Nuveen New York Dividend Advantage Municipal Fund (NAN) Exchange: NYSE
Data as of Aug. 20, 2025
$10.97 ($-0.02) -0.18%
Nuveen New York Dividend Advantage Municipal Fund - Daily Information
Click for more stock information on Nuveen New York Dividend Advantage Municipal Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $10.99 |
| Previous Close | $10.97 |
| High | $10.99 |
| Low | $10.94 |
| Adjusted Open | $10.99 |
| Previous Adjusted Close | $10.97 |
| Adjusted High | $10.99 |
| Adjusted Low | $10.94 |
Invest in Nuveen New York Dividend Advantage Municipal Fund (NAN)
Historical Stock Data for Nuveen New York Dividend Advantage Municipal Fund (NAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $10.99 | $10.99 | $10.94 | $10.97 | $10.97 | 49,202 |
| 2025-08-15 | $10.99 | $11.01 | $10.98 | $10.99 | $10.99 | 55,785 |
| 2025-08-14 | $11.10 | $11.10 | $11.06 | $11.09 | $11.02 | 54,738 |
| 2025-08-13 | $11.09 | $11.11 | $11.09 | $11.11 | $11.04 | 41,277 |
| 2025-08-12 | $11.09 | $11.09 | $11.06 | $11.08 | $11.01 | 66,996 |
| 2025-08-11 | $11.14 | $11.18 | $11.07 | $11.09 | $11.02 | 55,378 |
| 2025-08-08 | $11.13 | $11.18 | $11.11 | $11.12 | $11.05 | 42,936 |
| 2025-08-07 | $11.18 | $11.19 | $11.13 | $11.16 | $11.09 | 54,158 |
| 2025-08-06 | $11.15 | $11.26 | $11.12 | $11.18 | $11.11 | 91,652 |
| 2025-08-05 | $11.14 | $11.18 | $11.10 | $11.15 | $11.08 | 124,916 |
| 2025-08-04 | $11.13 | $11.16 | $11.06 | $11.11 | $11.04 | 71,627 |
| 2025-08-01 | $11.07 | $11.12 | $11.02 | $11.10 | $11.03 | 114,967 |
| 2025-07-31 | $11.06 | $11.06 | $10.98 | $11.03 | $10.96 | 67,184 |
| 2025-07-30 | $10.99 | $11.00 | $10.96 | $10.99 | $10.92 | 76,304 |
| 2025-07-29 | $10.99 | $11.05 | $10.97 | $11.03 | $10.96 | 72,441 |
| 2025-07-28 | $10.99 | $11.03 | $10.95 | $11.00 | $10.93 | 56,263 |
| 2025-07-25 | $11.05 | $11.05 | $10.96 | $11.03 | $10.96 | 48,293 |
| 2025-07-24 | $11.10 | $11.11 | $11.00 | $11.02 | $10.95 | 81,213 |
| 2025-07-23 | $11.15 | $11.17 | $11.07 | $11.11 | $11.04 | 74,850 |
| 2025-07-22 | $11.22 | $11.22 | $11.15 | $11.17 | $11.10 | 45,622 |
| 2025-07-21 | $11.18 | $11.23 | $11.16 | $11.17 | $11.10 | 36,089 |
| 2025-07-18 | $11.25 | $11.28 | $11.15 | $11.17 | $11.17 | 79,246 |
| 2025-07-17 | $11.29 | $11.31 | $11.16 | $11.20 | $11.20 | 75,323 |
| 2025-07-16 | $11.36 | $11.36 | $11.29 | $11.31 | $11.31 | 53,207 |
| 2025-07-15 | $11.38 | $11.42 | $11.33 | $11.33 | $11.33 | 72,684 |
| 2025-07-14 | $11.45 | $11.45 | $11.41 | $11.42 | $11.35 | 99,012 |
| 2025-07-11 | $11.45 | $11.46 | $11.42 | $11.43 | $11.36 | 62,131 |
| 2025-07-10 | $11.47 | $11.47 | $11.42 | $11.43 | $11.36 | 40,703 |
| 2025-07-09 | $11.44 | $11.44 | $11.41 | $11.44 | $11.37 | 45,879 |
| 2025-07-08 | $11.43 | $11.43 | $11.40 | $11.42 | $11.35 | 34,206 |
| 2025-07-07 | $11.43 | $11.48 | $11.34 | $11.45 | $11.38 | 128,960 |
| 2025-07-03 | $11.46 | $11.46 | $11.41 | $11.44 | $11.44 | 52,447 |
| 2025-07-02 | $11.47 | $11.47 | $11.42 | $11.46 | $11.46 | 39,448 |
| 2025-07-01 | $11.42 | $11.52 | $11.40 | $11.47 | $11.47 | 79,067 |
| 2025-06-30 | $11.43 | $11.43 | $11.33 | $11.41 | $11.41 | 51,214 |
| 2025-06-27 | $11.31 | $11.37 | $11.31 | $11.37 | $11.37 | 28,438 |
| 2025-06-26 | $11.37 | $11.37 | $11.31 | $11.34 | $11.34 | 58,003 |
| 2025-06-25 | $11.37 | $11.37 | $11.29 | $11.33 | $11.33 | 45,221 |
| 2025-06-24 | $11.33 | $11.42 | $11.31 | $11.35 | $11.35 | 31,220 |
| 2025-06-23 | $11.28 | $11.33 | $11.27 | $11.33 | $11.33 | 30,182 |
| 2025-06-20 | $11.28 | $11.36 | $11.27 | $11.27 | $11.27 | 29,069 |
| 2025-06-18 | $11.28 | $11.34 | $11.28 | $11.28 | $11.28 | 63,957 |
| 2025-06-17 | $11.31 | $11.32 | $11.29 | $11.30 | $11.30 | 28,513 |
| 2025-06-16 | $11.29 | $11.33 | $11.26 | $11.31 | $11.31 | 51,775 |
| 2025-06-13 | $11.28 | $11.40 | $11.26 | $11.26 | $11.26 | 44,489 |
| 2025-06-12 | $11.39 | $11.44 | $11.34 | $11.44 | $11.37 | 61,185 |
| 2025-06-11 | $11.34 | $11.35 | $11.32 | $11.35 | $11.28 | 50,295 |
| 2025-06-10 | $11.34 | $11.36 | $11.30 | $11.31 | $11.24 | 46,855 |
| 2025-06-09 | $11.33 | $11.34 | $11.30 | $11.33 | $11.26 | 46,737 |
| 2025-06-06 | $11.30 | $11.33 | $11.26 | $11.31 | $11.24 | 49,950 |
| 2025-06-05 | $11.35 | $11.35 | $11.29 | $11.30 | $11.23 | 37,867 |
| 2025-06-04 | $11.36 | $11.37 | $11.30 | $11.34 | $11.27 | 49,499 |
| 2025-06-03 | $11.38 | $11.38 | $11.30 | $11.31 | $11.31 | 64,451 |
| 2025-06-02 | $11.35 | $11.37 | $11.25 | $11.32 | $11.32 | 28,036 |
| 2025-05-30 | $11.36 | $11.38 | $11.29 | $11.34 | $11.34 | 85,737 |
| 2025-05-29 | $11.26 | $11.34 | $11.22 | $11.32 | $11.32 | 105,511 |
| 2025-05-28 | $11.19 | $11.33 | $11.19 | $11.20 | $11.20 | 78,679 |
| 2025-05-27 | $11.27 | $11.28 | $11.23 | $11.26 | $11.26 | 67,082 |
| 2025-05-23 | $11.20 | $11.23 | $11.18 | $11.19 | $11.19 | 45,892 |
| 2025-05-22 | $11.18 | $11.31 | $11.12 | $11.25 | $11.25 | 96,407 |
| 2025-05-21 | $11.26 | $11.27 | $11.18 | $11.20 | $11.20 | 54,011 |
| 2025-05-20 | $11.25 | $11.30 | $11.17 | $11.29 | $11.29 | 61,234 |
| 2025-05-19 | $11.19 | $11.23 | $11.13 | $11.23 | $11.23 | 63,427 |
| 2025-05-16 | $11.21 | $11.27 | $11.19 | $11.25 | $11.25 | 96,208 |
| 2025-05-15 | $11.19 | $11.38 | $11.11 | $11.19 | $11.19 | 47,785 |
| 2025-05-14 | $11.27 | $11.27 | $11.16 | $11.20 | $11.13 | 42,231 |
| 2025-05-13 | $11.21 | $11.27 | $11.21 | $11.22 | $11.22 | 55,872 |
| 2025-05-12 | $11.34 | $11.35 | $11.18 | $11.24 | $11.24 | 97,943 |
| 2025-05-09 | $11.29 | $11.31 | $11.20 | $11.26 | $11.26 | 43,572 |
| 2025-05-08 | $11.36 | $11.36 | $11.18 | $11.25 | $11.25 | 75,074 |
| 2025-05-07 | $11.25 | $11.30 | $11.20 | $11.25 | $11.25 | 28,362 |
| 2025-05-06 | $11.20 | $11.25 | $11.15 | $11.23 | $11.23 | 43,509 |
| 2025-05-05 | $11.21 | $11.27 | $11.12 | $11.20 | $11.20 | 111,393 |
| 2025-05-02 | $11.40 | $11.40 | $11.16 | $11.21 | $11.21 | 149,939 |
| 2025-05-01 | $11.40 | $11.45 | $11.30 | $11.40 | $11.40 | 49,108 |
| 2025-04-30 | $11.26 | $11.38 | $11.18 | $11.30 | $11.30 | 80,754 |
| 2025-04-29 | $11.27 | $11.32 | $11.20 | $11.23 | $11.23 | 54,060 |
| 2025-04-28 | $11.23 | $11.28 | $11.15 | $11.27 | $11.27 | 35,814 |
| 2025-04-25 | $11.24 | $11.27 | $11.12 | $11.23 | $11.23 | 84,334 |
| 2025-04-24 | $10.97 | $11.26 | $10.97 | $11.14 | $11.14 | 51,323 |
| 2025-04-23 | $11.06 | $11.15 | $10.96 | $11.11 | $11.11 | 135,119 |
| 2025-04-22 | $10.92 | $10.97 | $10.89 | $10.95 | $10.95 | 62,243 |
| 2025-04-21 | $11.08 | $11.10 | $10.86 | $10.86 | $10.86 | 120,659 |
| 2025-04-17 | $11.12 | $11.21 | $11.12 | $11.15 | $11.15 | 43,245 |
| 2025-04-16 | $11.12 | $11.24 | $11.11 | $11.14 | $11.14 | 61,425 |
| 2025-04-15 | $11.23 | $11.24 | $11.18 | $11.20 | $11.20 | 42,765 |
| 2025-04-14 | $11.26 | $11.26 | $11.15 | $11.24 | $11.17 | 51,456 |
| 2025-04-11 | $11.04 | $11.12 | $10.88 | $11.07 | $11.00 | 136,176 |
| 2025-04-10 | $11.13 | $11.15 | $10.78 | $11.05 | $10.98 | 171,797 |
| 2025-04-09 | $10.93 | $11.29 | $10.69 | $11.25 | $11.25 | 153,101 |
| 2025-04-08 | $11.40 | $11.40 | $11.04 | $11.08 | $11.08 | 93,956 |
| 2025-04-07 | $11.30 | $11.34 | $11.04 | $11.30 | $11.30 | 75,983 |
| 2025-04-04 | $11.62 | $11.62 | $11.34 | $11.39 | $11.39 | 73,677 |
| 2025-04-03 | $11.50 | $11.50 | $11.40 | $11.48 | $11.48 | 70,679 |
| 2025-04-02 | $11.47 | $11.53 | $11.44 | $11.44 | $11.44 | 33,694 |
| 2025-04-01 | $11.46 | $11.47 | $11.38 | $11.43 | $11.43 | 73,785 |
| 2025-03-31 | $11.45 | $11.47 | $11.35 | $11.38 | $11.38 | 87,087 |
| 2025-03-28 | $11.39 | $11.41 | $11.37 | $11.39 | $11.39 | 36,380 |
| 2025-03-27 | $11.34 | $11.38 | $11.32 | $11.38 | $11.38 | 35,742 |
| 2025-03-26 | $11.43 | $11.43 | $11.34 | $11.36 | $11.36 | 75,320 |
| 2025-03-25 | $11.43 | $11.52 | $11.40 | $11.41 | $11.41 | 55,501 |
| 2025-03-24 | $11.49 | $11.49 | $11.43 | $11.46 | $11.46 | 57,336 |
| 2025-03-21 | $11.42 | $11.48 | $11.35 | $11.43 | $11.43 | 101,913 |
| 2025-03-20 | $11.29 | $11.35 | $11.23 | $11.30 | $11.30 | 54,630 |
| 2025-03-19 | $11.26 | $11.28 | $11.18 | $11.28 | $11.28 | 96,506 |
| 2025-03-18 | $11.33 | $11.39 | $11.26 | $11.30 | $11.30 | 69,564 |
| 2025-03-17 | $11.41 | $11.52 | $11.29 | $11.29 | $11.29 | 148,632 |
| 2025-03-14 | $11.46 | $11.47 | $11.36 | $11.41 | $11.41 | 68,252 |
| 2025-03-13 | $11.55 | $11.55 | $11.45 | $11.52 | $11.52 | 68,657 |
| 2025-03-12 | $11.59 | $11.59 | $11.52 | $11.56 | $11.56 | 45,642 |
| 2025-03-11 | $11.57 | $11.59 | $11.52 | $11.56 | $11.56 | 60,871 |
| 2025-03-10 | $11.70 | $11.70 | $11.57 | $11.57 | $11.57 | 102,402 |
| 2025-03-07 | $11.72 | $11.72 | $11.62 | $11.64 | $11.64 | 69,737 |
| 2025-03-06 | $11.73 | $11.74 | $11.66 | $11.67 | $11.67 | 36,648 |
| 2025-03-05 | $11.81 | $11.81 | $11.73 | $11.77 | $11.77 | 48,132 |
| 2025-03-04 | $11.89 | $11.89 | $11.76 | $11.78 | $11.78 | 72,215 |
| 2025-03-03 | $11.84 | $11.85 | $11.78 | $11.85 | $11.85 | 88,178 |
| 2025-02-28 | $11.81 | $11.85 | $11.76 | $11.82 | $11.82 | 59,326 |
| 2025-02-27 | $11.82 | $11.82 | $11.77 | $11.79 | $11.79 | 71,524 |
| 2025-02-26 | $11.78 | $11.84 | $11.75 | $11.79 | $11.79 | 59,359 |
| 2025-02-25 | $11.81 | $11.82 | $11.77 | $11.79 | $11.79 | 66,804 |
| 2025-02-24 | $11.71 | $11.75 | $11.71 | $11.73 | $11.73 | 34,695 |
| 2025-02-21 | $11.76 | $11.77 | $11.73 | $11.73 | $11.73 | 32,263 |
| 2025-02-20 | $11.77 | $11.77 | $11.71 | $11.74 | $11.74 | 67,215 |
| 2025-02-19 | $11.74 | $11.76 | $11.67 | $11.74 | $11.74 | 74,550 |
| 2025-02-18 | $11.69 | $11.73 | $11.65 | $11.70 | $11.70 | 67,864 |
| 2025-02-14 | $11.56 | $11.72 | $11.56 | $11.68 | $11.68 | 64,763 |
| 2025-02-13 | $11.55 | $11.65 | $11.48 | $11.56 | $11.49 | 83,227 |
| 2025-02-12 | $11.52 | $11.54 | $11.46 | $11.52 | $11.45 | 54,245 |
| 2025-02-11 | $11.59 | $11.65 | $11.52 | $11.58 | $11.51 | 59,673 |
| 2025-02-10 | $11.69 | $11.74 | $11.60 | $11.62 | $11.55 | 61,505 |
| 2025-02-07 | $11.62 | $11.68 | $11.59 | $11.64 | $11.57 | 97,708 |
| 2025-02-06 | $11.66 | $11.66 | $11.61 | $11.62 | $11.55 | 76,227 |
| 2025-02-05 | $11.48 | $11.70 | $11.48 | $11.63 | $11.56 | 239,033 |
| 2025-02-04 | $11.46 | $11.50 | $11.41 | $11.45 | $11.38 | 102,648 |
| 2025-02-03 | $11.45 | $11.50 | $11.43 | $11.45 | $11.38 | 67,519 |
| 2025-01-31 | $11.45 | $11.48 | $11.42 | $11.45 | $11.38 | 90,983 |
| 2025-01-30 | $11.43 | $11.50 | $11.41 | $11.45 | $11.38 | 67,067 |
| 2025-01-29 | $11.44 | $11.46 | $11.38 | $11.43 | $11.36 | 70,985 |
| 2025-01-28 | $11.45 | $11.45 | $11.41 | $11.44 | $11.37 | 35,284 |
| 2025-01-27 | $11.43 | $11.48 | $11.39 | $11.47 | $11.40 | 43,992 |
| 2025-01-24 | $11.41 | $11.45 | $11.35 | $11.45 | $11.45 | 55,239 |
| 2025-01-23 | $11.43 | $11.43 | $11.36 | $11.43 | $11.43 | 45,224 |
| 2025-01-22 | $11.38 | $11.47 | $11.35 | $11.45 | $11.45 | 60,944 |
| 2025-01-21 | $11.43 | $11.48 | $11.33 | $11.38 | $11.38 | 46,748 |
| 2025-01-17 | $11.35 | $11.40 | $11.23 | $11.36 | $11.36 | 85,275 |
| 2025-01-16 | $11.22 | $11.33 | $11.16 | $11.33 | $11.33 | 114,798 |
| 2025-01-15 | $11.28 | $11.29 | $11.19 | $11.22 | $11.22 | 69,839 |
| 2025-01-14 | $11.35 | $11.35 | $11.18 | $11.23 | $11.16 | 51,463 |
| 2025-01-13 | $11.35 | $11.38 | $11.20 | $11.24 | $11.17 | 124,602 |
| 2025-01-10 | $11.31 | $11.32 | $11.26 | $11.29 | $11.22 | 71,369 |
| 2025-01-08 | $11.41 | $11.42 | $11.34 | $11.35 | $11.28 | 69,848 |
| 2025-01-07 | $11.49 | $11.49 | $11.37 | $11.40 | $11.33 | 1,332 |
| 2025-01-06 | $11.50 | $11.52 | $11.41 | $11.45 | $11.38 | 3,929,667 |
| 2025-01-03 | $11.53 | $11.53 | $11.46 | $11.47 | $11.40 | 51,044 |
| 2025-01-02 | $11.50 | $11.50 | $11.36 | $11.47 | $11.40 | 197 |
| 2024-12-31 | $11.40 | $11.68 | $11.24 | $11.40 | $11.33 | 192,537 |
| 2024-12-30 | $11.18 | $11.35 | $11.17 | $11.27 | $11.20 | 64,895 |
| 2024-12-27 | $11.27 | $11.27 | $11.12 | $11.16 | $11.09 | 95,935 |
| 2024-12-26 | $11.11 | $11.27 | $11.11 | $11.19 | $11.12 | 20,206 |
| 2024-12-24 | $11.07 | $11.14 | $11.07 | $11.10 | $11.03 | 55,322 |
| 2024-12-23 | $11.12 | $11.13 | $11.07 | $11.08 | $11.01 | 1,725,908 |
| 2024-12-20 | $11.15 | $11.18 | $11.06 | $11.12 | $11.05 | 3,029,455 |
| 2024-12-19 | $11.30 | $11.32 | $11.07 | $11.14 | $11.07 | 215,541 |
| 2024-12-18 | $11.35 | $11.39 | $11.31 | $11.32 | $11.25 | 93,280 |
| 2024-12-17 | $11.49 | $11.51 | $11.26 | $11.37 | $11.30 | 255,463 |
| 2024-12-16 | $11.50 | $11.56 | $11.42 | $11.42 | $11.35 | 91,175 |
| 2024-12-13 | $11.52 | $11.52 | $11.42 | $11.50 | $11.43 | 74,148 |
| 2024-12-12 | $11.68 | $11.68 | $11.59 | $11.65 | $11.50 | 101,842 |
| 2024-12-11 | $11.70 | $11.73 | $11.60 | $11.63 | $11.48 | 127,778 |
| 2024-12-10 | $11.65 | $11.67 | $11.61 | $11.66 | $11.51 | 65,729 |
| 2024-12-09 | $11.64 | $11.67 | $11.57 | $11.62 | $11.47 | 130,647 |
| 2024-12-06 | $11.68 | $11.69 | $11.60 | $11.63 | $11.48 | 77,594 |
| 2024-12-05 | $11.72 | $11.73 | $11.63 | $11.65 | $11.50 | 97,707 |
| 2024-12-04 | $11.71 | $11.78 | $11.61 | $11.73 | $11.58 | 195,432 |
| 2024-12-03 | $11.74 | $11.76 | $11.58 | $11.72 | $11.57 | 152,428 |
| 2024-12-02 | $11.62 | $11.75 | $11.54 | $11.73 | $11.58 | 160,698 |
| 2024-11-29 | $11.60 | $11.62 | $11.56 | $11.62 | $11.47 | 69,258 |
| 2024-11-27 | $11.62 | $11.63 | $11.46 | $11.57 | $11.42 | 161,125 |
| 2024-11-26 | $11.57 | $11.64 | $11.53 | $11.58 | $11.43 | 60,601 |
| 2024-11-25 | $11.60 | $11.64 | $11.52 | $11.55 | $11.40 | 96,073 |
| 2024-11-22 | $11.48 | $11.54 | $11.48 | $11.50 | $11.50 | 49,900 |
| 2024-11-21 | $11.56 | $11.56 | $11.48 | $11.51 | $11.51 | 94,655 |
| 2024-11-20 | $11.56 | $11.58 | $11.50 | $11.52 | $11.52 | 62,984 |
| 2024-11-19 | $11.54 | $11.57 | $11.48 | $11.54 | $11.54 | 93,744 |
| 2024-11-18 | $11.61 | $11.65 | $11.48 | $11.49 | $11.49 | 106,924 |
| 2024-11-15 | $11.57 | $11.65 | $11.57 | $11.57 | $11.57 | 92,741 |
| 2024-11-14 | $11.68 | $11.70 | $11.55 | $11.69 | $11.69 | 91,957 |
| 2024-11-13 | $11.66 | $11.71 | $11.60 | $11.60 | $11.60 | 108,730 |
| 2024-11-12 | $11.69 | $11.71 | $11.56 | $11.63 | $11.63 | 84,827 |
| 2024-11-11 | $11.62 | $11.71 | $11.57 | $11.70 | $11.70 | 62,004 |
| 2024-11-08 | $11.51 | $11.58 | $11.47 | $11.56 | $11.56 | 70,447 |
| 2024-11-07 | $11.46 | $11.51 | $11.44 | $11.50 | $11.50 | 41,451 |
| 2024-11-06 | $11.45 | $11.45 | $11.36 | $11.41 | $11.41 | 81,862 |
| 2024-11-05 | $11.43 | $11.54 | $11.43 | $11.53 | $11.53 | 49,368 |
| 2024-11-04 | $11.51 | $11.53 | $11.44 | $11.47 | $11.47 | 95,843 |
| 2024-11-01 | $11.48 | $11.51 | $11.39 | $11.42 | $11.42 | 131,639 |
| 2024-10-31 | $11.28 | $11.40 | $11.28 | $11.39 | $11.39 | 105,391 |
| 2024-10-30 | $11.38 | $11.38 | $11.26 | $11.28 | $11.28 | 113,406 |
| 2024-10-29 | $11.41 | $11.41 | $11.25 | $11.33 | $11.33 | 131,311 |
| 2024-10-28 | $11.46 | $11.48 | $11.41 | $11.43 | $11.43 | 66,010 |
| 2024-10-25 | $11.50 | $11.50 | $11.38 | $11.42 | $11.42 | 99,656 |
| 2024-10-24 | $11.53 | $11.53 | $11.40 | $11.45 | $11.45 | 198,511 |
| 2024-10-23 | $11.59 | $11.60 | $11.50 | $11.52 | $11.52 | 117,730 |
| 2024-10-22 | $11.66 | $11.68 | $11.61 | $11.63 | $11.63 | 83,543 |
| 2024-10-21 | $11.68 | $11.74 | $11.63 | $11.63 | $11.63 | 69,086 |
| 2024-10-18 | $11.71 | $11.73 | $11.68 | $11.72 | $11.72 | 73,655 |
| 2024-10-17 | $11.74 | $11.74 | $11.61 | $11.67 | $11.67 | 107,049 |
| 2024-10-16 | $11.70 | $11.75 | $11.67 | $11.74 | $11.74 | 108,431 |
| 2024-10-15 | $11.65 | $11.73 | $11.64 | $11.65 | $11.65 | 125,207 |
| 2024-10-14 | $11.75 | $11.75 | $11.69 | $11.70 | $11.63 | 58,873 |
| 2024-10-11 | $11.72 | $11.78 | $11.68 | $11.75 | $11.68 | 161,702 |
| 2024-10-10 | $11.78 | $11.78 | $11.71 | $11.72 | $11.65 | 93,129 |
| 2024-10-09 | $11.77 | $11.77 | $11.72 | $11.76 | $11.69 | 46,837 |
| 2024-10-08 | $11.77 | $11.77 | $11.73 | $11.74 | $11.67 | 53,133 |
| 2024-10-07 | $11.75 | $11.78 | $11.69 | $11.72 | $11.65 | 158,628 |
| 2024-10-04 | $11.86 | $11.86 | $11.78 | $11.81 | $11.74 | 92,620 |
| 2024-10-03 | $11.93 | $11.93 | $11.84 | $11.87 | $11.80 | 65,075 |
| 2024-10-02 | $11.89 | $11.89 | $11.85 | $11.89 | $11.82 | 92,836 |
| 2024-10-01 | $11.88 | $11.91 | $11.84 | $11.89 | $11.89 | 93,386 |
| 2024-09-30 | $11.78 | $11.81 | $11.76 | $11.79 | $11.79 | 91,475 |
| 2024-09-27 | $11.76 | $11.77 | $11.73 | $11.75 | $11.75 | 85,176 |
| 2024-09-26 | $11.76 | $11.77 | $11.72 | $11.72 | $11.72 | 39,558 |
| 2024-09-25 | $11.77 | $11.77 | $11.75 | $11.77 | $11.77 | 50,357 |
| 2024-09-24 | $11.72 | $11.77 | $11.70 | $11.77 | $11.77 | 96,773 |
| 2024-09-23 | $11.70 | $11.75 | $11.69 | $11.72 | $11.72 | 65,708 |
| 2024-09-20 | $11.70 | $11.74 | $11.67 | $11.74 | $11.74 | 63,418 |
| 2024-09-19 | $11.69 | $11.70 | $11.68 | $11.70 | $11.70 | 56,682 |
| 2024-09-18 | $11.68 | $11.69 | $11.65 | $11.68 | $11.68 | 128,407 |
| 2024-09-17 | $11.70 | $11.71 | $11.64 | $11.68 | $11.68 | 77,900 |
| 2024-09-16 | $11.67 | $11.72 | $11.61 | $11.70 | $11.70 | 229,511 |
| 2024-09-13 | $11.60 | $11.69 | $11.60 | $11.63 | $11.63 | 130,398 |
| 2024-09-12 | $11.70 | $11.71 | $11.64 | $11.65 | $11.58 | 155,904 |
| 2024-09-11 | $11.59 | $11.63 | $11.56 | $11.63 | $11.56 | 112,339 |
| 2024-09-10 | $11.54 | $11.56 | $11.49 | $11.56 | $11.49 | 114,241 |
| 2024-09-09 | $11.57 | $11.57 | $11.50 | $11.55 | $11.48 | 102,964 |
| 2024-09-06 | $11.52 | $11.56 | $11.49 | $11.55 | $11.48 | 91,970 |
| 2024-09-05 | $11.51 | $11.52 | $11.47 | $11.52 | $11.45 | 116,051 |
| 2024-09-04 | $11.50 | $11.50 | $11.45 | $11.50 | $11.43 | 87,887 |
| 2024-09-03 | $11.50 | $11.51 | $11.48 | $11.49 | $11.42 | 109,488 |
| 2024-08-30 | $11.49 | $11.51 | $11.47 | $11.48 | $11.41 | 73,805 |
| 2024-08-29 | $11.49 | $11.50 | $11.45 | $11.46 | $11.39 | 66,038 |
| 2024-08-28 | $11.51 | $11.51 | $11.48 | $11.49 | $11.42 | 43,002 |
| 2024-08-27 | $11.50 | $11.51 | $11.47 | $11.51 | $11.44 | 49,722 |
| 2024-08-26 | $11.55 | $11.56 | $11.50 | $11.52 | $11.45 | 103,091 |
| 2024-08-23 | $11.55 | $11.55 | $11.50 | $11.54 | $11.47 | 59,553 |
| 2024-08-22 | $11.52 | $11.53 | $11.48 | $11.50 | $11.43 | 72,123 |
| 2024-08-21 | $11.52 | $11.53 | $11.45 | $11.52 | $11.45 | 60,320 |
| 2024-08-20 | $11.50 | $11.54 | $11.46 | $11.50 | $11.43 | 88,814 |
| 2024-08-19 | $11.41 | $11.50 | $11.36 | $11.50 | $11.43 | 54,550 |
| 2024-08-16 | $11.45 | $11.47 | $11.43 | $11.43 | $11.36 | 116,016 |
| 2024-08-15 | $11.43 | $11.46 | $11.38 | $11.42 | $11.35 | 88,938 |
| 2024-08-14 | $11.48 | $11.52 | $11.46 | $11.51 | $11.37 | 84,410 |
| 2024-08-13 | $11.41 | $11.49 | $11.41 | $11.47 | $11.33 | 58,111 |
| 2024-08-12 | $11.41 | $11.44 | $11.38 | $11.40 | $11.26 | 59,121 |
| 2024-08-09 | $11.50 | $11.50 | $11.41 | $11.41 | $11.27 | 59,036 |
| 2024-08-08 | $11.55 | $11.57 | $11.42 | $11.44 | $11.30 | 105,893 |
| 2024-08-07 | $11.47 | $11.66 | $11.41 | $11.50 | $11.36 | 108,869 |
| 2024-08-06 | $11.34 | $11.47 | $11.30 | $11.43 | $11.29 | 117,948 |
| 2024-08-05 | $11.28 | $11.38 | $11.28 | $11.30 | $11.16 | 125,361 |
| 2024-08-02 | $11.43 | $11.50 | $11.38 | $11.46 | $11.32 | 153,152 |
| 2024-08-01 | $11.37 | $11.47 | $11.34 | $11.42 | $11.28 | 111,313 |
| 2024-07-31 | $11.30 | $11.36 | $11.28 | $11.35 | $11.21 | 119,440 |
| 2024-07-30 | $11.29 | $11.30 | $11.20 | $11.29 | $11.15 | 81,877 |
| 2024-07-29 | $11.30 | $11.35 | $11.23 | $11.27 | $11.13 | 66,124 |
| 2024-07-26 | $11.25 | $11.32 | $11.24 | $11.28 | $11.14 | 52,609 |
| 2024-07-25 | $11.29 | $11.30 | $11.20 | $11.27 | $11.13 | 75,954 |
| 2024-07-24 | $11.28 | $11.28 | $11.22 | $11.26 | $11.12 | 75,358 |
| 2024-07-23 | $11.25 | $11.30 | $11.25 | $11.29 | $11.15 | 71,218 |
| 2024-07-22 | $11.32 | $11.32 | $11.28 | $11.29 | $11.15 | 69,650 |
| 2024-07-19 | $11.30 | $11.32 | $11.27 | $11.30 | $11.16 | 40,064 |
| 2024-07-18 | $11.36 | $11.38 | $11.31 | $11.33 | $11.19 | 51,016 |
| 2024-07-17 | $11.36 | $11.39 | $11.32 | $11.38 | $11.23 | 78,523 |
| 2024-07-16 | $11.39 | $11.44 | $11.36 | $11.38 | $11.24 | 80,257 |
| 2024-07-15 | $11.37 | $11.45 | $11.37 | $11.39 | $11.25 | 63,966 |
| 2024-07-12 | $11.45 | $11.52 | $11.45 | $11.50 | $11.29 | 79,790 |
| 2024-07-11 | $11.39 | $11.50 | $11.39 | $11.49 | $11.28 | 55,683 |
| 2024-07-10 | $11.41 | $11.41 | $11.33 | $11.35 | $11.14 | 78,500 |
| 2024-07-09 | $11.32 | $11.36 | $11.29 | $11.35 | $11.13 | 39,137 |
| 2024-07-08 | $11.35 | $11.35 | $11.25 | $11.35 | $11.14 | 69,964 |
| 2024-07-05 | $11.28 | $11.33 | $11.26 | $11.32 | $11.11 | 48,743 |
| 2024-07-03 | $11.35 | $11.35 | $11.26 | $11.28 | $11.07 | 35,963 |
| 2024-07-02 | $11.28 | $11.28 | $11.23 | $11.25 | $11.04 | 24,409 |
| 2024-07-01 | $11.25 | $11.25 | $11.20 | $11.22 | $11.01 | 79,751 |
| 2024-06-28 | $11.30 | $11.33 | $11.24 | $11.25 | $11.04 | 139,711 |
| 2024-06-27 | $11.29 | $11.29 | $11.23 | $11.27 | $11.06 | 36,046 |
| 2024-06-26 | $11.25 | $11.28 | $11.17 | $11.24 | $11.03 | 143,562 |
| 2024-06-25 | $11.25 | $11.30 | $11.21 | $11.30 | $11.09 | 83,831 |
| 2024-06-24 | $11.17 | $11.24 | $11.17 | $11.21 | $11.00 | 55,843 |
| 2024-06-21 | $11.21 | $11.22 | $11.16 | $11.22 | $11.01 | 75,485 |
| 2024-06-20 | $11.14 | $11.22 | $11.14 | $11.20 | $10.99 | 45,436 |
| 2024-06-18 | $11.12 | $11.22 | $11.07 | $11.22 | $11.01 | 86,371 |
| 2024-06-17 | $11.12 | $11.17 | $11.07 | $11.07 | $10.86 | 82,673 |
| 2024-06-14 | $11.17 | $11.20 | $11.14 | $11.20 | $11.20 | 54,296 |
| 2024-06-13 | $11.21 | $11.24 | $11.18 | $11.21 | $11.14 | 87,856 |
| 2024-06-12 | $11.20 | $11.25 | $11.16 | $11.19 | $11.12 | 119,986 |
| 2024-06-11 | $11.09 | $11.17 | $11.06 | $11.12 | $11.05 | 51,176 |
| 2024-06-10 | $10.95 | $11.07 | $10.94 | $11.07 | $11.00 | 71,399 |
| 2024-06-07 | $10.91 | $11.00 | $10.91 | $11.00 | $10.93 | 61,416 |
| 2024-06-06 | $10.94 | $11.06 | $10.94 | $10.99 | $10.92 | 154,301 |
| 2024-06-05 | $10.88 | $10.99 | $10.88 | $10.97 | $10.90 | 50,924 |
| 2024-06-04 | $10.85 | $10.91 | $10.80 | $10.86 | $10.79 | 53,696 |
| 2024-06-03 | $10.72 | $10.75 | $10.66 | $10.71 | $10.71 | 46,916 |
| 2024-05-31 | $10.59 | $10.71 | $10.59 | $10.65 | $10.65 | 40,787 |
| 2024-05-30 | $10.63 | $10.64 | $10.56 | $10.57 | $10.57 | 47,610 |
| 2024-05-29 | $10.65 | $10.65 | $10.57 | $10.59 | $10.59 | 60,897 |
