Neuberger Berman New York Municipal Fund Inc (NBO) Exchange: NYSE MKT
Data as of June 26, 2025
$8.48 ($0.01) 0.12%
Neuberger Berman New York Municipal Fund Inc - Daily Information
Click for more stock information on Neuberger Berman New York Municipal Fund Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $8.41 |
| Previous Close | $8.48 |
| High | $8.49 |
| Low | $8.41 |
| Adjusted Open | $8.41 |
| Previous Adjusted Close | $8.48 |
| Adjusted High | $8.49 |
| Adjusted Low | $8.41 |
About Neuberger Berman New York Municipal Fund Inc (NBO)
Neuberger Berman New York Intermediate Municipal Fund Inc. (the Fund), is a non-diversified, closed-end management investment company. The Fund's investment objective is to provide a high level of current income exempt from regular federal income tax and New York state personal income tax. The Fund generally invests in intermediate-term municipal bonds. The Fund's portfolio by state and territory includes Arizona, California, Guam, Illinois, Massachusetts, Nevada, New York, Pennsylvania, Texas and Puerto Rico. The Fund's investment manager and administrator is Neuberger Berman Management LLC. The Fund's Sub-Adviser Neuberger Berman LLC.
Invest in Neuberger Berman New York Municipal Fund Inc (NBO)
Historical Stock Data for Neuberger Berman New York Municipal Fund Inc (NBO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | $8.41 | $8.49 | $8.41 | $8.48 | $8.48 | 9,230 |
| 2023-10-19 | $8.47 | $8.52 | $8.44 | $8.47 | $8.47 | 3,492 |
| 2023-10-18 | $8.59 | $8.59 | $8.43 | $8.52 | $8.52 | 28,631 |
| 2023-10-17 | $8.68 | $8.68 | $8.56 | $8.61 | $8.61 | 12,574 |
| 2023-10-16 | $8.69 | $8.79 | $8.66 | $8.75 | $8.75 | 23,229 |
| 2023-10-13 | $8.77 | $8.85 | $8.72 | $8.72 | $8.72 | 6,032 |
| 2023-10-12 | $8.75 | $8.77 | $8.70 | $8.75 | $8.75 | 112,611 |
| 2023-10-11 | $8.75 | $8.76 | $8.72 | $8.76 | $8.76 | 12,737 |
| 2023-10-10 | $8.70 | $8.75 | $8.69 | $8.69 | $8.69 | 23,233 |
| 2023-10-09 | $8.57 | $8.77 | $8.57 | $8.77 | $8.77 | 17,354 |
| 2023-10-06 | $8.56 | $8.71 | $8.56 | $8.64 | $8.64 | 19,695 |
| 2023-10-05 | $8.62 | $8.71 | $8.57 | $8.64 | $8.64 | 16,458 |
| 2023-10-04 | $8.58 | $8.65 | $8.58 | $8.58 | $8.58 | 16,620 |
| 2023-10-03 | $8.66 | $8.67 | $8.52 | $8.58 | $8.58 | 28,633 |
| 2023-10-02 | $8.76 | $8.76 | $8.61 | $8.61 | $8.61 | 32,734 |
| 2023-09-29 | $8.73 | $8.85 | $8.73 | $8.76 | $8.76 | 15,130 |
| 2023-09-28 | $8.75 | $8.77 | $8.70 | $8.76 | $8.76 | 10,829 |
| 2023-09-27 | $8.80 | $8.84 | $8.79 | $8.79 | $8.77 | 5,071 |
| 2023-09-26 | $8.92 | $8.92 | $8.82 | $8.82 | $8.80 | 7,664 |
| 2023-09-25 | $8.97 | $8.97 | $8.92 | $8.92 | $8.90 | 125,801 |
| 2023-09-22 | $9.11 | $9.11 | $9.07 | $9.07 | $9.04 | 933 |
| 2023-09-21 | $9.07 | $9.09 | $9.04 | $9.04 | $9.02 | 2,925 |
| 2023-09-20 | $9.14 | $9.22 | $9.14 | $9.15 | $9.12 | 14,606 |
| 2023-09-19 | $9.13 | $9.14 | $9.08 | $9.11 | $9.08 | 19,491 |
| 2023-09-18 | $9.11 | $9.21 | $9.11 | $9.19 | $9.16 | 10,559 |
| 2023-09-15 | $9.17 | $9.17 | $9.11 | $9.11 | $9.11 | 7,744 |
| 2023-09-14 | $9.12 | $9.14 | $9.11 | $9.13 | $9.13 | 15,631 |
| 2023-09-13 | $9.12 | $9.17 | $9.11 | $9.15 | $9.15 | 21,865 |
| 2023-09-12 | $9.12 | $9.17 | $9.11 | $9.14 | $9.14 | 16,872 |
| 2023-09-11 | $9.14 | $9.25 | $9.13 | $9.16 | $9.16 | 19,787 |
| 2023-09-08 | $9.18 | $9.18 | $9.14 | $9.14 | $9.14 | 7,739 |
| 2023-09-07 | $9.20 | $9.21 | $9.19 | $9.21 | $9.21 | 15,213 |
| 2023-09-06 | $9.25 | $9.29 | $9.22 | $9.22 | $9.22 | 11,520 |
| 2023-09-05 | $9.34 | $9.34 | $9.24 | $9.24 | $9.24 | 1,005 |
| 2023-09-01 | $9.34 | $9.34 | $9.29 | $9.29 | $9.29 | 5,381 |
| 2023-08-31 | $9.36 | $9.36 | $9.26 | $9.28 | $9.28 | 7,097 |
| 2023-08-30 | $9.35 | $9.36 | $9.33 | $9.34 | $9.34 | 5,690 |
| 2023-08-29 | $9.34 | $9.34 | $9.34 | $9.34 | $9.32 | 869 |
| 2023-08-28 | $9.35 | $9.38 | $9.30 | $9.33 | $9.30 | 8,137 |
| 2023-08-25 | $9.28 | $9.35 | $9.21 | $9.35 | $9.33 | 11,193 |
| 2023-08-24 | $9.28 | $9.32 | $9.23 | $9.32 | $9.32 | 18,198 |
| 2023-08-23 | $9.15 | $9.37 | $9.15 | $9.37 | $9.37 | 15,364 |
| 2023-08-22 | $9.37 | $9.38 | $9.13 | $9.13 | $9.13 | 19,356 |
| 2023-08-21 | $9.34 | $9.38 | $9.32 | $9.38 | $9.38 | 17,025 |
| 2023-08-18 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 310 |
| 2023-08-17 | $9.45 | $9.50 | $9.43 | $9.43 | $9.43 | 1,419 |
| 2023-08-16 | $9.50 | $9.52 | $9.45 | $9.47 | $9.47 | 19,934 |
| 2023-08-15 | $9.43 | $9.50 | $9.43 | $9.49 | $9.49 | 10,932 |
| 2023-08-14 | $9.45 | $9.47 | $9.45 | $9.46 | $9.46 | 3,554 |
| 2023-08-11 | $9.46 | $9.47 | $9.44 | $9.46 | $9.46 | 7,981 |
| 2023-08-10 | $9.43 | $9.50 | $9.43 | $9.45 | $9.45 | 8,201 |
| 2023-08-09 | $9.42 | $9.50 | $9.39 | $9.46 | $9.46 | 26,665 |
| 2023-08-08 | $9.42 | $9.42 | $9.32 | $9.42 | $9.42 | 25,341 |
| 2023-08-07 | $9.40 | $9.47 | $9.37 | $9.38 | $9.38 | 13,172 |
| 2023-08-04 | $9.46 | $9.46 | $9.37 | $9.42 | $9.42 | 17,474 |
| 2023-08-03 | $9.47 | $9.50 | $9.37 | $9.42 | $9.42 | 14,204 |
| 2023-08-02 | $9.61 | $9.61 | $9.54 | $9.58 | $9.58 | 35,257 |
| 2023-08-01 | $9.62 | $9.67 | $9.61 | $9.61 | $9.61 | 4,095 |
| 2023-07-31 | $9.57 | $9.65 | $9.57 | $9.63 | $9.63 | 8,459 |
| 2023-07-28 | $9.65 | $9.70 | $9.62 | $9.62 | $9.62 | 16,718 |
| 2023-07-27 | $9.62 | $9.70 | $9.62 | $9.64 | $9.62 | 26,107 |
| 2023-07-26 | $9.69 | $9.71 | $9.61 | $9.67 | $9.65 | 2,696 |
| 2023-07-25 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 1,846 |
| 2023-07-24 | $9.65 | $9.69 | $9.65 | $9.66 | $9.66 | 5,197 |
| 2023-07-21 | $9.64 | $9.67 | $9.62 | $9.67 | $9.67 | 4,475 |
| 2023-07-20 | $9.63 | $9.64 | $9.60 | $9.60 | $9.60 | 1,883 |
| 2023-07-19 | $9.61 | $9.68 | $9.61 | $9.65 | $9.65 | 3,983 |
| 2023-07-18 | $9.57 | $9.65 | $9.57 | $9.62 | $9.62 | 17,519 |
| 2023-07-17 | $9.59 | $9.60 | $9.53 | $9.59 | $9.59 | 23,394 |
| 2023-07-14 | $9.54 | $9.62 | $9.54 | $9.56 | $9.56 | 6,613 |
| 2023-07-13 | $9.51 | $9.60 | $9.51 | $9.60 | $9.60 | 10,600 |
| 2023-07-12 | $9.54 | $9.55 | $9.48 | $9.54 | $9.54 | 23,409 |
| 2023-07-11 | $9.46 | $9.49 | $9.43 | $9.49 | $9.49 | 17,106 |
| 2023-07-10 | $9.41 | $9.46 | $9.41 | $9.46 | $9.46 | 20,205 |
| 2023-07-07 | $9.44 | $9.45 | $9.41 | $9.41 | $9.41 | 19,903 |
| 2023-07-06 | $9.47 | $9.47 | $9.41 | $9.41 | $9.41 | 17,300 |
| 2023-07-05 | $9.56 | $9.60 | $9.48 | $9.49 | $9.49 | 40,523 |
| 2023-07-03 | $9.50 | $9.62 | $9.50 | $9.56 | $9.56 | 8,149 |
| 2023-06-30 | $9.54 | $9.54 | $9.50 | $9.53 | $9.53 | 5,454 |
| 2023-06-29 | $9.50 | $9.52 | $9.48 | $9.48 | $9.48 | 3,510 |
| 2023-06-28 | $9.60 | $9.60 | $9.52 | $9.58 | $9.56 | 26,011 |
| 2023-06-27 | $9.70 | $9.70 | $9.51 | $9.56 | $9.54 | 21,096 |
| 2023-06-26 | $9.60 | $9.60 | $9.49 | $9.51 | $9.49 | 11,376 |
| 2023-06-23 | $9.67 | $9.67 | $9.49 | $9.49 | $9.47 | 5,122 |
| 2023-06-22 | $9.45 | $9.50 | $9.44 | $9.49 | $9.47 | 2,679 |
| 2023-06-21 | $9.64 | $9.64 | $9.42 | $9.46 | $9.44 | 3,477 |
| 2023-06-20 | $9.59 | $9.59 | $9.45 | $9.46 | $9.44 | 29,048 |
| 2023-06-16 | $9.47 | $9.52 | $9.44 | $9.52 | $9.50 | 29,714 |
| 2023-06-15 | $9.41 | $9.53 | $9.41 | $9.50 | $9.48 | 15,049 |
| 2023-06-14 | $9.47 | $9.48 | $9.36 | $9.46 | $9.44 | 15,121 |
| 2023-06-13 | $9.71 | $9.71 | $9.36 | $9.42 | $9.40 | 10,639 |
| 2023-06-12 | $9.46 | $9.49 | $9.46 | $9.49 | $9.47 | 4,715 |
| 2023-06-09 | $9.44 | $9.47 | $9.44 | $9.47 | $9.47 | 2,621 |
| 2023-06-08 | $9.43 | $9.45 | $9.41 | $9.44 | $9.44 | 4,164 |
| 2023-06-07 | $9.43 | $9.43 | $9.37 | $9.39 | $9.39 | 9,675 |
| 2023-06-06 | $9.41 | $9.45 | $9.41 | $9.41 | $9.41 | 7,559 |
| 2023-06-05 | $9.45 | $9.45 | $9.39 | $9.43 | $9.43 | 14,300 |
| 2023-06-02 | $9.51 | $9.51 | $9.41 | $9.41 | $9.41 | 3,660 |
| 2023-06-01 | $9.53 | $9.58 | $9.48 | $9.48 | $9.48 | 13,286 |
| 2023-05-31 | $9.42 | $9.58 | $9.42 | $9.43 | $9.43 | 7,429 |
| 2023-05-30 | $9.31 | $9.42 | $9.31 | $9.42 | $9.42 | 6,354 |
| 2023-05-26 | $9.35 | $9.37 | $9.34 | $9.37 | $9.37 | 15,232 |
| 2023-05-25 | $9.39 | $9.39 | $9.29 | $9.29 | $9.29 | 11,291 |
| 2023-05-24 | $9.76 | $9.76 | $9.22 | $9.35 | $9.35 | 14,330 |
| 2023-05-23 | $9.54 | $9.57 | $9.44 | $9.51 | $9.51 | 5,408 |
| 2023-05-22 | $9.60 | $9.60 | $9.49 | $9.54 | $9.54 | 6,630 |
| 2023-05-19 | $9.68 | $9.68 | $9.53 | $9.62 | $9.62 | 4,141 |
| 2023-05-18 | $9.82 | $9.82 | $9.73 | $9.73 | $9.73 | 1,326 |
| 2023-05-17 | $9.68 | $9.76 | $9.60 | $9.74 | $9.74 | 3,923 |
| 2023-05-16 | $9.70 | $9.75 | $9.66 | $9.75 | $9.75 | 16,837 |
| 2023-05-15 | $9.79 | $9.79 | $9.57 | $9.70 | $9.70 | 13,250 |
| 2023-05-12 | $9.59 | $9.59 | $9.55 | $9.55 | $9.55 | 2,797 |
| 2023-05-11 | $9.81 | $9.81 | $9.54 | $9.59 | $9.59 | 14,830 |
| 2023-05-10 | $9.74 | $9.74 | $9.57 | $9.57 | $9.57 | 6,499 |
| 2023-05-09 | $9.96 | $9.96 | $9.58 | $9.58 | $9.58 | 7,948 |
| 2023-05-08 | $9.82 | $9.82 | $9.71 | $9.76 | $9.76 | 9,409 |
| 2023-05-05 | $9.68 | $9.82 | $9.65 | $9.82 | $9.82 | 18,832 |
| 2023-05-04 | $9.47 | $9.69 | $9.47 | $9.69 | $9.69 | 6,753 |
| 2023-05-03 | $9.54 | $9.62 | $9.51 | $9.53 | $9.53 | 6,622 |
| 2023-05-02 | $9.68 | $9.68 | $9.48 | $9.61 | $9.61 | 10,816 |
| 2023-05-01 | $9.52 | $9.58 | $9.50 | $9.56 | $9.56 | 11,286 |
| 2023-04-28 | $9.64 | $9.64 | $9.55 | $9.60 | $9.60 | 10,128 |
| 2023-04-27 | $9.61 | $9.62 | $9.58 | $9.62 | $9.62 | 8,340 |
| 2023-04-26 | $9.58 | $9.63 | $9.58 | $9.62 | $9.60 | 4,297 |
| 2023-04-25 | $9.58 | $9.67 | $9.55 | $9.63 | $9.61 | 9,587 |
| 2023-04-24 | $9.59 | $9.62 | $9.59 | $9.62 | $9.60 | 7,257 |
| 2023-04-21 | $9.58 | $9.62 | $9.56 | $9.57 | $9.55 | 3,598 |
| 2023-04-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.63 | 2 |
| 2023-04-19 | $9.62 | $9.66 | $9.59 | $9.65 | $9.63 | 6,773 |
| 2023-04-18 | $9.72 | $9.72 | $9.62 | $9.62 | $9.60 | 6,965 |
| 2023-04-17 | $9.85 | $9.85 | $9.74 | $9.74 | $9.72 | 5,236 |
| 2023-04-14 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 1,565 |
| 2023-04-13 | $9.80 | $9.88 | $9.75 | $9.82 | $9.82 | 7,082 |
| 2023-04-12 | $9.84 | $9.89 | $9.80 | $9.80 | $9.80 | 2,961 |
| 2023-04-11 | $9.80 | $9.94 | $9.80 | $9.94 | $9.94 | 9,186 |
| 2023-04-10 | $9.93 | $9.93 | $9.69 | $9.69 | $9.69 | 17,394 |
| 2023-04-06 | $9.75 | $9.85 | $9.71 | $9.81 | $9.81 | 11,791 |
| 2023-04-05 | $9.65 | $9.74 | $9.65 | $9.73 | $9.73 | 18,600 |
| 2023-04-04 | $9.75 | $9.75 | $9.61 | $9.67 | $9.67 | 23,510 |
| 2023-04-03 | $9.66 | $9.66 | $9.54 | $9.54 | $9.54 | 6,464 |
| 2023-03-31 | $9.51 | $9.63 | $9.51 | $9.62 | $9.62 | 10,679 |
| 2023-03-30 | $9.46 | $9.56 | $9.46 | $9.55 | $9.55 | 4,649 |
| 2023-03-29 | $9.63 | $9.63 | $9.45 | $9.46 | $9.46 | 17,541 |
| 2023-03-28 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 13,452 |
| 2023-03-27 | $9.60 | $9.67 | $9.57 | $9.58 | $9.58 | 14,146 |
| 2023-03-24 | $9.56 | $9.66 | $9.56 | $9.66 | $9.66 | 9,503 |
| 2023-03-23 | $9.49 | $9.54 | $9.46 | $9.54 | $9.54 | 11,891 |
| 2023-03-22 | $9.47 | $9.56 | $9.47 | $9.56 | $9.56 | 15,000 |
| 2023-03-21 | $9.49 | $9.50 | $9.45 | $9.47 | $9.47 | 10,914 |
| 2023-03-20 | $9.48 | $9.55 | $9.48 | $9.51 | $9.51 | 2,017 |
| 2023-03-17 | $9.55 | $9.56 | $9.46 | $9.55 | $9.55 | 9,750 |
| 2023-03-16 | $9.47 | $9.57 | $9.47 | $9.53 | $9.53 | 4,381 |
| 2023-03-15 | $9.43 | $9.66 | $9.42 | $9.55 | $9.55 | 18,059 |
| 2023-03-14 | $9.43 | $9.43 | $9.38 | $9.43 | $9.43 | 41,037 |
| 2023-03-13 | $9.48 | $9.55 | $9.42 | $9.43 | $9.43 | 4,026 |
| 2023-03-10 | $9.53 | $9.57 | $9.53 | $9.53 | $9.53 | 1,190 |
| 2023-03-09 | $9.44 | $9.54 | $9.44 | $9.45 | $9.45 | 6,547 |
| 2023-03-08 | $9.53 | $9.56 | $9.38 | $9.51 | $9.51 | 15,187 |
| 2023-03-07 | $9.57 | $9.58 | $9.45 | $9.53 | $9.53 | 13,377 |
| 2023-03-06 | $9.66 | $9.66 | $9.43 | $9.46 | $9.46 | 9,955 |
| 2023-03-03 | $9.48 | $9.57 | $9.35 | $9.41 | $9.41 | 23,048 |
| 2023-03-02 | $9.36 | $9.36 | $9.22 | $9.28 | $9.28 | 38,972 |
| 2023-03-01 | $9.48 | $9.50 | $9.33 | $9.33 | $9.33 | 13,929 |
| 2023-02-28 | $9.48 | $9.49 | $9.41 | $9.43 | $9.43 | 15,112 |
| 2023-02-27 | $9.49 | $9.50 | $9.43 | $9.43 | $9.43 | 63,834 |
| 2023-02-24 | $9.66 | $9.66 | $9.32 | $9.32 | $9.32 | 19,409 |
| 2023-02-23 | $9.65 | $9.65 | $9.51 | $9.55 | $9.55 | 6,880 |
| 2023-02-22 | $9.65 | $9.70 | $9.51 | $9.51 | $9.51 | 11,633 |
| 2023-02-21 | $9.30 | $9.58 | $9.30 | $9.56 | $9.56 | 65,319 |
| 2023-02-17 | $9.72 | $9.72 | $9.63 | $9.70 | $9.70 | 76,706 |
| 2023-02-16 | $9.80 | $9.80 | $9.56 | $9.72 | $9.72 | 42,877 |
| 2023-02-15 | $9.98 | $9.98 | $9.90 | $9.96 | $9.96 | 7,477 |
| 2023-02-14 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 2,570 |
| 2023-02-13 | $10.05 | $10.05 | $9.96 | $9.96 | $9.96 | 5,336 |
| 2023-02-10 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 5,455 |
| 2023-02-09 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 4,305 |
| 2023-02-08 | $10.03 | $10.08 | $9.94 | $9.99 | $9.99 | 12,096 |
| 2023-02-07 | $10.00 | $10.01 | $9.95 | $10.01 | $10.01 | 15,401 |
| 2023-02-06 | $9.90 | $10.00 | $9.84 | $10.00 | $10.00 | 8,617 |
| 2023-02-03 | $10.05 | $10.05 | $9.94 | $9.99 | $9.99 | 15,457 |
| 2023-02-02 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 17,293 |
| 2023-02-01 | $9.97 | $10.05 | $9.97 | $10.02 | $10.02 | 12,113 |
| 2023-01-31 | $10.02 | $10.03 | $9.91 | $9.91 | $9.91 | 46,407 |
| 2023-01-30 | $9.88 | $9.96 | $9.88 | $9.91 | $9.91 | 7,625 |
| 2023-01-27 | $9.92 | $10.15 | $9.87 | $9.95 | $9.91 | 34,062 |
| 2023-01-26 | $9.95 | $10.02 | $9.94 | $9.94 | $9.90 | 5,805 |
| 2023-01-25 | $10.19 | $10.19 | $9.92 | $9.92 | $9.88 | 13,658 |
| 2023-01-24 | $10.05 | $10.08 | $10.04 | $10.08 | $10.04 | 21,714 |
| 2023-01-23 | $9.92 | $10.14 | $9.92 | $10.02 | $9.98 | 4,776 |
| 2023-01-20 | $9.97 | $9.98 | $9.90 | $9.98 | $9.94 | 17,921 |
| 2023-01-19 | $9.84 | $9.98 | $9.80 | $9.98 | $9.94 | 23,262 |
| 2023-01-18 | $9.80 | $9.87 | $9.80 | $9.83 | $9.79 | 7,830 |
| 2023-01-17 | $9.80 | $9.89 | $9.76 | $9.80 | $9.76 | 9,008 |
| 2023-01-13 | $9.81 | $9.84 | $9.76 | $9.76 | $9.72 | 6,151 |
| 2023-01-12 | $9.67 | $9.83 | $9.67 | $9.76 | $9.72 | 5,774 |
| 2023-01-11 | $9.76 | $9.80 | $9.62 | $9.67 | $9.63 | 13,778 |
| 2023-01-10 | $9.79 | $9.80 | $9.79 | $9.80 | $9.76 | 5,029 |
| 2023-01-09 | $9.92 | $9.92 | $9.78 | $9.83 | $9.79 | 2,956 |
| 2023-01-06 | $9.74 | $9.74 | $9.71 | $9.71 | $9.67 | 501 |
| 2023-01-05 | $9.56 | $9.69 | $9.54 | $9.66 | $9.62 | 12,370 |
| 2023-01-04 | $9.52 | $9.57 | $9.52 | $9.56 | $9.53 | 1,764 |
| 2023-01-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.39 | 143 |
| 2022-12-30 | $9.36 | $9.51 | $9.32 | $9.43 | $9.43 | 41,739 |
| 2022-12-29 | $9.34 | $9.52 | $9.30 | $9.50 | $9.50 | 44,326 |
| 2022-12-28 | $9.44 | $9.48 | $9.37 | $9.42 | $9.38 | 30,309 |
| 2022-12-27 | $9.50 | $9.54 | $9.46 | $9.49 | $9.45 | 40,920 |
| 2022-12-23 | $9.46 | $9.58 | $9.46 | $9.49 | $9.45 | 41,238 |
| 2022-12-22 | $9.49 | $9.55 | $9.46 | $9.53 | $9.49 | 91,521 |
| 2022-12-21 | $9.62 | $9.63 | $9.50 | $9.50 | $9.46 | 32,756 |
| 2022-12-20 | $9.62 | $9.68 | $9.53 | $9.54 | $9.50 | 36,828 |
| 2022-12-19 | $9.67 | $9.72 | $9.63 | $9.64 | $9.60 | 94,653 |
| 2022-12-16 | $9.66 | $9.82 | $9.62 | $9.71 | $9.67 | 23,341 |
| 2022-12-15 | $9.90 | $9.99 | $9.78 | $9.88 | $9.84 | 19,693 |
| 2022-12-14 | $9.93 | $9.93 | $9.82 | $9.84 | $9.80 | 18,444 |
| 2022-12-13 | $9.87 | $10.04 | $9.82 | $10.02 | $9.98 | 14,943 |
| 2022-12-12 | $10.10 | $10.14 | $9.78 | $9.81 | $9.77 | 14,555 |
| 2022-12-09 | $10.06 | $10.18 | $10.06 | $10.11 | $10.11 | 5,762 |
| 2022-12-08 | $9.96 | $10.08 | $9.80 | $10.06 | $10.06 | 12,921 |
| 2022-12-07 | $9.89 | $10.14 | $9.89 | $10.05 | $10.05 | 4,300 |
| 2022-12-06 | $9.81 | $9.98 | $9.81 | $9.98 | $9.98 | 8,655 |
| 2022-12-05 | $9.86 | $10.17 | $9.81 | $9.81 | $9.81 | 21,100 |
| 2022-12-02 | $9.98 | $10.06 | $9.89 | $10.06 | $10.06 | 15,625 |
| 2022-12-01 | $9.93 | $10.05 | $9.93 | $10.00 | $10.00 | 9,765 |
| 2022-11-30 | $10.07 | $10.07 | $9.86 | $9.92 | $9.92 | 8,689 |
| 2022-11-29 | $9.96 | $9.96 | $9.90 | $9.95 | $9.95 | 16,419 |
| 2022-11-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.91 | 949 |
| 2022-11-25 | $9.85 | $9.90 | $9.83 | $9.90 | $9.90 | 7,495 |
| 2022-11-23 | $9.78 | $9.90 | $9.78 | $9.85 | $9.85 | 22,520 |
| 2022-11-22 | $9.80 | $9.86 | $9.65 | $9.78 | $9.78 | 8,893 |
| 2022-11-21 | $9.81 | $9.81 | $9.66 | $9.66 | $9.66 | 5,540 |
| 2022-11-18 | $9.65 | $9.73 | $9.56 | $9.56 | $9.56 | 18,013 |
| 2022-11-17 | $9.54 | $9.68 | $9.54 | $9.64 | $9.64 | 10,360 |
| 2022-11-16 | $9.63 | $9.63 | $9.41 | $9.57 | $9.57 | 9,859 |
| 2022-11-15 | $9.24 | $9.36 | $9.21 | $9.36 | $9.36 | 8,008 |
| 2022-11-14 | $9.16 | $9.19 | $9.05 | $9.16 | $9.16 | 22,350 |
| 2022-11-11 | $9.05 | $9.20 | $9.05 | $9.17 | $9.17 | 2,539 |
| 2022-11-10 | $8.95 | $9.14 | $8.91 | $9.07 | $9.07 | 27,114 |
| 2022-11-09 | $9.09 | $9.11 | $8.86 | $8.86 | $8.86 | 18,647 |
| 2022-11-08 | $9.09 | $9.20 | $9.05 | $9.11 | $9.11 | 18,404 |
| 2022-11-07 | $9.00 | $9.08 | $8.98 | $9.08 | $9.08 | 26,358 |
| 2022-11-04 | $8.96 | $8.96 | $8.88 | $8.91 | $8.91 | 7,301 |
| 2022-11-03 | $8.97 | $8.97 | $8.82 | $8.89 | $8.89 | 10,932 |
| 2022-11-02 | $8.83 | $8.93 | $8.83 | $8.88 | $8.88 | 25,662 |
| 2022-11-01 | $8.91 | $8.93 | $8.87 | $8.88 | $8.88 | 12,835 |
| 2022-10-31 | $8.77 | $8.88 | $8.77 | $8.82 | $8.82 | 29,069 |
| 2022-10-28 | $9.06 | $9.06 | $8.87 | $8.88 | $8.88 | 16,413 |
| 2022-10-27 | $9.04 | $9.16 | $9.02 | $9.06 | $9.02 | 4,446 |
| 2022-10-26 | $8.93 | $9.24 | $8.91 | $9.05 | $9.01 | 12,196 |
| 2022-10-25 | $9.01 | $9.10 | $8.93 | $8.93 | $8.89 | 5,441 |
| 2022-10-24 | $8.97 | $9.12 | $8.97 | $9.05 | $9.01 | 8,925 |
| 2022-10-21 | $9.30 | $9.30 | $9.17 | $9.18 | $9.14 | 5,563 |
| 2022-10-20 | $9.11 | $9.26 | $9.06 | $9.21 | $9.17 | 8,583 |
