431 |
| 2015-09-03 | $14.06 | $14.22 | $14.06 | $14.19 | $9.85 | 33,684 |
| 2015-09-02 | $14.13 | $14.15 | $14.06 | $14.06 | $9.76 | 46,005 |
| 2015-09-01 | $14.15 | $14.17 | $14.07 | $14.07 | $9.77 | 65,193 |
| 2015-08-31 | $14.10 | $14.19 | $14.06 | $14.12 | $9.80 | 85,586 |
| 2015-08-28 | $14.05 | $14.18 | $14.04 | $14.13 | $9.81 | 40,208 |
| 2015-08-27 | $14.09 | $14.13 | $14.04 | $14.13 | $9.81 | 26,381 |
| 2015-08-26 | $14.20 | $14.20 | $14.02 | $14.04 | $9.75 | 72,954 |
| 2015-08-25 | $14.13 | $14.18 | $14.10 | $14.15 | $9.83 | 51,336 |
| 2015-08-24 | $14.10 | $14.21 | $14.03 | $14.13 | $9.81 | 110,395 |
| 2015-08-21 | $14.29 | $14.33 | $14.23 | $14.25 | $9.89 | 70,795 |
| 2015-08-20 | $14.26 | $14.29 | $14.23 | $14.26 | $9.90 | 58,758 |
| 2015-08-19 | $14.24 | $14.27 | $14.19 | $14.27 | $9.91 | 62,610 |
| 2015-08-18 | $14.30 | $14.30 | $14.24 | $14.25 | $9.89 | 55,190 |
| 2015-08-17 | $14.27 | $14.33 | $14.24 | $14.33 | $9.95 | 50,966 |
| 2015-08-14 | $14.20 | $14.28 | $14.20 | $14.27 | $9.91 | 57,969 |
| 2015-08-13 | $14.30 | $14.32 | $14.23 | $14.26 | $9.90 | 57,259 |
| 2015-08-12 | $14.28 | $14.35 | $14.28 | $14.33 | $9.95 | 40,539 |
| 2015-08-11 | $14.30 | $14.38 | $14.30 | $14.37 | $9.92 | 60,465 |
| 2015-08-10 | $14.30 | $14.31 | $14.24 | $14.30 | $9.88 | 30,420 |
| 2015-08-07 | $14.25 | $14.30 | $14.24 | $14.25 | $9.84 | 61,470 |
| 2015-08-06 | $14.25 | $14.37 | $14.23 | $14.23 | $9.83 | 73,178 |
| 2015-08-05 | $14.29 | $14.40 | $14.19 | $14.23 | $9.83 | 83,198 |