Nuveen California Quality Municipal Income Fund (NAC) Exchange: NYSE
Data as of Aug. 18, 2025
$11.17 ($-0.05) -0.45%
Nuveen California Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen California Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $11.26 |
| Previous Close | $11.17 |
| High | $11.26 |
| Low | $11.15 |
| Adjusted Open | $11.26 |
| Previous Adjusted Close | $11.17 |
| Adjusted High | $11.26 |
| Adjusted Low | $11.15 |
Invest in Nuveen California Quality Municipal Income Fund (NAC)
Historical Stock Data for Nuveen California Quality Municipal Income Fund (NAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $11.26 | $11.26 | $11.15 | $11.17 | $11.17 | 495,110 |
| 2025-08-15 | $11.26 | $11.26 | $11.21 | $11.22 | $11.22 | 528,722 |
| 2025-08-14 | $11.31 | $11.35 | $11.25 | $11.33 | $11.26 | 331,666 |
| 2025-08-13 | $11.40 | $11.40 | $11.30 | $11.33 | $11.26 | 510,036 |
| 2025-08-12 | $11.28 | $11.32 | $11.25 | $11.29 | $11.21 | 464,086 |
| 2025-08-11 | $11.32 | $11.32 | $11.26 | $11.28 | $11.21 | 254,909 |
| 2025-08-08 | $11.28 | $11.34 | $11.20 | $11.33 | $11.26 | 350,069 |
| 2025-08-07 | $11.23 | $11.27 | $11.16 | $11.26 | $11.19 | 324,252 |
| 2025-08-06 | $11.23 | $11.26 | $11.19 | $11.23 | $11.16 | 306,496 |
| 2025-08-05 | $11.21 | $11.22 | $11.15 | $11.19 | $11.12 | 437,753 |
| 2025-08-04 | $11.25 | $11.26 | $11.19 | $11.19 | $11.12 | 478,976 |
| 2025-08-01 | $11.04 | $11.27 | $10.99 | $11.24 | $11.17 | 926,302 |
| 2025-07-31 | $11.01 | $11.02 | $10.97 | $11.01 | $10.94 | 559,367 |
| 2025-07-30 | $10.99 | $11.00 | $10.94 | $10.96 | $10.89 | 325,766 |
| 2025-07-29 | $10.99 | $10.99 | $10.96 | $10.96 | $10.89 | 418,854 |
| 2025-07-28 | $10.99 | $11.00 | $10.93 | $10.95 | $10.88 | 300,726 |
| 2025-07-25 | $10.93 | $10.97 | $10.90 | $10.95 | $10.88 | 281,687 |
| 2025-07-24 | $10.93 | $10.93 | $10.90 | $10.90 | $10.83 | 420,102 |
| 2025-07-23 | $10.98 | $10.98 | $10.92 | $10.94 | $10.87 | 334,068 |
| 2025-07-22 | $11.00 | $11.01 | $10.95 | $10.97 | $10.90 | 213,782 |
| 2025-07-21 | $10.99 | $11.00 | $10.96 | $10.96 | $10.89 | 350,326 |
| 2025-07-18 | $11.00 | $11.00 | $10.92 | $10.99 | $10.99 | 416,056 |
| 2025-07-17 | $11.03 | $11.03 | $10.97 | $10.99 | $10.99 | 410,961 |
| 2025-07-16 | $11.13 | $11.14 | $11.03 | $11.05 | $11.05 | 595,961 |
| 2025-07-15 | $11.17 | $11.18 | $11.10 | $11.11 | $11.11 | 528,383 |
| 2025-07-14 | $11.21 | $11.22 | $11.17 | $11.20 | $11.13 | 362,628 |
| 2025-07-11 | $11.21 | $11.22 | $11.16 | $11.19 | $11.12 | 483,385 |
| 2025-07-10 | $11.21 | $11.23 | $11.21 | $11.23 | $11.16 | 326,604 |
| 2025-07-09 | $11.21 | $11.23 | $11.18 | $11.19 | $11.12 | 262,819 |
| 2025-07-08 | $11.19 | $11.21 | $11.15 | $11.20 | $11.13 | 483,323 |
| 2025-07-07 | $11.23 | $11.23 | $11.17 | $11.20 | $11.13 | 603,610 |
| 2025-07-03 | $11.21 | $11.24 | $11.20 | $11.23 | $11.23 | 225,932 |
| 2025-07-02 | $11.20 | $11.21 | $11.18 | $11.21 | $11.21 | 329,437 |
| 2025-07-01 | $11.19 | $11.25 | $11.17 | $11.21 | $11.21 | 387,653 |
| 2025-06-30 | $11.11 | $11.17 | $11.11 | $11.17 | $11.17 | 439,360 |
| 2025-06-27 | $11.16 | $11.18 | $11.10 | $11.10 | $11.10 | 436,637 |
| 2025-06-26 | $11.10 | $11.15 | $11.09 | $11.14 | $11.14 | 496,676 |
| 2025-06-25 | $11.09 | $11.09 | $11.05 | $11.09 | $11.09 | 287,571 |
| 2025-06-24 | $11.02 | $11.06 | $10.98 | $11.06 | $11.06 | 295,957 |
| 2025-06-23 | $11.06 | $11.11 | $10.99 | $11.01 | $11.01 | 493,727 |
| 2025-06-20 | $11.05 | $11.07 | $11.00 | $11.04 | $11.04 | 421,876 |
| 2025-06-18 | $10.98 | $11.05 | $10.96 | $11.03 | $11.03 | 489,204 |
| 2025-06-17 | $11.01 | $11.01 | $10.96 | $10.97 | $10.97 | 253,377 |
| 2025-06-16 | $11.02 | $11.04 | $10.97 | $10.99 | $10.99 | 324,297 |
| 2025-06-13 | $11.01 | $11.03 | $10.96 | $11.03 | $11.03 | 346,919 |
| 2025-06-12 | $10.98 | $11.07 | $10.95 | $11.07 | $11.00 | 482,171 |
| 2025-06-11 | $10.93 | $10.95 | $10.91 | $10.94 | $10.87 | 381,489 |
| 2025-06-10 | $10.93 | $10.95 | $10.88 | $10.88 | $10.81 | 528,245 |
| 2025-06-09 | $10.88 | $10.93 | $10.88 | $10.91 | $10.84 | 454,520 |
| 2025-06-06 | $10.87 | $10.93 | $10.86 | $10.91 | $10.84 | 269,909 |
| 2025-06-05 | $10.86 | $11.00 | $10.84 | $10.89 | $10.82 | 625,465 |
| 2025-06-04 | $10.97 | $10.97 | $10.86 | $10.93 | $10.86 | 449,452 |
| 2025-06-03 | $10.93 | $10.95 | $10.88 | $10.91 | $10.84 | 533,219 |
| 2025-06-02 | $10.94 | $10.94 | $10.88 | $10.93 | $10.86 | 701,705 |
| 2025-05-30 | $10.87 | $10.93 | $10.85 | $10.93 | $10.86 | 390,221 |
| 2025-05-29 | $10.83 | $10.88 | $10.80 | $10.87 | $10.80 | 351,173 |
| 2025-05-28 | $10.82 | $10.87 | $10.79 | $10.83 | $10.76 | 437,418 |
| 2025-05-27 | $10.78 | $10.86 | $10.78 | $10.85 | $10.78 | 393,684 |
| 2025-05-23 | $10.73 | $10.75 | $10.70 | $10.73 | $10.66 | 487,535 |
| 2025-05-22 | $10.73 | $10.75 | $10.69 | $10.72 | $10.65 | 511,479 |
| 2025-05-21 | $10.82 | $10.84 | $10.74 | $10.74 | $10.67 | 527,110 |
| 2025-05-20 | $10.88 | $10.90 | $10.85 | $10.86 | $10.79 | 364,349 |
| 2025-05-19 | $10.84 | $10.92 | $10.82 | $10.92 | $10.85 | 404,185 |
| 2025-05-16 | $10.99 | $11.00 | $10.89 | $10.93 | $10.86 | 345,841 |
| 2025-05-15 | $10.83 | $11.01 | $10.80 | $10.95 | $10.88 | 357,994 |
| 2025-05-14 | $10.98 | $10.98 | $10.87 | $10.87 | $10.73 | 371,516 |
| 2025-05-13 | $10.98 | $11.03 | $10.92 | $10.94 | $10.80 | 494,447 |
| 2025-05-12 | $11.05 | $11.05 | $10.96 | $11.00 | $10.85 | 416,527 |
| 2025-05-09 | $11.00 | $11.04 | $10.99 | $11.02 | $10.87 | 292,850 |
| 2025-05-08 | $11.05 | $11.05 | $10.99 | $11.02 | $10.87 | 256,564 |
| 2025-05-07 | $10.98 | $11.03 | $10.95 | $10.99 | $10.84 | 284,293 |
| 2025-05-06 | $10.93 | $10.98 | $10.92 | $10.95 | $10.95 | 283,668 |
| 2025-05-05 | $10.97 | $10.99 | $10.92 | $10.96 | $10.96 | 336,015 |
| 2025-05-02 | $10.96 | $10.99 | $10.92 | $10.97 | $10.97 | 285,311 |
| 2025-05-01 | $10.99 | $11.05 | $10.96 | $10.96 | $10.96 | 430,013 |
| 2025-04-30 | $10.80 | $10.98 | $10.78 | $10.94 | $10.94 | 452,269 |
| 2025-04-29 | $10.81 | $10.89 | $10.81 | $10.85 | $10.85 | 413,018 |
| 2025-04-28 | $10.83 | $10.86 | $10.78 | $10.79 | $10.79 | 339,200 |
| 2025-04-25 | $10.78 | $10.83 | $10.74 | $10.80 | $10.80 | 228,660 |
| 2025-04-24 | $10.65 | $10.75 | $10.65 | $10.71 | $10.71 | 447,257 |
| 2025-04-23 | $10.64 | $10.72 | $10.59 | $10.60 | $10.60 | 523,001 |
| 2025-04-22 | $10.62 | $10.64 | $10.52 | $10.54 | $10.54 | 702,862 |
| 2025-04-21 | $10.67 | $10.67 | $10.57 | $10.61 | $10.61 | 381,121 |
| 2025-04-17 | $10.67 | $10.72 | $10.65 | $10.72 | $10.72 | 343,336 |
| 2025-04-16 | $10.68 | $10.74 | $10.62 | $10.66 | $10.66 | 391,554 |
| 2025-04-15 | $10.67 | $10.76 | $10.64 | $10.68 | $10.68 | 285,077 |
| 2025-04-14 | $10.68 | $10.74 | $10.63 | $10.70 | $10.63 | 482,085 |
| 2025-04-11 | $10.54 | $10.58 | $10.35 | $10.51 | $10.44 | 652,282 |
| 2025-04-10 | $10.64 | $10.70 | $10.47 | $10.57 | $10.50 | 897,440 |
| 2025-04-09 | $10.52 | $10.77 | $10.35 | $10.72 | $10.65 | 1,207,385 |
| 2025-04-08 | $10.86 | $10.90 | $10.58 | $10.68 | $10.61 | 926,182 |
| 2025-04-07 | $11.10 | $11.13 | $10.82 | $10.86 | $10.79 | 767,539 |
| 2025-04-04 | $11.40 | $11.40 | $11.14 | $11.19 | $11.11 | 740,438 |
| 2025-04-03 | $11.35 | $11.37 | $11.28 | $11.34 | $11.34 | 623,977 |
| 2025-04-02 | $11.28 | $11.35 | $11.25 | $11.28 | $11.28 | 563,316 |
| 2025-04-01 | $11.29 | $11.30 | $11.23 | $11.29 | $11.29 | 471,446 |
| 2025-03-31 | $11.21 | $11.24 | $11.15 | $11.24 | $11.24 | 421,169 |
| 2025-03-28 | $11.20 | $11.24 | $11.15 | $11.19 | $11.19 | 314,459 |
| 2025-03-27 | $11.23 | $11.23 | $11.18 | $11.18 | $11.18 | 416,320 |
| 2025-03-26 | $11.32 | $11.33 | $11.24 | $11.25 | $11.25 | 269,961 |
| 2025-03-25 | $11.34 | $11.36 | $11.30 | $11.33 | $11.33 | 320,170 |
| 2025-03-24 | $11.31 | $11.35 | $11.31 | $11.31 | $11.31 | 279,707 |
| 2025-03-21 | $11.31 | $11.37 | $11.30 | $11.33 | $11.33 | 273,168 |
| 2025-03-20 | $11.26 | $11.33 | $11.25 | $11.30 | $11.30 | 335,290 |
| 2025-03-19 | $11.25 | $11.26 | $11.15 | $11.20 | $11.20 | 570,085 |
| 2025-03-18 | $11.28 | $11.28 | $11.24 | $11.25 | $11.25 | 379,547 |
| 2025-03-17 | $11.32 | $11.35 | $11.27 | $11.27 | $11.27 | 431,895 |
| 2025-03-14 | $11.32 | $11.37 | $11.29 | $11.32 | $11.32 | 513,109 |
| 2025-03-13 | $11.45 | $11.46 | $11.36 | $11.39 | $11.32 | 423,758 |
| 2025-03-12 | $11.52 | $11.52 | $11.45 | $11.45 | $11.38 | 389,388 |
| 2025-03-11 | $11.48 | $11.50 | $11.44 | $11.49 | $11.42 | 551,610 |
| 2025-03-10 | $11.47 | $11.48 | $11.41 | $11.45 | $11.38 | 257,714 |
| 2025-03-07 | $11.49 | $11.49 | $11.41 | $11.46 | $11.39 | 332,639 |
| 2025-03-06 | $11.50 | $11.51 | $11.45 | $11.48 | $11.41 | 227,614 |
| 2025-03-05 | $11.52 | $11.57 | $11.45 | $11.56 | $11.49 | 435,873 |
| 2025-03-04 | $11.58 | $11.58 | $11.45 | $11.49 | $11.42 | 307,315 |
| 2025-03-03 | $11.62 | $11.62 | $11.55 | $11.58 | $11.51 | 458,128 |
| 2025-02-28 | $11.47 | $11.61 | $11.45 | $11.61 | $11.54 | 438,813 |
| 2025-02-27 | $11.50 | $11.50 | $11.45 | $11.46 | $11.39 | 216,001 |
| 2025-02-26 | $11.49 | $11.49 | $11.43 | $11.48 | $11.41 | 159,654 |
| 2025-02-25 | $11.43 | $11.49 | $11.43 | $11.47 | $11.40 | 271,669 |
| 2025-02-24 | $11.42 | $11.42 | $11.33 | $11.38 | $11.31 | 650,885 |
| 2025-02-21 | $11.52 | $11.52 | $11.43 | $11.44 | $11.37 | 358,482 |
| 2025-02-20 | $11.50 | $11.50 | $11.43 | $11.43 | $11.36 | 401,405 |
| 2025-02-19 | $11.46 | $11.52 | $11.45 | $11.47 | $11.40 | 232,471 |
| 2025-02-18 | $11.46 | $11.46 | $11.41 | $11.45 | $11.38 | 248,883 |
| 2025-02-14 | $11.40 | $11.44 | $11.40 | $11.43 | $11.36 | 175,416 |
| 2025-02-13 | $11.43 | $11.46 | $11.41 | $11.42 | $11.27 | 444,366 |
| 2025-02-12 | $11.44 | $11.48 | $11.39 | $11.41 | $11.26 | 767,173 |
| 2025-02-11 | $11.48 | $11.51 | $11.46 | $11.51 | $11.36 | 244,196 |
| 2025-02-10 | $11.48 | $11.52 | $11.47 | $11.49 | $11.34 | 205,710 |
| 2025-02-07 | $11.46 | $11.49 | $11.43 | $11.47 | $11.32 | 201,366 |
| 2025-02-06 | $11.51 | $11.51 | $11.47 | $11.48 | $11.33 | 307,926 |
| 2025-02-05 | $11.50 | $11.51 | $11.46 | $11.50 | $11.35 | 505,489 |
| 2025-02-04 | $11.35 | $11.47 | $11.35 | $11.43 | $11.28 | 539,859 |
| 2025-02-03 | $11.42 | $11.43 | $11.33 | $11.38 | $11.23 | 436,246 |
| 2025-01-31 | $11.30 | $11.36 | $11.30 | $11.35 | $11.20 | 469,917 |
| 2025-01-30 | $11.26 | $11.31 | $11.25 | $11.29 | $11.15 | 269,442 |
| 2025-01-29 | $11.22 | $11.27 | $11.19 | $11.24 | $11.10 | 411,644 |
| 2025-01-28 | $11.21 | $11.24 | $11.20 | $11.21 | $11.07 | 312,943 |
| 2025-01-27 | $11.19 | $11.26 | $11.19 | $11.23 | $11.09 | 222,746 |
| 2025-01-24 | $11.15 | $11.19 | $11.15 | $11.18 | $11.04 | 403,433 |
| 2025-01-23 | $11.18 | $11.20 | $11.14 | $11.17 | $11.03 | 601,577 |
| 2025-01-22 | $11.22 | $11.29 | $11.20 | $11.21 | $11.07 | 549,501 |
| 2025-01-21 | $11.20 | $11.24 | $11.20 | $11.22 | $11.08 | 389,405 |
| 2025-01-17 | $11.24 | $11.24 | $11.17 | $11.17 | $11.03 | 403,962 |
| 2025-01-16 | $11.19 | $11.22 | $11.15 | $11.18 | $11.04 | 649,091 |
| 2025-01-15 | $11.18 | $11.24 | $11.18 | $11.22 | $11.08 | 367,074 |
| 2025-01-14 | $11.14 | $11.23 | $11.14 | $11.17 | $10.96 | 602,384 |
| 2025-01-13 | $11.25 | $11.25 | $11.13 | $11.17 | $10.96 | 420,113 |
| 2025-01-10 | $11.22 | $11.25 | $11.16 | $11.23 | $11.01 | 554,243 |
| 2025-01-08 | $11.29 | $11.34 | $11.25 | $11.27 | $11.05 | 502,206 |
| 2025-01-07 | $11.38 | $11.39 | $11.25 | $11.29 | $11.07 | 568,269 |
| 2025-01-06 | $11.42 | $11.42 | $11.31 | $11.35 | $11.13 | 511,117 |
| 2025-01-03 | $11.44 | $11.45 | $11.38 | $11.45 | $11.23 | 375,099 |
| 2025-01-02 | $11.34 | $11.45 | $11.34 | $11.43 | $11.21 | 246,367 |
| 2024-12-31 | $11.38 | $11.38 | $11.25 | $11.29 | $11.07 | 914,669 |
| 2024-12-30 | $11.16 | $11.30 | $11.16 | $11.23 | $11.01 | 713,205 |
| 2024-12-27 | $11.25 | $11.27 | $11.17 | $11.17 | $10.96 | 559,227 |
| 2024-12-26 | $11.22 | $11.35 | $11.18 | $11.26 | $11.04 | 623,619 |
| 2024-12-24 | $11.20 | $11.24 | $11.16 | $11.24 | $11.02 | 259,840 |
| 2024-12-23 | $11.14 | $11.22 | $11.11 | $11.19 | $10.97 | 753,193 |
| 2024-12-20 | $11.21 | $11.27 | $11.10 | $11.12 | $10.91 | 638,254 |
| 2024-12-19 | $11.27 | $11.34 | $11.16 | $11.16 | $10.95 | 801,071 |
| 2024-12-18 | $11.38 | $11.44 | $11.30 | $11.30 | $11.08 | 583,904 |
| 2024-12-17 | $11.47 | $11.48 | $11.38 | $11.41 | $11.19 | 634,352 |
| 2024-12-16 | $11.55 | $11.55 | $11.43 | $11.47 | $11.25 | 628,195 |
| 2024-12-13 | $11.67 | $11.71 | $11.47 | $11.51 | $11.29 | 798,801 |
| 2024-12-12 | $11.85 | $11.85 | $11.73 | $11.73 | $11.43 | 481,090 |
| 2024-12-11 | $11.90 | $11.92 | $11.82 | $11.85 | $11.55 | 478,034 |
| 2024-12-10 | $11.85 | $11.89 | $11.83 | $11.87 | $11.57 | 284,980 |
| 2024-12-09 | $11.79 | $11.91 | $11.79 | $11.88 | $11.58 | 722,188 |
| 2024-12-06 | $11.74 | $11.79 | $11.70 | $11.77 | $11.47 | 566,347 |
| 2024-12-05 | $11.73 | $11.74 | $11.66 | $11.68 | $11.38 | 414,526 |
| 2024-12-04 | $11.71 | $11.73 | $11.61 | $11.73 | $11.43 | 454,440 |
| 2024-12-03 | $11.71 | $11.71 | $11.64 | $11.71 | $11.41 | 442,307 |
| 2024-12-02 | $11.64 | $11.69 | $11.61 | $11.69 | $11.39 | 701,810 |
| 2024-11-29 | $11.63 | $11.65 | $11.58 | $11.64 | $11.64 | 410,999 |
| 2024-11-27 | $11.48 | $11.62 | $11.46 | $11.60 | $11.60 | 449,875 |
| 2024-11-26 | $11.48 | $11.49 | $11.43 | $11.47 | $11.47 | 274,163 |
| 2024-11-25 | $11.45 | $11.54 | $11.45 | $11.51 | $11.51 | 357,427 |
| 2024-11-22 | $11.37 | $11.43 | $11.35 | $11.41 | $11.41 | 455,945 |
| 2024-11-21 | $11.35 | $11.40 | $11.34 | $11.37 | $11.37 | 254,298 |
| 2024-11-20 | $11.33 | $11.38 | $11.33 | $11.38 | $11.38 | 357,435 |
| 2024-11-19 | $11.41 | $11.44 | $11.29 | $11.34 | $11.34 | 896,275 |
| 2024-11-18 | $11.44 | $11.44 | $11.38 | $11.41 | $11.41 | 369,710 |
| 2024-11-15 | $11.40 | $11.43 | $11.36 | $11.40 | $11.40 | 400,851 |
| 2024-11-14 | $11.46 | $11.54 | $11.44 | $11.51 | $11.44 | 487,782 |
| 2024-11-13 | $11.44 | $11.48 | $11.42 | $11.43 | $11.35 | 500,680 |
| 2024-11-12 | $11.50 | $11.50 | $11.39 | $11.41 | $11.41 | 393,701 |
| 2024-11-11 | $11.50 | $11.55 | $11.48 | $11.50 | $11.50 | 534,904 |
| 2024-11-08 | $11.47 | $11.54 | $11.47 | $11.50 | $11.50 | 607,345 |
| 2024-11-07 | $11.39 | $11.45 | $11.34 | $11.43 | $11.43 | 813,470 |
| 2024-11-06 | $11.45 | $11.48 | $11.32 | $11.36 | $11.36 | 886,809 |
| 2024-11-05 | $11.46 | $11.55 | $11.41 | $11.54 | $11.54 | 521,499 |
| 2024-11-04 | $11.47 | $11.50 | $11.42 | $11.44 | $11.44 | 356,166 |
| 2024-11-01 | $11.55 | $11.57 | $11.39 | $11.42 | $11.42 | 714,156 |
| 2024-10-31 | $11.40 | $11.47 | $11.36 | $11.47 | $11.47 | 577,090 |
| 2024-10-30 | $11.45 | $11.50 | $11.39 | $11.44 | $11.44 | 447,834 |
| 2024-10-29 | $11.44 | $11.45 | $11.39 | $11.40 | $11.40 | 425,288 |
| 2024-10-28 | $11.57 | $11.57 | $11.47 | $11.48 | $11.48 | 463,309 |
| 2024-10-25 | $11.54 | $11.60 | $11.52 | $11.57 | $11.57 | 319,599 |
| 2024-10-24 | $11.55 | $11.57 | $11.49 | $11.50 | $11.50 | 645,322 |
| 2024-10-23 | $11.67 | $11.68 | $11.48 | $11.56 | $11.56 | 1,057,423 |
| 2024-10-22 | $11.72 | $11.74 | $11.69 | $11.69 | $11.69 | 370,176 |
| 2024-10-21 | $11.76 | $11.77 | $11.68 | $11.71 | $11.71 | 650,327 |
| 2024-10-18 | $11.80 | $11.80 | $11.76 | $11.76 | $11.76 | 450,717 |
| 2024-10-17 | $11.77 | $11.82 | $11.76 | $11.76 | $11.76 | 578,383 |
| 2024-10-16 | $11.79 | $11.89 | $11.75 | $11.79 | $11.79 | 564,990 |
| 2024-10-15 | $11.80 | $11.81 | $11.74 | $11.74 | $11.74 | 573,605 |
| 2024-10-14 | $11.87 | $11.88 | $11.81 | $11.83 | $11.76 | 438,299 |
| 2024-10-11 | $11.86 | $11.88 | $11.82 | $11.85 | $11.78 | 512,198 |
| 2024-10-10 | $11.88 | $11.89 | $11.82 | $11.85 | $11.78 | 353,164 |
| 2024-10-09 | $11.84 | $11.88 | $11.80 | $11.87 | $11.80 | 417,057 |
| 2024-10-08 | $11.83 | $11.84 | $11.81 | $11.83 | $11.76 | 441,382 |
| 2024-10-07 | $11.87 | $11.88 | $11.79 | $11.82 | $11.75 | 673,025 |
| 2024-10-04 | $11.84 | $11.87 | $11.82 | $11.87 | $11.80 | 458,185 |
| 2024-10-03 | $11.89 | $11.93 | $11.85 | $11.90 | $11.83 | 396,023 |
| 2024-10-02 | $11.96 | $11.96 | $11.90 | $11.93 | $11.86 | 433,782 |
| 2024-10-01 | $11.96 | $12.00 | $11.93 | $11.98 | $11.91 | 545,990 |
| 2024-09-30 | $11.88 | $11.89 | $11.84 | $11.89 | $11.82 | 636,411 |
| 2024-09-27 | $11.87 | $11.89 | $11.81 | $11.85 | $11.78 | 577,481 |
| 2024-09-26 | $11.86 | $11.87 | $11.80 | $11.81 | $11.74 | 595,652 |
| 2024-09-25 | $11.85 | $11.88 | $11.82 | $11.83 | $11.76 | 431,113 |
| 2024-09-24 | $11.91 | $11.94 | $11.85 | $11.85 | $11.78 | 665,629 |
| 2024-09-23 | $11.92 | $11.97 | $11.90 | $11.93 | $11.86 | 530,671 |
| 2024-09-20 | $11.93 | $11.99 | $11.89 | $11.92 | $11.85 | 482,011 |
| 2024-09-19 | $11.94 | $11.99 | $11.90 | $11.97 | $11.90 | 609,949 |
| 2024-09-18 | $11.90 | $12.02 | $11.88 | $11.94 | $11.87 | 730,480 |
| 2024-09-17 | $11.89 | $11.92 | $11.85 | $11.86 | $11.79 | 726,989 |
| 2024-09-16 | $11.93 | $11.96 | $11.88 | $11.89 | $11.82 | 544,871 |
| 2024-09-13 | $11.97 | $12.00 | $11.91 | $11.91 | $11.91 | 408,440 |
| 2024-09-12 | $12.03 | $12.03 | $11.97 | $11.97 | $11.90 | 826,264 |
| 2024-09-11 | $11.93 | $11.99 | $11.88 | $11.99 | $11.92 | 598,547 |
| 2024-09-10 | $11.90 | $11.90 | $11.87 | $11.90 | $11.83 | 446,716 |
| 2024-09-09 | $11.87 | $11.88 | $11.81 | $11.86 | $11.79 | 506,402 |
| 2024-09-06 | $11.84 | $11.86 | $11.80 | $11.85 | $11.78 | 654,281 |
| 2024-09-05 | $11.84 | $11.88 | $11.81 | $11.81 | $11.74 | 662,129 |
| 2024-09-04 | $11.87 | $11.88 | $11.83 | $11.87 | $11.80 | 487,758 |
| 2024-09-03 | $11.83 | $11.88 | $11.79 | $11.85 | $11.78 | 726,501 |
| 2024-08-30 | $11.71 | $11.79 | $11.71 | $11.79 | $11.72 | 385,775 |
| 2024-08-29 | $11.70 | $11.72 | $11.68 | $11.70 | $11.63 | 332,355 |
| 2024-08-28 | $11.74 | $11.75 | $11.64 | $11.68 | $11.61 | 696,307 |
| 2024-08-27 | $11.74 | $11.78 | $11.71 | $11.74 | $11.67 | 402,495 |
| 2024-08-26 | $11.74 | $11.76 | $11.73 | $11.74 | $11.67 | 322,547 |
| 2024-08-23 | $11.72 | $11.75 | $11.68 | $11.73 | $11.66 | 318,469 |
| 2024-08-22 | $11.74 | $11.74 | $11.67 | $11.68 | $11.61 | 332,145 |
| 2024-08-21 | $11.69 | $11.74 | $11.69 | $11.74 | $11.67 | 213,970 |
| 2024-08-20 | $11.72 | $11.72 | $11.66 | $11.69 | $11.69 | 323,865 |
| 2024-08-19 | $11.69 | $11.70 | $11.66 | $11.68 | $11.68 | 277,472 |
| 2024-08-16 | $11.73 | $11.75 | $11.68 | $11.70 | $11.70 | 178,905 |
| 2024-08-15 | $11.71 | $11.73 | $11.68 | $11.73 | $11.73 | 518,782 |
| 2024-08-14 | $11.80 | $11.82 | $11.77 | $11.81 | $11.74 | 446,576 |
| 2024-08-13 | $11.75 | $11.85 | $11.71 | $11.76 | $11.69 | 463,315 |
| 2024-08-12 | $11.74 | $11.74 | $11.67 | $11.71 | $11.64 | 293,939 |
| 2024-08-09 | $11.70 | $11.73 | $11.67 | $11.72 | $11.65 | 264,799 |
| 2024-08-08 | $11.65 | $11.70 | $11.61 | $11.70 | $11.63 | 401,549 |
| 2024-08-07 | $11.85 | $11.86 | $11.63 | $11.65 | $11.58 | 686,344 |
| 2024-08-06 | $11.68 | $11.77 | $11.61 | $11.76 | $11.69 | 575,861 |
| 2024-08-05 | $11.47 | $11.66 | $11.40 | $11.63 | $11.56 | 545,182 |
| 2024-08-02 | $11.73 | $11.77 | $11.67 | $11.72 | $11.65 | 707,640 |
| 2024-08-01 | $11.63 | $11.70 | $11.59 | $11.68 | $11.61 | 728,483 |
| 2024-07-31 | $11.61 | $11.61 | $11.54 | $11.59 | $11.52 | 501,222 |
| 2024-07-30 | $11.59 | $11.59 | $11.53 | $11.55 | $11.48 | 349,810 |
| 2024-07-29 | $11.63 | $11.63 | $11.52 | $11.57 | $11.50 | 195,326 |
| 2024-07-26 | $11.51 | $11.62 | $11.51 | $11.59 | $11.52 | 152,869 |
| 2024-07-25 | $11.46 | $11.53 | $11.43 | $11.52 | $11.45 | 324,402 |
| 2024-07-24 | $11.44 | $11.47 | $11.39 | $11.40 | $11.33 | 268,480 |
| 2024-07-23 | $11.52 | $11.52 | $11.41 | $11.46 | $11.39 | 421,652 |
| 2024-07-22 | $11.50 | $11.52 | $11.45 | $11.48 | $11.41 | 192,075 |
| 2024-07-19 | $11.51 | $11.55 | $11.40 | $11.43 | $11.36 | 1,295,537 |
| 2024-07-18 | $11.58 | $11.58 | $11.51 | $11.52 | $11.45 | 376,786 |
| 2024-07-17 | $11.62 | $11.63 | $11.53 | $11.57 | $11.50 | 456,323 |
| 2024-07-16 | $11.72 | $11.72 | $11.60 | $11.62 | $11.55 | 419,299 |
| 2024-07-15 | $11.69 | $11.69 | $11.61 | $11.65 | $11.58 | 320,620 |
| 2024-07-12 | $11.78 | $11.78 | $11.74 | $11.77 | $11.62 | 418,359 |
| 2024-07-11 | $11.70 | $11.75 | $11.69 | $11.75 | $11.60 | 682,871 |
| 2024-07-10 | $11.67 | $11.67 | $11.61 | $11.66 | $11.51 | 704,683 |
| 2024-07-09 | $11.64 | $11.64 | $11.56 | $11.63 | $11.49 | 451,831 |
| 2024-07-08 | $11.63 | $11.63 | $11.59 | $11.63 | $11.49 | 335,104 |
| 2024-07-05 | $11.61 | $11.65 | $11.57 | $11.62 | $11.62 | 837,237 |
| 2024-07-03 | $11.62 | $11.62 | $11.56 | $11.57 | $11.57 | 360,910 |
| 2024-07-02 | $11.54 | $11.56 | $11.52 | $11.56 | $11.56 | 335,871 |
| 2024-07-01 | $11.50 | $11.55 | $11.45 | $11.52 | $11.52 | 951,716 |
| 2024-06-28 | $11.63 | $11.65 | $11.50 | $11.53 | $11.53 | 734,575 |
| 2024-06-27 | $11.61 | $11.61 | $11.55 | $11.55 | $11.55 | 560,840 |
| 2024-06-26 | $11.53 | $11.58 | $11.52 | $11.55 | $11.55 | 210,489 |
| 2024-06-25 | $11.56 | $11.57 | $11.52 | $11.55 | $11.55 | 261,769 |
| 2024-06-24 | $11.48 | $11.55 | $11.46 | $11.52 | $11.52 | 695,148 |
| 2024-06-21 | $11.47 | $11.49 | $11.41 | $11.42 | $11.42 | 555,813 |
| 2024-06-20 | $11.50 | $11.50 | $11.40 | $11.46 | $11.46 | 342,795 |
| 2024-06-18 | $11.44 | $11.51 | $11.42 | $11.51 | $11.51 | 501,172 |
| 2024-06-17 | $11.51 | $11.53 | $11.41 | $11.44 | $11.44 | 300,836 |
| 2024-06-14 | $11.63 | $11.63 | $11.50 | $11.54 | $11.54 | 268,460 |
| 2024-06-13 | $11.53 | $11.58 | $11.52 | $11.58 | $11.51 | 278,774 |
| 2024-06-12 | $11.57 | $11.58 | $11.47 | $11.48 | $11.41 | 197,087 |
| 2024-06-11 | $11.45 | $11.48 | $11.41 | $11.44 | $11.37 | 400,152 |
| 2024-06-10 | $11.35 | $11.43 | $11.30 | $11.43 | $11.36 | 653,126 |
| 2024-06-07 | $11.23 | $11.30 | $11.20 | $11.28 | $11.21 | 485,661 |
| 2024-06-06 | $11.30 | $11.40 | $11.25 | $11.29 | $11.22 | 516,104 |
| 2024-06-05 | $11.13 | $11.29 | $11.11 | $11.26 | $11.19 | 464,746 |
| 2024-06-04 | $11.15 | $11.20 | $11.08 | $11.13 | $11.06 | 408,960 |
| 2024-06-03 | $10.99 | $11.03 | $10.93 | $11.02 | $10.95 | 303,902 |
| 2024-05-31 | $10.87 | $10.96 | $10.87 | $10.94 | $10.94 | 223,225 |
| 2024-05-30 | $10.90 | $10.94 | $10.85 | $10.86 | $10.86 | 166,769 |