| 2022-10-19 | $9.12 | $9.13 | $9.00 | $9.06 | $9.02 | 11,005 |
| 2022-10-18 | $9.09 | $9.13 | $9.00 | $9.03 | $8.99 | 9,452 |
| 2022-10-17 | $9.30 | $9.30 | $9.04 | $9.04 | $9.00 | 11,129 |
| 2022-10-14 | $9.30 | $9.30 | $9.26 | $9.26 | $9.22 | 648 |
| 2022-10-13 | $9.13 | $9.40 | $9.04 | $9.29 | $9.25 | 16,799 |
| 2022-10-12 | $9.16 | $9.19 | $9.15 | $9.19 | $9.15 | 1,021 |
| 2022-10-11 | $9.35 | $9.35 | $9.13 | $9.22 | $9.18 | 4,852 |
| 2022-10-10 | $9.15 | $9.16 | $9.10 | $9.12 | $9.08 | 4,761 |
| 2022-10-07 | $9.19 | $9.22 | $9.18 | $9.18 | $9.18 | 4,705 |
| 2022-10-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 187 |
| 2022-10-05 | $9.23 | $9.27 | $9.21 | $9.24 | $9.24 | 3,033 |
| 2022-10-04 | $9.39 | $9.40 | $9.31 | $9.31 | $9.31 | 17,046 |
| 2022-10-03 | $9.20 | $9.38 | $9.20 | $9.38 | $9.38 | 2,359 |
| 2022-09-30 | $9.20 | $9.39 | $9.20 | $9.25 | $9.25 | 6,827 |
| 2022-09-29 | $9.19 | $9.25 | $9.12 | $9.20 | $9.20 | 6,459 |
| 2022-09-28 | $9.17 | $9.37 | $9.17 | $9.25 | $9.21 | 11,009 |
| 2022-09-27 | $9.15 | $9.25 | $9.15 | $9.15 | $9.15 | 4,937 |
| 2022-09-26 | $9.34 | $9.34 | $9.19 | $9.20 | $9.20 | 17,342 |
| 2022-09-23 | $9.43 | $9.60 | $9.38 | $9.38 | $9.38 | 10,556 |
| 2022-09-22 | $9.66 | $9.67 | $9.46 | $9.46 | $9.46 | 13,860 |
| 2022-09-21 | $9.63 | $9.88 | $9.56 | $9.70 | $9.70 | 33,200 |
| 2022-09-20 | $9.71 | $9.71 | $9.60 | $9.63 | $9.63 | 7,068 |
| 2022-09-19 | $9.76 | $9.91 | $9.71 | $9.71 | $9.71 | 10,386 |
| 2022-09-16 | $9.95 | $9.95 | $9.74 | $9.83 | $9.83 | 14,567 |
| 2022-09-15 | $10.00 | $10.00 | $9.75 | $9.95 | $9.95 | 14,205 |
| 2022-09-14 | $9.99 | $10.00 | $9.82 | $9.82 | $9.82 | 28,400 |
| 2022-09-13 | $9.95 | $10.00 | $9.92 | $9.95 | $9.95 | 12,453 |
| 2022-09-12 | $10.17 | $10.17 | $9.94 | $9.99 | $9.99 | 7,584 |
| 2022-09-09 | $10.00 | $10.00 | $9.90 | $9.95 | $9.95 | 9,420 |
| 2022-09-08 | $10.00 | $10.07 | $9.96 | $10.07 | $10.07 | 4,482 |
| 2022-09-07 | $10.00 | $10.13 | $9.90 | $10.08 | $10.08 | 25,665 |
| 2022-09-06 | $10.00 | $10.11 | $9.95 | $10.10 | $10.10 | 12,199 |
| 2022-09-02 | $10.00 | $10.10 | $10.00 | $10.08 | $10.08 | 20,175 |
| 2022-09-01 | $10.22 | $10.22 | $10.02 | $10.04 | $10.04 | 15,027 |
| 2022-08-31 | $10.25 | $10.35 | $10.25 | $10.31 | $10.31 | 25,488 |
| 2022-08-30 | $10.38 | $10.38 | $10.26 | $10.29 | $10.29 | 11,730 |
| 2022-08-29 | $10.37 | $10.38 | $10.29 | $10.38 | $10.34 | 5,603 |
| 2022-08-26 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 562 |
| 2022-08-25 | $10.42 | $10.48 | $10.40 | $10.44 | $10.44 | 2,593 |
| 2022-08-24 | $10.59 | $10.59 | $10.47 | $10.47 | $10.47 | 11,235 |
| 2022-08-23 | $10.45 | $10.51 | $10.45 | $10.45 | $10.45 | 11,360 |
| 2022-08-22 | $10.63 | $10.63 | $10.44 | $10.44 | $10.44 | 10,919 |
| 2022-08-19 | $10.56 | $10.57 | $10.45 | $10.55 | $10.55 | 66,084 |
| 2022-08-18 | $10.59 | $10.64 | $10.56 | $10.56 | $10.56 | 6,490 |
| 2022-08-17 | $10.60 | $10.62 | $10.57 | $10.60 | $10.60 | 17,342 |
| 2022-08-16 | $10.61 | $10.65 | $10.60 | $10.62 | $10.62 | 23,446 |
| 2022-08-15 | $10.70 | $10.70 | $10.63 | $10.63 | $10.63 | 7,980 |
| 2022-08-12 | $10.62 | $10.63 | $10.62 | $10.62 | $10.62 | 1,511 |
| 2022-08-11 | $10.61 | $10.67 | $10.57 | $10.58 | $10.58 | 11,786 |
| 2022-08-10 | $10.44 | $10.57 | $10.44 | $10.57 | $10.57 | 11,699 |
| 2022-08-09 | $10.36 | $10.52 | $10.36 | $10.44 | $10.44 | 15,065 |
| 2022-08-08 | $10.55 | $10.60 | $10.47 | $10.47 | $10.47 | 10,460 |
| 2022-08-05 | $10.47 | $10.49 | $10.41 | $10.45 | $10.45 | 6,125 |
| 2022-08-04 | $10.44 | $10.59 | $10.44 | $10.52 | $10.52 | 9,724 |
| 2022-08-03 | $10.71 | $10.71 | $10.55 | $10.56 | $10.56 | 8,145 |
| 2022-08-02 | $10.65 | $10.65 | $10.53 | $10.53 | $10.53 | 10,976 |
| 2022-08-01 | $10.70 | $10.70 | $10.53 | $10.54 | $10.54 | 11,443 |
| 2022-07-29 | $10.39 | $10.51 | $10.38 | $10.51 | $10.51 | 11,991 |
| 2022-07-28 | $10.29 | $10.38 | $10.29 | $10.34 | $10.34 | 11,649 |
| 2022-07-27 | $10.47 | $10.47 | $10.31 | $10.33 | $10.29 | 8,284 |
| 2022-07-26 | $10.51 | $10.51 | $10.30 | $10.30 | $10.26 | 12,260 |
| 2022-07-25 | $10.21 | $10.33 | $10.21 | $10.31 | $10.27 | 7,625 |
| 2022-07-22 | $10.49 | $10.49 | $10.27 | $10.31 | $10.27 | 5,788 |
| 2022-07-21 | $10.25 | $10.25 | $10.20 | $10.25 | $10.21 | 14,045 |
| 2022-07-20 | $10.05 | $10.36 | $10.05 | $10.22 | $10.18 | 24,870 |
| 2022-07-19 | $10.10 | $10.10 | $10.03 | $10.10 | $10.06 | 18,400 |
| 2022-07-18 | $10.30 | $10.30 | $10.06 | $10.06 | $10.02 | 5,572 |
| 2022-07-15 | $10.23 | $10.23 | $10.11 | $10.15 | $10.11 | 2,837 |
| 2022-07-14 | $10.15 | $10.15 | $9.98 | $10.07 | $10.03 | 9,321 |
| 2022-07-13 | $10.01 | $10.14 | $10.01 | $10.14 | $10.10 | 6,670 |
| 2022-07-12 | $10.20 | $10.31 | $10.12 | $10.13 | $10.09 | 8,679 |
| 2022-07-11 | $10.17 | $10.17 | $10.09 | $10.16 | $10.12 | 12,681 |
| 2022-07-08 | $10.17 | $10.17 | $10.07 | $10.07 | $10.03 | 21,747 |
| 2022-07-07 | $10.18 | $10.18 | $10.05 | $10.05 | $10.01 | 2,604 |
| 2022-07-06 | $10.14 | $10.14 | $10.04 | $10.05 | $10.01 | 4,130 |
| 2022-07-05 | $10.00 | $10.00 | $9.97 | $9.99 | $9.95 | 1,741 |
| 2022-07-01 | $9.89 | $10.08 | $9.89 | $10.05 | $10.01 | 11,039 |
| 2022-06-30 | $9.79 | $9.88 | $9.79 | $9.88 | $9.84 | 10,068 |
| 2022-06-29 | $9.68 | $9.82 | $9.68 | $9.80 | $9.76 | 2,786 |
| 2022-06-28 | $9.62 | $9.74 | $9.62 | $9.73 | $9.65 | 11,563 |
| 2022-06-27 | $9.57 | $9.73 | $9.53 | $9.67 | $9.59 | 24,143 |
| 2022-06-24 | $9.58 | $9.63 | $9.57 | $9.62 | $9.55 | 15,349 |
| 2022-06-23 | $9.51 | $9.68 | $9.49 | $9.54 | $9.47 | 45,069 |
| 2022-06-22 | $9.41 | $9.62 | $9.41 | $9.49 | $9.42 | 24,654 |
| 2022-06-21 | $9.53 | $9.53 | $9.41 | $9.41 | $9.34 | 4,580 |
| 2022-06-17 | $9.61 | $9.63 | $9.53 | $9.55 | $9.48 | 8,872 |
| 2022-06-16 | $9.64 | $9.64 | $9.42 | $9.54 | $9.47 | 16,857 |
| 2022-06-15 | $9.80 | $9.88 | $9.63 | $9.63 | $9.56 | 9,372 |
| 2022-06-14 | $9.86 | $9.91 | $9.82 | $9.86 | $9.78 | 11,203 |
| 2022-06-13 | $10.05 | $10.05 | $9.80 | $9.95 | $9.87 | 5,864 |
| 2022-06-10 | $10.13 | $10.15 | $10.10 | $10.14 | $10.06 | 23,921 |
| 2022-06-09 | $10.39 | $10.39 | $10.20 | $10.20 | $10.12 | 14,037 |
| 2022-06-08 | $10.36 | $10.53 | $10.36 | $10.38 | $10.30 | 5,259 |
| 2022-06-07 | $10.46 | $10.49 | $10.40 | $10.42 | $10.34 | 23,894 |
| 2022-06-06 | $10.60 | $10.60 | $10.43 | $10.46 | $10.38 | 31,881 |
| 2022-06-03 | $10.48 | $10.55 | $10.48 | $10.53 | $10.45 | 16,172 |
| 2022-06-02 | $10.59 | $10.59 | $10.47 | $10.53 | $10.45 | 6,168 |
| 2022-06-01 | $10.36 | $10.46 | $10.36 | $10.46 | $10.38 | 14,713 |
| 2022-05-31 | $10.41 | $10.44 | $10.38 | $10.41 | $10.33 | 9,804 |
| 2022-05-27 | $10.31 | $10.48 | $10.31 | $10.48 | $10.40 | 12,972 |
| 2022-05-26 | $10.26 | $10.42 | $10.26 | $10.35 | $10.23 | 17,913 |
| 2022-05-25 | $10.03 | $10.20 | $10.03 | $10.19 | $10.08 | 40,369 |
| 2022-05-24 | $9.90 | $9.99 | $9.90 | $9.97 | $9.86 | 4,328 |
| 2022-05-23 | $9.88 | $9.97 | $9.88 | $9.88 | $9.77 | 14,569 |
| 2022-05-20 | $9.81 | $9.93 | $9.81 | $9.88 | $9.77 | 6,067 |
| 2022-05-19 | $9.77 | $9.86 | $9.75 | $9.86 | $9.75 | 21,488 |
| 2022-05-18 | $9.96 | $9.96 | $9.74 | $9.81 | $9.70 | 22,108 |
| 2022-05-17 | $9.97 | $10.01 | $9.95 | $10.01 | $9.90 | 12,668 |
| 2022-05-16 | $9.97 | $10.03 | $9.96 | $10.02 | $9.90 | 12,712 |
| 2022-05-13 | $10.02 | $10.02 | $10.00 | $10.00 | $9.89 | 1,183 |
| 2022-05-12 | $9.98 | $10.09 | $9.98 | $10.06 | $9.94 | 7,398 |
| 2022-05-11 | $10.17 | $10.17 | $10.08 | $10.09 | $9.97 | 10,953 |
| 2022-05-10 | $10.19 | $10.22 | $10.11 | $10.12 | $10.00 | 12,557 |
| 2022-05-09 | $10.21 | $10.23 | $10.20 | $10.20 | $10.08 | 11,622 |
| 2022-05-06 | $10.21 | $10.21 | $10.20 | $10.21 | $10.10 | 1,301 |
| 2022-05-05 | $10.38 | $10.38 | $10.14 | $10.18 | $10.06 | 12,185 |
| 2022-05-04 | $10.28 | $10.31 | $10.13 | $10.31 | $10.19 | 33,598 |
| 2022-05-03 | $10.26 | $10.28 | $10.19 | $10.28 | $10.16 | 11,531 |
| 2022-05-02 | $10.32 | $10.32 | $10.22 | $10.28 | $10.16 | 11,606 |
| 2022-04-29 | $10.31 | $10.35 | $10.26 | $10.28 | $10.16 | 20,951 |
| 2022-04-28 | $10.32 | $10.40 | $10.28 | $10.40 | $10.28 | 12,628 |
| 2022-04-27 | $10.43 | $10.43 | $10.30 | $10.36 | $10.20 | 13,482 |
| 2022-04-26 | $10.42 | $10.43 | $10.33 | $10.35 | $10.19 | 40,454 |
| 2022-04-25 | $10.52 | $10.55 | $10.38 | $10.42 | $10.26 | 29,221 |
| 2022-04-22 | $10.53 | $10.74 | $10.45 | $10.52 | $10.36 | 28,864 |
| 2022-04-21 | $10.60 | $10.60 | $10.54 | $10.55 | $10.39 | 11,773 |
| 2022-04-20 | $10.55 | $10.60 | $10.49 | $10.54 | $10.38 | 7,848 |
| 2022-04-19 | $10.74 | $10.74 | $10.49 | $10.56 | $10.40 | 11,607 |
| 2022-04-18 | $10.70 | $10.81 | $10.61 | $10.65 | $10.49 | 9,719 |
| 2022-04-14 | $10.75 | $10.81 | $10.74 | $10.75 | $10.59 | 5,288 |
| 2022-04-13 | $10.85 | $10.89 | $10.82 | $10.86 | $10.69 | 12,415 |
| 2022-04-12 | $11.05 | $11.05 | $10.72 | $10.86 | $10.69 | 10,695 |
| 2022-04-11 | $11.00 | $11.00 | $10.87 | $10.91 | $10.74 | 8,497 |
| 2022-04-08 | $10.98 | $11.00 | $10.96 | $10.98 | $10.81 | 5,954 |
| 2022-04-07 | $11.24 | $11.24 | $11.02 | $11.08 | $10.91 | 13,467 |
| 2022-04-06 | $11.05 | $11.15 | $11.05 | $11.13 | $10.96 | 2,831 |
| 2022-04-05 | $11.23 | $11.23 | $11.13 | $11.13 | $10.96 | 10,133 |
| 2022-04-04 | $11.50 | $11.59 | $11.27 | $11.28 | $11.11 | 17,626 |
| 2022-04-01 | $11.60 | $11.60 | $11.56 | $11.56 | $11.38 | 1,438 |
| 2022-03-31 | $11.55 | $11.85 | $11.55 | $11.60 | $11.42 | 13,924 |
| 2022-03-30 | $11.54 | $11.55 | $11.54 | $11.54 | $11.36 | 6,999 |
| 2022-03-29 | $11.55 | $11.57 | $11.55 | $11.57 | $11.36 | 1,560 |
| 2022-03-28 | $11.53 | $11.58 | $11.30 | $11.58 | $11.37 | 7,862 |
| 2022-03-25 | $11.28 | $11.32 | $11.28 | $11.28 | $11.07 | 13,132 |
| 2022-03-24 | $11.37 | $11.37 | $11.26 | $11.28 | $11.07 | 7,472 |
| 2022-03-23 | $11.21 | $11.38 | $11.21 | $11.30 | $11.09 | 7,677 |
| 2022-03-22 | $11.14 | $11.26 | $11.14 | $11.22 | $11.01 | 11,524 |
| 2022-03-21 | $11.31 | $11.31 | $11.14 | $11.14 | $10.93 | 12,612 |
| 2022-03-18 | $11.37 | $11.38 | $11.30 | $11.33 | $11.12 | 2,234 |
| 2022-03-17 | $11.36 | $11.36 | $11.33 | $11.33 | $11.12 | 403 |
| 2022-03-16 | $11.49 | $11.49 | $11.31 | $11.31 | $11.10 | 4,129 |
| 2022-03-15 | $11.50 | $11.59 | $11.27 | $11.27 | $11.06 | 11,551 |
| 2022-03-14 | $11.65 | $11.65 | $11.17 | $11.21 | $11.00 | 4,604 |
| 2022-03-11 | $11.43 | $11.43 | $11.29 | $11.38 | $11.17 | 17,639 |
| 2022-03-10 | $11.50 | $11.52 | $11.40 | $11.52 | $11.31 | 9,000 |
| 2022-03-09 | $11.53 | $11.58 | $11.44 | $11.56 | $11.35 | 13,779 |
| 2022-03-08 | $11.57 | $11.66 | $11.57 | $11.60 | $11.39 | 6,915 |
| 2022-03-07 | $11.78 | $11.83 | $11.66 | $11.66 | $11.44 | 9,239 |
| 2022-03-04 | $11.85 | $11.87 | $11.80 | $11.80 | $11.58 | 6,943 |
| 2022-03-03 | $11.91 | $11.98 | $11.89 | $11.91 | $11.69 | 3,240 |
| 2022-03-02 | $12.18 | $12.18 | $11.90 | $11.90 | $11.68 | 1,726 |
| 2022-03-01 | $11.86 | $11.98 | $11.86 | $11.93 | $11.71 | 5,100 |
| 2022-02-28 | $11.83 | $11.90 | $11.83 | $11.83 | $11.61 | 9,366 |
| 2022-02-25 | $11.84 | $11.91 | $11.67 | $11.83 | $11.61 | 8,025 |
| 2022-02-24 | $12.02 | $12.02 | $11.75 | $11.90 | $11.64 | 8,644 |
| 2022-02-23 | $12.00 | $12.07 | $12.00 | $12.00 | $11.74 | 982 |
| 2022-02-22 | $12.14 | $12.19 | $12.00 | $12.00 | $11.74 | 6,107 |
| 2022-02-18 | $12.18 | $12.18 | $12.09 | $12.14 | $11.88 | 1,136 |
| 2022-02-17 | $12.10 | $12.18 | $12.01 | $12.18 | $11.91 | 1,010 |
| 2022-02-16 | $11.84 | $12.02 | $11.84 | $12.02 | $11.76 | 4,427 |
| 2022-02-15 | $11.94 | $11.94 | $11.71 | $11.88 | $11.62 | 8,087 |
| 2022-02-14 | $11.98 | $12.00 | $11.67 | $11.90 | $11.64 | 21,708 |
| 2022-02-11 | $12.09 | $12.10 | $11.99 | $12.04 | $11.78 | 10,911 |
| 2022-02-10 | $12.17 | $12.17 | $12.09 | $12.10 | $11.83 | 6,892 |
| 2022-02-09 | $12.18 | $12.28 | $12.18 | $12.19 | $11.92 | 2,731 |
| 2022-02-08 | $12.14 | $12.20 | $12.10 | $12.10 | $11.84 | 5,440 |
| 2022-02-07 | $12.40 | $12.40 | $12.11 | $12.20 | $11.93 | 4,794 |
| 2022-02-04 | $12.13 | $12.23 | $11.97 | $12.22 | $11.95 | 12,329 |
| 2022-02-03 | $12.42 | $12.42 | $12.15 | $12.19 | $11.92 | 9,240 |
| 2022-02-02 | $12.23 | $12.39 | $12.23 | $12.38 | $12.11 | 7,058 |
| 2022-02-01 | $12.03 | $12.16 | $12.03 | $12.16 | $11.89 | 10,391 |
| 2022-01-31 | $12.11 | $12.11 | $12.00 | $12.01 | $11.75 | 5,218 |
| 2022-01-28 | $12.04 | $12.04 | $11.91 | $11.95 | $11.69 | 5,940 |
| 2022-01-27 | $12.43 | $12.43 | $12.10 | $12.11 | $11.81 | 4,620 |
| 2022-01-26 | $12.20 | $12.20 | $12.08 | $12.08 | $11.78 | 5,227 |
| 2022-01-25 | $12.11 | $12.15 | $12.01 | $12.15 | $11.85 | 11,812 |
| 2022-01-24 | $12.07 | $12.10 | $11.85 | $12.03 | $11.73 | 16,316 |
| 2022-01-21 | $12.02 | $12.12 | $11.86 | $12.01 | $11.71 | 17,363 |
| 2022-01-20 | $12.51 | $12.51 | $12.08 | $12.08 | $11.78 | 7,833 |
| 2022-01-19 | $12.35 | $12.40 | $12.17 | $12.22 | $11.91 | 28,604 |
| 2022-01-18 | $12.41 | $12.51 | $12.39 | $12.39 | $12.08 | 7,213 |
| 2022-01-14 | $12.62 | $12.62 | $12.51 | $12.51 | $12.20 | 727 |
| 2022-01-13 | $12.83 | $12.83 | $12.58 | $12.58 | $12.27 | 13,339 |
| 2022-01-12 | $12.77 | $12.77 | $12.59 | $12.70 | $12.38 | 9,626 |
| 2022-01-11 | $12.76 | $12.84 | $12.66 | $12.66 | $12.34 | 4,405 |
| 2022-01-10 | $12.86 | $12.86 | $12.68 | $12.68 | $12.36 | 6,617 |
| 2022-01-07 | $12.94 | $12.94 | $12.84 | $12.84 | $12.52 | 2,051 |
| 2022-01-06 | $12.93 | $12.95 | $12.86 | $12.91 | $12.59 | 6,262 |
| 2022-01-05 | $12.88 | $12.95 | $12.86 | $12.90 | $12.58 | 2,405 |
| 2022-01-04 | $12.86 | $12.86 | $12.82 | $12.82 | $12.50 | 5,385 |
| 2022-01-03 | $13.07 | $13.07 | $12.87 | $12.91 | $12.59 | 11,464 |
| 2021-12-31 | $12.84 | $13.02 | $12.84 | $13.00 | $12.67 | 5,329 |
| 2021-12-30 | $13.02 | $13.02 | $12.89 | $12.89 | $12.57 | 1,091 |
| 2021-12-29 | $12.96 | $13.05 | $12.91 | $13.04 | $12.68 | 5,771 |
| 2021-12-28 | $13.00 | $13.00 | $12.84 | $12.97 | $12.61 | 7,067 |
| 2021-12-27 | $12.94 | $13.00 | $12.85 | $13.00 | $12.64 | 15,309 |
| 2021-12-23 | $12.86 | $13.00 | $12.79 | $13.00 | $12.64 | 7,678 |
| 2021-12-22 | $12.81 | $12.83 | $12.72 | $12.83 | $12.47 | 4,791 |
| 2021-12-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.49 | 372 |
| 2021-12-20 | $12.90 | $12.90 | $12.60 | $12.77 | $12.42 | 28,325 |
| 2021-12-17 | $13.02 | $13.07 | $12.87 | $12.90 | $12.54 | 14,265 |
| 2021-12-16 | $13.00 | $13.00 | $12.98 | $13.00 | $12.64 | 3,754 |
| 2021-12-15 | $12.86 | $12.95 | $12.86 | $12.95 | $12.59 | 10,243 |
| 2021-12-14 | $12.78 | $12.86 | $12.73 | $12.80 | $12.44 | 6,681 |
| 2021-12-13 | $12.81 | $12.91 | $12.70 | $12.80 | $12.44 | 5,388 |
| 2021-12-10 | $12.92 | $12.92 | $12.71 | $12.75 | $12.39 | 7,466 |
| 2021-12-09 | $12.84 | $12.84 | $12.82 | $12.82 | $12.46 | 3,789 |
| 2021-12-08 | $12.67 | $12.78 | $12.59 | $12.78 | $12.42 | 14,763 |
| 2021-12-07 | $12.68 | $12.70 | $12.67 | $12.68 | $12.33 | 5,124 |
| 2021-12-06 | $12.57 | $12.60 | $12.50 | $12.60 | $12.25 | 21,028 |
| 2021-12-03 | $12.60 | $12.68 | $12.53 | $12.54 | $12.19 | 7,244 |
| 2021-12-02 | $12.62 | $12.62 | $12.52 | $12.56 | $12.21 | 11,888 |
| 2021-12-01 | $12.63 | $12.70 | $12.60 | $12.60 | $12.25 | 25,938 |
| 2021-11-30 | $12.63 | $12.68 | $12.53 | $12.58 | $12.23 | 7,708 |
| 2021-11-29 | $12.59 | $12.65 | $12.59 | $12.60 | $12.25 | 2,376 |
| 2021-11-26 | $13.10 | $13.10 | $12.65 | $12.65 | $12.26 | 3,352 |
| 2021-11-24 | $13.00 | $13.00 | $12.65 | $12.67 | $12.28 | 4,154 |
| 2021-11-23 | $12.89 | $12.89 | $12.67 | $12.67 | $12.28 | 6,223 |
| 2021-11-22 | $12.70 | $12.80 | $12.64 | $12.64 | $12.25 | 12,131 |
| 2021-11-19 | $12.89 | $12.98 | $12.81 | $12.81 | $12.41 | 6,753 |
| 2021-11-18 | $12.95 | $13.00 | $12.93 | $12.93 | $12.53 | 3,776 |
| 2021-11-17 | $12.95 | $12.95 | $12.88 | $12.88 | $12.48 | 8,077 |
| 2021-11-16 | $12.93 | $13.00 | $12.90 | $12.99 | $12.59 | 13,368 |
| 2021-11-15 | $12.96 | $12.96 | $12.88 | $12.92 | $12.52 | 3,134 |
| 2021-11-12 | $12.94 | $12.94 | $12.89 | $12.93 | $12.53 | 6,617 |
| 2021-11-11 | $12.85 | $12.92 | $12.85 | $12.91 | $12.51 | 2,255 |
| 2021-11-10 | $12.93 | $12.94 | $12.81 | $12.85 | $12.45 | 1,926 |
| 2021-11-09 | $12.94 | $12.96 | $12.94 | $12.94 | $12.54 | 5,275 |
| 2021-11-08 | $12.80 | $12.95 | $12.78 | $12.94 | $12.54 | 20,803 |
| 2021-11-05 | $12.71 | $12.80 | $12.69 | $12.80 | $12.40 | 10,580 |
| 2021-11-04 | $12.71 | $12.71 | $12.56 | $12.66 | $12.27 | 8,346 |
| 2021-11-03 | $12.59 | $12.64 | $12.56 | $12.56 | $12.17 | 10,989 |
| 2021-11-02 | $12.53 | $12.63 | $12.53 | $12.58 | $12.19 | 11,549 |
| 2021-11-01 | $12.54 | $12.59 | $12.51 | $12.56 | $12.17 | 14,187 |
| 2021-10-29 | $12.48 | $12.61 | $12.48 | $12.54 | $12.15 | 15,441 |
| 2021-10-28 | $12.55 | $12.58 | $12.50 | $12.54 | $12.15 | 16,143 |
| 2021-10-27 | $12.54 | $12.64 | $12.54 | $12.64 | $12.21 | 12,672 |
| 2021-10-26 | $12.80 | $12.80 | $12.53 | $12.60 | $12.17 | 10,065 |
| 2021-10-25 | $12.72 | $12.77 | $12.56 | $12.56 | $12.13 | 9,838 |
| 2021-10-22 | $12.80 | $12.80 | $12.65 | $12.70 | $12.27 | 7,100 |
| 2021-10-21 | $12.66 | $12.68 | $12.60 | $12.68 | $12.25 | 4,874 |
| 2021-10-20 | $12.73 | $12.74 | $12.66 | $12.66 | $12.23 | 19,752 |
| 2021-10-19 | $12.77 | $12.79 | $12.69 | $12.71 | $12.28 | 9,722 |
| 2021-10-18 | $12.78 | $12.79 | $12.75 | $12.76 | $12.33 | 7,446 |
| 2021-10-15 | $13.05 | $13.09 | $12.78 | $12.78 | $12.35 | 10,787 |
| 2021-10-14 | $13.00 | $13.00 | $12.88 | $12.95 | $12.51 | 13,103 |
| 2021-10-13 | $13.12 | $13.12 | $12.90 | $12.91 | $12.47 | 6,639 |
| 2021-10-12 | $12.93 | $12.95 | $12.90 | $12.90 | $12.46 | 3,048 |
| 2021-10-11 | $13.10 | $13.10 | $12.97 | $12.97 | $12.53 | 1,909 |
| 2021-10-08 | $12.99 | $12.99 | $12.96 | $12.98 | $12.54 | 2,846 |