| 2024-05-28 | $10.70 | $10.76 | $10.67 | $10.67 | $10.67 | 82,602 |
| 2024-05-24 | $10.74 | $10.75 | $10.68 | $10.72 | $10.72 | 42,172 |
| 2024-05-23 | $10.78 | $10.79 | $10.68 | $10.70 | $10.70 | 59,630 |
| 2024-05-22 | $10.83 | $10.83 | $10.77 | $10.78 | $10.78 | 27,385 |
| 2024-05-21 | $10.90 | $10.90 | $10.83 | $10.83 | $10.83 | 46,157 |
| 2024-05-20 | $10.89 | $10.89 | $10.87 | $10.89 | $10.89 | 38,382 |
| 2024-05-17 | $10.86 | $10.90 | $10.85 | $10.88 | $10.88 | 81,733 |
| 2024-05-16 | $10.85 | $10.87 | $10.84 | $10.85 | $10.85 | 49,357 |
| 2024-05-15 | $10.84 | $10.85 | $10.81 | $10.85 | $10.85 | 97,828 |
| 2024-05-14 | $10.82 | $10.82 | $10.78 | $10.80 | $10.80 | 42,345 |
| 2024-05-13 | $10.85 | $10.87 | $10.83 | $10.83 | $10.78 | 27,460 |
| 2024-05-10 | $10.84 | $10.87 | $10.82 | $10.84 | $10.79 | 56,083 |
| 2024-05-09 | $10.88 | $10.89 | $10.86 | $10.89 | $10.84 | 44,919 |
| 2024-05-08 | $10.85 | $10.88 | $10.84 | $10.88 | $10.83 | 45,717 |
| 2024-05-07 | $10.84 | $10.86 | $10.78 | $10.83 | $10.78 | 226,175 |
| 2024-05-06 | $10.80 | $10.84 | $10.80 | $10.81 | $10.76 | 31,333 |
| 2024-05-03 | $10.76 | $10.79 | $10.70 | $10.78 | $10.73 | 101,991 |
| 2024-05-02 | $10.69 | $10.70 | $10.65 | $10.67 | $10.62 | 38,237 |
| 2024-05-01 | $10.69 | $10.69 | $10.66 | $10.67 | $10.62 | 31,844 |
| 2024-04-30 | $10.62 | $10.65 | $10.60 | $10.64 | $10.59 | 57,155 |
| 2024-04-29 | $10.60 | $10.63 | $10.60 | $10.63 | $10.58 | 39,967 |
| 2024-04-26 | $10.60 | $10.60 | $10.57 | $10.58 | $10.53 | 55,893 |
| 2024-04-25 | $10.60 | $10.60 | $10.57 | $10.60 | $10.55 | 47,932 |
| 2024-04-24 | $10.65 | $10.66 | $10.63 | $10.64 | $10.59 | 31,742 |
| 2024-04-23 | $10.69 | $10.69 | $10.63 | $10.65 | $10.60 | 125,057 |
| 2024-04-22 | $10.68 | $10.72 | $10.65 | $10.66 | $10.61 | 88,058 |
| 2024-04-19 | $10.71 | $10.74 | $10.69 | $10.69 | $10.64 | 48,015 |
| 2024-04-18 | $10.67 | $10.71 | $10.67 | $10.68 | $10.63 | 16,157 |
| 2024-04-17 | $10.70 | $10.70 | $10.67 | $10.69 | $10.64 | 65,406 |
| 2024-04-16 | $10.64 | $10.70 | $10.61 | $10.69 | $10.64 | 54,733 |
| 2024-04-15 | $10.67 | $10.68 | $10.65 | $10.65 | $10.60 | 70,162 |
| 2024-04-12 | $10.71 | $10.73 | $10.70 | $10.70 | $10.70 | 32,666 |
| 2024-04-11 | $10.74 | $10.75 | $10.71 | $10.73 | $10.68 | 74,082 |
| 2024-04-10 | $10.72 | $10.83 | $10.72 | $10.74 | $10.69 | 105,615 |
| 2024-04-09 | $10.84 | $10.88 | $10.84 | $10.84 | $10.79 | 49,274 |
| 2024-04-08 | $10.86 | $10.86 | $10.84 | $10.85 | $10.80 | 55,512 |
| 2024-04-05 | $10.90 | $10.90 | $10.86 | $10.86 | $10.81 | 46,845 |
| 2024-04-04 | $10.95 | $10.95 | $10.91 | $10.92 | $10.87 | 33,118 |
| 2024-04-03 | $10.88 | $10.95 | $10.85 | $10.91 | $10.86 | 103,488 |
| 2024-04-02 | $10.90 | $10.95 | $10.81 | $10.94 | $10.89 | 123,220 |
| 2024-04-01 | $10.98 | $10.98 | $10.91 | $10.97 | $10.92 | 78,680 |
| 2024-03-28 | $10.92 | $10.95 | $10.91 | $10.95 | $10.90 | 28,123 |
| 2024-03-27 | $10.94 | $10.95 | $10.92 | $10.94 | $10.89 | 29,600 |
| 2024-03-26 | $10.90 | $10.95 | $10.90 | $10.91 | $10.91 | 24,840 |
| 2024-03-25 | $10.91 | $10.95 | $10.88 | $10.90 | $10.90 | 79,109 |
| 2024-03-22 | $11.00 | $11.00 | $10.92 | $10.93 | $10.93 | 38,297 |
| 2024-03-21 | $10.96 | $10.97 | $10.90 | $10.92 | $10.92 | 43,090 |
| 2024-03-20 | $10.99 | $10.99 | $10.91 | $10.95 | $10.95 | 99,115 |
| 2024-03-19 | $10.99 | $11.00 | $10.96 | $11.00 | $11.00 | 100,233 |
| 2024-03-18 | $10.92 | $10.98 | $10.92 | $10.94 | $10.94 | 78,794 |
| 2024-03-15 | $10.91 | $10.92 | $10.89 | $10.92 | $10.92 | 43,557 |
| 2024-03-14 | $10.99 | $10.99 | $10.91 | $10.91 | $10.91 | 31,238 |
| 2024-03-13 | $11.08 | $11.08 | $11.03 | $11.03 | $10.98 | 39,850 |
| 2024-03-12 | $11.00 | $11.03 | $10.96 | $11.01 | $10.96 | 88,232 |
| 2024-03-11 | $10.94 | $10.99 | $10.94 | $10.99 | $10.94 | 35,948 |
| 2024-03-08 | $10.98 | $10.98 | $10.92 | $10.97 | $10.92 | 114,964 |
| 2024-03-07 | $10.96 | $10.96 | $10.90 | $10.96 | $10.91 | 60,734 |
| 2024-03-06 | $10.94 | $10.99 | $10.87 | $10.94 | $10.89 | 143,825 |
| 2024-03-05 | $10.97 | $10.98 | $10.91 | $10.97 | $10.92 | 78,692 |
| 2024-03-04 | $10.89 | $10.96 | $10.89 | $10.92 | $10.92 | 66,622 |
| 2024-03-01 | $10.89 | $10.95 | $10.85 | $10.95 | $10.95 | 50,409 |
| 2024-02-29 | $10.90 | $10.95 | $10.89 | $10.92 | $10.92 | 63,668 |
| 2024-02-28 | $10.89 | $10.93 | $10.87 | $10.90 | $10.90 | 62,328 |
| 2024-02-27 | $10.94 | $10.94 | $10.88 | $10.88 | $10.88 | 68,594 |
| 2024-02-26 | $11.01 | $11.02 | $10.93 | $10.94 | $10.94 | 43,456 |
| 2024-02-23 | $10.98 | $11.08 | $10.98 | $10.99 | $10.99 | 20,451 |
| 2024-02-22 | $10.96 | $11.12 | $10.96 | $11.01 | $11.01 | 106,546 |
| 2024-02-21 | $10.93 | $11.03 | $10.93 | $10.95 | $10.95 | 77,397 |
| 2024-02-20 | $10.94 | $10.96 | $10.91 | $10.92 | $10.92 | 77,433 |
| 2024-02-16 | $10.94 | $10.96 | $10.88 | $10.96 | $10.96 | 59,956 |
| 2024-02-15 | $10.90 | $10.97 | $10.89 | $10.96 | $10.96 | 62,375 |
| 2024-02-14 | $10.88 | $10.92 | $10.85 | $10.92 | $10.92 | 70,115 |
| 2024-02-13 | $10.91 | $10.94 | $10.90 | $10.91 | $10.87 | 86,299 |
| 2024-02-12 | $10.95 | $11.02 | $10.92 | $11.02 | $10.97 | 108,039 |
| 2024-02-09 | $10.97 | $10.97 | $10.94 | $10.95 | $10.91 | 37,800 |
| 2024-02-08 | $10.92 | $10.95 | $10.90 | $10.94 | $10.90 | 52,324 |
| 2024-02-07 | $10.97 | $11.00 | $10.93 | $10.93 | $10.89 | 115,193 |
| 2024-02-06 | $10.92 | $11.00 | $10.92 | $10.99 | $10.95 | 81,032 |
| 2024-02-05 | $10.95 | $10.99 | $10.92 | $10.92 | $10.88 | 82,383 |
| 2024-02-02 | $11.04 | $11.04 | $10.98 | $11.03 | $10.99 | 88,161 |
| 2024-02-01 | $11.07 | $11.17 | $11.04 | $11.10 | $11.06 | 59,412 |
| 2024-01-31 | $11.01 | $11.07 | $10.98 | $11.00 | $10.96 | 72,477 |
| 2024-01-30 | $11.04 | $11.08 | $10.96 | $10.96 | $10.92 | 69,937 |
| 2024-01-29 | $10.93 | $10.98 | $10.89 | $10.98 | $10.94 | 61,167 |
| 2024-01-26 | $10.90 | $10.90 | $10.87 | $10.87 | $10.83 | 47,410 |
| 2024-01-25 | $10.89 | $10.96 | $10.89 | $10.93 | $10.89 | 77,455 |
| 2024-01-24 | $10.84 | $10.89 | $10.76 | $10.82 | $10.82 | 67,467 |
| 2024-01-23 | $10.76 | $10.83 | $10.76 | $10.77 | $10.77 | 82,826 |
| 2024-01-22 | $10.81 | $10.83 | $10.77 | $10.78 | $10.78 | 45,100 |
| 2024-01-19 | $10.75 | $10.77 | $10.61 | $10.75 | $10.75 | 93,649 |
| 2024-01-18 | $10.74 | $10.83 | $10.70 | $10.71 | $10.71 | 149,934 |
| 2024-01-17 | $10.86 | $10.87 | $10.81 | $10.84 | $10.84 | 54,200 |
| 2024-01-16 | $11.03 | $11.05 | $10.89 | $10.89 | $10.89 | 48,879 |
| 2024-01-12 | $11.10 | $11.11 | $11.02 | $11.05 | $11.05 | 29,848 |
| 2024-01-11 | $11.03 | $11.06 | $11.00 | $11.04 | $11.04 | 37,857 |
| 2024-01-10 | $11.07 | $11.13 | $11.04 | $11.07 | $11.03 | 63,203 |
| 2024-01-09 | $11.15 | $11.18 | $11.06 | $11.07 | $11.03 | 64,810 |
| 2024-01-08 | $11.00 | $11.17 | $11.00 | $11.17 | $11.13 | 108,108 |
| 2024-01-05 | $11.06 | $11.08 | $10.96 | $10.98 | $10.94 | 70,852 |
| 2024-01-04 | $11.11 | $11.11 | $10.99 | $11.01 | $10.97 | 72,942 |
| 2024-01-03 | $11.05 | $11.12 | $11.04 | $11.11 | $11.07 | 31,876 |
| 2024-01-02 | $10.98 | $11.10 | $10.97 | $11.04 | $11.00 | 51,230 |
| 2023-12-29 | $10.97 | $11.04 | $10.90 | $11.04 | $11.00 | 235,159 |
| 2023-12-28 | $10.97 | $11.02 | $10.91 | $10.94 | $10.90 | 169,467 |
| 2023-12-27 | $11.04 | $11.09 | $10.97 | $10.97 | $10.93 | 127,064 |
| 2023-12-26 | $11.07 | $11.07 | $10.99 | $11.02 | $10.98 | 90,812 |
| 2023-12-22 | $11.02 | $11.07 | $10.99 | $11.06 | $11.06 | 149,819 |
| 2023-12-21 | $10.96 | $11.01 | $10.96 | $11.00 | $11.00 | 133,749 |
| 2023-12-20 | $10.98 | $10.99 | $10.93 | $10.97 | $10.97 | 82,882 |
| 2023-12-19 | $10.95 | $11.00 | $10.91 | $10.98 | $10.98 | 139,496 |
| 2023-12-18 | $10.85 | $10.95 | $10.84 | $10.92 | $10.92 | 106,954 |
| 2023-12-15 | $10.82 | $10.87 | $10.80 | $10.87 | $10.87 | 112,919 |
| 2023-12-14 | $10.70 | $10.90 | $10.70 | $10.82 | $10.82 | 87,160 |
| 2023-12-13 | $10.65 | $10.70 | $10.61 | $10.70 | $10.65 | 68,998 |
| 2023-12-12 | $10.61 | $10.70 | $10.61 | $10.62 | $10.58 | 114,945 |
| 2023-12-11 | $10.61 | $10.65 | $10.58 | $10.61 | $10.57 | 71,411 |
| 2023-12-08 | $10.63 | $10.63 | $10.53 | $10.58 | $10.54 | 74,792 |
| 2023-12-07 | $10.60 | $10.65 | $10.58 | $10.63 | $10.59 | 78,436 |
| 2023-12-06 | $10.56 | $10.61 | $10.53 | $10.59 | $10.55 | 39,057 |
| 2023-12-05 | $10.54 | $10.58 | $10.54 | $10.56 | $10.52 | 104,384 |
| 2023-12-04 | $10.55 | $10.58 | $10.48 | $10.50 | $10.46 | 157,832 |
| 2023-12-01 | $10.43 | $10.57 | $10.41 | $10.52 | $10.48 | 91,279 |
| 2023-11-30 | $10.47 | $10.47 | $10.34 | $10.38 | $10.34 | 163,506 |
| 2023-11-29 | $10.40 | $10.52 | $10.37 | $10.49 | $10.45 | 91,523 |
| 2023-11-28 | $10.25 | $10.29 | $10.21 | $10.29 | $10.25 | 118,856 |
| 2023-11-27 | $10.32 | $10.34 | $10.24 | $10.25 | $10.21 | 68,460 |
| 2023-11-24 | $10.30 | $10.30 | $10.25 | $10.27 | $10.23 | 15,175 |
| 2023-11-22 | $10.26 | $10.33 | $10.23 | $10.28 | $10.28 | 73,123 |
| 2023-11-21 | $10.19 | $10.24 | $10.15 | $10.18 | $10.18 | 72,911 |
| 2023-11-20 | $10.11 | $10.28 | $10.10 | $10.15 | $10.15 | 112,941 |
| 2023-11-17 | $10.16 | $10.16 | $10.10 | $10.14 | $10.14 | 79,167 |
| 2023-11-16 | $10.04 | $10.16 | $10.02 | $10.09 | $10.09 | 237,726 |
| 2023-11-15 | $10.03 | $10.06 | $9.93 | $9.95 | $9.95 | 65,777 |
| 2023-11-14 | $9.86 | $9.99 | $9.86 | $9.95 | $9.95 | 61,909 |
| 2023-11-13 | $9.87 | $9.87 | $9.80 | $9.84 | $9.80 | 63,159 |
| 2023-11-10 | $9.74 | $9.90 | $9.74 | $9.85 | $9.81 | 143,302 |
| 2023-11-09 | $9.90 | $9.90 | $9.69 | $9.72 | $9.68 | 135,419 |
| 2023-11-08 | $9.76 | $9.92 | $9.75 | $9.88 | $9.84 | 131,323 |
| 2023-11-07 | $9.72 | $9.84 | $9.66 | $9.71 | $9.67 | 222,243 |
| 2023-11-06 | $9.76 | $9.76 | $9.62 | $9.67 | $9.63 | 80,264 |
| 2023-11-03 | $9.61 | $9.79 | $9.61 | $9.76 | $9.72 | 87,709 |
| 2023-11-02 | $9.41 | $9.58 | $9.41 | $9.53 | $9.49 | 147,070 |
| 2023-11-01 | $9.21 | $9.39 | $9.21 | $9.37 | $9.33 | 68,686 |
| 2023-10-31 | $9.23 | $9.26 | $9.21 | $9.21 | $9.17 | 52,254 |
| 2023-10-30 | $9.15 | $9.26 | $9.15 | $9.23 | $9.19 | 92,423 |
| 2023-10-27 | $9.13 | $9.21 | $9.13 | $9.18 | $9.14 | 88,754 |
| 2023-10-26 | $9.11 | $9.23 | $9.11 | $9.18 | $9.14 | 77,591 |
| 2023-10-25 | $9.22 | $9.22 | $9.14 | $9.14 | $9.10 | 90,018 |
| 2023-10-24 | $9.35 | $9.37 | $9.21 | $9.27 | $9.23 | 150,993 |
| 2023-10-23 | $9.20 | $9.26 | $9.15 | $9.23 | $9.19 | 66,195 |
| 2023-10-20 | $9.12 | $9.23 | $9.12 | $9.20 | $9.16 | 144,937 |
| 2023-10-19 | $9.20 | $9.24 | $9.17 | $9.19 | $9.15 | 55,988 |
| 2023-10-18 | $9.29 | $9.29 | $9.23 | $9.24 | $9.20 | 73,873 |
| 2023-10-17 | $9.36 | $9.40 | $9.33 | $9.35 | $9.31 | 51,695 |
| 2023-10-16 | $9.54 | $9.54 | $9.41 | $9.42 | $9.38 | 80,623 |
| 2023-10-13 | $9.55 | $9.59 | $9.53 | $9.56 | $9.52 | 45,013 |
| 2023-10-12 | $9.66 | $9.66 | $9.47 | $9.50 | $9.46 | 87,541 |
| 2023-10-11 | $9.57 | $9.58 | $9.50 | $9.55 | $9.47 | 229,311 |
| 2023-10-10 | $9.41 | $9.55 | $9.38 | $9.48 | $9.40 | 76,673 |
| 2023-10-09 | $9.40 | $9.45 | $9.39 | $9.44 | $9.36 | 61,513 |
| 2023-10-06 | $9.39 | $9.45 | $9.35 | $9.38 | $9.30 | 70,677 |
| 2023-10-05 | $9.49 | $9.52 | $9.43 | $9.47 | $9.39 | 73,286 |
| 2023-10-04 | $9.52 | $9.55 | $9.48 | $9.48 | $9.40 | 77,234 |
| 2023-10-03 | $9.55 | $9.58 | $9.48 | $9.52 | $9.44 | 59,860 |
| 2023-10-02 | $9.65 | $9.65 | $9.53 | $9.55 | $9.47 | 41,531 |
| 2023-09-29 | $9.59 | $9.70 | $9.58 | $9.67 | $9.67 | 94,492 |
| 2023-09-28 | $9.60 | $9.63 | $9.58 | $9.59 | $9.59 | 54,053 |
| 2023-09-27 | $9.63 | $9.64 | $9.58 | $9.60 | $9.60 | 183,709 |
| 2023-09-26 | $9.77 | $9.77 | $9.62 | $9.63 | $9.63 | 159,461 |
| 2023-09-25 | $9.87 | $9.87 | $9.76 | $9.76 | $9.76 | 105,478 |
| 2023-09-22 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 33,171 |
| 2023-09-21 | $9.97 | $9.98 | $9.92 | $9.92 | $9.92 | 54,876 |
| 2023-09-20 | $10.01 | $10.07 | $10.01 | $10.04 | $10.04 | 41,855 |
| 2023-09-19 | $10.01 | $10.03 | $9.98 | $10.01 | $10.01 | 57,471 |
| 2023-09-18 | $10.02 | $10.06 | $10.01 | $10.02 | $10.02 | 74,084 |
| 2023-09-15 | $10.06 | $10.06 | $10.00 | $10.02 | $10.02 | 39,940 |
| 2023-09-14 | $10.01 | $10.07 | $10.01 | $10.01 | $10.01 | 69,510 |
| 2023-09-13 | $10.06 | $10.10 | $10.06 | $10.07 | $10.03 | 48,416 |
| 2023-09-12 | $10.08 | $10.14 | $10.06 | $10.08 | $10.04 | 60,177 |
| 2023-09-11 | $10.10 | $10.15 | $10.06 | $10.10 | $10.06 | 105,044 |
| 2023-09-08 | $10.17 | $10.20 | $10.07 | $10.10 | $10.10 | 67,981 |
| 2023-09-07 | $10.21 | $10.21 | $10.15 | $10.16 | $10.16 | 45,231 |
| 2023-09-06 | $10.26 | $10.30 | $10.22 | $10.23 | $10.23 | 113,359 |
| 2023-09-05 | $10.37 | $10.37 | $10.28 | $10.30 | $10.30 | 37,238 |
| 2023-09-01 | $10.39 | $10.42 | $10.29 | $10.33 | $10.33 | 33,232 |
| 2023-08-31 | $10.41 | $10.44 | $10.32 | $10.35 | $10.35 | 29,701 |
| 2023-08-30 | $10.34 | $10.45 | $10.34 | $10.37 | $10.37 | 30,364 |
| 2023-08-29 | $10.30 | $10.36 | $10.27 | $10.36 | $10.36 | 24,142 |
| 2023-08-28 | $10.30 | $10.31 | $10.27 | $10.28 | $10.28 | 30,382 |
| 2023-08-25 | $10.30 | $10.30 | $10.26 | $10.27 | $10.27 | 23,896 |
| 2023-08-24 | $10.33 | $10.37 | $10.28 | $10.28 | $10.28 | 53,502 |
| 2023-08-23 | $10.28 | $10.34 | $10.28 | $10.34 | $10.34 | 36,987 |
| 2023-08-22 | $10.27 | $10.35 | $10.27 | $10.27 | $10.27 | 47,616 |
| 2023-08-21 | $10.32 | $10.36 | $10.28 | $10.30 | $10.30 | 25,142 |
| 2023-08-18 | $10.35 | $10.45 | $10.35 | $10.37 | $10.37 | 47,460 |
| 2023-08-17 | $10.42 | $10.46 | $10.38 | $10.40 | $10.40 | 67,496 |
| 2023-08-16 | $10.51 | $10.53 | $10.38 | $10.38 | $10.38 | 46,807 |
| 2023-08-15 | $10.50 | $10.64 | $10.50 | $10.51 | $10.51 | 40,851 |
| 2023-08-14 | $10.52 | $10.55 | $10.50 | $10.52 | $10.52 | 35,363 |
| 2023-08-11 | $10.57 | $10.60 | $10.54 | $10.55 | $10.51 | 47,954 |
| 2023-08-10 | $10.56 | $10.61 | $10.54 | $10.56 | $10.56 | 76,389 |
| 2023-08-09 | $10.54 | $10.58 | $10.54 | $10.55 | $10.55 | 94,077 |
| 2023-08-08 | $10.54 | $10.57 | $10.50 | $10.53 | $10.53 | 66,127 |
| 2023-08-07 | $10.60 | $10.60 | $10.49 | $10.53 | $10.53 | 59,729 |
| 2023-08-04 | $10.56 | $10.61 | $10.56 | $10.60 | $10.60 | 84,041 |
| 2023-08-03 | $10.70 | $10.70 | $10.56 | $10.56 | $10.56 | 48,358 |
| 2023-08-02 | $10.74 | $10.75 | $10.73 | $10.75 | $10.75 | 37,112 |
| 2023-08-01 | $10.74 | $10.77 | $10.74 | $10.77 | $10.77 | 45,672 |
| 2023-07-31 | $10.75 | $10.79 | $10.75 | $10.77 | $10.77 | 42,295 |
| 2023-07-28 | $10.78 | $10.78 | $10.74 | $10.75 | $10.75 | 49,663 |
| 2023-07-27 | $10.76 | $10.79 | $10.73 | $10.73 | $10.73 | 51,794 |
| 2023-07-26 | $10.84 | $10.84 | $10.78 | $10.81 | $10.81 | 31,836 |
| 2023-07-25 | $10.78 | $10.81 | $10.77 | $10.79 | $10.79 | 41,992 |
| 2023-07-24 | $10.78 | $10.83 | $10.78 | $10.79 | $10.79 | 17,458 |
| 2023-07-21 | $10.81 | $10.81 | $10.78 | $10.79 | $10.79 | 39,246 |
| 2023-07-20 | $10.77 | $10.80 | $10.71 | $10.76 | $10.76 | 71,090 |
| 2023-07-19 | $10.78 | $10.82 | $10.76 | $10.81 | $10.81 | 64,087 |
| 2023-07-18 | $10.73 | $10.80 | $10.73 | $10.77 | $10.77 | 75,297 |
| 2023-07-17 | $10.72 | $10.74 | $10.67 | $10.73 | $10.73 | 51,013 |
| 2023-07-14 | $10.77 | $10.77 | $10.68 | $10.68 | $10.68 | 40,709 |
| 2023-07-13 | $10.74 | $10.75 | $10.70 | $10.74 | $10.74 | 32,055 |
| 2023-07-12 | $10.70 | $10.77 | $10.70 | $10.73 | $10.69 | 58,798 |
| 2023-07-11 | $10.69 | $10.71 | $10.67 | $10.68 | $10.68 | 47,232 |
| 2023-07-10 | $10.67 | $10.69 | $10.64 | $10.67 | $10.67 | 63,429 |
| 2023-07-07 | $10.70 | $10.70 | $10.64 | $10.66 | $10.66 | 62,563 |
| 2023-07-06 | $10.69 | $10.70 | $10.62 | $10.65 | $10.65 | 82,253 |
| 2023-07-05 | $10.85 | $10.85 | $10.75 | $10.76 | $10.76 | 65,979 |
| 2023-07-03 | $10.74 | $10.84 | $10.74 | $10.80 | $10.80 | 53,985 |
| 2023-06-30 | $10.77 | $10.80 | $10.74 | $10.75 | $10.75 | 51,061 |
| 2023-06-29 | $10.81 | $10.81 | $10.70 | $10.75 | $10.75 | 66,458 |
| 2023-06-28 | $10.83 | $10.87 | $10.76 | $10.82 | $10.82 | 96,798 |
| 2023-06-27 | $10.80 | $10.88 | $10.74 | $10.80 | $10.80 | 74,158 |
| 2023-06-26 | $10.76 | $10.81 | $10.74 | $10.75 | $10.75 | 47,303 |
| 2023-06-23 | $10.77 | $10.85 | $10.67 | $10.74 | $10.74 | 43,523 |
| 2023-06-22 | $10.77 | $10.78 | $10.68 | $10.69 | $10.69 | 48,701 |
| 2023-06-21 | $10.74 | $10.79 | $10.69 | $10.79 | $10.79 | 47,777 |
| 2023-06-20 | $10.76 | $10.81 | $10.73 | $10.74 | $10.74 | 33,761 |
| 2023-06-16 | $10.76 | $10.78 | $10.72 | $10.75 | $10.75 | 37,282 |
| 2023-06-15 | $10.74 | $10.84 | $10.74 | $10.82 | $10.82 | 71,267 |
| 2023-06-14 | $10.74 | $10.76 | $10.70 | $10.74 | $10.74 | 24,527 |
| 2023-06-13 | $10.86 | $10.86 | $10.69 | $10.73 | $10.69 | 45,299 |
| 2023-06-12 | $10.78 | $10.79 | $10.75 | $10.77 | $10.73 | 24,064 |
| 2023-06-09 | $10.75 | $10.80 | $10.72 | $10.75 | $10.71 | 59,410 |
| 2023-06-08 | $10.68 | $10.78 | $10.68 | $10.77 | $10.73 | 66,648 |
| 2023-06-07 | $10.69 | $10.75 | $10.58 | $10.66 | $10.62 | 84,299 |
| 2023-06-06 | $10.67 | $10.73 | $10.61 | $10.68 | $10.64 | 70,925 |
| 2023-06-05 | $10.91 | $10.91 | $10.64 | $10.67 | $10.63 | 130,500 |
| 2023-06-02 | $10.97 | $11.00 | $10.81 | $10.84 | $10.80 | 77,996 |
| 2023-06-01 | $10.95 | $11.05 | $10.84 | $10.85 | $10.81 | 110,976 |
| 2023-05-31 | $10.76 | $10.87 | $10.76 | $10.86 | $10.82 | 39,824 |
| 2023-05-30 | $10.72 | $10.78 | $10.71 | $10.75 | $10.71 | 51,965 |
| 2023-05-26 | $10.71 | $10.76 | $10.56 | $10.72 | $10.72 | 32,604 |
| 2023-05-25 | $10.61 | $10.72 | $10.61 | $10.66 | $10.66 | 44,909 |
| 2023-05-24 | $10.73 | $10.73 | $10.59 | $10.60 | $10.60 | 37,662 |
| 2023-05-23 | $10.66 | $10.79 | $10.60 | $10.73 | $10.73 | 145,475 |
| 2023-05-22 | $10.77 | $10.77 | $10.66 | $10.66 | $10.66 | 30,923 |
| 2023-05-19 | $10.82 | $10.82 | $10.76 | $10.77 | $10.77 | 21,060 |
| 2023-05-18 | $10.91 | $10.91 | $10.81 | $10.82 | $10.82 | 26,280 |
| 2023-05-17 | $10.93 | $10.94 | $10.84 | $10.86 | $10.86 | 39,151 |
| 2023-05-16 | $11.04 | $11.04 | $10.91 | $10.92 | $10.92 | 27,214 |
| 2023-05-15 | $10.88 | $11.04 | $10.88 | $11.04 | $11.04 | 52,156 |
| 2023-05-12 | $10.92 | $10.94 | $10.82 | $10.87 | $10.87 | 60,933 |
| 2023-05-11 | $10.96 | $11.01 | $10.87 | $10.94 | $10.90 | 38,081 |
| 2023-05-10 | $11.03 | $11.03 | $10.93 | $10.97 | $10.93 | 49,505 |
| 2023-05-09 | $11.00 | $11.00 | $10.96 | $10.96 | $10.92 | 15,124 |
| 2023-05-08 | $11.08 | $11.08 | $10.96 | $10.97 | $10.93 | 41,703 |
| 2023-05-05 | $10.92 | $11.05 | $10.90 | $11.02 | $10.98 | 40,245 |
| 2023-05-04 | $10.79 | $10.92 | $10.74 | $10.86 | $10.82 | 59,724 |
| 2023-05-03 | $10.72 | $10.80 | $10.70 | $10.79 | $10.75 | 64,448 |
| 2023-05-02 | $10.87 | $10.87 | $10.71 | $10.76 | $10.72 | 50,460 |
| 2023-05-01 | $10.92 | $10.92 | $10.74 | $10.78 | $10.74 | 58,658 |
| 2023-04-28 | $10.90 | $10.90 | $10.78 | $10.84 | $10.80 | 46,637 |
| 2023-04-27 | $10.89 | $10.93 | $10.80 | $10.87 | $10.83 | 33,731 |
| 2023-04-26 | $10.80 | $10.88 | $10.76 | $10.83 | $10.79 | 51,938 |
| 2023-04-25 | $10.86 | $10.88 | $10.76 | $10.80 | $10.76 | 40,002 |
| 2023-04-24 | $10.86 | $10.91 | $10.76 | $10.84 | $10.84 | 46,138 |
| 2023-04-21 | $10.74 | $10.83 | $10.71 | $10.81 | $10.81 | 46,240 |
| 2023-04-20 | $10.78 | $10.83 | $10.71 | $10.75 | $10.75 | 44,299 |
| 2023-04-19 | $10.76 | $10.78 | $10.72 | $10.76 | $10.76 | 37,172 |
| 2023-04-18 | $10.99 | $11.01 | $10.79 | $10.79 | $10.79 | 48,988 |
| 2023-04-17 | $11.16 | $11.16 | $10.96 | $10.99 | $10.99 | 26,157 |
| 2023-04-14 | $11.21 | $11.21 | $11.09 | $11.12 | $11.12 | 28,388 |
| 2023-04-13 | $11.11 | $11.34 | $11.11 | $11.22 | $11.22 | 60,158 |
| 2023-04-12 | $11.14 | $11.19 | $11.07 | $11.13 | $11.09 | 42,992 |
| 2023-04-11 | $11.05 | $11.14 | $10.99 | $11.13 | $11.09 | 28,252 |
| 2023-04-10 | $11.05 | $11.08 | $10.97 | $10.98 | $10.94 | 33,796 |
| 2023-04-06 | $11.06 | $11.10 | $11.04 | $11.07 | $11.03 | 42,427 |
| 2023-04-05 | $11.00 | $11.07 | $10.94 | $11.04 | $11.00 | 35,337 |
| 2023-04-04 | $10.98 | $11.01 | $10.95 | $10.97 | $10.93 | 43,077 |
| 2023-04-03 | $11.12 | $11.12 | $10.96 | $10.97 | $10.93 | 66,537 |
| 2023-03-31 | $10.98 | $11.04 | $10.98 | $11.04 | $11.00 | 25,558 |
| 2023-03-30 | $10.83 | $10.94 | $10.83 | $10.93 | $10.89 | 70,400 |
| 2023-03-29 | $10.78 | $10.83 | $10.73 | $10.82 | $10.78 | 41,573 |
| 2023-03-28 | $10.75 | $10.80 | $10.66 | $10.73 | $10.69 | 49,590 |
| 2023-03-27 | $10.70 | $10.81 | $10.67 | $10.72 | $10.72 | 81,134 |
| 2023-03-24 | $10.59 | $10.75 | $10.56 | $10.68 | $10.68 | 52,447 |
| 2023-03-23 | $10.60 | $10.64 | $10.58 | $10.59 | $10.59 | 40,307 |
| 2023-03-22 | $10.69 | $10.69 | $10.58 | $10.63 | $10.63 | 54,297 |
| 2023-03-21 | $10.69 | $10.73 | $10.55 | $10.70 | $10.70 | 104,183 |
| 2023-03-20 | $10.63 | $10.68 | $10.61 | $10.64 | $10.64 | 46,043 |
| 2023-03-17 | $10.62 | $10.70 | $10.62 | $10.68 | $10.68 | 38,889 |
| 2023-03-16 | $10.58 | $10.68 | $10.58 | $10.62 | $10.62 | 56,034 |
| 2023-03-15 | $10.65 | $10.66 | $10.57 | $10.61 | $10.61 | 70,862 |
| 2023-03-14 | $10.60 | $10.67 | $10.60 | $10.65 | $10.65 | 78,697 |
| 2023-03-13 | $10.65 | $10.67 | $10.56 | $10.62 | $10.58 | 91,694 |
| 2023-03-10 | $10.60 | $10.71 | $10.60 | $10.63 | $10.59 | 92,032 |
| 2023-03-09 | $10.53 | $10.62 | $10.53 | $10.58 | $10.54 | 46,395 |
| 2023-03-08 | $10.60 | $10.62 | $10.53 | $10.55 | $10.51 | 38,400 |
| 2023-03-07 | $10.59 | $10.59 | $10.54 | $10.56 | $10.52 | 73,140 |
| 2023-03-06 | $10.58 | $10.58 | $10.53 | $10.54 | $10.50 | 109,378 |
| 2023-03-03 | $10.56 | $10.58 | $10.54 | $10.55 | $10.51 | 54,677 |
| 2023-03-02 | $10.51 | $10.54 | $10.49 | $10.52 | $10.52 | 57,484 |
| 2023-03-01 | $10.62 | $10.63 | $10.57 | $10.57 | $10.57 | 44,906 |
| 2023-02-28 | $10.56 | $10.64 | $10.56 | $10.60 | $10.60 | 78,511 |
| 2023-02-27 | $10.58 | $10.64 | $10.53 | $10.59 | $10.59 | 57,959 |
| 2023-02-24 | $10.61 | $10.62 | $10.52 | $10.54 | $10.54 | 114,148 |
| 2023-02-23 | $10.66 | $10.70 | $10.63 | $10.65 | $10.65 | 43,185 |
| 2023-02-22 | $10.71 | $10.74 | $10.61 | $10.64 | $10.64 | 83,760 |
| 2023-02-21 | $10.82 | $10.82 | $10.65 | $10.65 | $10.65 | 60,161 |