| 2024-05-29 | $10.88 | $10.97 | $10.83 | $10.86 | $10.86 | 368,795 |
| 2024-05-28 | $11.07 | $11.13 | $10.95 | $10.96 | $10.96 | 459,209 |
| 2024-05-24 | $10.99 | $11.14 | $10.96 | $11.12 | $11.12 | 347,286 |
| 2024-05-23 | $11.02 | $11.03 | $10.98 | $10.99 | $10.99 | 463,821 |
| 2024-05-22 | $11.04 | $11.06 | $11.00 | $11.02 | $11.02 | 210,095 |
| 2024-05-21 | $11.08 | $11.09 | $11.04 | $11.05 | $11.05 | 313,609 |
| 2024-05-20 | $11.07 | $11.08 | $11.03 | $11.05 | $11.05 | 168,019 |
| 2024-05-17 | $11.01 | $11.08 | $11.01 | $11.04 | $11.04 | 260,708 |
| 2024-05-16 | $11.04 | $11.14 | $11.03 | $11.03 | $11.03 | 415,093 |
| 2024-05-15 | $11.10 | $11.10 | $11.05 | $11.08 | $11.08 | 752,013 |
| 2024-05-14 | $11.01 | $11.03 | $10.98 | $11.01 | $11.01 | 308,086 |
| 2024-05-13 | $11.03 | $11.08 | $11.01 | $11.02 | $10.97 | 403,130 |
| 2024-05-10 | $11.13 | $11.15 | $10.98 | $11.03 | $10.98 | 370,976 |
| 2024-05-09 | $11.09 | $11.15 | $11.07 | $11.10 | $11.05 | 150,768 |
| 2024-05-08 | $11.07 | $11.11 | $11.06 | $11.09 | $11.04 | 209,760 |
| 2024-05-07 | $11.00 | $11.09 | $10.98 | $11.07 | $11.02 | 494,154 |
| 2024-05-06 | $10.96 | $10.96 | $10.91 | $10.95 | $10.90 | 240,597 |
| 2024-05-03 | $10.88 | $10.91 | $10.87 | $10.91 | $10.86 | 408,615 |
| 2024-05-02 | $10.79 | $10.83 | $10.79 | $10.82 | $10.77 | 896,126 |
| 2024-05-01 | $10.83 | $10.84 | $10.78 | $10.80 | $10.75 | 477,277 |
| 2024-04-30 | $10.76 | $10.79 | $10.74 | $10.77 | $10.72 | 321,497 |
| 2024-04-29 | $10.75 | $10.79 | $10.74 | $10.78 | $10.73 | 305,793 |
| 2024-04-26 | $10.71 | $10.73 | $10.70 | $10.73 | $10.73 | 339,582 |
| 2024-04-25 | $10.65 | $10.69 | $10.64 | $10.66 | $10.66 | 341,102 |
| 2024-04-24 | $10.74 | $10.76 | $10.71 | $10.74 | $10.74 | 362,792 |
| 2024-04-23 | $10.68 | $10.73 | $10.66 | $10.72 | $10.72 | 522,629 |
| 2024-04-22 | $10.70 | $10.73 | $10.66 | $10.67 | $10.67 | 383,821 |
| 2024-04-19 | $10.76 | $10.77 | $10.73 | $10.74 | $10.74 | 180,194 |
| 2024-04-18 | $10.78 | $10.78 | $10.73 | $10.76 | $10.76 | 303,186 |
| 2024-04-17 | $10.72 | $10.78 | $10.67 | $10.78 | $10.78 | 337,843 |
| 2024-04-16 | $10.60 | $10.71 | $10.60 | $10.67 | $10.67 | 547,364 |
| 2024-04-15 | $10.68 | $10.68 | $10.62 | $10.64 | $10.64 | 375,336 |
| 2024-04-12 | $10.69 | $10.74 | $10.69 | $10.71 | $10.71 | 303,647 |
| 2024-04-11 | $10.75 | $10.75 | $10.68 | $10.74 | $10.69 | 336,829 |
| 2024-04-10 | $10.81 | $10.83 | $10.71 | $10.74 | $10.69 | 473,059 |
| 2024-04-09 | $10.88 | $10.89 | $10.83 | $10.89 | $10.84 | 318,300 |
| 2024-04-08 | $10.82 | $10.86 | $10.82 | $10.84 | $10.79 | 328,868 |
| 2024-04-05 | $10.90 | $10.90 | $10.83 | $10.86 | $10.81 | 351,248 |
| 2024-04-04 | $10.95 | $10.95 | $10.90 | $10.92 | $10.87 | 346,545 |
| 2024-04-03 | $10.92 | $10.94 | $10.88 | $10.92 | $10.87 | 364,079 |
| 2024-04-02 | $10.93 | $11.00 | $10.92 | $10.97 | $10.92 | 400,849 |
| 2024-04-01 | $11.00 | $11.03 | $10.94 | $11.00 | $10.95 | 554,641 |
| 2024-03-28 | $11.03 | $11.05 | $11.00 | $11.02 | $10.97 | 348,948 |
| 2024-03-27 | $11.05 | $11.07 | $11.00 | $11.03 | $10.98 | 395,739 |
| 2024-03-26 | $11.05 | $11.07 | $10.97 | $11.01 | $10.96 | 346,893 |
| 2024-03-25 | $10.99 | $11.02 | $10.95 | $10.97 | $10.92 | 267,565 |
| 2024-03-22 | $11.04 | $11.07 | $10.98 | $10.98 | $10.93 | 382,638 |
| 2024-03-21 | $11.07 | $11.08 | $11.00 | $11.01 | $10.96 | 320,952 |
| 2024-03-20 | $11.08 | $11.09 | $11.01 | $11.03 | $10.98 | 269,717 |
| 2024-03-19 | $11.11 | $11.12 | $11.03 | $11.05 | $11.00 | 299,944 |
| 2024-03-18 | $11.06 | $11.12 | $11.05 | $11.08 | $11.03 | 200,012 |
| 2024-03-15 | $11.04 | $11.07 | $11.02 | $11.06 | $11.01 | 250,069 |
| 2024-03-14 | $11.08 | $11.08 | $11.02 | $11.05 | $11.00 | 289,224 |
| 2024-03-13 | $11.15 | $11.17 | $11.09 | $11.17 | $11.17 | 376,575 |
| 2024-03-12 | $11.18 | $11.19 | $11.11 | $11.14 | $11.14 | 591,634 |
| 2024-03-11 | $11.17 | $11.19 | $11.13 | $11.16 | $11.16 | 303,145 |
| 2024-03-08 | $11.15 | $11.18 | $11.10 | $11.14 | $11.14 | 246,979 |
| 2024-03-07 | $11.16 | $11.20 | $11.10 | $11.11 | $11.11 | 290,755 |
| 2024-03-06 | $11.12 | $11.16 | $11.11 | $11.14 | $11.14 | 330,302 |
| 2024-03-05 | $11.09 | $11.10 | $11.04 | $11.10 | $11.10 | 166,606 |
| 2024-03-04 | $11.00 | $11.10 | $11.00 | $11.04 | $11.04 | 337,229 |
| 2024-03-01 | $11.00 | $11.08 | $10.98 | $11.05 | $11.05 | 337,937 |
| 2024-02-29 | $10.95 | $11.00 | $10.95 | $10.97 | $10.97 | 161,654 |
| 2024-02-28 | $10.89 | $10.94 | $10.89 | $10.91 | $10.91 | 202,584 |
| 2024-02-27 | $10.92 | $10.95 | $10.88 | $10.88 | $10.88 | 206,715 |
| 2024-02-26 | $11.01 | $11.04 | $10.92 | $10.92 | $10.92 | 337,585 |
| 2024-02-23 | $11.02 | $11.03 | $11.00 | $11.01 | $11.01 | 125,131 |
| 2024-02-22 | $11.04 | $11.04 | $10.99 | $11.00 | $11.00 | 131,550 |
| 2024-02-21 | $11.02 | $11.06 | $10.95 | $10.99 | $10.99 | 351,447 |
| 2024-02-20 | $10.99 | $11.06 | $10.99 | $11.01 | $11.01 | 233,334 |
| 2024-02-16 | $11.05 | $11.05 | $10.99 | $11.01 | $11.01 | 298,677 |
| 2024-02-15 | $11.08 | $11.10 | $11.03 | $11.08 | $11.08 | 435,991 |
| 2024-02-14 | $10.92 | $11.00 | $10.92 | $11.00 | $11.00 | 192,894 |
| 2024-02-13 | $10.95 | $10.98 | $10.94 | $10.95 | $10.91 | 176,604 |
| 2024-02-12 | $11.04 | $11.06 | $11.02 | $11.05 | $11.01 | 268,290 |
| 2024-02-09 | $11.01 | $11.05 | $10.98 | $10.99 | $10.99 | 343,538 |
| 2024-02-08 | $10.96 | $11.00 | $10.93 | $11.00 | $11.00 | 444,998 |
| 2024-02-07 | $11.01 | $11.03 | $10.94 | $10.95 | $10.95 | 413,744 |
| 2024-02-06 | $10.94 | $10.99 | $10.91 | $10.97 | $10.97 | 245,970 |
| 2024-02-05 | $10.97 | $10.99 | $10.93 | $10.95 | $10.95 | 240,703 |
| 2024-02-02 | $11.01 | $11.06 | $10.97 | $11.03 | $11.03 | 224,164 |
| 2024-02-01 | $11.10 | $11.17 | $11.09 | $11.11 | $11.11 | 398,378 |
| 2024-01-31 | $10.96 | $11.09 | $10.96 | $11.04 | $11.04 | 279,011 |
| 2024-01-30 | $10.96 | $10.99 | $10.93 | $10.95 | $10.95 | 180,412 |
| 2024-01-29 | $10.87 | $10.95 | $10.86 | $10.94 | $10.94 | 213,467 |
| 2024-01-26 | $10.92 | $10.92 | $10.84 | $10.86 | $10.86 | 186,253 |
| 2024-01-25 | $10.89 | $10.91 | $10.86 | $10.87 | $10.87 | 171,625 |
| 2024-01-24 | $10.83 | $10.87 | $10.82 | $10.84 | $10.84 | 444,851 |
| 2024-01-23 | $10.81 | $10.83 | $10.79 | $10.79 | $10.79 | 254,289 |
| 2024-01-22 | $10.85 | $10.93 | $10.83 | $10.84 | $10.84 | 210,246 |
| 2024-01-19 | $10.77 | $10.79 | $10.69 | $10.79 | $10.79 | 403,977 |
| 2024-01-18 | $10.85 | $10.86 | $10.77 | $10.77 | $10.77 | 310,952 |
| 2024-01-17 | $10.94 | $10.95 | $10.85 | $10.86 | $10.86 | 440,894 |
| 2024-01-16 | $11.04 | $11.06 | $10.94 | $10.94 | $10.94 | 242,722 |
| 2024-01-12 | $11.08 | $11.15 | $11.05 | $11.07 | $11.07 | 175,845 |
| 2024-01-11 | $11.01 | $11.07 | $11.01 | $11.05 | $11.05 | 229,595 |
| 2024-01-10 | $11.05 | $11.09 | $11.05 | $11.05 | $11.01 | 276,243 |
| 2024-01-09 | $11.09 | $11.12 | $11.04 | $11.05 | $11.01 | 219,941 |
| 2024-01-08 | $11.05 | $11.12 | $11.05 | $11.09 | $11.05 | 398,507 |
| 2024-01-05 | $11.11 | $11.13 | $11.01 | $11.05 | $11.01 | 370,752 |
| 2024-01-04 | $11.13 | $11.13 | $11.07 | $11.10 | $11.06 | 152,464 |
| 2024-01-03 | $11.05 | $11.16 | $11.05 | $11.15 | $11.11 | 290,375 |
| 2024-01-02 | $11.06 | $11.10 | $11.05 | $11.09 | $11.05 | 335,902 |
| 2023-12-29 | $10.98 | $11.09 | $10.98 | $11.09 | $11.05 | 707,162 |
| 2023-12-28 | $11.14 | $11.14 | $11.00 | $11.02 | $10.98 | 711,574 |
| 2023-12-27 | $11.17 | $11.20 | $11.12 | $11.15 | $11.11 | 792,774 |
| 2023-12-26 | $11.15 | $11.15 | $11.08 | $11.08 | $11.04 | 317,919 |
| 2023-12-22 | $11.14 | $11.15 | $11.09 | $11.12 | $11.12 | 460,597 |
| 2023-12-21 | $11.12 | $11.14 | $11.06 | $11.11 | $11.11 | 719,249 |
| 2023-12-20 | $11.06 | $11.10 | $11.03 | $11.04 | $11.04 | 863,389 |
| 2023-12-19 | $10.95 | $11.04 | $10.92 | $11.03 | $11.03 | 712,704 |
| 2023-12-18 | $10.97 | $10.99 | $10.91 | $10.95 | $10.95 | 662,371 |
| 2023-12-15 | $10.94 | $10.97 | $10.93 | $10.96 | $10.96 | 477,115 |
| 2023-12-14 | $10.82 | $10.96 | $10.82 | $10.93 | $10.93 | 392,509 |
| 2023-12-13 | $10.75 | $10.81 | $10.72 | $10.78 | $10.74 | 630,785 |
| 2023-12-12 | $10.73 | $10.77 | $10.72 | $10.75 | $10.71 | 588,859 |
| 2023-12-11 | $10.74 | $10.79 | $10.71 | $10.73 | $10.69 | 334,797 |
| 2023-12-08 | $10.72 | $10.78 | $10.68 | $10.74 | $10.70 | 383,426 |
| 2023-12-07 | $10.70 | $10.78 | $10.68 | $10.74 | $10.70 | 399,077 |
| 2023-12-06 | $10.70 | $10.72 | $10.66 | $10.67 | $10.63 | 240,669 |
| 2023-12-05 | $10.75 | $10.77 | $10.66 | $10.69 | $10.65 | 467,373 |
| 2023-12-04 | $10.65 | $10.74 | $10.65 | $10.70 | $10.70 | 500,319 |
| 2023-12-01 | $10.60 | $10.73 | $10.57 | $10.71 | $10.71 | 449,393 |
| 2023-11-30 | $10.65 | $10.65 | $10.58 | $10.60 | $10.60 | 565,002 |
| 2023-11-29 | $10.53 | $10.65 | $10.53 | $10.65 | $10.65 | 445,917 |
| 2023-11-28 | $10.43 | $10.50 | $10.42 | $10.47 | $10.47 | 545,530 |
| 2023-11-27 | $10.42 | $10.49 | $10.40 | $10.45 | $10.45 | 337,093 |
| 2023-11-24 | $10.40 | $10.46 | $10.38 | $10.46 | $10.46 | 304,956 |
| 2023-11-22 | $10.36 | $10.43 | $10.36 | $10.40 | $10.40 | 244,597 |
| 2023-11-21 | $10.36 | $10.41 | $10.34 | $10.35 | $10.35 | 424,167 |
| 2023-11-20 | $10.33 | $10.41 | $10.33 | $10.36 | $10.36 | 541,362 |
| 2023-11-17 | $10.42 | $10.42 | $10.33 | $10.36 | $10.36 | 299,069 |
| 2023-11-16 | $10.24 | $10.37 | $10.24 | $10.33 | $10.33 | 417,795 |
| 2023-11-15 | $10.18 | $10.22 | $10.13 | $10.17 | $10.17 | 317,689 |
| 2023-11-14 | $10.16 | $10.24 | $10.14 | $10.19 | $10.19 | 326,611 |
| 2023-11-13 | $10.01 | $10.08 | $9.98 | $10.06 | $10.02 | 480,221 |
| 2023-11-10 | $10.00 | $10.06 | $9.99 | $10.02 | $9.98 | 404,447 |
| 2023-11-09 | $10.06 | $10.07 | $9.96 | $9.98 | $9.94 | 852,386 |
| 2023-11-08 | $10.01 | $10.10 | $9.98 | $10.08 | $10.04 | 338,964 |
| 2023-11-07 | $9.85 | $9.98 | $9.85 | $9.98 | $9.94 | 389,339 |
| 2023-11-06 | $9.84 | $9.87 | $9.78 | $9.84 | $9.80 | 456,841 |
| 2023-11-03 | $9.77 | $9.88 | $9.77 | $9.86 | $9.82 | 652,938 |
| 2023-11-02 | $9.59 | $9.68 | $9.59 | $9.68 | $9.64 | 492,347 |
| 2023-11-01 | $9.42 | $9.50 | $9.42 | $9.50 | $9.46 | 563,790 |
| 2023-10-31 | $9.44 | $9.44 | $9.36 | $9.38 | $9.34 | 526,354 |
| 2023-10-30 | $9.42 | $9.46 | $9.37 | $9.42 | $9.38 | 440,449 |
| 2023-10-27 | $9.35 | $9.43 | $9.33 | $9.41 | $9.37 | 336,422 |
| 2023-10-26 | $9.32 | $9.40 | $9.32 | $9.38 | $9.34 | 558,619 |
| 2023-10-25 | $9.45 | $9.45 | $9.32 | $9.33 | $9.29 | 490,770 |
| 2023-10-24 | $9.51 | $9.54 | $9.42 | $9.49 | $9.45 | 502,107 |
| 2023-10-23 | $9.35 | $9.45 | $9.35 | $9.42 | $9.38 | 756,992 |
| 2023-10-20 | $9.38 | $9.45 | $9.38 | $9.40 | $9.40 | 572,586 |
| 2023-10-19 | $9.49 | $9.51 | $9.39 | $9.41 | $9.41 | 495,829 |
| 2023-10-18 | $9.56 | $9.56 | $9.46 | $9.48 | $9.48 | 352,271 |
| 2023-10-17 | $9.56 | $9.67 | $9.55 | $9.58 | $9.58 | 378,810 |
| 2023-10-16 | $9.72 | $9.73 | $9.66 | $9.67 | $9.67 | 305,051 |
| 2023-10-13 | $9.79 | $9.82 | $9.75 | $9.76 | $9.76 | 246,036 |
| 2023-10-12 | $9.75 | $9.77 | $9.71 | $9.75 | $9.75 | 714,526 |
| 2023-10-11 | $9.74 | $9.79 | $9.73 | $9.77 | $9.73 | 510,771 |
| 2023-10-10 | $9.58 | $9.70 | $9.57 | $9.68 | $9.64 | 540,113 |
| 2023-10-09 | $9.57 | $9.64 | $9.54 | $9.61 | $9.57 | 1,044,645 |
| 2023-10-06 | $9.49 | $9.57 | $9.47 | $9.55 | $9.51 | 396,985 |
| 2023-10-05 | $9.58 | $9.59 | $9.52 | $9.55 | $9.51 | 613,682 |
| 2023-10-04 | $9.56 | $9.62 | $9.55 | $9.59 | $9.55 | 711,721 |
| 2023-10-03 | $9.57 | $9.61 | $9.48 | $9.51 | $9.48 | 768,277 |
| 2023-10-02 | $9.65 | $9.67 | $9.57 | $9.59 | $9.55 | 481,291 |
| 2023-09-29 | $9.71 | $9.73 | $9.63 | $9.65 | $9.61 | 443,167 |
| 2023-09-28 | $9.72 | $9.79 | $9.63 | $9.66 | $9.62 | 421,203 |
| 2023-09-27 | $9.81 | $9.81 | $9.71 | $9.75 | $9.71 | 623,518 |
| 2023-09-26 | $9.88 | $9.92 | $9.77 | $9.77 | $9.73 | 430,278 |
| 2023-09-25 | $10.04 | $10.06 | $9.94 | $9.95 | $9.91 | 463,305 |
| 2023-09-22 | $10.05 | $10.11 | $10.05 | $10.06 | $10.02 | 273,667 |
| 2023-09-21 | $10.10 | $10.11 | $10.05 | $10.05 | $10.01 | 347,003 |
| 2023-09-20 | $10.16 | $10.20 | $10.14 | $10.17 | $10.13 | 202,494 |
| 2023-09-19 | $10.17 | $10.17 | $10.13 | $10.16 | $10.12 | 191,467 |
| 2023-09-18 | $10.16 | $10.20 | $10.15 | $10.15 | $10.15 | 786,331 |
| 2023-09-15 | $10.21 | $10.22 | $10.17 | $10.18 | $10.18 | 400,849 |
| 2023-09-14 | $10.23 | $10.26 | $10.19 | $10.20 | $10.20 | 142,441 |
| 2023-09-13 | $10.25 | $10.29 | $10.25 | $10.29 | $10.25 | 336,578 |
| 2023-09-12 | $10.27 | $10.28 | $10.24 | $10.25 | $10.21 | 316,820 |
| 2023-09-11 | $10.26 | $10.27 | $10.24 | $10.27 | $10.23 | 222,891 |
| 2023-09-08 | $10.29 | $10.30 | $10.22 | $10.25 | $10.21 | 289,043 |
| 2023-09-07 | $10.35 | $10.38 | $10.26 | $10.27 | $10.23 | 425,737 |
| 2023-09-06 | $10.36 | $10.38 | $10.35 | $10.37 | $10.33 | 214,660 |
| 2023-09-05 | $10.34 | $10.39 | $10.34 | $10.37 | $10.33 | 356,045 |
| 2023-09-01 | $10.40 | $10.42 | $10.35 | $10.39 | $10.35 | 328,603 |
| 2023-08-31 | $10.40 | $10.43 | $10.39 | $10.40 | $10.36 | 193,692 |
| 2023-08-30 | $10.42 | $10.44 | $10.39 | $10.40 | $10.36 | 247,908 |
| 2023-08-29 | $10.34 | $10.42 | $10.33 | $10.39 | $10.35 | 351,520 |
| 2023-08-28 | $10.37 | $10.38 | $10.34 | $10.35 | $10.31 | 148,927 |
| 2023-08-25 | $10.36 | $10.41 | $10.33 | $10.33 | $10.29 | 224,241 |
| 2023-08-24 | $10.35 | $10.36 | $10.32 | $10.33 | $10.29 | 487,073 |
| 2023-08-23 | $10.40 | $10.42 | $10.37 | $10.37 | $10.33 | 435,342 |
| 2023-08-22 | $10.40 | $10.41 | $10.34 | $10.35 | $10.31 | 336,038 |
| 2023-08-21 | $10.37 | $10.39 | $10.33 | $10.35 | $10.31 | 503,033 |
| 2023-08-18 | $10.40 | $10.48 | $10.40 | $10.41 | $10.37 | 382,232 |
| 2023-08-17 | $10.43 | $10.45 | $10.41 | $10.43 | $10.39 | 237,125 |
| 2023-08-16 | $10.53 | $10.54 | $10.43 | $10.43 | $10.39 | 263,211 |
| 2023-08-15 | $10.55 | $10.58 | $10.53 | $10.53 | $10.49 | 194,987 |
| 2023-08-14 | $10.57 | $10.63 | $10.55 | $10.55 | $10.51 | 214,296 |
| 2023-08-11 | $10.61 | $10.62 | $10.58 | $10.61 | $10.54 | 216,977 |
| 2023-08-10 | $10.63 | $10.68 | $10.59 | $10.59 | $10.52 | 244,826 |
| 2023-08-09 | $10.68 | $10.70 | $10.63 | $10.64 | $10.57 | 161,521 |
| 2023-08-08 | $10.70 | $10.73 | $10.65 | $10.66 | $10.59 | 327,666 |
| 2023-08-07 | $10.74 | $10.75 | $10.67 | $10.69 | $10.62 | 274,215 |
| 2023-08-04 | $10.71 | $10.77 | $10.66 | $10.70 | $10.63 | 260,038 |
| 2023-08-03 | $10.70 | $10.75 | $10.67 | $10.68 | $10.61 | 303,807 |
| 2023-08-02 | $10.81 | $10.85 | $10.78 | $10.82 | $10.75 | 506,793 |
| 2023-08-01 | $10.84 | $10.88 | $10.77 | $10.86 | $10.79 | 306,571 |
| 2023-07-31 | $10.85 | $10.89 | $10.83 | $10.85 | $10.78 | 291,363 |
| 2023-07-28 | $10.82 | $10.85 | $10.80 | $10.84 | $10.77 | 241,912 |
| 2023-07-27 | $10.85 | $10.85 | $10.78 | $10.78 | $10.71 | 293,255 |
| 2023-07-26 | $10.86 | $10.90 | $10.86 | $10.86 | $10.79 | 224,223 |
| 2023-07-25 | $10.85 | $10.88 | $10.83 | $10.86 | $10.79 | 128,604 |
| 2023-07-24 | $10.86 | $10.91 | $10.86 | $10.88 | $10.80 | 168,359 |
| 2023-07-21 | $10.84 | $10.87 | $10.82 | $10.85 | $10.78 | 493,921 |
| 2023-07-20 | $10.83 | $10.86 | $10.81 | $10.82 | $10.75 | 242,943 |
| 2023-07-19 | $10.85 | $10.90 | $10.85 | $10.87 | $10.79 | 195,150 |
| 2023-07-18 | $10.84 | $10.87 | $10.76 | $10.84 | $10.77 | 376,658 |
| 2023-07-17 | $10.75 | $10.83 | $10.75 | $10.82 | $10.75 | 261,242 |
| 2023-07-14 | $10.81 | $10.84 | $10.78 | $10.78 | $10.78 | 227,831 |
| 2023-07-13 | $10.83 | $10.86 | $10.80 | $10.83 | $10.83 | 328,392 |
| 2023-07-12 | $10.87 | $10.87 | $10.83 | $10.85 | $10.81 | 200,772 |
| 2023-07-11 | $10.79 | $10.80 | $10.76 | $10.79 | $10.75 | 123,018 |
| 2023-07-10 | $10.77 | $10.79 | $10.73 | $10.75 | $10.71 | 165,970 |
| 2023-07-07 | $10.70 | $10.78 | $10.69 | $10.76 | $10.72 | 334,758 |
| 2023-07-06 | $10.70 | $10.78 | $10.70 | $10.75 | $10.75 | 490,302 |
| 2023-07-05 | $10.92 | $10.94 | $10.79 | $10.79 | $10.79 | 337,619 |
| 2023-07-03 | $10.95 | $10.97 | $10.91 | $10.95 | $10.95 | 117,325 |
| 2023-06-30 | $10.89 | $10.93 | $10.89 | $10.92 | $10.92 | 216,732 |
| 2023-06-29 | $10.82 | $10.90 | $10.82 | $10.86 | $10.86 | 345,989 |
| 2023-06-28 | $10.83 | $10.90 | $10.80 | $10.90 | $10.90 | 187,785 |
| 2023-06-27 | $10.85 | $10.89 | $10.80 | $10.80 | $10.80 | 667,856 |
| 2023-06-26 | $10.82 | $10.86 | $10.80 | $10.81 | $10.81 | 174,150 |
| 2023-06-23 | $10.80 | $10.84 | $10.80 | $10.81 | $10.81 | 174,562 |
| 2023-06-22 | $10.67 | $10.77 | $10.67 | $10.77 | $10.77 | 227,152 |
| 2023-06-21 | $10.65 | $10.73 | $10.65 | $10.70 | $10.70 | 219,875 |
| 2023-06-20 | $10.69 | $10.71 | $10.66 | $10.68 | $10.68 | 386,375 |
| 2023-06-16 | $10.73 | $10.74 | $10.65 | $10.65 | $10.65 | 270,373 |
| 2023-06-15 | $10.77 | $10.80 | $10.75 | $10.76 | $10.76 | 295,194 |
| 2023-06-14 | $10.70 | $10.74 | $10.68 | $10.74 | $10.74 | 161,147 |
| 2023-06-13 | $10.78 | $10.78 | $10.68 | $10.68 | $10.64 | 297,296 |
| 2023-06-12 | $10.72 | $10.78 | $10.70 | $10.75 | $10.71 | 184,416 |
| 2023-06-09 | $10.72 | $10.78 | $10.70 | $10.74 | $10.70 | 275,640 |
| 2023-06-08 | $10.68 | $10.71 | $10.67 | $10.70 | $10.66 | 400,844 |
| 2023-06-07 | $10.66 | $10.68 | $10.62 | $10.63 | $10.59 | 279,144 |
| 2023-06-06 | $10.66 | $10.69 | $10.65 | $10.67 | $10.63 | 101,824 |
| 2023-06-05 | $10.54 | $10.65 | $10.53 | $10.64 | $10.64 | 374,600 |
| 2023-06-02 | $10.65 | $10.66 | $10.60 | $10.60 | $10.60 | 287,215 |
| 2023-06-01 | $10.64 | $10.69 | $10.62 | $10.64 | $10.64 | 278,389 |
| 2023-05-31 | $10.57 | $10.61 | $10.55 | $10.60 | $10.60 | 223,652 |
| 2023-05-30 | $10.53 | $10.55 | $10.48 | $10.53 | $10.53 | 206,977 |
| 2023-05-26 | $10.39 | $10.47 | $10.39 | $10.47 | $10.47 | 717,237 |
| 2023-05-25 | $10.49 | $10.49 | $10.37 | $10.42 | $10.42 | 470,547 |
| 2023-05-24 | $10.52 | $10.52 | $10.43 | $10.48 | $10.48 | 234,155 |
| 2023-05-23 | $10.55 | $10.59 | $10.52 | $10.52 | $10.52 | 283,795 |
| 2023-05-22 | $10.56 | $10.58 | $10.55 | $10.58 | $10.58 | 387,469 |
| 2023-05-19 | $10.62 | $10.65 | $10.58 | $10.58 | $10.58 | 309,419 |
| 2023-05-18 | $10.72 | $10.72 | $10.62 | $10.63 | $10.63 | 232,426 |
| 2023-05-17 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 240,953 |
| 2023-05-16 | $10.74 | $10.76 | $10.71 | $10.73 | $10.73 | 221,014 |
| 2023-05-15 | $10.73 | $10.77 | $10.73 | $10.73 | $10.73 | 158,587 |
| 2023-05-12 | $10.78 | $10.79 | $10.75 | $10.75 | $10.75 | 258,245 |
| 2023-05-11 | $10.85 | $10.85 | $10.77 | $10.83 | $10.79 | 309,358 |
| 2023-05-10 | $10.86 | $10.90 | $10.82 | $10.83 | $10.79 | 440,642 |
| 2023-05-09 | $10.84 | $10.89 | $10.80 | $10.85 | $10.81 | 673,468 |
| 2023-05-08 | $10.91 | $10.92 | $10.82 | $10.82 | $10.78 | 231,212 |
| 2023-05-05 | $10.94 | $10.94 | $10.88 | $10.90 | $10.90 | 282,048 |
| 2023-05-04 | $10.89 | $10.92 | $10.86 | $10.88 | $10.88 | 276,531 |
| 2023-05-03 | $10.86 | $10.91 | $10.85 | $10.88 | $10.88 | 212,082 |
| 2023-05-02 | $10.84 | $10.85 | $10.79 | $10.84 | $10.84 | 212,696 |
| 2023-05-01 | $10.86 | $10.91 | $10.80 | $10.81 | $10.81 | 241,304 |
| 2023-04-28 | $10.89 | $10.93 | $10.88 | $10.91 | $10.91 | 273,258 |
| 2023-04-27 | $10.87 | $10.90 | $10.84 | $10.87 | $10.87 | 182,544 |
| 2023-04-26 | $10.81 | $10.87 | $10.81 | $10.82 | $10.82 | 177,721 |
| 2023-04-25 | $10.82 | $10.86 | $10.77 | $10.82 | $10.82 | 288,106 |
| 2023-04-24 | $10.81 | $10.85 | $10.79 | $10.82 | $10.82 | 143,475 |
| 2023-04-21 | $10.82 | $10.84 | $10.77 | $10.79 | $10.79 | 199,781 |
| 2023-04-20 | $10.77 | $10.83 | $10.77 | $10.77 | $10.77 | 200,379 |
| 2023-04-19 | $10.80 | $10.83 | $10.74 | $10.79 | $10.79 | 413,772 |
| 2023-04-18 | $10.86 | $10.96 | $10.80 | $10.82 | $10.82 | 933,951 |
| 2023-04-17 | $11.06 | $11.08 | $10.95 | $10.97 | $10.97 | 253,843 |
| 2023-04-14 | $11.15 | $11.15 | $11.05 | $11.09 | $11.09 | 287,131 |
| 2023-04-13 | $11.15 | $11.21 | $11.12 | $11.20 | $11.20 | 182,975 |
| 2023-04-12 | $11.14 | $11.16 | $11.10 | $11.15 | $11.11 | 352,004 |
| 2023-04-11 | $10.99 | $11.07 | $10.99 | $11.06 | $11.02 | 223,438 |
| 2023-04-10 | $11.00 | $11.04 | $10.95 | $10.95 | $10.91 | 317,593 |
| 2023-04-06 | $11.05 | $11.11 | $11.00 | $11.00 | $11.00 | 320,257 |
| 2023-04-05 | $10.97 | $11.07 | $10.97 | $11.05 | $11.05 | 386,378 |
| 2023-04-04 | $10.99 | $11.03 | $10.94 | $10.97 | $10.97 | 272,130 |
| 2023-04-03 | $11.08 | $11.08 | $10.93 | $11.00 | $11.00 | 376,691 |
| 2023-03-31 | $10.96 | $11.03 | $10.96 | $11.01 | $11.01 | 329,460 |
| 2023-03-30 | $10.95 | $10.97 | $10.87 | $10.92 | $10.92 | 2,028,754 |
| 2023-03-29 | $10.85 | $10.93 | $10.85 | $10.88 | $10.88 | 501,244 |
| 2023-03-28 | $10.82 | $10.90 | $10.82 | $10.87 | $10.87 | 433,522 |
| 2023-03-27 | $10.83 | $10.91 | $10.81 | $10.83 | $10.83 | 371,670 |
| 2023-03-24 | $10.90 | $10.91 | $10.83 | $10.86 | $10.86 | 322,494 |
| 2023-03-23 | $10.88 | $10.88 | $10.84 | $10.86 | $10.86 | 301,064 |
| 2023-03-22 | $10.77 | $10.89 | $10.76 | $10.83 | $10.83 | 192,743 |
| 2023-03-21 | $10.77 | $10.79 | $10.69 | $10.78 | $10.78 | 496,851 |
| 2023-03-20 | $10.88 | $10.91 | $10.82 | $10.83 | $10.83 | 103,992 |
| 2023-03-17 | $10.91 | $10.91 | $10.85 | $10.89 | $10.89 | 190,003 |
| 2023-03-16 | $10.92 | $10.98 | $10.88 | $10.90 | $10.90 | 312,631 |
| 2023-03-15 | $10.85 | $10.93 | $10.84 | $10.89 | $10.89 | 187,876 |
| 2023-03-14 | $10.85 | $10.88 | $10.82 | $10.83 | $10.83 | 183,117 |
| 2023-03-13 | $10.80 | $10.95 | $10.80 | $10.86 | $10.82 | 289,852 |
| 2023-03-10 | $10.81 | $10.91 | $10.81 | $10.83 | $10.79 | 381,224 |
| 2023-03-09 | $10.82 | $10.86 | $10.73 | $10.76 | $10.72 | 160,265 |
| 2023-03-08 | $10.74 | $10.78 | $10.74 | $10.74 | $10.70 | 131,253 |
| 2023-03-07 | $10.73 | $10.76 | $10.72 | $10.74 | $10.70 | 271,296 |
| 2023-03-06 | $10.79 | $10.81 | $10.72 | $10.73 | $10.69 | 279,310 |
| 2023-03-03 | $10.86 | $10.89 | $10.76 | $10.78 | $10.74 | 226,172 |
| 2023-03-02 | $10.84 | $10.84 | $10.78 | $10.80 | $10.76 | 228,299 |
| 2023-03-01 | $10.91 | $10.91 | $10.84 | $10.87 | $10.83 | 193,789 |
| 2023-02-28 | $10.87 | $10.87 | $10.78 | $10.87 | $10.83 | 429,677 |
| 2023-02-27 | $10.87 | $10.90 | $10.85 | $10.89 | $10.85 | 158,932 |
| 2023-02-24 | $10.84 | $10.85 | $10.80 | $10.83 | $10.79 | 159,689 |