| 2021-10-07 | $12.97 | $13.15 | $12.97 | $13.15 | $12.70 | 1,722 |
| 2021-10-06 | $12.91 | $13.08 | $12.90 | $12.90 | $12.46 | 1,425 |
| 2021-10-05 | $13.01 | $13.01 | $12.92 | $12.94 | $12.50 | 1,300 |
| 2021-10-04 | $13.18 | $13.18 | $12.93 | $12.95 | $12.51 | 4,388 |
| 2021-10-01 | $13.18 | $13.18 | $13.13 | $13.13 | $12.68 | 4,054 |
| 2021-09-30 | $13.18 | $13.18 | $13.14 | $13.14 | $12.69 | 2,858 |
| 2021-09-29 | $13.15 | $13.19 | $13.15 | $13.18 | $12.73 | 11,158 |
| 2021-09-28 | $13.24 | $13.24 | $13.09 | $13.21 | $12.72 | 6,124 |
| 2021-09-27 | $13.22 | $13.22 | $13.20 | $13.22 | $12.73 | 3,156 |
| 2021-09-24 | $13.37 | $13.43 | $13.16 | $13.24 | $12.75 | 14,857 |
| 2021-09-23 | $13.37 | $13.37 | $13.09 | $13.16 | $12.67 | 12,309 |
| 2021-09-22 | $13.37 | $13.37 | $13.15 | $13.21 | $12.72 | 11,024 |
| 2021-09-21 | $13.26 | $13.36 | $13.10 | $13.16 | $12.67 | 6,676 |
| 2021-09-20 | $13.23 | $13.24 | $13.22 | $13.22 | $12.73 | 1,209 |
| 2021-09-17 | $13.45 | $13.45 | $13.27 | $13.36 | $12.87 | 1,006 |
| 2021-09-16 | $13.29 | $13.36 | $13.21 | $13.28 | $12.79 | 8,328 |
| 2021-09-15 | $13.34 | $13.36 | $13.20 | $13.36 | $12.87 | 25,071 |
| 2021-09-14 | $13.04 | $13.19 | $13.03 | $13.19 | $12.70 | 14,448 |
| 2021-09-13 | $13.06 | $13.09 | $13.04 | $13.09 | $12.61 | 6,000 |
| 2021-09-10 | $13.12 | $13.18 | $13.02 | $13.08 | $12.60 | 18,218 |
| 2021-09-09 | $13.12 | $13.20 | $13.12 | $13.18 | $12.69 | 9,385 |
| 2021-09-08 | $13.12 | $13.17 | $13.12 | $13.17 | $12.68 | 5,702 |
| 2021-09-07 | $13.15 | $13.20 | $13.13 | $13.13 | $12.65 | 10,022 |
| 2021-09-03 | $13.15 | $13.22 | $13.15 | $13.17 | $12.68 | 11,360 |
| 2021-09-02 | $13.19 | $13.24 | $13.18 | $13.18 | $12.69 | 13,642 |
| 2021-09-01 | $13.18 | $13.30 | $13.18 | $13.23 | $12.74 | 13,645 |
| 2021-08-31 | $13.21 | $13.30 | $13.21 | $13.27 | $12.78 | 9,859 |
| 2021-08-30 | $13.26 | $13.36 | $13.26 | $13.31 | $12.82 | 22,566 |
| 2021-08-27 | $13.29 | $13.37 | $13.29 | $13.31 | $12.78 | 11,407 |
| 2021-08-26 | $13.34 | $13.39 | $13.30 | $13.30 | $12.77 | 29,811 |
| 2021-08-25 | $13.31 | $13.32 | $13.31 | $13.32 | $12.79 | 2,180 |
| 2021-08-24 | $13.49 | $13.49 | $13.31 | $13.32 | $12.79 | 4,046 |
| 2021-08-23 | $13.38 | $13.38 | $13.35 | $13.37 | $12.84 | 3,354 |
| 2021-08-20 | $13.30 | $13.33 | $13.30 | $13.32 | $12.79 | 4,345 |
| 2021-08-19 | $13.40 | $13.41 | $13.32 | $13.32 | $12.79 | 3,843 |
| 2021-08-18 | $13.33 | $13.38 | $13.33 | $13.36 | $12.83 | 1,755 |
| 2021-08-17 | $13.37 | $13.45 | $13.36 | $13.38 | $12.85 | 5,021 |
| 2021-08-16 | $13.40 | $13.49 | $13.39 | $13.42 | $12.89 | 5,424 |
| 2021-08-13 | $13.49 | $13.49 | $13.33 | $13.37 | $12.84 | 5,478 |
| 2021-08-12 | $13.49 | $13.49 | $13.39 | $13.39 | $12.86 | 1,872 |
| 2021-08-11 | $13.40 | $13.45 | $13.34 | $13.34 | $12.81 | 17,992 |
| 2021-08-10 | $13.40 | $13.45 | $13.40 | $13.40 | $12.87 | 8,866 |
| 2021-08-09 | $13.49 | $13.49 | $13.31 | $13.42 | $12.89 | 5,644 |
| 2021-08-06 | $13.41 | $13.43 | $13.41 | $13.41 | $12.88 | 3,022 |
| 2021-08-05 | $13.43 | $13.46 | $13.36 | $13.41 | $12.88 | 4,124 |
| 2021-08-04 | $13.33 | $13.45 | $13.33 | $13.45 | $12.92 | 9,834 |
| 2021-08-03 | $13.43 | $13.49 | $13.40 | $13.40 | $12.87 | 4,390 |
| 2021-08-02 | $13.48 | $13.48 | $13.34 | $13.34 | $12.81 | 1,453 |
| 2021-07-30 | $13.49 | $13.49 | $13.43 | $13.43 | $12.90 | 608 |
| 2021-07-29 | $13.45 | $13.49 | $13.35 | $13.49 | $12.95 | 7,995 |
| 2021-07-28 | $13.38 | $13.47 | $13.35 | $13.47 | $12.90 | 12,058 |
| 2021-07-27 | $13.44 | $13.44 | $13.22 | $13.32 | $12.75 | 7,506 |
| 2021-07-26 | $13.30 | $13.30 | $13.20 | $13.21 | $12.65 | 3,370 |
| 2021-07-23 | $13.15 | $13.23 | $13.15 | $13.20 | $12.64 | 12,529 |
| 2021-07-22 | $13.44 | $13.44 | $13.17 | $13.17 | $12.61 | 14,691 |
| 2021-07-21 | $13.35 | $13.35 | $13.21 | $13.23 | $12.67 | 5,712 |
| 2021-07-20 | $13.13 | $13.35 | $13.11 | $13.35 | $12.78 | 10,602 |
| 2021-07-19 | $13.23 | $13.42 | $13.18 | $13.20 | $12.64 | 8,377 |
| 2021-07-16 | $13.32 | $13.46 | $13.27 | $13.30 | $12.73 | 4,751 |
| 2021-07-15 | $13.55 | $13.55 | $13.33 | $13.34 | $12.77 | 5,835 |
| 2021-07-14 | $13.41 | $13.46 | $13.41 | $13.46 | $12.88 | 4,581 |
| 2021-07-13 | $13.45 | $13.57 | $13.38 | $13.38 | $12.81 | 4,713 |
| 2021-07-12 | $13.38 | $13.57 | $13.38 | $13.51 | $12.94 | 17,302 |
| 2021-07-09 | $13.47 | $13.47 | $13.38 | $13.38 | $12.81 | 2,187 |
| 2021-07-08 | $13.46 | $13.60 | $13.35 | $13.50 | $12.93 | 10,300 |
| 2021-07-07 | $13.58 | $13.58 | $13.46 | $13.46 | $12.89 | 3,469 |
| 2021-07-06 | $13.58 | $13.58 | $13.27 | $13.58 | $13.00 | 1,124 |
| 2021-07-02 | $13.58 | $13.58 | $13.33 | $13.52 | $12.94 | 26,849 |
| 2021-07-01 | $13.60 | $13.60 | $13.42 | $13.58 | $13.00 | 5,841 |
| 2021-06-30 | $13.27 | $13.34 | $13.27 | $13.32 | $12.75 | 2,849 |
| 2021-06-29 | $13.60 | $13.60 | $13.25 | $13.25 | $12.69 | 17,110 |
| 2021-06-28 | $13.40 | $13.40 | $13.28 | $13.38 | $12.77 | 4,695 |
| 2021-06-25 | $13.43 | $13.43 | $13.34 | $13.36 | $12.75 | 5,668 |
| 2021-06-24 | $13.33 | $13.33 | $13.18 | $13.18 | $12.58 | 5,061 |
| 2021-06-23 | $13.25 | $13.26 | $13.23 | $13.26 | $12.66 | 3,754 |
| 2021-06-22 | $13.19 | $13.23 | $13.16 | $13.23 | $12.63 | 6,832 |
| 2021-06-21 | $13.27 | $13.29 | $13.19 | $13.19 | $12.59 | 1,299 |
| 2021-06-18 | $13.31 | $13.31 | $13.25 | $13.25 | $12.65 | 2,048 |
| 2021-06-17 | $13.40 | $13.40 | $13.25 | $13.38 | $12.77 | 3,437 |
| 2021-06-16 | $13.39 | $13.40 | $13.35 | $13.39 | $12.78 | 4,079 |
| 2021-06-15 | $13.50 | $13.50 | $13.22 | $13.22 | $12.62 | 11,072 |
| 2021-06-14 | $13.44 | $13.44 | $13.41 | $13.42 | $12.81 | 1,800 |
| 2021-06-11 | $13.50 | $13.50 | $13.33 | $13.33 | $12.73 | 1,711 |
| 2021-06-10 | $13.49 | $13.49 | $13.27 | $13.27 | $12.67 | 2,280 |
| 2021-06-09 | $13.27 | $13.40 | $13.27 | $13.34 | $12.73 | 3,554 |
| 2021-06-08 | $13.29 | $13.30 | $13.10 | $13.16 | $12.56 | 5,680 |
| 2021-06-07 | $13.22 | $13.25 | $13.09 | $13.09 | $12.50 | 9,185 |
| 2021-06-04 | $13.23 | $13.26 | $13.14 | $13.22 | $12.62 | 13,167 |
| 2021-06-03 | $13.24 | $13.24 | $13.05 | $13.09 | $12.50 | 2,061 |
| 2021-06-02 | $13.09 | $13.11 | $12.92 | $13.05 | $12.46 | 8,513 |
| 2021-06-01 | $13.12 | $13.12 | $12.94 | $13.00 | $12.41 | 4,799 |
| 2021-05-28 | $13.18 | $13.18 | $12.88 | $12.88 | $12.29 | 13,194 |
| 2021-05-27 | $13.02 | $13.09 | $12.85 | $13.01 | $12.42 | 6,946 |
| 2021-05-26 | $12.98 | $12.98 | $12.82 | $12.96 | $12.33 | 60,764 |
| 2021-05-25 | $12.99 | $12.99 | $12.84 | $12.88 | $12.26 | 2,769 |
| 2021-05-24 | $13.00 | $13.00 | $12.75 | $12.75 | $12.13 | 13,905 |
| 2021-05-21 | $12.72 | $12.80 | $12.72 | $12.75 | $12.13 | 5,298 |
| 2021-05-20 | $12.85 | $12.85 | $12.70 | $12.71 | $12.10 | 21,809 |
| 2021-05-19 | $12.76 | $12.77 | $12.61 | $12.61 | $12.00 | 9,771 |
| 2021-05-18 | $12.69 | $12.78 | $12.68 | $12.68 | $12.07 | 4,088 |
| 2021-05-17 | $12.92 | $12.92 | $12.70 | $12.73 | $12.12 | 5,876 |
| 2021-05-14 | $12.89 | $12.89 | $12.69 | $12.71 | $12.10 | 3,635 |
| 2021-05-13 | $12.75 | $12.75 | $12.65 | $12.73 | $12.12 | 4,458 |
| 2021-05-12 | $13.02 | $13.02 | $12.66 | $12.66 | $12.05 | 14,889 |
| 2021-05-11 | $13.00 | $13.00 | $12.76 | $12.77 | $12.15 | 3,736 |
| 2021-05-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.37 | 1,654 |
| 2021-05-07 | $13.02 | $13.02 | $12.99 | $12.99 | $12.36 | 3,197 |
| 2021-05-06 | $12.79 | $12.94 | $12.74 | $12.83 | $12.21 | 17,860 |
| 2021-05-05 | $12.80 | $12.80 | $12.62 | $12.74 | $12.13 | 36,200 |
| 2021-05-04 | $12.60 | $12.67 | $12.60 | $12.61 | $12.00 | 9,737 |
| 2021-05-03 | $12.60 | $12.63 | $12.47 | $12.56 | $11.95 | 15,717 |
| 2021-04-30 | $12.57 | $12.66 | $12.56 | $12.60 | $11.99 | 11,692 |
| 2021-04-29 | $12.58 | $12.62 | $12.53 | $12.62 | $12.01 | 6,965 |
| 2021-04-28 | $12.59 | $12.65 | $12.54 | $12.64 | $11.99 | 9,362 |
| 2021-04-27 | $12.64 | $12.70 | $12.61 | $12.61 | $11.96 | 7,840 |
| 2021-04-26 | $12.62 | $12.70 | $12.61 | $12.61 | $11.96 | 13,207 |
| 2021-04-23 | $12.66 | $12.67 | $12.61 | $12.61 | $11.96 | 5,018 |
| 2021-04-22 | $12.61 | $12.64 | $12.61 | $12.64 | $11.99 | 6,466 |
| 2021-04-21 | $12.62 | $12.68 | $12.54 | $12.62 | $11.97 | 16,080 |
| 2021-04-20 | $12.66 | $12.66 | $12.63 | $12.63 | $11.98 | 911 |
| 2021-04-19 | $12.64 | $12.65 | $12.60 | $12.60 | $11.95 | 3,302 |
| 2021-04-16 | $12.70 | $12.70 | $12.60 | $12.64 | $11.99 | 11,633 |
| 2021-04-15 | $12.63 | $12.77 | $12.63 | $12.63 | $11.99 | 14,820 |
| 2021-04-14 | $12.64 | $12.64 | $12.56 | $12.62 | $11.97 | 6,580 |
| 2021-04-13 | $12.55 | $12.64 | $12.55 | $12.64 | $11.99 | 14,418 |
| 2021-04-12 | $12.50 | $12.55 | $12.50 | $12.55 | $11.91 | 4,147 |
| 2021-04-09 | $12.79 | $12.79 | $12.60 | $12.60 | $11.95 | 2,776 |
| 2021-04-08 | $12.47 | $12.64 | $12.47 | $12.64 | $11.99 | 4,374 |
| 2021-04-07 | $12.47 | $12.47 | $12.40 | $12.47 | $11.83 | 2,963 |
| 2021-04-06 | $12.38 | $12.48 | $12.38 | $12.47 | $11.83 | 46,778 |
| 2021-04-05 | $12.40 | $12.45 | $12.37 | $12.44 | $11.80 | 7,029 |
| 2021-04-01 | $12.45 | $12.45 | $12.27 | $12.35 | $11.72 | 17,407 |
| 2021-03-31 | $12.33 | $12.38 | $12.29 | $12.30 | $11.67 | 17,694 |
| 2021-03-30 | $12.92 | $12.92 | $12.32 | $12.40 | $11.76 | 22,339 |
| 2021-03-29 | $12.25 | $12.37 | $12.25 | $12.37 | $11.70 | 5,908 |
| 2021-03-26 | $12.35 | $12.35 | $12.25 | $12.30 | $11.63 | 2,655 |
| 2021-03-25 | $12.25 | $12.32 | $12.25 | $12.32 | $11.65 | 2,283 |
| 2021-03-24 | $12.31 | $12.31 | $12.21 | $12.25 | $11.59 | 3,164 |
| 2021-03-23 | $12.14 | $12.25 | $12.14 | $12.25 | $11.58 | 8,851 |
| 2021-03-22 | $12.18 | $12.27 | $12.13 | $12.27 | $11.60 | 7,521 |
| 2021-03-19 | $12.14 | $12.32 | $12.11 | $12.32 | $11.65 | 8,917 |
| 2021-03-18 | $12.33 | $12.33 | $12.21 | $12.25 | $11.59 | 8,323 |
| 2021-03-17 | $12.36 | $12.38 | $12.22 | $12.33 | $11.66 | 7,513 |
| 2021-03-16 | $12.30 | $12.40 | $12.26 | $12.40 | $11.73 | 9,202 |
| 2021-03-15 | $12.39 | $12.40 | $12.27 | $12.38 | $11.71 | 17,655 |
| 2021-03-12 | $12.42 | $12.42 | $12.42 | $12.42 | $11.75 | 269 |
| 2021-03-11 | $12.42 | $12.42 | $12.30 | $12.42 | $11.75 | 7,488 |
| 2021-03-10 | $12.29 | $12.38 | $12.27 | $12.38 | $11.71 | 2,504 |
| 2021-03-09 | $12.29 | $12.30 | $12.22 | $12.29 | $11.62 | 4,713 |
| 2021-03-08 | $12.26 | $12.26 | $12.21 | $12.22 | $11.56 | 2,495 |
| 2021-03-05 | $12.39 | $12.39 | $12.27 | $12.28 | $11.61 | 3,108 |
| 2021-03-04 | $12.30 | $12.37 | $12.30 | $12.37 | $11.70 | 14,231 |
| 2021-03-03 | $12.36 | $12.36 | $12.25 | $12.36 | $11.69 | 11,691 |
| 2021-03-02 | $12.28 | $12.29 | $12.24 | $12.28 | $11.61 | 7,898 |
| 2021-03-01 | $12.36 | $12.36 | $12.20 | $12.24 | $11.58 | 8,329 |
| 2021-02-26 | $12.26 | $12.26 | $12.13 | $12.15 | $11.49 | 6,593 |
| 2021-02-25 | $12.33 | $12.33 | $12.07 | $12.07 | $11.42 | 9,564 |
| 2021-02-24 | $12.36 | $12.36 | $12.16 | $12.28 | $11.58 | 8,760 |
| 2021-02-23 | $12.36 | $12.36 | $12.14 | $12.17 | $11.47 | 3,960 |
| 2021-02-22 | $12.45 | $12.45 | $12.24 | $12.25 | $11.55 | 14,097 |
| 2021-02-19 | $12.38 | $12.38 | $12.35 | $12.35 | $11.64 | 3,930 |
| 2021-02-18 | $12.52 | $12.52 | $12.40 | $12.41 | $11.70 | 8,244 |
| 2021-02-17 | $12.52 | $12.64 | $12.45 | $12.52 | $11.80 | 25,739 |
| 2021-02-16 | $12.67 | $12.67 | $12.52 | $12.52 | $11.80 | 6,796 |
| 2021-02-12 | $12.66 | $12.69 | $12.62 | $12.69 | $11.96 | 5,512 |
| 2021-02-11 | $12.75 | $12.75 | $12.63 | $12.72 | $11.99 | 16,296 |
| 2021-02-10 | $12.53 | $12.74 | $12.53 | $12.74 | $12.01 | 10,701 |
| 2021-02-09 | $12.55 | $12.56 | $12.47 | $12.47 | $11.76 | 2,498 |
| 2021-02-08 | $12.58 | $12.58 | $12.49 | $12.55 | $11.83 | 8,087 |
| 2021-02-05 | $12.33 | $12.66 | $12.33 | $12.48 | $11.77 | 15,212 |
| 2021-02-04 | $12.52 | $12.52 | $12.43 | $12.43 | $11.72 | 3,081 |
| 2021-02-03 | $12.40 | $12.46 | $12.40 | $12.46 | $11.75 | 1,722 |
| 2021-02-02 | $12.46 | $12.48 | $12.40 | $12.40 | $11.69 | 17,647 |
| 2021-02-01 | $12.48 | $12.48 | $12.35 | $12.42 | $11.71 | 5,755 |
| 2021-01-29 | $12.50 | $12.62 | $12.34 | $12.40 | $11.69 | 1,563 |
| 2021-01-28 | $12.39 | $12.62 | $12.39 | $12.42 | $11.71 | 2,328 |
| 2021-01-27 | $12.36 | $12.40 | $12.36 | $12.39 | $11.64 | 20,850 |
| 2021-01-26 | $12.32 | $12.44 | $12.32 | $12.40 | $11.65 | 12,165 |
| 2021-01-25 | $12.29 | $12.38 | $12.29 | $12.35 | $11.61 | 3,718 |
| 2021-01-22 | $12.44 | $12.44 | $12.29 | $12.29 | $11.55 | 1,820 |
| 2021-01-21 | $12.29 | $12.29 | $12.25 | $12.27 | $11.53 | 105,895 |
| 2021-01-20 | $12.26 | $12.30 | $12.22 | $12.22 | $11.48 | 17,027 |
| 2021-01-19 | $12.22 | $12.24 | $12.21 | $12.22 | $11.48 | 5,899 |
| 2021-01-15 | $12.21 | $12.28 | $12.21 | $12.22 | $11.48 | 9,833 |
| 2021-01-14 | $12.30 | $12.30 | $12.20 | $12.24 | $11.50 | 55,472 |
| 2021-01-13 | $12.32 | $12.32 | $12.21 | $12.24 | $11.50 | 7,368 |
| 2021-01-12 | $12.12 | $12.25 | $12.12 | $12.23 | $11.49 | 7,584 |
| 2021-01-11 | $12.28 | $12.29 | $12.20 | $12.20 | $11.46 | 1,181 |
| 2021-01-08 | $12.25 | $12.32 | $12.20 | $12.22 | $11.48 | 22,543 |
| 2021-01-07 | $12.32 | $12.37 | $12.25 | $12.27 | $11.53 | 5,918 |
| 2021-01-06 | $12.26 | $12.30 | $12.23 | $12.25 | $11.51 | 11,213 |
| 2021-01-05 | $12.37 | $12.38 | $12.33 | $12.34 | $11.59 | 11,347 |
| 2021-01-04 | $12.39 | $12.39 | $12.30 | $12.31 | $11.57 | 12,072 |
| 2020-12-31 | $12.29 | $12.38 | $12.29 | $12.33 | $11.59 | 11,694 |
| 2020-12-30 | $12.41 | $12.41 | $12.32 | $12.34 | $11.60 | 5,540 |
| 2020-12-29 | $12.40 | $12.40 | $12.29 | $12.35 | $11.57 | 9,268 |
| 2020-12-28 | $12.29 | $12.29 | $12.23 | $12.29 | $11.51 | 11,360 |
| 2020-12-24 | $12.24 | $12.37 | $12.24 | $12.31 | $11.54 | 3,294 |
| 2020-12-23 | $12.39 | $12.39 | $12.28 | $12.29 | $11.51 | 8,927 |
| 2020-12-22 | $12.30 | $12.30 | $12.24 | $12.30 | $11.52 | 2,828 |
| 2020-12-21 | $12.25 | $12.28 | $12.23 | $12.27 | $11.49 | 8,102 |
| 2020-12-18 | $12.33 | $12.33 | $12.22 | $12.22 | $11.45 | 4,779 |
| 2020-12-17 | $12.29 | $12.32 | $12.27 | $12.27 | $11.49 | 7,754 |
| 2020-12-16 | $12.27 | $12.35 | $12.27 | $12.29 | $11.51 | 6,345 |
| 2020-12-15 | $12.41 | $12.41 | $12.32 | $12.33 | $11.55 | 5,329 |
| 2020-12-14 | $12.34 | $12.35 | $12.28 | $12.34 | $11.55 | 3,312 |
| 2020-12-11 | $12.44 | $12.44 | $12.35 | $12.39 | $11.61 | 5,173 |
| 2020-12-10 | $12.40 | $12.52 | $12.35 | $12.37 | $11.59 | 7,817 |
| 2020-12-09 | $12.31 | $12.37 | $12.31 | $12.34 | $11.56 | 3,241 |
| 2020-12-08 | $12.49 | $12.49 | $12.33 | $12.37 | $11.59 | 5,115 |
| 2020-12-07 | $12.27 | $12.33 | $12.27 | $12.33 | $11.55 | 3,993 |
| 2020-12-04 | $12.46 | $12.46 | $12.31 | $12.33 | $11.55 | 15,878 |
| 2020-12-03 | $12.23 | $12.30 | $12.23 | $12.30 | $11.52 | 4,396 |
| 2020-12-02 | $12.30 | $12.30 | $12.17 | $12.18 | $11.41 | 3,630 |
| 2020-12-01 | $12.11 | $12.28 | $12.11 | $12.27 | $11.49 | 14,992 |
| 2020-11-30 | $12.29 | $12.29 | $12.07 | $12.18 | $11.41 | 2,814 |
| 2020-11-27 | $12.15 | $12.15 | $12.12 | $12.12 | $11.35 | 2,399 |
| 2020-11-25 | $12.04 | $12.20 | $12.04 | $12.13 | $11.33 | 4,230 |
| 2020-11-24 | $12.17 | $12.17 | $12.07 | $12.11 | $11.31 | 8,862 |
| 2020-11-23 | $12.29 | $12.29 | $11.92 | $12.04 | $11.24 | 33,129 |
| 2020-11-20 | $12.11 | $12.11 | $11.95 | $11.97 | $11.18 | 14,660 |
| 2020-11-19 | $12.05 | $12.06 | $12.02 | $12.03 | $11.23 | 2,893 |
| 2020-11-18 | $12.03 | $12.03 | $11.96 | $12.03 | $11.23 | 8,799 |
| 2020-11-17 | $11.92 | $12.00 | $11.92 | $11.96 | $11.17 | 9,132 |
| 2020-11-16 | $12.20 | $12.29 | $11.97 | $11.98 | $11.19 | 10,089 |
| 2020-11-13 | $11.95 | $12.10 | $11.95 | $12.01 | $11.21 | 3,233 |
| 2020-11-12 | $12.07 | $12.14 | $11.95 | $11.98 | $11.19 | 4,376 |
| 2020-11-11 | $11.90 | $12.00 | $11.90 | $11.92 | $11.13 | 2,397 |
| 2020-11-10 | $12.05 | $12.05 | $12.00 | $12.00 | $11.20 | 2,698 |
| 2020-11-09 | $12.00 | $12.05 | $11.94 | $11.94 | $11.15 | 5,002 |
| 2020-11-06 | $11.88 | $11.97 | $11.86 | $11.97 | $11.18 | 11,095 |
| 2020-11-05 | $11.85 | $11.88 | $11.77 | $11.85 | $11.07 | 5,276 |
| 2020-11-04 | $11.79 | $11.85 | $11.75 | $11.85 | $11.06 | 8,110 |
| 2020-11-03 | $11.89 | $11.89 | $11.61 | $11.71 | $10.93 | 36,901 |
| 2020-11-02 | $11.66 | $11.92 | $11.60 | $11.67 | $10.89 | 14,588 |
| 2020-10-30 | $11.60 | $11.64 | $11.54 | $11.64 | $10.87 | 9,127 |
| 2020-10-29 | $11.62 | $11.71 | $11.52 | $11.68 | $10.90 | 5,708 |
| 2020-10-28 | $11.52 | $11.65 | $11.52 | $11.58 | $10.78 | 15,402 |
| 2020-10-27 | $11.74 | $11.74 | $11.56 | $11.63 | $10.82 | 18,737 |
| 2020-10-26 | $11.70 | $11.72 | $11.70 | $11.70 | $10.89 | 5,962 |
| 2020-10-23 | $11.84 | $11.84 | $11.70 | $11.75 | $10.93 | 3,331 |
| 2020-10-22 | $11.75 | $11.78 | $11.74 | $11.74 | $10.93 | 36,598 |
| 2020-10-21 | $11.72 | $11.82 | $11.70 | $11.81 | $10.99 | 15,223 |
| 2020-10-20 | $11.70 | $11.80 | $11.70 | $11.75 | $10.93 | 7,568 |
| 2020-10-19 | $11.70 | $11.79 | $11.70 | $11.75 | $10.93 | 4,312 |
| 2020-10-16 | $11.70 | $11.74 | $11.70 | $11.74 | $10.93 | 3,734 |
| 2020-10-15 | $11.83 | $11.83 | $11.71 | $11.71 | $10.90 | 7,768 |
| 2020-10-14 | $11.74 | $11.87 | $11.74 | $11.77 | $10.95 | 6,444 |
| 2020-10-13 | $11.81 | $11.85 | $11.75 | $11.76 | $10.94 | 2,977 |
| 2020-10-12 | $11.80 | $11.85 | $11.75 | $11.80 | $10.98 | 6,774 |
| 2020-10-09 | $11.77 | $11.84 | $11.75 | $11.76 | $10.95 | 1,585 |
| 2020-10-08 | $12.00 | $12.00 | $11.71 | $11.75 | $10.93 | 18,519 |
| 2020-10-07 | $11.63 | $11.71 | $11.63 | $11.68 | $10.87 | 7,277 |
| 2020-10-06 | $11.88 | $11.88 | $11.61 | $11.68 | $10.87 | 12,548 |
| 2020-10-05 | $11.72 | $11.72 | $11.67 | $11.68 | $10.87 | 1,978 |
| 2020-10-02 | $11.70 | $11.70 | $11.66 | $11.70 | $10.89 | 2,436 |
| 2020-10-01 | $11.52 | $11.69 | $11.52 | $11.69 | $10.88 | 13,185 |