| 2023-02-17 | $10.84 | $10.87 | $10.78 | $10.82 | $10.82 | 66,368 |
| 2023-02-16 | $11.01 | $11.01 | $10.83 | $10.85 | $10.85 | 48,138 |
| 2023-02-15 | $11.09 | $11.13 | $11.03 | $11.03 | $11.03 | 31,235 |
| 2023-02-14 | $11.17 | $11.23 | $11.10 | $11.14 | $11.14 | 61,440 |
| 2023-02-13 | $11.20 | $11.26 | $11.20 | $11.22 | $11.18 | 37,510 |
| 2023-02-10 | $11.32 | $11.32 | $11.20 | $11.21 | $11.21 | 47,730 |
| 2023-02-09 | $11.31 | $11.36 | $11.31 | $11.32 | $11.32 | 27,898 |
| 2023-02-08 | $11.31 | $11.37 | $11.31 | $11.31 | $11.31 | 52,156 |
| 2023-02-07 | $11.24 | $11.37 | $11.24 | $11.31 | $11.31 | 86,477 |
| 2023-02-06 | $11.36 | $11.37 | $11.30 | $11.34 | $11.34 | 43,078 |
| 2023-02-03 | $11.48 | $11.52 | $11.32 | $11.37 | $11.37 | 103,959 |
| 2023-02-02 | $11.52 | $11.67 | $11.50 | $11.55 | $11.55 | 58,020 |
| 2023-02-01 | $11.47 | $11.50 | $11.46 | $11.50 | $11.50 | 48,742 |
| 2023-01-31 | $11.44 | $11.48 | $11.42 | $11.47 | $11.47 | 53,020 |
| 2023-01-30 | $11.43 | $11.45 | $11.35 | $11.41 | $11.41 | 44,698 |
| 2023-01-27 | $11.42 | $11.44 | $11.40 | $11.43 | $11.43 | 18,931 |
| 2023-01-26 | $11.40 | $11.46 | $11.40 | $11.44 | $11.44 | 10,443 |
| 2023-01-25 | $11.48 | $11.48 | $11.36 | $11.41 | $11.41 | 24,291 |
| 2023-01-24 | $11.59 | $12.06 | $11.43 | $11.44 | $11.44 | 24,801 |
| 2023-01-23 | $11.43 | $11.50 | $11.39 | $11.43 | $11.43 | 50,539 |
| 2023-01-20 | $11.30 | $11.43 | $11.30 | $11.42 | $11.42 | 28,526 |
| 2023-01-19 | $11.24 | $11.41 | $11.21 | $11.34 | $11.34 | 66,139 |
| 2023-01-18 | $11.24 | $11.35 | $11.22 | $11.27 | $11.27 | 72,271 |
| 2023-01-17 | $11.22 | $11.25 | $11.16 | $11.20 | $11.20 | 23,621 |
| 2023-01-13 | $11.16 | $11.21 | $11.14 | $11.17 | $11.17 | 39,927 |
| 2023-01-12 | $11.12 | $11.19 | $11.07 | $11.16 | $11.16 | 43,098 |
| 2023-01-11 | $11.13 | $11.16 | $11.07 | $11.09 | $11.05 | 36,062 |
| 2023-01-10 | $11.08 | $11.11 | $11.02 | $11.07 | $11.03 | 66,882 |
| 2023-01-09 | $10.97 | $11.07 | $10.96 | $11.05 | $11.01 | 45,828 |
| 2023-01-06 | $10.92 | $10.96 | $10.86 | $10.94 | $10.90 | 42,737 |
| 2023-01-05 | $10.85 | $10.93 | $10.82 | $10.88 | $10.84 | 26,696 |
| 2023-01-04 | $10.77 | $10.99 | $10.77 | $10.86 | $10.86 | 41,467 |
| 2023-01-03 | $10.79 | $10.79 | $10.72 | $10.77 | $10.77 | 30,947 |
| 2022-12-30 | $10.68 | $10.78 | $10.64 | $10.70 | $10.70 | 103,188 |
| 2022-12-29 | $10.69 | $10.75 | $10.65 | $10.74 | $10.74 | 115,504 |
| 2022-12-28 | $10.57 | $10.66 | $10.57 | $10.65 | $10.65 | 146,445 |
| 2022-12-27 | $10.64 | $10.89 | $10.55 | $10.57 | $10.57 | 285,275 |
| 2022-12-23 | $10.68 | $10.71 | $10.55 | $10.67 | $10.67 | 159,924 |
| 2022-12-22 | $10.55 | $10.69 | $10.55 | $10.60 | $10.60 | 156,328 |
| 2022-12-21 | $10.66 | $10.68 | $10.59 | $10.62 | $10.62 | 508,113 |
| 2022-12-20 | $10.59 | $10.69 | $10.59 | $10.61 | $10.61 | 104,956 |
| 2022-12-19 | $10.63 | $10.69 | $10.63 | $10.65 | $10.65 | 112,553 |
| 2022-12-16 | $10.73 | $10.73 | $10.62 | $10.67 | $10.67 | 95,086 |
| 2022-12-15 | $10.86 | $10.90 | $10.72 | $10.73 | $10.73 | 169,954 |
| 2022-12-14 | $10.88 | $10.99 | $10.83 | $10.91 | $10.91 | 129,016 |
| 2022-12-13 | $10.98 | $11.09 | $10.84 | $10.87 | $10.83 | 128,759 |
| 2022-12-12 | $10.85 | $10.99 | $10.80 | $10.87 | $10.83 | 107,873 |
| 2022-12-09 | $10.87 | $10.88 | $10.77 | $10.81 | $10.81 | 82,707 |
| 2022-12-08 | $10.92 | $10.92 | $10.78 | $10.87 | $10.87 | 146,450 |
| 2022-12-07 | $10.84 | $10.92 | $10.84 | $10.86 | $10.86 | 106,296 |
| 2022-12-06 | $10.86 | $10.92 | $10.79 | $10.83 | $10.83 | 216,743 |
| 2022-12-05 | $11.03 | $11.03 | $10.82 | $10.87 | $10.87 | 178,050 |
| 2022-12-02 | $10.94 | $11.00 | $10.89 | $10.97 | $10.97 | 70,052 |
| 2022-12-01 | $11.00 | $11.03 | $10.94 | $10.94 | $10.94 | 84,843 |
| 2022-11-30 | $11.02 | $11.08 | $10.83 | $10.96 | $10.96 | 345,581 |
| 2022-11-29 | $10.92 | $11.01 | $10.90 | $10.97 | $10.97 | 84,776 |
| 2022-11-28 | $10.87 | $10.92 | $10.79 | $10.87 | $10.87 | 58,582 |
| 2022-11-25 | $10.89 | $10.96 | $10.85 | $10.86 | $10.86 | 30,443 |
| 2022-11-23 | $10.91 | $10.95 | $10.85 | $10.91 | $10.91 | 96,974 |
| 2022-11-22 | $10.71 | $10.90 | $10.66 | $10.89 | $10.89 | 91,367 |
| 2022-11-21 | $10.52 | $10.71 | $10.52 | $10.69 | $10.69 | 91,121 |
| 2022-11-18 | $10.51 | $10.58 | $10.50 | $10.51 | $10.51 | 65,308 |
| 2022-11-17 | $10.37 | $10.51 | $10.33 | $10.49 | $10.49 | 82,247 |
| 2022-11-16 | $10.30 | $10.39 | $10.30 | $10.35 | $10.35 | 97,170 |
| 2022-11-15 | $10.23 | $10.32 | $10.17 | $10.26 | $10.26 | 68,268 |
| 2022-11-14 | $10.12 | $10.17 | $10.08 | $10.08 | $10.08 | 62,275 |
| 2022-11-11 | $10.16 | $10.29 | $10.07 | $10.19 | $10.15 | 78,000 |
| 2022-11-10 | $10.09 | $10.27 | $10.07 | $10.09 | $10.09 | 137,810 |
| 2022-11-09 | $9.95 | $10.01 | $9.88 | $9.97 | $9.97 | 113,905 |
| 2022-11-08 | $9.96 | $10.06 | $9.93 | $9.98 | $9.98 | 96,567 |
| 2022-11-07 | $9.93 | $10.02 | $9.91 | $9.91 | $9.91 | 94,693 |
| 2022-11-04 | $9.80 | $10.15 | $9.80 | $9.88 | $9.88 | 86,471 |
| 2022-11-03 | $9.86 | $9.91 | $9.80 | $9.80 | $9.80 | 61,817 |
| 2022-11-02 | $9.99 | $9.99 | $9.87 | $9.91 | $9.91 | 83,355 |
| 2022-11-01 | $9.84 | $10.05 | $9.82 | $10.03 | $10.03 | 136,862 |
| 2022-10-31 | $9.72 | $9.81 | $9.71 | $9.79 | $9.79 | 95,085 |
| 2022-10-28 | $9.69 | $9.76 | $9.69 | $9.75 | $9.75 | 54,202 |
| 2022-10-27 | $9.70 | $9.82 | $9.69 | $9.71 | $9.71 | 60,452 |
| 2022-10-26 | $9.69 | $9.75 | $9.66 | $9.72 | $9.72 | 57,661 |
| 2022-10-25 | $9.79 | $9.86 | $9.65 | $9.72 | $9.72 | 186,236 |
| 2022-10-24 | $9.73 | $9.83 | $9.69 | $9.72 | $9.72 | 85,822 |
| 2022-10-21 | $9.91 | $9.96 | $9.85 | $9.85 | $9.85 | 91,298 |
| 2022-10-20 | $9.91 | $10.01 | $9.91 | $9.94 | $9.94 | 51,889 |
| 2022-10-19 | $9.95 | $10.01 | $9.95 | $9.96 | $9.96 | 72,123 |
| 2022-10-18 | $10.00 | $10.09 | $9.97 | $9.98 | $9.98 | 88,530 |
| 2022-10-17 | $10.01 | $10.06 | $9.94 | $9.98 | $9.98 | 75,078 |
| 2022-10-14 | $10.11 | $10.13 | $9.98 | $9.99 | $9.99 | 77,278 |
| 2022-10-13 | $10.14 | $10.21 | $10.08 | $10.08 | $10.08 | 90,659 |
| 2022-10-12 | $10.24 | $10.31 | $10.23 | $10.23 | $10.19 | 40,564 |
| 2022-10-11 | $10.25 | $10.29 | $10.22 | $10.22 | $10.18 | 54,271 |
| 2022-10-10 | $10.21 | $10.32 | $10.20 | $10.26 | $10.22 | 103,997 |
| 2022-10-07 | $10.18 | $10.27 | $10.18 | $10.24 | $10.20 | 76,511 |
| 2022-10-06 | $10.27 | $10.33 | $10.26 | $10.28 | $10.24 | 67,811 |
| 2022-10-05 | $10.33 | $10.36 | $10.23 | $10.27 | $10.23 | 71,270 |
| 2022-10-04 | $10.42 | $10.56 | $10.34 | $10.34 | $10.30 | 140,904 |
| 2022-10-03 | $10.50 | $10.55 | $10.37 | $10.39 | $10.35 | 143,220 |
| 2022-09-30 | $10.52 | $10.58 | $10.45 | $10.47 | $10.43 | 44,032 |
| 2022-09-29 | $10.42 | $10.49 | $10.36 | $10.46 | $10.42 | 78,021 |
| 2022-09-28 | $10.42 | $10.56 | $10.42 | $10.49 | $10.45 | 78,952 |
| 2022-09-27 | $10.35 | $10.45 | $10.32 | $10.45 | $10.41 | 47,159 |
| 2022-09-26 | $10.49 | $10.59 | $10.27 | $10.38 | $10.34 | 127,965 |
| 2022-09-23 | $10.71 | $10.71 | $10.51 | $10.52 | $10.48 | 79,002 |
| 2022-09-22 | $10.97 | $11.00 | $10.66 | $10.69 | $10.65 | 95,326 |
| 2022-09-21 | $11.07 | $11.07 | $10.86 | $10.97 | $10.92 | 73,990 |
| 2022-09-20 | $11.06 | $11.06 | $11.00 | $11.00 | $10.95 | 36,447 |
| 2022-09-19 | $11.08 | $11.24 | $11.00 | $11.05 | $11.01 | 61,787 |
| 2022-09-16 | $11.08 | $11.08 | $11.00 | $11.02 | $11.02 | 29,605 |
| 2022-09-15 | $11.15 | $11.15 | $11.01 | $11.04 | $11.04 | 21,234 |
| 2022-09-14 | $11.18 | $11.24 | $11.13 | $11.13 | $11.13 | 46,763 |
| 2022-09-13 | $11.16 | $11.22 | $11.12 | $11.20 | $11.15 | 44,695 |
| 2022-09-12 | $11.25 | $11.25 | $11.10 | $11.18 | $11.13 | 80,851 |
| 2022-09-09 | $11.09 | $11.19 | $11.08 | $11.10 | $11.05 | 62,389 |
| 2022-09-08 | $11.06 | $11.15 | $11.02 | $11.12 | $11.07 | 53,022 |
| 2022-09-07 | $11.01 | $11.14 | $11.01 | $11.13 | $11.08 | 66,734 |
| 2022-09-06 | $11.19 | $11.32 | $11.03 | $11.06 | $11.01 | 99,678 |
| 2022-09-02 | $11.23 | $11.29 | $11.16 | $11.21 | $11.16 | 59,701 |
| 2022-09-01 | $11.41 | $11.48 | $11.26 | $11.26 | $11.21 | 41,215 |
| 2022-08-31 | $11.47 | $11.52 | $11.42 | $11.46 | $11.41 | 31,484 |
| 2022-08-30 | $11.51 | $11.54 | $11.47 | $11.49 | $11.44 | 52,786 |
| 2022-08-29 | $11.47 | $11.52 | $11.47 | $11.49 | $11.44 | 38,077 |
| 2022-08-26 | $11.54 | $11.58 | $11.53 | $11.55 | $11.50 | 27,106 |
| 2022-08-25 | $11.53 | $11.60 | $11.50 | $11.57 | $11.52 | 46,216 |
| 2022-08-24 | $11.60 | $11.63 | $11.49 | $11.54 | $11.49 | 43,703 |
| 2022-08-23 | $11.50 | $11.59 | $11.50 | $11.58 | $11.53 | 31,231 |
| 2022-08-22 | $11.58 | $11.63 | $11.52 | $11.52 | $11.47 | 63,735 |
| 2022-08-19 | $11.75 | $11.77 | $11.70 | $11.70 | $11.65 | 16,705 |
| 2022-08-18 | $11.81 | $11.83 | $11.79 | $11.81 | $11.76 | 25,921 |
| 2022-08-17 | $11.98 | $11.98 | $11.76 | $11.81 | $11.76 | 55,955 |
| 2022-08-16 | $11.98 | $12.02 | $11.92 | $11.99 | $11.94 | 23,511 |
| 2022-08-15 | $12.01 | $12.04 | $12.00 | $12.00 | $11.95 | 30,142 |
| 2022-08-12 | $11.97 | $12.04 | $11.92 | $12.03 | $11.98 | 51,990 |
| 2022-08-11 | $12.01 | $12.08 | $11.98 | $11.98 | $11.88 | 55,572 |
| 2022-08-10 | $12.04 | $12.08 | $12.01 | $12.01 | $11.91 | 69,882 |
| 2022-08-09 | $12.02 | $12.04 | $11.97 | $12.03 | $11.93 | 57,663 |
| 2022-08-08 | $12.00 | $12.09 | $12.00 | $12.00 | $11.90 | 44,552 |
| 2022-08-05 | $12.05 | $12.07 | $11.95 | $12.02 | $12.02 | 18,032 |
| 2022-08-04 | $12.03 | $12.16 | $12.03 | $12.08 | $12.08 | 54,464 |
| 2022-08-03 | $12.12 | $12.14 | $12.03 | $12.06 | $12.06 | 65,616 |
| 2022-08-02 | $12.08 | $12.15 | $12.05 | $12.08 | $12.08 | 62,972 |
| 2022-08-01 | $12.02 | $12.08 | $12.01 | $12.05 | $12.05 | 89,218 |
| 2022-07-29 | $12.04 | $12.04 | $11.94 | $12.00 | $12.00 | 83,614 |
| 2022-07-28 | $11.87 | $12.04 | $11.83 | $11.98 | $11.98 | 91,223 |
| 2022-07-27 | $11.83 | $11.87 | $11.75 | $11.82 | $11.82 | 74,837 |
| 2022-07-26 | $11.82 | $11.82 | $11.74 | $11.76 | $11.76 | 56,963 |
| 2022-07-25 | $11.74 | $11.80 | $11.69 | $11.80 | $11.80 | 66,755 |
| 2022-07-22 | $11.74 | $11.79 | $11.73 | $11.74 | $11.74 | 76,095 |
| 2022-07-21 | $11.68 | $11.75 | $11.67 | $11.74 | $11.74 | 67,854 |
| 2022-07-20 | $11.67 | $11.75 | $11.64 | $11.66 | $11.66 | 43,889 |
| 2022-07-19 | $11.66 | $11.72 | $11.62 | $11.64 | $11.64 | 63,486 |
| 2022-07-18 | $11.78 | $11.79 | $11.70 | $11.70 | $11.70 | 22,296 |
| 2022-07-15 | $11.76 | $11.78 | $11.73 | $11.78 | $11.78 | 44,832 |
| 2022-07-14 | $11.74 | $11.74 | $11.65 | $11.71 | $11.71 | 39,612 |
| 2022-07-13 | $11.86 | $11.89 | $11.76 | $11.76 | $11.71 | 105,578 |
| 2022-07-12 | $12.05 | $12.10 | $11.93 | $11.94 | $11.89 | 29,010 |
| 2022-07-11 | $12.05 | $12.05 | $11.85 | $11.97 | $11.92 | 69,400 |
| 2022-07-08 | $11.88 | $11.98 | $11.73 | $11.96 | $11.91 | 135,162 |
| 2022-07-07 | $12.09 | $12.09 | $11.79 | $11.80 | $11.75 | 67,168 |
| 2022-07-06 | $12.02 | $12.06 | $11.98 | $12.06 | $12.01 | 67,197 |
| 2022-07-05 | $11.82 | $11.96 | $11.76 | $11.96 | $11.91 | 88,932 |
| 2022-07-01 | $11.75 | $11.85 | $11.74 | $11.78 | $11.73 | 53,572 |
| 2022-06-30 | $11.73 | $11.75 | $11.70 | $11.73 | $11.68 | 70,810 |
| 2022-06-29 | $11.72 | $11.75 | $11.68 | $11.74 | $11.69 | 68,700 |
| 2022-06-28 | $11.69 | $11.72 | $11.62 | $11.65 | $11.60 | 67,750 |
| 2022-06-27 | $11.74 | $11.75 | $11.65 | $11.65 | $11.60 | 45,196 |
| 2022-06-24 | $11.74 | $11.74 | $11.54 | $11.66 | $11.61 | 41,417 |
| 2022-06-23 | $11.42 | $11.70 | $11.40 | $11.59 | $11.54 | 71,341 |
| 2022-06-22 | $11.42 | $11.54 | $11.24 | $11.38 | $11.33 | 118,392 |
| 2022-06-21 | $11.27 | $11.29 | $11.22 | $11.25 | $11.20 | 33,202 |
| 2022-06-17 | $11.23 | $11.34 | $11.17 | $11.30 | $11.25 | 72,406 |
| 2022-06-16 | $11.20 | $11.20 | $11.05 | $11.11 | $11.06 | 59,433 |
| 2022-06-15 | $11.19 | $11.33 | $11.15 | $11.22 | $11.17 | 45,465 |
| 2022-06-14 | $11.30 | $11.35 | $11.21 | $11.26 | $11.21 | 73,670 |
| 2022-06-13 | $11.57 | $11.57 | $11.25 | $11.29 | $11.20 | 107,799 |
| 2022-06-10 | $11.75 | $11.75 | $11.65 | $11.67 | $11.57 | 42,729 |
| 2022-06-09 | $11.93 | $11.95 | $11.78 | $11.78 | $11.68 | 30,771 |
| 2022-06-08 | $11.88 | $11.98 | $11.87 | $11.96 | $11.86 | 84,867 |
| 2022-06-07 | $11.91 | $12.02 | $11.90 | $11.90 | $11.80 | 39,368 |
| 2022-06-06 | $11.96 | $12.00 | $11.89 | $11.90 | $11.80 | 26,487 |
| 2022-06-03 | $12.00 | $12.04 | $11.94 | $12.01 | $11.91 | 67,258 |
| 2022-06-02 | $12.06 | $12.10 | $11.93 | $12.02 | $11.92 | 92,730 |
| 2022-06-01 | $12.09 | $12.09 | $12.01 | $12.01 | $11.91 | 51,152 |
| 2022-05-31 | $12.09 | $12.09 | $11.97 | $12.03 | $11.93 | 68,655 |
| 2022-05-27 | $11.95 | $12.13 | $11.95 | $12.04 | $11.94 | 132,911 |
| 2022-05-26 | $11.86 | $12.10 | $11.79 | $11.95 | $11.85 | 88,718 |
| 2022-05-25 | $11.51 | $11.91 | $11.50 | $11.77 | $11.67 | 109,318 |
| 2022-05-24 | $11.43 | $11.52 | $11.41 | $11.51 | $11.41 | 67,090 |
| 2022-05-23 | $11.35 | $11.43 | $11.35 | $11.38 | $11.28 | 17,805 |
| 2022-05-20 | $11.28 | $11.44 | $11.28 | $11.35 | $11.25 | 39,143 |
| 2022-05-19 | $11.36 | $11.39 | $11.25 | $11.28 | $11.19 | 64,357 |
| 2022-05-18 | $11.39 | $11.44 | $11.31 | $11.32 | $11.22 | 40,039 |
| 2022-05-17 | $11.35 | $11.47 | $11.35 | $11.45 | $11.35 | 119,582 |
| 2022-05-16 | $11.44 | $11.47 | $11.35 | $11.35 | $11.25 | 43,197 |
| 2022-05-13 | $11.46 | $11.51 | $11.40 | $11.42 | $11.32 | 56,227 |
| 2022-05-12 | $11.42 | $11.51 | $11.39 | $11.51 | $11.41 | 53,371 |
| 2022-05-11 | $11.56 | $11.67 | $11.46 | $11.48 | $11.34 | 70,769 |
| 2022-05-10 | $11.66 | $11.66 | $11.43 | $11.56 | $11.41 | 50,883 |
| 2022-05-09 | $11.60 | $11.64 | $11.49 | $11.56 | $11.41 | 93,991 |
| 2022-05-06 | $11.42 | $11.72 | $11.42 | $11.52 | $11.38 | 68,520 |
| 2022-05-05 | $11.57 | $11.57 | $11.46 | $11.49 | $11.35 | 72,350 |
| 2022-05-04 | $11.58 | $11.59 | $11.47 | $11.56 | $11.41 | 133,621 |
| 2022-05-03 | $11.66 | $11.85 | $11.49 | $11.50 | $11.36 | 204,740 |
| 2022-05-02 | $11.64 | $11.74 | $11.55 | $11.61 | $11.46 | 57,050 |
| 2022-04-29 | $11.66 | $11.81 | $11.56 | $11.57 | $11.42 | 61,173 |
| 2022-04-28 | $11.63 | $11.85 | $11.62 | $11.72 | $11.57 | 75,223 |
| 2022-04-27 | $11.68 | $11.76 | $11.65 | $11.69 | $11.54 | 52,932 |
| 2022-04-26 | $11.68 | $11.80 | $11.64 | $11.74 | $11.59 | 127,152 |
| 2022-04-25 | $11.59 | $11.72 | $11.58 | $11.72 | $11.57 | 74,326 |
| 2022-04-22 | $11.62 | $11.68 | $11.58 | $11.65 | $11.50 | 104,803 |
| 2022-04-21 | $11.71 | $11.72 | $11.61 | $11.65 | $11.50 | 36,728 |
| 2022-04-20 | $11.57 | $11.72 | $11.57 | $11.68 | $11.53 | 92,567 |
| 2022-04-19 | $11.63 | $11.69 | $11.60 | $11.62 | $11.47 | 69,045 |
| 2022-04-18 | $11.72 | $11.79 | $11.66 | $11.69 | $11.54 | 52,791 |
| 2022-04-14 | $11.80 | $11.86 | $11.70 | $11.75 | $11.60 | 88,832 |
| 2022-04-13 | $11.87 | $11.93 | $11.80 | $11.84 | $11.69 | 94,381 |
| 2022-04-12 | $11.92 | $12.00 | $11.90 | $11.92 | $11.72 | 59,364 |
| 2022-04-11 | $12.10 | $12.10 | $11.88 | $11.88 | $11.68 | 94,731 |
| 2022-04-08 | $12.15 | $12.19 | $12.10 | $12.10 | $11.90 | 52,877 |
| 2022-04-07 | $12.28 | $12.38 | $12.16 | $12.16 | $11.96 | 43,542 |
| 2022-04-06 | $12.36 | $12.45 | $12.29 | $12.34 | $12.14 | 45,616 |
| 2022-04-05 | $12.62 | $12.68 | $12.48 | $12.49 | $12.28 | 36,327 |
| 2022-04-04 | $12.60 | $12.69 | $12.58 | $12.64 | $12.43 | 58,584 |
| 2022-04-01 | $12.58 | $12.64 | $12.53 | $12.62 | $12.41 | 34,889 |
| 2022-03-31 | $12.41 | $12.60 | $12.41 | $12.57 | $12.36 | 80,533 |
| 2022-03-30 | $12.32 | $12.42 | $12.32 | $12.37 | $12.16 | 30,161 |
| 2022-03-29 | $12.20 | $12.33 | $12.20 | $12.29 | $12.09 | 44,802 |
| 2022-03-28 | $12.30 | $12.40 | $12.18 | $12.20 | $12.00 | 90,436 |
| 2022-03-25 | $12.48 | $12.48 | $12.30 | $12.34 | $12.14 | 78,167 |
| 2022-03-24 | $12.49 | $12.50 | $12.40 | $12.47 | $12.26 | 64,352 |
| 2022-03-23 | $12.36 | $12.51 | $12.36 | $12.50 | $12.29 | 82,604 |
| 2022-03-22 | $12.42 | $12.42 | $12.35 | $12.38 | $12.17 | 51,189 |
| 2022-03-21 | $12.45 | $12.45 | $12.32 | $12.39 | $12.18 | 74,271 |
| 2022-03-18 | $12.43 | $12.52 | $12.43 | $12.48 | $12.27 | 125,504 |
| 2022-03-17 | $12.45 | $12.52 | $12.38 | $12.43 | $12.22 | 88,371 |
| 2022-03-16 | $12.57 | $12.61 | $12.41 | $12.45 | $12.24 | 65,792 |
| 2022-03-15 | $12.51 | $12.64 | $12.44 | $12.47 | $12.26 | 64,216 |
| 2022-03-14 | $12.60 | $12.61 | $12.42 | $12.51 | $12.30 | 85,941 |
| 2022-03-11 | $12.74 | $12.77 | $12.63 | $12.64 | $12.38 | 47,533 |
| 2022-03-10 | $12.84 | $12.93 | $12.77 | $12.81 | $12.55 | 42,149 |
| 2022-03-09 | $12.81 | $12.92 | $12.81 | $12.85 | $12.59 | 29,956 |
| 2022-03-08 | $12.94 | $12.97 | $12.78 | $12.89 | $12.63 | 51,163 |
| 2022-03-07 | $13.14 | $13.15 | $12.94 | $12.97 | $12.71 | 55,299 |
| 2022-03-04 | $13.16 | $13.16 | $13.07 | $13.15 | $12.88 | 38,017 |
| 2022-03-03 | $13.25 | $13.27 | $13.14 | $13.16 | $12.89 | 29,066 |
| 2022-03-02 | $13.39 | $13.39 | $13.20 | $13.20 | $12.93 | 65,836 |
| 2022-03-01 | $13.29 | $13.48 | $13.29 | $13.46 | $13.19 | 41,307 |
| 2022-02-28 | $13.10 | $13.21 | $13.06 | $13.21 | $12.94 | 27,737 |
| 2022-02-25 | $13.00 | $13.04 | $12.96 | $13.01 | $12.74 | 49,637 |
| 2022-02-24 | $13.07 | $13.18 | $12.94 | $13.00 | $12.74 | 67,523 |
| 2022-02-23 | $13.13 | $13.24 | $13.02 | $13.04 | $12.77 | 74,254 |
| 2022-02-22 | $13.19 | $13.21 | $13.10 | $13.12 | $12.85 | 74,348 |
| 2022-02-18 | $13.08 | $13.22 | $13.08 | $13.19 | $12.92 | 46,519 |
| 2022-02-17 | $13.04 | $13.17 | $13.04 | $13.12 | $12.85 | 68,084 |
| 2022-02-16 | $13.00 | $13.10 | $12.95 | $13.05 | $12.78 | 74,127 |
| 2022-02-15 | $13.11 | $13.11 | $12.98 | $13.04 | $12.77 | 54,287 |
| 2022-02-14 | $13.06 | $13.10 | $13.00 | $13.04 | $12.77 | 86,499 |
| 2022-02-11 | $13.24 | $13.24 | $13.06 | $13.13 | $12.81 | 74,181 |
| 2022-02-10 | $13.32 | $13.35 | $13.24 | $13.25 | $12.93 | 44,760 |
| 2022-02-09 | $13.35 | $13.37 | $13.30 | $13.33 | $13.01 | 54,122 |
| 2022-02-08 | $13.49 | $13.49 | $13.32 | $13.33 | $13.01 | 100,045 |
| 2022-02-07 | $13.43 | $13.51 | $13.40 | $13.49 | $13.17 | 42,409 |
| 2022-02-04 | $13.40 | $13.59 | $13.34 | $13.34 | $13.02 | 57,080 |
| 2022-02-03 | $13.57 | $13.64 | $13.44 | $13.48 | $13.16 | 22,225 |
| 2022-02-02 | $13.55 | $13.80 | $13.55 | $13.57 | $13.24 | 41,946 |
| 2022-02-01 | $13.45 | $13.54 | $13.38 | $13.51 | $13.19 | 35,402 |
| 2022-01-31 | $13.40 | $13.43 | $13.34 | $13.40 | $13.08 | 41,961 |
| 2022-01-28 | $13.42 | $13.55 | $13.37 | $13.40 | $13.08 | 49,458 |
| 2022-01-27 | $13.61 | $13.62 | $13.42 | $13.43 | $13.11 | 31,716 |
| 2022-01-26 | $13.60 | $13.76 | $13.53 | $13.55 | $13.22 | 107,958 |
| 2022-01-25 | $13.50 | $13.74 | $13.41 | $13.67 | $13.34 | 100,553 |
| 2022-01-24 | $13.52 | $13.64 | $13.34 | $13.44 | $13.12 | 80,006 |
| 2022-01-21 | $13.48 | $13.58 | $13.47 | $13.48 | $13.16 | 51,189 |
| 2022-01-20 | $13.65 | $13.75 | $13.55 | $13.56 | $13.23 | 57,370 |
| 2022-01-19 | $13.68 | $13.77 | $13.43 | $13.60 | $13.27 | 113,367 |
| 2022-01-18 | $14.09 | $14.20 | $13.62 | $13.65 | $13.32 | 148,465 |
| 2022-01-14 | $14.17 | $14.18 | $14.10 | $14.11 | $13.77 | 23,589 |
| 2022-01-13 | $14.32 | $14.35 | $14.13 | $14.15 | $13.81 | 36,328 |
| 2022-01-12 | $14.33 | $14.42 | $14.27 | $14.32 | $13.93 | 36,152 |
| 2022-01-11 | $14.50 | $14.50 | $14.30 | $14.34 | $13.95 | 40,451 |
| 2022-01-10 | $14.35 | $14.41 | $14.30 | $14.35 | $13.96 | 18,753 |
| 2022-01-07 | $14.45 | $14.45 | $14.37 | $14.39 | $14.00 | 9,922 |
| 2022-01-06 | $14.48 | $14.58 | $14.39 | $14.39 | $14.00 | 55,327 |
| 2022-01-05 | $14.59 | $14.59 | $14.43 | $14.44 | $14.05 | 62,018 |
| 2022-01-04 | $14.60 | $14.63 | $14.53 | $14.56 | $14.16 | 21,476 |
| 2022-01-03 | $14.74 | $14.97 | $14.60 | $14.62 | $14.22 | 35,518 |
| 2021-12-31 | $14.98 | $14.98 | $14.72 | $14.79 | $14.39 | 32,351 |
| 2021-12-30 | $14.88 | $14.94 | $14.88 | $14.90 | $14.49 | 24,262 |
| 2021-12-29 | $14.82 | $14.87 | $14.78 | $14.86 | $14.45 | 17,031 |
| 2021-12-28 | $14.79 | $14.82 | $14.72 | $14.81 | $14.40 | 9,428 |
| 2021-12-27 | $14.79 | $14.79 | $14.74 | $14.76 | $14.35 | 6,960 |
| 2021-12-23 | $14.75 | $14.75 | $14.69 | $14.74 | $14.34 | 8,530 |
| 2021-12-22 | $14.65 | $14.71 | $14.63 | $14.70 | $14.30 | 16,296 |
| 2021-12-21 | $14.59 | $14.68 | $14.59 | $14.66 | $14.26 | 12,907 |
| 2021-12-20 | $14.60 | $14.69 | $14.60 | $14.69 | $14.29 | 25,304 |
| 2021-12-17 | $14.54 | $14.61 | $14.54 | $14.61 | $14.21 | 24,597 |
| 2021-12-16 | $14.62 | $14.62 | $14.44 | $14.54 | $14.14 | 14,793 |
| 2021-12-15 | $14.49 | $14.57 | $14.42 | $14.57 | $14.17 | 39,225 |
| 2021-12-14 | $14.50 | $14.70 | $14.39 | $14.39 | $14.00 | 33,578 |
| 2021-12-13 | $14.71 | $14.75 | $14.47 | $14.55 | $14.10 | 42,976 |
| 2021-12-10 | $14.69 | $14.70 | $14.65 | $14.69 | $14.24 | 14,907 |
| 2021-12-09 | $14.64 | $14.69 | $14.54 | $14.68 | $14.23 | 31,158 |
| 2021-12-08 | $14.33 | $14.56 | $14.33 | $14.54 | $14.09 | 32,076 |
| 2021-12-07 | $14.38 | $14.49 | $14.30 | $14.44 | $14.00 | 40,620 |
| 2021-12-06 | $14.36 | $14.36 | $14.25 | $14.27 | $13.83 | 35,232 |
| 2021-12-03 | $14.46 | $14.46 | $14.33 | $14.35 | $13.91 | 20,652 |
| 2021-12-02 | $14.51 | $14.53 | $14.40 | $14.42 | $13.98 | 27,044 |
| 2021-12-01 | $14.65 | $14.65 | $14.44 | $14.48 | $14.04 | 26,621 |
| 2021-11-30 | $14.55 | $14.62 | $14.47 | $14.48 | $14.04 | 29,657 |
| 2021-11-29 | $14.60 | $14.61 | $14.52 | $14.59 | $14.14 | 23,467 |
| 2021-11-26 | $14.59 | $14.59 | $14.44 | $14.53 | $14.09 | 15,074 |
| 2021-11-24 | $14.60 | $14.60 | $14.50 | $14.54 | $14.09 | 13,865 |
| 2021-11-23 | $14.62 | $14.62 | $14.50 | $14.51 | $14.07 | 25,404 |
| 2021-11-22 | $14.64 | $14.70 | $14.53 | $14.59 | $14.14 | 20,667 |
| 2021-11-19 | $14.59 | $14.64 | $14.54 | $14.56 | $14.11 | 24,447 |
| 2021-11-18 | $14.67 | $14.72 | $14.66 | $14.69 | $14.24 | 19,358 |
| 2021-11-17 | $14.57 | $14.70 | $14.50 | $14.70 | $14.25 | 27,599 |
| 2021-11-16 | $14.68 | $14.68 | $14.43 | $14.49 | $14.05 | 40,291 |
| 2021-11-15 | $14.72 | $14.72 | $14.57 | $14.64 | $14.19 | 15,956 |