| 2023-02-23 | $10.91 | $10.94 | $10.84 | $10.88 | $10.84 | 212,445 |
| 2023-02-22 | $10.87 | $10.92 | $10.85 | $10.88 | $10.84 | 362,214 |
| 2023-02-21 | $11.01 | $11.04 | $10.84 | $10.86 | $10.82 | 417,589 |
| 2023-02-17 | $11.01 | $11.12 | $11.01 | $11.11 | $11.07 | 162,974 |
| 2023-02-16 | $11.16 | $11.16 | $11.10 | $11.10 | $11.06 | 355,231 |
| 2023-02-15 | $11.28 | $11.30 | $11.12 | $11.23 | $11.19 | 502,756 |
| 2023-02-14 | $11.32 | $11.36 | $11.26 | $11.27 | $11.23 | 261,462 |
| 2023-02-13 | $11.40 | $11.41 | $11.34 | $11.37 | $11.30 | 172,322 |
| 2023-02-10 | $11.34 | $11.43 | $11.34 | $11.35 | $11.28 | 148,618 |
| 2023-02-09 | $11.47 | $11.50 | $11.39 | $11.39 | $11.39 | 259,436 |
| 2023-02-08 | $11.44 | $11.48 | $11.41 | $11.45 | $11.45 | 206,991 |
| 2023-02-07 | $11.39 | $11.48 | $11.36 | $11.41 | $11.41 | 204,318 |
| 2023-02-06 | $11.23 | $11.42 | $11.23 | $11.39 | $11.39 | 451,839 |
| 2023-02-03 | $11.41 | $11.47 | $11.33 | $11.41 | $11.41 | 433,650 |
| 2023-02-02 | $11.82 | $11.82 | $11.59 | $11.61 | $11.61 | 306,410 |
| 2023-02-01 | $11.58 | $11.76 | $11.51 | $11.73 | $11.73 | 429,154 |
| 2023-01-31 | $11.48 | $11.52 | $11.46 | $11.50 | $11.50 | 228,983 |
| 2023-01-30 | $11.45 | $11.49 | $11.42 | $11.42 | $11.42 | 144,799 |
| 2023-01-27 | $11.44 | $11.46 | $11.39 | $11.44 | $11.44 | 207,438 |
| 2023-01-26 | $11.46 | $11.52 | $11.41 | $11.42 | $11.42 | 181,586 |
| 2023-01-25 | $11.42 | $11.50 | $11.42 | $11.42 | $11.42 | 190,982 |
| 2023-01-24 | $11.49 | $11.54 | $11.44 | $11.48 | $11.48 | 210,436 |
| 2023-01-23 | $11.45 | $11.54 | $11.45 | $11.46 | $11.46 | 393,187 |
| 2023-01-20 | $11.47 | $11.60 | $11.47 | $11.51 | $11.51 | 1,150,186 |
| 2023-01-19 | $11.42 | $11.53 | $11.41 | $11.50 | $11.50 | 392,518 |
| 2023-01-18 | $11.31 | $11.40 | $11.31 | $11.40 | $11.40 | 506,576 |
| 2023-01-17 | $11.29 | $11.36 | $11.22 | $11.24 | $11.24 | 532,322 |
| 2023-01-13 | $11.32 | $11.40 | $11.22 | $11.30 | $11.30 | 485,066 |
| 2023-01-12 | $11.24 | $11.33 | $11.22 | $11.30 | $11.30 | 385,662 |
| 2023-01-11 | $11.27 | $11.29 | $11.18 | $11.23 | $11.19 | 316,009 |
| 2023-01-10 | $11.30 | $11.32 | $11.20 | $11.21 | $11.17 | 161,952 |
| 2023-01-09 | $11.27 | $11.36 | $11.27 | $11.29 | $11.25 | 182,292 |
| 2023-01-06 | $11.19 | $11.32 | $11.17 | $11.27 | $11.23 | 453,036 |
| 2023-01-05 | $11.20 | $11.23 | $11.07 | $11.08 | $11.04 | 806,619 |
| 2023-01-04 | $11.13 | $11.24 | $11.12 | $11.23 | $11.19 | 553,549 |
| 2023-01-03 | $11.17 | $11.18 | $11.11 | $11.15 | $11.11 | 190,625 |
| 2022-12-30 | $11.00 | $11.24 | $10.95 | $11.07 | $11.03 | 823,220 |
| 2022-12-29 | $10.90 | $11.08 | $10.88 | $11.04 | $11.00 | 756,437 |
| 2022-12-28 | $10.84 | $10.95 | $10.84 | $10.90 | $10.87 | 780,064 |
| 2022-12-27 | $10.85 | $10.96 | $10.85 | $10.86 | $10.83 | 1,014,534 |
| 2022-12-23 | $10.92 | $10.98 | $10.88 | $10.91 | $10.88 | 647,921 |
| 2022-12-22 | $10.95 | $11.01 | $10.92 | $10.97 | $10.94 | 566,524 |
| 2022-12-21 | $10.95 | $11.05 | $10.93 | $10.97 | $10.94 | 615,456 |
| 2022-12-20 | $10.90 | $10.98 | $10.90 | $10.95 | $10.92 | 903,913 |
| 2022-12-19 | $10.96 | $11.02 | $10.92 | $10.94 | $10.91 | 798,710 |
| 2022-12-16 | $11.05 | $11.08 | $10.92 | $11.00 | $10.97 | 878,314 |
| 2022-12-15 | $11.14 | $11.21 | $11.11 | $11.15 | $11.11 | 605,248 |
| 2022-12-14 | $11.18 | $11.25 | $11.07 | $11.24 | $11.20 | 569,163 |
| 2022-12-13 | $11.23 | $11.29 | $11.16 | $11.18 | $11.10 | 494,067 |
| 2022-12-12 | $11.20 | $11.23 | $11.09 | $11.09 | $11.01 | 680,777 |
| 2022-12-09 | $11.14 | $11.16 | $11.08 | $11.13 | $11.05 | 447,532 |
| 2022-12-08 | $11.25 | $11.27 | $11.13 | $11.14 | $11.06 | 526,403 |
| 2022-12-07 | $11.22 | $11.30 | $11.22 | $11.28 | $11.20 | 410,177 |
| 2022-12-06 | $11.24 | $11.27 | $11.17 | $11.19 | $11.11 | 438,019 |
| 2022-12-05 | $11.15 | $11.24 | $11.10 | $11.16 | $11.08 | 492,725 |
| 2022-12-02 | $11.15 | $11.20 | $11.11 | $11.17 | $11.09 | 646,271 |
| 2022-12-01 | $11.33 | $11.34 | $11.19 | $11.21 | $11.13 | 694,808 |
| 2022-11-30 | $11.16 | $11.32 | $11.14 | $11.27 | $11.19 | 586,104 |
| 2022-11-29 | $11.16 | $11.24 | $11.13 | $11.19 | $11.11 | 436,770 |
| 2022-11-28 | $11.15 | $11.20 | $11.09 | $11.16 | $11.08 | 449,321 |
| 2022-11-25 | $11.17 | $11.22 | $11.15 | $11.17 | $11.09 | 176,315 |
| 2022-11-23 | $11.16 | $11.23 | $11.10 | $11.17 | $11.09 | 664,075 |
| 2022-11-22 | $11.11 | $11.19 | $11.05 | $11.13 | $11.05 | 570,528 |
| 2022-11-21 | $11.00 | $11.09 | $11.00 | $11.05 | $10.97 | 488,505 |
| 2022-11-18 | $10.95 | $11.04 | $10.91 | $11.01 | $11.01 | 603,327 |
| 2022-11-17 | $10.85 | $11.02 | $10.81 | $10.91 | $10.91 | 369,683 |
| 2022-11-16 | $10.85 | $10.98 | $10.84 | $10.95 | $10.95 | 580,010 |
| 2022-11-15 | $10.79 | $10.89 | $10.75 | $10.84 | $10.84 | 489,212 |
| 2022-11-14 | $10.91 | $10.91 | $10.69 | $10.74 | $10.74 | 544,662 |
| 2022-11-11 | $10.87 | $11.04 | $10.82 | $10.94 | $10.89 | 430,980 |
| 2022-11-10 | $10.48 | $10.78 | $10.48 | $10.77 | $10.73 | 792,354 |
| 2022-11-09 | $10.31 | $10.42 | $10.31 | $10.33 | $10.29 | 323,264 |
| 2022-11-08 | $10.38 | $10.53 | $10.33 | $10.36 | $10.32 | 457,469 |
| 2022-11-07 | $10.29 | $10.44 | $10.27 | $10.33 | $10.29 | 481,615 |
| 2022-11-04 | $10.28 | $10.45 | $10.25 | $10.29 | $10.25 | 567,992 |
| 2022-11-03 | $10.22 | $10.27 | $10.18 | $10.18 | $10.14 | 564,137 |
| 2022-11-02 | $10.30 | $10.39 | $10.27 | $10.32 | $10.28 | 348,033 |
| 2022-11-01 | $10.28 | $10.35 | $10.24 | $10.34 | $10.30 | 502,824 |
| 2022-10-31 | $10.26 | $10.26 | $10.17 | $10.23 | $10.19 | 367,514 |
| 2022-10-28 | $10.22 | $10.29 | $10.18 | $10.24 | $10.20 | 398,259 |
| 2022-10-27 | $10.25 | $10.29 | $10.17 | $10.20 | $10.16 | 683,932 |
| 2022-10-26 | $10.39 | $10.39 | $10.27 | $10.33 | $10.29 | 394,005 |
| 2022-10-25 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 442,488 |
| 2022-10-24 | $10.31 | $10.33 | $10.14 | $10.16 | $10.16 | 436,187 |
| 2022-10-21 | $10.46 | $10.48 | $10.30 | $10.33 | $10.33 | 396,001 |
| 2022-10-20 | $10.49 | $10.54 | $10.48 | $10.50 | $10.50 | 402,100 |
| 2022-10-19 | $10.65 | $10.65 | $10.45 | $10.53 | $10.53 | 496,948 |
| 2022-10-18 | $10.61 | $10.71 | $10.60 | $10.67 | $10.67 | 431,903 |
| 2022-10-17 | $10.77 | $10.80 | $10.67 | $10.68 | $10.68 | 249,399 |
| 2022-10-14 | $10.95 | $10.95 | $10.65 | $10.67 | $10.67 | 467,714 |
| 2022-10-13 | $10.74 | $10.90 | $10.69 | $10.84 | $10.84 | 334,743 |
| 2022-10-12 | $10.95 | $11.00 | $10.82 | $10.84 | $10.80 | 182,275 |
| 2022-10-11 | $10.96 | $11.05 | $10.86 | $10.90 | $10.90 | 282,383 |
| 2022-10-10 | $11.03 | $11.11 | $10.90 | $10.91 | $10.91 | 161,255 |
| 2022-10-07 | $10.86 | $11.03 | $10.86 | $10.98 | $10.98 | 177,714 |
| 2022-10-06 | $11.15 | $11.16 | $10.91 | $10.94 | $10.94 | 307,515 |
| 2022-10-05 | $11.33 | $11.33 | $11.12 | $11.17 | $11.17 | 347,356 |
| 2022-10-04 | $11.25 | $11.43 | $11.23 | $11.38 | $11.38 | 349,500 |
| 2022-10-03 | $11.15 | $11.27 | $11.05 | $11.26 | $11.26 | 357,958 |
| 2022-09-30 | $10.99 | $11.01 | $10.89 | $10.97 | $10.97 | 171,278 |
| 2022-09-29 | $10.97 | $11.06 | $10.80 | $10.95 | $10.95 | 290,052 |
| 2022-09-28 | $10.95 | $11.04 | $10.92 | $10.96 | $10.96 | 341,883 |
| 2022-09-27 | $10.92 | $10.95 | $10.68 | $10.90 | $10.90 | 391,715 |
| 2022-09-26 | $11.13 | $11.21 | $10.86 | $10.92 | $10.92 | 311,343 |
| 2022-09-23 | $11.30 | $11.33 | $11.15 | $11.19 | $11.19 | 336,457 |
| 2022-09-22 | $11.51 | $11.53 | $11.33 | $11.36 | $11.36 | 449,800 |
| 2022-09-21 | $11.52 | $11.60 | $11.46 | $11.57 | $11.57 | 268,959 |
| 2022-09-20 | $11.43 | $11.52 | $11.41 | $11.50 | $11.50 | 198,526 |
| 2022-09-19 | $11.61 | $11.64 | $11.50 | $11.54 | $11.54 | 214,492 |
| 2022-09-16 | $11.62 | $11.72 | $11.60 | $11.61 | $11.61 | 267,022 |
| 2022-09-15 | $11.94 | $11.94 | $11.72 | $11.74 | $11.74 | 266,576 |
| 2022-09-14 | $11.87 | $11.95 | $11.83 | $11.92 | $11.92 | 145,834 |
| 2022-09-13 | $11.70 | $11.98 | $11.70 | $11.93 | $11.88 | 252,025 |
| 2022-09-12 | $11.91 | $11.98 | $11.75 | $11.81 | $11.76 | 332,468 |
| 2022-09-09 | $11.97 | $12.03 | $11.81 | $11.86 | $11.81 | 190,003 |
| 2022-09-08 | $12.04 | $12.08 | $11.90 | $11.90 | $11.85 | 189,102 |
| 2022-09-07 | $12.02 | $12.12 | $12.01 | $12.06 | $12.01 | 105,092 |
| 2022-09-06 | $12.11 | $12.14 | $11.97 | $12.02 | $11.97 | 145,132 |
| 2022-09-02 | $11.98 | $12.19 | $11.98 | $12.15 | $12.10 | 189,854 |
| 2022-09-01 | $12.05 | $12.07 | $11.90 | $11.97 | $11.92 | 364,812 |
| 2022-08-31 | $12.17 | $12.25 | $12.08 | $12.14 | $12.09 | 231,247 |
| 2022-08-30 | $12.20 | $12.24 | $12.05 | $12.14 | $12.09 | 246,900 |
| 2022-08-29 | $12.24 | $12.25 | $12.12 | $12.16 | $12.11 | 203,019 |
| 2022-08-26 | $12.39 | $12.40 | $12.23 | $12.29 | $12.29 | 136,401 |
| 2022-08-25 | $12.39 | $12.39 | $12.30 | $12.33 | $12.33 | 116,225 |
| 2022-08-24 | $12.34 | $12.47 | $12.32 | $12.33 | $12.33 | 159,847 |
| 2022-08-23 | $12.24 | $12.48 | $12.24 | $12.39 | $12.39 | 192,850 |
| 2022-08-22 | $12.33 | $12.36 | $12.25 | $12.26 | $12.26 | 173,854 |
| 2022-08-19 | $12.45 | $12.48 | $12.33 | $12.37 | $12.37 | 194,662 |
| 2022-08-18 | $12.60 | $12.63 | $12.49 | $12.53 | $12.53 | 267,217 |
| 2022-08-17 | $12.75 | $12.77 | $12.57 | $12.57 | $12.57 | 357,331 |
| 2022-08-16 | $12.78 | $12.81 | $12.67 | $12.68 | $12.68 | 208,004 |
| 2022-08-15 | $12.92 | $12.96 | $12.70 | $12.79 | $12.79 | 425,421 |
| 2022-08-12 | $12.98 | $13.00 | $12.76 | $12.83 | $12.83 | 270,188 |
| 2022-08-11 | $12.96 | $13.02 | $12.89 | $12.98 | $12.93 | 210,825 |
| 2022-08-10 | $12.95 | $12.95 | $12.87 | $12.95 | $12.90 | 234,227 |
| 2022-08-09 | $12.85 | $12.87 | $12.82 | $12.85 | $12.80 | 170,219 |
| 2022-08-08 | $12.79 | $12.85 | $12.74 | $12.85 | $12.80 | 163,387 |
| 2022-08-05 | $12.73 | $12.89 | $12.62 | $12.72 | $12.67 | 275,811 |
| 2022-08-04 | $12.82 | $12.84 | $12.74 | $12.82 | $12.77 | 172,361 |
| 2022-08-03 | $12.74 | $12.79 | $12.69 | $12.77 | $12.72 | 176,770 |
| 2022-08-02 | $12.68 | $12.71 | $12.62 | $12.69 | $12.64 | 219,688 |
| 2022-08-01 | $12.65 | $12.73 | $12.60 | $12.66 | $12.61 | 313,964 |
| 2022-07-29 | $12.64 | $12.70 | $12.57 | $12.63 | $12.58 | 212,978 |
| 2022-07-28 | $12.35 | $12.60 | $12.35 | $12.55 | $12.50 | 209,683 |
| 2022-07-27 | $12.29 | $12.37 | $12.22 | $12.31 | $12.26 | 191,795 |
| 2022-07-26 | $12.23 | $12.31 | $12.23 | $12.30 | $12.25 | 197,057 |
| 2022-07-25 | $12.18 | $12.28 | $12.14 | $12.22 | $12.17 | 203,565 |
| 2022-07-22 | $12.25 | $12.32 | $12.14 | $12.19 | $12.14 | 328,396 |
| 2022-07-21 | $12.17 | $12.27 | $12.13 | $12.24 | $12.19 | 308,132 |
| 2022-07-20 | $12.17 | $12.23 | $12.15 | $12.17 | $12.12 | 195,789 |
| 2022-07-19 | $12.17 | $12.19 | $12.09 | $12.12 | $12.07 | 292,770 |
| 2022-07-18 | $12.23 | $12.23 | $12.12 | $12.15 | $12.10 | 109,302 |
| 2022-07-15 | $12.21 | $12.33 | $12.19 | $12.23 | $12.18 | 180,039 |
| 2022-07-14 | $12.24 | $12.26 | $12.11 | $12.20 | $12.15 | 272,263 |
| 2022-07-13 | $12.27 | $12.34 | $12.20 | $12.30 | $12.20 | 145,722 |
| 2022-07-12 | $12.32 | $12.39 | $12.24 | $12.32 | $12.22 | 221,538 |
| 2022-07-11 | $12.27 | $12.34 | $12.23 | $12.30 | $12.20 | 247,291 |
| 2022-07-08 | $12.37 | $12.40 | $12.22 | $12.25 | $12.15 | 178,186 |
| 2022-07-07 | $12.28 | $12.39 | $12.22 | $12.31 | $12.21 | 164,173 |
| 2022-07-06 | $12.31 | $12.35 | $12.26 | $12.31 | $12.21 | 160,100 |
| 2022-07-05 | $12.44 | $12.44 | $12.20 | $12.32 | $12.22 | 364,778 |
| 2022-07-01 | $12.48 | $12.53 | $12.31 | $12.41 | $12.31 | 403,338 |
| 2022-06-30 | $12.17 | $12.37 | $12.16 | $12.33 | $12.23 | 502,601 |
| 2022-06-29 | $11.95 | $12.25 | $11.93 | $12.14 | $12.04 | 476,872 |
| 2022-06-28 | $11.80 | $11.95 | $11.77 | $11.92 | $11.82 | 280,234 |
| 2022-06-27 | $11.75 | $11.84 | $11.70 | $11.77 | $11.67 | 497,935 |
| 2022-06-24 | $11.55 | $11.76 | $11.48 | $11.73 | $11.63 | 500,225 |
| 2022-06-23 | $11.47 | $11.58 | $11.41 | $11.48 | $11.39 | 505,767 |
| 2022-06-22 | $11.30 | $11.40 | $11.30 | $11.37 | $11.28 | 326,680 |
| 2022-06-21 | $11.38 | $11.50 | $11.22 | $11.27 | $11.18 | 472,574 |
| 2022-06-17 | $11.38 | $11.49 | $11.28 | $11.41 | $11.32 | 319,356 |
| 2022-06-16 | $11.47 | $11.47 | $11.32 | $11.38 | $11.29 | 338,614 |
| 2022-06-15 | $11.75 | $11.82 | $11.40 | $11.56 | $11.47 | 532,204 |
| 2022-06-14 | $12.00 | $12.05 | $11.69 | $11.71 | $11.61 | 340,960 |
| 2022-06-13 | $12.28 | $12.28 | $11.95 | $12.03 | $11.88 | 352,312 |
| 2022-06-10 | $12.33 | $12.39 | $12.23 | $12.35 | $12.20 | 212,268 |
| 2022-06-09 | $12.63 | $12.63 | $12.31 | $12.35 | $12.20 | 274,270 |
| 2022-06-08 | $12.78 | $12.78 | $12.58 | $12.64 | $12.48 | 265,850 |
| 2022-06-07 | $12.80 | $12.85 | $12.73 | $12.78 | $12.62 | 242,296 |
| 2022-06-06 | $12.90 | $12.91 | $12.72 | $12.77 | $12.61 | 636,767 |
| 2022-06-03 | $12.67 | $12.68 | $12.58 | $12.65 | $12.49 | 158,218 |
| 2022-06-02 | $12.64 | $12.75 | $12.61 | $12.75 | $12.59 | 322,248 |
| 2022-06-01 | $12.61 | $12.68 | $12.58 | $12.61 | $12.45 | 268,942 |
| 2022-05-31 | $12.68 | $12.70 | $12.50 | $12.60 | $12.44 | 455,170 |
| 2022-05-27 | $12.50 | $12.70 | $12.48 | $12.66 | $12.50 | 517,770 |
| 2022-05-26 | $12.12 | $12.44 | $12.12 | $12.43 | $12.27 | 631,761 |
| 2022-05-25 | $11.89 | $12.14 | $11.86 | $12.13 | $11.98 | 809,260 |
| 2022-05-24 | $11.67 | $11.84 | $11.67 | $11.84 | $11.69 | 398,754 |
| 2022-05-23 | $11.66 | $11.76 | $11.62 | $11.65 | $11.50 | 332,069 |
| 2022-05-20 | $11.45 | $11.64 | $11.42 | $11.64 | $11.49 | 588,748 |
| 2022-05-19 | $11.40 | $11.51 | $11.37 | $11.43 | $11.29 | 461,938 |
| 2022-05-18 | $11.65 | $11.65 | $11.30 | $11.39 | $11.25 | 756,988 |
| 2022-05-17 | $11.74 | $11.76 | $11.61 | $11.70 | $11.55 | 417,379 |
| 2022-05-16 | $11.78 | $11.90 | $11.69 | $11.75 | $11.60 | 418,763 |
| 2022-05-13 | $11.87 | $11.91 | $11.71 | $11.86 | $11.71 | 406,819 |
| 2022-05-12 | $11.96 | $12.02 | $11.84 | $11.86 | $11.71 | 348,182 |
| 2022-05-11 | $12.03 | $12.10 | $12.00 | $12.02 | $11.82 | 238,859 |
| 2022-05-10 | $12.08 | $12.12 | $12.00 | $12.05 | $11.85 | 377,081 |
| 2022-05-09 | $12.10 | $12.14 | $12.01 | $12.06 | $11.86 | 223,905 |
| 2022-05-06 | $12.06 | $12.21 | $12.06 | $12.15 | $11.95 | 266,816 |
| 2022-05-05 | $12.11 | $12.16 | $12.03 | $12.14 | $11.94 | 336,972 |
| 2022-05-04 | $12.03 | $12.19 | $11.96 | $12.18 | $11.98 | 297,861 |
| 2022-05-03 | $12.04 | $12.13 | $12.01 | $12.05 | $11.85 | 440,262 |
| 2022-05-02 | $12.08 | $12.10 | $12.01 | $12.02 | $11.82 | 322,341 |
| 2022-04-29 | $12.11 | $12.18 | $12.06 | $12.08 | $11.88 | 275,732 |
| 2022-04-28 | $12.04 | $12.19 | $12.02 | $12.16 | $11.96 | 277,512 |
| 2022-04-27 | $12.15 | $12.19 | $12.01 | $12.05 | $11.85 | 503,307 |
| 2022-04-26 | $12.20 | $12.22 | $12.12 | $12.16 | $11.96 | 290,767 |
| 2022-04-25 | $12.16 | $12.22 | $12.10 | $12.18 | $11.98 | 399,998 |
| 2022-04-22 | $12.27 | $12.33 | $12.10 | $12.22 | $12.01 | 479,703 |
| 2022-04-21 | $12.33 | $12.36 | $12.20 | $12.22 | $12.01 | 281,733 |
| 2022-04-20 | $12.21 | $12.37 | $12.21 | $12.32 | $12.11 | 299,379 |
| 2022-04-19 | $12.30 | $12.34 | $12.18 | $12.18 | $11.98 | 470,300 |
| 2022-04-18 | $12.41 | $12.50 | $12.18 | $12.35 | $12.14 | 591,782 |
| 2022-04-14 | $12.50 | $12.60 | $12.37 | $12.48 | $12.27 | 266,283 |
| 2022-04-13 | $12.52 | $12.62 | $12.42 | $12.52 | $12.31 | 348,240 |
| 2022-04-12 | $12.58 | $12.62 | $12.47 | $12.58 | $12.32 | 369,059 |
| 2022-04-11 | $12.60 | $12.64 | $12.50 | $12.53 | $12.27 | 449,894 |
| 2022-04-08 | $12.68 | $12.72 | $12.61 | $12.64 | $12.38 | 360,345 |
| 2022-04-07 | $12.75 | $12.80 | $12.69 | $12.70 | $12.44 | 288,550 |
| 2022-04-06 | $12.89 | $12.90 | $12.75 | $12.80 | $12.53 | 365,515 |
| 2022-04-05 | $13.05 | $13.05 | $12.90 | $12.90 | $12.63 | 264,855 |
| 2022-04-04 | $13.08 | $13.11 | $12.93 | $13.01 | $12.74 | 556,449 |
| 2022-04-01 | $13.17 | $13.21 | $13.05 | $13.13 | $12.86 | 225,662 |
| 2022-03-31 | $13.17 | $13.19 | $13.07 | $13.12 | $12.85 | 329,158 |
| 2022-03-30 | $12.92 | $13.11 | $12.92 | $13.09 | $12.82 | 249,676 |
| 2022-03-29 | $12.79 | $12.94 | $12.71 | $12.92 | $12.65 | 400,238 |
| 2022-03-28 | $12.99 | $12.99 | $12.70 | $12.78 | $12.51 | 378,254 |
| 2022-03-25 | $13.01 | $13.01 | $12.85 | $12.93 | $12.66 | 314,731 |
| 2022-03-24 | $13.05 | $13.05 | $12.97 | $12.99 | $12.72 | 183,603 |
| 2022-03-23 | $13.04 | $13.08 | $13.01 | $13.04 | $12.77 | 222,577 |
| 2022-03-22 | $13.01 | $13.11 | $13.01 | $13.05 | $12.78 | 270,068 |
| 2022-03-21 | $13.13 | $13.18 | $13.04 | $13.09 | $12.82 | 184,692 |
| 2022-03-18 | $13.18 | $13.27 | $13.17 | $13.22 | $12.94 | 243,173 |
| 2022-03-17 | $13.14 | $13.25 | $13.14 | $13.20 | $12.93 | 170,114 |
| 2022-03-16 | $13.04 | $13.14 | $13.01 | $13.14 | $12.87 | 359,393 |
| 2022-03-15 | $13.14 | $13.19 | $13.02 | $13.04 | $12.76 | 375,821 |
| 2022-03-14 | $13.24 | $13.24 | $13.07 | $13.09 | $12.82 | 338,528 |
| 2022-03-11 | $13.35 | $13.36 | $13.27 | $13.29 | $12.96 | 277,936 |
| 2022-03-10 | $13.50 | $13.51 | $13.34 | $13.38 | $13.05 | 304,372 |
| 2022-03-09 | $13.56 | $13.59 | $13.50 | $13.51 | $13.17 | 223,145 |
| 2022-03-08 | $13.73 | $13.73 | $13.54 | $13.54 | $13.20 | 293,341 |
| 2022-03-07 | $13.73 | $13.80 | $13.63 | $13.65 | $13.31 | 368,306 |
| 2022-03-04 | $13.84 | $13.87 | $13.76 | $13.80 | $13.46 | 291,025 |
| 2022-03-03 | $13.81 | $13.89 | $13.79 | $13.87 | $13.52 | 234,611 |
| 2022-03-02 | $13.76 | $13.88 | $13.76 | $13.81 | $13.47 | 473,583 |
| 2022-03-01 | $13.73 | $13.93 | $13.71 | $13.86 | $13.52 | 287,554 |
| 2022-02-28 | $13.58 | $13.71 | $13.56 | $13.71 | $13.37 | 338,190 |
| 2022-02-25 | $13.64 | $13.76 | $13.59 | $13.61 | $13.27 | 317,299 |
| 2022-02-24 | $13.57 | $13.77 | $13.54 | $13.65 | $13.31 | 177,576 |
| 2022-02-23 | $13.61 | $13.69 | $13.60 | $13.62 | $13.28 | 219,388 |
| 2022-02-22 | $13.75 | $13.79 | $13.60 | $13.62 | $13.28 | 244,559 |
| 2022-02-18 | $13.87 | $13.91 | $13.85 | $13.86 | $13.52 | 181,167 |
| 2022-02-17 | $13.71 | $13.90 | $13.71 | $13.87 | $13.52 | 307,698 |
| 2022-02-16 | $13.62 | $13.74 | $13.53 | $13.70 | $13.36 | 274,426 |
| 2022-02-15 | $13.53 | $13.63 | $13.41 | $13.62 | $13.28 | 490,927 |
| 2022-02-14 | $13.68 | $13.71 | $13.59 | $13.65 | $13.31 | 237,944 |
| 2022-02-11 | $13.92 | $13.92 | $13.71 | $13.73 | $13.34 | 343,397 |
| 2022-02-10 | $13.98 | $14.01 | $13.89 | $13.89 | $13.49 | 390,775 |
| 2022-02-09 | $14.04 | $14.11 | $13.99 | $14.04 | $13.64 | 330,108 |
| 2022-02-08 | $14.15 | $14.20 | $13.95 | $14.02 | $13.62 | 292,920 |
| 2022-02-07 | $14.20 | $14.23 | $14.13 | $14.18 | $13.77 | 336,851 |
| 2022-02-04 | $14.48 | $14.52 | $14.16 | $14.17 | $13.76 | 361,453 |
| 2022-02-03 | $14.64 | $14.67 | $14.49 | $14.50 | $14.08 | 235,331 |
| 2022-02-02 | $14.91 | $15.02 | $14.67 | $14.68 | $14.26 | 242,028 |
| 2022-02-01 | $14.99 | $15.05 | $14.88 | $14.90 | $14.47 | 198,063 |
| 2022-01-31 | $14.92 | $14.96 | $14.85 | $14.92 | $14.49 | 140,899 |
| 2022-01-28 | $14.99 | $14.99 | $14.85 | $14.94 | $14.51 | 118,567 |
| 2022-01-27 | $14.89 | $15.02 | $14.89 | $14.99 | $14.56 | 280,990 |
| 2022-01-26 | $14.77 | $14.88 | $14.71 | $14.86 | $14.43 | 298,914 |
| 2022-01-25 | $14.53 | $14.78 | $14.51 | $14.73 | $14.31 | 180,155 |
| 2022-01-24 | $14.50 | $14.61 | $14.50 | $14.61 | $14.19 | 241,639 |
| 2022-01-21 | $14.45 | $14.63 | $14.45 | $14.63 | $14.21 | 240,132 |
| 2022-01-20 | $14.48 | $14.62 | $14.37 | $14.40 | $13.99 | 271,440 |
| 2022-01-19 | $14.64 | $14.68 | $14.41 | $14.44 | $14.02 | 412,828 |
| 2022-01-18 | $14.81 | $14.81 | $14.55 | $14.61 | $14.19 | 443,507 |
| 2022-01-14 | $14.88 | $14.88 | $14.82 | $14.82 | $14.39 | 195,414 |
| 2022-01-13 | $14.94 | $14.95 | $14.87 | $14.90 | $14.47 | 104,866 |
| 2022-01-12 | $15.05 | $15.09 | $14.88 | $14.99 | $14.51 | 257,213 |
| 2022-01-11 | $15.00 | $15.07 | $14.98 | $15.03 | $14.54 | 227,373 |
| 2022-01-10 | $15.07 | $15.13 | $15.00 | $15.04 | $14.55 | 184,417 |
| 2022-01-07 | $15.13 | $15.13 | $15.06 | $15.11 | $14.62 | 125,102 |
| 2022-01-06 | $15.24 | $15.24 | $15.11 | $15.11 | $14.62 | 224,455 |
| 2022-01-05 | $15.53 | $15.53 | $15.21 | $15.24 | $14.75 | 139,983 |
| 2022-01-04 | $15.59 | $15.63 | $15.45 | $15.47 | $14.97 | 193,622 |
| 2022-01-03 | $15.65 | $15.75 | $15.58 | $15.61 | $15.11 | 161,770 |
| 2021-12-31 | $15.67 | $15.69 | $15.59 | $15.64 | $15.13 | 136,469 |
| 2021-12-30 | $15.62 | $15.62 | $15.53 | $15.58 | $15.08 | 67,830 |
| 2021-12-29 | $15.54 | $15.62 | $15.53 | $15.59 | $15.09 | 126,339 |
| 2021-12-28 | $15.52 | $15.58 | $15.48 | $15.54 | $15.04 | 198,769 |
| 2021-12-27 | $15.51 | $15.54 | $15.33 | $15.41 | $14.91 | 139,725 |
| 2021-12-23 | $15.31 | $15.49 | $15.29 | $15.43 | $14.93 | 138,291 |
| 2021-12-22 | $15.20 | $15.40 | $15.20 | $15.31 | $14.82 | 184,300 |
| 2021-12-21 | $15.23 | $15.31 | $15.12 | $15.15 | $14.66 | 173,034 |
| 2021-12-20 | $15.31 | $15.41 | $15.23 | $15.30 | $14.81 | 101,395 |
| 2021-12-17 | $15.41 | $15.41 | $15.34 | $15.37 | $14.87 | 76,723 |
| 2021-12-16 | $15.44 | $15.51 | $15.32 | $15.33 | $14.83 | 118,172 |
| 2021-12-15 | $15.45 | $15.50 | $15.40 | $15.48 | $14.98 | 88,297 |
| 2021-12-14 | $15.34 | $15.40 | $15.34 | $15.38 | $14.89 | 119,106 |
| 2021-12-13 | $15.47 | $15.53 | $15.42 | $15.47 | $14.92 | 121,106 |
| 2021-12-10 | $15.41 | $15.47 | $15.41 | $15.42 | $14.87 | 97,700 |
| 2021-12-09 | $15.36 | $15.43 | $15.34 | $15.39 | $14.84 | 120,004 |
| 2021-12-08 | $15.40 | $15.46 | $15.33 | $15.37 | $14.82 | 212,793 |
| 2021-12-07 | $15.30 | $15.42 | $15.29 | $15.32 | $14.77 | 189,233 |
| 2021-12-06 | $15.40 | $15.50 | $15.28 | $15.28 | $14.73 | 131,051 |
| 2021-12-03 | $15.44 | $15.53 | $15.43 | $15.44 | $14.89 | 95,610 |
| 2021-12-02 | $15.51 | $15.57 | $15.34 | $15.49 | $14.94 | 164,098 |
| 2021-12-01 | $15.65 | $15.65 | $15.51 | $15.57 | $15.01 | 141,437 |
| 2021-11-30 | $15.35 | $15.44 | $15.30 | $15.44 | $14.89 | 115,071 |
| 2021-11-29 | $15.23 | $15.35 | $15.21 | $15.35 | $14.80 | 163,264 |
| 2021-11-26 | $15.24 | $15.26 | $15.18 | $15.21 | $14.67 | 36,724 |
| 2021-11-24 | $15.23 | $15.28 | $15.23 | $15.24 | $14.70 | 65,267 |
| 2021-11-23 | $15.32 | $15.32 | $15.21 | $15.28 | $14.73 | 134,237 |