| 2020-09-30 | $11.63 | $11.66 | $11.63 | $11.64 | $10.83 | 4,578 |
| 2020-09-29 | $11.71 | $11.71 | $11.62 | $11.64 | $10.83 | 35,481 |
| 2020-09-28 | $11.76 | $11.76 | $11.69 | $11.73 | $10.88 | 26,946 |
| 2020-09-25 | $11.85 | $11.85 | $11.73 | $11.75 | $10.90 | 11,317 |
| 2020-09-24 | $11.97 | $11.97 | $11.71 | $11.82 | $10.96 | 18,511 |
| 2020-09-23 | $11.80 | $11.80 | $11.80 | $11.80 | $10.94 | 834 |
| 2020-09-22 | $11.85 | $11.89 | $11.80 | $11.85 | $10.99 | 8,005 |
| 2020-09-21 | $12.00 | $12.00 | $11.80 | $11.80 | $10.94 | 7,432 |
| 2020-09-18 | $12.15 | $12.15 | $11.96 | $11.96 | $11.09 | 5,036 |
| 2020-09-17 | $12.15 | $12.15 | $11.97 | $11.99 | $11.12 | 1,287 |
| 2020-09-16 | $12.18 | $12.18 | $11.97 | $12.02 | $11.15 | 4,736 |
| 2020-09-15 | $12.07 | $12.07 | $11.97 | $11.99 | $11.12 | 4,558 |
| 2020-09-14 | $12.04 | $12.05 | $11.97 | $11.97 | $11.10 | 2,492 |
| 2020-09-11 | $12.06 | $12.10 | $11.96 | $12.05 | $11.18 | 7,213 |
| 2020-09-10 | $12.12 | $12.13 | $11.93 | $11.94 | $11.07 | 9,639 |
| 2020-09-09 | $12.02 | $12.02 | $11.90 | $11.93 | $11.07 | 8,154 |
| 2020-09-08 | $11.85 | $11.99 | $11.85 | $11.99 | $11.12 | 7,420 |
| 2020-09-04 | $11.85 | $11.98 | $11.85 | $11.91 | $11.05 | 15,319 |
| 2020-09-03 | $11.92 | $11.93 | $11.82 | $11.92 | $11.06 | 7,049 |
| 2020-09-02 | $11.93 | $11.93 | $11.70 | $11.83 | $10.97 | 12,528 |
| 2020-09-01 | $11.93 | $11.93 | $11.83 | $11.87 | $11.01 | 61,681 |
| 2020-08-31 | $11.93 | $11.93 | $11.89 | $11.90 | $11.04 | 56,916 |
| 2020-08-28 | $11.90 | $11.93 | $11.88 | $11.88 | $11.01 | 6,020 |
| 2020-08-27 | $12.14 | $12.14 | $11.87 | $11.87 | $10.97 | 4,835 |
| 2020-08-26 | $12.09 | $12.09 | $11.91 | $11.97 | $11.07 | 13,762 |
| 2020-08-25 | $12.14 | $12.14 | $11.92 | $11.99 | $11.08 | 21,529 |
| 2020-08-24 | $12.16 | $12.16 | $12.00 | $12.01 | $11.10 | 10,278 |
| 2020-08-21 | $12.26 | $12.26 | $11.95 | $12.03 | $11.12 | 4,891 |
| 2020-08-20 | $12.20 | $12.21 | $12.03 | $12.06 | $11.15 | 5,743 |
| 2020-08-19 | $12.25 | $12.25 | $12.08 | $12.08 | $11.17 | 3,199 |
| 2020-08-18 | $12.14 | $12.19 | $12.14 | $12.14 | $11.22 | 6,617 |
| 2020-08-17 | $12.22 | $12.22 | $12.12 | $12.14 | $11.22 | 3,248 |
| 2020-08-14 | $12.26 | $12.26 | $12.12 | $12.13 | $11.21 | 7,850 |
| 2020-08-13 | $12.15 | $12.17 | $12.14 | $12.14 | $11.22 | 14,340 |
| 2020-08-12 | $12.32 | $12.32 | $12.17 | $12.17 | $11.25 | 3,873 |
| 2020-08-11 | $12.35 | $12.35 | $12.19 | $12.25 | $11.32 | 6,740 |
| 2020-08-10 | $12.18 | $12.25 | $12.18 | $12.24 | $11.32 | 7,160 |
| 2020-08-07 | $12.25 | $12.25 | $12.20 | $12.20 | $11.28 | 4,224 |
| 2020-08-06 | $12.29 | $12.29 | $12.15 | $12.15 | $11.23 | 4,655 |
| 2020-08-05 | $12.06 | $12.17 | $12.03 | $12.16 | $11.24 | 6,204 |
| 2020-08-04 | $12.13 | $12.13 | $12.00 | $12.03 | $11.12 | 23,253 |
| 2020-08-03 | $12.08 | $12.10 | $12.00 | $12.04 | $11.13 | 4,335 |
| 2020-07-31 | $12.12 | $12.12 | $11.97 | $11.97 | $11.07 | 7,332 |
| 2020-07-30 | $11.95 | $11.95 | $11.87 | $11.95 | $11.05 | 4,770 |
| 2020-07-29 | $12.12 | $12.12 | $11.93 | $11.95 | $11.01 | 11,214 |
| 2020-07-28 | $11.91 | $11.93 | $11.84 | $11.93 | $10.99 | 9,127 |
| 2020-07-27 | $11.82 | $11.91 | $11.82 | $11.91 | $10.97 | 14,573 |
| 2020-07-24 | $11.92 | $11.92 | $11.83 | $11.87 | $10.94 | 11,997 |
| 2020-07-23 | $11.82 | $11.86 | $11.82 | $11.85 | $10.92 | 19,445 |
| 2020-07-22 | $11.86 | $11.90 | $11.80 | $11.82 | $10.89 | 16,263 |
| 2020-07-21 | $12.02 | $12.02 | $11.80 | $11.83 | $10.90 | 14,330 |
| 2020-07-20 | $11.90 | $11.90 | $11.82 | $11.84 | $10.91 | 15,396 |
| 2020-07-17 | $11.90 | $11.90 | $11.87 | $11.87 | $10.94 | 2,425 |
| 2020-07-16 | $11.87 | $11.87 | $11.80 | $11.80 | $10.87 | 2,768 |
| 2020-07-15 | $11.80 | $11.87 | $11.80 | $11.87 | $10.94 | 1,341 |
| 2020-07-14 | $11.82 | $11.82 | $11.77 | $11.77 | $10.84 | 3,760 |
| 2020-07-13 | $11.82 | $11.82 | $11.77 | $11.80 | $10.87 | 8,279 |
| 2020-07-10 | $11.79 | $11.79 | $11.74 | $11.79 | $10.86 | 1,768 |
| 2020-07-09 | $11.78 | $11.80 | $11.74 | $11.74 | $10.82 | 8,492 |
| 2020-07-08 | $11.66 | $11.74 | $11.66 | $11.74 | $10.82 | 9,747 |
| 2020-07-07 | $11.65 | $11.74 | $11.65 | $11.74 | $10.82 | 8,287 |
| 2020-07-06 | $11.84 | $11.84 | $11.62 | $11.73 | $10.81 | 12,774 |
| 2020-07-02 | $11.83 | $11.83 | $11.70 | $11.73 | $10.81 | 5,410 |
| 2020-07-01 | $11.64 | $11.67 | $11.63 | $11.67 | $10.75 | 2,189 |
| 2020-06-30 | $11.69 | $11.69 | $11.58 | $11.58 | $10.67 | 4,112 |
| 2020-06-29 | $11.66 | $11.66 | $11.57 | $11.62 | $10.70 | 5,810 |
| 2020-06-26 | $11.68 | $11.68 | $11.63 | $11.63 | $10.68 | 2,351 |
| 2020-06-25 | $11.70 | $11.70 | $11.65 | $11.69 | $10.73 | 4,362 |
| 2020-06-24 | $11.56 | $11.72 | $11.56 | $11.68 | $10.73 | 8,906 |
| 2020-06-23 | $11.78 | $11.78 | $11.59 | $11.69 | $10.73 | 11,747 |
| 2020-06-22 | $11.67 | $11.67 | $11.56 | $11.62 | $10.67 | 7,871 |
| 2020-06-19 | $11.70 | $11.70 | $11.50 | $11.50 | $10.56 | 13,382 |
| 2020-06-18 | $11.70 | $11.70 | $11.50 | $11.51 | $10.57 | 31,152 |
| 2020-06-17 | $11.57 | $11.61 | $11.51 | $11.51 | $10.57 | 12,180 |
| 2020-06-16 | $11.58 | $11.60 | $11.49 | $11.57 | $10.62 | 31,827 |
| 2020-06-15 | $11.73 | $11.73 | $11.49 | $11.51 | $10.57 | 12,327 |
| 2020-06-12 | $11.54 | $11.57 | $11.53 | $11.53 | $10.59 | 4,705 |
| 2020-06-11 | $11.59 | $11.59 | $11.50 | $11.54 | $10.60 | 7,831 |
| 2020-06-10 | $11.62 | $11.64 | $11.59 | $11.59 | $10.64 | 9,564 |
| 2020-06-09 | $11.85 | $11.86 | $11.55 | $11.60 | $10.65 | 19,684 |
| 2020-06-08 | $12.04 | $12.04 | $11.73 | $11.96 | $10.98 | 80,800 |
| 2020-06-05 | $11.45 | $11.76 | $11.45 | $11.74 | $10.78 | 44,800 |
| 2020-06-04 | $11.55 | $11.55 | $11.50 | $11.51 | $10.57 | 4,305 |
| 2020-06-03 | $11.46 | $11.55 | $11.46 | $11.52 | $10.58 | 14,648 |
| 2020-06-02 | $11.48 | $11.54 | $11.45 | $11.45 | $10.51 | 12,990 |
| 2020-06-01 | $11.43 | $11.53 | $11.39 | $11.51 | $10.57 | 14,157 |
| 2020-05-29 | $11.33 | $11.40 | $11.33 | $11.40 | $10.47 | 270,173 |
| 2020-05-28 | $11.39 | $11.39 | $11.23 | $11.31 | $10.39 | 8,935 |
| 2020-05-27 | $11.23 | $11.28 | $11.18 | $11.28 | $10.32 | 23,679 |
| 2020-05-26 | $11.17 | $11.23 | $11.14 | $11.14 | $10.19 | 9,135 |
| 2020-05-22 | $11.13 | $11.16 | $11.07 | $11.11 | $10.17 | 41,165 |
| 2020-05-21 | $11.15 | $11.15 | $11.08 | $11.10 | $10.16 | 3,942 |
| 2020-05-20 | $11.05 | $11.10 | $11.02 | $11.10 | $10.16 | 9,884 |
| 2020-05-19 | $11.07 | $11.12 | $11.02 | $11.02 | $10.08 | 1,825 |
| 2020-05-18 | $11.06 | $11.09 | $11.03 | $11.04 | $10.10 | 4,194 |
| 2020-05-15 | $11.19 | $11.19 | $11.02 | $11.02 | $10.08 | 3,539 |
| 2020-05-14 | $11.04 | $11.04 | $10.96 | $10.98 | $10.05 | 12,639 |
| 2020-05-13 | $11.12 | $11.12 | $11.02 | $11.05 | $10.11 | 8,430 |
| 2020-05-12 | $11.16 | $11.16 | $10.99 | $11.06 | $10.12 | 13,992 |
| 2020-05-11 | $11.19 | $11.22 | $11.09 | $11.10 | $10.16 | 5,956 |
| 2020-05-08 | $11.25 | $11.25 | $11.15 | $11.15 | $10.20 | 7,734 |
| 2020-05-07 | $11.19 | $11.21 | $11.17 | $11.21 | $10.26 | 2,050 |
| 2020-05-06 | $11.16 | $11.16 | $11.09 | $11.09 | $10.15 | 10,568 |
| 2020-05-05 | $11.10 | $11.13 | $11.07 | $11.08 | $10.14 | 11,473 |
| 2020-05-04 | $11.10 | $11.10 | $10.97 | $10.99 | $10.06 | 3,145 |
| 2020-05-01 | $10.99 | $11.04 | $10.93 | $11.00 | $10.07 | 13,770 |
| 2020-04-30 | $11.08 | $11.08 | $10.92 | $10.92 | $9.99 | 5,562 |
| 2020-04-29 | $11.28 | $11.28 | $10.89 | $10.97 | $10.04 | 14,328 |
| 2020-04-28 | $11.04 | $11.04 | $10.90 | $10.91 | $9.95 | 7,874 |
| 2020-04-27 | $11.13 | $11.13 | $10.91 | $10.91 | $9.95 | 4,277 |
| 2020-04-24 | $11.24 | $11.24 | $10.93 | $11.00 | $10.03 | 7,833 |
| 2020-04-23 | $11.55 | $11.55 | $10.75 | $11.06 | $10.08 | 57,997 |
| 2020-04-22 | $11.40 | $11.40 | $11.31 | $11.32 | $10.32 | 2,860 |
| 2020-04-21 | $11.51 | $11.51 | $11.40 | $11.40 | $10.39 | 6,078 |
| 2020-04-20 | $11.53 | $11.54 | $11.31 | $11.51 | $10.49 | 4,538 |
| 2020-04-17 | $11.33 | $11.53 | $11.33 | $11.53 | $10.51 | 4,095 |
| 2020-04-16 | $11.41 | $11.54 | $11.34 | $11.53 | $10.51 | 11,179 |
| 2020-04-15 | $11.53 | $11.55 | $11.43 | $11.44 | $10.43 | 9,252 |
| 2020-04-14 | $11.34 | $11.60 | $11.34 | $11.45 | $10.44 | 14,218 |
| 2020-04-13 | $11.55 | $11.59 | $11.31 | $11.31 | $10.31 | 11,834 |
| 2020-04-09 | $11.47 | $11.64 | $11.28 | $11.41 | $10.40 | 25,276 |
| 2020-04-08 | $10.90 | $11.34 | $10.90 | $11.03 | $10.06 | 15,899 |
| 2020-04-07 | $10.95 | $11.09 | $10.95 | $11.00 | $10.03 | 18,505 |
| 2020-04-06 | $10.98 | $11.07 | $10.90 | $10.90 | $9.94 | 5,616 |
| 2020-04-03 | $10.91 | $11.30 | $10.77 | $10.77 | $9.82 | 28,692 |
| 2020-04-02 | $11.22 | $11.22 | $11.02 | $11.05 | $10.08 | 3,055 |
| 2020-04-01 | $11.39 | $11.39 | $11.00 | $11.11 | $10.13 | 21,043 |
| 2020-03-31 | $11.55 | $11.64 | $11.55 | $11.57 | $10.55 | 1,707 |
| 2020-03-30 | $12.01 | $12.01 | $11.59 | $11.76 | $10.72 | 9,744 |
| 2020-03-27 | $11.63 | $11.75 | $11.31 | $11.61 | $10.55 | 6,916 |
| 2020-03-26 | $11.61 | $12.25 | $11.55 | $11.67 | $10.61 | 3,644 |
| 2020-03-25 | $10.54 | $11.50 | $10.54 | $11.50 | $10.45 | 14,790 |
| 2020-03-24 | $10.10 | $10.77 | $10.10 | $10.55 | $9.59 | 11,498 |
| 2020-03-23 | $10.50 | $10.51 | $9.75 | $10.30 | $9.36 | 35,767 |
| 2020-03-20 | $10.49 | $10.64 | $10.08 | $10.43 | $9.48 | 27,909 |
| 2020-03-19 | $9.20 | $10.20 | $9.01 | $9.99 | $9.08 | 51,710 |
| 2020-03-18 | $11.11 | $11.16 | $9.00 | $9.16 | $8.32 | 49,318 |
| 2020-03-17 | $11.45 | $11.45 | $11.20 | $11.25 | $10.22 | 4,455 |
| 2020-03-16 | $11.75 | $11.75 | $11.07 | $11.07 | $10.06 | 29,481 |
| 2020-03-13 | $11.40 | $11.85 | $11.35 | $11.85 | $10.77 | 8,954 |
| 2020-03-12 | $12.05 | $12.05 | $10.88 | $11.23 | $10.21 | 116,528 |
| 2020-03-11 | $12.43 | $12.70 | $11.81 | $12.05 | $10.95 | 54,514 |
| 2020-03-10 | $12.53 | $12.55 | $12.21 | $12.38 | $11.25 | 17,429 |
| 2020-03-09 | $12.66 | $12.72 | $12.55 | $12.61 | $11.46 | 7,661 |
| 2020-03-06 | $12.72 | $12.80 | $12.68 | $12.78 | $11.61 | 10,387 |
| 2020-03-05 | $12.76 | $12.79 | $12.74 | $12.78 | $11.61 | 26,437 |
| 2020-03-04 | $12.76 | $13.03 | $12.76 | $12.89 | $11.71 | 5,092 |
| 2020-03-03 | $12.67 | $12.90 | $12.67 | $12.79 | $11.62 | 14,693 |
| 2020-03-02 | $12.62 | $12.89 | $12.53 | $12.80 | $11.63 | 5,861 |
| 2020-02-28 | $12.80 | $12.80 | $12.60 | $12.75 | $11.59 | 11,439 |
| 2020-02-27 | $13.06 | $13.18 | $12.89 | $12.95 | $11.77 | 36,953 |
| 2020-02-26 | $13.00 | $13.20 | $13.00 | $13.18 | $11.94 | 11,605 |
| 2020-02-25 | $13.18 | $13.18 | $13.00 | $13.06 | $11.83 | 4,719 |
| 2020-02-24 | $13.14 | $13.19 | $12.95 | $13.03 | $11.81 | 4,620 |
| 2020-02-21 | $12.96 | $13.03 | $12.95 | $13.02 | $11.80 | 9,008 |
| 2020-02-20 | $13.10 | $13.10 | $13.02 | $13.04 | $11.81 | 6,808 |
| 2020-02-19 | $13.03 | $13.05 | $12.98 | $13.04 | $11.81 | 10,237 |
| 2020-02-18 | $13.10 | $13.10 | $13.01 | $13.01 | $11.79 | 2,698 |
| 2020-02-14 | $13.09 | $13.09 | $12.84 | $13.08 | $11.85 | 4,684 |
| 2020-02-13 | $13.09 | $13.09 | $12.98 | $13.06 | $11.83 | 3,013 |
| 2020-02-12 | $13.10 | $13.10 | $12.89 | $12.98 | $11.76 | 4,967 |
| 2020-02-11 | $12.95 | $13.15 | $12.81 | $12.98 | $11.76 | 5,838 |
| 2020-02-10 | $12.99 | $13.10 | $12.90 | $12.90 | $11.69 | 10,044 |
| 2020-02-07 | $12.89 | $12.89 | $12.84 | $12.88 | $11.67 | 6,620 |
| 2020-02-06 | $12.98 | $12.98 | $12.86 | $12.88 | $11.67 | 6,592 |
| 2020-02-05 | $12.80 | $13.00 | $12.80 | $12.93 | $11.71 | 4,732 |
| 2020-02-04 | $12.86 | $12.86 | $12.79 | $12.80 | $11.60 | 10,381 |
| 2020-02-03 | $12.80 | $12.90 | $12.80 | $12.81 | $11.61 | 12,439 |
| 2020-01-31 | $12.90 | $12.92 | $12.86 | $12.88 | $11.67 | 5,663 |
| 2020-01-30 | $12.86 | $12.90 | $12.82 | $12.87 | $11.66 | 5,713 |
| 2020-01-29 | $12.82 | $12.88 | $12.80 | $12.86 | $11.62 | 56,268 |
| 2020-01-28 | $12.78 | $12.82 | $12.76 | $12.78 | $11.54 | 16,554 |
| 2020-01-27 | $12.75 | $12.79 | $12.75 | $12.79 | $11.55 | 6,702 |
| 2020-01-24 | $12.75 | $12.78 | $12.71 | $12.77 | $11.53 | 4,786 |
| 2020-01-23 | $12.82 | $12.82 | $12.72 | $12.74 | $11.51 | 17,129 |
| 2020-01-22 | $12.85 | $12.85 | $12.71 | $12.76 | $11.53 | 5,874 |
| 2020-01-21 | $12.67 | $12.77 | $12.67 | $12.75 | $11.52 | 6,270 |
| 2020-01-17 | $12.66 | $12.66 | $12.66 | $12.66 | $11.44 | 479 |
| 2020-01-16 | $12.78 | $12.78 | $12.65 | $12.66 | $11.44 | 13,801 |
| 2020-01-15 | $12.56 | $12.68 | $12.56 | $12.65 | $11.43 | 15,571 |
| 2020-01-14 | $12.63 | $12.63 | $12.52 | $12.52 | $11.31 | 14,186 |
| 2020-01-13 | $12.58 | $12.64 | $12.52 | $12.59 | $11.37 | 7,887 |
| 2020-01-10 | $12.66 | $12.66 | $12.52 | $12.56 | $11.34 | 4,006 |
| 2020-01-09 | $12.62 | $12.62 | $12.51 | $12.59 | $11.37 | 4,618 |
| 2020-01-08 | $12.56 | $12.56 | $12.52 | $12.55 | $11.34 | 4,384 |
| 2020-01-07 | $12.43 | $12.50 | $12.43 | $12.50 | $11.29 | 1,333 |
| 2020-01-06 | $12.55 | $12.55 | $12.48 | $12.48 | $11.27 | 1,932 |
| 2020-01-03 | $12.52 | $12.53 | $12.51 | $12.53 | $11.32 | 3,981 |
| 2020-01-02 | $12.47 | $12.59 | $12.43 | $12.49 | $11.28 | 32,794 |
| 2019-12-31 | $12.47 | $12.47 | $12.40 | $12.46 | $11.25 | 6,123 |
| 2019-12-30 | $12.46 | $12.46 | $12.38 | $12.42 | $11.22 | 5,043 |
| 2019-12-27 | $12.48 | $12.48 | $12.43 | $12.45 | $11.21 | 4,304 |
| 2019-12-26 | $12.48 | $12.48 | $12.41 | $12.46 | $11.22 | 13,229 |
| 2019-12-24 | $12.47 | $12.47 | $12.43 | $12.47 | $11.23 | 3,354 |
| 2019-12-23 | $12.43 | $12.45 | $12.43 | $12.45 | $11.21 | 6,307 |
| 2019-12-20 | $12.45 | $12.45 | $12.37 | $12.40 | $11.17 | 10,128 |
| 2019-12-19 | $12.45 | $12.45 | $12.36 | $12.43 | $11.19 | 6,794 |
| 2019-12-18 | $12.37 | $12.42 | $12.34 | $12.42 | $11.18 | 18,006 |
| 2019-12-17 | $12.37 | $12.44 | $12.28 | $12.31 | $11.08 | 15,136 |
| 2019-12-16 | $12.42 | $12.42 | $12.31 | $12.31 | $11.08 | 9,701 |
| 2019-12-13 | $12.32 | $12.37 | $12.30 | $12.37 | $11.14 | 4,939 |
| 2019-12-12 | $12.43 | $12.43 | $12.16 | $12.29 | $11.07 | 30,229 |
| 2019-12-11 | $12.41 | $12.43 | $12.36 | $12.40 | $11.17 | 11,626 |
| 2019-12-10 | $12.33 | $12.38 | $12.31 | $12.31 | $11.08 | 15,920 |
| 2019-12-09 | $12.36 | $12.40 | $12.36 | $12.36 | $11.13 | 5,641 |
| 2019-12-06 | $12.40 | $12.45 | $12.35 | $12.37 | $11.14 | 12,122 |
| 2019-12-05 | $12.47 | $12.47 | $12.31 | $12.35 | $11.12 | 6,194 |
| 2019-12-04 | $12.41 | $12.45 | $12.40 | $12.45 | $11.21 | 6,744 |
| 2019-12-03 | $12.40 | $12.42 | $12.37 | $12.40 | $11.17 | 8,859 |
| 2019-12-02 | $12.33 | $12.38 | $12.31 | $12.38 | $11.15 | 4,776 |
| 2019-11-29 | $12.41 | $12.41 | $12.05 | $12.36 | $11.13 | 23,970 |
| 2019-11-27 | $12.41 | $12.43 | $12.34 | $12.37 | $11.14 | 9,220 |
| 2019-11-26 | $12.52 | $12.54 | $12.40 | $12.40 | $11.13 | 15,379 |
| 2019-11-25 | $12.44 | $12.45 | $12.41 | $12.45 | $11.17 | 3,703 |
| 2019-11-22 | $12.51 | $12.51 | $12.41 | $12.41 | $11.14 | 11,411 |
| 2019-11-21 | $12.50 | $12.53 | $12.46 | $12.49 | $11.21 | 8,636 |
| 2019-11-20 | $12.53 | $12.53 | $12.47 | $12.51 | $11.23 | 10,174 |
| 2019-11-19 | $12.50 | $12.50 | $12.43 | $12.44 | $11.17 | 10,799 |
| 2019-11-18 | $12.54 | $12.54 | $12.46 | $12.47 | $11.19 | 9,780 |
| 2019-11-15 | $12.55 | $12.55 | $12.50 | $12.50 | $11.22 | 4,293 |
| 2019-11-14 | $12.62 | $12.62 | $12.51 | $12.51 | $11.23 | 7,957 |
| 2019-11-13 | $12.50 | $12.56 | $12.48 | $12.56 | $11.27 | 8,253 |
| 2019-11-12 | $12.47 | $12.47 | $12.42 | $12.46 | $11.18 | 3,361 |
| 2019-11-11 | $12.44 | $12.55 | $12.32 | $12.43 | $11.16 | 8,392 |
| 2019-11-08 | $12.48 | $12.49 | $12.46 | $12.48 | $11.20 | 9,627 |
| 2019-11-07 | $12.50 | $12.50 | $12.43 | $12.43 | $11.16 | 6,707 |
| 2019-11-06 | $12.51 | $12.51 | $12.36 | $12.43 | $11.16 | 34,126 |
| 2019-11-05 | $12.49 | $12.49 | $12.42 | $12.44 | $11.17 | 18,648 |
| 2019-11-04 | $12.43 | $12.51 | $12.37 | $12.41 | $11.14 | 2,241 |
| 2019-11-01 | $12.47 | $12.47 | $12.39 | $12.43 | $11.16 | 9,431 |
| 2019-10-31 | $12.43 | $12.43 | $12.39 | $12.39 | $11.12 | 7,405 |
| 2019-10-30 | $12.29 | $12.36 | $12.29 | $12.36 | $11.09 | 3,851 |
| 2019-10-29 | $12.30 | $12.34 | $12.30 | $12.30 | $11.00 | 3,824 |
| 2019-10-28 | $12.47 | $12.47 | $12.32 | $12.32 | $11.02 | 4,396 |
| 2019-10-25 | $12.55 | $12.55 | $12.41 | $12.43 | $11.12 | 6,989 |
| 2019-10-24 | $12.44 | $12.57 | $12.42 | $12.45 | $11.14 | 8,336 |
| 2019-10-23 | $12.44 | $12.48 | $12.35 | $12.38 | $11.08 | 46,240 |
| 2019-10-22 | $12.36 | $12.42 | $12.36 | $12.40 | $11.09 | 9,816 |
| 2019-10-21 | $12.40 | $12.40 | $12.32 | $12.33 | $11.03 | 14,926 |
| 2019-10-18 | $12.46 | $12.47 | $12.25 | $12.39 | $11.09 | 13,339 |
| 2019-10-17 | $12.42 | $12.42 | $12.38 | $12.40 | $11.09 | 4,725 |
| 2019-10-16 | $12.51 | $12.51 | $12.38 | $12.38 | $11.08 | 11,923 |
| 2019-10-15 | $12.52 | $12.52 | $12.45 | $12.45 | $11.14 | 10,414 |
| 2019-10-14 | $12.46 | $12.48 | $12.45 | $12.46 | $11.15 | 1,613 |
| 2019-10-11 | $12.52 | $12.52 | $12.37 | $12.41 | $11.10 | 10,215 |
| 2019-10-10 | $12.48 | $12.50 | $12.41 | $12.45 | $11.14 | 8,324 |
| 2019-10-09 | $12.46 | $12.49 | $12.42 | $12.42 | $11.11 | 2,411 |
| 2019-10-08 | $12.45 | $12.49 | $12.42 | $12.42 | $11.11 | 10,014 |
| 2019-10-07 | $12.43 | $12.45 | $12.38 | $12.38 | $11.08 | 21,708 |
| 2019-10-04 | $12.45 | $12.49 | $12.37 | $12.48 | $11.17 | 24,895 |
| 2019-10-03 | $12.53 | $12.59 | $12.40 | $12.40 | $11.09 | 26,437 |
| 2019-10-02 | $12.49 | $12.51 | $12.41 | $12.47 | $11.16 | 14,811 |
| 2019-10-01 | $12.45 | $12.57 | $12.45 | $12.47 | $11.16 | 8,918 |
| 2019-09-30 | $12.51 | $12.51 | $12.47 | $12.51 | $11.19 | 6,246 |
| 2019-09-27 | $12.51 | $12.51 | $12.43 | $12.46 | $11.15 | 5,552 |
| 2019-09-26 | $12.50 | $12.50 | $12.49 | $12.49 | $11.14 | 1,560 |
| 2019-09-25 | $12.51 | $12.51 | $12.45 | $12.46 | $11.11 | 6,152 |
| 2019-09-24 | $12.45 | $12.51 | $12.41 | $12.51 | $11.16 | 10,587 |