| 2021-11-12 | $14.67 | $14.74 | $14.67 | $14.74 | $14.29 | 7,293 |
| 2021-11-11 | $14.72 | $14.74 | $14.59 | $14.70 | $14.20 | 16,323 |
| 2021-11-10 | $14.70 | $14.74 | $14.60 | $14.67 | $14.17 | 21,033 |
| 2021-11-09 | $14.72 | $14.73 | $14.68 | $14.73 | $14.23 | 13,752 |
| 2021-11-08 | $14.56 | $14.73 | $14.50 | $14.69 | $14.19 | 92,347 |
| 2021-11-05 | $14.46 | $14.55 | $14.44 | $14.48 | $13.99 | 46,353 |
| 2021-11-04 | $14.35 | $14.38 | $14.26 | $14.38 | $13.89 | 50,410 |
| 2021-11-03 | $14.32 | $14.35 | $14.24 | $14.28 | $13.80 | 80,486 |
| 2021-11-02 | $14.24 | $14.33 | $14.24 | $14.31 | $13.83 | 39,785 |
| 2021-11-01 | $14.25 | $14.28 | $14.15 | $14.25 | $13.77 | 60,119 |
| 2021-10-29 | $14.21 | $14.29 | $14.21 | $14.22 | $13.74 | 57,441 |
| 2021-10-28 | $14.25 | $14.25 | $14.17 | $14.22 | $13.74 | 38,942 |
| 2021-10-27 | $14.22 | $14.28 | $14.14 | $14.22 | $13.74 | 54,218 |
| 2021-10-26 | $14.23 | $14.37 | $14.11 | $14.20 | $13.72 | 38,450 |
| 2021-10-25 | $14.44 | $14.44 | $14.22 | $14.25 | $13.77 | 31,166 |
| 2021-10-22 | $14.37 | $14.47 | $14.29 | $14.43 | $13.94 | 56,429 |
| 2021-10-21 | $14.38 | $14.40 | $14.23 | $14.30 | $13.82 | 54,811 |
| 2021-10-20 | $14.40 | $14.43 | $14.36 | $14.38 | $13.89 | 19,900 |
| 2021-10-19 | $14.47 | $14.50 | $14.38 | $14.39 | $13.90 | 39,627 |
| 2021-10-18 | $14.74 | $14.74 | $14.45 | $14.46 | $13.97 | 76,318 |
| 2021-10-15 | $14.77 | $14.85 | $14.66 | $14.75 | $14.25 | 20,890 |
| 2021-10-14 | $14.73 | $14.79 | $14.70 | $14.72 | $14.22 | 17,734 |
| 2021-10-13 | $14.75 | $14.80 | $14.68 | $14.79 | $14.24 | 21,007 |
| 2021-10-12 | $14.85 | $14.85 | $14.65 | $14.75 | $14.20 | 31,043 |
| 2021-10-11 | $14.74 | $14.88 | $14.69 | $14.88 | $14.33 | 16,827 |
| 2021-10-08 | $14.69 | $14.72 | $14.63 | $14.71 | $14.17 | 11,450 |
| 2021-10-07 | $14.62 | $14.75 | $14.59 | $14.70 | $14.16 | 47,429 |
| 2021-10-06 | $14.64 | $14.64 | $14.44 | $14.57 | $14.03 | 34,470 |
| 2021-10-05 | $14.60 | $14.70 | $14.56 | $14.60 | $14.06 | 32,379 |
| 2021-10-04 | $14.84 | $14.84 | $14.52 | $14.52 | $13.98 | 55,363 |
| 2021-10-01 | $14.85 | $14.90 | $14.71 | $14.80 | $14.25 | 23,681 |
| 2021-09-30 | $14.85 | $14.85 | $14.69 | $14.72 | $14.18 | 27,853 |
| 2021-09-29 | $14.83 | $14.83 | $14.77 | $14.79 | $14.24 | 13,421 |
| 2021-09-28 | $14.89 | $14.89 | $14.76 | $14.76 | $14.21 | 18,909 |
| 2021-09-27 | $14.96 | $14.97 | $14.79 | $14.90 | $14.35 | 27,435 |
| 2021-09-24 | $14.90 | $15.01 | $14.88 | $15.00 | $14.45 | 40,328 |
| 2021-09-23 | $14.87 | $14.92 | $14.77 | $14.92 | $14.37 | 53,904 |
| 2021-09-22 | $14.85 | $14.85 | $14.75 | $14.77 | $14.22 | 23,209 |
| 2021-09-21 | $14.80 | $14.89 | $14.74 | $14.75 | $14.20 | 20,572 |
| 2021-09-20 | $14.86 | $14.86 | $14.81 | $14.82 | $14.27 | 27,922 |
| 2021-09-17 | $14.97 | $14.97 | $14.87 | $14.90 | $14.35 | 23,187 |
| 2021-09-16 | $14.99 | $15.01 | $14.87 | $14.88 | $14.33 | 66,805 |
| 2021-09-15 | $14.88 | $14.98 | $14.80 | $14.94 | $14.39 | 54,483 |
| 2021-09-14 | $14.83 | $14.84 | $14.73 | $14.77 | $14.22 | 44,438 |
| 2021-09-13 | $14.79 | $14.82 | $14.75 | $14.77 | $14.17 | 59,919 |
| 2021-09-10 | $14.89 | $14.89 | $14.77 | $14.80 | $14.20 | 63,626 |
| 2021-09-09 | $14.80 | $14.83 | $14.78 | $14.79 | $14.19 | 83,175 |
| 2021-09-08 | $14.84 | $14.85 | $14.78 | $14.80 | $14.20 | 66,250 |
| 2021-09-07 | $15.05 | $15.05 | $14.79 | $14.83 | $14.23 | 56,155 |
| 2021-09-03 | $15.21 | $15.21 | $15.01 | $15.06 | $14.45 | 26,048 |
| 2021-09-02 | $15.20 | $15.20 | $15.11 | $15.13 | $14.52 | 35,082 |
| 2021-09-01 | $15.25 | $15.25 | $15.15 | $15.16 | $14.55 | 32,608 |
| 2021-08-31 | $15.25 | $15.25 | $15.16 | $15.22 | $14.61 | 41,003 |
| 2021-08-30 | $15.25 | $15.25 | $15.21 | $15.23 | $14.62 | 22,103 |
| 2021-08-27 | $15.25 | $15.27 | $15.18 | $15.22 | $14.61 | 48,807 |
| 2021-08-26 | $15.20 | $15.29 | $15.20 | $15.28 | $14.66 | 52,557 |
| 2021-08-25 | $15.29 | $15.34 | $15.15 | $15.17 | $14.56 | 23,730 |
| 2021-08-24 | $15.38 | $15.38 | $15.33 | $15.35 | $14.73 | 18,413 |
| 2021-08-23 | $15.27 | $15.33 | $15.25 | $15.31 | $14.69 | 32,037 |
| 2021-08-20 | $15.32 | $15.41 | $15.06 | $15.27 | $14.65 | 36,865 |
| 2021-08-19 | $15.47 | $15.47 | $15.31 | $15.38 | $14.76 | 49,491 |
| 2021-08-18 | $15.40 | $15.40 | $15.35 | $15.40 | $14.78 | 25,690 |
| 2021-08-17 | $15.35 | $15.39 | $15.35 | $15.39 | $14.77 | 41,112 |
| 2021-08-16 | $15.30 | $15.39 | $15.23 | $15.35 | $14.73 | 48,332 |
| 2021-08-13 | $15.33 | $15.33 | $15.22 | $15.25 | $14.63 | 48,006 |
| 2021-08-12 | $15.42 | $15.42 | $15.17 | $15.17 | $14.56 | 19,833 |
| 2021-08-11 | $15.45 | $15.45 | $15.24 | $15.36 | $14.69 | 49,408 |
| 2021-08-10 | $15.41 | $15.41 | $15.25 | $15.30 | $14.63 | 43,330 |
| 2021-08-09 | $15.39 | $15.40 | $15.11 | $15.40 | $14.73 | 76,352 |
| 2021-08-06 | $15.39 | $15.41 | $15.31 | $15.37 | $14.70 | 18,349 |
| 2021-08-05 | $15.40 | $15.43 | $15.35 | $15.39 | $14.72 | 22,828 |
| 2021-08-04 | $15.46 | $15.46 | $15.31 | $15.32 | $14.65 | 22,042 |
| 2021-08-03 | $15.45 | $15.49 | $15.38 | $15.44 | $14.77 | 29,728 |
| 2021-08-02 | $15.53 | $15.53 | $15.24 | $15.44 | $14.77 | 53,236 |
| 2021-07-30 | $15.27 | $15.33 | $15.23 | $15.28 | $14.61 | 59,038 |
| 2021-07-29 | $15.15 | $15.25 | $15.15 | $15.21 | $14.55 | 31,534 |
| 2021-07-28 | $15.06 | $15.14 | $14.96 | $15.14 | $14.48 | 34,960 |
| 2021-07-27 | $14.89 | $15.02 | $14.84 | $15.00 | $14.35 | 44,777 |
| 2021-07-26 | $14.87 | $14.93 | $14.80 | $14.84 | $14.19 | 27,845 |
| 2021-07-23 | $15.02 | $15.04 | $14.86 | $14.88 | $14.23 | 36,091 |
| 2021-07-22 | $15.00 | $15.07 | $14.77 | $14.90 | $14.25 | 34,723 |
| 2021-07-21 | $15.05 | $15.11 | $14.92 | $14.94 | $14.29 | 18,725 |
| 2021-07-20 | $14.96 | $15.05 | $14.94 | $15.00 | $14.35 | 10,135 |
| 2021-07-19 | $15.03 | $15.11 | $14.88 | $14.92 | $14.27 | 38,592 |
| 2021-07-16 | $15.00 | $15.05 | $14.94 | $14.97 | $14.32 | 31,092 |
| 2021-07-15 | $15.24 | $15.24 | $14.94 | $14.99 | $14.34 | 51,343 |
| 2021-07-14 | $15.13 | $15.20 | $15.04 | $15.04 | $14.38 | 24,520 |
| 2021-07-13 | $15.69 | $15.69 | $15.15 | $15.15 | $14.44 | 72,593 |
| 2021-07-12 | $15.48 | $15.49 | $15.31 | $15.33 | $14.61 | 8,654 |
| 2021-07-09 | $15.25 | $15.34 | $15.25 | $15.25 | $14.53 | 23,499 |
| 2021-07-08 | $15.11 | $15.21 | $15.11 | $15.20 | $14.49 | 17,621 |
| 2021-07-07 | $15.11 | $15.20 | $15.04 | $15.11 | $14.40 | 58,758 |
| 2021-07-06 | $15.07 | $15.14 | $15.07 | $15.13 | $14.42 | 8,205 |
| 2021-07-02 | $15.21 | $15.24 | $15.04 | $15.10 | $14.39 | 37,686 |
| 2021-07-01 | $15.15 | $15.17 | $15.10 | $15.14 | $14.43 | 39,481 |
| 2021-06-30 | $15.09 | $15.15 | $14.91 | $15.06 | $14.35 | 25,302 |
| 2021-06-29 | $15.16 | $15.18 | $15.05 | $15.09 | $14.38 | 31,915 |
| 2021-06-28 | $15.11 | $15.11 | $14.95 | $15.07 | $14.36 | 41,794 |
| 2021-06-25 | $15.08 | $15.08 | $14.95 | $15.03 | $14.32 | 49,636 |
| 2021-06-24 | $15.02 | $15.18 | $14.99 | $15.05 | $14.34 | 39,207 |
| 2021-06-23 | $15.00 | $15.02 | $14.93 | $14.95 | $14.25 | 16,261 |
| 2021-06-22 | $14.87 | $14.95 | $14.80 | $14.95 | $14.25 | 25,125 |
| 2021-06-21 | $14.98 | $14.98 | $14.80 | $14.81 | $14.12 | 26,769 |
| 2021-06-18 | $14.99 | $14.99 | $14.88 | $14.91 | $14.21 | 10,801 |
| 2021-06-17 | $15.04 | $15.04 | $14.97 | $14.97 | $14.27 | 25,920 |
| 2021-06-16 | $15.03 | $15.07 | $14.85 | $15.03 | $14.32 | 29,385 |
| 2021-06-15 | $14.96 | $15.23 | $14.90 | $14.99 | $14.29 | 42,785 |
| 2021-06-14 | $14.87 | $14.96 | $14.83 | $14.96 | $14.26 | 48,761 |
| 2021-06-11 | $15.02 | $15.07 | $14.83 | $14.86 | $14.11 | 44,575 |
| 2021-06-10 | $15.08 | $15.08 | $14.99 | $15.02 | $14.27 | 21,990 |
| 2021-06-09 | $15.08 | $15.08 | $14.89 | $15.08 | $14.32 | 51,011 |
| 2021-06-08 | $15.00 | $15.05 | $14.97 | $15.05 | $14.29 | 68,375 |
| 2021-06-07 | $15.00 | $15.00 | $14.95 | $14.98 | $14.23 | 30,716 |
| 2021-06-04 | $14.93 | $14.98 | $14.88 | $14.98 | $14.23 | 38,379 |
| 2021-06-03 | $14.94 | $14.94 | $14.88 | $14.91 | $14.16 | 22,200 |
| 2021-06-02 | $14.89 | $14.89 | $14.86 | $14.89 | $14.14 | 41,306 |
| 2021-06-01 | $14.82 | $14.90 | $14.78 | $14.85 | $14.10 | 41,801 |
| 2021-05-28 | $14.82 | $14.95 | $14.65 | $14.79 | $14.05 | 66,010 |
| 2021-05-27 | $14.78 | $14.80 | $14.66 | $14.73 | $13.99 | 42,625 |
| 2021-05-26 | $14.70 | $14.82 | $14.60 | $14.78 | $14.04 | 42,488 |
| 2021-05-25 | $14.64 | $14.67 | $14.62 | $14.67 | $13.93 | 31,826 |
| 2021-05-24 | $14.64 | $14.64 | $14.52 | $14.56 | $13.83 | 35,185 |
| 2021-05-21 | $14.66 | $14.66 | $14.48 | $14.52 | $13.79 | 41,307 |
| 2021-05-20 | $14.49 | $14.58 | $14.45 | $14.54 | $13.81 | 32,698 |
| 2021-05-19 | $14.50 | $14.55 | $14.38 | $14.44 | $13.71 | 68,880 |
| 2021-05-18 | $14.42 | $14.52 | $14.42 | $14.45 | $13.72 | 39,258 |
| 2021-05-17 | $14.61 | $14.61 | $14.38 | $14.42 | $13.70 | 41,539 |
| 2021-05-14 | $14.53 | $14.60 | $14.48 | $14.54 | $13.81 | 33,908 |
| 2021-05-13 | $14.54 | $14.55 | $14.41 | $14.46 | $13.73 | 27,970 |
| 2021-05-12 | $14.67 | $14.67 | $14.48 | $14.50 | $13.72 | 47,742 |
| 2021-05-11 | $14.72 | $14.73 | $14.61 | $14.61 | $13.83 | 17,427 |
| 2021-05-10 | $14.73 | $14.73 | $14.64 | $14.70 | $13.91 | 37,762 |
| 2021-05-07 | $14.66 | $14.70 | $14.65 | $14.68 | $13.89 | 36,718 |
| 2021-05-06 | $14.65 | $14.65 | $14.55 | $14.64 | $13.85 | 27,034 |
| 2021-05-05 | $14.56 | $14.59 | $14.42 | $14.59 | $13.81 | 37,754 |
| 2021-05-04 | $14.42 | $14.58 | $14.35 | $14.47 | $13.69 | 79,145 |
| 2021-05-03 | $14.43 | $14.48 | $14.36 | $14.42 | $13.65 | 42,455 |
| 2021-04-30 | $14.30 | $14.40 | $14.30 | $14.35 | $13.58 | 32,308 |
| 2021-04-29 | $14.45 | $14.52 | $14.27 | $14.35 | $13.58 | 65,106 |
| 2021-04-28 | $14.45 | $14.54 | $14.41 | $14.48 | $13.70 | 31,998 |
| 2021-04-27 | $14.41 | $14.50 | $14.36 | $14.48 | $13.70 | 47,430 |
| 2021-04-26 | $14.44 | $14.53 | $14.38 | $14.40 | $13.63 | 43,395 |
| 2021-04-23 | $14.34 | $14.54 | $14.33 | $14.42 | $13.65 | 54,302 |
| 2021-04-22 | $14.40 | $14.40 | $14.33 | $14.35 | $13.58 | 57,806 |
| 2021-04-21 | $14.40 | $14.45 | $14.36 | $14.38 | $13.61 | 40,231 |
| 2021-04-20 | $14.40 | $14.43 | $14.39 | $14.40 | $13.63 | 29,122 |
| 2021-04-19 | $14.47 | $14.47 | $14.35 | $14.36 | $13.59 | 33,648 |
| 2021-04-16 | $14.52 | $14.57 | $14.43 | $14.44 | $13.67 | 36,116 |
| 2021-04-15 | $14.50 | $14.51 | $14.43 | $14.50 | $13.72 | 18,129 |
| 2021-04-14 | $14.50 | $14.50 | $14.39 | $14.48 | $13.70 | 23,125 |
| 2021-04-13 | $14.49 | $14.50 | $14.47 | $14.50 | $13.67 | 32,189 |
| 2021-04-12 | $14.37 | $14.49 | $14.37 | $14.47 | $13.65 | 15,799 |
| 2021-04-09 | $14.49 | $14.49 | $14.35 | $14.38 | $13.56 | 35,539 |
| 2021-04-08 | $14.45 | $14.48 | $14.43 | $14.47 | $13.65 | 43,792 |
| 2021-04-07 | $14.44 | $14.44 | $14.36 | $14.38 | $13.56 | 10,177 |
| 2021-04-06 | $14.41 | $14.45 | $14.38 | $14.39 | $13.57 | 12,838 |
| 2021-04-05 | $14.30 | $14.49 | $14.30 | $14.38 | $13.56 | 51,062 |
| 2021-04-01 | $14.39 | $14.39 | $14.27 | $14.30 | $13.48 | 57,309 |
| 2021-03-31 | $14.19 | $14.29 | $14.18 | $14.25 | $13.44 | 18,660 |
| 2021-03-30 | $14.10 | $14.25 | $14.10 | $14.22 | $13.41 | 71,592 |
| 2021-03-29 | $14.15 | $14.19 | $14.10 | $14.11 | $13.31 | 37,823 |
| 2021-03-26 | $14.13 | $14.16 | $14.10 | $14.10 | $13.30 | 14,454 |
| 2021-03-25 | $14.12 | $14.14 | $14.05 | $14.13 | $13.32 | 21,504 |
| 2021-03-24 | $13.96 | $14.12 | $13.96 | $14.00 | $13.20 | 28,414 |
| 2021-03-23 | $14.03 | $14.04 | $13.92 | $13.92 | $13.13 | 43,806 |
| 2021-03-22 | $13.99 | $14.07 | $13.99 | $14.06 | $13.26 | 34,144 |
| 2021-03-19 | $13.98 | $14.10 | $13.89 | $14.10 | $13.30 | 53,452 |
| 2021-03-18 | $13.98 | $14.03 | $13.84 | $13.98 | $13.18 | 52,641 |
| 2021-03-17 | $14.03 | $14.05 | $13.92 | $14.02 | $13.22 | 30,480 |
| 2021-03-16 | $14.01 | $14.09 | $13.98 | $14.06 | $13.26 | 24,573 |
| 2021-03-15 | $13.99 | $14.08 | $13.99 | $14.02 | $13.22 | 29,715 |
| 2021-03-12 | $14.06 | $14.06 | $13.93 | $13.98 | $13.18 | 36,168 |
| 2021-03-11 | $14.04 | $14.14 | $14.04 | $14.12 | $13.27 | 22,785 |
| 2021-03-10 | $14.02 | $14.08 | $13.94 | $14.05 | $13.20 | 41,057 |
| 2021-03-09 | $14.01 | $14.02 | $13.97 | $14.01 | $13.16 | 17,910 |
| 2021-03-08 | $13.93 | $13.98 | $13.93 | $13.96 | $13.12 | 15,990 |
| 2021-03-05 | $13.89 | $13.94 | $13.83 | $13.93 | $13.09 | 66,589 |
| 2021-03-04 | $13.98 | $14.02 | $13.90 | $13.90 | $13.06 | 25,797 |
| 2021-03-03 | $14.08 | $14.10 | $13.90 | $13.93 | $13.09 | 177,282 |
| 2021-03-02 | $14.08 | $14.09 | $14.00 | $14.00 | $13.15 | 229,292 |
| 2021-03-01 | $13.97 | $14.17 | $13.95 | $14.05 | $13.20 | 67,883 |
| 2021-02-26 | $13.92 | $13.92 | $13.82 | $13.92 | $13.08 | 54,560 |
| 2021-02-25 | $13.97 | $14.04 | $13.77 | $13.88 | $13.04 | 74,374 |
| 2021-02-24 | $14.03 | $14.07 | $13.92 | $14.04 | $13.19 | 72,979 |
| 2021-02-23 | $14.05 | $14.05 | $13.91 | $14.05 | $13.20 | 42,850 |
| 2021-02-22 | $14.10 | $14.10 | $13.97 | $14.08 | $13.23 | 71,635 |
| 2021-02-19 | $14.16 | $14.16 | $14.03 | $14.06 | $13.21 | 29,136 |
| 2021-02-18 | $14.26 | $14.26 | $14.13 | $14.13 | $13.28 | 38,784 |
| 2021-02-17 | $14.33 | $14.33 | $14.22 | $14.23 | $13.37 | 38,113 |
| 2021-02-16 | $14.40 | $14.45 | $14.24 | $14.28 | $13.42 | 43,835 |
| 2021-02-12 | $14.43 | $14.50 | $14.40 | $14.40 | $13.53 | 40,267 |
| 2021-02-11 | $14.51 | $14.53 | $14.43 | $14.43 | $13.56 | 12,559 |
| 2021-02-10 | $14.58 | $14.61 | $14.50 | $14.53 | $13.60 | 20,344 |
| 2021-02-09 | $14.59 | $14.62 | $14.51 | $14.54 | $13.61 | 26,769 |
| 2021-02-08 | $14.51 | $14.59 | $14.51 | $14.55 | $13.62 | 63,483 |
| 2021-02-05 | $14.46 | $14.55 | $14.46 | $14.53 | $13.60 | 42,695 |
| 2021-02-04 | $14.58 | $14.59 | $14.51 | $14.53 | $13.60 | 27,361 |
| 2021-02-03 | $14.53 | $14.56 | $14.51 | $14.51 | $13.58 | 6,650 |
| 2021-02-02 | $14.48 | $14.58 | $14.44 | $14.53 | $13.60 | 32,199 |
| 2021-02-01 | $14.55 | $14.60 | $14.50 | $14.54 | $13.61 | 16,810 |
| 2021-01-29 | $14.55 | $14.55 | $14.42 | $14.50 | $13.57 | 42,673 |
| 2021-01-28 | $14.41 | $14.55 | $14.41 | $14.49 | $13.56 | 22,706 |
| 2021-01-27 | $14.42 | $14.81 | $14.35 | $14.41 | $13.49 | 68,776 |
| 2021-01-26 | $14.39 | $14.42 | $14.18 | $14.35 | $13.43 | 31,593 |
| 2021-01-25 | $14.48 | $14.48 | $14.38 | $14.43 | $13.51 | 56,259 |
| 2021-01-22 | $14.40 | $14.42 | $14.28 | $14.34 | $13.42 | 49,585 |
| 2021-01-21 | $14.28 | $14.30 | $14.19 | $14.26 | $13.35 | 45,720 |
| 2021-01-20 | $14.07 | $14.21 | $14.07 | $14.21 | $13.30 | 47,168 |
| 2021-01-19 | $14.08 | $14.16 | $14.04 | $14.05 | $13.15 | 35,720 |
| 2021-01-15 | $14.11 | $14.11 | $14.05 | $14.06 | $13.16 | 18,697 |
| 2021-01-14 | $14.09 | $14.09 | $13.99 | $14.03 | $13.13 | 13,164 |
| 2021-01-13 | $14.04 | $14.08 | $14.03 | $14.05 | $13.10 | 18,946 |
| 2021-01-12 | $14.13 | $14.13 | $14.03 | $14.03 | $13.09 | 14,196 |
| 2021-01-11 | $14.03 | $14.10 | $14.03 | $14.05 | $13.10 | 30,238 |
| 2021-01-08 | $14.21 | $14.21 | $14.08 | $14.09 | $13.14 | 22,693 |
| 2021-01-07 | $14.26 | $14.27 | $14.05 | $14.09 | $13.14 | 53,998 |
| 2021-01-06 | $14.26 | $14.28 | $14.10 | $14.19 | $13.23 | 26,311 |
| 2021-01-05 | $14.20 | $14.30 | $14.18 | $14.30 | $13.34 | 24,661 |
| 2021-01-04 | $14.15 | $14.27 | $14.15 | $14.16 | $13.21 | 24,507 |
| 2020-12-31 | $14.15 | $14.24 | $14.10 | $14.15 | $13.20 | 39,767 |
| 2020-12-30 | $14.21 | $14.21 | $14.01 | $14.09 | $13.14 | 114,404 |
| 2020-12-29 | $14.25 | $14.27 | $14.13 | $14.16 | $13.21 | 47,094 |
| 2020-12-28 | $14.13 | $14.25 | $14.13 | $14.18 | $13.23 | 28,061 |
| 2020-12-24 | $14.12 | $14.18 | $14.08 | $14.17 | $13.22 | 7,337 |
| 2020-12-23 | $14.11 | $14.18 | $14.04 | $14.12 | $13.17 | 30,458 |
| 2020-12-22 | $14.14 | $14.20 | $14.05 | $14.07 | $13.12 | 40,493 |
| 2020-12-21 | $14.20 | $14.20 | $14.10 | $14.13 | $13.18 | 24,951 |
| 2020-12-18 | $14.16 | $14.21 | $14.13 | $14.18 | $13.23 | 27,306 |
| 2020-12-17 | $14.15 | $14.15 | $14.12 | $14.15 | $13.20 | 24,047 |
| 2020-12-16 | $14.10 | $14.14 | $14.06 | $14.12 | $13.17 | 13,396 |
| 2020-12-15 | $14.10 | $14.18 | $14.05 | $14.18 | $13.23 | 42,734 |
| 2020-12-14 | $14.15 | $14.20 | $14.02 | $14.02 | $13.08 | 35,447 |
| 2020-12-11 | $14.16 | $14.25 | $14.16 | $14.17 | $13.17 | 23,051 |
| 2020-12-10 | $14.25 | $14.25 | $14.14 | $14.23 | $13.22 | 32,964 |
| 2020-12-09 | $14.20 | $14.30 | $14.20 | $14.22 | $13.21 | 72,983 |
| 2020-12-08 | $14.20 | $14.23 | $14.14 | $14.21 | $13.20 | 40,774 |
| 2020-12-07 | $13.90 | $14.45 | $13.90 | $14.13 | $13.13 | 217,510 |
| 2020-12-04 | $13.97 | $14.06 | $13.89 | $13.99 | $13.00 | 33,097 |
| 2020-12-03 | $14.06 | $14.06 | $13.98 | $14.03 | $13.04 | 33,289 |
| 2020-12-02 | $14.14 | $14.16 | $13.85 | $13.99 | $13.00 | 103,656 |
| 2020-12-01 | $13.99 | $14.12 | $13.94 | $14.10 | $13.10 | 97,246 |
| 2020-11-30 | $13.85 | $13.96 | $13.79 | $13.93 | $12.94 | 100,352 |
| 2020-11-27 | $13.83 | $13.85 | $13.82 | $13.85 | $12.87 | 23,411 |
| 2020-11-25 | $13.79 | $13.83 | $13.69 | $13.78 | $12.80 | 86,013 |
| 2020-11-24 | $13.69 | $13.70 | $13.61 | $13.65 | $12.68 | 37,320 |
| 2020-11-23 | $13.58 | $13.62 | $13.55 | $13.62 | $12.66 | 66,973 |
| 2020-11-20 | $13.62 | $13.62 | $13.55 | $13.58 | $12.62 | 45,761 |
| 2020-11-19 | $13.57 | $13.58 | $13.52 | $13.54 | $12.58 | 67,848 |
| 2020-11-18 | $13.51 | $13.56 | $13.50 | $13.53 | $12.57 | 35,011 |
| 2020-11-17 | $13.47 | $13.57 | $13.47 | $13.48 | $12.53 | 55,051 |
| 2020-11-16 | $13.49 | $13.52 | $13.45 | $13.51 | $12.55 | 26,499 |
| 2020-11-13 | $13.45 | $13.49 | $13.42 | $13.45 | $12.50 | 63,098 |
| 2020-11-12 | $13.45 | $13.55 | $13.40 | $13.41 | $12.46 | 48,757 |
| 2020-11-11 | $13.49 | $13.56 | $13.48 | $13.56 | $12.55 | 24,559 |
| 2020-11-10 | $13.57 | $13.62 | $13.46 | $13.53 | $12.52 | 52,996 |
| 2020-11-09 | $13.65 | $13.80 | $13.56 | $13.56 | $12.55 | 48,116 |
| 2020-11-06 | $13.54 | $13.66 | $13.54 | $13.59 | $12.58 | 37,575 |
| 2020-11-05 | $13.47 | $13.57 | $13.46 | $13.52 | $12.51 | 19,817 |
| 2020-11-04 | $13.29 | $13.45 | $13.29 | $13.44 | $12.44 | 32,610 |
| 2020-11-03 | $13.30 | $13.35 | $13.22 | $13.25 | $12.26 | 82,113 |
| 2020-11-02 | $13.30 | $13.30 | $13.24 | $13.27 | $12.28 | 66,334 |
| 2020-10-30 | $13.28 | $13.30 | $13.22 | $13.30 | $12.31 | 52,991 |
| 2020-10-29 | $13.36 | $13.36 | $13.28 | $13.30 | $12.31 | 39,901 |
| 2020-10-28 | $13.38 | $13.50 | $13.32 | $13.35 | $12.36 | 43,727 |
| 2020-10-27 | $13.46 | $13.58 | $13.40 | $13.50 | $12.50 | 23,268 |
| 2020-10-26 | $13.52 | $13.57 | $13.45 | $13.47 | $12.47 | 22,311 |
| 2020-10-23 | $13.62 | $13.68 | $13.53 | $13.54 | $12.53 | 22,636 |
| 2020-10-22 | $13.67 | $13.73 | $13.56 | $13.69 | $12.67 | 29,476 |
| 2020-10-21 | $13.74 | $13.74 | $13.61 | $13.69 | $12.67 | 24,243 |
| 2020-10-20 | $13.70 | $13.85 | $13.60 | $13.85 | $12.82 | 25,596 |
| 2020-10-19 | $13.61 | $13.74 | $13.60 | $13.74 | $12.72 | 32,883 |
| 2020-10-16 | $13.48 | $13.65 | $13.46 | $13.60 | $12.59 | 18,068 |
| 2020-10-15 | $13.67 | $13.67 | $13.51 | $13.51 | $12.51 | 34,044 |
| 2020-10-14 | $13.60 | $13.74 | $13.60 | $13.67 | $12.65 | 13,747 |
| 2020-10-13 | $13.61 | $13.74 | $13.61 | $13.70 | $12.63 | 22,973 |
| 2020-10-12 | $13.73 | $13.73 | $13.60 | $13.64 | $12.58 | 20,036 |
| 2020-10-09 | $13.66 | $13.68 | $13.58 | $13.64 | $12.58 | 17,970 |
| 2020-10-08 | $13.58 | $13.63 | $13.54 | $13.63 | $12.57 | 55,060 |
| 2020-10-07 | $13.45 | $13.55 | $13.44 | $13.51 | $12.46 | 54,824 |
| 2020-10-06 | $13.50 | $13.53 | $13.45 | $13.45 | $12.40 | 28,317 |
| 2020-10-05 | $13.42 | $13.48 | $13.42 | $13.45 | $12.40 | 50,909 |
| 2020-10-02 | $13.68 | $13.71 | $13.43 | $13.50 | $12.45 | 74,607 |
| 2020-10-01 | $13.75 | $13.75 | $13.64 | $13.65 | $12.59 | 43,151 |
| 2020-09-30 | $13.72 | $13.72 | $13.64 | $13.67 | $12.61 | 27,633 |
| 2020-09-29 | $13.72 | $13.75 | $13.64 | $13.66 | $12.60 | 37,416 |
| 2020-09-28 | $13.68 | $13.69 | $13.62 | $13.65 | $12.59 | 22,288 |
| 2020-09-25 | $13.61 | $13.78 | $13.56 | $13.68 | $12.61 | 67,333 |
| 2020-09-24 | $13.62 | $13.62 | $13.54 | $13.54 | $12.49 | 24,720 |
| 2020-09-23 | $13.62 | $13.62 | $13.57 | $13.58 | $12.52 | 25,384 |
| 2020-09-22 | $13.68 | $13.68 | $13.49 | $13.57 | $12.51 | 50,653 |
| 2020-09-21 | $13.72 | $13.72 | $13.58 | $13.61 | $12.55 | 30,765 |
| 2020-09-18 | $13.73 | $13.74 | $13.66 | $13.67 | $12.61 | 6,139 |
| 2020-09-17 | $13.69 | $13.76 | $13.66 | $13.67 | $12.61 | 19,629 |
| 2020-09-16 | $13.78 | $13.84 | $13.65 | $13.69 | $12.62 | 39,007 |
| 2020-09-15 | $13.83 | $13.84 | $13.80 | $13.84 | $12.76 | 18,522 |
| 2020-09-14 | $13.76 | $13.85 | $13.75 | $13.83 | $12.75 | 28,928 |
| 2020-09-11 | $13.87 | $13.92 | $13.75 | $13.76 | $12.64 | 33,296 |
| 2020-09-10 | $13.80 | $14.04 | $13.74 | $13.77 | $12.65 | 60,733 |
| 2020-09-09 | $13.69 | $13.97 | $13.69 | $13.80 | $12.68 | 29,947 |
| 2020-09-08 | $13.65 | $13.77 | $13.61 | $13.73 | $12.61 | 77,657 |
| 2020-09-04 | $13.87 | $14.00 | $13.73 | $13.74 | $12.62 | 49,720 |
| 2020-09-03 | $13.88 | $14.16 | $13.85 | $14.01 | $12.87 | 67,630 |
| 2020-09-02 | $13.75 | $13.83 | $13.75 | $13.80 | $12.68 | 17,800 |
| 2020-09-01 | $13.87 | $13.87 | $13.72 | $13.75 | $12.63 | 36,419 |
| 2020-08-31 | $14.02 | $14.02 | $13.64 | $13.65 | $12.54 | 81,115 |
| 2020-08-28 | $14.02 | $14.05 | $13.96 | $14.01 | $12.87 | 26,911 |
| 2020-08-27 | $14.00 | $14.00 | $13.91 | $13.96 | $12.82 | 32,105 |
| 2020-08-26 | $13.96 | $14.02 | $13.94 | $14.02 | $12.88 | 35,090 |
| 2020-08-25 | $13.86 | $13.99 | $13.86 | $13.98 | $12.84 | 28,346 |
| 2020-08-24 | $13.99 | $13.99 | $13.90 | $13.96 | $12.82 | 21,793 |
| 2020-08-21 | $13.94 | $14.06 | $13.86 | $13.92 | $12.79 | 55,430 |
| 2020-08-20 | $14.01 | $14.03 | $13.87 | $13.87 | $12.74 | 18,437 |
| 2020-08-19 | $14.02 | $14.12 | $13.91 | $13.92 | $12.79 | 48,667 |
| 2020-08-18 | $14.12 | $14.16 | $13.92 | $13.97 | $12.83 | 124,868 |
| 2020-08-17 | $14.06 | $14.30 | $14.05 | $14.11 | $12.96 | 87,667 |
| 2020-08-14 | $14.13 | $14.13 | $14.05 | $14.06 | $12.92 | 29,310 |
| 2020-08-13 | $14.17 | $14.23 | $14.05 | $14.10 | $12.95 | 24,608 |