| 2021-11-22 | $15.37 | $15.45 | $15.28 | $15.30 | $14.75 | 289,500 |
| 2021-11-19 | $15.61 | $15.67 | $15.44 | $15.46 | $14.91 | 118,739 |
| 2021-11-18 | $15.74 | $15.75 | $15.63 | $15.65 | $15.09 | 100,581 |
| 2021-11-17 | $15.74 | $15.75 | $15.66 | $15.74 | $15.18 | 89,274 |
| 2021-11-16 | $15.71 | $15.76 | $15.68 | $15.71 | $15.15 | 79,195 |
| 2021-11-15 | $15.74 | $15.78 | $15.60 | $15.71 | $15.15 | 93,284 |
| 2021-11-12 | $15.66 | $15.78 | $15.66 | $15.75 | $15.19 | 99,566 |
| 2021-11-11 | $15.62 | $15.74 | $15.61 | $15.66 | $15.05 | 68,716 |
| 2021-11-10 | $15.78 | $15.80 | $15.62 | $15.62 | $15.01 | 92,920 |
| 2021-11-09 | $15.75 | $15.78 | $15.71 | $15.78 | $15.16 | 94,374 |
| 2021-11-08 | $15.67 | $15.76 | $15.67 | $15.74 | $15.13 | 99,583 |
| 2021-11-05 | $15.60 | $15.72 | $15.60 | $15.70 | $15.09 | 114,063 |
| 2021-11-04 | $15.55 | $15.65 | $15.54 | $15.57 | $14.96 | 127,948 |
| 2021-11-03 | $15.49 | $15.60 | $15.49 | $15.54 | $14.93 | 157,307 |
| 2021-11-02 | $15.35 | $15.54 | $15.32 | $15.52 | $14.91 | 147,771 |
| 2021-11-01 | $15.33 | $15.40 | $15.28 | $15.30 | $14.70 | 234,037 |
| 2021-10-29 | $15.26 | $15.35 | $15.24 | $15.34 | $14.74 | 123,662 |
| 2021-10-28 | $15.17 | $15.35 | $15.16 | $15.27 | $14.67 | 107,258 |
| 2021-10-27 | $15.15 | $15.19 | $15.10 | $15.13 | $14.54 | 150,782 |
| 2021-10-26 | $15.16 | $15.16 | $15.03 | $15.10 | $14.51 | 132,655 |
| 2021-10-25 | $15.06 | $15.14 | $14.96 | $15.11 | $14.52 | 186,773 |
| 2021-10-22 | $15.10 | $15.14 | $15.05 | $15.07 | $14.48 | 123,489 |
| 2021-10-21 | $15.14 | $15.15 | $15.07 | $15.10 | $14.51 | 155,785 |
| 2021-10-20 | $15.21 | $15.21 | $15.06 | $15.14 | $14.55 | 234,832 |
| 2021-10-19 | $15.30 | $15.31 | $15.17 | $15.20 | $14.61 | 165,264 |
| 2021-10-18 | $15.47 | $15.47 | $15.27 | $15.30 | $14.70 | 171,247 |
| 2021-10-15 | $15.46 | $15.51 | $15.40 | $15.44 | $14.84 | 132,695 |
| 2021-10-14 | $15.54 | $15.55 | $15.47 | $15.47 | $14.87 | 150,848 |
| 2021-10-13 | $15.48 | $15.55 | $15.47 | $15.55 | $14.89 | 111,242 |
| 2021-10-12 | $15.48 | $15.55 | $15.47 | $15.47 | $14.81 | 150,480 |
| 2021-10-11 | $15.48 | $15.53 | $15.45 | $15.46 | $14.80 | 182,039 |
| 2021-10-08 | $15.43 | $15.47 | $15.37 | $15.46 | $14.80 | 105,393 |
| 2021-10-07 | $15.51 | $15.58 | $15.43 | $15.43 | $14.78 | 131,375 |
| 2021-10-06 | $15.64 | $15.64 | $15.46 | $15.51 | $14.85 | 224,678 |
| 2021-10-05 | $15.55 | $15.67 | $15.50 | $15.61 | $14.95 | 181,045 |
| 2021-10-04 | $15.61 | $15.69 | $15.54 | $15.55 | $14.89 | 90,470 |
| 2021-10-01 | $15.78 | $15.78 | $15.57 | $15.63 | $14.97 | 129,065 |
| 2021-09-30 | $15.73 | $15.76 | $15.59 | $15.69 | $15.02 | 126,490 |
| 2021-09-29 | $15.64 | $15.69 | $15.55 | $15.62 | $14.96 | 209,283 |
| 2021-09-28 | $15.74 | $15.77 | $15.50 | $15.55 | $14.89 | 245,307 |
| 2021-09-27 | $15.81 | $15.86 | $15.75 | $15.78 | $15.11 | 87,178 |
| 2021-09-24 | $15.86 | $15.86 | $15.78 | $15.86 | $15.19 | 142,186 |
| 2021-09-23 | $15.90 | $15.91 | $15.79 | $15.86 | $15.19 | 131,871 |
| 2021-09-22 | $15.95 | $15.95 | $15.85 | $15.91 | $15.24 | 96,179 |
| 2021-09-21 | $15.84 | $15.90 | $15.80 | $15.86 | $15.19 | 84,593 |
| 2021-09-20 | $15.81 | $15.82 | $15.77 | $15.81 | $15.14 | 80,242 |
| 2021-09-17 | $15.84 | $15.84 | $15.77 | $15.80 | $15.13 | 63,011 |
| 2021-09-16 | $15.83 | $15.85 | $15.75 | $15.83 | $15.16 | 162,378 |
| 2021-09-15 | $16.14 | $16.14 | $15.76 | $15.80 | $15.13 | 309,436 |
| 2021-09-14 | $16.07 | $16.10 | $15.94 | $16.08 | $15.40 | 182,080 |
| 2021-09-13 | $16.08 | $16.09 | $15.99 | $16.07 | $15.34 | 156,126 |
| 2021-09-10 | $16.06 | $16.12 | $15.98 | $15.99 | $15.26 | 159,099 |
| 2021-09-09 | $16.07 | $16.09 | $15.95 | $16.03 | $15.30 | 147,519 |
| 2021-09-08 | $15.88 | $16.01 | $15.84 | $15.98 | $15.25 | 224,299 |
| 2021-09-07 | $15.88 | $15.90 | $15.80 | $15.83 | $15.11 | 156,029 |
| 2021-09-03 | $16.04 | $16.04 | $15.80 | $15.90 | $15.17 | 158,055 |
| 2021-09-02 | $15.93 | $16.10 | $15.90 | $16.04 | $15.31 | 154,258 |
| 2021-09-01 | $16.00 | $16.03 | $15.89 | $15.93 | $15.20 | 132,479 |
| 2021-08-31 | $15.94 | $16.00 | $15.94 | $16.00 | $15.27 | 117,609 |
| 2021-08-30 | $15.90 | $15.94 | $15.85 | $15.94 | $15.21 | 113,578 |
| 2021-08-27 | $15.86 | $15.90 | $15.80 | $15.90 | $15.17 | 71,288 |
| 2021-08-26 | $15.90 | $15.90 | $15.83 | $15.86 | $15.14 | 103,172 |
| 2021-08-25 | $15.98 | $16.02 | $15.80 | $15.81 | $15.09 | 145,255 |
| 2021-08-24 | $16.05 | $16.07 | $15.92 | $15.98 | $15.25 | 123,768 |
| 2021-08-23 | $16.10 | $16.10 | $15.99 | $16.06 | $15.33 | 86,242 |
| 2021-08-20 | $16.07 | $16.10 | $16.04 | $16.10 | $15.37 | 106,588 |
| 2021-08-19 | $15.90 | $16.05 | $15.89 | $15.99 | $15.26 | 99,533 |
| 2021-08-18 | $15.98 | $15.98 | $15.88 | $15.91 | $15.18 | 134,478 |
| 2021-08-17 | $15.82 | $15.93 | $15.81 | $15.90 | $15.17 | 102,698 |
| 2021-08-16 | $15.82 | $15.82 | $15.79 | $15.81 | $15.09 | 114,171 |
| 2021-08-13 | $15.94 | $15.96 | $15.80 | $15.82 | $15.10 | 97,040 |
| 2021-08-12 | $16.11 | $16.11 | $15.79 | $15.80 | $15.08 | 159,935 |
| 2021-08-11 | $16.16 | $16.18 | $16.06 | $16.13 | $15.34 | 135,451 |
| 2021-08-10 | $16.11 | $16.13 | $16.06 | $16.11 | $15.32 | 121,427 |
| 2021-08-09 | $16.20 | $16.20 | $16.01 | $16.08 | $15.29 | 165,108 |
| 2021-08-06 | $16.11 | $16.11 | $15.99 | $16.06 | $15.27 | 184,054 |
| 2021-08-05 | $16.12 | $16.12 | $16.01 | $16.07 | $15.28 | 111,187 |
| 2021-08-04 | $16.06 | $16.12 | $15.99 | $16.09 | $15.30 | 101,732 |
| 2021-08-03 | $16.09 | $16.10 | $16.01 | $16.09 | $15.30 | 131,904 |
| 2021-08-02 | $16.06 | $16.08 | $15.98 | $16.07 | $15.28 | 130,926 |
| 2021-07-30 | $15.99 | $16.03 | $15.87 | $15.98 | $15.20 | 107,810 |
| 2021-07-29 | $15.97 | $16.07 | $15.93 | $16.06 | $15.27 | 88,393 |
| 2021-07-28 | $15.88 | $15.98 | $15.82 | $15.93 | $15.15 | 139,766 |
| 2021-07-27 | $15.72 | $15.82 | $15.71 | $15.82 | $15.05 | 93,856 |
| 2021-07-26 | $15.59 | $15.75 | $15.59 | $15.72 | $14.95 | 90,427 |
| 2021-07-23 | $15.57 | $15.64 | $15.57 | $15.61 | $14.85 | 129,497 |
| 2021-07-22 | $15.87 | $15.87 | $15.54 | $15.62 | $14.86 | 180,610 |
| 2021-07-21 | $15.92 | $15.99 | $15.75 | $15.83 | $15.06 | 116,084 |
| 2021-07-20 | $15.90 | $16.00 | $15.87 | $15.90 | $15.12 | 74,574 |
| 2021-07-19 | $16.05 | $16.17 | $15.90 | $16.00 | $15.22 | 132,926 |
| 2021-07-16 | $15.96 | $16.08 | $15.90 | $15.98 | $15.20 | 142,683 |
| 2021-07-15 | $15.95 | $16.11 | $15.95 | $15.96 | $15.18 | 100,383 |
| 2021-07-14 | $16.07 | $16.15 | $15.75 | $16.05 | $15.26 | 163,433 |
| 2021-07-13 | $16.04 | $16.22 | $15.92 | $16.04 | $15.20 | 169,918 |
| 2021-07-12 | $15.91 | $16.00 | $15.90 | $16.00 | $15.17 | 54,731 |
| 2021-07-09 | $15.89 | $15.93 | $15.86 | $15.89 | $15.06 | 93,865 |
| 2021-07-08 | $15.90 | $15.93 | $15.86 | $15.89 | $15.06 | 112,733 |
| 2021-07-07 | $15.94 | $15.97 | $15.87 | $15.90 | $15.07 | 127,932 |
| 2021-07-06 | $15.82 | $15.95 | $15.80 | $15.89 | $15.06 | 124,051 |
| 2021-07-02 | $15.85 | $15.98 | $15.82 | $15.82 | $14.99 | 120,288 |
| 2021-07-01 | $15.90 | $15.94 | $15.78 | $15.85 | $15.02 | 147,118 |
| 2021-06-30 | $15.80 | $15.86 | $15.78 | $15.85 | $15.02 | 142,297 |
| 2021-06-29 | $15.67 | $15.82 | $15.65 | $15.81 | $14.99 | 105,036 |
| 2021-06-28 | $15.68 | $15.75 | $15.62 | $15.66 | $14.84 | 121,982 |
| 2021-06-25 | $15.71 | $15.78 | $15.66 | $15.70 | $14.88 | 69,100 |
| 2021-06-24 | $15.76 | $15.78 | $15.63 | $15.71 | $14.89 | 85,272 |
| 2021-06-23 | $15.72 | $15.78 | $15.68 | $15.68 | $14.86 | 77,107 |
| 2021-06-22 | $15.78 | $15.78 | $15.70 | $15.73 | $14.91 | 75,850 |
| 2021-06-21 | $15.60 | $15.75 | $15.56 | $15.72 | $14.90 | 129,352 |
| 2021-06-18 | $15.49 | $15.58 | $15.44 | $15.57 | $14.76 | 67,060 |
| 2021-06-17 | $15.52 | $15.56 | $15.42 | $15.46 | $14.65 | 150,366 |
| 2021-06-16 | $15.64 | $15.66 | $15.51 | $15.51 | $14.70 | 157,689 |
| 2021-06-15 | $15.64 | $15.65 | $15.53 | $15.65 | $14.83 | 157,160 |
| 2021-06-14 | $15.50 | $15.57 | $15.45 | $15.47 | $14.66 | 287,625 |
| 2021-06-11 | $15.72 | $15.82 | $15.63 | $15.69 | $14.82 | 149,680 |
| 2021-06-10 | $15.77 | $15.78 | $15.64 | $15.67 | $14.80 | 140,335 |
| 2021-06-09 | $15.77 | $15.78 | $15.66 | $15.73 | $14.86 | 281,345 |
| 2021-06-08 | $15.75 | $15.79 | $15.71 | $15.77 | $14.90 | 106,252 |
| 2021-06-07 | $15.64 | $15.72 | $15.63 | $15.69 | $14.82 | 179,588 |
| 2021-06-04 | $15.62 | $15.67 | $15.61 | $15.67 | $14.80 | 67,916 |
| 2021-06-03 | $15.57 | $15.63 | $15.57 | $15.62 | $14.75 | 137,190 |
| 2021-06-02 | $15.73 | $15.73 | $15.62 | $15.65 | $14.78 | 151,086 |
| 2021-06-01 | $15.70 | $15.74 | $15.58 | $15.69 | $14.82 | 222,758 |
| 2021-05-28 | $15.48 | $15.62 | $15.47 | $15.60 | $14.73 | 161,376 |
| 2021-05-27 | $15.48 | $15.51 | $15.38 | $15.48 | $14.62 | 120,189 |
| 2021-05-26 | $15.41 | $15.52 | $15.41 | $15.47 | $14.61 | 92,403 |
| 2021-05-25 | $15.43 | $15.45 | $15.34 | $15.45 | $14.59 | 160,586 |
| 2021-05-24 | $15.35 | $15.37 | $15.30 | $15.36 | $14.51 | 98,108 |
| 2021-05-21 | $15.28 | $15.35 | $15.20 | $15.32 | $14.47 | 159,642 |
| 2021-05-20 | $15.21 | $15.32 | $15.21 | $15.32 | $14.47 | 102,392 |
| 2021-05-19 | $15.17 | $15.24 | $15.15 | $15.21 | $14.37 | 141,133 |
| 2021-05-18 | $15.17 | $15.21 | $15.16 | $15.16 | $14.32 | 175,222 |
| 2021-05-17 | $15.31 | $15.31 | $15.16 | $15.21 | $14.37 | 192,228 |
| 2021-05-14 | $15.25 | $15.33 | $15.16 | $15.26 | $14.41 | 270,048 |
| 2021-05-13 | $15.20 | $15.34 | $15.20 | $15.32 | $14.47 | 260,819 |
| 2021-05-12 | $15.35 | $15.35 | $15.16 | $15.24 | $14.34 | 285,372 |
| 2021-05-11 | $15.35 | $15.35 | $15.30 | $15.34 | $14.44 | 82,324 |
| 2021-05-10 | $15.35 | $15.36 | $15.31 | $15.35 | $14.45 | 169,010 |
| 2021-05-07 | $15.35 | $15.35 | $15.30 | $15.33 | $14.43 | 85,860 |
| 2021-05-06 | $15.35 | $15.37 | $15.32 | $15.33 | $14.43 | 76,980 |
| 2021-05-05 | $15.33 | $15.37 | $15.33 | $15.37 | $14.47 | 84,492 |
| 2021-05-04 | $15.19 | $15.34 | $15.19 | $15.33 | $14.43 | 237,858 |
| 2021-05-03 | $15.28 | $15.28 | $15.13 | $15.19 | $14.30 | 170,962 |
| 2021-04-30 | $15.22 | $15.22 | $15.14 | $15.20 | $14.31 | 122,927 |
| 2021-04-29 | $15.16 | $15.21 | $15.09 | $15.17 | $14.28 | 250,073 |
| 2021-04-28 | $15.13 | $15.17 | $15.10 | $15.17 | $14.28 | 163,833 |
| 2021-04-27 | $15.20 | $15.20 | $15.10 | $15.10 | $14.21 | 126,823 |
| 2021-04-26 | $15.20 | $15.20 | $15.13 | $15.18 | $14.29 | 143,797 |
| 2021-04-23 | $15.08 | $15.16 | $15.07 | $15.13 | $14.24 | 182,930 |
| 2021-04-22 | $15.06 | $15.13 | $15.06 | $15.10 | $14.21 | 398,499 |
| 2021-04-21 | $15.05 | $15.09 | $15.05 | $15.07 | $14.18 | 76,101 |
| 2021-04-20 | $15.08 | $15.12 | $15.02 | $15.04 | $14.16 | 197,704 |
| 2021-04-19 | $15.13 | $15.13 | $15.08 | $15.10 | $14.21 | 156,778 |
| 2021-04-16 | $15.15 | $15.16 | $15.09 | $15.13 | $14.24 | 120,114 |
| 2021-04-15 | $15.12 | $15.16 | $15.09 | $15.10 | $14.21 | 169,062 |
| 2021-04-14 | $15.12 | $15.13 | $15.07 | $15.12 | $14.23 | 97,927 |
| 2021-04-13 | $15.13 | $15.18 | $15.05 | $15.14 | $14.20 | 192,867 |
| 2021-04-12 | $15.13 | $15.13 | $15.07 | $15.12 | $14.18 | 149,830 |
| 2021-04-09 | $15.05 | $15.10 | $15.05 | $15.07 | $14.13 | 79,001 |
| 2021-04-08 | $15.07 | $15.10 | $15.01 | $15.07 | $14.13 | 173,910 |
| 2021-04-07 | $15.06 | $15.12 | $15.05 | $15.07 | $14.13 | 111,824 |
| 2021-04-06 | $15.10 | $15.10 | $14.96 | $15.08 | $14.14 | 116,121 |
| 2021-04-05 | $14.93 | $15.09 | $14.92 | $15.06 | $14.12 | 301,833 |
| 2021-04-01 | $14.92 | $14.96 | $14.85 | $14.94 | $14.01 | 126,991 |
| 2021-03-31 | $14.82 | $14.88 | $14.82 | $14.86 | $13.94 | 136,142 |
| 2021-03-30 | $14.82 | $14.84 | $14.76 | $14.82 | $13.90 | 131,092 |
| 2021-03-29 | $14.72 | $14.80 | $14.70 | $14.77 | $13.85 | 174,140 |
| 2021-03-26 | $14.79 | $14.82 | $14.75 | $14.75 | $13.83 | 75,330 |
| 2021-03-25 | $14.73 | $14.78 | $14.69 | $14.78 | $13.86 | 100,029 |
| 2021-03-24 | $14.70 | $14.73 | $14.67 | $14.72 | $13.80 | 163,826 |
| 2021-03-23 | $14.65 | $14.67 | $14.63 | $14.66 | $13.75 | 132,127 |
| 2021-03-22 | $14.84 | $14.84 | $14.60 | $14.62 | $13.71 | 249,984 |
| 2021-03-19 | $14.78 | $14.79 | $14.71 | $14.74 | $13.82 | 152,629 |
| 2021-03-18 | $14.72 | $14.79 | $14.72 | $14.75 | $13.83 | 151,790 |
| 2021-03-17 | $14.73 | $14.79 | $14.71 | $14.79 | $13.87 | 80,886 |
| 2021-03-16 | $14.75 | $14.79 | $14.72 | $14.72 | $13.80 | 121,245 |
| 2021-03-15 | $14.79 | $14.86 | $14.75 | $14.79 | $13.87 | 165,838 |
| 2021-03-12 | $14.77 | $14.80 | $14.71 | $14.79 | $13.87 | 171,393 |
| 2021-03-11 | $14.81 | $14.94 | $14.81 | $14.83 | $13.86 | 185,169 |
| 2021-03-10 | $14.73 | $14.87 | $14.73 | $14.82 | $13.85 | 229,842 |
| 2021-03-09 | $14.70 | $14.77 | $14.70 | $14.72 | $13.75 | 114,139 |
| 2021-03-08 | $14.68 | $14.75 | $14.67 | $14.68 | $13.72 | 186,652 |
| 2021-03-05 | $14.72 | $14.72 | $14.65 | $14.69 | $13.73 | 186,240 |
| 2021-03-04 | $14.74 | $14.76 | $14.60 | $14.69 | $13.73 | 211,740 |
| 2021-03-03 | $14.68 | $14.75 | $14.63 | $14.74 | $13.77 | 199,527 |
| 2021-03-02 | $14.62 | $14.74 | $14.62 | $14.74 | $13.77 | 220,762 |
| 2021-03-01 | $14.60 | $14.71 | $14.57 | $14.62 | $13.66 | 236,132 |
| 2021-02-26 | $14.53 | $14.58 | $14.40 | $14.57 | $13.61 | 578,806 |
| 2021-02-25 | $14.52 | $14.61 | $14.36 | $14.44 | $13.49 | 690,485 |
| 2021-02-24 | $14.50 | $14.59 | $14.44 | $14.59 | $13.63 | 598,822 |
| 2021-02-23 | $14.62 | $14.62 | $14.44 | $14.52 | $13.57 | 404,057 |
| 2021-02-22 | $14.93 | $14.94 | $14.64 | $14.68 | $13.72 | 321,363 |
| 2021-02-19 | $14.97 | $14.97 | $14.80 | $14.89 | $13.91 | 265,174 |
| 2021-02-18 | $15.06 | $15.06 | $14.88 | $14.95 | $13.97 | 197,525 |
| 2021-02-17 | $15.17 | $15.17 | $14.99 | $15.06 | $14.07 | 223,877 |
| 2021-02-16 | $15.12 | $15.18 | $15.08 | $15.17 | $14.17 | 217,498 |
| 2021-02-12 | $15.25 | $15.30 | $15.14 | $15.21 | $14.21 | 163,797 |
| 2021-02-11 | $15.28 | $15.29 | $15.20 | $15.28 | $14.28 | 200,432 |
| 2021-02-10 | $15.25 | $15.32 | $15.22 | $15.30 | $14.24 | 161,938 |
| 2021-02-09 | $15.24 | $15.24 | $15.14 | $15.24 | $14.19 | 162,812 |
| 2021-02-08 | $15.18 | $15.22 | $15.15 | $15.18 | $14.13 | 150,959 |
| 2021-02-05 | $15.20 | $15.25 | $15.13 | $15.15 | $14.11 | 235,401 |
| 2021-02-04 | $15.16 | $15.22 | $15.13 | $15.18 | $14.13 | 235,441 |
| 2021-02-03 | $15.23 | $15.23 | $15.15 | $15.20 | $14.15 | 174,898 |
| 2021-02-02 | $15.10 | $15.18 | $15.04 | $15.18 | $14.13 | 148,000 |
| 2021-02-01 | $15.11 | $15.12 | $14.99 | $15.10 | $14.06 | 189,378 |
| 2021-01-29 | $15.07 | $15.07 | $15.00 | $15.04 | $14.00 | 139,473 |
| 2021-01-28 | $14.97 | $15.07 | $14.97 | $15.07 | $14.03 | 130,456 |
| 2021-01-27 | $15.00 | $15.03 | $14.94 | $14.98 | $13.95 | 135,031 |
| 2021-01-26 | $14.94 | $14.99 | $14.93 | $14.95 | $13.92 | 211,465 |
| 2021-01-25 | $14.90 | $14.96 | $14.89 | $14.94 | $13.91 | 155,477 |
| 2021-01-22 | $14.89 | $14.93 | $14.88 | $14.88 | $13.85 | 136,424 |
| 2021-01-21 | $14.83 | $14.91 | $14.83 | $14.91 | $13.88 | 223,089 |
| 2021-01-20 | $14.81 | $14.86 | $14.78 | $14.83 | $13.81 | 243,103 |
| 2021-01-19 | $14.79 | $14.86 | $14.76 | $14.80 | $13.78 | 203,868 |
| 2021-01-15 | $14.78 | $14.84 | $14.76 | $14.77 | $13.75 | 141,236 |
| 2021-01-14 | $14.76 | $14.82 | $14.75 | $14.76 | $13.74 | 200,904 |
| 2021-01-13 | $14.83 | $14.85 | $14.81 | $14.85 | $13.77 | 243,453 |
| 2021-01-12 | $14.83 | $14.87 | $14.81 | $14.83 | $13.76 | 224,410 |
| 2021-01-11 | $14.95 | $14.95 | $14.85 | $14.87 | $13.79 | 179,906 |
| 2021-01-08 | $14.90 | $14.91 | $14.75 | $14.87 | $13.79 | 350,987 |
| 2021-01-07 | $15.01 | $15.01 | $14.82 | $14.87 | $13.79 | 419,320 |
| 2021-01-06 | $15.16 | $15.16 | $14.95 | $14.98 | $13.90 | 342,542 |
| 2021-01-05 | $15.17 | $15.19 | $15.08 | $15.14 | $14.04 | 172,853 |
| 2021-01-04 | $15.20 | $15.20 | $15.10 | $15.17 | $14.07 | 175,524 |
| 2020-12-31 | $15.15 | $15.20 | $15.10 | $15.16 | $14.06 | 226,653 |
| 2020-12-30 | $15.15 | $15.19 | $15.08 | $15.12 | $14.03 | 239,645 |
| 2020-12-29 | $15.13 | $15.15 | $14.99 | $15.15 | $14.05 | 232,388 |
| 2020-12-28 | $15.19 | $15.19 | $15.05 | $15.14 | $14.04 | 338,780 |
| 2020-12-24 | $15.03 | $15.07 | $15.03 | $15.06 | $13.97 | 43,188 |
| 2020-12-23 | $15.07 | $15.11 | $15.00 | $15.02 | $13.93 | 202,335 |
| 2020-12-22 | $15.01 | $15.16 | $15.00 | $15.10 | $14.01 | 194,049 |
| 2020-12-21 | $15.02 | $15.04 | $15.00 | $15.02 | $13.93 | 183,684 |
| 2020-12-18 | $15.00 | $15.02 | $14.97 | $15.02 | $13.93 | 114,561 |
| 2020-12-17 | $14.99 | $15.04 | $14.97 | $14.98 | $13.90 | 146,285 |
| 2020-12-16 | $15.04 | $15.04 | $14.98 | $15.02 | $13.93 | 161,466 |
| 2020-12-15 | $15.00 | $15.06 | $14.97 | $15.04 | $13.95 | 143,530 |
| 2020-12-14 | $15.09 | $15.13 | $14.98 | $14.99 | $13.90 | 384,235 |
| 2020-12-11 | $15.19 | $15.20 | $15.13 | $15.13 | $13.98 | 168,779 |
| 2020-12-10 | $15.20 | $15.20 | $15.13 | $15.19 | $14.04 | 133,963 |
| 2020-12-09 | $15.16 | $15.19 | $15.08 | $15.17 | $14.02 | 142,045 |
| 2020-12-08 | $15.12 | $15.17 | $15.09 | $15.10 | $13.96 | 160,519 |
| 2020-12-07 | $15.07 | $15.10 | $15.07 | $15.09 | $13.95 | 149,035 |
| 2020-12-04 | $15.03 | $15.05 | $14.98 | $15.05 | $13.91 | 132,443 |
| 2020-12-03 | $15.02 | $15.03 | $14.94 | $15.02 | $13.88 | 150,852 |
| 2020-12-02 | $14.88 | $14.99 | $14.88 | $14.97 | $13.84 | 158,407 |
| 2020-12-01 | $15.05 | $15.09 | $14.86 | $14.93 | $13.80 | 363,694 |
| 2020-11-30 | $15.05 | $15.05 | $14.97 | $15.02 | $13.88 | 120,092 |
| 2020-11-27 | $15.00 | $15.03 | $14.98 | $14.99 | $13.85 | 84,485 |
| 2020-11-25 | $14.94 | $14.98 | $14.92 | $14.96 | $13.83 | 109,982 |
| 2020-11-24 | $14.88 | $14.95 | $14.87 | $14.95 | $13.82 | 159,543 |
| 2020-11-23 | $14.84 | $14.90 | $14.79 | $14.88 | $13.75 | 165,605 |
| 2020-11-20 | $14.85 | $14.90 | $14.82 | $14.85 | $13.73 | 114,215 |
| 2020-11-19 | $14.80 | $14.87 | $14.80 | $14.83 | $13.71 | 84,575 |
| 2020-11-18 | $14.79 | $14.80 | $14.77 | $14.80 | $13.68 | 95,660 |
| 2020-11-17 | $14.79 | $14.79 | $14.72 | $14.79 | $13.67 | 153,510 |
| 2020-11-16 | $14.75 | $14.82 | $14.70 | $14.74 | $13.62 | 239,978 |
| 2020-11-13 | $14.75 | $14.87 | $14.75 | $14.75 | $13.63 | 112,449 |
| 2020-11-12 | $14.86 | $14.92 | $14.69 | $14.79 | $13.67 | 208,030 |
| 2020-11-11 | $14.82 | $14.92 | $14.82 | $14.88 | $13.70 | 109,382 |
| 2020-11-10 | $14.76 | $14.86 | $14.76 | $14.81 | $13.64 | 155,954 |
| 2020-11-09 | $14.81 | $14.84 | $14.75 | $14.83 | $13.66 | 128,870 |
| 2020-11-06 | $14.76 | $14.78 | $14.71 | $14.75 | $13.58 | 157,052 |
| 2020-11-05 | $14.68 | $14.74 | $14.68 | $14.72 | $13.55 | 163,273 |
| 2020-11-04 | $14.65 | $14.71 | $14.61 | $14.65 | $13.49 | 188,605 |
| 2020-11-03 | $14.59 | $14.62 | $14.55 | $14.60 | $13.44 | 144,922 |
| 2020-11-02 | $14.67 | $14.68 | $14.59 | $14.63 | $13.47 | 164,978 |
| 2020-10-30 | $14.61 | $14.62 | $14.54 | $14.58 | $13.43 | 120,816 |
| 2020-10-29 | $14.62 | $14.65 | $14.57 | $14.57 | $13.42 | 104,122 |
| 2020-10-28 | $14.57 | $14.62 | $14.48 | $14.62 | $13.46 | 228,057 |
| 2020-10-27 | $14.57 | $14.68 | $14.53 | $14.58 | $13.43 | 198,554 |
| 2020-10-26 | $14.51 | $14.60 | $14.41 | $14.57 | $13.42 | 231,741 |
| 2020-10-23 | $14.57 | $14.57 | $14.46 | $14.49 | $13.34 | 131,677 |
| 2020-10-22 | $14.54 | $14.56 | $14.50 | $14.54 | $13.39 | 128,267 |
| 2020-10-21 | $14.62 | $14.62 | $14.53 | $14.53 | $13.38 | 143,509 |
| 2020-10-20 | $14.65 | $14.65 | $14.58 | $14.62 | $13.46 | 66,464 |
| 2020-10-19 | $14.67 | $14.69 | $14.61 | $14.66 | $13.50 | 393,646 |
| 2020-10-16 | $14.62 | $14.68 | $14.52 | $14.67 | $13.51 | 272,737 |
| 2020-10-15 | $14.66 | $14.68 | $14.63 | $14.67 | $13.51 | 91,775 |
| 2020-10-14 | $14.72 | $14.72 | $14.62 | $14.69 | $13.53 | 159,203 |
| 2020-10-13 | $14.66 | $14.74 | $14.66 | $14.73 | $13.51 | 157,022 |
| 2020-10-12 | $14.70 | $14.70 | $14.63 | $14.69 | $13.48 | 106,658 |
| 2020-10-09 | $14.65 | $14.70 | $14.58 | $14.70 | $13.49 | 114,467 |
| 2020-10-08 | $14.65 | $14.65 | $14.57 | $14.65 | $13.44 | 103,601 |
| 2020-10-07 | $14.60 | $14.65 | $14.51 | $14.59 | $13.39 | 213,169 |
| 2020-10-06 | $14.58 | $14.58 | $14.51 | $14.58 | $13.38 | 183,161 |
| 2020-10-05 | $14.56 | $14.58 | $14.45 | $14.58 | $13.38 | 155,952 |
| 2020-10-02 | $14.55 | $14.56 | $14.48 | $14.56 | $13.36 | 173,365 |
| 2020-10-01 | $14.60 | $14.60 | $14.50 | $14.56 | $13.36 | 130,965 |
| 2020-09-30 | $14.54 | $14.59 | $14.51 | $14.56 | $13.36 | 264,425 |
| 2020-09-29 | $14.51 | $14.55 | $14.46 | $14.54 | $13.34 | 102,335 |
| 2020-09-28 | $14.51 | $14.56 | $14.47 | $14.51 | $13.31 | 149,328 |
| 2020-09-25 | $14.53 | $14.59 | $14.46 | $14.51 | $13.31 | 375,418 |
| 2020-09-24 | $14.58 | $14.62 | $14.47 | $14.58 | $13.38 | 200,203 |
| 2020-09-23 | $14.59 | $14.62 | $14.56 | $14.59 | $13.39 | 74,711 |
| 2020-09-22 | $14.60 | $14.65 | $14.53 | $14.60 | $13.39 | 80,061 |
| 2020-09-21 | $14.63 | $14.64 | $14.53 | $14.63 | $13.42 | 113,540 |
| 2020-09-18 | $14.61 | $14.64 | $14.56 | $14.64 | $13.43 | 166,635 |
| 2020-09-17 | $14.55 | $14.68 | $14.55 | $14.67 | $13.46 | 70,023 |
| 2020-09-16 | $14.61 | $14.68 | $14.54 | $14.65 | $13.44 | 245,037 |
| 2020-09-15 | $14.60 | $14.62 | $14.56 | $14.60 | $13.39 | 113,657 |
| 2020-09-14 | $14.73 | $14.75 | $14.56 | $14.57 | $13.37 | 253,330 |
| 2020-09-11 | $14.73 | $14.75 | $14.66 | $14.72 | $13.46 | 283,537 |
| 2020-09-10 | $14.72 | $14.75 | $14.64 | $14.67 | $13.41 | 244,648 |
| 2020-09-09 | $14.53 | $14.65 | $14.53 | $14.63 | $13.37 | 174,937 |
| 2020-09-08 | $14.56 | $14.56 | $14.45 | $14.47 | $13.23 | 141,738 |
| 2020-09-04 | $14.66 | $14.70 | $14.48 | $14.50 | $13.26 | 154,537 |
| 2020-09-03 | $14.78 | $14.78 | $14.61 | $14.69 | $13.43 | 99,582 |
| 2020-09-02 | $14.83 | $14.84 | $14.75 | $14.78 | $13.51 | 233,123 |
| 2020-09-01 | $14.72 | $14.75 | $14.65 | $14.75 | $13.48 | 211,281 |
| 2020-08-31 | $14.68 | $14.73 | $14.59 | $14.64 | $13.38 | 162,626 |
| 2020-08-28 | $14.55 | $14.72 | $14.50 | $14.61 | $13.36 | 110,807 |
| 2020-08-27 | $14.58 | $14.58 | $14.36 | $14.49 | $13.25 | 280,777 |
| 2020-08-26 | $14.66 | $14.68 | $14.53 | $14.57 | $13.32 | 143,608 |
| 2020-08-25 | $14.70 | $14.73 | $14.55 | $14.63 | $13.37 | 245,351 |
| 2020-08-24 | $14.81 | $14.86 | $14.71 | $14.73 | $13.47 | 188,061 |
| 2020-08-21 | $14.76 | $14.76 | $14.70 | $14.76 | $13.49 | 165,828 |
| 2020-08-20 | $14.78 | $14.78 | $14.72 | $14.75 | $13.48 | 95,550 |
| 2020-08-19 | $14.82 | $14.87 | $14.74 | $14.79 | $13.52 | 234,362 |
| 2020-08-18 | $14.75 | $14.85 | $14.74 | $14.84 | $13.57 | 177,299 |
| 2020-08-17 | $14.81 | $14.90 | $14.74 | $14.80 | $13.53 | 400,328 |
| 2020-08-14 | $15.02 | $15.02 | $14.88 | $14.91 | $13.63 | 203,089 |
| 2020-08-13 | $15.11 | $15.11 | $14.98 | $15.03 | $13.74 | 183,110 |
| 2020-08-12 | $15.12 | $15.17 | $15.10 | $15.12 | $13.77 | 162,680 |
| 2020-08-11 | $15.19 | $15.21 | $15.09 | $15.19 | $13.84 | 266,289 |
| 2020-08-10 | $15.09 | $15.16 | $15.02 | $15.14 | $13.79 | 216,159 |
| 2020-08-07 | $15.00 | $15.05 | $15.00 | $15.01 | $13.67 | 105,246 |
| 2020-08-06 | $14.95 | $15.02 | $14.93 | $15.02 | $13.68 | 132,898 |
| 2020-08-05 | $14.96 | $15.16 | $14.88 | $14.91 | $13.58 | 294,846 |
| 2020-08-04 | $14.87 | $14.95 | $14.82 | $14.90 | $13.57 | 183,059 |
| 2020-08-03 | $14.87 | $14.88 | $14.78 | $14.86 | $13.54 | 223,955 |
| 2020-07-31 | $14.76 | $14.80 | $14.70 | $14.80 | $13.48 | 134,492 |
| 2020-07-30 | $14.74 | $14.76 | $14.68 | $14.76 | $13.45 | 119,552 |
| 2020-07-29 | $14.70 | $14.75 | $14.67 | $14.71 | $13.40 | 157,734 |
| 2020-07-28 | $14.74 | $14.76 | $14.67 | $14.70 | $13.39 | 165,190 |
| 2020-07-27 | $14.75 | $14.75 | $14.66 | $14.72 | $13.41 | 145,227 |
| 2020-07-24 | $14.70 | $14.74 | $14.66 | $14.72 | $13.41 | 172,280 |
| 2020-07-23 | $14.67 | $14.71 | $14.63 | $14.66 | $13.36 | 110,346 |
| 2020-07-22 | $14.61 | $14.71 | $14.61 | $14.65 | $13.35 | 125,592 |
| 2020-07-21 | $14.60 | $14.67 | $14.60 | $14.65 | $13.35 | 80,159 |
| 2020-07-20 | $14.60 | $14.63 | $14.53 | $14.62 | $13.32 | 199,934 |
| 2020-07-17 | $14.55 | $14.60 | $14.49 | $14.60 | $13.30 | 84,502 |
| 2020-07-16 | $14.51 | $14.57 | $14.47 | $14.55 | $13.26 | 100,996 |
| 2020-07-15 | $14.50 | $14.55 | $14.49 | $14.54 | $13.25 | 105,155 |
| 2020-07-14 | $14.47 | $14.55 | $14.40 | $14.51 | $13.22 | 268,760 |
| 2020-07-13 | $14.62 | $14.64 | $14.55 | $14.59 | $13.24 | 214,503 |
| 2020-07-10 | $14.43 | $14.58 | $14.43 | $14.58 | $13.24 | 219,445 |
| 2020-07-09 | $14.42 | $14.49 | $14.33 | $14.40 | $13.07 | 301,357 |
| 2020-07-08 | $14.30 | $14.40 | $14.30 | $14.40 | $13.07 | 197,067 |
| 2020-07-07 | $14.24 | $14.29 | $14.21 | $14.27 | $12.95 | 268,927 |
| 2020-07-06 | $14.23 | $14.28 | $14.22 | $14.24 | $12.93 | 137,244 |
| 2020-07-02 | $14.27 | $14.32 | $14.22 | $14.22 | $12.91 | 216,227 |
| 2020-07-01 | $14.37 | $14.39 | $14.22 | $14.24 | $12.93 | 212,660 |
| 2020-06-30 | $14.35 | $14.35 | $14.24 | $14.27 | $12.95 | 295,809 |
| 2020-06-29 | $14.35 | $14.41 | $14.27 | $14.30 | $12.98 | 134,265 |
| 2020-06-26 | $14.32 | $14.39 | $14.30 | $14.30 | $12.98 | 83,711 |
| 2020-06-25 | $14.35 | $14.40 | $14.34 | $14.38 | $13.05 | 74,924 |
| 2020-06-24 | $14.33 | $14.40 | $14.25 | $14.40 | $13.07 | 121,552 |
| 2020-06-23 | $14.26 | $14.33 | $14.26 | $14.33 | $13.01 | 115,512 |
| 2020-06-22 | $14.23 | $14.28 | $14.20 | $14.28 | $12.96 | 142,447 |
| 2020-06-19 | $14.25 | $14.30 | $14.20 | $14.24 | $12.93 | 137,621 |
| 2020-06-18 | $14.25 | $14.30 | $14.21 | $14.24 | $12.93 | 98,185 |
| 2020-06-17 | $14.35 | $14.35 | $14.25 | $14.32 | $13.00 | 149,735 |
| 2020-06-16 | $14.38 | $14.42 | $14.25 | $14.35 | $13.03 | 223,952 |
| 2020-06-15 | $14.34 | $14.40 | $14.30 | $14.38 | $13.05 | 211,233 |
| 2020-06-12 | $14.27 | $14.35 | $14.24 | $14.35 | $13.03 | 221,693 |
| 2020-06-11 | $14.25 | $14.32 | $14.13 | $14.32 | $12.95 | 383,002 |
| 2020-06-10 | $14.33 | $14.42 | $14.27 | $14.32 | $12.95 | 411,593 |
| 2020-06-09 | $14.30 | $14.40 | $14.13 | $14.38 | $13.01 | 228,191 |
| 2020-06-08 | $14.35 | $14.41 | $14.24 | $14.39 | $13.02 | 259,803 |
| 2020-06-05 | $14.26 | $14.41 | $14.26 | $14.30 | $12.93 | 136,796 |
| 2020-06-04 | $14.25 | $14.35 | $14.20 | $14.27 | $12.91 | 197,329 |
| 2020-06-03 | $14.35 | $14.38 | $14.20 | $14.28 | $12.92 | 220,336 |
| 2020-06-02 | $14.33 | $14.39 | $14.25 | $14.35 | $12.98 | 175,335 |
| 2020-06-01 | $14.42 | $14.44 | $14.23 | $14.23 | $12.87 | 360,082 |
| 2020-05-29 | $14.16 | $14.34 | $14.16 | $14.33 | $12.96 | 229,494 |
| 2020-05-28 | $14.10 | $14.16 | $14.04 | $14.10 | $12.75 | 257,057 |
| 2020-05-27 | $13.93 | $14.10 | $13.92 | $14.07 | $12.73 | 218,561 |
| 2020-05-26 | $13.94 | $14.02 | $13.86 | $13.92 | $12.59 | 226,863 |
| 2020-05-22 | $13.75 | $13.94 | $13.75 | $13.92 | $12.59 | 166,251 |
| 2020-05-21 | $13.68 | $13.75 | $13.67 | $13.75 | $12.44 | 229,530 |
| 2020-05-20 | $13.65 | $13.71 | $13.61 | $13.70 | $12.39 | 127,634 |
| 2020-05-19 | $13.51 | $13.64 | $13.50 | $13.60 | $12.30 | 245,009 |
| 2020-05-18 | $13.64 | $13.69 | $13.49 | $13.55 | $12.26 | 205,607 |
| 2020-05-15 | $13.69 | $13.73 | $13.55 | $13.60 | $12.30 | 192,317 |
| 2020-05-14 | $13.64 | $13.75 | $13.59 | $13.61 | $12.31 | 231,173 |
| 2020-05-13 | $13.84 | $13.96 | $13.75 | $13.84 | $12.47 | 294,047 |
| 2020-05-12 | $13.89 | $13.93 | $13.82 | $13.84 | $12.47 | 180,716 |
| 2020-05-11 | $13.85 | $13.93 | $13.85 | $13.88 | $12.51 | 245,480 |
| 2020-05-08 | $13.84 | $13.92 | $13.84 | $13.86 | $12.49 | 115,664 |
| 2020-05-07 | $13.75 | $13.88 | $13.73 | $13.88 | $12.51 | 242,846 |
| 2020-05-06 | $13.70 | $13.80 | $13.69 | $13.73 | $12.37 | 112,824 |
| 2020-05-05 | $13.67 | $13.79 | $13.60 | $13.77 | $12.41 | 136,661 |
| 2020-05-04 | $13.56 | $13.70 | $13.55 | $13.59 | $12.25 | 209,181 |
| 2020-05-01 | $13.45 | $13.56 | $13.40 | $13.52 | $12.18 | 227,218 |
| 2020-04-30 | $13.42 | $13.54 | $13.35 | $13.44 | $12.11 | 141,480 |
| 2020-04-29 | $13.33 | $13.59 | $13.33 | $13.45 | $12.12 | 266,313 |
| 2020-04-28 | $13.25 | $13.41 | $13.18 | $13.28 | $11.97 | 236,308 |
| 2020-04-27 | $13.44 | $13.45 | $13.14 | $13.16 | $11.86 | 641,049 |
| 2020-04-24 | $13.72 | $13.78 | $13.43 | $13.51 | $12.17 | 530,782 |
| 2020-04-23 | $13.86 | $13.87 | $13.66 | $13.73 | $12.37 | 326,487 |
| 2020-04-22 | $14.07 | $14.07 | $13.86 | $13.91 | $12.53 | 262,606 |
| 2020-04-21 | $13.95 | $14.03 | $13.80 | $14.01 | $12.62 | 596,731 |
| 2020-04-20 | $13.90 | $14.04 | $13.89 | $14.00 | $12.61 | 227,590 |
| 2020-04-17 | $14.08 | $14.08 | $13.92 | $14.04 | $12.65 | 141,913 |
| 2020-04-16 | $14.00 | $14.08 | $13.89 | $13.93 | $12.55 | 198,534 |
| 2020-04-15 | $13.90 | $14.08 | $13.82 | $14.06 | $12.67 | 221,234 |
| 2020-04-14 | $13.97 | $13.97 | $13.79 | $13.95 | $12.57 | 311,715 |
| 2020-04-13 | $14.03 | $14.04 | $13.70 | $13.88 | $12.46 | 376,100 |
| 2020-04-09 | $13.70 | $14.11 | $13.67 | $14.11 | $12.67 | 489,723 |
| 2020-04-08 | $13.34 | $13.62 | $13.34 | $13.57 | $12.18 | 337,641 |
| 2020-04-07 | $13.34 | $13.55 | $13.29 | $13.33 | $11.97 | 246,250 |
| 2020-04-06 | $13.16 | $13.31 | $13.12 | $13.23 | $11.88 | 301,317 |
| 2020-04-03 | $13.18 | $13.19 | $12.91 | $13.03 | $11.70 | 186,397 |
| 2020-04-02 | $13.32 | $13.45 | $13.10 | $13.25 | $11.89 | 286,424 |
| 2020-04-01 | $13.63 | $13.63 | $13.23 | $13.44 | $12.07 | 514,353 |
| 2020-03-31 | $13.56 | $13.83 | $13.55 | $13.69 | $12.29 | 289,498 |
| 2020-03-30 | $13.38 | $13.77 | $13.37 | $13.75 | $12.34 | 679,533 |
| 2020-03-27 | $13.47 | $13.65 | $13.26 | $13.38 | $12.01 | 982,239 |
| 2020-03-26 | $12.94 | $13.83 | $12.94 | $13.62 | $12.23 | 815,551 |
| 2020-03-25 | $12.38 | $13.18 | $12.38 | $12.78 | $11.47 | 562,317 |
| 2020-03-24 | $12.02 | $12.66 | $11.91 | $12.51 | $11.23 | 573,196 |
| 2020-03-23 | $12.42 | $12.48 | $11.33 | $11.79 | $10.58 | 1,027,088 |
| 2020-03-20 | $12.00 | $13.14 | $11.85 | $12.42 | $11.15 | 723,565 |
| 2020-03-19 | $11.15 | $12.05 | $11.13 | $12.02 | $10.79 | 1,270,274 |
| 2020-03-18 | $13.00 | $13.00 | $10.85 | $11.07 | $9.94 | 1,433,360 |
| 2020-03-17 | $13.29 | $13.65 | $12.90 | $13.28 | $11.92 | 778,411 |
| 2020-03-16 | $13.25 | $13.34 | $12.75 | $13.31 | $11.95 | 641,572 |
| 2020-03-13 | $13.73 | $13.79 | $13.51 | $13.65 | $12.25 | 1,067,760 |
| 2020-03-12 | $13.69 | $14.19 | $13.18 | $13.39 | $12.02 | 1,638,660 |
| 2020-03-11 | $15.12 | $15.13 | $14.59 | $14.72 | $13.16 | 668,120 |
| 2020-03-10 | $15.15 | $15.18 | $15.08 | $15.13 | $13.53 | 528,868 |
| 2020-03-09 | $15.29 | $15.29 | $15.00 | $15.16 | $13.56 | 476,649 |
| 2020-03-06 | $15.39 | $15.41 | $15.27 | $15.34 | $13.72 | 377,785 |
| 2020-03-05 | $15.40 | $15.44 | $15.35 | $15.41 | $13.78 | 174,918 |
| 2020-03-04 | $15.37 | $15.45 | $15.35 | $15.42 | $13.79 | 268,866 |
| 2020-03-03 | $15.20 | $15.38 | $15.18 | $15.37 | $13.74 | 381,427 |
| 2020-03-02 | $14.95 | $15.29 | $14.95 | $15.18 | $13.57 | 480,983 |
| 2020-02-28 | $15.07 | $15.15 | $14.80 | $15.09 | $13.49 | 834,117 |
| 2020-02-27 | $15.35 | $15.40 | $15.19 | $15.20 | $13.59 | 459,614 |
| 2020-02-26 | $15.35 | $15.42 | $15.35 | $15.39 | $13.76 | 319,422 |
| 2020-02-25 | $15.58 | $15.59 | $15.35 | $15.46 | $13.82 | 546,013 |
| 2020-02-24 | $15.61 | $15.66 | $15.55 | $15.58 | $13.93 | 402,472 |
| 2020-02-21 | $15.54 | $15.60 | $15.53 | $15.59 | $13.94 | 146,393 |
| 2020-02-20 | $15.53 | $15.54 | $15.48 | $15.53 | $13.89 | 127,791 |
| 2020-02-19 | $15.37 | $15.52 | $15.37 | $15.52 | $13.88 | 127,338 |
| 2020-02-18 | $15.35 | $15.40 | $15.33 | $15.37 | $13.74 | 166,095 |
| 2020-02-14 | $15.42 | $15.43 | $15.34 | $15.34 | $13.72 | 177,610 |
| 2020-02-13 | $15.44 | $15.45 | $15.40 | $15.41 | $13.78 | 188,322 |
| 2020-02-12 | $15.50 | $15.54 | $15.48 | $15.51 | $13.82 | 143,618 |
| 2020-02-11 | $15.51 | $15.54 | $15.46 | $15.50 | $13.81 | 167,292 |
| 2020-02-10 | $15.43 | $15.50 | $15.43 | $15.50 | $13.81 | 156,627 |
| 2020-02-07 | $15.43 | $15.47 | $15.40 | $15.46 | $13.78 | 152,322 |
| 2020-02-06 | $15.38 | $15.43 | $15.31 | $15.42 | $13.74 | 207,838 |
| 2020-02-05 | $15.27 | $15.38 | $15.25 | $15.38 | $13.71 | 165,103 |
| 2020-02-04 | $15.25 | $15.30 | $15.22 | $15.28 | $13.62 | 154,135 |
| 2020-02-03 | $15.33 | $15.37 | $15.26 | $15.26 | $13.60 | 236,415 |
| 2020-01-31 | $15.33 | $15.33 | $15.27 | $15.33 | $13.66 | 161,042 |
| 2020-01-30 | $15.25 | $15.31 | $15.25 | $15.31 | $13.64 | 241,132 |
| 2020-01-29 | $15.17 | $15.20 | $15.14 | $15.20 | $13.55 | 212,549 |
| 2020-01-28 | $15.17 | $15.18 | $15.11 | $15.12 | $13.48 | 166,660 |
| 2020-01-27 | $15.20 | $15.20 | $15.13 | $15.14 | $13.49 | 178,533 |
| 2020-01-24 | $15.20 | $15.20 | $15.14 | $15.18 | $13.53 | 184,050 |
| 2020-01-23 | $15.15 | $15.20 | $15.13 | $15.15 | $13.50 | 143,011 |
| 2020-01-22 | $15.10 | $15.15 | $15.08 | $15.15 | $13.50 | 92,539 |
| 2020-01-21 | $15.07 | $15.10 | $15.03 | $15.09 | $13.45 | 161,718 |
| 2020-01-17 | $15.03 | $15.06 | $15.00 | $15.03 | $13.40 | 197,128 |
| 2020-01-16 | $15.04 | $15.09 | $15.02 | $15.05 | $13.41 | 204,575 |
| 2020-01-15 | $15.05 | $15.08 | $15.02 | $15.08 | $13.44 | 123,973 |
| 2020-01-14 | $15.02 | $15.05 | $15.01 | $15.04 | $13.40 | 168,179 |
| 2020-01-13 | $15.05 | $15.11 | $15.04 | $15.08 | $13.39 | 235,688 |
| 2020-01-10 | $15.02 | $15.05 | $14.98 | $15.03 | $13.35 | 116,694 |
| 2020-01-09 | $15.00 | $15.02 | $14.91 | $15.00 | $13.32 | 303,204 |
| 2020-01-08 | $15.01 | $15.07 | $14.98 | $15.02 | $13.34 | 172,749 |
| 2020-01-07 | $15.03 | $15.03 | $14.99 | $15.00 | $13.32 | 123,152 |
| 2020-01-06 | $15.00 | $15.04 | $14.99 | $14.99 | $13.31 | 162,149 |
| 2020-01-03 | $14.93 | $14.99 | $14.92 | $14.99 | $13.31 | 137,604 |
| 2020-01-02 | $14.90 | $14.95 | $14.90 | $14.93 | $13.26 | 139,299 |
| 2019-12-31 | $14.91 | $14.92 | $14.89 | $14.89 | $13.22 | 166,201 |
| 2019-12-30 | $14.89 | $14.92 | $14.85 | $14.87 | $13.21 | 198,283 |
| 2019-12-27 | $14.88 | $14.91 | $14.88 | $14.88 | $13.22 | 122,338 |
| 2019-12-26 | $14.90 | $14.96 | $14.86 | $14.88 | $13.22 | 248,759 |
| 2019-12-24 | $14.92 | $14.92 | $14.86 | $14.89 | $13.22 | 106,295 |
| 2019-12-23 | $14.89 | $14.92 | $14.85 | $14.92 | $13.25 | 185,100 |
| 2019-12-20 | $14.91 | $14.92 | $14.86 | $14.87 | $13.21 | 128,457 |
| 2019-12-19 | $14.90 | $14.92 | $14.86 | $14.88 | $13.22 | 139,891 |
| 2019-12-18 | $14.83 | $14.89 | $14.82 | $14.84 | $13.18 | 123,231 |
| 2019-12-17 | $14.89 | $14.90 | $14.83 | $14.86 | $13.20 | 209,386 |
| 2019-12-16 | $14.92 | $14.92 | $14.83 | $14.86 | $13.20 | 166,946 |
| 2019-12-13 | $14.89 | $14.94 | $14.87 | $14.90 | $13.23 | 216,281 |
| 2019-12-12 | $14.92 | $14.94 | $14.84 | $14.85 | $13.19 | 240,444 |
| 2019-12-11 | $14.93 | $15.03 | $14.93 | $15.00 | $13.28 | 237,553 |
| 2019-12-10 | $14.94 | $14.99 | $14.93 | $14.96 | $13.24 | 179,494 |
| 2019-12-09 | $14.95 | $15.00 | $14.94 | $14.95 | $13.23 | 166,429 |
| 2019-12-06 | $14.95 | $14.99 | $14.89 | $14.95 | $13.23 | 256,659 |
| 2019-12-05 | $14.86 | $14.97 | $14.86 | $14.96 | $13.24 | 208,701 |
| 2019-12-04 | $14.90 | $14.92 | $14.83 | $14.90 | $13.19 | 244,617 |
| 2019-12-03 | $14.96 | $14.99 | $14.92 | $14.92 | $13.21 | 247,878 |
| 2019-12-02 | $14.89 | $14.97 | $14.83 | $14.97 | $13.25 | 204,213 |
| 2019-11-29 | $14.97 | $14.97 | $14.92 | $14.92 | $13.21 | 37,163 |
| 2019-11-27 | $14.93 | $14.97 | $14.91 | $14.97 | $13.25 | 171,389 |
| 2019-11-26 | $14.86 | $14.96 | $14.84 | $14.88 | $13.17 | 167,120 |
| 2019-11-25 | $14.86 | $14.94 | $14.79 | $14.93 | $13.21 | 247,312 |
| 2019-11-22 | $14.85 | $14.89 | $14.83 | $14.88 | $13.17 | 113,481 |
| 2019-11-21 | $14.88 | $14.88 | $14.81 | $14.83 | $13.13 | 164,020 |
| 2019-11-20 | $14.80 | $14.85 | $14.80 | $14.83 | $13.13 | 177,246 |
| 2019-11-19 | $14.76 | $14.81 | $14.76 | $14.79 | $13.09 | 144,577 |
| 2019-11-18 | $14.74 | $14.77 | $14.71 | $14.75 | $13.05 | 117,552 |
| 2019-11-15 | $14.65 | $14.77 | $14.65 | $14.76 | $13.06 | 228,619 |
| 2019-11-14 | $14.62 | $14.67 | $14.62 | $14.65 | $12.97 | 172,609 |
| 2019-11-13 | $14.64 | $14.67 | $14.61 | $14.67 | $12.94 | 191,307 |
| 2019-11-12 | $14.64 | $14.65 | $14.56 | $14.61 | $12.89 | 204,042 |
| 2019-11-11 | $14.66 | $14.72 | $14.61 | $14.61 | $12.89 | 142,157 |
| 2019-11-08 | $14.63 | $14.71 | $14.63 | $14.71 | $12.97 | 139,836 |
| 2019-11-07 | $14.74 | $14.75 | $14.65 | $14.70 | $12.96 | 291,255 |
| 2019-11-06 | $14.73 | $14.79 | $14.73 | $14.75 | $13.01 | 114,873 |
| 2019-11-05 | $14.76 | $14.79 | $14.70 | $14.76 | $13.02 | 139,890 |
| 2019-11-04 | $14.76 | $14.84 | $14.76 | $14.81 | $13.06 | 139,783 |
| 2019-11-01 | $14.93 | $14.94 | $14.77 | $14.78 | $13.03 | 229,260 |
| 2019-10-31 | $14.85 | $14.91 | $14.82 | $14.85 | $13.10 | 159,872 |
| 2019-10-30 | $14.66 | $14.80 | $14.65 | $14.78 | $13.03 | 235,585 |
| 2019-10-29 | $14.63 | $14.66 | $14.58 | $14.63 | $12.90 | 245,160 |
| 2019-10-28 | $14.65 | $14.65 | $14.52 | $14.59 | $12.87 | 308,303 |
| 2019-10-25 | $14.73 | $14.76 | $14.65 | $14.66 | $12.93 | 145,049 |
| 2019-10-24 | $14.83 | $14.88 | $14.74 | $14.76 | $13.02 | 158,311 |
| 2019-10-23 | $14.82 | $14.91 | $14.79 | $14.81 | $13.06 | 154,750 |
| 2019-10-22 | $14.80 | $14.85 | $14.77 | $14.80 | $13.05 | 133,297 |
| 2019-10-21 | $14.87 | $14.87 | $14.77 | $14.79 | $13.04 | 221,160 |
| 2019-10-18 | $14.93 | $14.94 | $14.85 | $14.92 | $13.16 | 136,572 |
| 2019-10-17 | $14.94 | $14.95 | $14.89 | $14.93 | $13.17 | 142,659 |
| 2019-10-16 | $14.89 | $14.98 | $14.87 | $14.93 | $13.17 | 229,687 |
| 2019-10-15 | $14.92 | $14.92 | $14.81 | $14.86 | $13.11 | 255,254 |
| 2019-10-14 | $14.90 | $14.95 | $14.90 | $14.90 | $13.14 | 157,606 |
| 2019-10-11 | $14.91 | $14.97 | $14.87 | $14.90 | $13.14 | 240,478 |
| 2019-10-10 | $15.08 | $15.09 | $15.00 | $15.02 | $13.20 | 349,522 |
| 2019-10-09 | $15.05 | $15.10 | $15.05 | $15.07 | $13.24 | 100,858 |
| 2019-10-08 | $15.04 | $15.08 | $15.02 | $15.06 | $13.24 | 110,898 |
| 2019-10-07 | $15.02 | $15.05 | $14.98 | $15.03 | $13.21 | 161,104 |
| 2019-10-04 | $15.08 | $15.08 | $14.88 | $15.02 | $13.20 | 272,421 |
| 2019-10-03 | $15.01 | $15.06 | $14.99 | $15.05 | $13.23 | 272,735 |
| 2019-10-02 | $14.99 | $15.04 | $14.95 | $14.98 | $13.17 | 180,763 |
| 2019-10-01 | $14.97 | $14.98 | $14.85 | $14.94 | $13.13 | 287,508 |
| 2019-09-30 | $14.91 | $14.99 | $14.87 | $14.99 | $13.17 | 101,362 |
| 2019-09-27 | $14.90 | $14.91 | $14.86 | $14.89 | $13.09 | 138,466 |
| 2019-09-26 | $14.76 | $14.89 | $14.75 | $14.85 | $13.05 | 235,792 |
| 2019-09-25 | $14.68 | $14.75 | $14.67 | $14.72 | $12.94 | 253,066 |
| 2019-09-24 | $14.72 | $14.74 | $14.66 | $14.69 | $12.91 | 176,161 |
| 2019-09-23 | $14.70 | $14.78 | $14.65 | $14.70 | $12.92 | 258,983 |
| 2019-09-20 | $14.69 | $14.70 | $14.60 | $14.68 | $12.90 | 142,619 |
| 2019-09-19 | $14.67 | $14.72 | $14.61 | $14.65 | $12.88 | 262,535 |
| 2019-09-18 | $14.47 | $14.57 | $14.47 | $14.57 | $12.81 | 194,685 |
| 2019-09-17 | $14.37 | $14.47 | $14.35 | $14.44 | $12.69 | 297,961 |
| 2019-09-16 | $14.30 | $14.40 | $14.22 | $14.36 | $12.62 | 520,334 |
| 2019-09-13 | $14.53 | $14.54 | $14.25 | $14.25 | $12.52 | 1,080,751 |
| 2019-09-12 | $14.71 | $14.74 | $14.50 | $14.61 | $12.84 | 926,318 |
| 2019-09-11 | $14.90 | $14.90 | $14.71 | $14.78 | $12.94 | 996,445 |
| 2019-09-10 | $15.16 | $15.17 | $14.84 | $14.92 | $13.07 | 819,293 |
| 2019-09-09 | $15.22 | $15.23 | $15.13 | $15.15 | $13.27 | 352,981 |
| 2019-09-06 | $15.25 | $15.29 | $15.23 | $15.25 | $13.36 | 309,323 |
| 2019-09-05 | $15.38 | $15.43 | $15.17 | $15.26 | $13.36 | 604,295 |
| 2019-09-04 | $15.40 | $15.46 | $15.39 | $15.41 | $13.50 | 374,036 |
| 2019-09-03 | $15.45 | $15.49 | $15.41 | $15.49 | $13.57 | 262,734 |
| 2019-08-30 | $15.33 | $15.44 | $15.31 | $15.40 | $13.49 | 163,355 |
| 2019-08-29 | $15.31 | $15.35 | $15.30 | $15.31 | $13.41 | 177,755 |
| 2019-08-28 | $15.28 | $15.39 | $15.23 | $15.28 | $13.38 | 265,135 |
| 2019-08-27 | $15.27 | $15.28 | $15.23 | $15.26 | $13.36 | 193,711 |
| 2019-08-26 | $15.20 | $15.24 | $15.16 | $15.24 | $13.35 | 180,465 |
| 2019-08-23 | $15.20 | $15.27 | $15.14 | $15.23 | $13.34 | 321,527 |
| 2019-08-22 | $15.20 | $15.22 | $15.16 | $15.21 | $13.32 | 215,442 |
| 2019-08-21 | $15.17 | $15.22 | $15.16 | $15.20 | $13.31 | 170,487 |
| 2019-08-20 | $15.11 | $15.17 | $15.11 | $15.16 | $13.28 | 199,479 |
| 2019-08-19 | $15.06 | $15.17 | $15.04 | $15.10 | $13.22 | 196,265 |
| 2019-08-16 | $15.12 | $15.15 | $15.07 | $15.09 | $13.22 | 253,892 |
| 2019-08-15 | $15.07 | $15.17 | $15.07 | $15.08 | $13.21 | 235,161 |
| 2019-08-14 | $15.03 | $15.19 | $15.02 | $15.06 | $13.19 | 283,199 |
| 2019-08-13 | $15.10 | $15.12 | $15.03 | $15.08 | $13.16 | 290,783 |
| 2019-08-12 | $15.10 | $15.23 | $15.04 | $15.05 | $13.13 | 292,842 |
| 2019-08-09 | $15.12 | $15.12 | $15.05 | $15.09 | $13.17 | 276,232 |
| 2019-08-08 | $15.04 | $15.10 | $14.99 | $15.10 | $13.18 | 169,431 |
| 2019-08-07 | $15.00 | $15.05 | $14.98 | $15.03 | $13.11 | 273,606 |
| 2019-08-06 | $14.98 | $14.99 | $14.94 | $14.97 | $13.06 | 170,904 |
| 2019-08-05 | $14.96 | $14.97 | $14.91 | $14.97 | $13.06 | 219,784 |
| 2019-08-02 | $14.87 | $14.95 | $14.87 | $14.92 | $13.02 | 252,160 |
| 2019-08-01 | $14.92 | $14.93 | $14.86 | $14.90 | $13.00 | 265,284 |
| 2019-07-31 | $14.88 | $14.90 | $14.80 | $14.84 | $12.95 | 293,295 |
| 2019-07-30 | $14.91 | $14.95 | $14.86 | $14.86 | $12.97 | 194,570 |
| 2019-07-29 | $14.84 | $14.90 | $14.81 | $14.89 | $12.99 | 127,202 |
| 2019-07-26 | $14.81 | $14.82 | $14.76 | $14.82 | $12.93 | 238,993 |
| 2019-07-25 | $14.87 | $14.87 | $14.76 | $14.77 | $12.89 | 239,480 |
| 2019-07-24 | $14.82 | $14.86 | $14.81 | $14.85 | $12.96 | 214,638 |
| 2019-07-23 | $14.79 | $14.79 | $14.75 | $14.79 | $12.90 | 249,691 |
| 2019-07-22 | $14.74 | $14.80 | $14.72 | $14.78 | $12.90 | 200,243 |
| 2019-07-19 | $14.70 | $14.75 | $14.68 | $14.72 | $12.84 | 230,118 |
| 2019-07-18 | $14.61 | $14.70 | $14.61 | $14.70 | $12.83 | 182,712 |
| 2019-07-17 | $14.60 | $14.62 | $14.59 | $14.62 | $12.76 | 182,912 |
| 2019-07-16 | $14.55 | $14.61 | $14.54 | $14.59 | $12.73 | 238,922 |
| 2019-07-15 | $14.56 | $14.61 | $14.56 | $14.59 | $12.73 | 126,661 |
| 2019-07-12 | $14.57 | $14.59 | $14.54 | $14.59 | $12.73 | 126,348 |
| 2019-07-11 | $14.62 | $14.63 | $14.55 | $14.62 | $12.71 | 285,596 |
| 2019-07-10 | $14.60 | $14.62 | $14.59 | $14.62 | $12.71 | 161,909 |
| 2019-07-09 | $14.57 | $14.60 | $14.56 | $14.60 | $12.69 | 137,067 |
| 2019-07-08 | $14.54 | $14.57 | $14.52 | $14.57 | $12.66 | 140,833 |
| 2019-07-05 | $14.55 | $14.55 | $14.48 | $14.51 | $12.61 | 179,130 |
| 2019-07-03 | $14.55 | $14.57 | $14.51 | $14.56 | $12.66 | 134,241 |
| 2019-07-02 | $14.50 | $14.54 | $14.49 | $14.52 | $12.62 | 282,993 |
| 2019-07-01 | $14.48 | $14.50 | $14.46 | $14.49 | $12.60 | 199,088 |
| 2019-06-28 | $14.47 | $14.50 | $14.45 | $14.48 | $12.59 | 147,356 |
| 2019-06-27 | $14.47 | $14.48 | $14.43 | $14.47 | $12.58 | 171,522 |
| 2019-06-26 | $14.41 | $14.47 | $14.41 | $14.45 | $12.56 | 153,671 |
| 2019-06-25 | $14.40 | $14.42 | $14.37 | $14.41 | $12.53 | 159,371 |
| 2019-06-24 | $14.40 | $14.42 | $14.37 | $14.40 | $12.52 | 158,630 |
| 2019-06-21 | $14.38 | $14.38 | $14.34 | $14.37 | $12.49 | 146,468 |
| 2019-06-20 | $14.32 | $14.36 | $14.31 | $14.36 | $12.48 | 165,711 |
| 2019-06-19 | $14.29 | $14.31 | $14.24 | $14.30 | $12.43 | 182,263 |
| 2019-06-18 | $14.31 | $14.31 | $14.26 | $14.30 | $12.43 | 185,099 |
| 2019-06-17 | $14.27 | $14.30 | $14.26 | $14.28 | $12.41 | 120,209 |
| 2019-06-14 | $14.29 | $14.29 | $14.25 | $14.26 | $12.40 | 97,552 |
| 2019-06-13 | $14.32 | $14.32 | $14.25 | $14.25 | $12.39 | 142,449 |
| 2019-06-12 | $14.39 | $14.39 | $14.32 | $14.35 | $12.43 | 192,248 |
| 2019-06-11 | $14.36 | $14.36 | $14.30 | $14.36 | $12.43 | 214,882 |
| 2019-06-10 | $14.33 | $14.35 | $14.31 | $14.33 | $12.41 | 151,525 |
| 2019-06-07 | $14.30 | $14.35 | $14.27 | $14.33 | $12.41 | 260,960 |
| 2019-06-06 | $14.26 | $14.32 | $14.25 | $14.31 | $12.39 | 269,337 |
| 2019-06-05 | $14.26 | $14.32 | $14.24 | $14.26 | $12.35 | 251,153 |
| 2019-06-04 | $14.34 | $14.34 | $14.27 | $14.28 | $12.36 | 245,232 |
| 2019-06-03 | $14.28 | $14.35 | $14.25 | $14.35 | $12.43 | 228,822 |
| 2019-05-31 | $14.25 | $14.28 | $14.23 | $14.24 | $12.33 | 133,568 |
| 2019-05-30 | $14.19 | $14.27 | $14.19 | $14.24 | $12.33 | 238,452 |
| 2019-05-29 | $14.17 | $14.26 | $14.16 | $14.19 | $12.29 | 194,931 |
| 2019-05-28 | $14.15 | $14.19 | $14.10 | $14.18 | $12.28 | 290,269 |
| 2019-05-24 | $14.14 | $14.16 | $14.11 | $14.13 | $12.23 | 232,074 |
| 2019-05-23 | $14.13 | $14.14 | $14.09 | $14.10 | $12.21 | 235,472 |
| 2019-05-22 | $14.12 | $14.15 | $14.06 | $14.12 | $12.23 | 207,602 |
| 2019-05-21 | $14.09 | $14.12 | $14.08 | $14.09 | $12.20 | 262,830 |
| 2019-05-20 | $14.14 | $14.17 | $14.11 | $14.12 | $12.23 | 76,265 |
| 2019-05-17 | $14.08 | $14.16 | $14.02 | $14.14 | $12.24 | 279,573 |
| 2019-05-16 | $14.14 | $14.14 | $14.05 | $14.06 | $12.17 | 360,077 |
| 2019-05-15 | $14.04 | $14.13 | $14.04 | $14.09 | $12.20 | 136,643 |
| 2019-05-14 | $14.05 | $14.07 | $13.95 | $14.06 | $12.17 | 292,204 |
| 2019-05-13 | $14.05 | $14.12 | $14.02 | $14.08 | $12.14 | 336,721 |
| 2019-05-10 | $14.21 | $14.23 | $14.01 | $14.06 | $12.13 | 439,414 |
| 2019-05-09 | $14.17 | $14.21 | $14.13 | $14.21 | $12.26 | 169,875 |
| 2019-05-08 | $14.08 | $14.14 | $14.08 | $14.11 | $12.17 | 158,256 |
| 2019-05-07 | $14.04 | $14.27 | $14.00 | $14.08 | $12.14 | 438,099 |
| 2019-05-06 | $14.00 | $14.04 | $13.97 | $14.03 | $12.10 | 179,539 |
| 2019-05-03 | $13.92 | $14.02 | $13.89 | $14.00 | $12.07 | 198,672 |
| 2019-05-02 | $13.90 | $13.93 | $13.85 | $13.90 | $11.99 | 202,715 |
| 2019-05-01 | $13.84 | $13.92 | $13.82 | $13.90 | $11.99 | 198,086 |
| 2019-04-30 | $13.80 | $13.82 | $13.77 | $13.81 | $11.91 | 158,632 |
| 2019-04-29 | $13.77 | $13.79 | $13.73 | $13.79 | $11.89 | 125,669 |
| 2019-04-26 | $13.73 | $13.77 | $13.72 | $13.75 | $11.86 | 197,313 |
| 2019-04-25 | $13.67 | $13.73 | $13.65 | $13.71 | $11.82 | 237,799 |
| 2019-04-24 | $13.63 | $13.67 | $13.63 | $13.66 | $11.78 | 168,409 |
| 2019-04-23 | $13.61 | $13.65 | $13.54 | $13.63 | $11.76 | 328,317 |
| 2019-04-22 | $13.56 | $13.60 | $13.51 | $13.60 | $11.73 | 210,945 |
| 2019-04-18 | $13.65 | $13.66 | $13.52 | $13.54 | $11.68 | 378,518 |
| 2019-04-17 | $13.72 | $13.72 | $13.61 | $13.62 | $11.75 | 287,128 |
| 2019-04-16 | $13.76 | $13.76 | $13.65 | $13.71 | $11.82 | 312,443 |
| 2019-04-15 | $13.83 | $13.83 | $13.75 | $13.76 | $11.87 | 161,355 |
| 2019-04-12 | $13.78 | $13.89 | $13.74 | $13.82 | $11.92 | 428,954 |
| 2019-04-11 | $13.88 | $13.90 | $13.84 | $13.87 | $11.91 | 273,673 |
| 2019-04-10 | $13.85 | $13.88 | $13.83 | $13.87 | $11.91 | 165,600 |
| 2019-04-09 | $13.84 | $13.88 | $13.83 | $13.85 | $11.90 | 215,046 |
| 2019-04-08 | $13.85 | $13.86 | $13.80 | $13.84 | $11.89 | 204,014 |
| 2019-04-05 | $13.85 | $13.86 | $13.80 | $13.83 | $11.88 | 243,634 |
| 2019-04-04 | $13.85 | $13.87 | $13.80 | $13.82 | $11.87 | 228,316 |
| 2019-04-03 | $13.88 | $13.90 | $13.81 | $13.83 | $11.88 | 332,233 |
| 2019-04-02 | $13.88 | $13.90 | $13.83 | $13.88 | $11.92 | 261,158 |
| 2019-04-01 | $13.79 | $13.84 | $13.76 | $13.82 | $11.87 | 368,504 |
| 2019-03-29 | $13.79 | $13.90 | $13.77 | $13.78 | $11.84 | 209,420 |
| 2019-03-28 | $13.83 | $13.85 | $13.79 | $13.81 | $11.86 | 251,235 |
| 2019-03-27 | $13.70 | $13.90 | $13.70 | $13.86 | $11.91 | 303,376 |
| 2019-03-26 | $13.75 | $13.76 | $13.70 | $13.72 | $11.79 | 145,085 |
| 2019-03-25 | $13.69 | $13.73 | $13.63 | $13.72 | $11.79 | 331,332 |
| 2019-03-22 | $13.65 | $13.71 | $13.62 | $13.64 | $11.72 | 241,196 |
| 2019-03-21 | $13.51 | $13.64 | $13.50 | $13.63 | $11.71 | 215,435 |
| 2019-03-20 | $13.48 | $13.50 | $13.44 | $13.50 | $11.60 | 336,722 |
| 2019-03-19 | $13.46 | $13.50 | $13.44 | $13.46 | $11.56 | 226,638 |
| 2019-03-18 | $13.45 | $13.46 | $13.42 | $13.46 | $11.56 | 119,362 |
| 2019-03-15 | $13.44 | $13.47 | $13.39 | $13.39 | $11.50 | 241,699 |
| 2019-03-14 | $13.43 | $13.47 | $13.39 | $13.45 | $11.55 | 271,642 |
| 2019-03-13 | $13.48 | $13.50 | $13.46 | $13.50 | $11.55 | 314,395 |
| 2019-03-12 | $13.47 | $13.49 | $13.44 | $13.45 | $11.51 | 375,531 |
| 2019-03-11 | $13.47 | $13.47 | $13.42 | $13.43 | $11.49 | 345,082 |
| 2019-03-08 | $13.43 | $13.47 | $13.42 | $13.43 | $11.49 | 231,336 |
| 2019-03-07 | $13.45 | $13.47 | $13.45 | $13.46 | $11.51 | 162,843 |
| 2019-03-06 | $13.45 | $13.48 | $13.43 | $13.45 | $11.51 | 191,002 |
| 2019-03-05 | $13.39 | $13.48 | $13.38 | $13.48 | $11.53 | 169,326 |
| 2019-03-04 | $13.38 | $13.44 | $13.34 | $13.43 | $11.49 | 233,120 |
| 2019-03-01 | $13.32 | $13.35 | $13.30 | $13.34 | $11.41 | 274,082 |
| 2019-02-28 | $13.30 | $13.31 | $13.26 | $13.30 | $11.38 | 168,159 |
| 2019-02-27 | $13.29 | $13.34 | $13.26 | $13.30 | $11.38 | 308,822 |
| 2019-02-26 | $13.29 | $13.34 | $13.26 | $13.30 | $11.38 | 190,993 |
| 2019-02-25 | $13.25 | $13.29 | $13.23 | $13.29 | $11.37 | 240,320 |
| 2019-02-22 | $13.31 | $13.33 | $13.25 | $13.25 | $11.33 | 470,237 |
| 2019-02-21 | $13.34 | $13.38 | $13.28 | $13.30 | $11.38 | 218,633 |
| 2019-02-20 | $13.35 | $13.38 | $13.34 | $13.35 | $11.42 | 152,318 |
| 2019-02-19 | $13.39 | $13.41 | $13.30 | $13.35 | $11.42 | 229,784 |
| 2019-02-15 | $13.38 | $13.41 | $13.38 | $13.39 | $11.45 | 127,197 |
| 2019-02-14 | $13.37 | $13.43 | $13.37 | $13.40 | $11.46 | 106,863 |
| 2019-02-13 | $13.44 | $13.47 | $13.42 | $13.45 | $11.46 | 212,816 |
| 2019-02-12 | $13.41 | $13.46 | $13.41 | $13.44 | $11.45 | 228,188 |
| 2019-02-11 | $13.44 | $13.47 | $13.41 | $13.42 | $11.43 | 161,964 |
| 2019-02-08 | $13.33 | $13.44 | $13.32 | $13.44 | $11.45 | 246,629 |
| 2019-02-07 | $13.35 | $13.37 | $13.33 | $13.36 | $11.38 | 220,324 |
| 2019-02-06 | $13.31 | $13.34 | $13.29 | $13.32 | $11.35 | 200,714 |
| 2019-02-05 | $13.30 | $13.35 | $13.29 | $13.35 | $11.37 | 308,750 |
| 2019-02-04 | $13.35 | $13.36 | $13.28 | $13.30 | $11.33 | 251,742 |
| 2019-02-01 | $13.34 | $13.36 | $13.30 | $13.36 | $11.38 | 279,124 |
| 2019-01-31 | $13.25 | $13.30 | $13.22 | $13.29 | $11.32 | 241,080 |
| 2019-01-30 | $13.25 | $13.27 | $13.21 | $13.25 | $11.29 | 264,238 |
| 2019-01-29 | $13.22 | $13.28 | $13.19 | $13.25 | $11.29 | 417,753 |
| 2019-01-28 | $13.14 | $13.28 | $13.14 | $13.28 | $11.31 | 406,373 |
| 2019-01-25 | $13.17 | $13.18 | $13.14 | $13.16 | $11.21 | 265,854 |
| 2019-01-24 | $13.07 | $13.18 | $13.07 | $13.18 | $11.23 | 330,619 |
| 2019-01-23 | $13.04 | $13.08 | $13.03 | $13.06 | $11.13 | 178,294 |
| 2019-01-22 | $12.95 | $13.05 | $12.94 | $13.04 | $11.11 | 389,688 |
| 2019-01-18 | $12.95 | $12.97 | $12.88 | $12.95 | $11.03 | 289,068 |
| 2019-01-17 | $12.95 | $12.95 | $12.91 | $12.93 | $11.02 | 200,896 |
| 2019-01-16 | $12.90 | $12.95 | $12.88 | $12.93 | $11.02 | 258,218 |
| 2019-01-15 | $12.92 | $12.95 | $12.87 | $12.92 | $11.01 | 686,361 |
| 2019-01-14 | $12.93 | $12.97 | $12.92 | $12.94 | $11.02 | 293,963 |
| 2019-01-11 | $13.04 | $13.06 | $12.98 | $13.01 | $11.04 | 257,319 |
| 2019-01-10 | $12.93 | $12.99 | $12.93 | $12.99 | $11.02 | 180,077 |
| 2019-01-09 | $12.99 | $12.99 | $12.87 | $12.90 | $10.94 | 575,992 |
| 2019-01-08 | $12.99 | $13.06 | $12.92 | $12.99 | $11.02 | 331,115 |
| 2019-01-07 | $12.90 | $13.00 | $12.88 | $12.97 | $11.00 | 280,911 |
| 2019-01-04 | $12.99 | $13.00 | $12.82 | $12.85 | $10.90 | 665,319 |
| 2019-01-03 | $12.87 | $13.00 | $12.87 | $12.99 | $11.02 | 421,451 |
| 2019-01-02 | $12.76 | $12.96 | $12.75 | $12.95 | $10.99 | 425,717 |
| 2018-12-31 | $12.55 | $12.75 | $12.52 | $12.75 | $10.82 | 1,056,536 |
| 2018-12-28 | $12.49 | $12.60 | $12.45 | $12.53 | $10.63 | 1,090,534 |
| 2018-12-27 | $12.37 | $12.46 | $12.37 | $12.45 | $10.56 | 767,598 |
| 2018-12-26 | $12.41 | $12.45 | $12.32 | $12.39 | $10.51 | 811,964 |
| 2018-12-24 | $12.40 | $12.52 | $12.40 | $12.43 | $10.54 | 311,283 |
| 2018-12-21 | $12.41 | $12.52 | $12.34 | $12.44 | $10.55 | 915,135 |
| 2018-12-20 | $12.55 | $12.58 | $12.30 | $12.47 | $10.58 | 1,002,145 |
| 2018-12-19 | $12.47 | $12.56 | $12.47 | $12.54 | $10.64 | 651,181 |
| 2018-12-18 | $12.53 | $12.54 | $12.47 | $12.47 | $10.58 | 662,871 |
| 2018-12-17 | $12.60 | $12.63 | $12.52 | $12.52 | $10.62 | 646,554 |
| 2018-12-14 | $12.75 | $12.75 | $12.62 | $12.63 | $10.71 | 657,122 |
| 2018-12-13 | $12.68 | $12.75 | $12.68 | $12.74 | $10.81 | 543,784 |
| 2018-12-12 | $12.79 | $12.86 | $12.78 | $12.82 | $10.83 | 447,445 |
| 2018-12-11 | $12.83 | $12.88 | $12.76 | $12.78 | $10.79 | 527,023 |
| 2018-12-10 | $12.78 | $12.84 | $12.74 | $12.83 | $10.84 | 599,229 |
| 2018-12-07 | $12.70 | $12.76 | $12.65 | $12.76 | $10.78 | 379,350 |
| 2018-12-06 | $12.70 | $12.76 | $12.69 | $12.71 | $10.74 | 639,871 |
| 2018-12-04 | $12.67 | $12.77 | $12.65 | $12.73 | $10.75 | 550,339 |
| 2018-12-03 | $12.65 | $12.70 | $12.58 | $12.65 | $10.68 | 584,077 |
| 2018-11-30 | $12.54 | $12.66 | $12.53 | $12.63 | $10.67 | 524,912 |
| 2018-11-29 | $12.56 | $12.61 | $12.53 | $12.56 | $10.61 | 785,264 |
| 2018-11-28 | $12.46 | $12.55 | $12.46 | $12.55 | $10.60 | 620,408 |
| 2018-11-27 | $12.40 | $12.51 | $12.39 | $12.50 | $10.56 | 504,121 |
| 2018-11-26 | $12.43 | $12.45 | $12.41 | $12.41 | $10.48 | 203,752 |
| 2018-11-23 | $12.45 | $12.49 | $12.45 | $12.47 | $10.53 | 80,172 |
| 2018-11-21 | $12.41 | $12.47 | $12.39 | $12.44 | $10.51 | 387,966 |
| 2018-11-20 | $12.43 | $12.50 | $12.36 | $12.40 | $10.47 | 373,226 |
| 2018-11-19 | $12.58 | $12.63 | $12.44 | $12.45 | $10.52 | 594,842 |
| 2018-11-16 | $12.56 | $12.62 | $12.56 | $12.61 | $10.65 | 328,763 |
| 2018-11-15 | $12.67 | $12.67 | $12.60 | $12.65 | $10.68 | 252,179 |
| 2018-11-14 | $12.61 | $12.64 | $12.61 | $12.63 | $10.67 | 423,376 |
| 2018-11-13 | $12.64 | $12.70 | $12.62 | $12.69 | $10.67 | 262,745 |
| 2018-11-12 | $12.58 | $12.68 | $12.51 | $12.61 | $10.60 | 493,385 |
| 2018-11-09 | $12.52 | $12.57 | $12.51 | $12.55 | $10.55 | 210,431 |
| 2018-11-08 | $12.49 | $12.56 | $12.46 | $12.53 | $10.54 | 614,487 |
| 2018-11-07 | $12.44 | $12.51 | $12.44 | $12.49 | $10.50 | 431,457 |
| 2018-11-06 | $12.41 | $12.46 | $12.40 | $12.42 | $10.44 | 410,199 |
| 2018-11-05 | $12.35 | $12.44 | $12.30 | $12.42 | $10.44 | 594,748 |
| 2018-11-02 | $12.35 | $12.36 | $12.30 | $12.32 | $10.36 | 379,128 |
| 2018-11-01 | $12.35 | $12.36 | $12.30 | $12.35 | $10.39 | 630,881 |
| 2018-10-31 | $12.34 | $12.39 | $12.33 | $12.35 | $10.39 | 483,704 |
| 2018-10-30 | $12.37 | $12.41 | $12.33 | $12.36 | $10.39 | 489,221 |
| 2018-10-29 | $12.46 | $12.48 | $12.36 | $12.37 | $10.40 | 466,411 |
| 2018-10-26 | $12.45 | $12.55 | $12.45 | $12.46 | $10.48 | 227,107 |
| 2018-10-25 | $12.49 | $12.51 | $12.45 | $12.47 | $10.49 | 296,185 |
| 2018-10-24 | $12.48 | $12.54 | $12.45 | $12.47 | $10.49 | 353,500 |
| 2018-10-23 | $12.40 | $12.50 | $12.39 | $12.46 | $10.48 | 539,159 |
| 2018-10-22 | $12.41 | $12.43 | $12.36 | $12.38 | $10.41 | 410,015 |
| 2018-10-19 | $12.41 | $12.44 | $12.40 | $12.44 | $10.46 | 227,430 |
| 2018-10-18 | $12.40 | $12.44 | $12.34 | $12.40 | $10.43 | 422,357 |
| 2018-10-17 | $12.42 | $12.45 | $12.41 | $12.43 | $10.45 | 252,366 |
| 2018-10-16 | $12.41 | $12.46 | $12.40 | $12.41 | $10.44 | 473,823 |
| 2018-10-15 | $12.47 | $12.48 | $12.40 | $12.41 | $10.44 | 419,508 |
| 2018-10-12 | $12.49 | $12.50 | $12.46 | $12.49 | $10.50 | 325,378 |
| 2018-10-11 | $12.51 | $12.55 | $12.46 | $12.54 | $10.50 | 472,106 |
| 2018-10-10 | $12.49 | $12.56 | $12.46 | $12.56 | $10.52 | 690,387 |
| 2018-10-09 | $12.51 | $12.55 | $12.43 | $12.50 | $10.47 | 527,865 |
| 2018-10-08 | $12.52 | $12.55 | $12.44 | $12.46 | $10.43 | 501,344 |
| 2018-10-05 | $12.49 | $12.56 | $12.46 | $12.50 | $10.47 | 516,908 |
| 2018-10-04 | $12.65 | $12.71 | $12.25 | $12.52 | $10.48 | 1,556,700 |
| 2018-10-03 | $12.80 | $12.80 | $12.72 | $12.73 | $10.66 | 410,804 |
| 2018-10-02 | $12.89 | $12.91 | $12.78 | $12.81 | $10.72 | 526,720 |
| 2018-10-01 | $12.94 | $12.95 | $12.87 | $12.90 | $10.80 | 341,558 |
| 2018-09-28 | $12.90 | $12.94 | $12.85 | $12.94 | $10.83 | 237,320 |
| 2018-09-27 | $12.92 | $12.97 | $12.84 | $12.89 | $10.79 | 382,002 |
| 2018-09-26 | $12.85 | $12.90 | $12.81 | $12.90 | $10.80 | 449,578 |
| 2018-09-25 | $12.88 | $12.90 | $12.82 | $12.84 | $10.75 | 389,460 |
| 2018-09-24 | $12.90 | $12.98 | $12.77 | $12.91 | $10.81 | 818,025 |
| 2018-09-21 | $13.07 | $13.12 | $12.93 | $13.02 | $10.90 | 473,445 |
| 2018-09-20 | $13.18 | $13.24 | $13.04 | $13.06 | $10.93 | 422,296 |
| 2018-09-19 | $13.31 | $13.31 | $13.16 | $13.18 | $11.03 | 330,491 |
| 2018-09-18 | $13.32 | $13.35 | $13.29 | $13.29 | $11.13 | 233,830 |
| 2018-09-17 | $13.37 | $13.39 | $13.33 | $13.35 | $11.18 | 230,193 |
| 2018-09-14 | $13.39 | $13.46 | $13.37 | $13.38 | $11.20 | 294,204 |
| 2018-09-13 | $13.45 | $13.45 | $13.38 | $13.43 | $11.24 | 195,445 |
| 2018-09-12 | $13.47 | $13.49 | $13.38 | $13.48 | $11.24 | 465,888 |
| 2018-09-11 | $13.46 | $13.50 | $13.46 | $13.47 | $11.23 | 126,675 |
| 2018-09-10 | $13.47 | $13.51 | $13.45 | $13.45 | $11.21 | 205,364 |
| 2018-09-07 | $13.48 | $13.52 | $13.48 | $13.49 | $11.25 | 188,736 |
| 2018-09-06 | $13.53 | $13.53 | $13.45 | $13.52 | $11.27 | 250,002 |
| 2018-09-05 | $13.48 | $13.53 | $13.45 | $13.52 | $11.27 | 372,662 |
| 2018-09-04 | $13.51 | $13.51 | $13.43 | $13.48 | $11.24 | 198,070 |
| 2018-08-31 | $13.47 | $13.50 | $13.42 | $13.50 | $11.26 | 197,243 |
| 2018-08-30 | $13.40 | $13.45 | $13.38 | $13.45 | $11.21 | 185,700 |
| 2018-08-29 | $13.41 | $13.42 | $13.39 | $13.40 | $11.17 | 369,273 |
| 2018-08-28 | $13.48 | $13.48 | $13.38 | $13.41 | $11.18 | 359,163 |
| 2018-08-27 | $13.42 | $13.44 | $13.40 | $13.41 | $11.18 | 322,854 |
| 2018-08-24 | $13.46 | $13.47 | $13.42 | $13.43 | $11.20 | 236,634 |
| 2018-08-23 | $13.47 | $13.47 | $13.42 | $13.44 | $11.21 | 186,690 |
| 2018-08-22 | $13.44 | $13.47 | $13.42 | $13.46 | $11.22 | 280,336 |
| 2018-08-21 | $13.44 | $13.47 | $13.42 | $13.43 | $11.20 | 241,091 |
| 2018-08-20 | $13.49 | $13.49 | $13.44 | $13.47 | $11.23 | 230,055 |
| 2018-08-17 | $13.43 | $13.49 | $13.40 | $13.49 | $11.25 | 161,004 |
| 2018-08-16 | $13.42 | $13.44 | $13.39 | $13.44 | $11.21 | 251,430 |
| 2018-08-15 | $13.41 | $13.45 | $13.37 | $13.45 | $11.21 | 239,193 |
| 2018-08-14 | $13.41 | $13.43 | $13.37 | $13.43 | $11.20 | 245,298 |
| 2018-08-13 | $13.41 | $13.44 | $13.39 | $13.44 | $11.16 | 200,863 |
| 2018-08-10 | $13.39 | $13.41 | $13.37 | $13.41 | $11.13 | 206,364 |
| 2018-08-09 | $13.38 | $13.40 | $13.35 | $13.37 | $11.10 | 259,144 |
| 2018-08-08 | $13.34 | $13.37 | $13.34 | $13.37 | $11.10 | 158,894 |
| 2018-08-07 | $13.35 | $13.38 | $13.35 | $13.36 | $11.09 | 288,622 |
| 2018-08-06 | $13.33 | $13.37 | $13.33 | $13.36 | $11.09 | 315,277 |
| 2018-08-03 | $13.34 | $13.35 | $13.32 | $13.33 | $11.07 | 151,266 |
| 2018-08-02 | $13.31 | $13.35 | $13.31 | $13.32 | $11.06 | 284,514 |
| 2018-08-01 | $13.32 | $13.34 | $13.30 | $13.30 | $11.04 | 255,402 |
| 2018-07-31 | $13.35 | $13.38 | $13.32 | $13.32 | $11.06 | 235,949 |
| 2018-07-30 | $13.34 | $13.36 | $13.31 | $13.35 | $11.08 | 233,011 |
| 2018-07-27 | $13.35 | $13.37 | $13.34 | $13.34 | $11.08 | 139,168 |
| 2018-07-26 | $13.35 | $13.36 | $13.33 | $13.34 | $11.08 | 125,698 |
| 2018-07-25 | $13.37 | $13.39 | $13.34 | $13.35 | $11.08 | 221,669 |
| 2018-07-24 | $13.41 | $13.41 | $13.35 | $13.39 | $11.12 | 187,075 |
| 2018-07-23 | $13.38 | $13.42 | $13.36 | $13.41 | $11.13 | 232,731 |
| 2018-07-20 | $13.37 | $13.41 | $13.37 | $13.40 | $11.13 | 157,909 |
| 2018-07-19 | $13.42 | $13.42 | $13.35 | $13.37 | $11.10 | 216,513 |
| 2018-07-18 | $13.44 | $13.44 | $13.36 | $13.42 | $11.14 | 150,665 |
| 2018-07-17 | $13.44 | $13.45 | $13.38 | $13.41 | $11.13 | 169,197 |
| 2018-07-16 | $13.35 | $13.45 | $13.35 | $13.44 | $11.16 | 217,801 |
| 2018-07-13 | $13.37 | $13.42 | $13.37 | $13.37 | $11.10 | 213,354 |
| 2018-07-12 | $13.40 | $13.40 | $13.34 | $13.40 | $11.13 | 247,990 |
| 2018-07-11 | $13.42 | $13.45 | $13.41 | $13.44 | $11.11 | 138,505 |
| 2018-07-10 | $13.44 | $13.44 | $13.41 | $13.43 | $11.11 | 154,303 |
| 2018-07-09 | $13.40 | $13.40 | $13.37 | $13.40 | $11.08 | 220,199 |
| 2018-07-06 | $13.40 | $13.42 | $13.36 | $13.39 | $11.07 | 106,389 |
| 2018-07-05 | $13.42 | $13.42 | $13.38 | $13.41 | $11.09 | 175,475 |
| 2018-07-03 | $13.46 | $13.47 | $13.40 | $13.42 | $11.10 | 202,049 |
| 2018-07-02 | $13.40 | $13.46 | $13.38 | $13.44 | $11.11 | 389,399 |
| 2018-06-29 | $13.34 | $13.37 | $13.32 | $13.36 | $11.05 | 223,534 |
| 2018-06-28 | $13.32 | $13.34 | $13.29 | $13.31 | $11.01 | 154,940 |
| 2018-06-27 | $13.32 | $13.33 | $13.30 | $13.31 | $11.01 | 217,156 |
| 2018-06-26 | $13.33 | $13.35 | $13.29 | $13.31 | $11.01 | 188,660 |
| 2018-06-25 | $13.39 | $13.42 | $13.35 | $13.36 | $11.05 | 264,410 |
| 2018-06-22 | $13.31 | $13.35 | $13.28 | $13.35 | $11.04 | 342,213 |
| 2018-06-21 | $13.34 | $13.35 | $13.28 | $13.31 | $11.01 | 198,704 |
| 2018-06-20 | $13.33 | $13.36 | $13.31 | $13.35 | $11.04 | 170,368 |
| 2018-06-19 | $13.34 | $13.40 | $13.31 | $13.34 | $11.03 | 229,389 |
| 2018-06-18 | $13.38 | $13.38 | $13.28 | $13.30 | $11.00 | 158,149 |
| 2018-06-15 | $13.32 | $13.38 | $13.28 | $13.37 | $11.06 | 424,638 |
| 2018-06-14 | $13.29 | $13.35 | $13.27 | $13.31 | $11.01 | 393,602 |
| 2018-06-13 | $13.38 | $13.39 | $13.31 | $13.32 | $10.97 | 647,993 |
| 2018-06-12 | $13.40 | $13.42 | $13.35 | $13.38 | $11.02 | 244,027 |
| 2018-06-11 | $13.39 | $13.41 | $13.36 | $13.41 | $11.04 | 236,664 |
| 2018-06-08 | $13.38 | $13.40 | $13.35 | $13.35 | $10.99 | 209,099 |
| 2018-06-07 | $13.41 | $13.42 | $13.38 | $13.39 | $11.03 | 138,012 |
| 2018-06-06 | $13.42 | $13.43 | $13.35 | $13.43 | $11.06 | 255,800 |
| 2018-06-05 | $13.37 | $13.44 | $13.35 | $13.44 | $11.07 | 324,357 |
| 2018-06-04 | $13.47 | $13.48 | $13.37 | $13.37 | $11.01 | 473,193 |
| 2018-06-01 | $13.44 | $13.49 | $13.44 | $13.47 | $11.09 | 227,389 |
| 2018-05-31 | $13.43 | $13.50 | $13.43 | $13.50 | $11.12 | 509,255 |
| 2018-05-30 | $13.43 | $13.48 | $13.38 | $13.46 | $11.08 | 872,663 |
| 2018-05-29 | $13.40 | $13.49 | $13.40 | $13.47 | $11.09 | 398,015 |
| 2018-05-25 | $13.32 | $13.36 | $13.30 | $13.36 | $11.00 | 317,554 |
| 2018-05-24 | $13.31 | $13.33 | $13.27 | $13.32 | $10.97 | 336,351 |
| 2018-05-23 | $13.29 | $13.31 | $13.25 | $13.28 | $10.94 | 231,660 |
| 2018-05-22 | $13.27 | $13.32 | $13.25 | $13.26 | $10.92 | 304,696 |
| 2018-05-21 | $13.27 | $13.30 | $13.25 | $13.25 | $10.91 | 169,335 |
| 2018-05-18 | $13.26 | $13.30 | $13.25 | $13.29 | $10.94 | 204,594 |
| 2018-05-17 | $13.25 | $13.30 | $13.25 | $13.27 | $10.93 | 171,248 |
| 2018-05-16 | $13.27 | $13.34 | $13.25 | $13.25 | $10.91 | 262,505 |
| 2018-05-15 | $13.29 | $13.31 | $13.25 | $13.27 | $10.93 | 232,599 |
| 2018-05-14 | $13.38 | $13.38 | $13.27 | $13.30 | $10.95 | 285,095 |
| 2018-05-11 | $13.39 | $13.46 | $13.39 | $13.43 | $11.01 | 140,791 |
| 2018-05-10 | $13.37 | $13.41 | $13.35 | $13.38 | $10.97 | 273,695 |
| 2018-05-09 | $13.34 | $13.40 | $13.34 | $13.36 | $10.95 | 199,562 |
| 2018-05-08 | $13.31 | $13.40 | $13.31 | $13.40 | $10.99 | 180,239 |
| 2018-05-07 | $13.35 | $13.37 | $13.31 | $13.36 | $10.95 | 429,810 |
| 2018-05-04 | $13.39 | $13.40 | $13.34 | $13.36 | $10.95 | 190,909 |
| 2018-05-03 | $13.31 | $13.37 | $13.31 | $13.35 | $10.95 | 231,633 |
| 2018-05-02 | $13.30 | $13.33 | $13.30 | $13.30 | $10.90 | 216,831 |
| 2018-05-01 | $13.31 | $13.32 | $13.28 | $13.29 | $10.90 | 240,968 |
| 2018-04-30 | $13.27 | $13.31 | $13.25 | $13.31 | $10.91 | 232,420 |
| 2018-04-27 | $13.22 | $13.29 | $13.22 | $13.27 | $10.88 | 205,202 |
| 2018-04-26 | $13.22 | $13.23 | $13.21 | $13.22 | $10.84 | 122,042 |
| 2018-04-25 | $13.23 | $13.23 | $13.18 | $13.21 | $10.83 | 249,536 |
| 2018-04-24 | $13.30 | $13.30 | $13.23 | $13.24 | $10.86 | 234,296 |
| 2018-04-23 | $13.29 | $13.33 | $13.27 | $13.28 | $10.89 | 226,611 |
| 2018-04-20 | $13.33 | $13.34 | $13.28 | $13.33 | $10.93 | 319,540 |
| 2018-04-19 | $13.36 | $13.37 | $13.33 | $13.35 | $10.95 | 222,045 |
| 2018-04-18 | $13.38 | $13.41 | $13.36 | $13.41 | $10.99 | 181,869 |
| 2018-04-17 | $13.39 | $13.40 | $13.35 | $13.40 | $10.99 | 166,801 |
| 2018-04-16 | $13.36 | $13.40 | $13.36 | $13.37 | $10.96 | 253,802 |
| 2018-04-13 | $13.45 | $13.45 | $13.37 | $13.39 | $10.98 | 256,399 |
| 2018-04-12 | $13.46 | $13.49 | $13.41 | $13.44 | $11.02 | 174,101 |
| 2018-04-11 | $13.51 | $13.53 | $13.50 | $13.52 | $11.04 | 155,298 |
| 2018-04-10 | $13.53 | $13.53 | $13.44 | $13.49 | $11.01 | 204,610 |
| 2018-04-09 | $13.46 | $13.55 | $13.42 | $13.52 | $11.04 | 296,193 |
| 2018-04-06 | $13.47 | $13.52 | $13.43 | $13.48 | $11.00 | 496,917 |
| 2018-04-05 | $13.45 | $13.47 | $13.40 | $13.46 | $10.99 | 202,211 |
| 2018-04-04 | $13.45 | $13.48 | $13.38 | $13.47 | $11.00 | 327,200 |
| 2018-04-03 | $13.45 | $13.48 | $13.41 | $13.45 | $10.98 | 315,297 |
| 2018-04-02 | $13.39 | $13.50 | $13.35 | $13.45 | $10.98 | 453,446 |
| 2018-03-29 | $13.39 | $13.42 | $13.35 | $13.39 | $10.93 | 427,600 |
| 2018-03-28 | $13.36 | $13.40 | $13.32 | $13.40 | $10.94 | 479,036 |
| 2018-03-27 | $13.35 | $13.36 | $13.30 | $13.33 | $10.88 | 392,712 |
| 2018-03-26 | $13.34 | $13.41 | $13.33 | $13.36 | $10.91 | 237,744 |
| 2018-03-23 | $13.33 | $13.33 | $13.33 | $13.33 | $10.88 | 225,317 |
| 2018-03-22 | $13.37 | $13.40 | $13.35 | $13.38 | $10.92 | 210,419 |
| 2018-03-21 | $13.34 | $13.41 | $13.34 | $13.36 | $10.91 | 197,202 |
| 2018-03-20 | $13.42 | $13.46 | $13.38 | $13.39 | $10.93 | 311,282 |
| 2018-03-19 | $13.50 | $13.53 | $13.46 | $13.48 | $11.00 | 228,018 |
| 2018-03-16 | $13.41 | $13.56 | $13.41 | $13.54 | $11.05 | 250,994 |
| 2018-03-15 | $13.61 | $13.61 | $13.46 | $13.47 | $11.00 | 299,457 |
| 2018-03-14 | $13.60 | $13.65 | $13.55 | $13.65 | $11.14 | 260,351 |
| 2018-03-13 | $13.66 | $13.66 | $13.55 | $13.66 | $11.10 | 274,891 |
| 2018-03-12 | $13.50 | $13.68 | $13.48 | $13.68 | $11.12 | 455,712 |
| 2018-03-09 | $13.52 | $13.56 | $13.48 | $13.50 | $10.97 | 268,501 |
| 2018-03-08 | $13.60 | $13.63 | $13.55 | $13.55 | $11.01 | 253,792 |
| 2018-03-07 | $13.54 | $13.62 | $13.54 | $13.61 | $11.06 | 203,379 |
| 2018-03-06 | $13.55 | $13.61 | $13.51 | $13.59 | $11.05 | 218,478 |
| 2018-03-05 | $13.49 | $13.54 | $13.45 | $13.54 | $11.01 | 321,339 |
| 2018-03-02 | $13.42 | $13.50 | $13.39 | $13.50 | $10.97 | 347,946 |
| 2018-03-01 | $13.51 | $13.53 | $13.43 | $13.45 | $10.93 | 329,607 |
| 2018-02-28 | $13.50 | $13.51 | $13.44 | $13.49 | $10.97 | 300,331 |
| 2018-02-27 | $13.54 | $13.54 | $13.45 | $13.51 | $10.98 | 394,444 |
| 2018-02-26 | $13.45 | $13.54 | $13.44 | $13.53 | $11.00 | 805,819 |
| 2018-02-23 | $13.40 | $13.44 | $13.37 | $13.42 | $10.91 | 367,095 |
| 2018-02-22 | $13.42 | $13.43 | $13.38 | $13.42 | $10.91 | 203,731 |
| 2018-02-21 | $13.46 | $13.47 | $13.40 | $13.42 | $10.91 | 257,380 |
| 2018-02-20 | $13.39 | $13.48 | $13.39 | $13.46 | $10.94 | 334,090 |
| 2018-02-16 | $13.48 | $13.54 | $13.45 | $13.47 | $10.95 | 314,767 |
| 2018-02-15 | $13.51 | $13.56 | $13.43 | $13.48 | $10.96 | 443,395 |
| 2018-02-14 | $13.53 | $13.54 | $13.50 | $13.54 | $11.01 | 271,796 |
| 2018-02-13 | $13.56 | $13.63 | $13.54 | $13.61 | $11.02 | 374,057 |
| 2018-02-12 | $13.56 | $13.58 | $13.50 | $13.57 | $10.98 | 315,658 |
| 2018-02-09 | $13.54 | $13.59 | $13.53 | $13.57 | $10.98 | 472,406 |
| 2018-02-08 | $13.59 | $13.60 | $13.49 | $13.53 | $10.95 | 269,203 |
| 2018-02-07 | $13.46 | $13.64 | $13.46 | $13.62 | $11.02 | 335,968 |
| 2018-02-06 | $13.26 | $13.50 | $13.26 | $13.47 | $10.90 | 591,740 |
| 2018-02-05 | $13.63 | $13.63 | $13.32 | $13.33 | $10.79 | 1,301,914 |
| 2018-02-02 | $13.64 | $13.64 | $13.57 | $13.63 | $11.03 | 550,496 |
| 2018-02-01 | $13.74 | $13.76 | $13.67 | $13.69 | $11.08 | 397,312 |
| 2018-01-31 | $13.70 | $13.74 | $13.66 | $13.73 | $11.11 | 447,396 |
| 2018-01-30 | $13.75 | $13.77 | $13.61 | $13.68 | $11.07 | 718,973 |
| 2018-01-29 | $13.93 | $13.94 | $13.75 | $13.77 | $11.14 | 626,150 |
| 2018-01-26 | $14.06 | $14.07 | $13.90 | $13.98 | $11.31 | 633,708 |
| 2018-01-25 | $14.12 | $14.13 | $14.05 | $14.09 | $11.40 | 390,690 |
| 2018-01-24 | $14.15 | $14.18 | $14.12 | $14.12 | $11.43 | 263,719 |
| 2018-01-23 | $14.15 | $14.21 | $14.13 | $14.15 | $11.45 | 414,308 |
| 2018-01-22 | $14.16 | $14.16 | $14.13 | $14.15 | $11.45 | 220,191 |
| 2018-01-19 | $14.17 | $14.18 | $14.13 | $14.13 | $11.44 | 138,341 |
| 2018-01-18 | $14.14 | $14.18 | $14.14 | $14.17 | $11.47 | 186,298 |
| 2018-01-17 | $14.15 | $14.20 | $14.15 | $14.19 | $11.48 | 306,573 |
| 2018-01-16 | $14.21 | $14.22 | $14.15 | $14.15 | $11.45 | 299,857 |
| 2018-01-12 | $14.25 | $14.25 | $14.17 | $14.19 | $11.48 | 228,741 |
| 2018-01-11 | $14.28 | $14.29 | $14.22 | $14.24 | $11.52 | 235,221 |
| 2018-01-10 | $14.35 | $14.35 | $14.28 | $14.32 | $11.54 | 413,713 |
| 2018-01-09 | $14.39 | $14.39 | $14.32 | $14.36 | $11.57 | 390,312 |
| 2018-01-08 | $14.38 | $14.43 | $14.35 | $14.35 | $11.57 | 292,916 |
| 2018-01-05 | $14.40 | $14.44 | $14.35 | $14.38 | $11.59 | 320,805 |
| 2018-01-04 | $14.39 | $14.43 | $14.36 | $14.36 | $11.57 | 457,258 |
| 2018-01-03 | $14.38 | $14.45 | $14.34 | $14.41 | $11.61 | 331,868 |
| 2018-01-02 | $14.30 | $14.39 | $14.30 | $14.35 | $11.57 | 327,322 |
| 2017-12-29 | $14.36 | $14.39 | $14.30 | $14.31 | $11.53 | 585,406 |
| 2017-12-28 | $14.33 | $14.37 | $14.29 | $14.36 | $11.57 | 447,329 |
| 2017-12-27 | $14.26 | $14.37 | $14.25 | $14.33 | $11.55 | 586,075 |
| 2017-12-26 | $14.24 | $14.31 | $14.23 | $14.24 | $11.48 | 482,925 |
| 2017-12-22 | $14.25 | $14.28 | $14.22 | $14.23 | $11.47 | 316,057 |
| 2017-12-21 | $14.24 | $14.28 | $14.20 | $14.24 | $11.48 | 479,519 |
| 2017-12-20 | $14.25 | $14.26 | $14.20 | $14.24 | $11.48 | 456,912 |
| 2017-12-19 | $14.34 | $14.36 | $14.27 | $14.29 | $11.52 | 483,043 |
| 2017-12-18 | $14.40 | $14.42 | $14.34 | $14.36 | $11.57 | 709,649 |
| 2017-12-15 | $14.50 | $14.50 | $14.41 | $14.43 | $11.63 | 262,115 |
| 2017-12-14 | $14.53 | $14.54 | $14.47 | $14.48 | $11.67 | 304,932 |
| 2017-12-13 | $14.52 | $14.60 | $14.49 | $14.58 | $11.70 | 259,821 |
| 2017-12-12 | $14.58 | $14.59 | $14.51 | $14.52 | $11.66 | 378,885 |
| 2017-12-11 | $14.63 | $14.68 | $14.59 | $14.60 | $11.72 | 323,079 |
| 2017-12-08 | $14.65 | $14.66 | $14.57 | $14.63 | $11.74 | 332,118 |
| 2017-12-07 | $14.61 | $14.65 | $14.57 | $14.65 | $11.76 | 378,975 |
| 2017-12-06 | $14.54 | $14.61 | $14.53 | $14.60 | $11.72 | 289,711 |
| 2017-12-05 | $14.43 | $14.53 | $14.43 | $14.51 | $11.65 | 338,489 |
| 2017-12-04 | $14.40 | $14.47 | $14.40 | $14.46 | $11.61 | 324,464 |
| 2017-12-01 | $14.49 | $14.49 | $14.40 | $14.47 | $11.62 | 322,412 |
| 2017-11-30 | $14.44 | $14.47 | $14.40 | $14.46 | $11.61 | 287,851 |
| 2017-11-29 | $14.37 | $14.46 | $14.33 | $14.46 | $11.61 | 384,117 |
| 2017-11-28 | $14.47 | $14.47 | $14.37 | $14.39 | $11.55 | 350,219 |
| 2017-11-27 | $14.42 | $14.47 | $14.40 | $14.43 | $11.58 | 218,300 |
| 2017-11-24 | $14.50 | $14.50 | $14.37 | $14.40 | $11.56 | 178,737 |
| 2017-11-22 | $14.53 | $14.56 | $14.46 | $14.47 | $11.62 | 315,193 |
| 2017-11-21 | $14.65 | $14.66 | $14.53 | $14.55 | $11.67 | 379,685 |
| 2017-11-20 | $14.72 | $14.72 | $14.65 | $14.66 | $11.76 | 124,200 |
| 2017-11-17 | $14.74 | $14.74 | $14.67 | $14.73 | $11.82 | 148,460 |
| 2017-11-16 | $14.67 | $14.71 | $14.67 | $14.69 | $11.79 | 141,424 |
| 2017-11-15 | $14.70 | $14.75 | $14.66 | $14.73 | $11.82 | 132,605 |
| 2017-11-14 | $14.70 | $14.74 | $14.67 | $14.71 | $11.80 | 205,533 |
| 2017-11-13 | $14.66 | $14.75 | $14.63 | $14.75 | $11.78 | 211,242 |
| 2017-11-10 | $14.67 | $14.67 | $14.60 | $14.63 | $11.69 | 198,490 |
| 2017-11-09 | $14.70 | $14.72 | $14.67 | $14.67 | $11.72 | 238,471 |
| 2017-11-08 | $14.67 | $14.73 | $14.66 | $14.73 | $11.77 | 242,687 |
| 2017-11-07 | $14.55 | $14.66 | $14.55 | $14.64 | $11.70 | 229,031 |
| 2017-11-06 | $14.52 | $14.57 | $14.52 | $14.55 | $11.62 | 299,248 |
| 2017-11-03 | $14.57 | $14.58 | $14.50 | $14.53 | $11.61 | 314,353 |
| 2017-11-02 | $14.52 | $14.59 | $14.48 | $14.56 | $11.63 | 281,126 |
| 2017-11-01 | $14.55 | $14.55 | $14.46 | $14.48 | $11.57 | 253,034 |
| 2017-10-31 | $14.53 | $14.55 | $14.48 | $14.52 | $11.60 | 394,640 |
| 2017-10-30 | $14.60 | $14.63 | $14.51 | $14.52 | $11.60 | 375,234 |
| 2017-10-27 | $14.65 | $14.66 | $14.50 | $14.58 | $11.65 | 328,688 |
| 2017-10-26 | $14.77 | $14.77 | $14.64 | $14.66 | $11.71 | 266,226 |
| 2017-10-25 | $14.87 | $14.87 | $14.76 | $14.77 | $11.80 | 219,701 |
| 2017-10-24 | $14.84 | $14.94 | $14.82 | $14.94 | $11.94 | 197,733 |
| 2017-10-23 | $14.85 | $14.86 | $14.81 | $14.85 | $11.86 | 114,668 |
| 2017-10-20 | $14.87 | $14.87 | $14.81 | $14.81 | $11.83 | 154,772 |
| 2017-10-19 | $14.87 | $14.93 | $14.87 | $14.90 | $11.90 | 69,631 |
| 2017-10-18 | $14.87 | $14.90 | $14.83 | $14.88 | $11.89 | 118,360 |
| 2017-10-17 | $14.83 | $14.93 | $14.83 | $14.90 | $11.90 | 156,800 |
| 2017-10-16 | $14.88 | $14.88 | $14.84 | $14.85 | $11.86 | 200,133 |
| 2017-10-13 | $14.94 | $14.96 | $14.88 | $14.88 | $11.89 | 151,135 |
| 2017-10-12 | $14.89 | $14.95 | $14.85 | $14.95 | $11.94 | 69,330 |
| 2017-10-11 | $14.90 | $14.93 | $14.86 | $14.93 | $11.88 | 141,900 |
| 2017-10-10 | $14.86 | $14.90 | $14.85 | $14.89 | $11.85 | 217,060 |
| 2017-10-09 | $14.82 | $14.86 | $14.81 | $14.86 | $11.82 | 170,750 |
| 2017-10-06 | $14.83 | $14.89 | $14.82 | $14.82 | $11.79 | 234,488 |
| 2017-10-05 | $14.91 | $14.94 | $14.84 | $14.91 | $11.86 | 183,319 |
| 2017-10-04 | $14.87 | $14.95 | $14.84 | $14.95 | $11.89 | 216,537 |
| 2017-10-03 | $14.87 | $14.92 | $14.83 | $14.91 | $11.86 | 164,335 |
| 2017-10-02 | $14.92 | $14.97 | $14.86 | $14.88 | $11.84 | 230,850 |
| 2017-09-29 | $15.00 | $15.00 | $14.87 | $14.92 | $11.87 | 216,699 |
| 2017-09-28 | $14.96 | $15.00 | $14.92 | $14.95 | $11.89 | 166,181 |
| 2017-09-27 | $15.06 | $15.06 | $14.95 | $15.00 | $11.93 | 225,058 |
| 2017-09-26 | $15.12 | $15.13 | $15.08 | $15.10 | $12.01 | 125,858 |
| 2017-09-25 | $15.15 | $15.16 | $15.08 | $15.12 | $12.03 | 166,406 |
| 2017-09-22 | $15.13 | $15.15 | $15.09 | $15.14 | $12.05 | 202,875 |
| 2017-09-21 | $15.15 | $15.17 | $15.11 | $15.11 | $12.02 | 153,701 |
| 2017-09-20 | $15.18 | $15.20 | $15.12 | $15.15 | $12.05 | 221,363 |
| 2017-09-19 | $15.29 | $15.29 | $15.15 | $15.15 | $12.05 | 205,816 |
| 2017-09-18 | $15.33 | $15.33 | $15.22 | $15.26 | $12.14 | 163,452 |
| 2017-09-15 | $15.29 | $15.33 | $15.25 | $15.33 | $12.20 | 94,032 |
| 2017-09-14 | $15.34 | $15.34 | $15.22 | $15.25 | $12.13 | 158,286 |
| 2017-09-13 | $15.37 | $15.40 | $15.35 | $15.40 | $12.20 | 137,012 |
| 2017-09-12 | $15.34 | $15.38 | $15.25 | $15.38 | $12.19 | 190,782 |
| 2017-09-11 | $15.35 | $15.35 | $15.26 | $15.29 | $12.12 | 122,360 |
| 2017-09-08 | $15.30 | $15.36 | $15.30 | $15.36 | $12.17 | 98,857 |
| 2017-09-07 | $15.25 | $15.30 | $15.23 | $15.30 | $12.12 | 146,355 |
| 2017-09-06 | $15.25 | $15.26 | $15.18 | $15.23 | $12.07 | 196,533 |
| 2017-09-05 | $15.30 | $15.32 | $15.17 | $15.20 | $12.04 | 386,944 |
| 2017-09-01 | $15.36 | $15.38 | $15.28 | $15.33 | $12.15 | 177,872 |
| 2017-08-31 | $15.34 | $15.36 | $15.30 | $15.34 | $12.16 | 111,349 |
| 2017-08-30 | $15.33 | $15.34 | $15.28 | $15.29 | $12.12 | 121,696 |
| 2017-08-29 | $15.21 | $15.33 | $15.21 | $15.33 | $12.15 | 168,608 |
| 2017-08-28 | $15.17 | $15.21 | $15.17 | $15.19 | $12.04 | 112,627 |
| 2017-08-25 | $15.21 | $15.23 | $15.16 | $15.16 | $12.01 | 175,440 |
| 2017-08-24 | $15.23 | $15.26 | $15.20 | $15.23 | $12.07 | 192,826 |
| 2017-08-23 | $15.22 | $15.26 | $15.20 | $15.23 | $12.07 | 191,563 |
| 2017-08-22 | $15.18 | $15.24 | $15.18 | $15.21 | $12.05 | 171,161 |
| 2017-08-21 | $15.19 | $15.23 | $15.17 | $15.19 | $12.04 | 139,823 |
| 2017-08-18 | $15.19 | $15.20 | $15.16 | $15.20 | $12.04 | 13,929 |
| 2017-08-17 | $15.20 | $15.24 | $15.15 | $15.15 | $12.00 | 179,300 |
| 2017-08-16 | $15.14 | $15.19 | $15.12 | $15.17 | $12.02 | 175,616 |
| 2017-08-15 | $15.20 | $15.20 | $15.11 | $15.15 | $12.00 | 159,490 |
| 2017-08-14 | $15.22 | $15.28 | $15.20 | $15.20 | $12.04 | 101,268 |
| 2017-08-11 | $15.08 | $15.26 | $15.08 | $15.20 | $12.04 | 243,189 |
| 2017-08-10 | $15.39 | $15.40 | $15.25 | $15.26 | $12.04 | 202,281 |
| 2017-08-09 | $15.42 | $15.44 | $15.39 | $15.40 | $12.15 | 135,619 |
| 2017-08-08 | $15.39 | $15.42 | $15.37 | $15.42 | $12.17 | 186,782 |
| 2017-08-07 | $15.45 | $15.47 | $15.38 | $15.40 | $12.15 | 158,720 |
| 2017-08-04 | $15.53 | $15.55 | $15.40 | $15.41 | $12.16 | 123,328 |
| 2017-08-03 | $15.54 | $15.58 | $15.52 | $15.56 | $12.28 | 188,258 |
| 2017-08-02 | $15.51 | $15.57 | $15.48 | $15.53 | $12.25 | 182,366 |
| 2017-08-01 | $15.44 | $15.52 | $15.43 | $15.47 | $12.21 | 310,842 |
| 2017-07-31 | $15.25 | $15.41 | $15.24 | $15.41 | $12.16 | 222,615 |
| 2017-07-28 | $15.20 | $15.28 | $15.19 | $15.23 | $12.02 | 94,576 |
| 2017-07-27 | $15.22 | $15.22 | $15.15 | $15.17 | $11.97 | 137,391 |
| 2017-07-26 | $15.15 | $15.24 | $15.15 | $15.23 | $12.02 | 130,474 |
| 2017-07-25 | $15.19 | $15.21 | $15.17 | $15.17 | $11.97 | 121,220 |
| 2017-07-24 | $15.23 | $15.24 | $15.17 | $15.20 | $11.99 | 150,986 |
| 2017-07-21 | $15.28 | $15.35 | $15.21 | $15.25 | $12.03 | 132,404 |
| 2017-07-20 | $15.37 | $15.37 | $15.26 | $15.28 | $12.06 | 128,582 |
| 2017-07-19 | $15.32 | $15.37 | $15.27 | $15.37 | $12.13 | 107,127 |
| 2017-07-18 | $15.26 | $15.35 | $15.23 | $15.28 | $12.06 | 117,173 |
| 2017-07-17 | $15.35 | $15.35 | $15.25 | $15.25 | $12.03 | 144,289 |
| 2017-07-14 | $15.28 | $15.38 | $15.26 | $15.38 | $12.13 | 122,414 |
| 2017-07-13 | $15.18 | $15.26 | $15.18 | $15.23 | $12.02 | 142,808 |
| 2017-07-12 | $15.24 | $15.26 | $15.15 | $15.18 | $11.98 | 177,158 |
| 2017-07-11 | $15.22 | $15.29 | $15.19 | $15.29 | $12.01 | 111,207 |
| 2017-07-10 | $15.17 | $15.23 | $15.15 | $15.23 | $11.96 | 114,384 |
| 2017-07-07 | $15.11 | $15.18 | $15.09 | $15.17 | $11.92 | 135,483 |
| 2017-07-06 | $15.14 | $15.18 | $15.12 | $15.16 | $11.91 | 44,475 |
| 2017-07-05 | $15.13 | $15.20 | $15.06 | $15.20 | $11.94 | 246,600 |
| 2017-07-03 | $15.04 | $15.14 | $15.03 | $15.12 | $11.88 | 111,078 |
| 2017-06-30 | $15.11 | $15.12 | $15.00 | $15.04 | $11.82 | 277,286 |
| 2017-06-29 | $15.18 | $15.19 | $15.11 | $15.11 | $11.87 | 165,061 |
| 2017-06-28 | $15.21 | $15.29 | $15.19 | $15.29 | $12.01 | 146,656 |
| 2017-06-27 | $15.15 | $15.27 | $15.14 | $15.23 | $11.96 | 177,315 |
| 2017-06-26 | $15.20 | $15.21 | $15.14 | $15.17 | $11.92 | 85,971 |
| 2017-06-23 | $15.11 | $15.22 | $15.10 | $15.15 | $11.90 | 66,265 |
| 2017-06-22 | $15.10 | $15.20 | $15.09 | $15.11 | $11.87 | 141,500 |
| 2017-06-21 | $15.06 | $15.15 | $15.06 | $15.13 | $11.89 | 80,046 |
| 2017-06-20 | $15.08 | $15.16 | $15.07 | $15.10 | $11.86 | 130,137 |
| 2017-06-19 | $15.01 | $15.09 | $15.01 | $15.08 | $11.85 | 83,697 |
| 2017-06-16 | $15.00 | $15.04 | $15.00 | $15.01 | $11.79 | 104,509 |
| 2017-06-15 | $14.94 | $15.04 | $14.94 | $15.04 | $11.82 | 110,069 |
| 2017-06-14 | $15.02 | $15.05 | $14.96 | $14.97 | $11.76 | 304,930 |
| 2017-06-13 | $14.99 | $15.05 | $14.99 | $15.01 | $11.79 | 172,297 |
| 2017-06-12 | $15.04 | $15.09 | $15.01 | $15.04 | $11.76 | 191,322 |
| 2017-06-09 | $15.05 | $15.09 | $15.01 | $15.06 | $11.78 | 93,253 |
| 2017-06-08 | $15.00 | $15.05 | $14.99 | $15.05 | $11.77 | 128,132 |
| 2017-06-07 | $14.97 | $15.00 | $14.94 | $15.00 | $11.73 | 177,848 |
| 2017-06-06 | $14.94 | $14.96 | $14.93 | $14.96 | $11.70 | 136,512 |
| 2017-06-05 | $14.90 | $14.95 | $14.87 | $14.92 | $11.67 | 186,194 |
| 2017-06-02 | $14.95 | $14.96 | $14.90 | $14.91 | $11.66 | 72,823 |
| 2017-06-01 | $14.89 | $14.99 | $14.89 | $14.94 | $11.69 | 2,317 |
| 2017-05-31 | $14.79 | $14.87 | $14.79 | $14.87 | $11.63 | 255,280 |
| 2017-05-30 | $14.74 | $14.80 | $14.74 | $14.80 | $11.58 | 154,975 |
| 2017-05-26 | $14.72 | $14.76 | $14.71 | $14.71 | $11.51 | 169,246 |
| 2017-05-25 | $14.82 | $14.83 | $14.72 | $14.72 | $11.51 | 261,781 |
| 2017-05-24 | $14.79 | $14.83 | $14.75 | $14.82 | $11.59 | 167,680 |
| 2017-05-23 | $14.74 | $14.79 | $14.71 | $14.78 | $11.56 | 240,718 |
| 2017-05-22 | $14.73 | $14.75 | $14.67 | $14.70 | $11.50 | 133,130 |
| 2017-05-19 | $14.70 | $14.75 | $14.67 | $14.70 | $11.50 | 145,894 |
| 2017-05-18 | $14.74 | $14.79 | $14.67 | $14.69 | $11.49 | 207,291 |
| 2017-05-17 | $14.70 | $14.79 | $14.70 | $14.74 | $11.53 | 232,290 |
| 2017-05-16 | $14.67 | $14.71 | $14.66 | $14.69 | $11.49 | 148,450 |
| 2017-05-15 | $14.68 | $14.70 | $14.65 | $14.67 | $11.47 | 137,369 |
| 2017-05-12 | $14.63 | $14.69 | $14.59 | $14.67 | $11.47 | 187,007 |
| 2017-05-11 | $14.51 | $14.60 | $14.51 | $14.57 | $11.40 | 173,243 |
| 2017-05-10 | $14.65 | $14.65 | $14.58 | $14.60 | $11.37 | 232,389 |
| 2017-05-09 | $14.61 | $14.66 | $14.60 | $14.63 | $11.39 | 326,520 |
| 2017-05-08 | $14.66 | $14.68 | $14.64 | $14.66 | $11.41 | 180,920 |
| 2017-05-05 | $14.72 | $14.72 | $14.65 | $14.66 | $11.41 | 167,973 |
| 2017-05-04 | $14.70 | $14.71 | $14.66 | $14.67 | $11.42 | 132,621 |
| 2017-05-03 | $14.69 | $14.72 | $14.69 | $14.71 | $11.45 | 118,201 |
| 2017-05-02 | $14.69 | $14.70 | $14.66 | $14.69 | $11.44 | 202,989 |
| 2017-05-01 | $14.71 | $14.73 | $14.67 | $14.71 | $11.45 | 244,224 |
| 2017-04-28 | $14.68 | $14.70 | $14.65 | $14.69 | $11.44 | 99,622 |
| 2017-04-27 | $14.59 | $14.70 | $14.59 | $14.66 | $11.41 | 152,270 |
| 2017-04-26 | $14.58 | $14.62 | $14.56 | $14.60 | $11.37 | 162,496 |
| 2017-04-25 | $14.63 | $14.64 | $14.56 | $14.58 | $11.35 | 183,501 |
| 2017-04-24 | $14.67 | $14.67 | $14.63 | $14.66 | $11.41 | 146,555 |
| 2017-04-21 | $14.67 | $14.71 | $14.66 | $14.67 | $11.42 | 110,184 |
| 2017-04-20 | $14.68 | $14.68 | $14.63 | $14.66 | $11.41 | 118,234 |
| 2017-04-19 | $14.67 | $14.67 | $14.64 | $14.66 | $11.41 | 94,731 |
| 2017-04-18 | $14.67 | $14.68 | $14.63 | $14.66 | $11.41 | 1,939 |
| 2017-04-17 | $14.69 | $14.69 | $14.61 | $14.66 | $11.41 | 339,039 |
| 2017-04-13 | $14.62 | $14.65 | $14.58 | $14.63 | $11.39 | 163,123 |
| 2017-04-12 | $14.55 | $14.65 | $14.53 | $14.59 | $11.36 | 210,607 |
| 2017-04-11 | $14.49 | $14.55 | $14.49 | $14.55 | $11.33 | 46,325 |
| 2017-04-10 | $14.50 | $14.56 | $14.47 | $14.55 | $11.27 | 2,349 |
| 2017-04-07 | $14.45 | $14.50 | $14.43 | $14.50 | $11.24 | 190,646 |
| 2017-04-06 | $14.38 | $14.45 | $14.35 | $14.44 | $11.19 | 237,184 |
| 2017-04-05 | $14.38 | $14.39 | $14.32 | $14.37 | $11.14 | 269,227 |
| 2017-04-04 | $14.46 | $14.46 | $14.36 | $14.39 | $11.15 | 285,265 |
| 2017-04-03 | $14.44 | $14.46 | $14.38 | $14.43 | $11.18 | 278,556 |
| 2017-03-31 | $14.35 | $14.41 | $14.34 | $14.41 | $11.17 | 182,590 |
| 2017-03-30 | $14.37 | $14.38 | $14.34 | $14.35 | $11.12 | 151,363 |
| 2017-03-29 | $14.40 | $14.41 | $14.37 | $14.41 | $11.17 | 119,094 |
| 2017-03-28 | $14.34 | $14.38 | $14.32 | $14.37 | $11.14 | 178,097 |
| 2017-03-27 | $14.31 | $14.39 | $14.31 | $14.34 | $11.11 | 154,854 |
| 2017-03-24 | $14.25 | $14.32 | $14.25 | $14.28 | $11.07 | 111,428 |
| 2017-03-23 | $14.28 | $14.29 | $14.25 | $14.28 | $11.07 | 174,494 |
| 2017-03-22 | $14.22 | $14.29 | $14.22 | $14.27 | $11.06 | 157,644 |
| 2017-03-21 | $14.16 | $14.24 | $14.10 | $14.21 | $11.01 | 225,404 |
| 2017-03-20 | $14.10 | $14.17 | $14.08 | $14.16 | $10.97 | 192,649 |
| 2017-03-17 | $14.04 | $14.12 | $14.04 | $14.10 | $10.93 | 187,701 |
| 2017-03-16 | $14.14 | $14.14 | $13.98 | $14.02 | $10.86 | 369,607 |
| 2017-03-15 | $14.00 | $14.13 | $13.98 | $14.11 | $10.93 | 316,752 |
| 2017-03-14 | $13.96 | $14.03 | $13.96 | $14.01 | $10.86 | 287,882 |
| 2017-03-13 | $13.97 | $14.03 | $13.93 | $14.01 | $10.86 | 319,166 |
| 2017-03-10 | $14.11 | $14.11 | $14.00 | $14.02 | $10.81 | 487,079 |
| 2017-03-09 | $14.20 | $14.20 | $14.00 | $14.08 | $10.86 | 510,926 |
| 2017-03-08 | $14.23 | $14.23 | $14.13 | $14.21 | $10.96 | 427,113 |
| 2017-03-07 | $14.33 | $14.33 | $14.21 | $14.28 | $11.01 | 295,119 |
| 2017-03-06 | $14.44 | $14.44 | $14.28 | $14.31 | $11.03 | 386,057 |
| 2017-03-03 | $14.48 | $14.49 | $14.39 | $14.44 | $11.13 | 276,953 |
| 2017-03-02 | $14.51 | $14.53 | $14.42 | $14.45 | $11.14 | 290,980 |
| 2017-03-01 | $14.50 | $14.52 | $14.44 | $14.51 | $11.19 | 389,827 |
| 2017-02-28 | $14.46 | $14.55 | $14.44 | $14.55 | $11.22 | 198,846 |
| 2017-02-27 | $14.44 | $14.49 | $14.41 | $14.45 | $11.14 | 345,074 |
| 2017-02-24 | $14.49 | $14.52 | $14.45 | $14.47 | $11.16 | 179,918 |
| 2017-02-23 | $14.41 | $14.47 | $14.41 | $14.44 | $11.13 | 409,584 |
| 2017-02-22 | $14.42 | $14.47 | $14.38 | $14.41 | $11.11 | 245,702 |
| 2017-02-21 | $14.44 | $14.45 | $14.35 | $14.43 | $11.13 | 175,526 |
| 2017-02-17 | $14.45 | $14.46 | $14.39 | $14.42 | $11.12 | 117,211 |
| 2017-02-16 | $14.28 | $14.45 | $14.15 | $14.45 | $11.14 | 846,088 |
| 2017-02-15 | $14.35 | $14.43 | $14.17 | $14.18 | $10.93 | 522,838 |
| 2017-02-14 | $14.54 | $14.54 | $14.33 | $14.37 | $11.08 | 356,216 |
| 2017-02-13 | $14.52 | $14.55 | $14.45 | $14.50 | $11.18 | 269,020 |
| 2017-02-10 | $14.60 | $14.62 | $14.55 | $14.56 | $11.17 | 202,695 |
| 2017-02-09 | $14.72 | $14.72 | $14.59 | $14.64 | $11.24 | 261,516 |
| 2017-02-08 | $14.65 | $14.70 | $14.65 | $14.70 | $11.28 | 157,252 |
| 2017-02-07 | $14.65 | $14.65 | $14.59 | $14.63 | $11.23 | 187,797 |
| 2017-02-06 | $14.60 | $14.65 | $14.54 | $14.65 | $11.24 | 237,488 |
| 2017-02-03 | $14.50 | $14.55 | $14.49 | $14.55 | $11.17 | 138,509 |
| 2017-02-02 | $14.57 | $14.60 | $14.46 | $14.47 | $11.11 | 267,300 |
| 2017-02-01 | $14.57 | $14.60 | $14.53 | $14.56 | $11.17 | 239,029 |
| 2017-01-31 | $14.56 | $14.60 | $14.52 | $14.59 | $11.20 | 206,367 |
| 2017-01-30 | $14.53 | $14.53 | $14.48 | $14.52 | $11.14 | 170,336 |
| 2017-01-27 | $14.41 | $14.53 | $14.41 | $14.50 | $11.13 | 180,276 |
| 2017-01-26 | $14.42 | $14.44 | $14.39 | $14.42 | $11.07 | 142,948 |
| 2017-01-25 | $14.41 | $14.45 | $14.39 | $14.45 | $11.09 | 180,435 |
| 2017-01-24 | $14.44 | $14.47 | $14.41 | $14.43 | $11.07 | 176,863 |
| 2017-01-23 | $14.42 | $14.48 | $14.41 | $14.44 | $11.08 | 224,722 |
| 2017-01-20 | $14.40 | $14.43 | $14.34 | $14.41 | $11.06 | 201,761 |
| 2017-01-19 | $14.45 | $14.52 | $14.35 | $14.41 | $11.06 | 293,883 |
| 2017-01-18 | $14.48 | $14.51 | $14.44 | $14.47 | $11.11 | 185,143 |
| 2017-01-17 | $14.57 | $14.57 | $14.48 | $14.49 | $11.12 | 322,663 |
| 2017-01-13 | $14.46 | $14.55 | $14.44 | $14.52 | $11.14 | 220,468 |
| 2017-01-12 | $14.40 | $14.51 | $14.39 | $14.48 | $11.11 | 308,072 |
| 2017-01-11 | $14.46 | $14.49 | $14.25 | $14.38 | $11.04 | 463,304 |
| 2017-01-10 | $14.37 | $14.53 | $14.37 | $14.52 | $11.09 | 296,733 |
| 2017-01-09 | $14.35 | $14.40 | $14.34 | $14.37 | $10.98 | 375,384 |
| 2017-01-06 | $14.39 | $14.39 | $14.29 | $14.32 | $10.94 | 319,702 |
| 2017-01-05 | $14.35 | $14.42 | $14.32 | $14.42 | $11.01 | 317,672 |
| 2017-01-04 | $14.22 | $14.32 | $14.20 | $14.30 | $10.92 | 265,865 |
| 2017-01-03 | $14.16 | $14.18 | $14.10 | $14.17 | $10.82 | 350,163 |
| 2016-12-30 | $14.14 | $14.18 | $14.12 | $14.14 | $10.80 | 602,435 |
| 2016-12-29 | $14.12 | $14.15 | $14.10 | $14.12 | $10.79 | 368,148 |
| 2016-12-28 | $14.12 | $14.12 | $14.06 | $14.09 | $10.76 | 489,655 |
| 2016-12-27 | $14.00 | $14.14 | $14.00 | $14.12 | $10.79 | 591,523 |
| 2016-12-23 | $14.14 | $14.15 | $14.08 | $14.09 | $10.76 | 383,252 |
| 2016-12-22 | $14.07 | $14.14 | $14.06 | $14.13 | $10.79 | 532,727 |
| 2016-12-21 | $14.06 | $14.10 | $14.00 | $14.07 | $10.75 | 763,511 |
| 2016-12-20 | $14.02 | $14.10 | $14.02 | $14.06 | $10.74 | 287,805 |
| 2016-12-19 | $14.02 | $14.08 | $14.00 | $14.07 | $10.75 | 419,067 |
| 2016-12-16 | $13.99 | $14.01 | $13.92 | $14.01 | $10.70 | 328,326 |
| 2016-12-15 | $14.01 | $14.03 | $13.93 | $13.99 | $10.69 | 501,075 |
| 2016-12-14 | $14.03 | $14.12 | $14.01 | $14.04 | $10.72 | 495,535 |
| 2016-12-13 | $13.91 | $14.03 | $13.84 | $14.03 | $10.72 | 498,425 |
| 2016-12-12 | $13.92 | $13.98 | $13.90 | $13.90 | $10.57 | 538,725 |
| 2016-12-09 | $14.09 | $14.11 | $13.95 | $14.00 | $10.64 | 479,039 |
| 2016-12-08 | $14.06 | $14.14 | $13.96 | $14.05 | $10.68 | 570,157 |
| 2016-12-07 | $13.95 | $14.13 | $13.95 | $14.07 | $10.70 | 690,355 |
| 2016-12-06 | $13.89 | $13.95 | $13.87 | $13.95 | $10.60 | 565,792 |
| 2016-12-05 | $13.98 | $13.98 | $13.89 | $13.89 | $10.56 | 385,713 |
| 2016-12-02 | $13.92 | $13.99 | $13.85 | $13.98 | $10.63 | 428,248 |
| 2016-12-01 | $13.90 | $13.94 | $13.85 | $13.87 | $10.54 | 389,805 |
| 2016-11-30 | $13.81 | $14.00 | $13.80 | $13.98 | $10.63 | 510,069 |
| 2016-11-29 | $14.01 | $14.01 | $13.83 | $13.90 | $10.57 | 503,015 |
| 2016-11-28 | $13.89 | $13.98 | $13.86 | $13.94 | $10.60 | 393,362 |
| 2016-11-25 | $13.84 | $13.91 | $13.75 | $13.87 | $10.54 | 622,533 |
| 2016-11-23 | $13.95 | $14.05 | $13.90 | $14.00 | $10.64 | 331,674 |
| 2016-11-22 | $14.07 | $14.10 | $13.97 | $14.02 | $10.66 | 479,648 |
| 2016-11-21 | $14.00 | $14.06 | $13.97 | $14.02 | $10.66 | 401,428 |
| 2016-11-18 | $14.00 | $14.04 | $13.86 | $13.97 | $10.62 | 482,379 |
| 2016-11-17 | $14.02 | $14.08 | $14.00 | $14.02 | $10.66 | 575,327 |
| 2016-11-16 | $14.12 | $14.21 | $14.00 | $14.12 | $10.73 | 576,284 |
| 2016-11-15 | $13.90 | $14.10 | $13.81 | $14.05 | $10.67 | 786,876 |
| 2016-11-14 | $14.11 | $14.15 | $13.75 | $13.88 | $10.50 | 1,099,008 |
| 2016-11-11 | $14.25 | $14.36 | $14.00 | $14.22 | $10.76 | 728,466 |
| 2016-11-10 | $14.76 | $14.79 | $14.30 | $14.31 | $10.82 | 979,366 |
| 2016-11-09 | $14.90 | $14.99 | $14.74 | $14.79 | $11.19 | 679,202 |
| 2016-11-08 | $15.07 | $15.10 | $15.00 | $15.04 | $11.38 | 312,835 |
| 2016-11-07 | $15.01 | $15.06 | $14.95 | $15.06 | $11.39 | 93,769 |
| 2016-11-04 | $15.01 | $15.02 | $14.95 | $14.99 | $11.34 | 130,482 |
| 2016-11-03 | $14.96 | $15.02 | $14.92 | $14.96 | $11.32 | 172,745 |
| 2016-11-02 | $15.05 | $15.08 | $14.95 | $15.04 | $11.38 | 220,833 |
| 2016-11-01 | $14.98 | $15.01 | $14.88 | $15.01 | $11.35 | 187,204 |
| 2016-10-31 | $15.09 | $15.09 | $14.79 | $14.99 | $11.33 | 297,933 |
| 2016-10-28 | $15.20 | $15.20 | $15.00 | $15.03 | $11.36 | 381,814 |
| 2016-10-27 | $15.36 | $15.41 | $15.15 | $15.17 | $11.47 | 240,635 |
| 2016-10-26 | $15.53 | $15.58 | $15.35 | $15.41 | $11.65 | 110,258 |
| 2016-10-25 | $15.53 | $15.56 | $15.46 | $15.54 | $11.75 | 77,951 |
| 2016-10-24 | $15.54 | $15.57 | $15.49 | $15.53 | $11.74 | 116,672 |
| 2016-10-21 | $15.58 | $15.58 | $15.47 | $15.48 | $11.70 | 151,985 |
| 2016-10-20 | $15.55 | $15.58 | $15.39 | $15.53 | $11.74 | 189,232 |
| 2016-10-19 | $15.40 | $15.50 | $15.36 | $15.46 | $11.69 | 309,240 |
| 2016-10-18 | $15.20 | $15.35 | $15.11 | $15.35 | $11.61 | 240,020 |
| 2016-10-17 | $15.19 | $15.25 | $15.01 | $15.13 | $11.44 | 370,858 |
| 2016-10-14 | $15.37 | $15.45 | $15.12 | $15.14 | $11.45 | 440,884 |
| 2016-10-13 | $15.61 | $15.61 | $15.34 | $15.35 | $11.61 | 348,651 |
| 2016-10-12 | $15.96 | $15.98 | $15.60 | $15.61 | $11.80 | 321,067 |
| 2016-10-11 | $16.08 | $16.09 | $15.96 | $16.01 | $12.05 | 94,048 |
| 2016-10-10 | $16.13 | $16.18 | $16.08 | $16.10 | $12.12 | 87,945 |
| 2016-10-07 | $16.20 | $16.24 | $16.07 | $16.13 | $12.14 | 185,209 |
| 2016-10-06 | $16.10 | $16.15 | $15.97 | $16.08 | $12.10 | 243,745 |
| 2016-10-05 | $16.29 | $16.34 | $16.10 | $16.15 | $12.16 | 231,325 |
| 2016-10-04 | $16.45 | $16.46 | $16.27 | $16.28 | $12.25 | 170,176 |
| 2016-10-03 | $16.36 | $16.47 | $16.36 | $16.41 | $12.35 | 89,041 |
| 2016-09-30 | $16.35 | $16.44 | $16.32 | $16.43 | $12.37 | 124,192 |
| 2016-09-29 | $16.43 | $16.48 | $16.35 | $16.35 | $12.31 | 95,887 |
| 2016-09-28 | $16.53 | $16.59 | $16.48 | $16.48 | $12.41 | 188,980 |
| 2016-09-27 | $16.60 | $16.64 | $16.48 | $16.54 | $12.45 | 115,846 |
| 2016-09-26 | $16.54 | $16.60 | $16.45 | $16.60 | $12.50 | 106,602 |
| 2016-09-23 | $16.55 | $16.56 | $16.46 | $16.48 | $12.41 | 127,609 |
| 2016-09-22 | $16.43 | $16.53 | $16.43 | $16.53 | $12.44 | 110,174 |
| 2016-09-21 | $16.35 | $16.37 | $16.27 | $16.37 | $12.32 | 109,742 |
| 2016-09-20 | $16.35 | $16.37 | $16.25 | $16.26 | $12.24 | 81,259 |
| 2016-09-19 | $16.30 | $16.33 | $16.23 | $16.31 | $12.28 | 129,173 |
| 2016-09-16 | $16.43 | $16.43 | $16.22 | $16.25 | $12.23 | 146,499 |
| 2016-09-15 | $16.33 | $16.43 | $16.33 | $16.37 | $12.32 | 91,976 |
| 2016-09-14 | $16.47 | $16.47 | $16.30 | $16.37 | $12.32 | 215,353 |
| 2016-09-13 | $16.51 | $16.52 | $16.35 | $16.41 | $12.35 | 160,594 |
| 2016-09-12 | $16.72 | $16.72 | $16.50 | $16.54 | $12.40 | 260,407 |
| 2016-09-09 | $16.83 | $16.86 | $16.69 | $16.72 | $12.53 | 177,811 |
| 2016-09-08 | $16.85 | $16.90 | $16.83 | $16.90 | $12.67 | 116,244 |
| 2016-09-07 | $16.90 | $16.90 | $16.81 | $16.81 | $12.60 | 101,570 |
| 2016-09-06 | $16.82 | $16.90 | $16.78 | $16.90 | $12.67 | 112,204 |
| 2016-09-02 | $16.83 | $16.84 | $16.75 | $16.78 | $12.58 | 152,134 |
| 2016-09-01 | $16.79 | $16.79 | $16.75 | $16.79 | $12.59 | 152,558 |
| 2016-08-31 | $16.73 | $16.84 | $16.71 | $16.72 | $12.53 | 160,365 |
| 2016-08-30 | $16.66 | $16.74 | $16.57 | $16.71 | $12.53 | 129,476 |
| 2016-08-29 | $16.58 | $16.63 | $16.56 | $16.60 | $12.44 | 133,406 |
| 2016-08-26 | $16.67 | $16.70 | $16.56 | $16.56 | $12.41 | 168,467 |
| 2016-08-25 | $16.63 | $16.70 | $16.63 | $16.68 | $12.50 | 97,252 |
| 2016-08-24 | $16.72 | $16.76 | $16.62 | $16.69 | $12.51 | 152,123 |
| 2016-08-23 | $16.80 | $16.80 | $16.74 | $16.75 | $12.56 | 86,101 |
| 2016-08-22 | $16.80 | $16.80 | $16.74 | $16.78 | $12.58 | 85,944 |
| 2016-08-19 | $16.76 | $16.82 | $16.70 | $16.73 | $12.54 | 132,337 |
| 2016-08-18 | $16.79 | $16.82 | $16.74 | $16.80 | $12.59 | 107,583 |
| 2016-08-17 | $16.76 | $16.80 | $16.70 | $16.73 | $12.54 | 83,564 |
| 2016-08-16 | $16.86 | $16.86 | $16.70 | $16.71 | $12.53 | 150,618 |
| 2016-08-15 | $16.92 | $16.92 | $16.75 | $16.81 | $12.60 | 198,497 |
| 2016-08-12 | $16.89 | $16.93 | $16.82 | $16.92 | $12.68 | 157,360 |
| 2016-08-11 | $16.83 | $16.90 | $16.83 | $16.89 | $12.66 | 92,671 |
| 2016-08-10 | $16.91 | $16.94 | $16.82 | $16.85 | $12.58 | 161,448 |
| 2016-08-09 | $16.91 | $16.97 | $16.87 | $16.89 | $12.61 | 84,295 |
| 2016-08-08 | $16.91 | $16.92 | $16.87 | $16.91 | $12.62 | 77,794 |
| 2016-08-05 | $16.90 | $16.95 | $16.89 | $16.89 | $12.61 | 146,479 |
| 2016-08-04 | $16.94 | $17.02 | $16.89 | $16.93 | $12.64 | 160,886 |
| 2016-08-03 | $16.89 | $16.94 | $16.86 | $16.91 | $12.62 | 175,688 |
| 2016-08-02 | $16.88 | $16.93 | $16.83 | $16.91 | $12.62 | 134,918 |
| 2016-08-01 | $16.90 | $16.92 | $16.86 | $16.90 | $12.61 | 135,358 |
| 2016-07-29 | $16.90 | $16.91 | $16.83 | $16.90 | $12.61 | 123,965 |
| 2016-07-28 | $16.94 | $16.94 | $16.82 | $16.87 | $12.59 | 101,855 |
| 2016-07-27 | $16.88 | $16.94 | $16.86 | $16.89 | $12.61 | 162,184 |
| 2016-07-26 | $16.86 | $16.88 | $16.83 | $16.85 | $12.58 | 76,401 |
| 2016-07-25 | $16.89 | $16.89 | $16.83 | $16.83 | $12.56 | 83,111 |
| 2016-07-22 | $16.81 | $16.88 | $16.81 | $16.87 | $12.59 | 74,784 |
| 2016-07-21 | $16.82 | $16.87 | $16.81 | $16.84 | $12.57 | 95,748 |
| 2016-07-20 | $16.77 | $16.81 | $16.73 | $16.79 | $12.53 | 107,383 |
| 2016-07-19 | $16.67 | $16.75 | $16.56 | $16.74 | $12.49 | 139,639 |
| 2016-07-18 | $16.55 | $16.67 | $16.50 | $16.59 | $12.38 | 184,023 |
| 2016-07-15 | $16.39 | $16.55 | $16.39 | $16.46 | $12.28 | 194,037 |
| 2016-07-14 | $16.79 | $16.83 | $16.31 | $16.36 | $12.21 | 573,243 |
| 2016-07-13 | $16.91 | $16.93 | $16.64 | $16.65 | $12.43 | 249,849 |
| 2016-07-12 | $17.07 | $17.10 | $16.92 | $16.95 | $12.59 | 206,101 |
| 2016-07-11 | $17.20 | $17.20 | $17.06 | $17.06 | $12.68 | 187,402 |
| 2016-07-08 | $17.17 | $17.18 | $17.09 | $17.18 | $12.77 | 119,468 |
| 2016-07-07 | $17.15 | $17.16 | $17.09 | $17.11 | $12.71 | 122,636 |
| 2016-07-06 | $17.16 | $17.16 | $17.05 | $17.12 | $12.72 | 176,263 |
| 2016-07-05 | $17.09 | $17.11 | $17.06 | $17.11 | $12.71 | 130,965 |
| 2016-07-01 | $17.04 | $17.04 | $16.92 | $17.02 | $12.65 | 147,448 |
| 2016-06-30 | $16.99 | $17.00 | $16.91 | $16.95 | $12.59 | 101,574 |
| 2016-06-29 | $16.96 | $17.00 | $16.91 | $16.95 | $12.59 | 118,977 |
| 2016-06-28 | $16.90 | $16.92 | $16.84 | $16.92 | $12.57 | 100,671 |
| 2016-06-27 | $16.86 | $16.89 | $16.82 | $16.89 | $12.55 | 106,050 |
| 2016-06-24 | $16.67 | $16.82 | $16.67 | $16.80 | $12.48 | 139,270 |
| 2016-06-23 | $16.69 | $16.75 | $16.69 | $16.70 | $12.41 | 107,999 |
| 2016-06-22 | $16.74 | $16.79 | $16.69 | $16.73 | $12.43 | 151,379 |
| 2016-06-21 | $16.69 | $16.73 | $16.66 | $16.73 | $12.43 | 133,405 |
| 2016-06-20 | $16.77 | $16.78 | $16.67 | $16.70 | $12.41 | 81,769 |
| 2016-06-17 | $16.78 | $16.80 | $16.72 | $16.75 | $12.45 | 159,616 |
| 2016-06-16 | $16.79 | $16.79 | $16.63 | $16.71 | $12.42 | 189,395 |
| 2016-06-15 | $16.61 | $16.81 | $16.56 | $16.78 | $12.47 | 211,474 |
| 2016-06-14 | $16.47 | $16.60 | $16.42 | $16.54 | $12.29 | 114,276 |
| 2016-06-13 | $16.39 | $16.48 | $16.35 | $16.40 | $12.19 | 100,353 |
| 2016-06-10 | $16.53 | $16.57 | $16.44 | $16.46 | $12.18 | 135,820 |
| 2016-06-09 | $16.58 | $16.60 | $16.40 | $16.49 | $12.20 | 210,307 |
| 2016-06-08 | $16.53 | $16.56 | $16.50 | $16.56 | $12.25 | 239,472 |
| 2016-06-07 | $16.48 | $16.50 | $16.39 | $16.45 | $12.17 | 160,700 |
| 2016-06-06 | $16.35 | $16.44 | $16.35 | $16.37 | $12.11 | 101,774 |
| 2016-06-03 | $16.44 | $16.49 | $16.32 | $16.32 | $12.07 | 130,114 |
| 2016-06-02 | $16.44 | $16.48 | $16.35 | $16.40 | $12.13 | 143,423 |
| 2016-06-01 | $16.16 | $16.37 | $16.16 | $16.37 | $12.11 | 148,953 |
| 2016-05-31 | $16.16 | $16.19 | $16.09 | $16.14 | $11.94 | 233,867 |
| 2016-05-27 | $16.34 | $16.34 | $16.26 | $16.26 | $12.03 | 60,999 |
| 2016-05-26 | $16.25 | $16.29 | $16.22 | $16.28 | $12.04 | 119,685 |
| 2016-05-25 | $16.25 | $16.25 | $16.22 | $16.25 | $12.02 | 70,155 |
| 2016-05-24 | $16.30 | $16.30 | $16.17 | $16.17 | $11.96 | 93,146 |
| 2016-05-23 | $16.08 | $16.21 | $16.06 | $16.20 | $11.98 | 145,592 |
| 2016-05-20 | $15.95 | $16.06 | $15.95 | $16.04 | $11.87 | 132,884 |
| 2016-05-19 | $16.20 | $16.21 | $15.93 | $15.94 | $11.79 | 272,165 |
| 2016-05-18 | $16.35 | $16.40 | $16.25 | $16.28 | $12.04 | 126,872 |
| 2016-05-17 | $16.52 | $16.52 | $16.30 | $16.40 | $12.13 | 169,328 |
| 2016-05-16 | $16.47 | $16.51 | $16.38 | $16.38 | $12.12 | 145,886 |
| 2016-05-13 | $16.53 | $16.57 | $16.40 | $16.43 | $12.15 | 173,181 |
| 2016-05-12 | $16.47 | $16.54 | $16.44 | $16.45 | $12.17 | 153,808 |
| 2016-05-11 | $16.51 | $16.56 | $16.46 | $16.55 | $12.24 | 148,449 |
| 2016-05-10 | $16.52 | $16.60 | $16.49 | $16.51 | $12.16 | 149,392 |
| 2016-05-09 | $16.39 | $16.58 | $16.35 | $16.58 | $12.21 | 173,473 |
| 2016-05-06 | $16.36 | $16.36 | $16.23 | $16.35 | $12.04 | 106,764 |
| 2016-05-05 | $16.37 | $16.37 | $16.25 | $16.27 | $11.98 | 133,915 |
| 2016-05-04 | $16.40 | $16.42 | $16.26 | $16.28 | $11.99 | 136,879 |
| 2016-05-03 | $16.36 | $16.40 | $16.31 | $16.38 | $12.06 | 146,410 |
| 2016-05-02 | $16.26 | $16.29 | $16.25 | $16.27 | $11.98 | 161,461 |
| 2016-04-29 | $16.18 | $16.21 | $16.17 | $16.18 | $11.91 | 86,995 |
| 2016-04-28 | $16.17 | $16.19 | $16.10 | $16.13 | $11.88 | 110,734 |
| 2016-04-27 | $16.13 | $16.18 | $16.08 | $16.16 | $11.90 | 151,497 |
| 2016-04-26 | $16.12 | $16.14 | $16.04 | $16.05 | $11.82 | 143,267 |
| 2016-04-25 | $16.12 | $16.13 | $16.06 | $16.07 | $11.83 | 118,278 |
| 2016-04-22 | $16.11 | $16.14 | $16.08 | $16.14 | $11.88 | 121,567 |
| 2016-04-21 | $16.12 | $16.13 | $16.08 | $16.08 | $11.84 | 62,807 |
| 2016-04-20 | $16.12 | $16.16 | $16.02 | $16.08 | $11.84 | 103,742 |
| 2016-04-19 | $16.20 | $16.20 | $16.00 | $16.04 | $11.81 | 220,737 |
| 2016-04-18 | $16.20 | $16.21 | $16.07 | $16.18 | $11.91 | 129,182 |
| 2016-04-15 | $16.10 | $16.13 | $16.06 | $16.10 | $11.85 | 115,455 |
| 2016-04-14 | $16.10 | $16.16 | $16.00 | $16.02 | $11.80 | 189,836 |
| 2016-04-13 | $16.17 | $16.21 | $16.08 | $16.15 | $11.89 | 180,186 |
| 2016-04-12 | $16.25 | $16.27 | $16.20 | $16.25 | $11.91 | 148,688 |
| 2016-04-11 | $16.24 | $16.26 | $16.16 | $16.20 | $11.87 | 117,931 |
| 2016-04-08 | $16.32 | $16.33 | $16.11 | $16.13 | $11.82 | 171,546 |
| 2016-04-07 | $16.24 | $16.32 | $16.20 | $16.21 | $11.88 | 155,028 |
| 2016-04-06 | $16.32 | $16.36 | $16.20 | $16.24 | $11.90 | 162,472 |
| 2016-04-05 | $16.31 | $16.32 | $16.26 | $16.32 | $11.96 | 150,830 |
| 2016-04-04 | $16.26 | $16.32 | $16.25 | $16.29 | $11.94 | 177,747 |
| 2016-04-01 | $16.10 | $16.28 | $16.07 | $16.24 | $11.90 | 192,535 |
| 2016-03-31 | $16.05 | $16.11 | $16.05 | $16.10 | $11.80 | 89,179 |
| 2016-03-30 | $16.10 | $16.11 | $16.00 | $16.08 | $11.78 | 137,926 |
| 2016-03-29 | $16.05 | $16.13 | $16.02 | $16.09 | $11.79 | 198,798 |
| 2016-03-28 | $16.00 | $16.05 | $15.96 | $16.05 | $11.76 | 85,174 |
| 2016-03-24 | $15.96 | $16.04 | $15.95 | $15.99 | $11.72 | 173,895 |
| 2016-03-23 | $16.00 | $16.04 | $15.95 | $16.02 | $11.74 | 179,715 |
| 2016-03-22 | $15.94 | $16.02 | $15.92 | $16.02 | $11.74 | 126,816 |
| 2016-03-21 | $15.92 | $15.95 | $15.86 | $15.91 | $11.66 | 78,776 |
| 2016-03-18 | $15.89 | $15.94 | $15.88 | $15.90 | $11.65 | 76,010 |
| 2016-03-17 | $15.91 | $15.98 | $15.89 | $15.94 | $11.68 | 100,064 |
| 2016-03-16 | $15.87 | $15.96 | $15.87 | $15.96 | $11.70 | 76,287 |
| 2016-03-15 | $15.90 | $15.95 | $15.81 | $15.85 | $11.62 | 137,504 |
| 2016-03-14 | $15.80 | $15.96 | $15.80 | $15.96 | $11.70 | 106,253 |
| 2016-03-11 | $15.87 | $15.89 | $15.83 | $15.85 | $11.62 | 97,813 |
| 2016-03-10 | $15.95 | $15.97 | $15.87 | $15.95 | $11.63 | 167,883 |
| 2016-03-09 | $15.82 | $15.91 | $15.81 | $15.91 | $11.60 | 110,477 |
| 2016-03-08 | $15.88 | $15.92 | $15.77 | $15.82 | $11.54 | 199,772 |
| 2016-03-07 | $15.82 | $15.83 | $15.71 | $15.82 | $11.54 | 162,134 |
| 2016-03-04 | $15.77 | $15.85 | $15.76 | $15.77 | $11.50 | 152,390 |
| 2016-03-03 | $15.85 | $15.89 | $15.77 | $15.80 | $11.52 | 175,979 |
| 2016-03-02 | $16.00 | $16.00 | $15.78 | $15.78 | $11.51 | 218,358 |
| 2016-03-01 | $15.93 | $16.00 | $15.85 | $16.00 | $11.67 | 246,254 |
| 2016-02-29 | $15.76 | $15.88 | $15.76 | $15.84 | $11.55 | 105,353 |
| 2016-02-26 | $15.83 | $15.85 | $15.62 | $15.71 | $11.46 | 242,649 |
| 2016-02-25 | $15.99 | $16.01 | $15.83 | $15.90 | $11.60 | 162,971 |
| 2016-02-24 | $15.97 | $16.05 | $15.94 | $15.99 | $11.66 | 118,040 |
| 2016-02-23 | $15.84 | $15.96 | $15.84 | $15.95 | $11.63 | 101,058 |
| 2016-02-22 | $15.85 | $15.86 | $15.78 | $15.84 | $11.55 | 111,788 |
| 2016-02-19 | $15.75 | $15.80 | $15.68 | $15.79 | $11.52 | 110,787 |
| 2016-02-18 | $15.65 | $15.70 | $15.62 | $15.70 | $11.45 | 75,277 |
| 2016-02-17 | $15.79 | $15.79 | $15.59 | $15.69 | $11.44 | 217,948 |
| 2016-02-16 | $15.87 | $15.87 | $15.72 | $15.73 | $11.47 | 124,149 |
| 2016-02-12 | $15.97 | $15.97 | $15.83 | $15.88 | $11.58 | 166,655 |
| 2016-02-11 | $15.99 | $16.00 | $15.87 | $15.97 | $11.65 | 202,813 |
| 2016-02-10 | $15.98 | $16.02 | $15.96 | $16.00 | $11.67 | 64,366 |
| 2016-02-09 | $16.04 | $16.05 | $15.96 | $16.01 | $11.62 | 149,340 |
| 2016-02-08 | $15.99 | $16.04 | $15.91 | $16.00 | $11.62 | 208,522 |
| 2016-02-05 | $15.96 | $16.02 | $15.93 | $15.99 | $11.61 | 99,031 |
| 2016-02-04 | $15.89 | $15.93 | $15.85 | $15.91 | $11.55 | 79,216 |
| 2016-02-03 | $15.85 | $15.90 | $15.79 | $15.87 | $11.52 | 122,969 |
| 2016-02-02 | $15.78 | $15.84 | $15.75 | $15.84 | $11.50 | 146,066 |
| 2016-02-01 | $15.73 | $15.80 | $15.68 | $15.77 | $11.45 | 147,298 |
| 2016-01-29 | $15.76 | $15.80 | $15.69 | $15.80 | $11.47 | 156,952 |
| 2016-01-28 | $15.64 | $15.72 | $15.59 | $15.71 | $11.40 | 193,051 |
| 2016-01-27 | $15.64 | $15.69 | $15.56 | $15.57 | $11.30 | 121,152 |
| 2016-01-26 | $15.66 | $15.66 | $15.52 | $15.64 | $11.35 | 111,896 |
| 2016-01-25 | $15.61 | $15.61 | $15.51 | $15.59 | $11.32 | 114,070 |
| 2016-01-22 | $15.54 | $15.63 | $15.44 | $15.55 | $11.29 | 124,904 |
| 2016-01-21 | $15.44 | $15.49 | $15.35 | $15.44 | $11.21 | 33,820 |
| 2016-01-20 | $15.54 | $15.54 | $15.25 | $15.40 | $11.18 | 34,348 |
| 2016-01-19 | $15.68 | $15.69 | $15.46 | $15.49 | $11.24 | 329,177 |
| 2016-01-15 | $15.55 | $15.63 | $15.53 | $15.60 | $11.32 | 159,419 |
| 2016-01-14 | $15.45 | $15.54 | $15.36 | $15.52 | $11.27 | 166,441 |
| 2016-01-13 | $15.53 | $15.55 | $15.36 | $15.39 | $11.17 | 156,034 |
| 2016-01-12 | $15.65 | $15.67 | $15.46 | $15.54 | $11.23 | 279,003 |
| 2016-01-11 | $15.65 | $15.65 | $15.53 | $15.63 | $11.29 | 73,065 |
| 2016-01-08 | $15.56 | $15.65 | $15.51 | $15.65 | $11.31 | 183,678 |
| 2016-01-07 | $15.53 | $15.64 | $15.46 | $15.58 | $11.25 | 189,430 |
| 2016-01-06 | $15.59 | $15.62 | $15.51 | $15.59 | $11.26 | 201,260 |
| 2016-01-05 | $15.48 | $15.57 | $15.43 | $15.55 | $11.23 | 258,405 |
| 2016-01-04 | $15.43 | $15.47 | $15.37 | $15.46 | $11.17 | 103,718 |
| 2015-12-31 | $15.40 | $15.48 | $15.35 | $15.48 | $11.18 | 162,162 |
| 2015-12-30 | $15.25 | $15.39 | $15.25 | $15.36 | $11.10 | 129,015 |
| 2015-12-29 | $15.20 | $15.30 | $15.18 | $15.24 | $11.01 | 118,794 |
| 2015-12-28 | $15.21 | $15.22 | $15.13 | $15.19 | $10.97 | 181,044 |
| 2015-12-24 | $15.22 | $15.24 | $15.15 | $15.18 | $10.97 | 55,249 |
| 2015-12-23 | $15.24 | $15.30 | $15.24 | $15.26 | $11.02 | 124,047 |
| 2015-12-22 | $15.24 | $15.24 | $15.18 | $15.20 | $10.98 | 90,129 |
| 2015-12-21 | $15.28 | $15.28 | $15.20 | $15.24 | $11.01 | 92,614 |
| 2015-12-18 | $15.14 | $15.24 | $15.09 | $15.22 | $10.99 | 145,170 |
| 2015-12-17 | $14.98 | $15.13 | $14.98 | $15.13 | $10.93 | 174,738 |
| 2015-12-16 | $14.92 | $15.03 | $14.85 | $15.03 | $10.86 | 113,769 |
| 2015-12-15 | $14.81 | $14.90 | $14.77 | $14.88 | $10.75 | 143,764 |
| 2015-12-14 | $14.96 | $14.97 | $14.80 | $14.86 | $10.73 | 138,301 |
| 2015-12-11 | $14.94 | $15.12 | $14.90 | $14.93 | $10.78 | 249,412 |
| 2015-12-10 | $14.92 | $15.05 | $14.90 | $14.94 | $10.74 | 113,026 |
| 2015-12-09 | $14.92 | $14.97 | $14.84 | $14.94 | $10.74 | 168,505 |
| 2015-12-08 | $14.83 | $15.01 | $14.83 | $15.01 | $10.79 | 200,806 |
| 2015-12-07 | $14.89 | $14.99 | $14.80 | $14.98 | $10.77 | 149,668 |
| 2015-12-04 | $14.82 | $15.00 | $14.80 | $14.98 | $10.77 | 199,251 |
| 2015-12-03 | $14.93 | $14.97 | $14.81 | $14.82 | $10.65 | 209,697 |
| 2015-12-02 | $15.06 | $15.09 | $14.92 | $14.95 | $10.74 | 210,466 |
| 2015-12-01 | $15.08 | $15.12 | $15.02 | $15.03 | $10.80 | 163,624 |
| 2015-11-30 | $15.03 | $15.06 | $14.93 | $14.98 | $10.77 | 111,998 |
| 2015-11-27 | $15.02 | $15.07 | $15.01 | $15.04 | $10.81 | 24,721 |
| 2015-11-25 | $15.08 | $15.11 | $15.02 | $15.04 | $10.81 | 112,010 |
| 2015-11-24 | $15.03 | $15.07 | $15.00 | $15.03 | $10.80 | 79,636 |
| 2015-11-23 | $15.07 | $15.14 | $15.01 | $15.04 | $10.81 | 111,297 |
| 2015-11-20 | $15.03 | $15.08 | $14.95 | $15.04 | $10.81 | 84,087 |
| 2015-11-19 | $14.98 | $15.03 | $14.91 | $15.03 | $10.80 | 105,290 |
| 2015-11-18 | $14.96 | $15.02 | $14.95 | $14.97 | $10.76 | 119,706 |
| 2015-11-17 | $14.99 | $15.05 | $14.94 | $15.00 | $10.78 | 108,360 |
| 2015-11-16 | $15.04 | $15.05 | $15.00 | $15.04 | $10.81 | 46,973 |
| 2015-11-13 | $15.03 | $15.05 | $14.97 | $14.99 | $10.77 | 138,683 |
| 2015-11-12 | $14.97 | $15.05 | $14.97 | $15.02 | $10.79 | 96,935 |
| 2015-11-11 | $15.02 | $15.15 | $14.92 | $15.03 | $10.80 | 137,638 |
| 2015-11-10 | $14.82 | $14.94 | $14.81 | $14.92 | $10.72 | 88,411 |
| 2015-11-09 | $14.95 | $14.95 | $14.76 | $14.88 | $10.64 | 245,512 |
| 2015-11-06 | $15.22 | $15.23 | $15.00 | $15.02 | $10.74 | 317,121 |
| 2015-11-05 | $15.38 | $15.49 | $15.26 | $15.27 | $10.92 | 157,400 |
| 2015-11-04 | $15.43 | $15.48 | $15.38 | $15.43 | $11.03 | 128,602 |
| 2015-11-03 | $15.44 | $15.46 | $15.38 | $15.41 | $11.02 | 150,204 |
| 2015-11-02 | $15.31 | $15.43 | $15.29 | $15.42 | $11.02 | 140,443 |
| 2015-10-30 | $15.29 | $15.32 | $15.21 | $15.28 | $10.92 | 180,363 |
| 2015-10-29 | $15.25 | $15.29 | $15.18 | $15.26 | $10.91 | 119,278 |
| 2015-10-28 | $15.12 | $15.28 | $15.12 | $15.24 | $10.89 | 126,755 |
| 2015-10-27 | $15.17 | $15.24 | $15.13 | $15.15 | $10.83 | 129,571 |
| 2015-10-26 | $15.34 | $15.39 | $15.08 | $15.23 | $10.89 | 298,033 |
| 2015-10-23 | $15.29 | $15.38 | $15.24 | $15.38 | $10.99 | 112,745 |
| 2015-10-22 | $15.22 | $15.28 | $15.19 | $15.23 | $10.89 | 117,930 |
| 2015-10-21 | $15.29 | $15.29 | $15.17 | $15.17 | $10.84 | 189,009 |
| 2015-10-20 | $15.36 | $15.36 | $15.21 | $15.26 | $10.91 | 257,899 |
| 2015-10-19 | $15.30 | $15.35 | $15.28 | $15.35 | $10.97 | 108,349 |
| 2015-10-16 | $15.34 | $15.34 | $15.29 | $15.30 | $10.94 | 82,951 |
| 2015-10-15 | $15.32 | $15.32 | $15.25 | $15.26 | $10.91 | 122,373 |
| 2015-10-14 | $15.27 | $15.30 | $15.24 | $15.26 | $10.91 | 107,158 |
| 2015-10-13 | $15.30 | $15.34 | $15.23 | $15.33 | $10.96 | 94,987 |
| 2015-10-12 | $15.31 | $15.36 | $15.25 | $15.31 | $10.89 | 144,503 |
| 2015-10-09 | $15.30 | $15.30 | $15.22 | $15.22 | $10.83 | 146,297 |
| 2015-10-08 | $15.19 | $15.28 | $15.18 | $15.27 | $10.86 | 99,305 |
| 2015-10-07 | $15.20 | $15.22 | $15.17 | $15.19 | $10.80 | 65,731 |
| 2015-10-06 | $15.15 | $15.22 | $15.14 | $15.17 | $10.79 | 136,949 |
| 2015-10-05 | $15.17 | $15.21 | $15.12 | $15.20 | $10.81 | 133,593 |
| 2015-10-02 | $15.12 | $15.19 | $15.06 | $15.19 | $10.80 | 125,583 |
| 2015-10-01 | $15.06 | $15.10 | $14.99 | $15.03 | $10.69 | 134,678 |
| 2015-09-30 | $14.92 | $14.99 | $14.92 | $14.95 | $10.63 | 167,232 |
| 2015-09-29 | $14.90 | $14.98 | $14.87 | $14.97 | $10.65 | 131,149 |
| 2015-09-28 | $14.78 | $14.89 | $14.78 | $14.85 | $10.56 | 96,230 |
| 2015-09-25 | $14.84 | $14.84 | $14.77 | $14.79 | $10.52 | 136,200 |
| 2015-09-24 | $14.89 | $14.90 | $14.81 | $14.84 | $10.56 | 102,578 |
| 2015-09-23 | $14.89 | $14.93 | $14.85 | $14.89 | $10.59 | 71,099 |
| 2015-09-22 | $14.81 | $14.89 | $14.81 | $14.83 | $10.55 | 115,734 |
| 2015-09-21 | $14.91 | $14.95 | $14.82 | $14.84 | $10.56 | 80,795 |
| 2015-09-18 | $14.90 | $14.96 | $14.81 | $14.92 | $10.61 | 127,474 |
| 2015-09-17 | $14.71 | $14.81 | $14.69 | $14.75 | $10.49 | 147,758 |
| 2015-09-16 | $14.67 | $14.75 | $14.63 | $14.72 | $10.47 | 127,253 |
| 2015-09-15 | $14.72 | $14.72 | $14.62 | $14.62 | $10.40 | 93,076 |
| 2015-09-14 | $14.74 | $14.80 | $14.68 | $14.68 | $10.44 | 108,394 |
| 2015-09-11 | $14.73 | $14.76 | $14.71 | $14.74 | $10.48 | 75,559 |
| 2015-09-10 | $14.86 | $14.86 | $14.77 | $14.79 | $10.47 | 107,558 |
| 2015-09-09 | $14.80 | $14.80 | $14.75 | $14.78 | $10.46 | 97,112 |
| 2015-09-08 | $14.80 | $14.83 | $14.76 | $14.80 | $10.47 | 99,630 |
| 2015-09-04 | $14.62 | $14.81 | $14.62 | $14.81 | $10.48 | 104,822 |
| 2015-09-03 | $14.66 | $14.66 | $14.58 | $14.66 | $10.37 | 75,753 |
| 2015-09-02 | $14.58 | $14.66 | $14.56 | $14.65 | $10.37 | 112,041 |
| 2015-09-01 | $14.51 | $14.57 | $14.48 | $14.56 | $10.30 | 189,740 |
| 2015-08-31 | $14.48 | $14.51 | $14.44 | $14.45 | $10.23 | 157,477 |
| 2015-08-28 | $14.46 | $14.48 | $14.41 | $14.43 | $10.21 | 116,251 |
| 2015-08-27 | $14.56 | $14.58 | $14.45 | $14.50 | $10.26 | 168,355 |
| 2015-08-26 | $14.54 | $14.54 | $14.49 | $14.51 | $10.27 | 116,147 |