| 2019-09-23 | $12.40 | $12.40 | $12.36 | $12.40 | $11.06 | 11,347 |
| 2019-09-20 | $12.40 | $12.40 | $12.37 | $12.40 | $11.06 | 13,658 |
| 2019-09-19 | $12.31 | $12.37 | $12.26 | $12.37 | $11.03 | 17,447 |
| 2019-09-18 | $12.21 | $12.36 | $12.20 | $12.23 | $10.91 | 18,652 |
| 2019-09-17 | $12.18 | $12.23 | $12.18 | $12.19 | $10.87 | 10,652 |
| 2019-09-16 | $12.19 | $12.24 | $12.14 | $12.16 | $10.85 | 21,922 |
| 2019-09-13 | $12.27 | $12.28 | $12.11 | $12.11 | $10.80 | 25,695 |
| 2019-09-12 | $12.27 | $12.35 | $12.25 | $12.26 | $10.93 | 24,544 |
| 2019-09-11 | $12.33 | $12.33 | $12.27 | $12.33 | $11.00 | 15,005 |
| 2019-09-10 | $12.36 | $12.36 | $12.30 | $12.30 | $10.97 | 19,691 |
| 2019-09-09 | $12.40 | $12.40 | $12.28 | $12.30 | $10.97 | 13,717 |
| 2019-09-06 | $12.41 | $12.42 | $12.36 | $12.36 | $11.02 | 5,544 |
| 2019-09-05 | $12.37 | $12.42 | $12.33 | $12.38 | $11.04 | 33,005 |
| 2019-09-04 | $12.41 | $12.45 | $12.39 | $12.39 | $11.05 | 126,695 |
| 2019-09-03 | $12.50 | $12.50 | $12.39 | $12.40 | $11.06 | 35,769 |
| 2019-08-30 | $12.47 | $12.48 | $12.42 | $12.45 | $11.10 | 11,096 |
| 2019-08-29 | $12.64 | $12.64 | $12.43 | $12.45 | $11.10 | 9,363 |
| 2019-08-28 | $12.61 | $12.66 | $12.47 | $12.49 | $11.10 | 38,002 |
| 2019-08-27 | $12.55 | $12.64 | $12.52 | $12.57 | $11.18 | 6,030 |
| 2019-08-26 | $12.57 | $12.61 | $12.51 | $12.53 | $11.14 | 10,675 |
| 2019-08-23 | $12.56 | $12.56 | $12.51 | $12.55 | $11.16 | 7,797 |
| 2019-08-22 | $12.60 | $12.61 | $12.52 | $12.54 | $11.15 | 17,017 |
| 2019-08-21 | $12.59 | $12.59 | $12.51 | $12.57 | $11.18 | 8,088 |
| 2019-08-20 | $12.66 | $12.66 | $12.51 | $12.56 | $11.17 | 20,503 |
| 2019-08-19 | $12.69 | $12.69 | $12.63 | $12.65 | $11.25 | 6,691 |
| 2019-08-16 | $12.71 | $12.72 | $12.66 | $12.69 | $11.28 | 11,090 |
| 2019-08-15 | $12.60 | $12.68 | $12.60 | $12.67 | $11.26 | 16,539 |
| 2019-08-14 | $12.67 | $12.69 | $12.47 | $12.65 | $11.25 | 24,557 |
| 2019-08-13 | $12.56 | $12.59 | $12.45 | $12.59 | $11.19 | 26,660 |
| 2019-08-12 | $12.45 | $12.55 | $12.44 | $12.55 | $11.16 | 15,934 |
| 2019-08-09 | $12.51 | $12.51 | $12.43 | $12.43 | $11.05 | 18,137 |
| 2019-08-08 | $12.51 | $12.51 | $12.43 | $12.43 | $11.05 | 6,655 |
| 2019-08-07 | $12.42 | $12.50 | $12.42 | $12.49 | $11.10 | 16,019 |
| 2019-08-06 | $12.51 | $12.51 | $12.44 | $12.44 | $11.06 | 2,962 |
| 2019-08-05 | $12.35 | $12.51 | $12.35 | $12.45 | $11.07 | 15,506 |
| 2019-08-02 | $12.46 | $12.54 | $12.39 | $12.46 | $11.08 | 17,313 |
| 2019-08-01 | $12.39 | $12.46 | $12.39 | $12.46 | $11.08 | 12,361 |
| 2019-07-31 | $12.39 | $12.39 | $12.32 | $12.37 | $11.00 | 12,219 |
| 2019-07-30 | $12.37 | $12.37 | $12.33 | $12.33 | $10.96 | 14,986 |
| 2019-07-29 | $12.37 | $12.39 | $12.35 | $12.37 | $10.96 | 12,429 |
| 2019-07-26 | $12.38 | $12.39 | $12.37 | $12.39 | $10.98 | 1,624 |
| 2019-07-25 | $12.35 | $12.37 | $12.34 | $12.35 | $10.95 | 2,347 |
| 2019-07-24 | $12.33 | $12.38 | $12.27 | $12.34 | $10.94 | 8,250 |
| 2019-07-23 | $12.32 | $12.32 | $12.27 | $12.29 | $10.89 | 56,974 |
| 2019-07-22 | $12.35 | $12.35 | $12.32 | $12.32 | $10.92 | 5,069 |
| 2019-07-19 | $12.40 | $12.40 | $12.32 | $12.32 | $10.92 | 23,692 |
| 2019-07-18 | $12.43 | $12.43 | $12.40 | $12.40 | $10.99 | 12,296 |
| 2019-07-17 | $12.54 | $12.54 | $12.39 | $12.43 | $11.02 | 17,527 |
| 2019-07-16 | $12.54 | $12.64 | $12.53 | $12.53 | $11.10 | 8,225 |
| 2019-07-15 | $12.48 | $12.48 | $12.41 | $12.47 | $11.05 | 4,792 |
| 2019-07-12 | $12.46 | $12.46 | $12.45 | $12.45 | $11.03 | 720 |
| 2019-07-11 | $12.48 | $12.48 | $12.36 | $12.36 | $10.95 | 16,789 |
| 2019-07-10 | $12.30 | $12.42 | $12.28 | $12.42 | $11.01 | 6,564 |
| 2019-07-09 | $12.36 | $12.36 | $12.29 | $12.29 | $10.89 | 6,252 |
| 2019-07-08 | $12.28 | $12.37 | $12.28 | $12.30 | $10.90 | 5,903 |
| 2019-07-05 | $12.43 | $12.43 | $12.29 | $12.29 | $10.89 | 7,571 |
| 2019-07-03 | $12.38 | $12.39 | $12.34 | $12.39 | $10.98 | 4,212 |
| 2019-07-02 | $12.62 | $12.62 | $12.32 | $12.38 | $10.97 | 68,101 |
| 2019-07-01 | $12.24 | $12.27 | $12.24 | $12.26 | $10.87 | 19,609 |
| 2019-06-28 | $12.22 | $12.30 | $12.21 | $12.26 | $10.87 | 25,483 |
| 2019-06-27 | $12.30 | $12.31 | $12.23 | $12.24 | $10.85 | 19,801 |
| 2019-06-26 | $12.33 | $12.36 | $12.30 | $12.30 | $10.87 | 4,626 |
| 2019-06-25 | $12.29 | $12.33 | $12.28 | $12.33 | $10.89 | 4,935 |
| 2019-06-24 | $12.30 | $12.34 | $12.28 | $12.33 | $10.89 | 17,410 |
| 2019-06-21 | $12.22 | $12.29 | $12.22 | $12.28 | $10.85 | 7,810 |
| 2019-06-20 | $12.26 | $12.26 | $12.21 | $12.21 | $10.79 | 8,201 |
| 2019-06-19 | $12.30 | $12.32 | $12.23 | $12.23 | $10.80 | 21,414 |
| 2019-06-18 | $12.33 | $12.41 | $12.29 | $12.29 | $10.86 | 10,306 |
| 2019-06-17 | $12.36 | $12.38 | $12.29 | $12.29 | $10.86 | 9,859 |
| 2019-06-14 | $12.36 | $12.36 | $12.33 | $12.36 | $10.92 | 656 |
| 2019-06-13 | $12.35 | $12.36 | $12.28 | $12.34 | $10.90 | 6,699 |
| 2019-06-12 | $12.41 | $12.44 | $12.31 | $12.32 | $10.88 | 3,735 |
| 2019-06-11 | $12.26 | $12.35 | $12.26 | $12.35 | $10.91 | 20,363 |
| 2019-06-10 | $12.33 | $12.33 | $12.25 | $12.25 | $10.82 | 3,079 |
| 2019-06-07 | $12.32 | $12.32 | $12.24 | $12.27 | $10.84 | 6,458 |
| 2019-06-06 | $12.30 | $12.30 | $12.29 | $12.29 | $10.86 | 2,424 |
| 2019-06-05 | $12.20 | $12.30 | $12.20 | $12.25 | $10.82 | 24,318 |
| 2019-06-04 | $12.33 | $12.33 | $12.21 | $12.29 | $10.86 | 12,147 |
| 2019-06-03 | $12.42 | $12.42 | $12.31 | $12.33 | $10.89 | 7,172 |
| 2019-05-31 | $12.37 | $12.39 | $12.32 | $12.36 | $10.92 | 4,556 |
| 2019-05-30 | $12.40 | $12.42 | $12.29 | $12.35 | $10.91 | 22,933 |
| 2019-05-29 | $12.34 | $12.36 | $12.34 | $12.36 | $10.88 | 10,412 |
| 2019-05-28 | $12.28 | $12.37 | $12.26 | $12.32 | $10.85 | 16,259 |
| 2019-05-24 | $12.56 | $12.56 | $12.36 | $12.36 | $10.88 | 11,047 |
| 2019-05-23 | $12.47 | $12.60 | $12.44 | $12.51 | $11.02 | 7,752 |
| 2019-05-22 | $12.55 | $12.55 | $12.36 | $12.55 | $11.05 | 11,130 |
| 2019-05-21 | $12.61 | $12.61 | $12.41 | $12.43 | $10.95 | 12,392 |
| 2019-05-20 | $12.56 | $12.58 | $12.51 | $12.58 | $11.08 | 19,820 |
| 2019-05-17 | $12.43 | $12.50 | $12.41 | $12.50 | $11.01 | 3,431 |
| 2019-05-16 | $12.53 | $12.53 | $12.41 | $12.42 | $10.94 | 9,370 |
| 2019-05-15 | $12.47 | $12.47 | $12.33 | $12.46 | $10.97 | 19,391 |
| 2019-05-14 | $12.37 | $12.43 | $12.34 | $12.43 | $10.95 | 6,066 |
| 2019-05-13 | $12.36 | $12.44 | $12.35 | $12.44 | $10.95 | 4,721 |
| 2019-05-10 | $12.44 | $12.45 | $12.44 | $12.44 | $10.95 | 1,004 |
| 2019-05-09 | $12.31 | $12.39 | $12.29 | $12.39 | $10.91 | 1,701 |
| 2019-05-08 | $12.37 | $12.41 | $12.27 | $12.28 | $10.81 | 16,078 |
| 2019-05-07 | $12.47 | $12.48 | $12.28 | $12.28 | $10.81 | 9,028 |
| 2019-05-06 | $12.45 | $12.46 | $12.42 | $12.46 | $10.97 | 6,814 |
| 2019-05-03 | $12.39 | $12.41 | $12.30 | $12.39 | $10.91 | 7,362 |
| 2019-05-02 | $12.40 | $12.44 | $12.25 | $12.30 | $10.83 | 8,183 |
| 2019-05-01 | $12.38 | $12.44 | $12.28 | $12.43 | $10.95 | 16,710 |
| 2019-04-30 | $12.13 | $12.44 | $12.09 | $12.44 | $10.95 | 10,552 |
| 2019-04-29 | $12.08 | $12.14 | $12.00 | $12.12 | $10.67 | 9,201 |
| 2019-04-26 | $12.17 | $12.29 | $11.80 | $12.04 | $10.57 | 28,371 |
| 2019-04-25 | $12.23 | $12.28 | $12.15 | $12.16 | $10.67 | 7,698 |
| 2019-04-24 | $12.23 | $12.28 | $12.20 | $12.21 | $10.72 | 7,288 |
| 2019-04-23 | $12.17 | $12.24 | $12.17 | $12.20 | $10.71 | 25,575 |
| 2019-04-22 | $12.22 | $12.24 | $12.15 | $12.22 | $10.73 | 32,348 |
| 2019-04-18 | $12.28 | $12.28 | $12.13 | $12.14 | $10.66 | 5,099 |
| 2019-04-17 | $12.17 | $12.23 | $12.17 | $12.22 | $10.73 | 16,259 |
| 2019-04-16 | $12.24 | $12.24 | $12.21 | $12.21 | $10.72 | 23,694 |
| 2019-04-15 | $12.21 | $12.24 | $12.21 | $12.24 | $10.74 | 11,440 |
| 2019-04-12 | $12.22 | $12.23 | $12.20 | $12.22 | $10.73 | 16,742 |
| 2019-04-11 | $12.25 | $12.26 | $12.18 | $12.25 | $10.75 | 36,569 |
| 2019-04-10 | $12.26 | $12.26 | $12.22 | $12.25 | $10.75 | 8,452 |
| 2019-04-09 | $12.25 | $12.26 | $12.21 | $12.26 | $10.76 | 12,861 |
| 2019-04-08 | $12.19 | $12.20 | $12.18 | $12.19 | $10.70 | 1,242 |
| 2019-04-05 | $12.19 | $12.19 | $12.13 | $12.13 | $10.65 | 5,014 |
| 2019-04-04 | $12.23 | $12.23 | $12.14 | $12.14 | $10.66 | 1,410 |
| 2019-04-03 | $12.06 | $12.23 | $12.06 | $12.17 | $10.68 | 18,504 |
| 2019-04-02 | $12.24 | $12.24 | $12.05 | $12.11 | $10.63 | 19,907 |
| 2019-04-01 | $12.53 | $12.53 | $11.95 | $12.07 | $10.59 | 58,699 |
| 2019-03-29 | $12.60 | $12.60 | $12.40 | $12.42 | $10.90 | 17,425 |
| 2019-03-28 | $12.60 | $12.60 | $12.42 | $12.42 | $10.90 | 10,276 |
| 2019-03-27 | $12.52 | $12.73 | $12.45 | $12.56 | $10.99 | 21,710 |
| 2019-03-26 | $12.85 | $12.85 | $12.52 | $12.52 | $10.95 | 26,608 |
| 2019-03-25 | $12.32 | $12.59 | $12.32 | $12.54 | $10.97 | 20,899 |
| 2019-03-22 | $12.16 | $12.50 | $12.16 | $12.30 | $10.76 | 31,857 |
| 2019-03-21 | $12.15 | $12.22 | $12.14 | $12.14 | $10.62 | 13,981 |
| 2019-03-20 | $12.02 | $12.15 | $11.99 | $12.15 | $10.63 | 16,453 |
| 2019-03-19 | $11.99 | $12.02 | $11.96 | $12.02 | $10.52 | 22,946 |
| 2019-03-18 | $11.93 | $11.99 | $11.92 | $11.98 | $10.48 | 20,123 |
| 2019-03-15 | $11.92 | $11.93 | $11.91 | $11.93 | $10.44 | 12,960 |
| 2019-03-14 | $11.91 | $11.91 | $11.90 | $11.90 | $10.41 | 16,952 |
| 2019-03-13 | $11.90 | $11.90 | $11.89 | $11.90 | $10.41 | 7,184 |
| 2019-03-12 | $11.90 | $11.90 | $11.89 | $11.89 | $10.40 | 19,242 |
| 2019-03-11 | $11.90 | $11.90 | $11.87 | $11.87 | $10.39 | 4,813 |
| 2019-03-08 | $11.91 | $11.92 | $11.90 | $11.90 | $10.41 | 2,906 |
| 2019-03-07 | $11.89 | $11.90 | $11.89 | $11.89 | $10.40 | 1,556 |
| 2019-03-06 | $11.86 | $11.90 | $11.84 | $11.87 | $10.39 | 14,316 |
| 2019-03-05 | $11.82 | $11.87 | $11.82 | $11.87 | $10.39 | 17,513 |
| 2019-03-04 | $11.83 | $11.86 | $11.82 | $11.83 | $10.35 | 50,308 |
| 2019-03-01 | $11.81 | $11.83 | $11.81 | $11.82 | $10.34 | 8,699 |
| 2019-02-28 | $11.77 | $11.81 | $11.77 | $11.81 | $10.33 | 4,826 |
| 2019-02-27 | $11.84 | $11.84 | $11.32 | $11.83 | $10.35 | 14,808 |
| 2019-02-26 | $11.81 | $11.85 | $11.80 | $11.85 | $10.33 | 6,084 |
| 2019-02-25 | $11.73 | $11.78 | $11.72 | $11.76 | $10.26 | 83,649 |
| 2019-02-22 | $11.74 | $11.79 | $11.71 | $11.73 | $10.23 | 13,287 |
| 2019-02-21 | $11.73 | $11.73 | $11.67 | $11.69 | $10.19 | 6,873 |
| 2019-02-20 | $11.77 | $11.80 | $11.55 | $11.69 | $10.19 | 27,596 |
| 2019-02-19 | $11.74 | $11.75 | $11.70 | $11.74 | $10.24 | 7,900 |
| 2019-02-15 | $11.72 | $11.72 | $11.65 | $11.65 | $10.16 | 5,582 |
| 2019-02-14 | $11.72 | $11.76 | $11.67 | $11.67 | $10.18 | 3,172 |
| 2019-02-13 | $11.68 | $11.71 | $11.68 | $11.69 | $10.19 | 14,304 |
| 2019-02-12 | $11.60 | $11.68 | $11.60 | $11.68 | $10.19 | 629 |
| 2019-02-11 | $11.66 | $11.67 | $11.58 | $11.67 | $10.18 | 8,131 |
| 2019-02-08 | $11.60 | $11.60 | $11.58 | $11.58 | $10.10 | 6,265 |
| 2019-02-07 | $11.58 | $11.66 | $11.58 | $11.60 | $10.12 | 11,467 |
| 2019-02-06 | $11.62 | $11.62 | $11.54 | $11.56 | $10.08 | 19,639 |
| 2019-02-05 | $11.60 | $11.60 | $11.53 | $11.58 | $10.10 | 16,481 |
| 2019-02-04 | $11.48 | $11.56 | $11.48 | $11.55 | $10.07 | 15,166 |
| 2019-02-01 | $11.48 | $11.54 | $11.48 | $11.49 | $10.02 | 7,794 |
| 2019-01-31 | $11.44 | $11.56 | $11.44 | $11.51 | $10.04 | 9,050 |
| 2019-01-30 | $11.54 | $11.54 | $11.45 | $11.48 | $10.01 | 5,663 |
| 2019-01-29 | $11.49 | $11.57 | $11.47 | $11.50 | $9.99 | 25,691 |
| 2019-01-28 | $11.53 | $11.56 | $11.49 | $11.50 | $9.99 | 20,492 |
| 2019-01-25 | $11.50 | $11.52 | $11.49 | $11.49 | $9.99 | 10,511 |
| 2019-01-24 | $11.55 | $11.57 | $11.50 | $11.50 | $9.99 | 7,669 |
| 2019-01-23 | $11.58 | $11.58 | $11.45 | $11.49 | $9.99 | 12,849 |
| 2019-01-22 | $11.52 | $11.53 | $11.48 | $11.50 | $9.99 | 4,557 |
| 2019-01-18 | $11.51 | $11.55 | $11.51 | $11.52 | $10.01 | 21,336 |
| 2019-01-17 | $11.57 | $11.59 | $11.55 | $11.55 | $10.04 | 32,241 |
| 2019-01-16 | $11.61 | $11.61 | $11.53 | $11.58 | $10.06 | 2,371 |
| 2019-01-15 | $11.64 | $11.64 | $11.54 | $11.55 | $10.04 | 9,150 |
| 2019-01-14 | $11.56 | $11.58 | $11.54 | $11.58 | $10.06 | 19,091 |
| 2019-01-11 | $11.50 | $11.54 | $11.48 | $11.53 | $10.02 | 1,685 |
| 2019-01-10 | $11.43 | $11.50 | $11.43 | $11.46 | $9.96 | 13,646 |
| 2019-01-09 | $11.41 | $11.48 | $11.41 | $11.48 | $9.98 | 4,555 |
| 2019-01-08 | $11.48 | $11.48 | $11.40 | $11.48 | $9.98 | 13,714 |
| 2019-01-07 | $11.34 | $11.45 | $11.34 | $11.43 | $9.93 | 14,055 |
| 2019-01-04 | $11.27 | $11.34 | $11.27 | $11.34 | $9.86 | 7,647 |
| 2019-01-03 | $11.25 | $11.35 | $11.25 | $11.35 | $9.86 | 6,974 |
| 2019-01-02 | $11.12 | $11.25 | $11.12 | $11.25 | $9.78 | 12,436 |
| 2018-12-31 | $11.07 | $11.16 | $11.07 | $11.12 | $9.66 | 41,995 |
| 2018-12-28 | $11.08 | $11.08 | $11.03 | $11.04 | $9.60 | 50,813 |
| 2018-12-27 | $11.06 | $11.16 | $11.04 | $11.08 | $9.60 | 66,921 |
| 2018-12-26 | $11.08 | $11.14 | $11.07 | $11.10 | $9.61 | 30,071 |
| 2018-12-24 | $11.10 | $11.13 | $11.04 | $11.08 | $9.60 | 11,881 |
| 2018-12-21 | $11.16 | $11.18 | $11.06 | $11.10 | $9.61 | 38,902 |
| 2018-12-20 | $11.25 | $11.25 | $11.03 | $11.10 | $9.61 | 33,872 |
| 2018-12-19 | $11.22 | $11.23 | $11.18 | $11.22 | $9.72 | 32,832 |
| 2018-12-18 | $11.21 | $11.23 | $11.20 | $11.22 | $9.72 | 34,029 |
| 2018-12-17 | $11.26 | $11.26 | $11.20 | $11.21 | $9.71 | 26,928 |
| 2018-12-14 | $11.23 | $11.24 | $11.22 | $11.24 | $9.73 | 8,613 |
| 2018-12-13 | $11.22 | $11.28 | $11.22 | $11.24 | $9.73 | 18,659 |
| 2018-12-12 | $11.25 | $11.25 | $11.20 | $11.24 | $9.73 | 20,336 |
| 2018-12-11 | $11.25 | $11.27 | $11.19 | $11.23 | $9.73 | 38,330 |
| 2018-12-10 | $11.38 | $11.38 | $11.24 | $11.24 | $9.73 | 51,581 |
| 2018-12-07 | $11.30 | $11.32 | $11.28 | $11.30 | $9.79 | 15,460 |
| 2018-12-06 | $11.26 | $11.32 | $11.24 | $11.25 | $9.74 | 76,470 |
| 2018-12-04 | $11.16 | $11.28 | $11.16 | $11.28 | $9.77 | 15,299 |
| 2018-12-03 | $11.23 | $11.23 | $11.15 | $11.20 | $9.70 | 13,066 |
| 2018-11-30 | $11.26 | $11.26 | $11.15 | $11.18 | $9.68 | 12,753 |
| 2018-11-29 | $11.12 | $11.23 | $11.12 | $11.20 | $9.70 | 18,055 |
| 2018-11-28 | $11.12 | $11.17 | $11.12 | $11.17 | $9.64 | 22,565 |
| 2018-11-27 | $11.20 | $11.20 | $11.12 | $11.14 | $9.61 | 5,999 |
| 2018-11-26 | $11.12 | $11.16 | $11.08 | $11.16 | $9.63 | 15,587 |
| 2018-11-23 | $11.09 | $11.13 | $11.09 | $11.11 | $9.59 | 2,683 |
| 2018-11-21 | $11.15 | $11.15 | $11.08 | $11.08 | $9.56 | 6,958 |
| 2018-11-20 | $11.21 | $11.21 | $11.07 | $11.08 | $9.56 | 18,681 |
| 2018-11-19 | $11.13 | $11.20 | $11.13 | $11.18 | $9.65 | 24,185 |
| 2018-11-16 | $11.11 | $11.20 | $11.11 | $11.20 | $9.67 | 14,546 |
| 2018-11-15 | $11.23 | $11.23 | $11.10 | $11.17 | $9.64 | 13,019 |
| 2018-11-14 | $11.25 | $11.25 | $11.17 | $11.17 | $9.64 | 10,655 |
| 2018-11-13 | $11.21 | $11.21 | $11.14 | $11.19 | $9.66 | 17,682 |
| 2018-11-12 | $11.22 | $11.22 | $11.16 | $11.21 | $9.67 | 35,702 |
| 2018-11-09 | $11.21 | $11.21 | $11.18 | $11.20 | $9.67 | 5,557 |
| 2018-11-08 | $11.20 | $11.21 | $11.15 | $11.16 | $9.63 | 16,107 |
| 2018-11-07 | $11.07 | $11.18 | $11.07 | $11.18 | $9.65 | 4,064 |
| 2018-11-06 | $11.16 | $11.19 | $11.09 | $11.14 | $9.61 | 7,041 |
| 2018-11-05 | $11.18 | $11.19 | $11.12 | $11.16 | $9.63 | 15,986 |
| 2018-11-02 | $11.17 | $11.17 | $11.06 | $11.10 | $9.58 | 7,409 |
| 2018-11-01 | $11.18 | $11.18 | $11.10 | $11.16 | $9.63 | 2,762 |
| 2018-10-31 | $11.12 | $11.15 | $11.10 | $11.13 | $9.61 | 13,706 |
| 2018-10-30 | $11.00 | $11.14 | $11.00 | $11.12 | $9.60 | 30,787 |
| 2018-10-29 | $11.21 | $11.21 | $11.15 | $11.15 | $9.59 | 11,315 |
| 2018-10-26 | $11.20 | $11.23 | $11.18 | $11.22 | $9.65 | 12,927 |
| 2018-10-25 | $11.21 | $11.22 | $11.16 | $11.22 | $9.65 | 19,990 |
| 2018-10-24 | $11.25 | $11.26 | $11.16 | $11.16 | $9.60 | 10,915 |
| 2018-10-23 | $11.20 | $11.28 | $11.19 | $11.20 | $9.63 | 20,927 |
| 2018-10-22 | $11.16 | $11.22 | $11.16 | $11.20 | $9.63 | 22,314 |
| 2018-10-19 | $11.20 | $11.21 | $11.17 | $11.17 | $9.61 | 2,257 |
| 2018-10-18 | $11.12 | $11.25 | $11.12 | $11.24 | $9.67 | 10,827 |
| 2018-10-17 | $11.09 | $11.19 | $11.09 | $11.19 | $9.62 | 3,487 |
| 2018-10-16 | $11.14 | $11.16 | $11.13 | $11.15 | $9.59 | 50,679 |
| 2018-10-15 | $11.09 | $11.18 | $11.07 | $11.12 | $9.56 | 19,378 |
| 2018-10-12 | $11.10 | $11.15 | $11.07 | $11.09 | $9.54 | 15,490 |
| 2018-10-11 | $11.18 | $11.20 | $11.08 | $11.10 | $9.55 | 11,687 |
| 2018-10-10 | $11.14 | $11.15 | $11.11 | $11.14 | $9.58 | 10,273 |
| 2018-10-09 | $11.12 | $11.14 | $11.12 | $11.14 | $9.58 | 3,529 |
| 2018-10-08 | $11.15 | $11.27 | $11.15 | $11.17 | $9.61 | 15,594 |
| 2018-10-05 | $11.24 | $11.27 | $11.22 | $11.23 | $9.66 | 17,632 |
| 2018-10-04 | $11.38 | $11.38 | $11.28 | $11.30 | $9.72 | 7,514 |
| 2018-10-03 | $11.39 | $11.39 | $11.34 | $11.38 | $9.79 | 7,806 |
| 2018-10-02 | $11.37 | $11.40 | $11.35 | $11.39 | $9.79 | 4,001 |
| 2018-10-01 | $11.41 | $11.44 | $11.37 | $11.37 | $9.78 | 6,525 |
| 2018-09-28 | $11.42 | $11.42 | $11.33 | $11.42 | $9.82 | 55,509 |
| 2018-09-27 | $11.37 | $11.45 | $11.33 | $11.33 | $9.74 | 44,222 |
| 2018-09-26 | $11.32 | $11.39 | $11.32 | $11.36 | $9.74 | 3,839 |
| 2018-09-25 | $11.49 | $11.49 | $11.31 | $11.37 | $9.74 | 55,188 |
| 2018-09-24 | $11.52 | $11.52 | $11.43 | $11.43 | $9.80 | 19,101 |
| 2018-09-21 | $11.51 | $11.51 | $11.46 | $11.47 | $9.83 | 3,774 |
| 2018-09-20 | $11.56 | $11.60 | $11.50 | $11.51 | $9.86 | 17,386 |
| 2018-09-19 | $11.53 | $11.60 | $11.53 | $11.59 | $9.93 | 13,944 |
| 2018-09-18 | $11.63 | $11.66 | $11.55 | $11.59 | $9.93 | 29,146 |
| 2018-09-17 | $11.72 | $11.72 | $11.64 | $11.64 | $9.98 | 12,001 |
| 2018-09-14 | $11.60 | $11.65 | $11.60 | $11.65 | $9.98 | 39,436 |