| 2020-08-12 | $14.28 | $14.29 | $14.18 | $14.19 | $12.99 | 13,829 |
| 2020-08-11 | $14.17 | $14.39 | $14.14 | $14.24 | $13.03 | 51,160 |
| 2020-08-10 | $14.17 | $14.17 | $14.13 | $14.13 | $12.93 | 45,550 |
| 2020-08-07 | $14.14 | $14.17 | $14.12 | $14.12 | $12.92 | 14,055 |
| 2020-08-06 | $14.10 | $14.17 | $14.10 | $14.11 | $12.91 | 21,622 |
| 2020-08-05 | $14.12 | $14.13 | $14.10 | $14.11 | $12.91 | 30,693 |
| 2020-08-04 | $14.11 | $14.14 | $14.10 | $14.11 | $12.91 | 18,541 |
| 2020-08-03 | $14.21 | $14.21 | $14.09 | $14.13 | $12.93 | 67,147 |
| 2020-07-31 | $14.14 | $14.18 | $14.11 | $14.15 | $12.95 | 36,174 |
| 2020-07-30 | $14.02 | $14.12 | $13.99 | $14.08 | $12.89 | 16,154 |
| 2020-07-29 | $13.97 | $14.07 | $13.95 | $14.00 | $12.81 | 42,696 |
| 2020-07-28 | $13.91 | $13.93 | $13.88 | $13.90 | $12.72 | 28,464 |
| 2020-07-27 | $13.81 | $13.90 | $13.81 | $13.84 | $12.67 | 12,603 |
| 2020-07-24 | $13.83 | $13.83 | $13.75 | $13.82 | $12.65 | 17,958 |
| 2020-07-23 | $13.70 | $13.76 | $13.69 | $13.76 | $12.59 | 26,502 |
| 2020-07-22 | $13.66 | $13.72 | $13.66 | $13.70 | $12.54 | 29,142 |
| 2020-07-21 | $13.73 | $13.73 | $13.63 | $13.68 | $12.52 | 30,143 |
| 2020-07-20 | $13.69 | $13.71 | $13.59 | $13.71 | $12.55 | 37,648 |
| 2020-07-17 | $13.48 | $13.63 | $13.48 | $13.63 | $12.48 | 33,094 |
| 2020-07-16 | $13.49 | $13.56 | $13.49 | $13.52 | $12.37 | 29,899 |
| 2020-07-15 | $13.48 | $13.55 | $13.48 | $13.53 | $12.38 | 31,522 |
| 2020-07-14 | $13.60 | $13.62 | $13.53 | $13.53 | $12.38 | 33,635 |
| 2020-07-13 | $13.63 | $13.63 | $13.59 | $13.59 | $12.39 | 52,955 |
| 2020-07-10 | $13.59 | $13.63 | $13.59 | $13.63 | $12.43 | 16,582 |
| 2020-07-09 | $13.49 | $13.62 | $13.49 | $13.59 | $12.39 | 22,466 |
| 2020-07-08 | $13.50 | $13.63 | $13.50 | $13.50 | $12.31 | 43,273 |
| 2020-07-07 | $13.55 | $13.59 | $13.53 | $13.53 | $12.34 | 19,048 |
| 2020-07-06 | $13.64 | $13.65 | $13.53 | $13.53 | $12.34 | 31,140 |
| 2020-07-02 | $13.57 | $13.67 | $13.50 | $13.59 | $12.39 | 58,816 |
| 2020-07-01 | $13.58 | $13.58 | $13.49 | $13.57 | $12.37 | 32,125 |
| 2020-06-30 | $13.58 | $13.58 | $13.44 | $13.49 | $12.30 | 35,307 |
| 2020-06-29 | $13.43 | $13.53 | $13.41 | $13.50 | $12.31 | 21,746 |
| 2020-06-26 | $13.43 | $13.46 | $13.35 | $13.36 | $12.18 | 19,906 |
| 2020-06-25 | $13.46 | $13.51 | $13.42 | $13.48 | $12.29 | 22,418 |
| 2020-06-24 | $13.50 | $13.50 | $13.40 | $13.40 | $12.22 | 20,949 |
| 2020-06-23 | $13.50 | $13.50 | $13.42 | $13.47 | $12.28 | 32,645 |
| 2020-06-22 | $13.31 | $13.40 | $13.31 | $13.38 | $12.20 | 18,004 |
| 2020-06-19 | $13.41 | $13.42 | $13.35 | $13.35 | $12.17 | 19,295 |
| 2020-06-18 | $13.40 | $13.40 | $13.35 | $13.35 | $12.17 | 14,855 |
| 2020-06-17 | $13.38 | $13.41 | $13.30 | $13.39 | $12.21 | 38,082 |
| 2020-06-16 | $13.26 | $13.36 | $13.25 | $13.36 | $12.18 | 46,161 |
| 2020-06-15 | $13.34 | $13.38 | $13.25 | $13.31 | $12.14 | 25,458 |
| 2020-06-12 | $13.57 | $13.57 | $13.27 | $13.34 | $12.16 | 58,922 |
| 2020-06-11 | $13.56 | $13.56 | $13.33 | $13.34 | $12.12 | 21,621 |
| 2020-06-10 | $13.52 | $13.58 | $13.51 | $13.53 | $12.29 | 19,680 |
| 2020-06-09 | $13.49 | $13.63 | $13.48 | $13.58 | $12.33 | 41,970 |
| 2020-06-08 | $13.53 | $13.55 | $13.51 | $13.55 | $12.31 | 38,573 |
| 2020-06-05 | $13.50 | $13.55 | $13.42 | $13.46 | $12.23 | 31,553 |
| 2020-06-04 | $13.51 | $13.51 | $13.39 | $13.47 | $12.23 | 26,899 |
| 2020-06-03 | $13.58 | $13.58 | $13.43 | $13.48 | $12.24 | 46,073 |
| 2020-06-02 | $13.51 | $13.56 | $13.43 | $13.54 | $12.30 | 28,728 |
| 2020-06-01 | $13.45 | $13.53 | $13.45 | $13.46 | $12.23 | 44,314 |
| 2020-05-29 | $13.40 | $13.45 | $13.24 | $13.45 | $12.22 | 35,245 |
| 2020-05-28 | $13.35 | $13.40 | $13.27 | $13.34 | $12.12 | 37,632 |
| 2020-05-27 | $13.19 | $13.32 | $13.18 | $13.32 | $12.10 | 43,697 |
| 2020-05-26 | $13.06 | $13.26 | $12.96 | $13.21 | $12.00 | 121,982 |
| 2020-05-22 | $12.95 | $13.05 | $12.94 | $13.05 | $11.85 | 21,727 |
| 2020-05-21 | $12.94 | $12.98 | $12.85 | $12.91 | $11.73 | 31,040 |
| 2020-05-20 | $12.74 | $12.87 | $12.74 | $12.87 | $11.69 | 56,335 |
| 2020-05-19 | $12.73 | $12.77 | $12.73 | $12.73 | $11.56 | 37,563 |
| 2020-05-18 | $12.78 | $12.84 | $12.73 | $12.77 | $11.60 | 35,345 |
| 2020-05-15 | $12.80 | $12.80 | $12.67 | $12.78 | $11.61 | 31,404 |
| 2020-05-14 | $13.03 | $13.03 | $12.71 | $12.75 | $11.58 | 88,474 |
| 2020-05-13 | $13.11 | $13.11 | $12.93 | $12.99 | $11.75 | 47,373 |
| 2020-05-12 | $13.13 | $13.13 | $13.02 | $13.04 | $11.80 | 54,041 |
| 2020-05-11 | $13.17 | $13.17 | $13.01 | $13.09 | $11.84 | 41,439 |
| 2020-05-08 | $13.15 | $13.17 | $13.05 | $13.17 | $11.91 | 45,438 |
| 2020-05-07 | $13.07 | $13.14 | $13.04 | $13.04 | $11.80 | 15,756 |
| 2020-05-06 | $12.97 | $13.15 | $12.97 | $13.03 | $11.79 | 51,610 |
| 2020-05-05 | $12.79 | $13.00 | $12.74 | $12.96 | $11.72 | 71,566 |
| 2020-05-04 | $12.70 | $12.75 | $12.65 | $12.74 | $11.52 | 46,360 |
| 2020-05-01 | $12.60 | $12.76 | $12.59 | $12.73 | $11.52 | 76,775 |
| 2020-04-30 | $12.74 | $12.74 | $12.54 | $12.61 | $11.41 | 25,746 |
| 2020-04-29 | $12.51 | $12.78 | $12.43 | $12.67 | $11.46 | 107,024 |
| 2020-04-28 | $12.42 | $12.50 | $12.36 | $12.38 | $11.20 | 99,929 |
| 2020-04-27 | $12.60 | $12.69 | $12.31 | $12.40 | $11.22 | 134,817 |
| 2020-04-24 | $12.80 | $12.80 | $12.53 | $12.71 | $11.50 | 99,119 |
| 2020-04-23 | $12.87 | $12.87 | $12.67 | $12.76 | $11.54 | 92,138 |
| 2020-04-22 | $12.89 | $12.92 | $12.76 | $12.76 | $11.54 | 60,501 |
| 2020-04-21 | $13.06 | $13.06 | $12.89 | $12.94 | $11.70 | 26,578 |
| 2020-04-20 | $12.89 | $13.11 | $12.89 | $13.01 | $11.77 | 30,080 |
| 2020-04-17 | $13.16 | $13.23 | $13.00 | $13.05 | $11.80 | 45,211 |
| 2020-04-16 | $13.06 | $13.16 | $13.04 | $13.04 | $11.80 | 17,157 |
| 2020-04-15 | $13.04 | $13.21 | $13.01 | $13.16 | $11.90 | 55,393 |
| 2020-04-14 | $12.99 | $13.09 | $12.99 | $13.04 | $11.80 | 55,003 |
| 2020-04-13 | $13.12 | $13.38 | $12.92 | $12.92 | $11.64 | 133,361 |
| 2020-04-09 | $13.06 | $13.32 | $13.03 | $13.29 | $11.98 | 82,962 |
| 2020-04-08 | $12.65 | $12.96 | $12.65 | $12.94 | $11.66 | 61,376 |
| 2020-04-07 | $12.64 | $12.79 | $12.63 | $12.74 | $11.48 | 42,134 |
| 2020-04-06 | $12.43 | $12.67 | $12.43 | $12.50 | $11.27 | 61,190 |
| 2020-04-03 | $12.25 | $12.49 | $12.25 | $12.35 | $11.13 | 59,158 |
| 2020-04-02 | $12.76 | $12.76 | $12.41 | $12.46 | $11.23 | 39,815 |
| 2020-04-01 | $13.01 | $13.02 | $12.59 | $12.80 | $11.54 | 125,621 |
| 2020-03-31 | $13.03 | $13.15 | $13.01 | $13.13 | $11.83 | 102,057 |
| 2020-03-30 | $12.83 | $13.00 | $12.74 | $13.00 | $11.72 | 105,844 |
| 2020-03-27 | $12.73 | $12.92 | $12.58 | $12.70 | $11.45 | 96,340 |
| 2020-03-26 | $12.30 | $12.91 | $12.30 | $12.80 | $11.54 | 167,673 |
| 2020-03-25 | $11.68 | $12.38 | $11.67 | $12.33 | $11.11 | 164,665 |
| 2020-03-24 | $11.25 | $11.72 | $11.25 | $11.72 | $10.56 | 113,901 |
| 2020-03-23 | $11.42 | $11.44 | $10.84 | $11.03 | $9.94 | 201,541 |
| 2020-03-20 | $11.21 | $11.81 | $11.18 | $11.42 | $10.29 | 343,271 |
| 2020-03-19 | $10.41 | $11.15 | $10.32 | $11.07 | $9.98 | 184,258 |
| 2020-03-18 | $11.75 | $12.05 | $10.88 | $11.01 | $9.92 | 356,409 |
| 2020-03-17 | $12.35 | $12.52 | $12.35 | $12.48 | $11.25 | 165,774 |
| 2020-03-16 | $12.03 | $12.46 | $12.00 | $12.27 | $11.06 | 173,899 |
| 2020-03-13 | $12.72 | $13.04 | $12.72 | $12.93 | $11.65 | 155,198 |
| 2020-03-12 | $12.01 | $13.38 | $12.00 | $12.49 | $11.26 | 230,578 |
| 2020-03-11 | $14.26 | $14.33 | $13.75 | $13.77 | $12.36 | 129,127 |
| 2020-03-10 | $14.26 | $14.40 | $14.15 | $14.20 | $12.75 | 28,572 |
| 2020-03-09 | $14.49 | $14.49 | $14.24 | $14.30 | $12.84 | 70,401 |
| 2020-03-06 | $14.68 | $14.69 | $14.52 | $14.52 | $13.04 | 57,794 |
| 2020-03-05 | $14.68 | $14.72 | $14.68 | $14.70 | $13.20 | 11,626 |
| 2020-03-04 | $14.65 | $14.71 | $14.65 | $14.69 | $13.19 | 26,681 |
| 2020-03-03 | $14.53 | $14.65 | $14.53 | $14.65 | $13.15 | 25,185 |
| 2020-03-02 | $14.55 | $14.63 | $14.53 | $14.57 | $13.08 | 39,420 |
| 2020-02-28 | $14.49 | $14.58 | $14.33 | $14.43 | $12.96 | 55,937 |
| 2020-02-27 | $14.50 | $14.54 | $14.45 | $14.47 | $12.99 | 75,791 |
| 2020-02-26 | $14.62 | $14.63 | $14.50 | $14.50 | $13.02 | 90,183 |
| 2020-02-25 | $14.59 | $14.62 | $14.55 | $14.55 | $13.06 | 53,840 |
| 2020-02-24 | $14.60 | $14.62 | $14.56 | $14.60 | $13.11 | 66,408 |
| 2020-02-21 | $14.60 | $14.61 | $14.54 | $14.55 | $13.06 | 40,904 |
| 2020-02-20 | $14.62 | $14.63 | $14.58 | $14.61 | $13.12 | 26,699 |
| 2020-02-19 | $14.60 | $14.60 | $14.59 | $14.60 | $13.11 | 15,544 |
| 2020-02-18 | $14.57 | $14.60 | $14.56 | $14.59 | $13.10 | 36,394 |
| 2020-02-14 | $14.60 | $14.64 | $14.56 | $14.56 | $13.07 | 61,779 |
| 2020-02-13 | $14.59 | $14.59 | $14.56 | $14.58 | $13.09 | 36,557 |
| 2020-02-12 | $14.64 | $14.64 | $14.61 | $14.63 | $13.09 | 33,900 |
| 2020-02-11 | $14.60 | $14.63 | $14.56 | $14.63 | $13.09 | 49,766 |
| 2020-02-10 | $14.57 | $14.60 | $14.55 | $14.60 | $13.06 | 25,615 |
| 2020-02-07 | $14.54 | $14.55 | $14.54 | $14.55 | $13.02 | 17,574 |
| 2020-02-06 | $14.50 | $14.54 | $14.48 | $14.52 | $12.99 | 39,695 |
| 2020-02-05 | $14.50 | $14.51 | $14.45 | $14.51 | $12.98 | 52,243 |
| 2020-02-04 | $14.50 | $14.50 | $14.45 | $14.46 | $12.94 | 35,212 |
| 2020-02-03 | $14.51 | $14.52 | $14.50 | $14.51 | $12.98 | 32,950 |
| 2020-01-31 | $14.51 | $14.52 | $14.47 | $14.49 | $12.97 | 67,908 |
| 2020-01-30 | $14.52 | $14.52 | $14.50 | $14.51 | $12.98 | 26,793 |
| 2020-01-29 | $14.50 | $14.51 | $14.46 | $14.51 | $12.98 | 36,331 |
| 2020-01-28 | $14.49 | $14.49 | $14.45 | $14.46 | $12.94 | 32,590 |
| 2020-01-27 | $14.49 | $14.49 | $14.44 | $14.48 | $12.96 | 55,274 |
| 2020-01-24 | $14.42 | $14.44 | $14.35 | $14.41 | $12.89 | 46,356 |
| 2020-01-23 | $14.39 | $14.41 | $14.38 | $14.41 | $12.89 | 16,530 |
| 2020-01-22 | $14.39 | $14.39 | $14.37 | $14.39 | $12.88 | 42,631 |
| 2020-01-21 | $14.29 | $14.40 | $14.29 | $14.40 | $12.89 | 46,186 |
| 2020-01-17 | $14.32 | $14.37 | $14.31 | $14.32 | $12.81 | 21,711 |
| 2020-01-16 | $14.36 | $14.38 | $14.31 | $14.33 | $12.82 | 53,220 |
| 2020-01-15 | $14.40 | $14.40 | $14.33 | $14.35 | $12.84 | 58,792 |
| 2020-01-14 | $14.33 | $14.36 | $14.32 | $14.33 | $12.82 | 34,477 |
| 2020-01-13 | $14.37 | $14.38 | $14.32 | $14.36 | $12.81 | 43,409 |
| 2020-01-10 | $14.31 | $14.34 | $14.29 | $14.29 | $12.74 | 60,135 |
| 2020-01-09 | $14.35 | $14.35 | $14.32 | $14.32 | $12.77 | 21,576 |
| 2020-01-08 | $14.33 | $14.36 | $14.31 | $14.35 | $12.80 | 12,176 |
| 2020-01-07 | $14.35 | $14.36 | $14.26 | $14.31 | $12.76 | 39,515 |
| 2020-01-06 | $14.33 | $14.35 | $14.31 | $14.31 | $12.76 | 36,582 |
| 2020-01-03 | $14.29 | $14.33 | $14.29 | $14.31 | $12.76 | 54,355 |
| 2020-01-02 | $14.22 | $14.30 | $14.20 | $14.29 | $12.74 | 61,100 |
| 2019-12-31 | $14.21 | $14.25 | $14.15 | $14.20 | $12.66 | 27,480 |
| 2019-12-30 | $14.19 | $14.25 | $14.13 | $14.20 | $12.66 | 94,083 |
| 2019-12-27 | $14.26 | $14.26 | $14.20 | $14.21 | $12.67 | 25,396 |
| 2019-12-26 | $14.24 | $14.25 | $14.20 | $14.25 | $12.71 | 20,755 |
| 2019-12-24 | $14.20 | $14.23 | $14.17 | $14.22 | $12.68 | 13,914 |
| 2019-12-23 | $14.22 | $14.22 | $14.16 | $14.16 | $12.63 | 12,046 |
| 2019-12-20 | $14.19 | $14.20 | $14.19 | $14.20 | $12.66 | 26,215 |
| 2019-12-19 | $14.17 | $14.20 | $14.07 | $14.19 | $12.66 | 56,207 |
| 2019-12-18 | $14.11 | $14.16 | $14.09 | $14.16 | $12.63 | 20,844 |
| 2019-12-17 | $14.08 | $14.13 | $14.08 | $14.11 | $12.58 | 23,453 |
| 2019-12-16 | $14.10 | $14.16 | $14.06 | $14.06 | $12.54 | 15,287 |
| 2019-12-13 | $14.06 | $14.17 | $14.05 | $14.07 | $12.55 | 41,444 |
| 2019-12-12 | $14.18 | $14.20 | $14.05 | $14.05 | $12.53 | 49,385 |
| 2019-12-11 | $14.19 | $14.26 | $14.18 | $14.18 | $12.60 | 22,093 |
| 2019-12-10 | $14.24 | $14.28 | $14.18 | $14.18 | $12.60 | 88,372 |
| 2019-12-09 | $14.29 | $14.30 | $14.23 | $14.24 | $12.66 | 58,573 |
| 2019-12-06 | $14.24 | $14.28 | $14.23 | $14.28 | $12.69 | 31,003 |
| 2019-12-05 | $14.20 | $14.25 | $14.20 | $14.25 | $12.67 | 33,920 |
| 2019-12-04 | $14.23 | $14.23 | $14.16 | $14.18 | $12.60 | 31,309 |
| 2019-12-03 | $14.21 | $14.24 | $14.17 | $14.23 | $12.65 | 43,709 |
| 2019-12-02 | $14.16 | $14.20 | $14.09 | $14.19 | $12.61 | 32,795 |
| 2019-11-29 | $14.10 | $14.19 | $14.10 | $14.19 | $12.61 | 35,329 |
| 2019-11-27 | $14.05 | $14.09 | $14.05 | $14.09 | $12.52 | 29,902 |
| 2019-11-26 | $13.95 | $14.08 | $13.95 | $13.98 | $12.43 | 29,240 |
| 2019-11-25 | $13.97 | $14.00 | $13.95 | $14.00 | $12.44 | 46,922 |
| 2019-11-22 | $13.97 | $14.00 | $13.95 | $13.96 | $12.41 | 34,125 |
| 2019-11-21 | $13.97 | $14.05 | $13.92 | $13.93 | $12.38 | 45,382 |
| 2019-11-20 | $13.99 | $14.04 | $13.95 | $14.01 | $12.45 | 35,450 |
| 2019-11-19 | $13.95 | $14.07 | $13.92 | $13.92 | $12.37 | 51,196 |
| 2019-11-18 | $14.02 | $14.03 | $13.94 | $13.98 | $12.43 | 30,849 |
| 2019-11-15 | $14.00 | $14.01 | $13.97 | $13.99 | $12.43 | 14,732 |
| 2019-11-14 | $13.97 | $13.99 | $13.97 | $13.98 | $12.43 | 37,007 |
| 2019-11-13 | $14.06 | $14.08 | $13.92 | $14.01 | $12.41 | 29,945 |
| 2019-11-12 | $14.01 | $14.06 | $14.00 | $14.06 | $12.45 | 50,038 |
| 2019-11-11 | $14.03 | $14.03 | $13.98 | $14.00 | $12.40 | 27,869 |
| 2019-11-08 | $14.07 | $14.11 | $14.03 | $14.04 | $12.44 | 25,739 |
| 2019-11-07 | $14.15 | $14.15 | $14.03 | $14.06 | $12.45 | 26,453 |
| 2019-11-06 | $14.06 | $14.17 | $14.05 | $14.15 | $12.53 | 176,935 |
| 2019-11-05 | $14.01 | $14.07 | $13.97 | $14.02 | $12.42 | 45,985 |
| 2019-11-04 | $14.00 | $14.08 | $13.94 | $14.01 | $12.41 | 34,086 |
| 2019-11-01 | $14.08 | $14.11 | $14.01 | $14.06 | $12.45 | 45,181 |
| 2019-10-31 | $14.00 | $14.10 | $14.00 | $14.07 | $12.46 | 60,781 |
| 2019-10-30 | $13.96 | $13.99 | $13.86 | $13.98 | $12.38 | 45,486 |
| 2019-10-29 | $13.92 | $13.96 | $13.86 | $13.95 | $12.36 | 56,535 |
| 2019-10-28 | $13.96 | $13.97 | $13.85 | $13.94 | $12.35 | 28,363 |
| 2019-10-25 | $14.09 | $14.09 | $13.97 | $13.98 | $12.38 | 33,245 |
| 2019-10-24 | $14.10 | $14.10 | $13.98 | $14.05 | $12.45 | 23,866 |
| 2019-10-23 | $14.10 | $14.10 | $14.01 | $14.06 | $12.45 | 40,742 |
| 2019-10-22 | $14.08 | $14.09 | $14.01 | $14.06 | $12.45 | 25,946 |
| 2019-10-21 | $14.06 | $14.10 | $14.01 | $14.05 | $12.45 | 53,304 |
| 2019-10-18 | $14.12 | $14.16 | $14.07 | $14.07 | $12.46 | 14,772 |
| 2019-10-17 | $14.07 | $14.18 | $14.07 | $14.13 | $12.52 | 42,690 |
| 2019-10-16 | $14.15 | $14.16 | $14.07 | $14.12 | $12.51 | 34,230 |
| 2019-10-15 | $14.16 | $14.22 | $14.15 | $14.16 | $12.54 | 15,334 |
| 2019-10-14 | $14.18 | $14.24 | $14.15 | $14.15 | $12.53 | 22,248 |
| 2019-10-11 | $14.22 | $14.23 | $14.19 | $14.19 | $12.57 | 54,978 |
| 2019-10-10 | $14.26 | $14.29 | $14.22 | $14.29 | $12.62 | 27,101 |
| 2019-10-09 | $14.21 | $14.27 | $14.21 | $14.27 | $12.60 | 17,062 |
| 2019-10-08 | $14.27 | $14.28 | $14.15 | $14.18 | $12.52 | 44,140 |
| 2019-10-07 | $14.23 | $14.36 | $14.20 | $14.23 | $12.56 | 92,656 |
| 2019-10-04 | $14.30 | $14.30 | $14.22 | $14.23 | $12.56 | 25,056 |
| 2019-10-03 | $14.27 | $14.32 | $14.25 | $14.25 | $12.58 | 46,606 |
| 2019-10-02 | $14.22 | $14.30 | $14.17 | $14.21 | $12.54 | 20,860 |
| 2019-10-01 | $14.25 | $14.28 | $14.17 | $14.20 | $12.54 | 33,235 |
| 2019-09-30 | $14.20 | $14.27 | $14.19 | $14.26 | $12.59 | 22,058 |
| 2019-09-27 | $14.24 | $14.24 | $14.17 | $14.17 | $12.51 | 13,572 |
| 2019-09-26 | $14.16 | $14.24 | $14.16 | $14.21 | $12.54 | 27,323 |
| 2019-09-25 | $14.13 | $14.18 | $14.11 | $14.11 | $12.46 | 49,308 |
| 2019-09-24 | $14.17 | $14.18 | $14.12 | $14.14 | $12.48 | 38,499 |
| 2019-09-23 | $14.06 | $14.18 | $14.05 | $14.14 | $12.48 | 22,915 |
| 2019-09-20 | $14.05 | $14.09 | $14.05 | $14.06 | $12.41 | 35,553 |
| 2019-09-19 | $13.97 | $14.08 | $13.94 | $14.06 | $12.41 | 48,501 |
| 2019-09-18 | $13.85 | $13.98 | $13.85 | $13.94 | $12.31 | 50,519 |
| 2019-09-17 | $13.74 | $13.95 | $13.74 | $13.86 | $12.24 | 55,398 |
| 2019-09-16 | $13.59 | $13.89 | $13.59 | $13.72 | $12.11 | 54,487 |
| 2019-09-13 | $13.81 | $13.91 | $13.69 | $13.70 | $12.09 | 41,911 |
| 2019-09-12 | $14.00 | $14.02 | $13.87 | $13.89 | $12.26 | 46,142 |
| 2019-09-11 | $14.08 | $14.12 | $14.08 | $14.08 | $12.39 | 30,816 |
| 2019-09-10 | $14.14 | $14.14 | $14.05 | $14.07 | $12.38 | 33,763 |
| 2019-09-09 | $14.17 | $14.17 | $14.08 | $14.10 | $12.40 | 38,019 |
| 2019-09-06 | $14.13 | $14.18 | $14.13 | $14.17 | $12.47 | 17,527 |
| 2019-09-05 | $14.18 | $14.24 | $14.08 | $14.14 | $12.44 | 48,869 |
| 2019-09-04 | $14.21 | $14.29 | $14.16 | $14.19 | $12.48 | 98,894 |
| 2019-09-03 | $14.29 | $14.30 | $14.18 | $14.23 | $12.52 | 50,299 |
| 2019-08-30 | $14.26 | $14.27 | $14.22 | $14.25 | $12.54 | 11,952 |
| 2019-08-29 | $14.24 | $14.26 | $14.19 | $14.22 | $12.51 | 34,460 |
| 2019-08-28 | $14.20 | $14.24 | $14.17 | $14.21 | $12.50 | 80,751 |
| 2019-08-27 | $14.18 | $14.21 | $14.08 | $14.18 | $12.47 | 47,623 |
| 2019-08-26 | $14.13 | $14.18 | $14.10 | $14.15 | $12.45 | 35,587 |
| 2019-08-23 | $14.19 | $14.19 | $14.11 | $14.16 | $12.46 | 37,928 |
| 2019-08-22 | $14.22 | $14.28 | $14.17 | $14.18 | $12.47 | 27,429 |
| 2019-08-21 | $14.18 | $14.28 | $14.18 | $14.22 | $12.51 | 31,477 |
| 2019-08-20 | $14.22 | $14.25 | $14.16 | $14.20 | $12.49 | 45,489 |
| 2019-08-19 | $14.17 | $14.25 | $14.14 | $14.17 | $12.47 | 79,422 |
| 2019-08-16 | $14.22 | $14.23 | $14.14 | $14.15 | $12.45 | 15,621 |
| 2019-08-15 | $14.24 | $14.25 | $14.18 | $14.21 | $12.50 | 40,847 |
| 2019-08-14 | $14.24 | $14.24 | $14.12 | $14.21 | $12.50 | 49,734 |
| 2019-08-13 | $14.18 | $14.22 | $14.16 | $14.21 | $12.46 | 47,121 |
| 2019-08-12 | $14.23 | $14.23 | $14.14 | $14.18 | $12.43 | 64,604 |
| 2019-08-09 | $14.07 | $14.20 | $14.04 | $14.05 | $12.32 | 66,490 |
| 2019-08-08 | $14.20 | $14.20 | $14.04 | $14.06 | $12.33 | 60,409 |
| 2019-08-07 | $14.17 | $14.25 | $14.16 | $14.19 | $12.44 | 45,102 |
| 2019-08-06 | $14.16 | $14.16 | $14.11 | $14.14 | $12.40 | 52,725 |
| 2019-08-05 | $14.18 | $14.20 | $14.10 | $14.15 | $12.41 | 40,661 |
| 2019-08-02 | $14.17 | $14.18 | $14.13 | $14.13 | $12.39 | 31,611 |
| 2019-08-01 | $14.14 | $14.17 | $14.12 | $14.17 | $12.42 | 321,781 |
| 2019-07-31 | $14.12 | $14.14 | $14.00 | $14.12 | $12.38 | 116,362 |
| 2019-07-30 | $14.11 | $14.13 | $14.07 | $14.09 | $12.35 | 25,357 |
| 2019-07-29 | $14.03 | $14.11 | $14.03 | $14.11 | $12.37 | 31,123 |
| 2019-07-26 | $14.08 | $14.08 | $13.96 | $14.07 | $12.34 | 60,114 |
| 2019-07-25 | $14.05 | $14.06 | $14.04 | $14.05 | $12.32 | 30,685 |
| 2019-07-24 | $14.03 | $14.03 | $13.99 | $14.03 | $12.30 | 42,456 |
| 2019-07-23 | $13.99 | $13.99 | $13.93 | $13.97 | $12.25 | 14,694 |
| 2019-07-22 | $14.00 | $14.00 | $13.93 | $13.97 | $12.25 | 22,300 |
| 2019-07-19 | $14.01 | $14.01 | $13.97 | $13.99 | $12.27 | 6,228 |
| 2019-07-18 | $14.00 | $14.00 | $13.95 | $13.99 | $12.27 | 39,101 |
| 2019-07-17 | $13.99 | $13.99 | $13.92 | $13.97 | $12.25 | 16,566 |
| 2019-07-16 | $13.99 | $14.01 | $13.93 | $13.99 | $12.27 | 41,362 |
| 2019-07-15 | $13.99 | $14.02 | $13.97 | $13.98 | $12.26 | 11,791 |
| 2019-07-12 | $13.98 | $14.00 | $13.95 | $14.00 | $12.28 | 35,331 |
| 2019-07-11 | $13.85 | $14.00 | $13.85 | $13.99 | $12.22 | 60,883 |
| 2019-07-10 | $13.80 | $13.85 | $13.80 | $13.85 | $12.10 | 23,096 |
| 2019-07-09 | $13.78 | $13.86 | $13.74 | $13.75 | $12.01 | 45,878 |
| 2019-07-08 | $13.80 | $13.81 | $13.78 | $13.79 | $12.05 | 24,582 |
| 2019-07-05 | $13.90 | $13.90 | $13.79 | $13.79 | $12.05 | 30,745 |
| 2019-07-03 | $13.87 | $13.90 | $13.86 | $13.86 | $12.11 | 15,096 |
| 2019-07-02 | $13.90 | $13.91 | $13.87 | $13.87 | $12.12 | 33,485 |
| 2019-07-01 | $13.96 | $13.99 | $13.90 | $13.93 | $12.17 | 26,773 |
| 2019-06-28 | $13.98 | $13.98 | $13.86 | $13.86 | $12.11 | 51,578 |
| 2019-06-27 | $13.95 | $13.98 | $13.95 | $13.98 | $12.22 | 57,593 |
| 2019-06-26 | $13.91 | $13.95 | $13.90 | $13.93 | $12.17 | 44,001 |
| 2019-06-25 | $13.87 | $13.92 | $13.87 | $13.92 | $12.16 | 25,963 |
| 2019-06-24 | $13.93 | $13.93 | $13.85 | $13.90 | $12.15 | 44,910 |
| 2019-06-21 | $13.89 | $13.89 | $13.85 | $13.88 | $12.13 | 9,940 |
| 2019-06-20 | $13.91 | $13.92 | $13.84 | $13.89 | $12.14 | 87,850 |
| 2019-06-19 | $13.88 | $13.91 | $13.86 | $13.87 | $12.12 | 28,264 |
| 2019-06-18 | $13.82 | $13.90 | $13.81 | $13.90 | $12.15 | 51,231 |
| 2019-06-17 | $13.85 | $13.85 | $13.80 | $13.84 | $12.09 | 66,793 |
| 2019-06-14 | $13.82 | $13.82 | $13.79 | $13.82 | $12.08 | 47,673 |
| 2019-06-13 | $13.75 | $13.81 | $13.68 | $13.81 | $12.07 | 31,950 |
| 2019-06-12 | $13.73 | $13.78 | $13.73 | $13.77 | $11.99 | 30,386 |
| 2019-06-11 | $13.68 | $13.75 | $13.68 | $13.73 | $11.96 | 46,676 |
| 2019-06-10 | $13.65 | $13.68 | $13.63 | $13.68 | $11.91 | 33,649 |
| 2019-06-07 | $13.64 | $13.65 | $13.63 | $13.63 | $11.87 | 22,473 |
| 2019-06-06 | $13.59 | $13.64 | $13.57 | $13.57 | $11.82 | 34,553 |
| 2019-06-05 | $13.64 | $13.67 | $13.58 | $13.58 | $11.83 | 30,533 |
| 2019-06-04 | $13.61 | $13.65 | $13.58 | $13.59 | $11.83 | 20,614 |
| 2019-06-03 | $13.66 | $13.70 | $13.61 | $13.63 | $11.87 | 54,574 |
| 2019-05-31 | $13.70 | $13.70 | $13.56 | $13.69 | $11.92 | 71,522 |
| 2019-05-30 | $13.61 | $13.69 | $13.60 | $13.66 | $11.89 | 37,220 |
| 2019-05-29 | $13.59 | $13.65 | $13.58 | $13.61 | $11.85 | 60,509 |
| 2019-05-28 | $13.54 | $13.60 | $13.51 | $13.52 | $11.77 | 33,958 |
| 2019-05-24 | $13.68 | $13.69 | $13.50 | $13.54 | $11.79 | 58,714 |
| 2019-05-23 | $13.63 | $13.70 | $13.62 | $13.62 | $11.86 | 42,087 |
| 2019-05-22 | $13.69 | $13.72 | $13.59 | $13.63 | $11.87 | 40,287 |
| 2019-05-21 | $13.70 | $13.71 | $13.67 | $13.69 | $11.92 | 16,284 |
| 2019-05-20 | $13.70 | $13.75 | $13.65 | $13.70 | $11.93 | 45,075 |
| 2019-05-17 | $13.70 | $13.73 | $13.64 | $13.65 | $11.89 | 30,238 |
| 2019-05-16 | $13.74 | $13.75 | $13.63 | $13.70 | $11.93 | 27,053 |
| 2019-05-15 | $13.73 | $13.74 | $13.69 | $13.69 | $11.92 | 28,638 |
| 2019-05-14 | $13.69 | $13.72 | $13.66 | $13.72 | $11.95 | 61,942 |