| 2018-09-13 | $11.69 | $11.71 | $11.64 | $11.65 | $9.98 | 16,059 |
| 2018-09-12 | $11.63 | $11.66 | $11.61 | $11.64 | $9.98 | 11,373 |
| 2018-09-11 | $11.60 | $11.64 | $11.57 | $11.62 | $9.96 | 10,049 |
| 2018-09-10 | $11.62 | $11.64 | $11.57 | $11.64 | $9.98 | 11,626 |
| 2018-09-07 | $11.62 | $11.67 | $11.58 | $11.67 | $10.00 | 8,813 |
| 2018-09-06 | $11.67 | $11.69 | $11.63 | $11.67 | $10.00 | 19,044 |
| 2018-09-05 | $11.51 | $11.61 | $11.51 | $11.61 | $9.95 | 22,022 |
| 2018-09-04 | $11.52 | $11.57 | $11.51 | $11.51 | $9.86 | 5,042 |
| 2018-08-31 | $11.58 | $11.59 | $11.57 | $11.57 | $9.92 | 8,185 |
| 2018-08-30 | $11.62 | $11.64 | $11.56 | $11.56 | $9.91 | 9,896 |
| 2018-08-29 | $11.62 | $11.66 | $11.62 | $11.63 | $9.93 | 8,048 |
| 2018-08-28 | $11.65 | $11.66 | $11.62 | $11.62 | $9.92 | 14,541 |
| 2018-08-27 | $11.62 | $11.66 | $11.62 | $11.64 | $9.94 | 14,305 |
| 2018-08-24 | $11.64 | $11.68 | $11.63 | $11.63 | $9.93 | 7,325 |
| 2018-08-23 | $11.64 | $11.69 | $11.64 | $11.64 | $9.94 | 891 |
| 2018-08-22 | $11.63 | $11.69 | $11.63 | $11.69 | $9.98 | 7,309 |
| 2018-08-21 | $11.66 | $11.67 | $11.63 | $11.63 | $9.93 | 4,606 |
| 2018-08-20 | $11.63 | $11.67 | $11.63 | $11.65 | $9.95 | 3,581 |
| 2018-08-17 | $11.64 | $11.64 | $11.56 | $11.61 | $9.92 | 8,021 |
| 2018-08-16 | $11.56 | $11.61 | $11.56 | $11.61 | $9.92 | 2,861 |
| 2018-08-15 | $11.55 | $11.63 | $11.55 | $11.61 | $9.92 | 4,222 |
| 2018-08-14 | $11.62 | $11.63 | $11.59 | $11.63 | $9.93 | 780 |
| 2018-08-13 | $11.61 | $11.63 | $11.56 | $11.61 | $9.92 | 9,447 |
| 2018-08-10 | $11.64 | $11.64 | $11.59 | $11.59 | $9.90 | 8,534 |
| 2018-08-09 | $11.55 | $11.59 | $11.55 | $11.59 | $9.90 | 5,979 |
| 2018-08-08 | $11.58 | $11.58 | $11.55 | $11.55 | $9.86 | 2,067 |
| 2018-08-07 | $11.53 | $11.59 | $11.51 | $11.59 | $9.90 | 16,538 |
| 2018-08-06 | $11.53 | $11.53 | $11.53 | $11.53 | $9.85 | 371 |
| 2018-08-03 | $11.62 | $11.62 | $11.57 | $11.57 | $9.88 | 2,931 |
| 2018-08-02 | $11.57 | $11.58 | $11.51 | $11.57 | $9.88 | 7,260 |
| 2018-08-01 | $11.51 | $11.55 | $11.48 | $11.53 | $9.84 | 11,772 |
| 2018-07-31 | $11.49 | $11.57 | $11.49 | $11.52 | $9.84 | 7,842 |
| 2018-07-30 | $11.55 | $11.58 | $11.52 | $11.58 | $9.89 | 10,800 |
| 2018-07-27 | $11.59 | $11.69 | $11.59 | $11.66 | $9.92 | 6,027 |
| 2018-07-26 | $11.59 | $11.59 | $11.57 | $11.59 | $9.87 | 848 |
| 2018-07-25 | $11.51 | $11.59 | $11.51 | $11.58 | $9.86 | 3,974 |
| 2018-07-24 | $11.52 | $11.58 | $11.52 | $11.56 | $9.84 | 11,871 |
| 2018-07-23 | $11.58 | $11.58 | $11.51 | $11.55 | $9.83 | 27,845 |
| 2018-07-20 | $11.63 | $11.63 | $11.58 | $11.58 | $9.86 | 994 |
| 2018-07-19 | $11.63 | $11.63 | $11.58 | $11.59 | $9.87 | 9,505 |
| 2018-07-18 | $11.55 | $11.60 | $11.55 | $11.60 | $9.87 | 8,441 |
| 2018-07-17 | $11.53 | $11.58 | $11.53 | $11.56 | $9.84 | 5,781 |
| 2018-07-16 | $11.53 | $11.54 | $11.51 | $11.52 | $9.81 | 9,136 |
| 2018-07-13 | $11.56 | $11.56 | $11.45 | $11.54 | $9.82 | 30,566 |
| 2018-07-12 | $11.51 | $11.53 | $11.51 | $11.53 | $9.81 | 2,385 |
| 2018-07-11 | $11.55 | $11.55 | $11.50 | $11.51 | $9.80 | 7,103 |
| 2018-07-10 | $11.50 | $11.52 | $11.49 | $11.50 | $9.79 | 1,962 |
| 2018-07-09 | $11.56 | $11.56 | $11.47 | $11.48 | $9.77 | 21,321 |
| 2018-07-06 | $11.53 | $11.54 | $11.52 | $11.54 | $9.82 | 7,602 |
| 2018-07-05 | $11.49 | $11.53 | $11.48 | $11.52 | $9.81 | 21,181 |
| 2018-07-03 | $11.53 | $11.54 | $11.48 | $11.54 | $9.82 | 13,084 |
| 2018-07-02 | $11.52 | $11.54 | $11.51 | $11.52 | $9.81 | 18,600 |
| 2018-06-29 | $11.52 | $11.52 | $11.47 | $11.49 | $9.78 | 15,685 |
| 2018-06-28 | $11.52 | $11.56 | $11.49 | $11.52 | $9.81 | 9,846 |
| 2018-06-27 | $11.60 | $11.61 | $11.54 | $11.56 | $9.81 | 7,779 |
| 2018-06-26 | $11.58 | $11.59 | $11.52 | $11.55 | $9.80 | 16,284 |
| 2018-06-25 | $11.56 | $11.56 | $11.51 | $11.53 | $9.78 | 12,404 |
| 2018-06-22 | $11.59 | $11.59 | $11.51 | $11.53 | $9.78 | 10,557 |
| 2018-06-21 | $11.41 | $11.58 | $11.41 | $11.55 | $9.80 | 30,412 |
| 2018-06-20 | $11.59 | $11.59 | $11.53 | $11.54 | $9.79 | 10,262 |
| 2018-06-19 | $11.53 | $11.54 | $11.51 | $11.54 | $9.79 | 14,310 |
| 2018-06-18 | $11.50 | $11.54 | $11.50 | $11.51 | $9.76 | 11,522 |
| 2018-06-15 | $11.55 | $11.56 | $11.51 | $11.51 | $9.76 | 19,935 |
| 2018-06-14 | $11.54 | $11.58 | $11.53 | $11.53 | $9.78 | 38,306 |
| 2018-06-13 | $11.55 | $11.56 | $11.54 | $11.54 | $9.79 | 6,364 |
| 2018-06-12 | $11.62 | $11.62 | $11.53 | $11.56 | $9.81 | 12,928 |
| 2018-06-11 | $11.64 | $11.64 | $11.57 | $11.57 | $9.81 | 5,387 |
| 2018-06-08 | $11.56 | $11.62 | $11.55 | $11.62 | $9.86 | 12,636 |
| 2018-06-07 | $11.52 | $11.58 | $11.51 | $11.58 | $9.82 | 10,069 |
| 2018-06-06 | $11.56 | $11.56 | $11.51 | $11.52 | $9.77 | 7,103 |
| 2018-06-05 | $11.56 | $11.57 | $11.55 | $11.55 | $9.80 | 10,124 |
| 2018-06-04 | $11.56 | $11.58 | $11.56 | $11.57 | $9.81 | 22,143 |
| 2018-06-01 | $11.57 | $11.57 | $11.55 | $11.57 | $9.81 | 4,752 |
| 2018-05-31 | $11.59 | $11.61 | $11.58 | $11.58 | $9.82 | 11,489 |
| 2018-05-30 | $11.64 | $11.64 | $11.50 | $11.54 | $9.79 | 47,570 |
| 2018-05-29 | $11.58 | $11.64 | $11.58 | $11.64 | $9.84 | 15,066 |
| 2018-05-25 | $11.57 | $11.60 | $11.56 | $11.58 | $9.79 | 6,783 |
| 2018-05-24 | $11.61 | $11.61 | $11.56 | $11.57 | $9.78 | 5,377 |
| 2018-05-23 | $11.49 | $11.59 | $11.49 | $11.57 | $9.78 | 26,378 |
| 2018-05-22 | $11.55 | $11.55 | $11.50 | $11.50 | $9.72 | 8,145 |
| 2018-05-21 | $11.58 | $11.60 | $11.55 | $11.55 | $9.76 | 10,913 |
| 2018-05-18 | $11.58 | $11.61 | $11.58 | $11.61 | $9.82 | 21,643 |
| 2018-05-17 | $11.64 | $11.64 | $11.62 | $11.62 | $9.82 | 2,707 |
| 2018-05-16 | $11.57 | $11.61 | $11.57 | $11.59 | $9.80 | 11,275 |
| 2018-05-15 | $11.67 | $11.67 | $11.56 | $11.62 | $9.82 | 16,191 |
| 2018-05-14 | $11.60 | $11.66 | $11.60 | $11.61 | $9.82 | 6,484 |
| 2018-05-11 | $11.69 | $11.69 | $11.59 | $11.66 | $9.86 | 5,636 |
| 2018-05-10 | $11.67 | $11.68 | $11.64 | $11.68 | $9.87 | 3,766 |
| 2018-05-09 | $11.62 | $11.62 | $11.60 | $11.60 | $9.81 | 2,279 |
| 2018-05-08 | $11.59 | $11.63 | $11.59 | $11.59 | $9.80 | 5,640 |
| 2018-05-07 | $11.55 | $11.60 | $11.55 | $11.55 | $9.76 | 9,307 |
| 2018-05-04 | $11.59 | $11.60 | $11.57 | $11.60 | $9.81 | 5,691 |
| 2018-05-03 | $11.64 | $11.64 | $11.53 | $11.56 | $9.77 | 15,241 |
| 2018-05-02 | $11.55 | $11.64 | $11.55 | $11.63 | $9.83 | 2,085 |
| 2018-05-01 | $11.64 | $11.64 | $11.54 | $11.55 | $9.76 | 13,189 |
| 2018-04-30 | $11.61 | $11.61 | $11.54 | $11.60 | $9.81 | 10,001 |
| 2018-04-27 | $11.64 | $11.67 | $11.57 | $11.57 | $9.78 | 22,601 |
| 2018-04-26 | $11.55 | $11.60 | $11.47 | $11.60 | $9.77 | 5,651 |
| 2018-04-25 | $11.63 | $11.63 | $11.46 | $11.51 | $9.70 | 24,302 |
| 2018-04-24 | $11.59 | $11.60 | $11.58 | $11.60 | $9.77 | 17,691 |
| 2018-04-23 | $11.55 | $11.56 | $11.52 | $11.52 | $9.71 | 26,500 |
| 2018-04-20 | $11.51 | $11.57 | $11.51 | $11.55 | $9.73 | 11,044 |
| 2018-04-19 | $11.63 | $11.63 | $11.51 | $11.56 | $9.74 | 21,672 |
| 2018-04-18 | $11.66 | $11.66 | $11.57 | $11.60 | $9.77 | 26,654 |
| 2018-04-17 | $11.75 | $11.78 | $11.64 | $11.67 | $9.83 | 52,658 |
| 2018-04-16 | $11.79 | $11.79 | $11.65 | $11.79 | $9.93 | 22,806 |
| 2018-04-13 | $11.70 | $11.74 | $11.69 | $11.70 | $9.86 | 9,625 |
| 2018-04-12 | $11.69 | $11.71 | $11.67 | $11.71 | $9.87 | 21,515 |
| 2018-04-11 | $11.68 | $11.70 | $11.66 | $11.69 | $9.85 | 18,567 |
| 2018-04-10 | $11.65 | $11.68 | $11.65 | $11.66 | $9.82 | 7,435 |
| 2018-04-09 | $11.71 | $11.72 | $11.69 | $11.70 | $9.86 | 7,444 |
| 2018-04-06 | $11.61 | $11.68 | $11.61 | $11.67 | $9.83 | 4,118 |
| 2018-04-05 | $11.61 | $11.65 | $11.61 | $11.65 | $9.82 | 9,366 |
| 2018-04-04 | $11.67 | $11.67 | $11.62 | $11.64 | $9.81 | 10,798 |
| 2018-04-03 | $11.61 | $11.67 | $11.61 | $11.64 | $9.81 | 7,389 |
| 2018-04-02 | $11.63 | $11.66 | $11.63 | $11.64 | $9.81 | 10,019 |
| 2018-03-29 | $11.56 | $11.62 | $11.56 | $11.61 | $9.78 | 10,971 |
| 2018-03-28 | $11.63 | $11.63 | $11.55 | $11.59 | $9.77 | 16,727 |
| 2018-03-27 | $11.58 | $11.67 | $11.58 | $11.61 | $9.75 | 14,033 |
| 2018-03-26 | $11.66 | $11.67 | $11.58 | $11.60 | $9.74 | 25,822 |
| 2018-03-23 | $11.65 | $11.66 | $11.64 | $11.66 | $9.79 | 7,340 |
| 2018-03-22 | $11.64 | $11.65 | $11.60 | $11.65 | $9.78 | 11,821 |
| 2018-03-21 | $11.61 | $11.64 | $11.56 | $11.58 | $9.72 | 21,985 |
| 2018-03-20 | $11.60 | $11.63 | $11.54 | $11.62 | $9.75 | 31,538 |
| 2018-03-19 | $11.67 | $11.73 | $11.60 | $11.66 | $9.79 | 26,059 |
| 2018-03-16 | $11.70 | $11.74 | $11.68 | $11.68 | $9.80 | 6,526 |
| 2018-03-15 | $11.65 | $11.72 | $11.65 | $11.71 | $9.83 | 13,588 |
| 2018-03-14 | $11.73 | $11.78 | $11.73 | $11.73 | $9.85 | 17,046 |
| 2018-03-13 | $11.66 | $11.78 | $11.66 | $11.72 | $9.84 | 11,954 |
| 2018-03-12 | $11.72 | $11.75 | $11.60 | $11.71 | $9.83 | 36,379 |
| 2018-03-09 | $11.72 | $11.74 | $11.63 | $11.70 | $9.82 | 40,408 |
| 2018-03-08 | $11.71 | $11.76 | $11.71 | $11.73 | $9.85 | 6,058 |
| 2018-03-07 | $11.75 | $11.76 | $11.72 | $11.76 | $9.87 | 10,170 |
| 2018-03-06 | $11.76 | $11.76 | $11.76 | $11.76 | $9.87 | 270 |
| 2018-03-05 | $11.76 | $11.76 | $11.70 | $11.76 | $9.87 | 18,069 |
| 2018-03-02 | $11.70 | $11.74 | $11.70 | $11.74 | $9.85 | 5,729 |
| 2018-03-01 | $11.70 | $11.78 | $11.70 | $11.74 | $9.85 | 8,293 |
| 2018-02-28 | $11.78 | $11.80 | $11.73 | $11.76 | $9.87 | 11,293 |
| 2018-02-27 | $11.85 | $11.89 | $11.78 | $11.78 | $9.89 | 14,923 |
| 2018-02-26 | $11.85 | $11.92 | $11.84 | $11.85 | $9.91 | 16,635 |
| 2018-02-23 | $11.75 | $11.86 | $11.75 | $11.78 | $9.85 | 12,851 |
| 2018-02-22 | $11.74 | $11.78 | $11.71 | $11.75 | $9.83 | 13,210 |
| 2018-02-21 | $11.80 | $11.81 | $11.75 | $11.81 | $9.88 | 15,472 |
| 2018-02-20 | $11.91 | $11.91 | $11.62 | $11.79 | $9.86 | 28,581 |
| 2018-02-16 | $11.85 | $11.95 | $11.85 | $11.90 | $9.95 | 18,596 |
| 2018-02-15 | $11.90 | $11.92 | $11.84 | $11.85 | $9.91 | 4,363 |
| 2018-02-14 | $11.85 | $11.92 | $11.85 | $11.87 | $9.93 | 4,513 |
| 2018-02-13 | $11.74 | $11.95 | $11.74 | $11.87 | $9.93 | 12,046 |
| 2018-02-12 | $12.10 | $12.10 | $11.82 | $11.86 | $9.92 | 18,612 |
| 2018-02-09 | $11.75 | $11.80 | $11.71 | $11.80 | $9.87 | 4,376 |
| 2018-02-08 | $11.79 | $11.82 | $11.79 | $11.79 | $9.86 | 18,016 |
| 2018-02-07 | $11.85 | $11.90 | $11.85 | $11.88 | $9.94 | 7,043 |
| 2018-02-06 | $11.62 | $11.80 | $11.62 | $11.78 | $9.85 | 10,140 |
| 2018-02-05 | $11.70 | $11.72 | $11.70 | $11.71 | $9.79 | 17,922 |
| 2018-02-02 | $11.87 | $11.87 | $11.73 | $11.76 | $9.83 | 14,546 |
| 2018-02-01 | $11.94 | $11.94 | $11.85 | $11.85 | $9.91 | 15,446 |
| 2018-01-31 | $11.92 | $11.95 | $11.92 | $11.92 | $9.97 | 16,013 |
| 2018-01-30 | $12.09 | $12.09 | $11.92 | $11.93 | $9.98 | 34,511 |
| 2018-01-29 | $12.07 | $12.08 | $11.90 | $11.97 | $9.97 | 26,159 |
| 2018-01-26 | $12.09 | $12.09 | $12.06 | $12.07 | $10.06 | 14,254 |
| 2018-01-25 | $12.12 | $12.15 | $12.08 | $12.09 | $10.07 | 18,740 |
| 2018-01-24 | $12.12 | $12.13 | $12.11 | $12.12 | $10.10 | 7,250 |
| 2018-01-23 | $12.13 | $12.17 | $12.11 | $12.11 | $10.09 | 22,361 |
| 2018-01-22 | $12.25 | $12.25 | $12.13 | $12.13 | $10.11 | 10,894 |
| 2018-01-19 | $12.14 | $12.16 | $12.12 | $12.14 | $10.12 | 5,311 |
| 2018-01-18 | $12.15 | $12.17 | $12.13 | $12.14 | $10.12 | 19,069 |
| 2018-01-17 | $12.15 | $12.18 | $12.15 | $12.15 | $10.12 | 17,971 |
| 2018-01-16 | $12.23 | $12.23 | $12.14 | $12.16 | $10.13 | 24,684 |
| 2018-01-12 | $12.29 | $12.29 | $12.19 | $12.19 | $10.16 | 8,060 |
| 2018-01-11 | $12.39 | $12.39 | $12.22 | $12.27 | $10.22 | 18,936 |
| 2018-01-10 | $12.28 | $12.29 | $12.20 | $12.29 | $10.24 | 11,843 |
| 2018-01-09 | $12.25 | $12.30 | $12.23 | $12.28 | $10.23 | 40,887 |
| 2018-01-08 | $12.12 | $12.26 | $12.12 | $12.24 | $10.20 | 16,742 |
| 2018-01-05 | $12.23 | $12.27 | $12.23 | $12.26 | $10.22 | 8,948 |
| 2018-01-04 | $12.29 | $12.40 | $12.27 | $12.27 | $10.22 | 37,594 |
| 2018-01-03 | $12.23 | $12.28 | $12.21 | $12.27 | $10.22 | 7,065 |
| 2018-01-02 | $12.15 | $12.20 | $12.15 | $12.19 | $10.16 | 19,858 |
| 2017-12-29 | $12.12 | $12.25 | $12.06 | $12.16 | $10.13 | 63,644 |
| 2017-12-28 | $12.24 | $12.27 | $12.15 | $12.15 | $10.12 | 31,436 |
| 2017-12-27 | $12.17 | $12.29 | $12.17 | $12.28 | $10.20 | 16,148 |
| 2017-12-26 | $12.20 | $12.28 | $12.19 | $12.20 | $10.13 | 28,724 |
| 2017-12-22 | $12.39 | $12.39 | $12.17 | $12.22 | $10.15 | 24,529 |
| 2017-12-21 | $12.17 | $12.28 | $12.17 | $12.22 | $10.15 | 37,872 |
| 2017-12-20 | $12.20 | $12.22 | $12.18 | $12.18 | $10.11 | 21,925 |
| 2017-12-19 | $12.21 | $12.23 | $12.20 | $12.20 | $10.13 | 34,260 |
| 2017-12-18 | $12.20 | $12.28 | $12.20 | $12.25 | $10.17 | 16,975 |
| 2017-12-15 | $12.19 | $12.28 | $12.19 | $12.25 | $10.17 | 46,574 |
| 2017-12-14 | $12.26 | $12.33 | $12.21 | $12.29 | $10.20 | 20,999 |
| 2017-12-13 | $12.23 | $12.33 | $12.23 | $12.30 | $10.21 | 34,825 |
| 2017-12-12 | $12.31 | $12.32 | $12.30 | $12.30 | $10.21 | 16,651 |
| 2017-12-11 | $12.24 | $12.39 | $12.24 | $12.37 | $10.27 | 27,065 |
| 2017-12-08 | $12.35 | $12.38 | $12.29 | $12.32 | $10.23 | 28,646 |
| 2017-12-07 | $12.37 | $12.37 | $12.32 | $12.35 | $10.25 | 9,994 |
| 2017-12-06 | $12.26 | $12.46 | $12.26 | $12.32 | $10.23 | 26,495 |
| 2017-12-05 | $12.18 | $12.32 | $12.18 | $12.30 | $10.21 | 4,516 |
| 2017-12-04 | $12.30 | $12.30 | $12.21 | $12.24 | $10.17 | 7,100 |
| 2017-12-01 | $12.20 | $12.30 | $12.20 | $12.24 | $10.16 | 6,999 |
| 2017-11-30 | $12.28 | $12.28 | $12.23 | $12.27 | $10.19 | 13,786 |
| 2017-11-29 | $12.32 | $12.32 | $12.19 | $12.20 | $10.13 | 29,391 |
| 2017-11-28 | $12.35 | $12.35 | $12.22 | $12.26 | $10.14 | 18,044 |
| 2017-11-27 | $12.24 | $12.26 | $12.23 | $12.23 | $10.12 | 12,771 |
| 2017-11-24 | $12.24 | $12.26 | $12.19 | $12.24 | $10.13 | 7,499 |
| 2017-11-22 | $12.22 | $12.27 | $12.17 | $12.24 | $10.13 | 16,487 |
| 2017-11-21 | $12.30 | $12.32 | $12.28 | $12.28 | $10.16 | 12,143 |
| 2017-11-20 | $12.30 | $12.37 | $12.30 | $12.31 | $10.18 | 12,551 |
| 2017-11-17 | $12.28 | $12.35 | $12.28 | $12.35 | $10.22 | 19,139 |
| 2017-11-16 | $12.39 | $12.39 | $12.30 | $12.33 | $10.20 | 31,134 |
| 2017-11-15 | $12.21 | $12.36 | $12.21 | $12.33 | $10.20 | 33,539 |
| 2017-11-14 | $12.34 | $12.34 | $12.28 | $12.29 | $10.17 | 4,954 |
| 2017-11-13 | $12.25 | $12.31 | $12.25 | $12.29 | $10.17 | 20,262 |
| 2017-11-10 | $12.42 | $12.42 | $12.26 | $12.32 | $10.19 | 36,877 |
| 2017-11-09 | $12.45 | $12.47 | $12.39 | $12.44 | $10.29 | 19,119 |
| 2017-11-08 | $12.40 | $12.44 | $12.35 | $12.41 | $10.27 | 24,794 |
| 2017-11-07 | $12.31 | $12.42 | $12.31 | $12.38 | $10.24 | 19,260 |
| 2017-11-06 | $12.34 | $12.40 | $12.34 | $12.37 | $10.23 | 6,247 |
| 2017-11-03 | $12.34 | $12.39 | $12.33 | $12.35 | $10.22 | 23,801 |
| 2017-11-02 | $12.41 | $12.41 | $12.37 | $12.37 | $10.23 | 14,702 |
| 2017-11-01 | $12.41 | $12.43 | $12.40 | $12.42 | $10.27 | 5,619 |
| 2017-10-31 | $12.45 | $12.46 | $12.41 | $12.44 | $10.29 | 6,191 |
| 2017-10-30 | $12.53 | $12.53 | $12.45 | $12.45 | $10.30 | 8,029 |
| 2017-10-27 | $12.50 | $12.51 | $12.41 | $12.49 | $10.30 | 8,448 |
| 2017-10-26 | $12.55 | $12.58 | $12.50 | $12.50 | $10.31 | 10,911 |
| 2017-10-25 | $12.62 | $12.62 | $12.55 | $12.56 | $10.35 | 11,384 |
| 2017-10-24 | $12.58 | $12.61 | $12.51 | $12.61 | $10.40 | 4,110 |
| 2017-10-23 | $12.70 | $12.70 | $12.56 | $12.57 | $10.36 | 38,913 |
| 2017-10-20 | $12.70 | $12.70 | $12.60 | $12.64 | $10.42 | 4,841 |
| 2017-10-19 | $12.78 | $12.78 | $12.71 | $12.74 | $10.50 | 8,864 |
| 2017-10-18 | $12.58 | $12.69 | $12.58 | $12.69 | $10.46 | 10,321 |
| 2017-10-17 | $12.56 | $12.69 | $12.56 | $12.67 | $10.44 | 6,847 |
| 2017-10-16 | $12.70 | $12.74 | $12.63 | $12.64 | $10.42 | 5,817 |
| 2017-10-13 | $12.67 | $12.72 | $12.67 | $12.72 | $10.49 | 10,493 |
| 2017-10-12 | $12.66 | $12.70 | $12.61 | $12.69 | $10.46 | 5,069 |
| 2017-10-11 | $12.60 | $12.68 | $12.60 | $12.68 | $10.45 | 8,437 |
| 2017-10-10 | $12.60 | $12.67 | $12.59 | $12.67 | $10.44 | 7,424 |
| 2017-10-09 | $12.60 | $12.70 | $12.60 | $12.66 | $10.44 | 10,277 |
| 2017-10-06 | $12.53 | $12.60 | $12.53 | $12.60 | $10.39 | 9,260 |
| 2017-10-05 | $12.51 | $12.59 | $12.51 | $12.56 | $10.35 | 6,078 |
| 2017-10-04 | $12.62 | $12.62 | $12.52 | $12.54 | $10.34 | 20,800 |
| 2017-10-03 | $12.65 | $12.65 | $12.60 | $12.65 | $10.43 | 3,347 |
| 2017-10-02 | $12.62 | $12.66 | $12.62 | $12.66 | $10.44 | 2,700 |
| 2017-09-29 | $12.58 | $12.66 | $12.57 | $12.65 | $10.43 | 10,296 |
| 2017-09-28 | $12.61 | $12.62 | $12.56 | $12.57 | $10.36 | 6,899 |
| 2017-09-27 | $12.80 | $12.80 | $12.62 | $12.62 | $10.37 | 33,704 |
| 2017-09-26 | $12.80 | $12.80 | $12.67 | $12.70 | $10.43 | 19,772 |
| 2017-09-25 | $12.79 | $12.79 | $12.70 | $12.73 | $10.46 | 14,631 |
| 2017-09-22 | $12.75 | $12.77 | $12.73 | $12.74 | $10.47 | 9,106 |
| 2017-09-21 | $12.78 | $12.81 | $12.71 | $12.72 | $10.45 | 16,101 |
| 2017-09-20 | $12.77 | $12.81 | $12.77 | $12.78 | $10.50 | 63,648 |
| 2017-09-19 | $12.75 | $12.80 | $12.75 | $12.78 | $10.50 | 12,399 |
| 2017-09-18 | $13.05 | $13.05 | $12.80 | $12.80 | $10.52 | 15,904 |
| 2017-09-15 | $12.84 | $12.91 | $12.81 | $12.91 | $10.61 | 16,801 |
| 2017-09-14 | $12.82 | $12.85 | $12.82 | $12.84 | $10.55 | 10,139 |
| 2017-09-13 | $12.80 | $12.88 | $12.80 | $12.88 | $10.58 | 11,816 |
| 2017-09-12 | $12.80 | $12.85 | $12.80 | $12.83 | $10.54 | 21,234 |
| 2017-09-11 | $12.84 | $12.84 | $12.81 | $12.81 | $10.52 | 13,216 |
| 2017-09-08 | $12.87 | $12.87 | $12.84 | $12.84 | $10.55 | 12,460 |
| 2017-09-07 | $12.90 | $12.94 | $12.82 | $12.83 | $10.54 | 34,179 |
| 2017-09-06 | $12.80 | $12.90 | $12.80 | $12.89 | $10.59 | 14,731 |