| 2019-05-13 | $13.70 | $13.72 | $13.66 | $13.72 | $11.91 | 24,703 |
| 2019-05-10 | $13.68 | $13.72 | $13.62 | $13.67 | $11.86 | 35,824 |
| 2019-05-09 | $13.68 | $13.69 | $13.57 | $13.65 | $11.84 | 15,189 |
| 2019-05-08 | $13.66 | $13.70 | $13.66 | $13.66 | $11.85 | 29,936 |
| 2019-05-07 | $13.61 | $13.66 | $13.60 | $13.66 | $11.85 | 31,461 |
| 2019-05-06 | $13.60 | $13.62 | $13.54 | $13.58 | $11.78 | 58,965 |
| 2019-05-03 | $13.58 | $13.58 | $13.52 | $13.56 | $11.77 | 35,538 |
| 2019-05-02 | $13.50 | $13.56 | $13.41 | $13.56 | $11.77 | 45,712 |
| 2019-05-01 | $13.40 | $13.50 | $13.35 | $13.49 | $11.71 | 43,628 |
| 2019-04-30 | $13.31 | $13.38 | $13.31 | $13.38 | $11.61 | 39,681 |
| 2019-04-29 | $13.34 | $13.41 | $13.28 | $13.33 | $11.57 | 54,456 |
| 2019-04-26 | $13.32 | $13.39 | $13.29 | $13.37 | $11.60 | 37,903 |
| 2019-04-25 | $13.27 | $13.35 | $13.27 | $13.29 | $11.53 | 35,269 |
| 2019-04-24 | $13.23 | $13.27 | $13.20 | $13.27 | $11.51 | 49,021 |
| 2019-04-23 | $13.21 | $13.31 | $13.18 | $13.22 | $11.47 | 38,305 |
| 2019-04-22 | $13.34 | $13.35 | $13.21 | $13.23 | $11.48 | 62,811 |
| 2019-04-18 | $13.39 | $13.39 | $13.30 | $13.32 | $11.56 | 32,897 |
| 2019-04-17 | $13.37 | $13.42 | $13.26 | $13.38 | $11.61 | 34,827 |
| 2019-04-16 | $13.45 | $13.48 | $13.39 | $13.40 | $11.63 | 21,502 |
| 2019-04-15 | $13.44 | $13.48 | $13.44 | $13.48 | $11.70 | 16,601 |
| 2019-04-12 | $13.45 | $13.54 | $13.44 | $13.46 | $11.68 | 19,927 |
| 2019-04-11 | $13.53 | $13.54 | $13.45 | $13.54 | $11.71 | 25,140 |
| 2019-04-10 | $13.51 | $13.54 | $13.50 | $13.51 | $11.68 | 35,232 |
| 2019-04-09 | $13.50 | $13.51 | $13.44 | $13.48 | $11.66 | 27,695 |
| 2019-04-08 | $13.45 | $13.50 | $13.38 | $13.50 | $11.67 | 37,313 |
| 2019-04-05 | $13.37 | $13.45 | $13.30 | $13.40 | $11.59 | 19,531 |
| 2019-04-04 | $13.39 | $13.45 | $13.35 | $13.35 | $11.54 | 37,269 |
| 2019-04-03 | $13.48 | $13.48 | $13.37 | $13.38 | $11.57 | 32,849 |
| 2019-04-02 | $13.53 | $13.53 | $13.46 | $13.48 | $11.66 | 48,723 |
| 2019-04-01 | $13.42 | $13.51 | $13.40 | $13.51 | $11.68 | 66,290 |
| 2019-03-29 | $13.37 | $13.44 | $13.37 | $13.39 | $11.58 | 21,780 |
| 2019-03-28 | $13.44 | $13.44 | $13.39 | $13.43 | $11.61 | 31,670 |
| 2019-03-27 | $13.41 | $13.43 | $13.40 | $13.40 | $11.59 | 46,653 |
| 2019-03-26 | $13.48 | $13.48 | $13.40 | $13.43 | $11.61 | 43,019 |
| 2019-03-25 | $13.40 | $13.50 | $13.39 | $13.50 | $11.67 | 49,140 |
| 2019-03-22 | $13.44 | $13.44 | $13.34 | $13.38 | $11.57 | 41,128 |
| 2019-03-21 | $13.34 | $13.40 | $13.34 | $13.37 | $11.56 | 37,650 |
| 2019-03-20 | $13.25 | $13.35 | $13.25 | $13.35 | $11.54 | 41,739 |
| 2019-03-19 | $13.26 | $13.30 | $13.22 | $13.27 | $11.47 | 28,115 |
| 2019-03-18 | $13.28 | $13.28 | $13.21 | $13.28 | $11.48 | 15,080 |
| 2019-03-15 | $13.32 | $13.32 | $13.20 | $13.23 | $11.44 | 19,780 |
| 2019-03-14 | $13.21 | $13.26 | $13.17 | $13.26 | $11.47 | 22,055 |
| 2019-03-13 | $13.27 | $13.27 | $13.20 | $13.21 | $11.38 | 26,694 |
| 2019-03-12 | $13.23 | $13.23 | $13.16 | $13.22 | $11.39 | 18,909 |
| 2019-03-11 | $13.18 | $13.22 | $13.15 | $13.22 | $11.39 | 31,823 |
| 2019-03-08 | $13.17 | $13.17 | $13.13 | $13.13 | $11.31 | 5,997 |
| 2019-03-07 | $13.15 | $13.18 | $13.13 | $13.17 | $11.35 | 29,957 |
| 2019-03-06 | $13.01 | $13.13 | $13.01 | $13.13 | $11.31 | 29,075 |
| 2019-03-05 | $12.97 | $13.03 | $12.97 | $12.99 | $11.19 | 20,780 |
| 2019-03-04 | $12.90 | $13.02 | $12.89 | $13.00 | $11.20 | 47,372 |
| 2019-03-01 | $12.90 | $12.90 | $12.87 | $12.89 | $11.11 | 32,984 |
| 2019-02-28 | $12.93 | $12.93 | $12.86 | $12.87 | $11.09 | 52,800 |
| 2019-02-27 | $12.90 | $12.95 | $12.89 | $12.95 | $11.16 | 44,113 |
| 2019-02-26 | $12.87 | $12.90 | $12.84 | $12.90 | $11.11 | 33,380 |
| 2019-02-25 | $12.89 | $12.89 | $12.81 | $12.84 | $11.06 | 34,046 |
| 2019-02-22 | $12.90 | $12.90 | $12.82 | $12.82 | $11.04 | 16,162 |
| 2019-02-21 | $12.89 | $12.89 | $12.85 | $12.85 | $11.07 | 13,033 |
| 2019-02-20 | $12.89 | $12.89 | $12.85 | $12.89 | $11.11 | 30,985 |
| 2019-02-19 | $12.86 | $12.86 | $12.82 | $12.84 | $11.06 | 18,616 |
| 2019-02-15 | $12.88 | $12.89 | $12.84 | $12.85 | $11.07 | 12,579 |
| 2019-02-14 | $12.83 | $12.90 | $12.78 | $12.90 | $11.11 | 37,546 |
| 2019-02-13 | $12.91 | $12.93 | $12.83 | $12.84 | $11.02 | 42,901 |
| 2019-02-12 | $12.88 | $13.00 | $12.88 | $12.91 | $11.08 | 59,231 |
| 2019-02-11 | $12.88 | $12.94 | $12.87 | $12.94 | $11.11 | 57,644 |
| 2019-02-08 | $12.86 | $12.90 | $12.83 | $12.88 | $11.06 | 108,233 |
| 2019-02-07 | $12.85 | $12.89 | $12.84 | $12.89 | $11.06 | 70,227 |
| 2019-02-06 | $12.85 | $12.85 | $12.81 | $12.85 | $11.03 | 35,800 |
| 2019-02-05 | $12.83 | $12.84 | $12.81 | $12.84 | $11.02 | 59,210 |
| 2019-02-04 | $12.75 | $12.83 | $12.74 | $12.83 | $11.01 | 48,487 |
| 2019-02-01 | $12.74 | $12.79 | $12.72 | $12.73 | $10.93 | 74,886 |
| 2019-01-31 | $12.74 | $12.79 | $12.73 | $12.77 | $10.96 | 28,371 |
| 2019-01-30 | $12.74 | $12.78 | $12.73 | $12.74 | $10.94 | 28,190 |
| 2019-01-29 | $12.75 | $12.76 | $12.72 | $12.75 | $10.94 | 38,216 |
| 2019-01-28 | $12.75 | $12.75 | $12.68 | $12.75 | $10.94 | 58,662 |
| 2019-01-25 | $12.68 | $12.75 | $12.68 | $12.75 | $10.94 | 70,880 |
| 2019-01-24 | $12.68 | $12.68 | $12.60 | $12.66 | $10.87 | 78,339 |
| 2019-01-23 | $12.68 | $12.69 | $12.66 | $12.68 | $10.88 | 28,470 |
| 2019-01-22 | $12.66 | $12.72 | $12.62 | $12.69 | $10.89 | 39,675 |
| 2019-01-18 | $12.55 | $12.64 | $12.55 | $12.59 | $10.81 | 47,239 |
| 2019-01-17 | $12.62 | $12.64 | $12.59 | $12.60 | $10.82 | 19,455 |
| 2019-01-16 | $12.62 | $12.62 | $12.50 | $12.61 | $10.82 | 39,655 |
| 2019-01-15 | $12.54 | $12.58 | $12.54 | $12.56 | $10.78 | 32,347 |
| 2019-01-14 | $12.57 | $12.61 | $12.57 | $12.57 | $10.79 | 13,399 |
| 2019-01-11 | $12.60 | $12.64 | $12.59 | $12.63 | $10.80 | 32,621 |
| 2019-01-10 | $12.57 | $12.63 | $12.57 | $12.58 | $10.76 | 29,399 |
| 2019-01-09 | $12.54 | $12.58 | $12.53 | $12.58 | $10.76 | 43,633 |
| 2019-01-08 | $12.52 | $12.61 | $12.50 | $12.59 | $10.77 | 54,194 |
| 2019-01-07 | $12.46 | $12.55 | $12.45 | $12.46 | $10.65 | 53,929 |
| 2019-01-04 | $12.45 | $12.47 | $12.38 | $12.46 | $10.65 | 28,477 |
| 2019-01-03 | $12.39 | $12.45 | $12.39 | $12.45 | $10.65 | 47,594 |
| 2019-01-02 | $12.21 | $12.40 | $12.21 | $12.39 | $10.59 | 57,808 |
| 2018-12-31 | $12.27 | $12.27 | $12.16 | $12.25 | $10.47 | 166,317 |
| 2018-12-28 | $12.25 | $12.27 | $12.17 | $12.23 | $10.46 | 113,554 |
| 2018-12-27 | $12.20 | $12.39 | $12.14 | $12.29 | $10.51 | 159,922 |
| 2018-12-26 | $12.24 | $12.33 | $12.11 | $12.20 | $10.43 | 179,069 |
| 2018-12-24 | $12.28 | $12.39 | $12.24 | $12.30 | $10.52 | 93,272 |
| 2018-12-21 | $12.15 | $12.36 | $12.12 | $12.30 | $10.52 | 100,976 |
| 2018-12-20 | $12.40 | $12.43 | $12.14 | $12.23 | $10.46 | 142,303 |
| 2018-12-19 | $12.20 | $12.38 | $12.11 | $12.37 | $10.58 | 114,401 |
| 2018-12-18 | $12.12 | $12.25 | $12.12 | $12.20 | $10.43 | 116,603 |
| 2018-12-17 | $12.18 | $12.20 | $12.12 | $12.12 | $10.36 | 187,918 |
| 2018-12-14 | $12.30 | $12.30 | $12.20 | $12.22 | $10.45 | 84,945 |
| 2018-12-13 | $12.35 | $12.35 | $12.17 | $12.30 | $10.52 | 72,590 |
| 2018-12-12 | $12.35 | $12.45 | $12.35 | $12.37 | $10.54 | 76,832 |
| 2018-12-11 | $12.42 | $12.50 | $12.41 | $12.44 | $10.60 | 86,684 |
| 2018-12-10 | $12.34 | $12.44 | $12.34 | $12.42 | $10.58 | 47,759 |
| 2018-12-07 | $12.33 | $12.38 | $12.26 | $12.37 | $10.54 | 88,677 |
| 2018-12-06 | $12.31 | $12.38 | $12.29 | $12.37 | $10.54 | 103,703 |
| 2018-12-04 | $12.31 | $12.39 | $12.31 | $12.36 | $10.53 | 103,121 |
| 2018-12-03 | $12.27 | $12.34 | $12.27 | $12.31 | $10.49 | 74,294 |
| 2018-11-30 | $12.24 | $12.31 | $12.24 | $12.30 | $10.48 | 112,323 |
| 2018-11-29 | $12.21 | $12.29 | $12.20 | $12.22 | $10.41 | 92,539 |
| 2018-11-28 | $12.16 | $12.24 | $12.14 | $12.19 | $10.38 | 104,611 |
| 2018-11-27 | $12.20 | $12.21 | $12.13 | $12.18 | $10.37 | 66,283 |
| 2018-11-26 | $12.15 | $12.20 | $12.12 | $12.20 | $10.39 | 72,965 |
| 2018-11-23 | $12.14 | $12.22 | $12.14 | $12.15 | $10.35 | 65,029 |
| 2018-11-21 | $12.16 | $12.19 | $12.14 | $12.14 | $10.34 | 86,731 |
| 2018-11-20 | $12.19 | $12.19 | $12.11 | $12.13 | $10.33 | 93,293 |
| 2018-11-19 | $12.18 | $12.22 | $12.17 | $12.18 | $10.37 | 86,032 |
| 2018-11-16 | $12.20 | $12.23 | $12.16 | $12.23 | $10.42 | 84,121 |
| 2018-11-15 | $12.21 | $12.23 | $12.18 | $12.19 | $10.38 | 62,962 |
| 2018-11-14 | $12.23 | $12.25 | $12.17 | $12.20 | $10.39 | 137,534 |
| 2018-11-13 | $12.22 | $12.31 | $12.22 | $12.29 | $10.43 | 75,579 |
| 2018-11-12 | $12.27 | $12.27 | $12.19 | $12.24 | $10.38 | 58,956 |
| 2018-11-09 | $12.21 | $12.26 | $12.21 | $12.22 | $10.37 | 33,751 |
| 2018-11-08 | $12.20 | $12.25 | $12.17 | $12.20 | $10.35 | 79,780 |
| 2018-11-07 | $12.19 | $12.21 | $12.15 | $12.20 | $10.35 | 36,986 |
| 2018-11-06 | $12.08 | $12.16 | $12.07 | $12.14 | $10.30 | 110,649 |
| 2018-11-05 | $12.12 | $12.14 | $12.06 | $12.07 | $10.24 | 190,994 |
| 2018-11-02 | $12.06 | $12.08 | $12.02 | $12.02 | $10.20 | 106,826 |
| 2018-11-01 | $12.11 | $12.14 | $12.05 | $12.13 | $10.29 | 100,633 |
| 2018-10-31 | $12.05 | $12.18 | $12.03 | $12.10 | $10.27 | 63,237 |
| 2018-10-30 | $12.12 | $12.23 | $12.03 | $12.10 | $10.27 | 89,244 |
| 2018-10-29 | $12.13 | $12.24 | $12.10 | $12.15 | $10.31 | 79,260 |
| 2018-10-26 | $12.10 | $12.18 | $12.10 | $12.15 | $10.31 | 64,925 |
| 2018-10-25 | $12.10 | $12.15 | $12.09 | $12.15 | $10.31 | 53,355 |
| 2018-10-24 | $12.09 | $12.13 | $12.08 | $12.11 | $10.27 | 132,616 |
| 2018-10-23 | $12.09 | $12.14 | $12.08 | $12.09 | $10.26 | 83,881 |
| 2018-10-22 | $12.13 | $12.16 | $12.07 | $12.12 | $10.28 | 125,943 |
| 2018-10-19 | $12.07 | $12.15 | $12.04 | $12.15 | $10.31 | 104,393 |
| 2018-10-18 | $12.09 | $12.15 | $12.07 | $12.07 | $10.24 | 39,250 |
| 2018-10-17 | $12.20 | $12.20 | $12.12 | $12.16 | $10.32 | 26,333 |
| 2018-10-16 | $12.08 | $12.20 | $12.05 | $12.20 | $10.35 | 47,933 |
| 2018-10-15 | $12.07 | $12.07 | $12.03 | $12.07 | $10.24 | 40,915 |
| 2018-10-12 | $12.12 | $12.15 | $12.02 | $12.02 | $10.20 | 104,876 |
| 2018-10-11 | $12.13 | $12.22 | $12.11 | $12.17 | $10.28 | 116,130 |
| 2018-10-10 | $12.12 | $12.15 | $12.06 | $12.13 | $10.25 | 58,902 |
| 2018-10-09 | $12.10 | $12.16 | $12.06 | $12.13 | $10.25 | 58,256 |
| 2018-10-08 | $12.05 | $12.15 | $12.05 | $12.10 | $10.22 | 39,581 |
| 2018-10-05 | $12.10 | $12.17 | $12.10 | $12.10 | $10.22 | 68,513 |
| 2018-10-04 | $12.18 | $12.21 | $12.14 | $12.15 | $10.27 | 63,252 |
| 2018-10-03 | $12.26 | $12.28 | $12.18 | $12.25 | $10.35 | 69,268 |
| 2018-10-02 | $12.30 | $12.40 | $12.23 | $12.28 | $10.38 | 61,710 |
| 2018-10-01 | $12.32 | $12.35 | $12.27 | $12.28 | $10.38 | 17,072 |
| 2018-09-28 | $12.27 | $12.35 | $12.25 | $12.31 | $10.40 | 106,599 |
| 2018-09-27 | $12.24 | $12.28 | $12.22 | $12.28 | $10.38 | 79,658 |
| 2018-09-26 | $12.17 | $12.22 | $12.17 | $12.21 | $10.32 | 54,755 |
| 2018-09-25 | $12.18 | $12.23 | $12.17 | $12.18 | $10.29 | 88,041 |
| 2018-09-24 | $12.21 | $12.27 | $12.19 | $12.19 | $10.30 | 123,014 |
| 2018-09-21 | $12.31 | $12.33 | $12.24 | $12.27 | $10.37 | 95,793 |
| 2018-09-20 | $12.33 | $12.35 | $12.29 | $12.32 | $10.41 | 93,896 |
| 2018-09-19 | $12.37 | $12.40 | $12.35 | $12.36 | $10.44 | 54,447 |
| 2018-09-18 | $12.37 | $12.41 | $12.37 | $12.37 | $10.45 | 36,713 |
| 2018-09-17 | $12.42 | $12.42 | $12.33 | $12.40 | $10.48 | 50,738 |
| 2018-09-14 | $12.43 | $12.47 | $12.40 | $12.42 | $10.50 | 24,750 |
| 2018-09-13 | $12.45 | $12.48 | $12.44 | $12.44 | $10.51 | 42,353 |
| 2018-09-12 | $12.53 | $12.56 | $12.48 | $12.50 | $10.52 | 96,460 |
| 2018-09-11 | $12.54 | $12.57 | $12.51 | $12.51 | $10.53 | 45,568 |
| 2018-09-10 | $12.53 | $12.56 | $12.53 | $12.55 | $10.56 | 61,982 |
| 2018-09-07 | $12.53 | $12.56 | $12.51 | $12.55 | $10.56 | 63,801 |
| 2018-09-06 | $12.59 | $12.61 | $12.53 | $12.57 | $10.58 | 50,427 |
| 2018-09-05 | $12.56 | $12.58 | $12.56 | $12.57 | $10.58 | 35,404 |
| 2018-09-04 | $12.60 | $12.60 | $12.52 | $12.56 | $10.57 | 42,143 |
| 2018-08-31 | $12.59 | $12.60 | $12.56 | $12.59 | $10.60 | 41,123 |
| 2018-08-30 | $12.56 | $12.59 | $12.53 | $12.59 | $10.60 | 70,040 |
| 2018-08-29 | $12.54 | $12.58 | $12.53 | $12.54 | $10.56 | 41,131 |
| 2018-08-28 | $12.55 | $12.57 | $12.54 | $12.55 | $10.56 | 38,118 |
| 2018-08-27 | $12.52 | $12.57 | $12.52 | $12.57 | $10.58 | 34,573 |
| 2018-08-24 | $12.53 | $12.56 | $12.52 | $12.53 | $10.55 | 133,394 |
| 2018-08-23 | $12.54 | $12.55 | $12.51 | $12.54 | $10.56 | 71,301 |
| 2018-08-22 | $12.54 | $12.55 | $12.51 | $12.53 | $10.55 | 90,469 |
| 2018-08-21 | $12.50 | $12.56 | $12.50 | $12.55 | $10.56 | 58,591 |
| 2018-08-20 | $12.52 | $12.54 | $12.51 | $12.51 | $10.53 | 50,100 |
| 2018-08-17 | $12.49 | $12.53 | $12.47 | $12.52 | $10.54 | 87,086 |
| 2018-08-16 | $12.51 | $12.51 | $12.48 | $12.49 | $10.51 | 68,745 |
| 2018-08-15 | $12.51 | $12.54 | $12.50 | $12.50 | $10.52 | 25,154 |
| 2018-08-14 | $12.52 | $12.52 | $12.50 | $12.50 | $10.52 | 18,068 |
| 2018-08-13 | $12.51 | $12.55 | $12.51 | $12.52 | $10.50 | 58,999 |
| 2018-08-10 | $12.50 | $12.55 | $12.50 | $12.53 | $10.51 | 58,547 |
| 2018-08-09 | $12.54 | $12.56 | $12.50 | $12.50 | $10.48 | 169,502 |
| 2018-08-08 | $12.53 | $12.58 | $12.53 | $12.53 | $10.51 | 53,899 |
| 2018-08-07 | $12.52 | $12.53 | $12.52 | $12.52 | $10.50 | 27,345 |
| 2018-08-06 | $12.51 | $12.53 | $12.50 | $12.52 | $10.50 | 54,226 |
| 2018-08-03 | $12.52 | $12.53 | $12.50 | $12.50 | $10.48 | 70,463 |
| 2018-08-02 | $12.48 | $12.51 | $12.47 | $12.51 | $10.49 | 64,400 |
| 2018-08-01 | $12.51 | $12.51 | $12.48 | $12.48 | $10.47 | 49,600 |
| 2018-07-31 | $12.50 | $12.53 | $12.50 | $12.50 | $10.48 | 42,270 |
| 2018-07-30 | $12.50 | $12.51 | $12.47 | $12.51 | $10.49 | 49,787 |
| 2018-07-27 | $12.49 | $12.52 | $12.49 | $12.50 | $10.48 | 95,123 |
| 2018-07-26 | $12.50 | $12.54 | $12.47 | $12.50 | $10.48 | 68,446 |
| 2018-07-25 | $12.48 | $12.52 | $12.45 | $12.52 | $10.50 | 78,792 |
| 2018-07-24 | $12.48 | $12.52 | $12.46 | $12.48 | $10.47 | 45,821 |
| 2018-07-23 | $12.57 | $12.57 | $12.48 | $12.50 | $10.48 | 77,219 |
| 2018-07-20 | $12.54 | $12.60 | $12.54 | $12.56 | $10.53 | 42,898 |
| 2018-07-19 | $12.53 | $12.57 | $12.53 | $12.55 | $10.52 | 28,017 |
| 2018-07-18 | $12.53 | $12.54 | $12.50 | $12.52 | $10.50 | 84,697 |
| 2018-07-17 | $12.53 | $12.55 | $12.50 | $12.53 | $10.51 | 81,124 |
| 2018-07-16 | $12.55 | $12.55 | $12.51 | $12.53 | $10.51 | 37,728 |
| 2018-07-13 | $12.56 | $12.56 | $12.50 | $12.54 | $10.52 | 69,608 |
| 2018-07-12 | $12.57 | $12.57 | $12.51 | $12.55 | $10.52 | 32,683 |
| 2018-07-11 | $12.60 | $12.61 | $12.60 | $12.60 | $10.53 | 17,516 |
| 2018-07-10 | $12.58 | $12.62 | $12.54 | $12.60 | $10.53 | 39,213 |
| 2018-07-09 | $12.59 | $12.60 | $12.54 | $12.54 | $10.48 | 39,668 |
| 2018-07-06 | $12.58 | $12.62 | $12.58 | $12.59 | $10.52 | 32,707 |
| 2018-07-05 | $12.61 | $12.62 | $12.58 | $12.59 | $10.52 | 30,205 |
| 2018-07-03 | $12.61 | $12.65 | $12.61 | $12.61 | $10.53 | 44,022 |
| 2018-07-02 | $12.66 | $12.66 | $12.61 | $12.64 | $10.56 | 37,675 |
| 2018-06-29 | $12.57 | $12.61 | $12.56 | $12.59 | $10.52 | 62,870 |
| 2018-06-28 | $12.54 | $12.58 | $12.54 | $12.56 | $10.49 | 15,080 |
| 2018-06-27 | $12.60 | $12.62 | $12.54 | $12.54 | $10.48 | 48,435 |
| 2018-06-26 | $12.50 | $12.58 | $12.49 | $12.55 | $10.48 | 67,160 |
| 2018-06-25 | $12.50 | $12.53 | $12.48 | $12.50 | $10.44 | 57,239 |
| 2018-06-22 | $12.52 | $12.55 | $12.48 | $12.53 | $10.47 | 75,802 |
| 2018-06-21 | $12.50 | $12.52 | $12.49 | $12.49 | $10.43 | 139,729 |
| 2018-06-20 | $12.49 | $12.53 | $12.48 | $12.49 | $10.43 | 128,213 |
| 2018-06-19 | $12.50 | $12.51 | $12.47 | $12.50 | $10.44 | 77,348 |
| 2018-06-18 | $12.48 | $12.51 | $12.48 | $12.49 | $10.43 | 26,554 |
| 2018-06-15 | $12.50 | $12.53 | $12.48 | $12.48 | $10.43 | 32,436 |
| 2018-06-14 | $12.53 | $12.54 | $12.50 | $12.50 | $10.44 | 39,707 |
| 2018-06-13 | $12.61 | $12.63 | $12.57 | $12.57 | $10.46 | 49,926 |
| 2018-06-12 | $12.63 | $12.65 | $12.61 | $12.61 | $10.49 | 30,280 |
| 2018-06-11 | $12.60 | $12.63 | $12.59 | $12.62 | $10.50 | 35,627 |
| 2018-06-08 | $12.61 | $12.63 | $12.58 | $12.60 | $10.49 | 63,956 |
| 2018-06-07 | $12.59 | $12.63 | $12.59 | $12.62 | $10.50 | 26,950 |
| 2018-06-06 | $12.63 | $12.66 | $12.59 | $12.59 | $10.48 | 63,443 |
| 2018-06-05 | $12.63 | $12.68 | $12.63 | $12.65 | $10.53 | 74,439 |
| 2018-06-04 | $12.65 | $12.75 | $12.62 | $12.63 | $10.51 | 157,473 |
| 2018-06-01 | $12.56 | $12.66 | $12.56 | $12.63 | $10.51 | 120,172 |
| 2018-05-31 | $12.58 | $12.60 | $12.58 | $12.60 | $10.49 | 16,494 |
| 2018-05-30 | $12.55 | $12.59 | $12.55 | $12.55 | $10.44 | 50,627 |
| 2018-05-29 | $12.53 | $12.62 | $12.52 | $12.57 | $10.46 | 106,670 |
| 2018-05-25 | $12.52 | $12.55 | $12.49 | $12.50 | $10.40 | 61,812 |
| 2018-05-24 | $12.46 | $12.53 | $12.46 | $12.52 | $10.42 | 74,659 |
| 2018-05-23 | $12.44 | $12.47 | $12.43 | $12.47 | $10.38 | 57,141 |
| 2018-05-22 | $12.42 | $12.46 | $12.42 | $12.42 | $10.34 | 31,884 |
| 2018-05-21 | $12.42 | $12.47 | $12.40 | $12.43 | $10.34 | 67,800 |
| 2018-05-18 | $12.46 | $12.49 | $12.44 | $12.44 | $10.35 | 135,108 |
| 2018-05-17 | $12.49 | $12.51 | $12.45 | $12.46 | $10.37 | 59,840 |
| 2018-05-16 | $12.50 | $12.54 | $12.46 | $12.47 | $10.38 | 83,336 |
| 2018-05-15 | $12.58 | $12.58 | $12.50 | $12.52 | $10.42 | 127,106 |
| 2018-05-14 | $12.59 | $12.62 | $12.55 | $12.61 | $10.49 | 64,591 |
| 2018-05-11 | $12.56 | $12.62 | $12.54 | $12.59 | $10.44 | 79,378 |
| 2018-05-10 | $12.53 | $12.56 | $12.51 | $12.53 | $10.39 | 62,482 |
| 2018-05-09 | $12.50 | $12.56 | $12.50 | $12.53 | $10.39 | 58,670 |
| 2018-05-08 | $12.57 | $12.57 | $12.54 | $12.56 | $10.41 | 48,336 |
| 2018-05-07 | $12.56 | $12.62 | $12.54 | $12.60 | $10.45 | 59,106 |
| 2018-05-04 | $12.57 | $12.59 | $12.55 | $12.56 | $10.41 | 40,757 |
| 2018-05-03 | $12.53 | $12.60 | $12.52 | $12.56 | $10.41 | 101,088 |
| 2018-05-02 | $12.53 | $12.55 | $12.51 | $12.53 | $10.39 | 56,426 |
| 2018-05-01 | $12.50 | $12.55 | $12.49 | $12.54 | $10.40 | 104,110 |
| 2018-04-30 | $12.50 | $12.53 | $12.48 | $12.50 | $10.36 | 77,318 |
| 2018-04-27 | $12.52 | $12.52 | $12.46 | $12.51 | $10.37 | 64,453 |
| 2018-04-26 | $12.52 | $12.52 | $12.48 | $12.49 | $10.35 | 80,500 |
| 2018-04-25 | $12.46 | $12.50 | $12.44 | $12.49 | $10.35 | 125,231 |
| 2018-04-24 | $12.44 | $12.49 | $12.41 | $12.48 | $10.35 | 77,764 |
| 2018-04-23 | $12.43 | $12.47 | $12.39 | $12.43 | $10.30 | 110,378 |
| 2018-04-20 | $12.46 | $12.49 | $12.44 | $12.44 | $10.31 | 79,479 |
| 2018-04-19 | $12.47 | $12.51 | $12.44 | $12.44 | $10.31 | 104,648 |
| 2018-04-18 | $12.52 | $12.55 | $12.50 | $12.51 | $10.37 | 92,631 |
| 2018-04-17 | $12.59 | $12.64 | $12.56 | $12.57 | $10.42 | 86,650 |
| 2018-04-16 | $12.66 | $12.66 | $12.58 | $12.63 | $10.47 | 77,961 |
| 2018-04-13 | $12.68 | $12.70 | $12.61 | $12.61 | $10.45 | 103,627 |
| 2018-04-12 | $12.69 | $12.70 | $12.61 | $12.65 | $10.49 | 90,403 |
| 2018-04-11 | $12.76 | $12.78 | $12.71 | $12.74 | $10.52 | 95,847 |
| 2018-04-10 | $12.76 | $12.77 | $12.71 | $12.75 | $10.53 | 62,100 |
| 2018-04-09 | $12.70 | $12.72 | $12.70 | $12.72 | $10.51 | 48,911 |
| 2018-04-06 | $12.70 | $12.72 | $12.67 | $12.70 | $10.49 | 59,494 |
| 2018-04-05 | $12.71 | $12.74 | $12.70 | $12.70 | $10.49 | 92,934 |
| 2018-04-04 | $12.78 | $12.80 | $12.72 | $12.76 | $10.54 | 48,203 |
| 2018-04-03 | $12.73 | $12.74 | $12.65 | $12.74 | $10.52 | 61,758 |
| 2018-04-02 | $12.73 | $12.73 | $12.64 | $12.69 | $10.48 | 56,074 |
| 2018-03-29 | $12.69 | $12.73 | $12.66 | $12.69 | $10.48 | 40,644 |
| 2018-03-28 | $12.67 | $12.75 | $12.63 | $12.72 | $10.51 | 69,674 |
| 2018-03-27 | $12.66 | $12.67 | $12.61 | $12.67 | $10.46 | 65,129 |
| 2018-03-26 | $12.59 | $12.65 | $12.59 | $12.64 | $10.44 | 50,382 |
| 2018-03-23 | $12.64 | $12.65 | $12.58 | $12.65 | $10.45 | 61,816 |
| 2018-03-22 | $12.54 | $12.65 | $12.54 | $12.64 | $10.44 | 104,679 |
| 2018-03-21 | $12.50 | $12.57 | $12.49 | $12.55 | $10.36 | 87,774 |
| 2018-03-20 | $12.57 | $12.61 | $12.52 | $12.54 | $10.36 | 146,872 |
| 2018-03-19 | $12.68 | $12.70 | $12.62 | $12.65 | $10.45 | 144,413 |
| 2018-03-16 | $12.68 | $12.74 | $12.68 | $12.73 | $10.51 | 70,377 |
| 2018-03-15 | $12.77 | $12.77 | $12.71 | $12.74 | $10.52 | 128,479 |
| 2018-03-14 | $12.74 | $12.81 | $12.68 | $12.81 | $10.58 | 90,990 |
| 2018-03-13 | $12.75 | $12.83 | $12.75 | $12.82 | $10.55 | 77,906 |
| 2018-03-12 | $12.76 | $12.82 | $12.71 | $12.77 | $10.51 | 123,084 |
| 2018-03-09 | $12.85 | $12.87 | $12.81 | $12.83 | $10.56 | 120,267 |
| 2018-03-08 | $12.92 | $12.93 | $12.87 | $12.88 | $10.60 | 60,285 |
| 2018-03-07 | $12.90 | $12.94 | $12.90 | $12.93 | $10.64 | 37,580 |
| 2018-03-06 | $12.89 | $12.95 | $12.89 | $12.95 | $10.66 | 45,834 |
| 2018-03-05 | $12.95 | $12.99 | $12.90 | $12.93 | $10.64 | 66,116 |
| 2018-03-02 | $12.97 | $12.97 | $12.85 | $12.92 | $10.63 | 120,509 |
| 2018-03-01 | $12.94 | $13.01 | $12.94 | $13.00 | $10.70 | 73,270 |
| 2018-02-28 | $13.01 | $13.03 | $12.97 | $13.02 | $10.71 | 37,897 |
| 2018-02-27 | $13.01 | $13.07 | $12.99 | $13.03 | $10.72 | 77,518 |
| 2018-02-26 | $13.05 | $13.05 | $13.01 | $13.03 | $10.72 | 52,815 |
| 2018-02-23 | $12.93 | $13.02 | $12.93 | $12.98 | $10.68 | 60,612 |
| 2018-02-22 | $12.93 | $12.98 | $12.91 | $12.95 | $10.66 | 86,693 |
| 2018-02-21 | $13.04 | $13.05 | $12.96 | $13.00 | $10.70 | 25,373 |
| 2018-02-20 | $13.07 | $13.10 | $12.99 | $13.03 | $10.72 | 56,883 |
| 2018-02-16 | $13.13 | $13.14 | $13.07 | $13.07 | $10.75 | 23,747 |
| 2018-02-15 | $13.10 | $13.13 | $13.09 | $13.12 | $10.80 | 58,720 |
| 2018-02-14 | $13.14 | $13.21 | $13.14 | $13.16 | $10.83 | 33,255 |
| 2018-02-13 | $13.19 | $13.27 | $13.19 | $13.23 | $10.84 | 31,941 |
| 2018-02-12 | $13.21 | $13.25 | $13.19 | $13.21 | $10.83 | 26,738 |
| 2018-02-09 | $13.23 | $13.24 | $13.14 | $13.22 | $10.83 | 57,500 |
| 2018-02-08 | $13.32 | $13.34 | $13.23 | $13.27 | $10.87 | 34,208 |
| 2018-02-07 | $13.34 | $13.44 | $13.28 | $13.39 | $10.97 | 89,525 |
| 2018-02-06 | $13.22 | $13.35 | $13.21 | $13.31 | $10.91 | 89,275 |
| 2018-02-05 | $13.31 | $13.31 | $13.23 | $13.26 | $10.87 | 50,181 |
| 2018-02-02 | $13.27 | $13.30 | $13.27 | $13.29 | $10.89 | 73,881 |
| 2018-02-01 | $13.32 | $13.37 | $13.30 | $13.34 | $10.93 | 111,682 |
| 2018-01-31 | $13.30 | $13.30 | $13.22 | $13.29 | $10.89 | 82,373 |
| 2018-01-30 | $13.30 | $13.31 | $13.22 | $13.28 | $10.88 | 75,400 |
| 2018-01-29 | $13.41 | $13.41 | $13.24 | $13.30 | $10.90 | 149,288 |
| 2018-01-26 | $13.46 | $13.47 | $13.40 | $13.46 | $11.03 | 101,978 |
| 2018-01-25 | $13.53 | $13.53 | $13.47 | $13.51 | $11.07 | 105,426 |
| 2018-01-24 | $13.59 | $13.59 | $13.55 | $13.56 | $11.11 | 30,838 |
| 2018-01-23 | $13.59 | $13.63 | $13.58 | $13.59 | $11.14 | 61,586 |
| 2018-01-22 | $13.56 | $13.60 | $13.56 | $13.57 | $11.12 | 33,416 |
| 2018-01-19 | $13.60 | $13.60 | $13.56 | $13.59 | $11.14 | 16,484 |
| 2018-01-18 | $13.60 | $13.60 | $13.58 | $13.59 | $11.14 | 31,146 |
| 2018-01-17 | $13.63 | $13.64 | $13.61 | $13.63 | $11.17 | 50,319 |
| 2018-01-16 | $13.63 | $13.64 | $13.62 | $13.63 | $11.17 | 46,509 |
| 2018-01-12 | $13.58 | $13.64 | $13.58 | $13.63 | $11.17 | 83,739 |
| 2018-01-11 | $13.72 | $13.72 | $13.61 | $13.63 | $11.17 | 109,596 |
| 2018-01-10 | $13.73 | $13.76 | $13.69 | $13.76 | $11.23 | 62,839 |
| 2018-01-09 | $13.81 | $13.83 | $13.75 | $13.76 | $11.23 | 74,906 |
| 2018-01-08 | $13.80 | $13.84 | $13.80 | $13.81 | $11.27 | 32,767 |
| 2018-01-05 | $13.82 | $13.85 | $13.82 | $13.83 | $11.29 | 23,083 |
| 2018-01-04 | $13.86 | $13.86 | $13.82 | $13.83 | $11.29 | 21,376 |
| 2018-01-03 | $13.80 | $13.85 | $13.80 | $13.84 | $11.30 | 26,141 |
| 2018-01-02 | $13.83 | $13.83 | $13.76 | $13.81 | $11.27 | 24,374 |
| 2017-12-29 | $13.80 | $13.83 | $13.74 | $13.83 | $11.29 | 78,249 |
| 2017-12-28 | $13.73 | $13.78 | $13.72 | $13.77 | $11.24 | 84,120 |
| 2017-12-27 | $13.73 | $13.80 | $13.73 | $13.75 | $11.22 | 107,684 |
| 2017-12-26 | $13.63 | $13.77 | $13.63 | $13.76 | $11.23 | 101,344 |
| 2017-12-22 | $13.72 | $13.74 | $13.68 | $13.68 | $11.17 | 139,927 |
| 2017-12-21 | $13.62 | $13.71 | $13.62 | $13.71 | $11.19 | 89,214 |
| 2017-12-20 | $13.69 | $13.69 | $13.64 | $13.68 | $11.17 | 78,690 |
| 2017-12-19 | $13.70 | $13.71 | $13.67 | $13.70 | $11.18 | 90,420 |
| 2017-12-18 | $13.74 | $13.74 | $13.68 | $13.71 | $11.19 | 116,346 |
| 2017-12-15 | $13.77 | $13.79 | $13.73 | $13.77 | $11.24 | 72,615 |
| 2017-12-14 | $13.82 | $13.82 | $13.76 | $13.79 | $11.26 | 74,058 |
| 2017-12-13 | $13.83 | $13.89 | $13.81 | $13.86 | $11.27 | 87,516 |
| 2017-12-12 | $13.84 | $13.89 | $13.83 | $13.87 | $11.28 | 56,351 |
| 2017-12-11 | $13.92 | $13.93 | $13.88 | $13.88 | $11.29 | 35,235 |
| 2017-12-08 | $13.91 | $13.95 | $13.89 | $13.95 | $11.34 | 47,826 |
| 2017-12-07 | $13.96 | $13.97 | $13.93 | $13.95 | $11.34 | 49,366 |
| 2017-12-06 | $13.93 | $13.98 | $13.93 | $13.94 | $11.33 | 62,293 |
| 2017-12-05 | $13.89 | $13.93 | $13.79 | $13.93 | $11.33 | 106,483 |
| 2017-12-04 | $13.90 | $13.91 | $13.86 | $13.88 | $11.29 | 58,755 |
| 2017-12-01 | $13.97 | $13.97 | $13.92 | $13.93 | $11.33 | 60,999 |
| 2017-11-30 | $13.91 | $13.97 | $13.89 | $13.96 | $11.35 | 61,053 |
| 2017-11-29 | $13.92 | $13.94 | $13.85 | $13.94 | $11.33 | 32,612 |
| 2017-11-28 | $13.97 | $13.97 | $13.90 | $13.96 | $11.35 | 28,022 |
| 2017-11-27 | $13.96 | $13.96 | $13.92 | $13.93 | $11.33 | 23,487 |
| 2017-11-24 | $13.98 | $14.00 | $13.93 | $13.97 | $11.36 | 21,320 |
| 2017-11-22 | $13.99 | $14.00 | $13.95 | $13.95 | $11.34 | 40,003 |
| 2017-11-21 | $13.98 | $14.04 | $13.98 | $14.04 | $11.41 | 48,505 |
| 2017-11-20 | $14.10 | $14.10 | $14.00 | $14.02 | $11.40 | 35,014 |
| 2017-11-17 | $14.09 | $14.11 | $14.04 | $14.09 | $11.45 | 18,562 |
| 2017-11-16 | $14.05 | $14.11 | $14.03 | $14.10 | $11.46 | 34,358 |
| 2017-11-15 | $14.00 | $14.06 | $13.99 | $14.05 | $11.42 | 48,437 |
| 2017-11-14 | $13.98 | $13.99 | $13.94 | $13.99 | $11.37 | 34,989 |
| 2017-11-13 | $13.97 | $14.02 | $13.97 | $14.01 | $11.34 | 56,558 |
| 2017-11-10 | $13.90 | $13.95 | $13.86 | $13.94 | $11.28 | 55,375 |
| 2017-11-09 | $13.93 | $13.93 | $13.85 | $13.90 | $11.25 | 32,214 |
| 2017-11-08 | $13.89 | $13.96 | $13.89 | $13.94 | $11.28 | 47,243 |
| 2017-11-07 | $13.83 | $13.90 | $13.82 | $13.90 | $11.25 | 33,110 |
| 2017-11-06 | $13.82 | $13.88 | $13.81 | $13.83 | $11.19 | 59,709 |
| 2017-11-03 | $13.85 | $13.86 | $13.78 | $13.85 | $11.21 | 60,618 |
| 2017-11-02 | $13.85 | $13.89 | $13.82 | $13.88 | $11.24 | 73,916 |
| 2017-11-01 | $13.90 | $13.91 | $13.85 | $13.86 | $11.22 | 57,481 |
| 2017-10-31 | $13.92 | $13.96 | $13.86 | $13.86 | $11.22 | 64,722 |
| 2017-10-30 | $13.90 | $13.95 | $13.89 | $13.95 | $11.29 | 25,567 |
| 2017-10-27 | $13.92 | $13.93 | $13.86 | $13.89 | $11.24 | 96,213 |
| 2017-10-26 | $13.95 | $13.96 | $13.91 | $13.91 | $11.26 | 44,789 |
| 2017-10-25 | $14.02 | $14.04 | $13.96 | $13.97 | $11.31 | 51,791 |
| 2017-10-24 | $14.01 | $14.06 | $14.00 | $14.04 | $11.36 | 64,048 |
| 2017-10-23 | $13.97 | $14.02 | $13.97 | $14.01 | $11.34 | 23,650 |
| 2017-10-20 | $14.01 | $14.03 | $13.99 | $13.99 | $11.32 | 18,796 |
| 2017-10-19 | $14.07 | $14.07 | $14.01 | $14.05 | $11.37 | 26,249 |
| 2017-10-18 | $14.02 | $14.05 | $14.00 | $14.04 | $11.36 | 49,261 |
| 2017-10-17 | $14.05 | $14.11 | $14.01 | $14.06 | $11.38 | 45,711 |
| 2017-10-16 | $14.15 | $14.15 | $14.02 | $14.11 | $11.42 | 126,977 |
| 2017-10-13 | $14.12 | $14.18 | $14.12 | $14.15 | $11.46 | 30,921 |
| 2017-10-12 | $14.07 | $14.11 | $14.06 | $14.10 | $11.41 | 26,866 |
| 2017-10-11 | $14.06 | $14.12 | $14.05 | $14.09 | $11.36 | 33,278 |
| 2017-10-10 | $14.12 | $14.12 | $14.03 | $14.04 | $11.32 | 40,938 |
| 2017-10-09 | $14.07 | $14.09 | $14.04 | $14.07 | $11.34 | 20,488 |
| 2017-10-06 | $14.06 | $14.08 | $14.05 | $14.06 | $11.33 | 39,467 |
| 2017-10-05 | $14.11 | $14.11 | $14.07 | $14.09 | $11.36 | 23,511 |
| 2017-10-04 | $14.09 | $14.13 | $14.02 | $14.12 | $11.38 | 42,122 |
| 2017-10-03 | $14.14 | $14.14 | $14.05 | $14.10 | $11.37 | 100,560 |
| 2017-10-02 | $14.14 | $14.16 | $14.06 | $14.06 | $11.33 | 42,081 |
| 2017-09-29 | $14.14 | $14.14 | $14.08 | $14.10 | $11.37 | 33,108 |
| 2017-09-28 | $14.08 | $14.13 | $14.06 | $14.09 | $11.36 | 21,646 |
| 2017-09-27 | $14.11 | $14.16 | $14.05 | $14.12 | $11.38 | 60,963 |
| 2017-09-26 | $14.24 | $14.24 | $14.13 | $14.19 | $11.44 | 31,051 |
| 2017-09-25 | $14.24 | $14.27 | $14.12 | $14.22 | $11.46 | 81,896 |
| 2017-09-22 | $14.23 | $14.25 | $14.18 | $14.23 | $11.47 | 21,144 |
| 2017-09-21 | $14.31 | $14.31 | $14.17 | $14.18 | $11.43 | 48,357 |
| 2017-09-20 | $14.33 | $14.33 | $14.25 | $14.28 | $11.51 | 26,605 |
| 2017-09-19 | $14.36 | $14.36 | $14.29 | $14.31 | $11.54 | 36,988 |
| 2017-09-18 | $14.39 | $14.47 | $14.30 | $14.35 | $11.57 | 64,620 |
| 2017-09-15 | $14.40 | $14.47 | $14.40 | $14.42 | $11.62 | 16,162 |
| 2017-09-14 | $14.45 | $14.46 | $14.39 | $14.43 | $11.63 | 24,864 |
| 2017-09-13 | $14.47 | $14.55 | $14.47 | $14.50 | $11.64 | 39,232 |
| 2017-09-12 | $14.46 | $14.50 | $14.46 | $14.48 | $11.63 | 20,508 |
| 2017-09-11 | $14.48 | $14.50 | $14.47 | $14.50 | $11.64 | 8,018 |
| 2017-09-08 | $14.45 | $14.50 | $14.45 | $14.49 | $11.63 | 35,224 |
| 2017-09-07 | $14.51 | $14.55 | $14.43 | $14.46 | $11.61 | 34,785 |
| 2017-09-06 | $14.50 | $14.53 | $14.45 | $14.50 | $11.64 | 44,696 |
| 2017-09-05 | $14.50 | $14.57 | $14.41 | $14.46 | $11.61 | 42,948 |
| 2017-09-01 | $14.39 | $14.45 | $14.38 | $14.45 | $11.60 | 25,633 |
| 2017-08-31 | $14.36 | $14.40 | $14.35 | $14.35 | $11.52 | 27,338 |
| 2017-08-30 | $14.50 | $14.50 | $14.36 | $14.36 | $11.53 | 36,163 |
| 2017-08-29 | $14.34 | $14.50 | $14.33 | $14.50 | $11.64 | 75,569 |
| 2017-08-28 | $14.23 | $14.31 | $14.22 | $14.29 | $11.47 | 41,379 |
| 2017-08-25 | $14.18 | $14.23 | $14.18 | $14.21 | $11.41 | 20,696 |
| 2017-08-24 | $14.24 | $14.27 | $14.18 | $14.19 | $11.39 | 33,610 |
| 2017-08-23 | $14.27 | $14.28 | $14.20 | $14.23 | $11.43 | 74,290 |
| 2017-08-22 | $14.27 | $14.27 | $14.22 | $14.27 | $11.46 | 47,775 |
| 2017-08-21 | $14.26 | $14.30 | $14.19 | $14.24 | $11.43 | 94,700 |
| 2017-08-18 | $14.20 | $14.24 | $14.16 | $14.24 | $11.43 | 30,317 |
| 2017-08-17 | $14.15 | $14.20 | $14.15 | $14.16 | $11.37 | 22,705 |
| 2017-08-16 | $14.15 | $14.19 | $14.10 | $14.19 | $11.39 | 39,418 |
| 2017-08-15 | $14.23 | $14.23 | $14.13 | $14.13 | $11.34 | 42,808 |
| 2017-08-14 | $14.23 | $14.25 | $14.23 | $14.24 | $11.43 | 30,357 |
| 2017-08-11 | $14.09 | $14.26 | $14.09 | $14.21 | $11.41 | 42,658 |
| 2017-08-10 | $14.37 | $14.37 | $14.21 | $14.27 | $11.41 | 24,635 |
| 2017-08-09 | $14.39 | $14.45 | $14.28 | $14.32 | $11.45 | 27,513 |
| 2017-08-08 | $14.39 | $14.41 | $14.36 | $14.37 | $11.49 | 18,900 |
| 2017-08-07 | $14.39 | $14.44 | $14.38 | $14.42 | $11.53 | 35,768 |
| 2017-08-04 | $14.39 | $14.42 | $14.34 | $14.35 | $11.47 | 22,966 |
| 2017-08-03 | $14.37 | $14.48 | $14.37 | $14.40 | $11.51 | 51,040 |
| 2017-08-02 | $14.40 | $14.42 | $14.36 | $14.36 | $11.48 | 30,790 |
| 2017-08-01 | $14.33 | $14.39 | $14.32 | $14.38 | $11.50 | 36,165 |
| 2017-07-31 | $14.25 | $14.32 | $14.25 | $14.32 | $11.45 | 27,104 |
| 2017-07-28 | $14.33 | $14.39 | $14.22 | $14.30 | $11.43 | 120,309 |
| 2017-07-27 | $14.36 | $14.38 | $14.29 | $14.29 | $11.43 | 21,842 |
| 2017-07-26 | $14.34 | $14.38 | $14.31 | $14.35 | $11.47 | 35,028 |
| 2017-07-25 | $14.28 | $14.34 | $14.26 | $14.33 | $11.46 | 59,933 |
| 2017-07-24 | $14.29 | $14.31 | $14.24 | $14.29 | $11.43 | 38,536 |
| 2017-07-21 | $14.32 | $14.36 | $14.28 | $14.34 | $11.47 | 27,351 |
| 2017-07-20 | $14.31 | $14.34 | $14.27 | $14.28 | $11.42 | 71,730 |
| 2017-07-19 | $14.34 | $14.37 | $14.30 | $14.30 | $11.43 | 48,141 |
| 2017-07-18 | $14.30 | $14.34 | $14.26 | $14.34 | $11.47 | 30,512 |
| 2017-07-17 | $14.23 | $14.28 | $14.21 | $14.27 | $11.41 | 76,968 |
| 2017-07-14 | $14.24 | $14.29 | $14.24 | $14.26 | $11.40 | 37,681 |
| 2017-07-13 | $14.17 | $14.25 | $14.17 | $14.24 | $11.39 | 56,770 |
| 2017-07-12 | $14.25 | $14.28 | $14.17 | $14.20 | $11.35 | 50,901 |
| 2017-07-11 | $14.23 | $14.28 | $14.20 | $14.28 | $11.37 | 64,763 |
| 2017-07-10 | $14.15 | $14.22 | $14.15 | $14.19 | $11.30 | 29,353 |
| 2017-07-07 | $14.16 | $14.20 | $14.16 | $14.16 | $11.27 | 30,272 |
| 2017-07-06 | $14.19 | $14.20 | $14.09 | $14.16 | $11.27 | 78,179 |
| 2017-07-05 | $14.16 | $14.24 | $14.15 | $14.24 | $11.34 | 31,761 |
| 2017-07-03 | $14.17 | $14.24 | $14.14 | $14.24 | $11.34 | 26,651 |
| 2017-06-30 | $14.05 | $14.17 | $14.03 | $14.13 | $11.25 | 81,362 |
| 2017-06-29 | $14.11 | $14.13 | $14.01 | $14.05 | $11.19 | 23,524 |
| 2017-06-28 | $14.15 | $14.16 | $14.09 | $14.13 | $11.25 | 64,923 |
| 2017-06-27 | $14.15 | $14.17 | $14.10 | $14.15 | $11.27 | 36,340 |
| 2017-06-26 | $14.15 | $14.20 | $14.12 | $14.17 | $11.28 | 32,833 |
| 2017-06-23 | $14.10 | $14.14 | $14.08 | $14.14 | $11.26 | 15,549 |
| 2017-06-22 | $14.10 | $14.14 | $14.06 | $14.08 | $11.21 | 38,708 |
| 2017-06-21 | $14.04 | $14.11 | $14.02 | $14.09 | $11.22 | 37,179 |
| 2017-06-20 | $13.96 | $14.06 | $13.96 | $14.06 | $11.19 | 28,984 |
| 2017-06-19 | $13.95 | $14.04 | $13.95 | $13.96 | $11.12 | 41,913 |
| 2017-06-16 | $14.02 | $14.03 | $13.94 | $13.95 | $11.11 | 39,737 |
| 2017-06-15 | $13.88 | $13.99 | $13.88 | $13.99 | $11.14 | 45,484 |
| 2017-06-14 | $13.88 | $13.96 | $13.88 | $13.91 | $11.08 | 49,926 |
| 2017-06-13 | $13.88 | $13.89 | $13.82 | $13.85 | $11.03 | 65,216 |
| 2017-06-12 | $13.97 | $13.98 | $13.93 | $13.93 | $11.04 | 52,566 |
| 2017-06-09 | $13.97 | $14.00 | $13.94 | $13.97 | $11.08 | 40,036 |
| 2017-06-08 | $13.92 | $13.97 | $13.92 | $13.96 | $11.07 | 35,892 |
| 2017-06-07 | $13.91 | $13.97 | $13.91 | $13.94 | $11.05 | 18,720 |
| 2017-06-06 | $13.95 | $13.97 | $13.91 | $13.91 | $11.03 | 37,175 |
| 2017-06-05 | $13.94 | $14.00 | $13.90 | $13.90 | $11.02 | 41,414 |
| 2017-06-02 | $14.05 | $14.05 | $13.94 | $13.95 | $11.06 | 69,395 |
| 2017-06-01 | $14.05 | $14.05 | $13.98 | $13.98 | $11.08 | 61,734 |
| 2017-05-31 | $13.99 | $14.04 | $13.93 | $14.04 | $11.13 | 74,615 |
| 2017-05-30 | $13.91 | $13.91 | $13.86 | $13.91 | $11.03 | 25,174 |
| 2017-05-26 | $13.83 | $13.88 | $13.83 | $13.86 | $10.99 | 50,172 |
| 2017-05-25 | $13.89 | $13.89 | $13.81 | $13.83 | $10.97 | 77,447 |
| 2017-05-24 | $13.91 | $13.92 | $13.87 | $13.89 | $11.01 | 82,722 |
| 2017-05-23 | $13.89 | $13.89 | $13.82 | $13.88 | $11.00 | 45,341 |
| 2017-05-22 | $13.83 | $13.87 | $13.82 | $13.85 | $10.98 | 78,500 |
| 2017-05-19 | $13.81 | $13.81 | $13.76 | $13.81 | $10.95 | 44,425 |
| 2017-05-18 | $13.87 | $13.90 | $13.74 | $13.78 | $10.92 | 60,447 |
| 2017-05-17 | $13.86 | $13.88 | $13.85 | $13.87 | $11.00 | 50,405 |
| 2017-05-16 | $13.86 | $13.87 | $13.83 | $13.84 | $10.97 | 24,140 |
| 2017-05-15 | $13.85 | $13.87 | $13.81 | $13.86 | $10.99 | 44,618 |
| 2017-05-12 | $13.73 | $13.83 | $13.73 | $13.83 | $10.96 | 71,305 |
| 2017-05-11 | $13.67 | $13.70 | $13.65 | $13.68 | $10.85 | 44,699 |
| 2017-05-10 | $13.74 | $13.75 | $13.67 | $13.72 | $10.83 | 60,157 |
| 2017-05-09 | $13.76 | $13.77 | $13.73 | $13.74 | $10.85 | 84,363 |
| 2017-05-08 | $13.84 | $13.84 | $13.76 | $13.77 | $10.87 | 64,977 |
| 2017-05-05 | $13.84 | $13.86 | $13.77 | $13.85 | $10.93 | 42,628 |
| 2017-05-04 | $13.85 | $13.85 | $13.78 | $13.85 | $10.93 | 48,052 |
| 2017-05-03 | $13.85 | $13.89 | $13.76 | $13.84 | $10.92 | 84,407 |
| 2017-05-02 | $13.83 | $13.88 | $13.78 | $13.86 | $10.94 | 78,416 |
| 2017-05-01 | $13.84 | $13.86 | $13.77 | $13.84 | $10.92 | 42,095 |
| 2017-04-28 | $13.80 | $13.84 | $13.77 | $13.81 | $10.90 | 50,311 |
| 2017-04-27 | $13.78 | $13.85 | $13.77 | $13.84 | $10.92 | 55,729 |
| 2017-04-26 | $13.76 | $13.81 | $13.73 | $13.78 | $10.88 | 42,265 |
| 2017-04-25 | $13.80 | $13.80 | $13.72 | $13.76 | $10.86 | 52,969 |
| 2017-04-24 | $13.82 | $13.86 | $13.79 | $13.83 | $10.92 | 57,057 |
| 2017-04-21 | $13.80 | $13.84 | $13.80 | $13.82 | $10.91 | 52,960 |
| 2017-04-20 | $13.79 | $13.83 | $13.78 | $13.79 | $10.89 | 25,286 |
| 2017-04-19 | $13.80 | $13.84 | $13.80 | $13.84 | $10.92 | 18,747 |
| 2017-04-18 | $13.81 | $13.84 | $13.79 | $13.82 | $10.91 | 37,073 |
| 2017-04-17 | $13.80 | $13.81 | $13.78 | $13.81 | $10.90 | 14,998 |
| 2017-04-13 | $13.78 | $13.81 | $13.78 | $13.81 | $10.90 | 38,781 |
| 2017-04-12 | $13.76 | $13.80 | $13.75 | $13.75 | $10.85 | 36,986 |
| 2017-04-11 | $13.72 | $13.76 | $13.70 | $13.76 | $10.86 | 50,784 |
| 2017-04-10 | $13.68 | $13.75 | $13.67 | $13.75 | $10.81 | 38,953 |
| 2017-04-07 | $13.65 | $13.67 | $13.63 | $13.65 | $10.73 | 34,971 |
| 2017-04-06 | $13.59 | $13.63 | $13.58 | $13.62 | $10.70 | 68,383 |
| 2017-04-05 | $13.59 | $13.59 | $13.55 | $13.57 | $10.67 | 31,815 |
| 2017-04-04 | $13.62 | $13.63 | $13.57 | $13.59 | $10.68 | 21,619 |
| 2017-04-03 | $13.60 | $13.61 | $13.57 | $13.61 | $10.70 | 41,814 |
| 2017-03-31 | $13.52 | $13.58 | $13.49 | $13.55 | $10.65 | 88,836 |
| 2017-03-30 | $13.55 | $13.60 | $13.52 | $13.52 | $10.63 | 25,524 |
| 2017-03-29 | $13.56 | $13.61 | $13.54 | $13.59 | $10.68 | 31,111 |
| 2017-03-28 | $13.58 | $13.58 | $13.54 | $13.57 | $10.67 | 23,165 |
| 2017-03-27 | $13.54 | $13.58 | $13.52 | $13.57 | $10.67 | 45,378 |
| 2017-03-24 | $13.47 | $13.51 | $13.44 | $13.50 | $10.61 | 18,239 |
| 2017-03-23 | $13.42 | $13.47 | $13.42 | $13.47 | $10.59 | 41,099 |
| 2017-03-22 | $13.41 | $13.46 | $13.41 | $13.41 | $10.54 | 50,069 |
| 2017-03-21 | $13.40 | $13.41 | $13.35 | $13.39 | $10.52 | 51,813 |
| 2017-03-20 | $13.33 | $13.40 | $13.32 | $13.39 | $10.52 | 33,428 |
| 2017-03-17 | $13.29 | $13.33 | $13.27 | $13.33 | $10.48 | 40,210 |
| 2017-03-16 | $13.35 | $13.35 | $13.23 | $13.29 | $10.45 | 45,980 |
| 2017-03-15 | $13.25 | $13.34 | $13.22 | $13.32 | $10.47 | 57,499 |
| 2017-03-14 | $13.23 | $13.26 | $13.22 | $13.23 | $10.40 | 24,464 |
| 2017-03-13 | $13.23 | $13.28 | $13.22 | $13.24 | $10.41 | 37,912 |
| 2017-03-10 | $13.37 | $13.37 | $13.26 | $13.31 | $10.41 | 102,108 |
| 2017-03-09 | $13.45 | $13.47 | $13.30 | $13.32 | $10.42 | 81,992 |
| 2017-03-08 | $13.50 | $13.50 | $13.45 | $13.45 | $10.52 | 58,936 |
| 2017-03-07 | $13.55 | $13.55 | $13.50 | $13.55 | $10.60 | 56,021 |
| 2017-03-06 | $13.56 | $13.57 | $13.51 | $13.55 | $10.60 | 43,733 |
| 2017-03-03 | $13.60 | $13.65 | $13.55 | $13.55 | $10.60 | 45,573 |
| 2017-03-02 | $13.67 | $13.74 | $13.60 | $13.62 | $10.66 | 75,475 |
| 2017-03-01 | $13.68 | $13.72 | $13.66 | $13.68 | $10.70 | 83,397 |
| 2017-02-28 | $13.70 | $13.75 | $13.65 | $13.75 | $10.76 | 41,428 |
| 2017-02-27 | $13.68 | $13.71 | $13.65 | $13.67 | $10.70 | 79,942 |
| 2017-02-24 | $13.66 | $13.71 | $13.66 | $13.69 | $10.71 | 50,120 |
| 2017-02-23 | $13.69 | $13.69 | $13.62 | $13.65 | $10.68 | 69,729 |
| 2017-02-22 | $13.70 | $13.70 | $13.60 | $13.64 | $10.67 | 66,273 |
| 2017-02-21 | $13.65 | $13.65 | $13.59 | $13.63 | $10.66 | 69,625 |
| 2017-02-17 | $13.65 | $13.68 | $13.59 | $13.63 | $10.66 | 39,129 |
| 2017-02-16 | $13.64 | $13.67 | $13.60 | $13.61 | $10.65 | 49,560 |
| 2017-02-15 | $13.64 | $13.67 | $13.61 | $13.62 | $10.66 | 39,214 |
| 2017-02-14 | $13.76 | $13.80 | $13.65 | $13.70 | $10.72 | 48,336 |
| 2017-02-13 | $13.79 | $13.79 | $13.72 | $13.73 | $10.74 | 43,531 |
| 2017-02-10 | $13.84 | $13.85 | $13.78 | $13.84 | $10.78 | 40,240 |
| 2017-02-09 | $13.92 | $13.93 | $13.81 | $13.84 | $10.78 | 34,814 |
| 2017-02-08 | $13.85 | $13.93 | $13.85 | $13.93 | $10.85 | 35,541 |
| 2017-02-07 | $13.79 | $13.84 | $13.76 | $13.84 | $10.78 | 53,183 |
| 2017-02-06 | $13.74 | $13.79 | $13.74 | $13.75 | $10.71 | 49,152 |
| 2017-02-03 | $13.73 | $13.78 | $13.72 | $13.74 | $10.70 | 67,866 |
| 2017-02-02 | $13.81 | $13.82 | $13.67 | $13.71 | $10.68 | 75,055 |
| 2017-02-01 | $13.78 | $13.80 | $13.73 | $13.80 | $10.75 | 109,958 |
| 2017-01-31 | $13.67 | $13.77 | $13.65 | $13.77 | $10.73 | 29,218 |
| 2017-01-30 | $13.67 | $13.69 | $13.63 | $13.69 | $10.67 | 45,853 |
| 2017-01-27 | $13.63 | $13.66 | $13.61 | $13.64 | $10.63 | 27,610 |
| 2017-01-26 | $13.59 | $13.61 | $13.56 | $13.61 | $10.60 | 41,628 |
| 2017-01-25 | $13.56 | $13.60 | $13.55 | $13.58 | $10.58 | 42,242 |
| 2017-01-24 | $13.69 | $13.69 | $13.57 | $13.57 | $10.57 | 62,512 |
| 2017-01-23 | $13.62 | $13.69 | $13.59 | $13.69 | $10.67 | 72,024 |
| 2017-01-20 | $13.62 | $13.62 | $13.56 | $13.60 | $10.60 | 44,952 |
| 2017-01-19 | $13.69 | $13.69 | $13.56 | $13.61 | $10.60 | 85,665 |
| 2017-01-18 | $13.68 | $13.76 | $13.65 | $13.69 | $10.67 | 69,460 |
| 2017-01-17 | $13.73 | $13.81 | $13.63 | $13.69 | $10.67 | 72,850 |
| 2017-01-13 | $13.67 | $13.67 | $13.60 | $13.65 | $10.63 | 30,264 |
| 2017-01-12 | $13.64 | $13.72 | $13.58 | $13.65 | $10.63 | 126,192 |
| 2017-01-11 | $13.57 | $13.62 | $13.53 | $13.57 | $10.57 | 47,286 |
| 2017-01-10 | $13.63 | $13.68 | $13.62 | $13.64 | $10.58 | 87,306 |
| 2017-01-09 | $13.58 | $13.67 | $13.58 | $13.65 | $10.59 | 70,787 |
| 2017-01-06 | $13.57 | $13.61 | $13.52 | $13.57 | $10.53 | 40,522 |
| 2017-01-05 | $13.62 | $13.70 | $13.53 | $13.60 | $10.55 | 108,107 |
| 2017-01-04 | $13.52 | $13.58 | $13.47 | $13.58 | $10.53 | 94,048 |
| 2017-01-03 | $13.36 | $13.46 | $13.36 | $13.44 | $10.43 | 142,435 |
| 2016-12-30 | $13.44 | $13.48 | $13.38 | $13.42 | $10.41 | 150,072 |
| 2016-12-29 | $13.44 | $13.48 | $13.41 | $13.47 | $10.45 | 84,244 |
| 2016-12-28 | $13.42 | $13.44 | $13.37 | $13.42 | $10.41 | 118,503 |
| 2016-12-27 | $13.56 | $13.56 | $13.35 | $13.37 | $10.37 | 92,912 |
| 2016-12-23 | $13.41 | $13.47 | $13.40 | $13.40 | $10.39 | 69,088 |
| 2016-12-22 | $13.48 | $13.50 | $13.42 | $13.45 | $10.43 | 175,182 |
| 2016-12-21 | $13.33 | $13.55 | $13.33 | $13.42 | $10.41 | 180,515 |
| 2016-12-20 | $13.33 | $13.40 | $13.28 | $13.37 | $10.37 | 155,106 |
| 2016-12-19 | $13.29 | $13.38 | $13.29 | $13.35 | $10.36 | 95,834 |
| 2016-12-16 | $13.34 | $13.35 | $13.27 | $13.32 | $10.33 | 106,373 |
| 2016-12-15 | $13.46 | $13.51 | $13.27 | $13.27 | $10.29 | 199,879 |
| 2016-12-14 | $13.54 | $13.60 | $13.50 | $13.55 | $10.51 | 112,904 |
| 2016-12-13 | $13.55 | $13.55 | $13.42 | $13.51 | $10.48 | 133,606 |
| 2016-12-12 | $13.48 | $13.60 | $13.48 | $13.52 | $10.44 | 94,512 |
| 2016-12-09 | $13.60 | $13.63 | $13.52 | $13.52 | $10.44 | 140,903 |
| 2016-12-08 | $13.62 | $13.71 | $13.53 | $13.59 | $10.49 | 147,342 |
| 2016-12-07 | $13.51 | $13.73 | $13.51 | $13.68 | $10.56 | 141,268 |
| 2016-12-06 | $13.43 | $13.50 | $13.41 | $13.50 | $10.42 | 74,454 |
| 2016-12-05 | $13.45 | $13.45 | $13.30 | $13.37 | $10.32 | 123,702 |
| 2016-12-02 | $13.30 | $13.45 | $13.30 | $13.44 | $10.38 | 91,556 |
| 2016-12-01 | $13.42 | $13.47 | $13.32 | $13.37 | $10.32 | 172,914 |
| 2016-11-30 | $13.50 | $13.54 | $13.38 | $13.46 | $10.39 | 71,432 |
| 2016-11-29 | $13.53 | $13.61 | $13.48 | $13.56 | $10.47 | 167,384 |
| 2016-11-28 | $13.39 | $13.53 | $13.35 | $13.53 | $10.45 | 175,050 |
| 2016-11-25 | $13.26 | $13.35 | $13.26 | $13.30 | $10.27 | 65,997 |
| 2016-11-23 | $13.36 | $13.41 | $13.29 | $13.37 | $10.32 | 61,901 |
| 2016-11-22 | $13.36 | $13.40 | $13.29 | $13.39 | $10.34 | 117,234 |
| 2016-11-21 | $13.20 | $13.31 | $13.20 | $13.26 | $10.24 | 134,492 |
| 2016-11-18 | $13.37 | $13.37 | $13.13 | $13.19 | $10.18 | 109,260 |
| 2016-11-17 | $13.38 | $13.43 | $13.29 | $13.32 | $10.29 | 80,651 |
| 2016-11-16 | $13.66 | $13.66 | $13.31 | $13.38 | $10.33 | 195,872 |
| 2016-11-15 | $13.51 | $13.57 | $13.45 | $13.57 | $10.48 | 122,635 |
| 2016-11-14 | $13.59 | $13.60 | $13.24 | $13.41 | $10.35 | 148,241 |
| 2016-11-11 | $13.70 | $13.76 | $13.54 | $13.67 | $10.56 | 78,088 |
| 2016-11-10 | $13.86 | $13.86 | $13.55 | $13.67 | $10.56 | 126,414 |
| 2016-11-09 | $14.01 | $14.04 | $13.86 | $13.93 | $10.71 | 164,207 |
| 2016-11-08 | $14.04 | $14.14 | $14.04 | $14.12 | $10.85 | 78,227 |
| 2016-11-07 | $14.09 | $14.10 | $14.04 | $14.06 | $10.81 | 60,080 |
| 2016-11-04 | $14.11 | $14.16 | $14.04 | $14.07 | $10.82 | 38,142 |