| 2017-09-05 | $12.82 | $12.82 | $12.79 | $12.81 | $10.52 | 16,880 |
| 2017-09-01 | $12.77 | $12.85 | $12.77 | $12.81 | $10.52 | 8,224 |
| 2017-08-31 | $12.88 | $12.88 | $12.84 | $12.87 | $10.57 | 5,602 |
| 2017-08-30 | $12.90 | $12.90 | $12.83 | $12.85 | $10.56 | 7,097 |
| 2017-08-29 | $12.90 | $12.90 | $12.81 | $12.86 | $10.56 | 26,824 |
| 2017-08-28 | $12.83 | $12.89 | $12.80 | $12.89 | $10.55 | 19,123 |
| 2017-08-25 | $12.75 | $12.80 | $12.75 | $12.80 | $10.48 | 12,970 |
| 2017-08-24 | $12.78 | $12.80 | $12.74 | $12.79 | $10.47 | 38,769 |
| 2017-08-23 | $12.77 | $12.83 | $12.77 | $12.78 | $10.46 | 35,356 |
| 2017-08-22 | $12.77 | $12.83 | $12.77 | $12.77 | $10.46 | 28,057 |
| 2017-08-21 | $13.01 | $13.01 | $12.79 | $12.86 | $10.53 | 28,489 |
| 2017-08-18 | $13.05 | $13.05 | $12.77 | $12.87 | $10.54 | 35,598 |
| 2017-08-17 | $12.79 | $12.79 | $12.78 | $12.78 | $10.46 | 15,497 |
| 2017-08-16 | $12.77 | $12.83 | $12.75 | $12.83 | $10.50 | 17,789 |
| 2017-08-15 | $12.76 | $12.82 | $12.76 | $12.78 | $10.46 | 7,993 |
| 2017-08-14 | $12.84 | $12.87 | $12.81 | $12.81 | $10.49 | 11,526 |
| 2017-08-11 | $12.91 | $12.91 | $12.78 | $12.78 | $10.46 | 13,277 |
| 2017-08-10 | $12.81 | $12.86 | $12.79 | $12.86 | $10.53 | 5,267 |
| 2017-08-09 | $12.95 | $12.98 | $12.86 | $12.91 | $10.57 | 6,489 |
| 2017-08-08 | $12.95 | $12.96 | $12.93 | $12.93 | $10.59 | 3,488 |
| 2017-08-07 | $12.95 | $12.98 | $12.95 | $12.98 | $10.63 | 6,067 |
| 2017-08-04 | $12.95 | $12.96 | $12.91 | $12.96 | $10.61 | 34,165 |
| 2017-08-03 | $12.88 | $13.00 | $12.88 | $12.97 | $10.62 | 4,283 |
| 2017-08-02 | $13.06 | $13.06 | $12.95 | $12.98 | $10.63 | 20,270 |
| 2017-08-01 | $12.78 | $12.96 | $12.78 | $12.95 | $10.60 | 10,477 |
| 2017-07-31 | $12.87 | $12.89 | $12.86 | $12.89 | $10.55 | 6,534 |
| 2017-07-28 | $12.75 | $12.88 | $12.75 | $12.88 | $10.55 | 8,459 |
| 2017-07-27 | $12.88 | $12.88 | $12.79 | $12.80 | $10.48 | 7,480 |
| 2017-07-26 | $12.83 | $12.88 | $12.82 | $12.86 | $10.49 | 3,244 |
| 2017-07-25 | $12.73 | $12.84 | $12.73 | $12.84 | $10.48 | 7,896 |
| 2017-07-24 | $12.85 | $12.94 | $12.84 | $12.84 | $10.47 | 8,364 |
| 2017-07-21 | $12.81 | $12.85 | $12.81 | $12.85 | $10.49 | 1,246 |
| 2017-07-20 | $12.85 | $12.88 | $12.84 | $12.84 | $10.48 | 7,167 |
| 2017-07-19 | $12.88 | $12.89 | $12.85 | $12.87 | $10.50 | 6,242 |
| 2017-07-18 | $12.89 | $12.89 | $12.81 | $12.88 | $10.51 | 7,095 |
| 2017-07-17 | $12.71 | $12.84 | $12.71 | $12.80 | $10.44 | 11,736 |
| 2017-07-14 | $12.74 | $12.82 | $12.74 | $12.81 | $10.45 | 5,235 |
| 2017-07-13 | $12.69 | $12.79 | $12.62 | $12.76 | $10.41 | 27,670 |
| 2017-07-12 | $12.77 | $12.80 | $12.73 | $12.80 | $10.44 | 20,422 |
| 2017-07-11 | $12.60 | $12.77 | $12.60 | $12.77 | $10.42 | 9,817 |
| 2017-07-10 | $12.69 | $12.81 | $12.69 | $12.74 | $10.40 | 4,702 |
| 2017-07-07 | $12.71 | $12.71 | $12.66 | $12.68 | $10.35 | 2,324 |
| 2017-07-06 | $12.68 | $12.72 | $12.68 | $12.70 | $10.36 | 4,817 |
| 2017-07-05 | $12.72 | $12.77 | $12.70 | $12.73 | $10.39 | 11,990 |
| 2017-07-03 | $12.81 | $12.81 | $12.75 | $12.77 | $10.42 | 3,601 |
| 2017-06-30 | $12.76 | $12.76 | $12.74 | $12.75 | $10.40 | 3,435 |
| 2017-06-29 | $12.84 | $12.84 | $12.73 | $12.73 | $10.39 | 10,344 |
| 2017-06-28 | $12.73 | $12.78 | $12.73 | $12.78 | $10.43 | 3,279 |
| 2017-06-27 | $12.78 | $12.82 | $12.76 | $12.81 | $10.42 | 10,133 |
| 2017-06-26 | $12.85 | $12.90 | $12.78 | $12.80 | $10.41 | 17,155 |
| 2017-06-23 | $12.82 | $12.86 | $12.82 | $12.86 | $10.46 | 2,460 |
| 2017-06-22 | $12.83 | $12.83 | $12.82 | $12.83 | $10.43 | 1,392 |
| 2017-06-21 | $12.83 | $12.83 | $12.81 | $12.83 | $10.43 | 8,300 |
| 2017-06-20 | $12.83 | $12.84 | $12.82 | $12.82 | $10.42 | 5,800 |
| 2017-06-19 | $12.87 | $12.87 | $12.79 | $12.84 | $10.44 | 5,003 |
| 2017-06-16 | $12.78 | $12.84 | $12.78 | $12.83 | $10.43 | 4,615 |
| 2017-06-15 | $12.92 | $12.92 | $12.78 | $12.85 | $10.45 | 9,417 |
| 2017-06-14 | $12.70 | $12.83 | $12.70 | $12.81 | $10.42 | 9,481 |
| 2017-06-13 | $12.74 | $12.76 | $12.73 | $12.76 | $10.38 | 2,377 |
| 2017-06-12 | $12.80 | $12.80 | $12.72 | $12.75 | $10.36 | 2,710 |
| 2017-06-09 | $12.70 | $12.79 | $12.70 | $12.77 | $10.38 | 6,476 |
| 2017-06-08 | $12.69 | $12.79 | $12.69 | $12.76 | $10.38 | 2,861 |
| 2017-06-07 | $12.71 | $12.78 | $12.71 | $12.74 | $10.36 | 26,661 |
| 2017-06-06 | $12.73 | $12.76 | $12.68 | $12.71 | $10.34 | 19,977 |
| 2017-06-05 | $12.72 | $12.72 | $12.70 | $12.70 | $10.33 | 1,796 |
| 2017-06-02 | $12.77 | $12.79 | $12.74 | $12.74 | $10.36 | 14,257 |
| 2017-06-01 | $12.86 | $12.86 | $12.73 | $12.74 | $10.36 | 11,453 |
| 2017-05-31 | $12.72 | $12.95 | $12.65 | $12.71 | $10.34 | 16,986 |
| 2017-05-30 | $12.73 | $12.73 | $12.62 | $12.66 | $10.29 | 4,527 |
| 2017-05-26 | $12.57 | $12.61 | $12.57 | $12.61 | $10.25 | 18,037 |
| 2017-05-25 | $12.69 | $12.69 | $12.64 | $12.65 | $10.25 | 10,480 |
| 2017-05-24 | $12.60 | $12.72 | $12.60 | $12.72 | $10.31 | 11,125 |
| 2017-05-23 | $12.64 | $12.72 | $12.63 | $12.65 | $10.25 | 20,595 |
| 2017-05-22 | $12.62 | $12.69 | $12.61 | $12.61 | $10.22 | 12,107 |
| 2017-05-19 | $12.66 | $12.74 | $12.65 | $12.65 | $10.25 | 10,572 |
| 2017-05-18 | $12.78 | $12.78 | $12.68 | $12.69 | $10.28 | 14,833 |
| 2017-05-17 | $12.78 | $12.78 | $12.68 | $12.78 | $10.36 | 10,087 |
| 2017-05-16 | $12.62 | $12.70 | $12.62 | $12.65 | $10.25 | 5,604 |
| 2017-05-15 | $12.71 | $12.71 | $12.61 | $12.68 | $10.28 | 15,319 |
| 2017-05-12 | $12.60 | $12.62 | $12.59 | $12.62 | $10.23 | 4,426 |
| 2017-05-11 | $12.56 | $12.57 | $12.52 | $12.53 | $10.15 | 9,307 |
| 2017-05-10 | $12.52 | $12.54 | $12.51 | $12.51 | $10.14 | 8,548 |
| 2017-05-09 | $12.51 | $12.63 | $12.51 | $12.56 | $10.18 | 8,543 |
| 2017-05-08 | $12.63 | $12.63 | $12.55 | $12.58 | $10.19 | 27,849 |
| 2017-05-05 | $12.54 | $12.62 | $12.54 | $12.58 | $10.19 | 9,611 |
| 2017-05-04 | $12.60 | $12.61 | $12.57 | $12.61 | $10.22 | 9,932 |
| 2017-05-03 | $12.50 | $12.64 | $12.50 | $12.64 | $10.24 | 18,153 |
| 2017-05-02 | $12.51 | $12.61 | $12.51 | $12.60 | $10.21 | 21,904 |
| 2017-05-01 | $12.55 | $12.61 | $12.54 | $12.57 | $10.19 | 5,245 |
| 2017-04-28 | $12.50 | $12.63 | $12.43 | $12.63 | $10.24 | 22,986 |
| 2017-04-27 | $12.59 | $12.66 | $12.59 | $12.62 | $10.23 | 3,224 |
| 2017-04-26 | $12.63 | $12.68 | $12.63 | $12.65 | $10.25 | 2,421 |
| 2017-04-25 | $12.72 | $12.75 | $12.59 | $12.65 | $10.22 | 21,419 |
| 2017-04-24 | $12.66 | $12.74 | $12.66 | $12.73 | $10.28 | 4,022 |
| 2017-04-21 | $12.85 | $12.85 | $12.42 | $12.72 | $10.27 | 250 |
| 2017-04-20 | $12.73 | $12.73 | $12.64 | $12.73 | $10.28 | 8,223 |
| 2017-04-19 | $12.69 | $12.70 | $12.65 | $12.69 | $10.25 | 11,982 |
| 2017-04-18 | $12.64 | $12.73 | $12.64 | $12.64 | $10.21 | 13,896 |
| 2017-04-17 | $12.67 | $12.72 | $12.67 | $12.68 | $10.24 | 27,079 |
| 2017-04-13 | $12.67 | $12.75 | $12.67 | $12.75 | $10.30 | 15,302 |
| 2017-04-12 | $12.64 | $12.70 | $12.64 | $12.67 | $10.23 | 10,278 |
| 2017-04-11 | $12.58 | $12.69 | $12.58 | $12.69 | $10.25 | 18,200 |
| 2017-04-10 | $12.64 | $12.64 | $12.59 | $12.63 | $10.20 | 12,296 |
| 2017-04-07 | $12.59 | $12.64 | $12.59 | $12.64 | $10.21 | 5,873 |
| 2017-04-06 | $12.56 | $12.58 | $12.52 | $12.58 | $10.16 | 5,248 |
| 2017-04-05 | $12.50 | $12.54 | $12.50 | $12.53 | $10.12 | 1,438 |
| 2017-04-04 | $12.56 | $12.56 | $12.51 | $12.53 | $10.12 | 2,248 |
| 2017-04-03 | $12.52 | $12.53 | $12.51 | $12.53 | $10.12 | 5,413 |
| 2017-03-31 | $12.41 | $12.53 | $12.41 | $12.53 | $10.12 | 7,171 |
| 2017-03-30 | $12.47 | $12.49 | $12.46 | $12.46 | $10.06 | 3,470 |
| 2017-03-29 | $12.43 | $12.54 | $12.43 | $12.52 | $10.11 | 7,827 |
| 2017-03-28 | $12.56 | $12.56 | $12.47 | $12.49 | $10.05 | 10,859 |
| 2017-03-27 | $12.49 | $12.55 | $12.46 | $12.51 | $10.06 | 5,205 |
| 2017-03-24 | $12.34 | $12.53 | $12.34 | $12.43 | $10.00 | 32,809 |
| 2017-03-23 | $12.35 | $12.37 | $12.35 | $12.36 | $9.95 | 24,924 |
| 2017-03-22 | $12.36 | $12.37 | $12.31 | $12.35 | $9.94 | 23,210 |
| 2017-03-21 | $12.29 | $12.36 | $12.25 | $12.36 | $9.95 | 20,974 |
| 2017-03-20 | $12.26 | $12.33 | $12.24 | $12.33 | $9.92 | 9,976 |
| 2017-03-17 | $12.22 | $12.28 | $12.21 | $12.24 | $9.85 | 5,736 |
| 2017-03-16 | $12.19 | $12.24 | $12.13 | $12.22 | $9.83 | 15,269 |
| 2017-03-15 | $12.17 | $12.25 | $12.15 | $12.23 | $9.84 | 11,406 |
| 2017-03-14 | $12.30 | $12.30 | $12.17 | $12.21 | $9.83 | 17,406 |
| 2017-03-13 | $12.24 | $12.26 | $12.22 | $12.26 | $9.87 | 8,169 |
| 2017-03-10 | $12.26 | $12.29 | $12.22 | $12.28 | $9.88 | 13,887 |
| 2017-03-09 | $12.29 | $12.32 | $12.25 | $12.25 | $9.86 | 11,380 |
| 2017-03-08 | $12.36 | $12.39 | $12.26 | $12.34 | $9.93 | 19,231 |
| 2017-03-07 | $12.44 | $12.48 | $12.34 | $12.40 | $9.98 | 16,791 |
| 2017-03-06 | $12.51 | $12.51 | $12.47 | $12.49 | $10.05 | 3,723 |
| 2017-03-03 | $12.50 | $12.55 | $12.47 | $12.55 | $10.10 | 7,340 |
| 2017-03-02 | $12.61 | $12.61 | $12.50 | $12.52 | $10.08 | 15,164 |
| 2017-03-01 | $12.54 | $12.56 | $12.49 | $12.51 | $10.07 | 34,002 |
| 2017-02-28 | $12.52 | $12.55 | $12.50 | $12.54 | $10.09 | 11,408 |
| 2017-02-27 | $12.50 | $12.51 | $12.49 | $12.51 | $10.07 | 21,516 |
| 2017-02-24 | $12.47 | $12.60 | $12.47 | $12.51 | $10.07 | 23,086 |
| 2017-02-23 | $12.53 | $12.55 | $12.49 | $12.50 | $10.02 | 9,121 |
| 2017-02-22 | $12.45 | $12.53 | $12.45 | $12.53 | $10.05 | 13,886 |
| 2017-02-21 | $12.49 | $12.51 | $12.42 | $12.43 | $9.97 | 35,717 |
| 2017-02-17 | $12.49 | $12.53 | $12.47 | $12.49 | $10.02 | 19,594 |
| 2017-02-16 | $12.50 | $12.53 | $12.46 | $12.49 | $10.02 | 18,449 |
| 2017-02-15 | $12.51 | $12.57 | $12.50 | $12.50 | $10.02 | 13,156 |
| 2017-02-14 | $12.59 | $12.62 | $12.52 | $12.54 | $10.06 | 12,943 |
| 2017-02-13 | $12.66 | $12.68 | $12.62 | $12.64 | $10.14 | 7,065 |
| 2017-02-10 | $12.67 | $12.69 | $12.65 | $12.68 | $10.17 | 5,440 |
| 2017-02-09 | $12.68 | $12.72 | $12.68 | $12.68 | $10.17 | 10,008 |
| 2017-02-08 | $12.72 | $12.72 | $12.70 | $12.70 | $10.19 | 4,521 |
| 2017-02-07 | $12.67 | $12.71 | $12.66 | $12.67 | $10.16 | 10,309 |
| 2017-02-06 | $12.65 | $12.69 | $12.65 | $12.67 | $10.16 | 8,817 |
| 2017-02-03 | $12.72 | $12.72 | $12.65 | $12.66 | $10.15 | 3,308 |
| 2017-02-02 | $12.60 | $12.68 | $12.60 | $12.68 | $10.17 | 15,785 |
| 2017-02-01 | $12.64 | $12.66 | $12.60 | $12.60 | $10.10 | 6,582 |
| 2017-01-31 | $12.59 | $12.64 | $12.59 | $12.63 | $10.13 | 4,046 |
| 2017-01-30 | $12.51 | $12.72 | $12.51 | $12.62 | $10.12 | 22,069 |
| 2017-01-27 | $12.42 | $12.55 | $12.42 | $12.51 | $10.03 | 6,298 |
| 2017-01-26 | $12.46 | $12.58 | $12.46 | $12.50 | $9.99 | 9,002 |
| 2017-01-25 | $12.58 | $12.61 | $12.53 | $12.53 | $10.01 | 7,709 |
| 2017-01-24 | $12.65 | $12.65 | $12.59 | $12.60 | $10.07 | 15,167 |
| 2017-01-23 | $12.52 | $12.65 | $12.52 | $12.63 | $10.09 | 7,363 |
| 2017-01-20 | $12.53 | $12.57 | $12.49 | $12.51 | $9.99 | 14,891 |
| 2017-01-19 | $12.60 | $12.64 | $12.58 | $12.58 | $10.05 | 16,325 |
| 2017-01-18 | $12.70 | $12.73 | $12.67 | $12.68 | $10.13 | 9,586 |
| 2017-01-17 | $12.76 | $12.79 | $12.69 | $12.71 | $10.15 | 22,340 |
| 2017-01-13 | $12.71 | $12.73 | $12.67 | $12.73 | $10.17 | 11,365 |
| 2017-01-12 | $12.66 | $12.74 | $12.66 | $12.72 | $10.16 | 9,021 |
| 2017-01-11 | $12.61 | $12.67 | $12.61 | $12.65 | $10.11 | 5,276 |
| 2017-01-10 | $12.69 | $12.70 | $12.60 | $12.62 | $10.08 | 38,364 |
| 2017-01-09 | $12.65 | $12.73 | $12.65 | $12.72 | $10.16 | 7,085 |
| 2017-01-06 | $12.57 | $12.64 | $12.57 | $12.64 | $10.10 | 10,145 |
| 2017-01-05 | $12.61 | $12.62 | $12.55 | $12.61 | $10.07 | 35,963 |
| 2017-01-04 | $12.55 | $12.61 | $12.55 | $12.57 | $10.04 | 19,614 |
| 2017-01-03 | $12.51 | $12.54 | $12.48 | $12.52 | $10.00 | 5,788 |
| 2016-12-30 | $12.44 | $12.53 | $12.44 | $12.52 | $10.00 | 54,180 |
| 2016-12-29 | $12.43 | $12.53 | $12.42 | $12.53 | $10.01 | 71,189 |
| 2016-12-28 | $12.42 | $12.48 | $12.42 | $12.43 | $9.93 | 60,441 |
| 2016-12-27 | $12.41 | $12.47 | $12.41 | $12.47 | $9.92 | 11,107 |
| 2016-12-23 | $12.53 | $12.54 | $12.45 | $12.48 | $9.93 | 64,118 |
| 2016-12-22 | $12.50 | $12.55 | $12.46 | $12.54 | $9.98 | 20,092 |
| 2016-12-21 | $12.50 | $12.52 | $12.44 | $12.48 | $9.93 | 41,268 |
| 2016-12-20 | $12.43 | $12.49 | $12.37 | $12.49 | $9.94 | 36,782 |
| 2016-12-19 | $12.34 | $12.48 | $12.34 | $12.44 | $9.90 | 39,845 |
| 2016-12-16 | $12.38 | $12.44 | $12.38 | $12.39 | $9.86 | 33,188 |
| 2016-12-15 | $12.32 | $12.45 | $12.32 | $12.44 | $9.90 | 14,007 |
| 2016-12-14 | $12.50 | $12.56 | $12.24 | $12.41 | $9.88 | 52,964 |
| 2016-12-13 | $12.42 | $12.49 | $12.42 | $12.47 | $9.92 | 24,320 |
| 2016-12-12 | $12.36 | $12.47 | $12.36 | $12.39 | $9.86 | 23,625 |
| 2016-12-09 | $12.41 | $12.56 | $12.41 | $12.50 | $9.95 | 22,228 |
| 2016-12-08 | $12.52 | $12.62 | $12.46 | $12.54 | $9.98 | 28,161 |
| 2016-12-07 | $12.35 | $12.63 | $12.35 | $12.62 | $10.04 | 49,942 |
| 2016-12-06 | $12.24 | $12.47 | $12.24 | $12.38 | $9.85 | 12,771 |
| 2016-12-05 | $12.19 | $12.33 | $12.19 | $12.29 | $9.78 | 9,408 |
| 2016-12-02 | $12.13 | $12.35 | $12.13 | $12.28 | $9.77 | 42,328 |
| 2016-12-01 | $12.40 | $12.46 | $12.24 | $12.37 | $9.84 | 17,786 |
| 2016-11-30 | $12.41 | $12.46 | $12.37 | $12.40 | $9.87 | 31,462 |
| 2016-11-29 | $12.65 | $12.65 | $12.48 | $12.49 | $9.94 | 10,525 |
| 2016-11-28 | $12.50 | $12.90 | $12.50 | $12.55 | $9.99 | 8,680 |
| 2016-11-25 | $12.38 | $12.65 | $12.38 | $12.59 | $9.98 | 17,832 |
| 2016-11-23 | $12.63 | $12.66 | $12.59 | $12.63 | $10.01 | 12,421 |
| 2016-11-22 | $12.62 | $12.76 | $12.61 | $12.72 | $10.08 | 21,037 |
| 2016-11-21 | $12.54 | $12.62 | $12.50 | $12.61 | $10.00 | 27,835 |
| 2016-11-18 | $12.63 | $12.64 | $12.54 | $12.59 | $9.98 | 14,838 |
| 2016-11-17 | $12.67 | $12.69 | $12.58 | $12.58 | $9.97 | 10,632 |
| 2016-11-16 | $12.86 | $12.86 | $12.67 | $12.72 | $10.08 | 25,533 |
| 2016-11-15 | $12.52 | $12.78 | $12.44 | $12.78 | $10.13 | 15,801 |
| 2016-11-14 | $12.81 | $12.81 | $12.41 | $12.47 | $9.89 | 16,185 |
| 2016-11-11 | $13.05 | $13.05 | $12.75 | $12.77 | $10.12 | 18,605 |
| 2016-11-10 | $13.13 | $13.22 | $12.96 | $13.01 | $10.31 | 15,458 |
| 2016-11-09 | $13.25 | $13.30 | $13.15 | $13.25 | $10.50 | 17,033 |
| 2016-11-08 | $13.28 | $13.39 | $13.28 | $13.34 | $10.58 | 12,128 |
| 2016-11-07 | $13.26 | $13.35 | $13.26 | $13.34 | $10.58 | 8,243 |
| 2016-11-04 | $13.31 | $13.39 | $13.30 | $13.31 | $10.55 | 4,239 |
| 2016-11-03 | $13.30 | $13.39 | $13.30 | $13.36 | $10.59 | 9,422 |
| 2016-11-02 | $13.34 | $13.43 | $13.29 | $13.39 | $10.62 | 12,126 |
| 2016-11-01 | $13.32 | $13.38 | $13.32 | $13.34 | $10.58 | 10,333 |
| 2016-10-31 | $13.44 | $13.49 | $13.35 | $13.44 | $10.66 | 18,162 |
| 2016-10-28 | $13.48 | $13.48 | $13.33 | $13.43 | $10.65 | 30,395 |
| 2016-10-27 | $13.63 | $13.72 | $13.47 | $13.48 | $10.69 | 12,382 |
| 2016-10-26 | $13.94 | $13.94 | $13.81 | $13.81 | $10.91 | 1,136 |
| 2016-10-25 | $13.84 | $13.90 | $13.80 | $13.90 | $10.98 | 2,561 |
| 2016-10-24 | $13.80 | $13.85 | $13.80 | $13.85 | $10.94 | 6,900 |
| 2016-10-21 | $14.03 | $14.03 | $13.84 | $13.90 | $10.98 | 4,031 |
| 2016-10-20 | $13.82 | $13.89 | $13.82 | $13.89 | $10.97 | 3,522 |
| 2016-10-19 | $13.68 | $13.83 | $13.68 | $13.83 | $10.93 | 1,754 |
| 2016-10-18 | $13.52 | $13.67 | $13.52 | $13.62 | $10.76 | 6,177 |
| 2016-10-17 | $13.81 | $13.81 | $13.50 | $13.56 | $10.71 | 15,698 |
| 2016-10-14 | $13.86 | $13.89 | $13.76 | $13.81 | $10.91 | 8,288 |
| 2016-10-13 | $13.97 | $13.98 | $13.90 | $13.92 | $11.00 | 4,922 |
| 2016-10-12 | $14.07 | $14.07 | $13.80 | $13.99 | $11.05 | 26,608 |
| 2016-10-11 | $14.16 | $14.23 | $14.00 | $14.07 | $11.12 | 17,518 |
| 2016-10-10 | $14.19 | $14.19 | $14.08 | $14.09 | $11.13 | 9,763 |
| 2016-10-07 | $14.26 | $14.28 | $14.21 | $14.28 | $11.28 | 3,735 |
| 2016-10-06 | $14.35 | $14.35 | $14.19 | $14.22 | $11.23 | 1,572 |
| 2016-10-05 | $14.38 | $14.40 | $14.30 | $14.39 | $11.37 | 10,806 |
| 2016-10-04 | $14.43 | $14.43 | $14.30 | $14.41 | $11.38 | 11,091 |
| 2016-10-03 | $14.42 | $14.42 | $14.34 | $14.39 | $11.37 | 2,380 |
| 2016-09-30 | $14.39 | $14.39 | $14.34 | $14.34 | $11.33 | 833 |
| 2016-09-29 | $14.47 | $14.47 | $14.36 | $14.40 | $11.38 | 3,917 |
| 2016-09-28 | $14.49 | $14.49 | $14.40 | $14.43 | $11.40 | 6,809 |
| 2016-09-27 | $14.46 | $14.46 | $14.39 | $14.42 | $11.35 | 3,385 |
| 2016-09-26 | $14.40 | $14.46 | $14.32 | $14.46 | $11.39 | 8,472 |
| 2016-09-23 | $14.40 | $14.40 | $14.40 | $14.40 | $11.34 | 289 |
| 2016-09-22 | $14.46 | $14.46 | $14.41 | $14.42 | $11.35 | 1,998 |
| 2016-09-21 | $14.42 | $14.42 | $14.32 | $14.41 | $11.35 | 3,011 |
| 2016-09-20 | $14.36 | $14.41 | $14.30 | $14.41 | $11.35 | 7,073 |
| 2016-09-19 | $14.35 | $14.42 | $14.30 | $14.32 | $11.27 | 6,374 |
| 2016-09-16 | $14.42 | $14.43 | $14.38 | $14.41 | $11.35 | 9,731 |
| 2016-09-15 | $14.45 | $14.51 | $14.45 | $14.48 | $11.40 | 7,288 |
| 2016-09-14 | $14.57 | $14.57 | $14.47 | $14.54 | $11.45 | 8,253 |
| 2016-09-13 | $14.52 | $14.54 | $14.47 | $14.54 | $11.45 | 6,132 |
| 2016-09-12 | $14.48 | $14.55 | $14.48 | $14.54 | $11.45 | 4,875 |
| 2016-09-09 | $14.63 | $14.63 | $14.38 | $14.47 | $11.39 | 20,763 |
| 2016-09-08 | $14.56 | $14.56 | $14.48 | $14.54 | $11.45 | 5,322 |
| 2016-09-07 | $14.55 | $14.55 | $14.47 | $14.53 | $11.44 | 3,852 |
| 2016-09-06 | $14.47 | $14.52 | $14.44 | $14.44 | $11.37 | 5,862 |
| 2016-09-02 | $14.49 | $14.59 | $14.45 | $14.47 | $11.39 | 9,970 |
| 2016-09-01 | $14.57 | $14.60 | $14.43 | $14.46 | $11.39 | 14,418 |
| 2016-08-31 | $14.36 | $14.56 | $14.36 | $14.53 | $11.44 | 15,972 |
| 2016-08-30 | $14.51 | $14.54 | $14.37 | $14.38 | $11.32 | 10,064 |
| 2016-08-29 | $14.50 | $14.54 | $14.39 | $14.52 | $11.43 | 10,445 |
| 2016-08-26 | $14.44 | $14.61 | $14.42 | $14.59 | $11.45 | 26,085 |