| 2016-11-03 | $14.13 | $14.18 | $14.12 | $14.12 | $10.85 | 86,352 |
| 2016-11-02 | $14.18 | $14.25 | $14.15 | $14.15 | $10.88 | 46,685 |
| 2016-11-01 | $14.20 | $14.21 | $14.13 | $14.20 | $10.92 | 54,768 |
| 2016-10-31 | $14.26 | $14.28 | $14.20 | $14.24 | $10.95 | 54,888 |
| 2016-10-28 | $14.30 | $14.30 | $14.20 | $14.27 | $10.97 | 61,161 |
| 2016-10-27 | $14.37 | $14.39 | $14.25 | $14.30 | $10.99 | 60,877 |
| 2016-10-26 | $14.43 | $14.43 | $14.36 | $14.38 | $11.05 | 41,878 |
| 2016-10-25 | $14.44 | $14.45 | $14.38 | $14.45 | $11.11 | 24,421 |
| 2016-10-24 | $14.41 | $14.45 | $14.38 | $14.42 | $11.09 | 46,484 |
| 2016-10-21 | $14.37 | $14.44 | $14.35 | $14.41 | $11.08 | 42,767 |
| 2016-10-20 | $14.37 | $14.45 | $14.27 | $14.36 | $11.04 | 42,137 |
| 2016-10-19 | $14.23 | $14.34 | $14.22 | $14.34 | $11.02 | 27,350 |
| 2016-10-18 | $14.16 | $14.24 | $14.11 | $14.20 | $10.92 | 56,599 |
| 2016-10-17 | $14.22 | $14.37 | $14.07 | $14.13 | $10.86 | 71,565 |
| 2016-10-14 | $14.33 | $14.38 | $14.21 | $14.27 | $10.97 | 60,300 |
| 2016-10-13 | $14.53 | $14.53 | $14.29 | $14.38 | $11.05 | 83,593 |
| 2016-10-12 | $14.66 | $14.66 | $14.45 | $14.51 | $11.15 | 52,512 |
| 2016-10-11 | $14.73 | $14.77 | $14.66 | $14.70 | $11.25 | 70,817 |
| 2016-10-10 | $14.83 | $14.83 | $14.73 | $14.73 | $11.28 | 32,762 |
| 2016-10-07 | $14.85 | $14.86 | $14.76 | $14.76 | $11.30 | 18,039 |
| 2016-10-06 | $14.90 | $14.90 | $14.78 | $14.80 | $11.33 | 58,907 |
| 2016-10-05 | $15.03 | $15.03 | $14.84 | $14.89 | $11.40 | 38,429 |
| 2016-10-04 | $15.35 | $15.35 | $14.92 | $14.94 | $11.44 | 58,128 |
| 2016-10-03 | $15.37 | $15.37 | $15.26 | $15.29 | $11.71 | 17,792 |
| 2016-09-30 | $15.30 | $15.33 | $15.21 | $15.33 | $11.74 | 30,881 |
| 2016-09-29 | $15.37 | $15.37 | $15.21 | $15.26 | $11.68 | 26,288 |
| 2016-09-28 | $15.22 | $15.38 | $15.22 | $15.34 | $11.74 | 45,185 |
| 2016-09-27 | $15.23 | $15.25 | $15.14 | $15.21 | $11.65 | 21,132 |
| 2016-09-26 | $15.18 | $15.19 | $15.12 | $15.18 | $11.62 | 11,348 |
| 2016-09-23 | $15.16 | $15.19 | $15.05 | $15.18 | $11.62 | 35,930 |
| 2016-09-22 | $15.13 | $15.25 | $15.06 | $15.12 | $11.58 | 57,772 |
| 2016-09-21 | $15.03 | $15.09 | $14.90 | $15.08 | $11.54 | 39,295 |
| 2016-09-20 | $15.05 | $15.09 | $14.99 | $15.08 | $11.54 | 44,013 |
| 2016-09-19 | $15.15 | $15.18 | $14.98 | $15.04 | $11.51 | 68,407 |
| 2016-09-16 | $15.26 | $15.26 | $15.10 | $15.14 | $11.59 | 25,983 |
| 2016-09-15 | $15.32 | $15.32 | $15.21 | $15.27 | $11.69 | 16,398 |
| 2016-09-14 | $15.26 | $15.38 | $15.19 | $15.32 | $11.73 | 33,050 |
| 2016-09-13 | $15.35 | $15.40 | $15.19 | $15.25 | $11.68 | 62,110 |
| 2016-09-12 | $15.28 | $15.47 | $15.21 | $15.45 | $11.78 | 57,684 |
| 2016-09-09 | $15.39 | $15.40 | $15.24 | $15.31 | $11.67 | 54,981 |
| 2016-09-08 | $15.43 | $15.43 | $15.35 | $15.43 | $11.77 | 20,924 |
| 2016-09-07 | $15.47 | $15.47 | $15.35 | $15.37 | $11.72 | 58,907 |
| 2016-09-06 | $15.43 | $15.46 | $15.37 | $15.45 | $11.78 | 51,630 |
| 2016-09-02 | $15.49 | $15.56 | $15.43 | $15.43 | $11.77 | 31,576 |
| 2016-09-01 | $15.44 | $15.56 | $15.36 | $15.48 | $11.80 | 115,901 |
| 2016-08-31 | $15.26 | $15.44 | $15.26 | $15.40 | $11.74 | 99,349 |
| 2016-08-30 | $15.26 | $15.27 | $15.17 | $15.24 | $11.62 | 49,568 |
| 2016-08-29 | $15.23 | $15.28 | $15.15 | $15.23 | $11.61 | 56,765 |
| 2016-08-26 | $15.35 | $15.40 | $15.16 | $15.16 | $11.56 | 83,098 |
| 2016-08-25 | $15.41 | $15.45 | $15.33 | $15.34 | $11.70 | 40,672 |
| 2016-08-24 | $15.54 | $15.58 | $15.40 | $15.46 | $11.79 | 57,953 |
| 2016-08-23 | $15.62 | $15.62 | $15.54 | $15.57 | $11.87 | 25,693 |
| 2016-08-22 | $15.59 | $15.59 | $15.56 | $15.59 | $11.89 | 27,358 |
| 2016-08-19 | $15.54 | $15.62 | $15.48 | $15.54 | $11.85 | 33,439 |
| 2016-08-18 | $15.60 | $15.62 | $15.58 | $15.61 | $11.90 | 40,893 |
| 2016-08-17 | $15.50 | $15.55 | $15.47 | $15.55 | $11.86 | 49,626 |
| 2016-08-16 | $15.46 | $15.53 | $15.42 | $15.47 | $11.80 | 40,358 |
| 2016-08-15 | $15.55 | $15.58 | $15.45 | $15.46 | $11.79 | 39,921 |
| 2016-08-12 | $15.52 | $15.59 | $15.52 | $15.56 | $11.86 | 27,291 |
| 2016-08-11 | $15.61 | $15.62 | $15.51 | $15.55 | $11.86 | 29,928 |
| 2016-08-10 | $15.67 | $15.67 | $15.58 | $15.58 | $11.83 | 46,480 |
| 2016-08-09 | $15.62 | $15.64 | $15.59 | $15.64 | $11.88 | 20,332 |
| 2016-08-08 | $15.59 | $15.63 | $15.54 | $15.58 | $11.83 | 46,876 |
| 2016-08-05 | $15.66 | $15.66 | $15.60 | $15.60 | $11.85 | 24,623 |
| 2016-08-04 | $15.67 | $15.69 | $15.62 | $15.62 | $11.86 | 31,923 |
| 2016-08-03 | $15.57 | $15.66 | $15.55 | $15.66 | $11.89 | 73,004 |
| 2016-08-02 | $15.79 | $15.82 | $15.50 | $15.56 | $11.82 | 81,925 |
| 2016-08-01 | $15.89 | $15.89 | $15.82 | $15.84 | $12.03 | 27,366 |
| 2016-07-29 | $15.88 | $15.93 | $15.86 | $15.89 | $12.07 | 23,555 |
| 2016-07-28 | $15.94 | $15.94 | $15.83 | $15.88 | $12.06 | 56,183 |
| 2016-07-27 | $15.94 | $15.95 | $15.88 | $15.90 | $12.07 | 33,380 |
| 2016-07-26 | $15.94 | $15.94 | $15.86 | $15.88 | $12.06 | 43,874 |
| 2016-07-25 | $15.89 | $15.90 | $15.85 | $15.88 | $12.06 | 20,932 |
| 2016-07-22 | $15.71 | $15.92 | $15.71 | $15.89 | $12.07 | 43,448 |
| 2016-07-21 | $15.72 | $15.81 | $15.68 | $15.74 | $11.95 | 53,964 |
| 2016-07-20 | $15.72 | $15.72 | $15.63 | $15.64 | $11.88 | 30,272 |
| 2016-07-19 | $15.79 | $15.79 | $15.63 | $15.63 | $11.87 | 36,796 |
| 2016-07-18 | $15.60 | $15.72 | $15.60 | $15.71 | $11.93 | 80,967 |
| 2016-07-15 | $15.32 | $15.58 | $15.32 | $15.57 | $11.82 | 38,258 |
| 2016-07-14 | $15.50 | $15.50 | $15.35 | $15.37 | $11.67 | 47,478 |
| 2016-07-13 | $15.67 | $15.67 | $15.52 | $15.55 | $11.81 | 87,133 |
| 2016-07-12 | $15.93 | $15.93 | $15.66 | $15.69 | $11.86 | 43,981 |
| 2016-07-11 | $15.92 | $15.94 | $15.82 | $15.88 | $12.01 | 42,013 |
| 2016-07-08 | $15.83 | $15.90 | $15.78 | $15.87 | $12.00 | 35,876 |
| 2016-07-07 | $15.90 | $15.90 | $15.73 | $15.76 | $11.92 | 38,759 |
| 2016-07-06 | $15.85 | $15.87 | $15.71 | $15.85 | $11.99 | 40,558 |
| 2016-07-05 | $15.72 | $15.80 | $15.69 | $15.79 | $11.94 | 37,896 |
| 2016-07-01 | $15.70 | $15.75 | $15.67 | $15.71 | $11.88 | 35,042 |
| 2016-06-30 | $15.67 | $15.70 | $15.62 | $15.67 | $11.85 | 62,013 |
| 2016-06-29 | $15.55 | $15.64 | $15.55 | $15.57 | $11.77 | 43,600 |
| 2016-06-28 | $15.56 | $15.63 | $15.50 | $15.63 | $11.82 | 48,457 |
| 2016-06-27 | $15.50 | $15.53 | $15.42 | $15.47 | $11.70 | 127,668 |
| 2016-06-24 | $15.65 | $15.69 | $15.49 | $15.55 | $11.76 | 38,712 |
| 2016-06-23 | $15.63 | $15.66 | $15.50 | $15.51 | $11.73 | 33,978 |
| 2016-06-22 | $15.54 | $15.66 | $15.52 | $15.54 | $11.75 | 61,857 |
| 2016-06-21 | $15.52 | $15.53 | $15.44 | $15.52 | $11.74 | 54,652 |
| 2016-06-20 | $15.53 | $15.61 | $15.44 | $15.45 | $11.68 | 43,878 |
| 2016-06-17 | $15.60 | $15.62 | $15.48 | $15.49 | $11.72 | 69,080 |
| 2016-06-16 | $15.59 | $15.59 | $15.45 | $15.53 | $11.74 | 62,587 |
| 2016-06-15 | $15.43 | $15.49 | $15.34 | $15.40 | $11.65 | 56,719 |
| 2016-06-14 | $15.40 | $15.41 | $15.33 | $15.41 | $11.65 | 55,063 |
| 2016-06-13 | $15.32 | $15.38 | $15.30 | $15.33 | $11.59 | 23,174 |
| 2016-06-10 | $15.42 | $15.44 | $15.26 | $15.32 | $11.54 | 53,514 |
| 2016-06-09 | $15.38 | $15.38 | $15.32 | $15.37 | $11.57 | 24,139 |
| 2016-06-08 | $15.35 | $15.35 | $15.23 | $15.35 | $11.56 | 55,324 |
| 2016-06-07 | $15.28 | $15.33 | $15.27 | $15.33 | $11.54 | 36,475 |
| 2016-06-06 | $15.21 | $15.30 | $15.19 | $15.24 | $11.48 | 36,170 |
| 2016-06-03 | $15.24 | $15.28 | $15.20 | $15.27 | $11.50 | 53,578 |
| 2016-06-02 | $15.14 | $15.23 | $15.14 | $15.23 | $11.47 | 31,471 |
| 2016-06-01 | $15.07 | $15.24 | $15.01 | $15.21 | $11.45 | 62,789 |
| 2016-05-31 | $14.98 | $15.02 | $14.89 | $15.02 | $11.31 | 84,393 |
| 2016-05-27 | $15.23 | $15.23 | $15.05 | $15.09 | $11.36 | 47,797 |
| 2016-05-26 | $15.16 | $15.20 | $15.05 | $15.20 | $11.45 | 35,864 |
| 2016-05-25 | $15.01 | $15.08 | $15.00 | $15.07 | $11.35 | 30,461 |
| 2016-05-24 | $15.12 | $15.13 | $15.04 | $15.07 | $11.35 | 50,152 |
| 2016-05-23 | $15.04 | $15.08 | $15.00 | $15.03 | $11.32 | 28,661 |
| 2016-05-20 | $14.95 | $15.02 | $14.94 | $14.97 | $11.27 | 18,038 |
| 2016-05-19 | $15.07 | $15.07 | $14.91 | $14.95 | $11.26 | 61,573 |
| 2016-05-18 | $15.23 | $15.35 | $15.07 | $15.07 | $11.35 | 60,066 |
| 2016-05-17 | $15.17 | $15.30 | $15.17 | $15.22 | $11.46 | 59,337 |
| 2016-05-16 | $15.30 | $15.35 | $15.20 | $15.21 | $11.45 | 70,511 |
| 2016-05-13 | $15.22 | $15.30 | $15.20 | $15.27 | $11.50 | 66,544 |
| 2016-05-12 | $15.19 | $15.21 | $15.14 | $15.20 | $11.45 | 46,585 |
| 2016-05-11 | $15.20 | $15.21 | $15.10 | $15.13 | $11.39 | 48,131 |
| 2016-05-10 | $15.20 | $15.26 | $15.12 | $15.26 | $11.44 | 123,368 |
| 2016-05-09 | $15.20 | $15.20 | $15.09 | $15.18 | $11.38 | 69,274 |
| 2016-05-06 | $15.18 | $15.18 | $15.08 | $15.12 | $11.34 | 45,960 |
| 2016-05-05 | $15.12 | $15.12 | $15.06 | $15.10 | $11.32 | 30,943 |
| 2016-05-04 | $15.05 | $15.12 | $15.02 | $15.07 | $11.30 | 54,469 |
| 2016-05-03 | $15.13 | $15.14 | $15.02 | $15.03 | $11.27 | 38,532 |
| 2016-05-02 | $15.22 | $15.24 | $15.06 | $15.06 | $11.29 | 80,162 |
| 2016-04-29 | $15.21 | $15.22 | $15.15 | $15.19 | $11.39 | 47,055 |
| 2016-04-28 | $15.20 | $15.22 | $15.16 | $15.18 | $11.38 | 19,691 |
| 2016-04-27 | $15.19 | $15.20 | $15.12 | $15.18 | $11.38 | 56,350 |
| 2016-04-26 | $15.11 | $15.20 | $15.05 | $15.14 | $11.35 | 60,238 |
| 2016-04-25 | $15.08 | $15.17 | $15.00 | $15.04 | $11.28 | 51,803 |
| 2016-04-22 | $15.25 | $15.25 | $15.09 | $15.15 | $11.36 | 62,169 |
| 2016-04-21 | $15.25 | $15.25 | $15.21 | $15.21 | $11.40 | 25,659 |
| 2016-04-20 | $15.16 | $15.26 | $15.15 | $15.22 | $11.41 | 74,018 |
| 2016-04-19 | $15.23 | $15.24 | $15.11 | $15.11 | $11.33 | 49,269 |
| 2016-04-18 | $15.07 | $15.23 | $15.03 | $15.23 | $11.42 | 95,863 |
| 2016-04-15 | $15.00 | $15.08 | $15.00 | $15.07 | $11.30 | 49,074 |
| 2016-04-14 | $14.84 | $15.10 | $14.75 | $15.03 | $11.27 | 93,354 |
| 2016-04-13 | $14.92 | $15.00 | $14.76 | $14.89 | $11.16 | 100,185 |
| 2016-04-12 | $15.21 | $15.23 | $14.91 | $15.05 | $11.23 | 195,649 |
| 2016-04-11 | $15.04 | $15.24 | $15.04 | $15.22 | $11.36 | 86,818 |
| 2016-04-08 | $15.05 | $15.10 | $15.01 | $15.08 | $11.26 | 42,487 |
| 2016-04-07 | $15.09 | $15.09 | $15.00 | $15.02 | $11.21 | 62,017 |
| 2016-04-06 | $15.01 | $15.08 | $15.01 | $15.06 | $11.24 | 72,240 |
| 2016-04-05 | $14.94 | $15.00 | $14.89 | $15.00 | $11.20 | 47,549 |
| 2016-04-04 | $14.85 | $14.87 | $14.81 | $14.86 | $11.09 | 39,330 |
| 2016-04-01 | $14.78 | $14.81 | $14.73 | $14.80 | $11.05 | 29,875 |
| 2016-03-31 | $14.75 | $14.79 | $14.62 | $14.74 | $11.00 | 66,573 |
| 2016-03-30 | $14.69 | $14.76 | $14.67 | $14.68 | $10.96 | 46,912 |
| 2016-03-29 | $14.73 | $14.74 | $14.67 | $14.72 | $10.99 | 47,392 |
| 2016-03-28 | $14.67 | $14.71 | $14.62 | $14.67 | $10.95 | 33,694 |
| 2016-03-24 | $14.72 | $14.72 | $14.63 | $14.70 | $10.97 | 27,940 |
| 2016-03-23 | $14.69 | $14.72 | $14.62 | $14.66 | $10.94 | 64,013 |
| 2016-03-22 | $14.70 | $14.75 | $14.62 | $14.64 | $10.93 | 60,046 |
| 2016-03-21 | $14.60 | $14.68 | $14.52 | $14.68 | $10.96 | 46,805 |
| 2016-03-18 | $14.69 | $14.70 | $14.53 | $14.53 | $10.85 | 30,033 |
| 2016-03-17 | $14.53 | $14.70 | $14.53 | $14.66 | $10.94 | 33,063 |
| 2016-03-16 | $14.43 | $14.50 | $14.40 | $14.46 | $10.79 | 33,414 |
| 2016-03-15 | $14.45 | $14.46 | $14.36 | $14.37 | $10.73 | 76,702 |
| 2016-03-14 | $14.41 | $14.48 | $14.37 | $14.40 | $10.75 | 52,167 |
| 2016-03-11 | $14.47 | $14.48 | $14.32 | $14.32 | $10.69 | 32,362 |
| 2016-03-10 | $14.48 | $14.53 | $14.44 | $14.50 | $10.77 | 47,929 |
| 2016-03-09 | $14.38 | $14.51 | $14.34 | $14.46 | $10.74 | 26,933 |
| 2016-03-08 | $14.47 | $14.55 | $14.37 | $14.39 | $10.69 | 57,473 |
| 2016-03-07 | $14.34 | $14.48 | $14.34 | $14.40 | $10.70 | 59,046 |
| 2016-03-04 | $14.29 | $14.42 | $14.28 | $14.31 | $10.63 | 64,578 |
| 2016-03-03 | $14.30 | $14.32 | $14.25 | $14.32 | $10.64 | 60,658 |
| 2016-03-02 | $14.33 | $14.34 | $14.25 | $14.26 | $10.59 | 24,946 |
| 2016-03-01 | $14.45 | $14.45 | $14.29 | $14.30 | $10.62 | 84,365 |
| 2016-02-29 | $14.33 | $14.44 | $14.33 | $14.40 | $10.70 | 48,439 |
| 2016-02-26 | $14.43 | $14.43 | $14.35 | $14.36 | $10.67 | 47,372 |
| 2016-02-25 | $14.38 | $14.45 | $14.37 | $14.45 | $10.74 | 47,192 |
| 2016-02-24 | $14.26 | $14.36 | $14.26 | $14.36 | $10.67 | 55,282 |
| 2016-02-23 | $14.24 | $14.37 | $14.21 | $14.34 | $10.65 | 52,248 |
| 2016-02-22 | $14.24 | $14.24 | $14.20 | $14.21 | $10.56 | 26,411 |
| 2016-02-19 | $14.23 | $14.24 | $14.19 | $14.21 | $10.56 | 33,295 |
| 2016-02-18 | $14.25 | $14.25 | $14.19 | $14.22 | $10.56 | 31,349 |
| 2016-02-17 | $14.22 | $14.22 | $14.16 | $14.17 | $10.53 | 24,931 |
| 2016-02-16 | $14.24 | $14.25 | $14.18 | $14.19 | $10.54 | 35,462 |
| 2016-02-12 | $14.32 | $14.36 | $14.22 | $14.24 | $10.58 | 74,469 |
| 2016-02-11 | $14.39 | $14.39 | $14.31 | $14.31 | $10.63 | 101,909 |
| 2016-02-10 | $14.30 | $14.39 | $14.26 | $14.31 | $10.63 | 51,276 |
| 2016-02-09 | $14.30 | $14.39 | $14.26 | $14.30 | $10.57 | 92,356 |
| 2016-02-08 | $14.34 | $14.40 | $14.27 | $14.30 | $10.57 | 62,945 |
| 2016-02-05 | $14.31 | $14.32 | $14.27 | $14.27 | $10.55 | 52,820 |
| 2016-02-04 | $14.33 | $14.34 | $14.30 | $14.30 | $10.57 | 41,734 |
| 2016-02-03 | $14.25 | $14.35 | $14.25 | $14.30 | $10.58 | 47,159 |
| 2016-02-02 | $14.32 | $14.32 | $14.24 | $14.25 | $10.54 | 60,861 |
| 2016-02-01 | $14.23 | $14.25 | $14.17 | $14.25 | $10.54 | 23,177 |
| 2016-01-29 | $14.20 | $14.25 | $14.17 | $14.19 | $10.49 | 70,851 |
| 2016-01-28 | $14.13 | $14.20 | $14.10 | $14.20 | $10.50 | 53,448 |
| 2016-01-27 | $14.07 | $14.13 | $14.05 | $14.07 | $10.40 | 35,684 |
| 2016-01-26 | $13.99 | $14.05 | $13.96 | $14.05 | $10.39 | 40,853 |
| 2016-01-25 | $14.03 | $14.03 | $13.95 | $13.95 | $10.32 | 34,749 |
| 2016-01-22 | $13.95 | $14.10 | $13.95 | $14.00 | $10.35 | 69,955 |
| 2016-01-21 | $14.00 | $14.06 | $13.93 | $13.99 | $10.35 | 46,866 |
| 2016-01-20 | $14.09 | $14.09 | $13.87 | $13.90 | $10.28 | 69,594 |
| 2016-01-19 | $14.12 | $14.13 | $14.02 | $14.03 | $10.38 | 48,062 |
| 2016-01-15 | $14.09 | $14.09 | $14.04 | $14.07 | $10.40 | 26,220 |
| 2016-01-14 | $14.06 | $14.12 | $13.99 | $14.06 | $10.40 | 126,591 |
| 2016-01-13 | $14.04 | $14.07 | $14.02 | $14.04 | $10.38 | 62,205 |
| 2016-01-12 | $14.02 | $14.11 | $14.01 | $14.05 | $10.34 | 102,995 |
| 2016-01-11 | $14.12 | $14.12 | $14.01 | $14.02 | $10.32 | 72,662 |
| 2016-01-08 | $14.10 | $14.11 | $14.09 | $14.09 | $10.37 | 62,408 |
| 2016-01-07 | $14.09 | $14.11 | $14.08 | $14.09 | $10.37 | 56,983 |
| 2016-01-06 | $14.10 | $14.14 | $14.05 | $14.08 | $10.36 | 74,029 |
| 2016-01-05 | $14.15 | $14.16 | $14.10 | $14.11 | $10.39 | 73,997 |
| 2016-01-04 | $14.10 | $14.15 | $14.09 | $14.10 | $10.38 | 122,293 |
| 2015-12-31 | $14.18 | $14.25 | $14.10 | $14.23 | $10.47 | 53,327 |
| 2015-12-30 | $14.12 | $14.13 | $14.03 | $14.12 | $10.39 | 37,988 |
| 2015-12-29 | $14.15 | $14.24 | $13.99 | $14.09 | $10.37 | 112,639 |
| 2015-12-28 | $14.00 | $14.13 | $14.00 | $14.12 | $10.39 | 84,796 |
| 2015-12-24 | $14.01 | $14.11 | $14.01 | $14.08 | $10.36 | 8,175 |
| 2015-12-23 | $13.99 | $14.07 | $13.97 | $14.01 | $10.31 | 22,958 |
| 2015-12-22 | $14.04 | $14.06 | $13.97 | $14.01 | $10.31 | 42,434 |
| 2015-12-21 | $14.02 | $14.07 | $13.96 | $14.01 | $10.31 | 45,733 |
| 2015-12-18 | $13.95 | $14.04 | $13.93 | $13.98 | $10.29 | 34,929 |
| 2015-12-17 | $13.86 | $13.99 | $13.77 | $13.90 | $10.23 | 52,339 |
| 2015-12-16 | $13.69 | $13.86 | $13.65 | $13.82 | $10.17 | 71,614 |
| 2015-12-15 | $13.72 | $13.80 | $13.66 | $13.75 | $10.12 | 44,498 |
| 2015-12-14 | $13.81 | $13.87 | $13.70 | $13.72 | $10.10 | 33,695 |
| 2015-12-11 | $13.83 | $13.91 | $13.75 | $13.81 | $10.16 | 43,311 |
| 2015-12-10 | $13.85 | $13.90 | $13.79 | $13.84 | $10.14 | 33,466 |
| 2015-12-09 | $13.87 | $13.92 | $13.79 | $13.90 | $10.18 | 41,940 |
| 2015-12-08 | $13.83 | $13.93 | $13.82 | $13.91 | $10.19 | 20,642 |
| 2015-12-07 | $13.86 | $13.87 | $13.75 | $13.78 | $10.09 | 51,278 |
| 2015-12-04 | $13.83 | $13.94 | $13.76 | $13.85 | $10.14 | 47,299 |
| 2015-12-03 | $13.93 | $13.93 | $13.77 | $13.80 | $10.11 | 30,988 |
| 2015-12-02 | $14.04 | $14.10 | $13.87 | $13.91 | $10.19 | 44,702 |
| 2015-12-01 | $14.05 | $14.10 | $13.97 | $14.07 | $10.30 | 55,244 |
| 2015-11-30 | $14.08 | $14.08 | $13.94 | $13.95 | $10.22 | 64,811 |
| 2015-11-27 | $14.00 | $14.02 | $13.93 | $14.00 | $10.25 | 9,903 |
| 2015-11-25 | $13.95 | $13.97 | $13.88 | $13.95 | $10.22 | 76,132 |
| 2015-11-24 | $13.91 | $13.94 | $13.83 | $13.90 | $10.18 | 63,685 |
| 2015-11-23 | $13.94 | $14.00 | $13.89 | $13.90 | $10.18 | 40,300 |
| 2015-11-20 | $13.76 | $13.92 | $13.76 | $13.89 | $10.17 | 39,160 |
| 2015-11-19 | $13.78 | $13.79 | $13.69 | $13.78 | $10.09 | 27,033 |
| 2015-11-18 | $13.69 | $13.77 | $13.69 | $13.73 | $10.05 | 31,189 |
| 2015-11-17 | $13.69 | $13.74 | $13.64 | $13.66 | $10.00 | 26,260 |
| 2015-11-16 | $13.72 | $13.78 | $13.72 | $13.76 | $10.08 | 31,079 |
| 2015-11-13 | $13.60 | $13.81 | $13.58 | $13.70 | $10.03 | 43,886 |
| 2015-11-12 | $13.50 | $13.60 | $13.50 | $13.60 | $9.96 | 29,125 |
| 2015-11-11 | $13.51 | $13.57 | $13.50 | $13.50 | $9.89 | 44,582 |
| 2015-11-10 | $13.45 | $13.55 | $13.45 | $13.53 | $9.91 | 29,687 |
| 2015-11-09 | $13.63 | $13.63 | $13.48 | $13.57 | $9.89 | 46,922 |
| 2015-11-06 | $13.75 | $13.75 | $13.59 | $13.73 | $10.01 | 69,003 |
| 2015-11-05 | $13.75 | $13.81 | $13.75 | $13.76 | $10.03 | 42,513 |
| 2015-11-04 | $13.79 | $13.80 | $13.69 | $13.76 | $10.03 | 59,898 |
| 2015-11-03 | $13.80 | $13.87 | $13.80 | $13.84 | $10.09 | 40,802 |
| 2015-11-02 | $13.85 | $13.96 | $13.79 | $13.82 | $10.07 | 70,695 |
| 2015-10-30 | $13.76 | $13.89 | $13.72 | $13.86 | $10.10 | 64,108 |
| 2015-10-29 | $13.83 | $13.86 | $13.80 | $13.83 | $10.08 | 23,054 |
| 2015-10-28 | $13.75 | $13.91 | $13.75 | $13.88 | $10.12 | 39,945 |
| 2015-10-27 | $13.83 | $13.85 | $13.75 | $13.85 | $10.09 | 54,730 |
| 2015-10-26 | $13.84 | $13.86 | $13.76 | $13.85 | $10.09 | 24,421 |
| 2015-10-23 | $13.78 | $13.88 | $13.73 | $13.87 | $10.11 | 33,529 |
| 2015-10-22 | $13.76 | $13.88 | $13.76 | $13.80 | $10.06 | 43,773 |
| 2015-10-21 | $13.70 | $13.74 | $13.64 | $13.71 | $9.99 | 38,780 |
| 2015-10-20 | $13.65 | $13.70 | $13.62 | $13.65 | $9.95 | 50,329 |
| 2015-10-19 | $13.68 | $13.70 | $13.61 | $13.70 | $9.98 | 47,135 |
| 2015-10-16 | $13.60 | $13.74 | $13.57 | $13.64 | $9.94 | 54,389 |
| 2015-10-15 | $13.61 | $13.66 | $13.60 | $13.63 | $9.93 | 23,776 |
| 2015-10-14 | $13.64 | $13.67 | $13.56 | $13.66 | $9.95 | 24,071 |
| 2015-10-13 | $13.62 | $13.64 | $13.55 | $13.61 | $9.92 | 17,108 |
| 2015-10-12 | $13.72 | $13.74 | $13.64 | $13.64 | $9.89 | 31,346 |
| 2015-10-09 | $13.70 | $13.70 | $13.64 | $13.65 | $9.90 | 27,806 |
| 2015-10-08 | $13.60 | $13.73 | $13.59 | $13.67 | $9.91 | 52,544 |
| 2015-10-07 | $13.64 | $13.69 | $13.58 | $13.63 | $9.88 | 41,255 |
| 2015-10-06 | $13.64 | $13.69 | $13.59 | $13.69 | $9.93 | 42,995 |
| 2015-10-05 | $13.60 | $13.64 | $13.51 | $13.64 | $9.89 | 43,217 |
| 2015-10-02 | $13.46 | $13.62 | $13.45 | $13.62 | $9.88 | 52,772 |
| 2015-10-01 | $13.45 | $13.49 | $13.42 | $13.47 | $9.77 | 31,490 |
| 2015-09-30 | $13.34 | $13.44 | $13.34 | $13.42 | $9.73 | 45,010 |
| 2015-09-29 | $13.31 | $13.40 | $13.30 | $13.40 | $9.72 | 27,593 |
| 2015-09-28 | $13.45 | $13.45 | $13.32 | $13.33 | $9.67 | 44,300 |
| 2015-09-25 | $13.41 | $13.46 | $13.40 | $13.42 | $9.73 | 21,377 |
| 2015-09-24 | $13.41 | $13.47 | $13.37 | $13.47 | $9.77 | 36,649 |
| 2015-09-23 | $13.35 | $13.46 | $13.35 | $13.41 | $9.73 | 17,817 |
| 2015-09-22 | $13.27 | $13.40 | $13.27 | $13.39 | $9.71 | 50,307 |
| 2015-09-21 | $13.30 | $13.33 | $13.28 | $13.30 | $9.65 | 24,440 |
| 2015-09-18 | $13.22 | $13.37 | $13.21 | $13.35 | $9.68 | 36,655 |
| 2015-09-17 | $13.10 | $13.25 | $13.10 | $13.24 | $9.60 | 75,858 |
| 2015-09-16 | $13.15 | $13.16 | $13.11 | $13.12 | $9.51 | 19,180 |
| 2015-09-15 | $13.18 | $13.19 | $13.11 | $13.15 | $9.54 | 35,769 |
| 2015-09-14 | $13.30 | $13.35 | $13.18 | $13.18 | $9.56 | 34,042 |
| 2015-09-11 | $13.34 | $13.39 | $13.27 | $13.28 | $9.63 | 46,957 |
| 2015-09-10 | $13.45 | $13.50 | $13.41 | $13.42 | $9.68 | 36,400 |
| 2015-09-09 | $13.46 | $13.49 | $13.44 | $13.45 | $9.71 | 26,978 |
| 2015-09-08 | $13.47 | $13.50 | $13.45 | $13.46 | $9.71 | 29,840 |
| 2015-09-04 | $13.48 | $13.50 | $13.42 | $13.45 | $9.71 | 37,415 |
| 2015-09-03 | $13.47 | $13.50 | $13.41 | $13.43 | $9.69 | 47,849 |
| 2015-09-02 | $13.48 | $13.55 | $13.43 | $13.47 | $9.72 | 45,672 |
| 2015-09-01 | $13.46 | $13.48 | $13.35 | $13.45 | $9.71 | 36,743 |
| 2015-08-31 | $13.44 | $13.47 | $13.30 | $13.40 | $9.67 | 70,185 |
| 2015-08-28 | $13.34 | $13.48 | $13.29 | $13.40 | $9.67 | 40,805 |
| 2015-08-27 | $13.39 | $13.46 | $13.36 | $13.41 | $9.68 | 26,512 |
| 2015-08-26 | $13.46 | $13.46 | $13.33 | $13.44 | $9.70 | 36,959 |
| 2015-08-25 | $13.38 | $13.38 | $13.32 | $13.36 | $9.64 | 31,374 |
| 2015-08-24 | $13.27 | $13.36 | $13.25 | $13.27 | $9.58 | 54,068 |
| 2015-08-21 | $13.34 | $13.39 | $13.34 | $13.37 | $9.65 | 25,364 |
| 2015-08-20 | $13.34 | $13.38 | $13.31 | $13.34 | $9.63 | 37,910 |
| 2015-08-19 | $13.35 | $13.41 | $13.34 | $13.39 | $9.66 | 15,830 |
| 2015-08-18 | $13.37 | $13.41 | $13.35 | $13.36 | $9.64 | 35,047 |
| 2015-08-17 | $13.40 | $13.46 | $13.35 | $13.41 | $9.68 | 27,157 |
| 2015-08-14 | $13.39 | $13.44 | $13.36 | $13.40 | $9.67 | 30,777 |
| 2015-08-13 | $13.46 | $13.51 | $13.40 | $13.42 | $9.68 | 44,325 |
| 2015-08-12 | $13.52 | $13.53 | $13.45 | $13.49 | $9.73 | 25,639 |
| 2015-08-11 | $13.46 | $13.55 | $13.46 | $13.55 | $9.73 | 37,307 |
| 2015-08-10 | $13.52 | $13.53 | $13.45 | $13.46 | $9.67 | 19,540 |
| 2015-08-07 | $13.51 | $13.55 | $13.45 | $13.45 | $9.66 | 32,263 |
| 2015-08-06 | $13.44 | $13.50 | $13.40 | $13.48 | $9.68 | 49,345 |
| 2015-08-05 | $13.54 | $13.54 | $13.39 | $13.41 | $9.63 | 65,514 |
| 2015-08-04 | $13.50 | $13.59 | $13.49 | $13.54 | $9.72 | 54,828 |