| 2016-08-25 | $14.61 | $14.64 | $14.46 | $14.50 | $11.38 | 20,812 |
| 2016-08-24 | $14.55 | $14.68 | $14.55 | $14.68 | $11.52 | 12,950 |
| 2016-08-23 | $14.61 | $14.61 | $14.55 | $14.55 | $11.42 | 16,589 |
| 2016-08-22 | $14.65 | $14.65 | $14.55 | $14.57 | $11.43 | 6,466 |
| 2016-08-19 | $14.67 | $14.67 | $14.55 | $14.55 | $11.42 | 4,367 |
| 2016-08-18 | $14.64 | $14.64 | $14.54 | $14.56 | $11.43 | 10,987 |
| 2016-08-17 | $14.56 | $14.56 | $14.44 | $14.52 | $11.39 | 2,986 |
| 2016-08-16 | $14.49 | $14.56 | $14.45 | $14.51 | $11.38 | 9,285 |
| 2016-08-15 | $14.56 | $14.56 | $14.45 | $14.45 | $11.34 | 5,833 |
| 2016-08-12 | $14.56 | $14.56 | $14.45 | $14.54 | $11.41 | 12,110 |
| 2016-08-11 | $14.43 | $14.52 | $14.43 | $14.48 | $11.36 | 2,702 |
| 2016-08-10 | $14.50 | $14.50 | $14.49 | $14.49 | $11.37 | 1,026 |
| 2016-08-09 | $14.56 | $14.56 | $14.45 | $14.55 | $11.42 | 5,367 |
| 2016-08-08 | $14.49 | $14.49 | $14.46 | $14.46 | $11.34 | 2,175 |
| 2016-08-05 | $14.58 | $14.58 | $14.46 | $14.46 | $11.34 | 5,199 |
| 2016-08-04 | $14.59 | $14.62 | $14.50 | $14.54 | $11.41 | 5,482 |
| 2016-08-03 | $14.50 | $14.54 | $14.41 | $14.54 | $11.41 | 19,887 |
| 2016-08-02 | $14.53 | $14.53 | $14.41 | $14.41 | $11.31 | 2,159 |
| 2016-08-01 | $14.49 | $14.49 | $14.42 | $14.48 | $11.36 | 3,593 |
| 2016-07-29 | $14.45 | $14.45 | $14.43 | $14.45 | $11.34 | 2,249 |
| 2016-07-28 | $14.41 | $14.47 | $14.41 | $14.41 | $11.31 | 3,322 |
| 2016-07-27 | $14.52 | $14.56 | $14.38 | $14.38 | $11.29 | 26,312 |
| 2016-07-26 | $14.47 | $14.63 | $14.39 | $14.46 | $11.31 | 30,472 |
| 2016-07-25 | $14.56 | $14.56 | $14.45 | $14.45 | $11.30 | 5,648 |
| 2016-07-22 | $14.64 | $14.64 | $14.50 | $14.62 | $11.44 | 4,097 |
| 2016-07-21 | $14.60 | $14.69 | $14.38 | $14.54 | $11.37 | 22,105 |
| 2016-07-20 | $14.60 | $14.72 | $14.53 | $14.60 | $11.42 | 6,163 |
| 2016-07-19 | $14.51 | $14.57 | $14.37 | $14.53 | $11.36 | 2,873 |
| 2016-07-18 | $14.47 | $14.60 | $14.45 | $14.45 | $11.30 | 5,893 |
| 2016-07-15 | $14.30 | $14.44 | $14.27 | $14.44 | $11.29 | 10,152 |
| 2016-07-14 | $14.33 | $14.35 | $14.16 | $14.32 | $11.20 | 11,998 |
| 2016-07-13 | $14.50 | $14.71 | $14.25 | $14.38 | $11.25 | 25,408 |
| 2016-07-12 | $14.87 | $14.87 | $14.51 | $14.63 | $11.44 | 14,211 |
| 2016-07-11 | $14.71 | $14.71 | $14.68 | $14.68 | $11.48 | 6,487 |
| 2016-07-08 | $14.70 | $14.71 | $14.63 | $14.71 | $11.51 | 5,343 |
| 2016-07-07 | $14.65 | $14.69 | $14.58 | $14.63 | $11.44 | 14,368 |
| 2016-07-06 | $14.68 | $14.68 | $14.60 | $14.60 | $11.42 | 1,592 |
| 2016-07-05 | $14.66 | $14.66 | $14.56 | $14.59 | $11.41 | 14,762 |
| 2016-07-01 | $14.62 | $14.68 | $14.56 | $14.56 | $11.39 | 3,205 |
| 2016-06-30 | $14.59 | $14.80 | $14.55 | $14.56 | $11.39 | 22,367 |
| 2016-06-29 | $14.65 | $14.67 | $14.51 | $14.56 | $11.39 | 8,419 |
| 2016-06-28 | $14.57 | $14.65 | $14.52 | $14.53 | $11.36 | 12,623 |
| 2016-06-27 | $14.59 | $14.59 | $14.55 | $14.58 | $11.37 | 3,341 |
| 2016-06-24 | $14.44 | $14.69 | $14.44 | $14.50 | $11.30 | 3,577 |
| 2016-06-23 | $14.58 | $14.63 | $14.45 | $14.52 | $11.32 | 6,054 |
| 2016-06-22 | $14.65 | $14.65 | $14.58 | $14.64 | $11.41 | 3,516 |
| 2016-06-21 | $14.52 | $14.65 | $14.45 | $14.65 | $11.42 | 22,689 |
| 2016-06-20 | $14.63 | $14.63 | $14.42 | $14.44 | $11.26 | 6,860 |
| 2016-06-17 | $14.50 | $14.54 | $14.42 | $14.53 | $11.33 | 10,787 |
| 2016-06-16 | $14.52 | $14.53 | $14.34 | $14.42 | $11.24 | 16,618 |
| 2016-06-15 | $14.50 | $14.55 | $14.38 | $14.40 | $11.23 | 26,998 |
| 2016-06-14 | $14.50 | $14.50 | $14.46 | $14.50 | $11.30 | 2,493 |
| 2016-06-13 | $14.46 | $14.54 | $14.45 | $14.47 | $11.28 | 7,672 |
| 2016-06-10 | $14.39 | $14.47 | $14.35 | $14.35 | $11.19 | 20,180 |
| 2016-06-09 | $14.40 | $14.47 | $14.36 | $14.47 | $11.28 | 11,747 |
| 2016-06-08 | $14.30 | $14.40 | $14.27 | $14.39 | $11.22 | 12,474 |
| 2016-06-07 | $14.34 | $14.35 | $14.24 | $14.32 | $11.16 | 9,881 |
| 2016-06-06 | $14.30 | $14.30 | $14.15 | $14.23 | $11.09 | 5,914 |
| 2016-06-03 | $14.30 | $14.37 | $14.21 | $14.23 | $11.09 | 16,074 |
| 2016-06-02 | $14.30 | $14.32 | $14.24 | $14.24 | $11.10 | 11,237 |
| 2016-06-01 | $14.16 | $14.28 | $14.04 | $14.26 | $11.12 | 17,224 |
| 2016-05-31 | $14.05 | $14.21 | $14.03 | $14.09 | $10.98 | 27,927 |
| 2016-05-27 | $14.11 | $14.32 | $14.11 | $14.16 | $11.04 | 10,182 |
| 2016-05-26 | $14.31 | $14.31 | $14.20 | $14.20 | $11.07 | 12,064 |
| 2016-05-25 | $14.24 | $14.31 | $14.13 | $14.27 | $11.09 | 28,157 |
| 2016-05-24 | $14.24 | $14.25 | $14.18 | $14.18 | $11.02 | 4,539 |
| 2016-05-23 | $14.18 | $14.29 | $14.16 | $14.16 | $11.00 | 10,597 |
| 2016-05-20 | $14.24 | $14.24 | $14.10 | $14.13 | $10.98 | 15,033 |
| 2016-05-19 | $14.46 | $14.46 | $14.18 | $14.18 | $11.02 | 5,275 |
| 2016-05-18 | $14.57 | $14.60 | $14.47 | $14.50 | $11.27 | 10,601 |
| 2016-05-17 | $14.69 | $14.69 | $14.50 | $14.54 | $11.30 | 14,777 |
| 2016-05-16 | $14.81 | $14.81 | $14.61 | $14.68 | $11.41 | 9,456 |
| 2016-05-13 | $14.72 | $14.74 | $14.61 | $14.69 | $11.41 | 9,558 |
| 2016-05-12 | $14.62 | $14.66 | $14.54 | $14.62 | $11.36 | 2,110 |
| 2016-05-11 | $14.51 | $14.66 | $14.51 | $14.62 | $11.36 | 4,077 |
| 2016-05-10 | $14.55 | $14.63 | $14.53 | $14.63 | $11.37 | 3,698 |
| 2016-05-09 | $14.58 | $14.60 | $14.54 | $14.60 | $11.34 | 4,176 |
| 2016-05-06 | $14.48 | $14.54 | $14.48 | $14.53 | $11.29 | 3,002 |
| 2016-05-05 | $14.59 | $14.62 | $14.49 | $14.49 | $11.26 | 9,022 |
| 2016-05-04 | $14.58 | $14.73 | $14.52 | $14.55 | $11.30 | 5,532 |
| 2016-05-03 | $14.51 | $14.62 | $14.47 | $14.62 | $11.36 | 9,244 |
| 2016-05-02 | $14.43 | $14.58 | $14.43 | $14.56 | $11.31 | 9,188 |
| 2016-04-29 | $14.54 | $14.59 | $14.54 | $14.54 | $11.30 | 4,486 |
| 2016-04-28 | $14.59 | $14.60 | $14.50 | $14.50 | $11.27 | 1,717 |
| 2016-04-27 | $14.62 | $14.62 | $14.50 | $14.60 | $11.34 | 4,590 |
| 2016-04-26 | $14.66 | $14.67 | $14.53 | $14.59 | $11.30 | 9,415 |
| 2016-04-25 | $14.65 | $14.65 | $14.58 | $14.58 | $11.29 | 2,913 |
| 2016-04-22 | $14.72 | $14.74 | $14.60 | $14.63 | $11.33 | 6,862 |
| 2016-04-21 | $14.61 | $14.74 | $14.61 | $14.67 | $11.36 | 4,465 |
| 2016-04-20 | $14.66 | $14.70 | $14.59 | $14.64 | $11.33 | 21,332 |
| 2016-04-19 | $14.66 | $14.73 | $14.60 | $14.68 | $11.37 | 3,084 |
| 2016-04-18 | $14.64 | $14.85 | $14.62 | $14.65 | $11.35 | 62,508 |
| 2016-04-15 | $14.73 | $14.95 | $14.64 | $14.70 | $11.38 | 42,970 |
| 2016-04-14 | $14.82 | $14.99 | $14.67 | $14.73 | $11.41 | 20,055 |
| 2016-04-13 | $14.64 | $15.03 | $14.64 | $14.70 | $11.39 | 13,039 |
| 2016-04-12 | $14.66 | $15.00 | $14.66 | $14.76 | $11.43 | 16,377 |
| 2016-04-11 | $14.66 | $14.90 | $14.60 | $14.68 | $11.37 | 12,946 |
| 2016-04-08 | $14.84 | $14.90 | $14.72 | $14.78 | $11.45 | 22,967 |
| 2016-04-07 | $14.93 | $15.12 | $14.74 | $14.98 | $11.60 | 28,743 |
| 2016-04-06 | $15.05 | $15.16 | $14.67 | $15.05 | $11.65 | 42,632 |
| 2016-04-05 | $14.77 | $15.05 | $14.66 | $15.02 | $11.63 | 34,333 |
| 2016-04-04 | $14.63 | $14.66 | $14.54 | $14.65 | $11.35 | 4,843 |
| 2016-04-01 | $14.46 | $14.80 | $14.46 | $14.54 | $11.26 | 7,433 |
| 2016-03-31 | $14.55 | $14.62 | $14.42 | $14.43 | $11.17 | 18,948 |
| 2016-03-30 | $14.66 | $14.72 | $14.49 | $14.50 | $11.23 | 4,613 |
| 2016-03-29 | $14.86 | $14.86 | $14.60 | $14.60 | $11.31 | 15,729 |
| 2016-03-28 | $15.00 | $15.01 | $14.82 | $14.83 | $11.44 | 8,495 |
| 2016-03-24 | $14.96 | $15.03 | $14.82 | $14.82 | $11.43 | 6,463 |
| 2016-03-23 | $14.82 | $15.03 | $14.81 | $14.84 | $11.45 | 9,667 |
| 2016-03-22 | $14.89 | $15.02 | $14.80 | $14.82 | $11.43 | 9,141 |
| 2016-03-21 | $14.86 | $15.01 | $14.86 | $14.91 | $11.50 | 7,695 |
| 2016-03-18 | $15.01 | $15.01 | $14.89 | $14.98 | $11.56 | 3,503 |
| 2016-03-17 | $14.75 | $14.93 | $14.68 | $14.91 | $11.50 | 11,149 |
| 2016-03-16 | $14.73 | $14.73 | $14.46 | $14.64 | $11.29 | 5,797 |
| 2016-03-15 | $14.90 | $14.95 | $14.49 | $14.55 | $11.22 | 15,794 |
| 2016-03-14 | $14.80 | $14.80 | $14.65 | $14.78 | $11.40 | 3,814 |
| 2016-03-11 | $14.88 | $14.92 | $14.60 | $14.71 | $11.35 | 6,377 |
| 2016-03-10 | $14.65 | $14.95 | $14.61 | $14.75 | $11.38 | 16,631 |
| 2016-03-09 | $14.65 | $14.85 | $14.55 | $14.55 | $11.22 | 12,438 |
| 2016-03-08 | $14.69 | $14.69 | $14.50 | $14.62 | $11.28 | 12,107 |
| 2016-03-07 | $14.45 | $14.68 | $14.45 | $14.61 | $11.27 | 8,988 |
| 2016-03-04 | $14.49 | $14.50 | $14.34 | $14.34 | $11.06 | 3,345 |
| 2016-03-03 | $14.47 | $14.60 | $14.40 | $14.43 | $11.13 | 13,257 |
| 2016-03-02 | $14.59 | $14.59 | $14.41 | $14.59 | $11.25 | 9,553 |
| 2016-03-01 | $14.33 | $14.59 | $14.33 | $14.59 | $11.25 | 8,634 |
| 2016-02-29 | $14.44 | $14.45 | $14.36 | $14.45 | $11.15 | 9,394 |
| 2016-02-26 | $14.59 | $14.59 | $14.33 | $14.35 | $11.07 | 30,460 |
| 2016-02-25 | $14.55 | $14.63 | $14.45 | $14.47 | $11.16 | 10,177 |
| 2016-02-24 | $14.52 | $14.70 | $14.52 | $14.70 | $11.30 | 7,260 |
| 2016-02-23 | $14.63 | $14.71 | $14.59 | $14.63 | $11.24 | 16,747 |
| 2016-02-22 | $14.58 | $14.58 | $14.42 | $14.50 | $11.14 | 11,164 |
| 2016-02-19 | $14.75 | $14.75 | $14.46 | $14.46 | $11.11 | 13,377 |
| 2016-02-18 | $14.54 | $14.55 | $14.49 | $14.55 | $11.18 | 10,571 |
| 2016-02-17 | $14.55 | $14.63 | $14.42 | $14.43 | $11.09 | 6,763 |
| 2016-02-16 | $14.65 | $14.74 | $14.44 | $14.44 | $11.10 | 16,954 |
| 2016-02-12 | $14.68 | $14.71 | $14.60 | $14.69 | $11.29 | 5,357 |
| 2016-02-11 | $14.75 | $14.75 | $14.60 | $14.60 | $11.22 | 5,140 |
| 2016-02-10 | $14.71 | $14.71 | $14.63 | $14.63 | $11.24 | 5,754 |
| 2016-02-09 | $14.69 | $14.69 | $14.60 | $14.60 | $11.22 | 3,890 |
| 2016-02-08 | $14.60 | $14.64 | $14.60 | $14.60 | $11.22 | 3,045 |
| 2016-02-05 | $14.61 | $14.97 | $14.52 | $14.53 | $11.16 | 9,315 |
| 2016-02-04 | $15.03 | $15.05 | $14.73 | $14.73 | $11.32 | 4,451 |
| 2016-02-03 | $15.05 | $15.05 | $14.66 | $14.95 | $11.49 | 9,495 |
| 2016-02-02 | $14.84 | $15.05 | $14.72 | $15.00 | $11.53 | 16,351 |
| 2016-02-01 | $14.65 | $14.75 | $14.64 | $14.75 | $11.33 | 2,618 |
| 2016-01-29 | $14.51 | $14.65 | $14.51 | $14.65 | $11.26 | 1,263 |
| 2016-01-28 | $14.52 | $14.57 | $14.43 | $14.44 | $11.10 | 7,745 |
| 2016-01-27 | $14.40 | $14.48 | $14.15 | $14.48 | $11.13 | 9,465 |
| 2016-01-26 | $14.11 | $14.40 | $14.10 | $14.39 | $11.02 | 9,352 |
| 2016-01-25 | $14.08 | $14.31 | $14.03 | $14.03 | $10.74 | 4,113 |
| 2016-01-22 | $14.33 | $14.33 | $14.09 | $14.13 | $10.81 | 9,361 |
| 2016-01-21 | $14.15 | $14.25 | $14.10 | $14.20 | $10.87 | 4,033 |
| 2016-01-20 | $14.22 | $14.44 | $13.83 | $13.85 | $10.60 | 11,959 |
| 2016-01-19 | $14.09 | $14.33 | $14.09 | $14.17 | $10.85 | 9,289 |
| 2016-01-15 | $14.33 | $14.47 | $14.16 | $14.21 | $10.88 | 7,358 |
| 2016-01-14 | $14.09 | $14.33 | $14.02 | $14.16 | $10.84 | 26,587 |
| 2016-01-13 | $14.59 | $14.59 | $14.07 | $14.12 | $10.81 | 9,807 |
| 2016-01-12 | $14.40 | $14.61 | $14.14 | $14.19 | $10.86 | 8,033 |
| 2016-01-11 | $14.62 | $14.62 | $14.18 | $14.29 | $10.94 | 6,693 |
| 2016-01-08 | $14.62 | $14.66 | $14.31 | $14.54 | $11.13 | 7,517 |
| 2016-01-07 | $14.57 | $14.57 | $14.22 | $14.52 | $11.11 | 11,673 |
| 2016-01-06 | $14.21 | $14.44 | $14.05 | $14.42 | $11.04 | 4,740 |
| 2016-01-05 | $14.17 | $14.35 | $14.13 | $14.13 | $10.81 | 3,447 |
| 2016-01-04 | $13.97 | $14.25 | $13.97 | $14.13 | $10.82 | 14,769 |
| 2015-12-31 | $14.15 | $14.15 | $14.09 | $14.10 | $10.79 | 1,319 |
| 2015-12-30 | $14.20 | $14.20 | $13.99 | $14.11 | $10.80 | 8,348 |
| 2015-12-29 | $13.90 | $14.06 | $13.90 | $13.93 | $10.66 | 3,871 |
| 2015-12-28 | $13.94 | $14.14 | $13.94 | $14.06 | $10.72 | 8,050 |
| 2015-12-24 | $14.03 | $14.03 | $13.94 | $14.01 | $10.68 | 2,415 |
| 2015-12-23 | $14.13 | $14.13 | $13.88 | $14.04 | $10.70 | 11,075 |
| 2015-12-22 | $13.97 | $14.13 | $13.97 | $14.05 | $10.71 | 12,952 |
| 2015-12-21 | $13.83 | $14.02 | $13.83 | $13.89 | $10.59 | 8,435 |
| 2015-12-18 | $13.93 | $13.94 | $13.70 | $13.92 | $10.61 | 13,677 |
| 2015-12-17 | $13.79 | $13.90 | $13.76 | $13.83 | $10.54 | 9,955 |
| 2015-12-16 | $13.66 | $13.90 | $13.62 | $13.90 | $10.60 | 14,021 |
| 2015-12-15 | $13.72 | $13.91 | $13.71 | $13.76 | $10.48 | 12,199 |
| 2015-12-14 | $13.86 | $13.86 | $13.75 | $13.82 | $10.53 | 4,071 |
| 2015-12-11 | $13.77 | $13.99 | $13.77 | $13.92 | $10.61 | 10,412 |
| 2015-12-10 | $14.07 | $14.14 | $13.83 | $13.84 | $10.55 | 18,641 |
| 2015-12-09 | $14.09 | $14.15 | $14.07 | $14.15 | $10.79 | 10,412 |
| 2015-12-08 | $14.03 | $14.10 | $14.01 | $14.01 | $10.68 | 6,570 |
| 2015-12-07 | $14.12 | $14.12 | $14.00 | $14.08 | $10.73 | 19,597 |
| 2015-12-04 | $13.94 | $14.06 | $13.88 | $14.06 | $10.72 | 13,354 |
| 2015-12-03 | $14.09 | $14.09 | $13.77 | $13.86 | $10.56 | 24,771 |
| 2015-12-02 | $13.88 | $14.01 | $13.73 | $13.73 | $10.47 | 6,312 |
| 2015-12-01 | $13.98 | $14.00 | $13.78 | $13.92 | $10.61 | 20,549 |
| 2015-11-30 | $13.92 | $13.94 | $13.74 | $13.91 | $10.60 | 3,787 |
| 2015-11-27 | $13.87 | $13.98 | $13.73 | $13.88 | $10.58 | 5,974 |
| 2015-11-25 | $14.12 | $14.12 | $13.89 | $13.91 | $10.60 | 5,088 |
| 2015-11-24 | $14.07 | $14.09 | $13.93 | $14.08 | $10.69 | 4,684 |
| 2015-11-23 | $13.99 | $14.15 | $13.92 | $14.05 | $10.67 | 16,818 |
| 2015-11-20 | $13.93 | $14.00 | $13.85 | $13.92 | $10.57 | 8,779 |
| 2015-11-19 | $14.15 | $14.15 | $13.92 | $13.93 | $10.57 | 8,641 |
| 2015-11-18 | $14.00 | $14.05 | $13.95 | $14.05 | $10.67 | 4,828 |
| 2015-11-17 | $13.80 | $14.00 | $13.79 | $13.94 | $10.58 | 14,123 |
| 2015-11-16 | $13.96 | $13.98 | $13.89 | $13.98 | $10.61 | 5,904 |
| 2015-11-13 | $13.77 | $13.90 | $13.68 | $13.89 | $10.54 | 6,333 |
| 2015-11-12 | $13.75 | $13.84 | $13.71 | $13.72 | $10.42 | 5,345 |
| 2015-11-11 | $13.68 | $13.75 | $13.63 | $13.75 | $10.44 | 17,492 |
| 2015-11-10 | $13.61 | $13.67 | $13.61 | $13.62 | $10.34 | 8,569 |
| 2015-11-09 | $13.62 | $13.72 | $13.58 | $13.67 | $10.38 | 8,860 |
| 2015-11-06 | $13.72 | $13.76 | $13.63 | $13.64 | $10.35 | 14,331 |
| 2015-11-05 | $13.89 | $13.89 | $13.75 | $13.83 | $10.50 | 3,628 |
| 2015-11-04 | $13.72 | $13.84 | $13.70 | $13.83 | $10.50 | 19,282 |
| 2015-11-03 | $13.88 | $13.89 | $13.73 | $13.78 | $10.46 | 16,848 |
| 2015-11-02 | $13.81 | $13.89 | $13.73 | $13.85 | $10.51 | 7,450 |
| 2015-10-30 | $13.80 | $13.86 | $13.72 | $13.78 | $10.46 | 5,880 |
| 2015-10-29 | $13.69 | $13.90 | $13.69 | $13.86 | $10.52 | 8,155 |
| 2015-10-28 | $13.76 | $13.82 | $13.69 | $13.72 | $10.42 | 7,300 |
| 2015-10-27 | $13.90 | $13.90 | $13.79 | $13.79 | $10.43 | 5,872 |
| 2015-10-26 | $14.00 | $14.00 | $13.79 | $13.81 | $10.44 | 9,075 |
| 2015-10-23 | $14.00 | $14.00 | $13.90 | $14.00 | $10.58 | 9,619 |
| 2015-10-22 | $13.96 | $14.00 | $13.82 | $13.98 | $10.57 | 11,188 |
| 2015-10-21 | $13.90 | $13.90 | $13.87 | $13.89 | $10.50 | 1,802 |
| 2015-10-20 | $14.00 | $14.00 | $13.82 | $13.87 | $10.49 | 1,859 |
| 2015-10-19 | $13.98 | $13.98 | $13.87 | $13.98 | $10.57 | 582 |
| 2015-10-16 | $13.86 | $14.00 | $13.86 | $13.95 | $10.55 | 21,587 |
| 2015-10-15 | $13.92 | $13.92 | $13.79 | $13.79 | $10.43 | 10,225 |
| 2015-10-14 | $13.79 | $13.92 | $13.79 | $13.92 | $10.52 | 8,102 |
| 2015-10-13 | $13.86 | $13.86 | $13.66 | $13.72 | $10.37 | 8,133 |
| 2015-10-12 | $13.83 | $13.83 | $13.76 | $13.81 | $10.44 | 437 |
| 2015-10-09 | $13.76 | $13.87 | $13.76 | $13.76 | $10.40 | 1,331 |
| 2015-10-08 | $13.83 | $13.83 | $13.83 | $13.83 | $10.46 | 922 |
| 2015-10-07 | $13.71 | $13.82 | $13.68 | $13.76 | $10.40 | 1,873 |
| 2015-10-06 | $13.83 | $13.83 | $13.75 | $13.75 | $10.39 | 4,025 |
| 2015-10-05 | $13.75 | $13.79 | $13.60 | $13.79 | $10.43 | 6,972 |
| 2015-10-02 | $13.84 | $13.86 | $13.72 | $13.82 | $10.45 | 995 |
| 2015-10-01 | $13.71 | $13.79 | $13.71 | $13.79 | $10.42 | 2,692 |
| 2015-09-30 | $13.64 | $13.75 | $13.60 | $13.63 | $10.30 | 2,177 |
| 2015-09-29 | $13.74 | $13.81 | $13.60 | $13.60 | $10.28 | 3,523 |
| 2015-09-28 | $13.76 | $13.82 | $13.69 | $13.70 | $10.36 | 10,138 |
| 2015-09-25 | $13.89 | $13.89 | $13.82 | $13.85 | $10.43 | 4,280 |
| 2015-09-24 | $13.81 | $13.97 | $13.71 | $13.82 | $10.40 | 26,098 |
| 2015-09-23 | $13.87 | $13.87 | $13.74 | $13.74 | $10.34 | 8,395 |
| 2015-09-22 | $13.81 | $13.89 | $13.70 | $13.87 | $10.44 | 12,401 |
| 2015-09-21 | $13.68 | $13.91 | $13.50 | $13.91 | $10.47 | 6,327 |
| 2015-09-18 | $13.63 | $13.75 | $13.52 | $13.75 | $10.35 | 7,924 |
| 2015-09-17 | $13.42 | $13.76 | $13.39 | $13.75 | $10.35 | 24,691 |
| 2015-09-16 | $13.35 | $13.58 | $13.34 | $13.49 | $10.16 | 25,477 |
| 2015-09-15 | $13.62 | $13.65 | $13.39 | $13.39 | $10.08 | 8,721 |
| 2015-09-14 | $13.64 | $13.64 | $13.50 | $13.57 | $10.21 | 2,053 |
| 2015-09-11 | $13.55 | $13.66 | $13.50 | $13.61 | $10.24 | 9,421 |
| 2015-09-10 | $13.52 | $13.59 | $13.50 | $13.50 | $10.16 | 4,885 |
| 2015-09-09 | $13.60 | $13.68 | $13.51 | $13.52 | $10.18 | 8,496 |
| 2015-09-08 | $13.48 | $13.60 | $13.46 | $13.53 | $10.19 | 2,469 |
| 2015-09-04 | $13.55 | $13.57 | $13.48 | $13.54 | $10.19 | 5,613 |
| 2015-09-03 | $13.45 | $13.57 | $13.45 | $13.53 | $10.19 | 5,211 |
| 2015-09-02 | $13.58 | $13.58 | $13.47 | $13.50 | $10.16 | 1,004 |
| 2015-09-01 | $13.61 | $13.68 | $13.48 | $13.53 | $10.19 | 11,029 |
| 2015-08-31 | $13.57 | $13.62 | $13.46 | $13.54 | $10.19 | 13,921 |
| 2015-08-28 | $13.42 | $13.49 | $13.41 | $13.46 | $10.13 | 7,062 |
| 2015-08-27 | $13.65 | $13.75 | $13.56 | $13.59 | $10.23 | 12,922 |
| 2015-08-26 | $13.96 | $14.03 | $13.63 | $13.88 | $10.41 | 9,695 |
Neuberger Berman New York Municipal Fund Inc (NBO) News Headlines
Recent Neuberger Berman New York Municipal Fund Inc (NBO) News
Similar Companies to Neuberger Berman New York Municipal Fund Inc (NBO) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |