Virtus AllianzGI Dividend Interest & Premium Strategy Fund (NFJ) Exchange: NYSE
Data as of Nov. 17, 2025
$12.75 ($-0.10) -0.78%
Virtus AllianzGI Dividend Interest & Premium Strategy Fund - Daily Information
Click for more stock information on Virtus AllianzGI Dividend Interest & Premium Strategy Fund.| Daily Information | Data |
|---|---|
| Date | Nov. 17, 2025 |
| Open | $12.86 |
| Previous Close | $12.75 |
| High | $12.86 |
| Low | $12.72 |
| Adjusted Open | $12.86 |
| Previous Adjusted Close | $12.75 |
| Adjusted High | $12.86 |
| Adjusted Low | $12.72 |
Invest in Virtus AllianzGI Dividend Interest & Premium Strategy Fund (NFJ)
Historical Stock Data for Virtus AllianzGI Dividend Interest & Premium Strategy Fund (NFJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $12.86 | $12.86 | $12.72 | $12.75 | $12.75 | 140,121 |
| 2025-10-16 | $13.02 | $13.06 | $12.80 | $12.85 | $12.85 | 255,795 |
| 2025-10-15 | $13.00 | $13.08 | $12.85 | $12.95 | $12.95 | 210,649 |
| 2025-10-14 | $12.80 | $12.93 | $12.74 | $12.88 | $12.88 | 281,128 |
| 2025-10-13 | $12.85 | $12.94 | $12.78 | $12.81 | $12.81 | 153,430 |
| 2025-10-10 | $13.06 | $13.08 | $12.74 | $12.77 | $12.77 | 210,432 |
| 2025-10-09 | $13.16 | $13.16 | $12.98 | $13.00 | $13.00 | 210,233 |
| 2025-10-08 | $13.18 | $13.19 | $13.06 | $13.11 | $13.11 | 194,316 |
| 2025-10-07 | $13.15 | $13.23 | $12.99 | $13.12 | $13.12 | 376,756 |
| 2025-10-06 | $13.02 | $13.16 | $13.01 | $13.13 | $13.13 | 224,350 |
| 2025-10-03 | $12.94 | $13.06 | $12.91 | $12.98 | $12.98 | 199,227 |
| 2025-10-02 | $13.05 | $13.05 | $12.92 | $12.98 | $12.98 | 196,386 |
| 2025-10-01 | $13.00 | $13.03 | $12.95 | $13.03 | $13.03 | 274,189 |
| 2025-09-30 | $12.96 | $13.01 | $12.90 | $13.01 | $13.01 | 214,882 |
| 2025-09-29 | $12.95 | $13.04 | $12.92 | $12.97 | $12.97 | 494,126 |
| 2025-09-26 | $12.85 | $12.95 | $12.83 | $12.95 | $12.95 | 317,921 |
| 2025-09-25 | $12.84 | $12.87 | $12.74 | $12.80 | $12.80 | 187,858 |
| 2025-09-24 | $12.96 | $12.99 | $12.85 | $12.86 | $12.86 | 183,055 |
| 2025-09-23 | $12.99 | $13.03 | $12.90 | $12.95 | $12.95 | 117,625 |
| 2025-09-22 | $12.97 | $12.99 | $12.94 | $12.99 | $12.99 | 174,008 |
| 2025-09-19 | $12.92 | $12.98 | $12.89 | $12.94 | $12.94 | 258,715 |
| 2025-09-18 | $12.84 | $12.91 | $12.84 | $12.90 | $12.90 | 117,645 |
| 2025-09-17 | $12.90 | $12.95 | $12.80 | $12.83 | $12.83 | 174,290 |
| 2025-09-16 | $12.91 | $12.93 | $12.82 | $12.85 | $12.85 | 178,710 |
| 2025-09-15 | $12.90 | $12.93 | $12.82 | $12.87 | $12.87 | 151,988 |
| 2025-09-12 | $12.96 | $12.96 | $12.82 | $12.85 | $12.85 | 118,149 |
| 2025-09-11 | $13.17 | $13.25 | $13.16 | $13.22 | $12.91 | 226,662 |
| 2025-09-10 | $13.10 | $13.16 | $13.10 | $13.10 | $12.80 | 148,877 |
| 2025-09-09 | $13.01 | $13.14 | $13.01 | $13.08 | $12.78 | 130,898 |
| 2025-09-08 | $13.06 | $13.09 | $12.98 | $13.00 | $12.70 | 95,158 |
| 2025-09-05 | $13.12 | $13.13 | $12.95 | $13.06 | $12.76 | 86,680 |
| 2025-09-04 | $13.05 | $13.10 | $12.97 | $13.06 | $12.76 | 153,442 |
| 2025-09-03 | $13.03 | $13.09 | $12.98 | $13.03 | $12.73 | 194,899 |
| 2025-09-02 | $13.01 | $13.02 | $12.94 | $12.97 | $12.67 | 138,382 |
| 2025-08-29 | $13.04 | $13.12 | $12.87 | $13.08 | $13.08 | 116,387 |
| 2025-08-28 | $13.05 | $13.06 | $13.01 | $13.06 | $13.06 | 91,602 |
| 2025-08-27 | $12.96 | $13.05 | $12.96 | $13.00 | $13.00 | 112,521 |
| 2025-08-26 | $12.95 | $13.00 | $12.89 | $12.96 | $12.96 | 121,937 |
| 2025-08-25 | $12.96 | $13.00 | $12.89 | $12.95 | $12.95 | 117,261 |
| 2025-08-22 | $12.73 | $12.94 | $12.70 | $12.93 | $12.93 | 105,265 |
| 2025-08-21 | $12.70 | $12.81 | $12.65 | $12.65 | $12.65 | 148,153 |
| 2025-08-20 | $12.82 | $12.84 | $12.70 | $12.70 | $12.70 | 120,970 |
| 2025-08-19 | $12.82 | $12.84 | $12.75 | $12.81 | $12.81 | 171,056 |
| 2025-08-18 | $12.73 | $12.85 | $12.71 | $12.82 | $12.82 | 123,643 |
| 2025-08-15 | $12.76 | $12.79 | $12.70 | $12.71 | $12.71 | 157,058 |
| 2025-08-14 | $12.76 | $12.76 | $12.70 | $12.70 | $12.70 | 108,173 |
| 2025-08-13 | $12.68 | $12.78 | $12.65 | $12.78 | $12.78 | 184,409 |
| 2025-08-12 | $12.57 | $12.66 | $12.55 | $12.62 | $12.62 | 160,288 |
| 2025-08-11 | $12.65 | $12.65 | $12.52 | $12.57 | $12.57 | 93,128 |
| 2025-08-08 | $12.58 | $12.65 | $12.55 | $12.60 | $12.60 | 137,090 |
| 2025-08-07 | $12.66 | $12.70 | $12.53 | $12.58 | $12.58 | 155,720 |
| 2025-08-06 | $12.62 | $12.67 | $12.60 | $12.63 | $12.63 | 174,474 |
| 2025-08-05 | $12.56 | $12.63 | $12.51 | $12.54 | $12.54 | 196,064 |
| 2025-08-04 | $12.48 | $12.65 | $12.48 | $12.56 | $12.56 | 98,808 |
| 2025-08-01 | $12.63 | $12.63 | $12.43 | $12.48 | $12.48 | 215,102 |
| 2025-07-31 | $12.71 | $12.78 | $12.64 | $12.67 | $12.67 | 163,276 |
| 2025-07-30 | $12.82 | $12.84 | $12.66 | $12.68 | $12.68 | 153,210 |
| 2025-07-29 | $12.84 | $12.88 | $12.77 | $12.77 | $12.77 | 150,200 |
| 2025-07-28 | $12.90 | $12.90 | $12.80 | $12.82 | $12.82 | 169,742 |
| 2025-07-25 | $12.82 | $12.88 | $12.78 | $12.84 | $12.84 | 185,534 |
| 2025-07-24 | $12.71 | $12.81 | $12.69 | $12.78 | $12.78 | 239,887 |
| 2025-07-23 | $12.82 | $12.83 | $12.64 | $12.66 | $12.66 | 384,539 |
| 2025-07-22 | $12.71 | $12.77 | $12.70 | $12.77 | $12.77 | 168,329 |
| 2025-07-21 | $12.80 | $12.85 | $12.66 | $12.67 | $12.67 | 236,304 |
| 2025-07-18 | $12.64 | $12.85 | $12.55 | $12.85 | $12.85 | 391,139 |
| 2025-07-17 | $12.57 | $12.65 | $12.52 | $12.61 | $12.61 | 195,475 |
| 2025-07-16 | $12.58 | $12.60 | $12.46 | $12.54 | $12.54 | 139,225 |
| 2025-07-15 | $12.68 | $12.68 | $12.51 | $12.57 | $12.57 | 276,466 |
| 2025-07-14 | $12.59 | $12.67 | $12.55 | $12.62 | $12.62 | 228,409 |
| 2025-07-11 | $12.62 | $12.65 | $12.57 | $12.59 | $12.59 | 150,653 |
| 2025-07-10 | $12.60 | $12.69 | $12.55 | $12.62 | $12.62 | 263,301 |
| 2025-07-09 | $12.57 | $12.60 | $12.50 | $12.58 | $12.58 | 190,987 |
| 2025-07-08 | $12.50 | $12.59 | $12.49 | $12.52 | $12.52 | 162,365 |
| 2025-07-07 | $12.58 | $12.59 | $12.49 | $12.50 | $12.50 | 151,928 |
| 2025-07-03 | $12.61 | $12.67 | $12.60 | $12.60 | $12.60 | 94,611 |
| 2025-07-02 | $12.52 | $12.58 | $12.48 | $12.57 | $12.57 | 184,765 |
| 2025-07-01 | $12.40 | $12.53 | $12.40 | $12.46 | $12.46 | 171,610 |
| 2025-06-30 | $12.42 | $12.43 | $12.36 | $12.40 | $12.40 | 170,268 |
| 2025-06-27 | $12.35 | $12.42 | $12.25 | $12.36 | $12.36 | 704,898 |
| 2025-06-26 | $12.36 | $12.40 | $12.16 | $12.23 | $12.23 | 485,593 |
| 2025-06-25 | $12.30 | $12.30 | $12.24 | $12.29 | $12.29 | 199,154 |
| 2025-06-24 | $12.15 | $12.27 | $12.15 | $12.24 | $12.24 | 162,674 |
| 2025-06-23 | $12.05 | $12.14 | $12.04 | $12.14 | $12.14 | 169,085 |
| 2025-06-20 | $12.08 | $12.18 | $12.00 | $12.05 | $12.05 | 185,401 |
| 2025-06-18 | $12.06 | $12.12 | $12.00 | $12.01 | $12.01 | 206,611 |
| 2025-06-17 | $12.08 | $12.15 | $12.01 | $12.04 | $12.04 | 186,546 |
| 2025-06-16 | $12.11 | $12.19 | $12.07 | $12.12 | $12.12 | 85,323 |
| 2025-06-13 | $12.05 | $12.10 | $12.00 | $12.06 | $12.06 | 120,517 |
| 2025-06-12 | $12.14 | $12.23 | $12.07 | $12.12 | $12.12 | 136,359 |
| 2025-06-11 | $12.47 | $12.48 | $12.39 | $12.39 | $12.09 | 113,520 |
| 2025-06-10 | $12.30 | $12.44 | $12.30 | $12.44 | $12.13 | 156,885 |
| 2025-06-09 | $12.30 | $12.38 | $12.23 | $12.24 | $11.94 | 136,643 |
| 2025-06-06 | $12.23 | $12.32 | $12.23 | $12.27 | $11.97 | 112,733 |
| 2025-06-05 | $12.26 | $12.29 | $12.13 | $12.15 | $11.85 | 219,838 |
| 2025-06-04 | $12.14 | $12.24 | $12.13 | $12.16 | $11.86 | 178,271 |
| 2025-06-03 | $12.08 | $12.14 | $12.02 | $12.13 | $11.83 | 115,421 |
| 2025-06-02 | $12.04 | $12.08 | $11.97 | $12.08 | $11.78 | 181,772 |
| 2025-05-30 | $11.95 | $12.07 | $11.90 | $12.03 | $11.73 | 203,844 |
| 2025-05-29 | $11.96 | $12.02 | $11.93 | $11.94 | $11.65 | 346,868 |
| 2025-05-28 | $12.02 | $12.08 | $11.88 | $11.93 | $11.64 | 311,061 |
| 2025-05-27 | $12.09 | $12.12 | $11.99 | $12.00 | $11.71 | 183,564 |
| 2025-05-23 | $11.79 | $11.98 | $11.71 | $11.96 | $11.67 | 201,036 |
| 2025-05-22 | $11.93 | $11.95 | $11.85 | $11.88 | $11.59 | 246,148 |
| 2025-05-21 | $12.08 | $12.11 | $11.90 | $11.94 | $11.65 | 175,277 |
| 2025-05-20 | $12.12 | $12.14 | $12.07 | $12.13 | $11.83 | 201,630 |
| 2025-05-19 | $12.06 | $12.12 | $12.02 | $12.12 | $11.82 | 183,382 |
| 2025-05-16 | $12.00 | $12.12 | $11.97 | $12.12 | $11.82 | 129,091 |
| 2025-05-15 | $12.04 | $12.09 | $11.91 | $11.91 | $11.62 | 374,373 |
| 2025-05-14 | $12.12 | $12.14 | $11.99 | $12.00 | $11.71 | 184,078 |
| 2025-05-13 | $12.07 | $12.13 | $12.06 | $12.10 | $11.80 | 165,484 |
| 2025-05-12 | $12.20 | $12.20 | $12.02 | $12.02 | $11.72 | 149,774 |
| 2025-05-09 | $11.86 | $11.89 | $11.70 | $11.85 | $11.56 | 110,872 |
| 2025-05-08 | $11.83 | $11.90 | $11.72 | $11.82 | $11.53 | 150,300 |
| 2025-05-07 | $11.66 | $11.80 | $11.65 | $11.71 | $11.42 | 151,826 |
| 2025-05-06 | $11.73 | $11.77 | $11.67 | $11.68 | $11.39 | 181,718 |
| 2025-05-05 | $11.75 | $11.86 | $11.74 | $11.80 | $11.51 | 195,960 |
| 2025-05-02 | $11.82 | $11.88 | $11.75 | $11.78 | $11.49 | 144,148 |
| 2025-05-01 | $11.74 | $11.76 | $11.65 | $11.67 | $11.67 | 205,678 |
| 2025-04-30 | $11.57 | $11.63 | $11.42 | $11.63 | $11.63 | 131,031 |
| 2025-04-29 | $11.52 | $11.62 | $11.50 | $11.60 | $11.60 | 160,821 |
| 2025-04-28 | $11.58 | $11.62 | $11.42 | $11.51 | $11.51 | 145,179 |
| 2025-04-25 | $11.58 | $11.63 | $11.47 | $11.53 | $11.53 | 150,506 |
| 2025-04-24 | $11.37 | $11.54 | $11.37 | $11.47 | $11.47 | 186,326 |
| 2025-04-23 | $11.41 | $11.58 | $11.30 | $11.33 | $11.33 | 213,454 |
| 2025-04-22 | $11.04 | $11.20 | $11.04 | $11.20 | $11.20 | 195,319 |
| 2025-04-21 | $11.15 | $11.15 | $10.83 | $10.90 | $10.90 | 398,941 |
| 2025-04-17 | $11.15 | $11.30 | $11.15 | $11.16 | $11.16 | 104,361 |
| 2025-04-16 | $11.22 | $11.33 | $11.02 | $11.11 | $11.11 | 201,676 |
| 2025-04-15 | $11.24 | $11.33 | $11.19 | $11.24 | $11.24 | 156,730 |
| 2025-04-14 | $11.20 | $11.30 | $11.09 | $11.18 | $11.18 | 365,778 |
| 2025-04-11 | $10.92 | $11.22 | $10.91 | $11.09 | $11.09 | 267,150 |
| 2025-04-10 | $11.35 | $11.35 | $10.84 | $10.97 | $10.97 | 229,457 |
| 2025-04-09 | $10.65 | $11.41 | $10.61 | $11.41 | $11.41 | 485,573 |
| 2025-04-08 | $10.95 | $11.26 | $10.55 | $10.60 | $10.60 | 336,277 |
| 2025-04-07 | $10.28 | $11.02 | $10.02 | $10.66 | $10.66 | 488,532 |
| 2025-04-04 | $11.23 | $11.50 | $10.95 | $11.03 | $11.03 | 554,894 |
| 2025-04-03 | $11.97 | $12.00 | $11.73 | $11.73 | $11.73 | 273,266 |
| 2025-04-02 | $11.99 | $12.19 | $11.99 | $12.13 | $12.13 | 203,250 |
| 2025-04-01 | $12.04 | $12.15 | $11.98 | $12.11 | $12.11 | 221,322 |
| 2025-03-31 | $12.00 | $12.19 | $12.00 | $12.13 | $12.13 | 196,729 |
| 2025-03-28 | $12.21 | $12.26 | $12.04 | $12.07 | $12.07 | 696,388 |
| 2025-03-27 | $12.14 | $12.19 | $12.07 | $12.18 | $12.18 | 300,219 |
| 2025-03-26 | $12.17 | $12.25 | $12.12 | $12.17 | $12.17 | 263,838 |
| 2025-03-25 | $12.29 | $12.29 | $12.19 | $12.22 | $12.22 | 268,573 |
| 2025-03-24 | $12.17 | $12.23 | $12.15 | $12.20 | $12.20 | 187,867 |
| 2025-03-21 | $12.14 | $12.24 | $12.07 | $12.13 | $12.13 | 147,336 |
| 2025-03-20 | $12.12 | $12.20 | $12.11 | $12.17 | $12.17 | 174,106 |
| 2025-03-19 | $12.16 | $12.25 | $12.12 | $12.12 | $12.12 | 407,418 |
| 2025-03-18 | $12.12 | $12.17 | $12.08 | $12.15 | $12.15 | 217,351 |
| 2025-03-17 | $11.99 | $12.17 | $11.99 | $12.11 | $12.11 | 146,281 |
| 2025-03-14 | $11.87 | $12.03 | $11.87 | $12.02 | $12.02 | 131,010 |
| 2025-03-13 | $12.08 | $12.11 | $11.85 | $11.85 | $11.85 | 150,591 |
| 2025-03-12 | $12.37 | $12.43 | $12.31 | $12.36 | $12.05 | 250,522 |
| 2025-03-11 | $12.38 | $12.47 | $12.31 | $12.31 | $12.00 | 292,531 |
| 2025-03-10 | $12.57 | $12.67 | $12.37 | $12.39 | $12.08 | 174,341 |
| 2025-03-07 | $12.60 | $12.67 | $12.53 | $12.62 | $12.30 | 129,325 |
| 2025-03-06 | $12.51 | $12.67 | $12.43 | $12.61 | $12.29 | 238,820 |
| 2025-03-05 | $12.60 | $12.66 | $12.53 | $12.63 | $12.31 | 162,589 |
| 2025-03-04 | $12.60 | $12.68 | $12.52 | $12.60 | $12.28 | 221,370 |
| 2025-03-03 | $12.81 | $12.84 | $12.64 | $12.64 | $12.32 | 222,893 |
| 2025-02-28 | $12.62 | $12.77 | $12.60 | $12.77 | $12.45 | 132,840 |
| 2025-02-27 | $12.71 | $12.74 | $12.57 | $12.57 | $12.25 | 172,419 |
| 2025-02-26 | $12.79 | $12.83 | $12.60 | $12.71 | $12.39 | 165,379 |
| 2025-02-25 | $12.74 | $12.80 | $12.64 | $12.73 | $12.41 | 166,650 |
| 2025-02-24 | $12.77 | $12.87 | $12.68 | $12.71 | $12.39 | 187,510 |
| 2025-02-21 | $12.89 | $12.96 | $12.74 | $12.75 | $12.43 | 135,322 |
| 2025-02-20 | $12.95 | $12.98 | $12.84 | $12.84 | $12.52 | 137,160 |
| 2025-02-19 | $12.96 | $13.01 | $12.88 | $12.94 | $12.62 | 108,733 |
| 2025-02-18 | $12.93 | $12.99 | $12.89 | $12.93 | $12.61 | 199,050 |
| 2025-02-14 | $12.84 | $12.89 | $12.81 | $12.86 | $12.54 | 141,663 |
| 2025-02-13 | $12.84 | $12.89 | $12.81 | $12.84 | $12.52 | 143,039 |
| 2025-02-12 | $12.87 | $12.88 | $12.80 | $12.84 | $12.52 | 192,428 |
| 2025-02-11 | $12.81 | $12.87 | $12.80 | $12.87 | $12.55 | 127,771 |
| 2025-02-10 | $12.88 | $12.88 | $12.77 | $12.81 | $12.49 | 138,362 |
| 2025-02-07 | $12.88 | $12.91 | $12.81 | $12.81 | $12.49 | 105,538 |
| 2025-02-06 | $12.92 | $12.97 | $12.86 | $12.91 | $12.59 | 168,038 |
| 2025-02-05 | $12.98 | $13.00 | $12.86 | $12.93 | $12.61 | 161,420 |
| 2025-02-04 | $12.93 | $12.99 | $12.88 | $12.92 | $12.60 | 191,550 |
| 2025-02-03 | $12.98 | $13.01 | $12.80 | $12.92 | $12.60 | 190,725 |
| 2025-01-31 | $13.06 | $13.12 | $12.95 | $13.05 | $12.72 | 175,269 |
| 2025-01-30 | $12.95 | $13.07 | $12.91 | $13.02 | $12.69 | 188,219 |
| 2025-01-29 | $13.05 | $13.05 | $12.92 | $12.95 | $12.63 | 243,551 |
| 2025-01-28 | $13.01 | $13.08 | $12.98 | $13.03 | $12.70 | 216,479 |
| 2025-01-27 | $13.04 | $13.08 | $12.96 | $13.06 | $12.73 | 280,766 |
| 2025-01-24 | $13.05 | $13.13 | $13.05 | $13.10 | $13.10 | 339,361 |
| 2025-01-23 | $13.02 | $13.04 | $12.96 | $13.02 | $13.02 | 139,402 |
| 2025-01-22 | $13.02 | $13.07 | $12.92 | $13.04 | $13.04 | 396,968 |
| 2025-01-21 | $12.94 | $12.97 | $12.82 | $12.97 | $12.97 | 231,267 |
| 2025-01-17 | $12.90 | $12.92 | $12.85 | $12.86 | $12.86 | 246,750 |
| 2025-01-16 | $12.79 | $12.84 | $12.74 | $12.81 | $12.81 | 239,349 |
| 2025-01-15 | $12.73 | $12.80 | $12.66 | $12.77 | $12.77 | 155,775 |
| 2025-01-14 | $12.54 | $12.63 | $12.49 | $12.57 | $12.57 | 213,748 |
| 2025-01-13 | $11.89 | $12.48 | $11.89 | $12.48 | $12.48 | 298,128 |
| 2025-01-10 | $12.54 | $12.54 | $12.36 | $12.46 | $12.46 | 176,979 |
| 2025-01-08 | $12.60 | $12.60 | $12.44 | $12.59 | $12.59 | 207,370 |
| 2025-01-07 | $12.75 | $12.75 | $12.55 | $12.56 | $12.56 | 242,849 |
| 2025-01-06 | $12.68 | $12.74 | $12.66 | $12.69 | $12.69 | 231,454 |
| 2025-01-03 | $12.74 | $12.75 | $12.63 | $12.67 | $12.67 | 160,741 |
| 2025-01-02 | $12.66 | $12.72 | $12.56 | $12.68 | $12.68 | 310,881 |
| 2024-12-31 | $12.62 | $12.67 | $12.60 | $12.63 | $12.63 | 325,368 |
| 2024-12-30 | $12.72 | $12.74 | $12.58 | $12.67 | $12.67 | 661,973 |
| 2024-12-27 | $12.69 | $12.73 | $12.60 | $12.71 | $12.71 | 799,754 |
| 2024-12-26 | $12.59 | $12.64 | $12.51 | $12.63 | $12.63 | 220,238 |
| 2024-12-24 | $12.52 | $12.56 | $12.42 | $12.56 | $12.56 | 97,777 |
| 2024-12-23 | $12.35 | $12.47 | $12.28 | $12.44 | $12.44 | 280,197 |
| 2024-12-20 | $12.17 | $12.37 | $12.17 | $12.30 | $12.30 | 212,379 |
| 2024-12-19 | $12.38 | $12.42 | $12.15 | $12.16 | $12.16 | 290,300 |
| 2024-12-18 | $12.57 | $12.63 | $12.31 | $12.33 | $12.33 | 191,744 |
| 2024-12-17 | $12.62 | $12.66 | $12.51 | $12.56 | $12.56 | 215,717 |
| 2024-12-16 | $12.70 | $12.73 | $12.62 | $12.64 | $12.64 | 161,602 |
| 2024-12-13 | $12.74 | $12.79 | $12.69 | $12.70 | $12.70 | 164,904 |
| 2024-12-12 | $12.74 | $12.83 | $12.71 | $12.73 | $12.73 | 272,843 |
| 2024-12-11 | $13.18 | $13.21 | $13.07 | $13.07 | $12.76 | 184,359 |
| 2024-12-10 | $13.17 | $13.21 | $13.07 | $13.07 | $13.07 | 258,555 |
| 2024-12-09 | $13.22 | $13.28 | $13.17 | $13.21 | $13.21 | 132,904 |
| 2024-12-06 | $13.23 | $13.30 | $13.16 | $13.17 | $13.17 | 178,704 |
| 2024-12-05 | $13.24 | $13.27 | $13.23 | $13.25 | $13.25 | 312,720 |
| 2024-12-04 | $13.29 | $13.29 | $13.22 | $13.26 | $13.26 | 166,755 |
| 2024-12-03 | $13.26 | $13.26 | $13.17 | $13.22 | $13.22 | 246,331 |
| 2024-12-02 | $13.25 | $13.29 | $13.15 | $13.22 | $13.22 | 137,107 |
| 2024-11-29 | $13.18 | $13.24 | $13.15 | $13.23 | $13.23 | 142,315 |
| 2024-11-27 | $13.14 | $13.17 | $13.14 | $13.15 | $13.15 | 149,173 |
| 2024-11-26 | $13.15 | $13.15 | $13.05 | $13.08 | $13.08 | 171,127 |
| 2024-11-25 | $13.02 | $13.23 | $13.02 | $13.09 | $13.09 | 358,558 |
| 2024-11-22 | $12.99 | $13.01 | $12.95 | $12.97 | $12.97 | 171,118 |
| 2024-11-21 | $12.91 | $12.99 | $12.88 | $12.99 | $12.99 | 315,861 |
| 2024-11-20 | $12.89 | $12.90 | $12.81 | $12.86 | $12.86 | 150,933 |
| 2024-11-19 | $12.91 | $12.99 | $12.80 | $12.93 | $12.93 | 221,067 |
| 2024-11-18 | $12.89 | $12.99 | $12.84 | $12.92 | $12.92 | 123,351 |
| 2024-11-15 | $12.90 | $12.96 | $12.84 | $12.84 | $12.84 | 177,441 |
| 2024-11-14 | $12.99 | $13.03 | $12.94 | $12.95 | $12.95 | 144,336 |
| 2024-11-13 | $12.99 | $13.08 | $12.96 | $13.00 | $13.00 | 132,638 |
| 2024-11-12 | $13.05 | $13.07 | $12.96 | $12.98 | $12.98 | 151,455 |
| 2024-11-11 | $13.00 | $13.10 | $12.91 | $13.02 | $13.02 | 189,411 |
| 2024-11-08 | $12.85 | $13.00 | $12.85 | $12.97 | $12.97 | 133,872 |
| 2024-11-07 | $12.88 | $12.96 | $12.77 | $12.87 | $12.87 | 214,873 |
| 2024-11-06 | $12.77 | $12.86 | $12.70 | $12.82 | $12.82 | 180,585 |
| 2024-11-05 | $12.59 | $12.68 | $12.55 | $12.68 | $12.68 | 110,867 |
| 2024-11-04 | $12.61 | $12.62 | $12.55 | $12.55 | $12.55 | 101,428 |
| 2024-11-01 | $12.62 | $12.73 | $12.61 | $12.63 | $12.63 | 86,122 |
| 2024-10-31 | $12.70 | $12.70 | $12.57 | $12.59 | $12.59 | 147,413 |
| 2024-10-30 | $12.66 | $12.72 | $12.66 | $12.72 | $12.72 | 128,048 |
| 2024-10-29 | $12.72 | $12.73 | $12.65 | $12.69 | $12.69 | 233,209 |
| 2024-10-28 | $12.74 | $12.80 | $12.74 | $12.76 | $12.76 | 207,606 |
| 2024-10-25 | $12.82 | $12.88 | $12.71 | $12.72 | $12.72 | 147,253 |
| 2024-10-24 | $12.83 | $12.88 | $12.79 | $12.80 | $12.80 | 171,731 |
| 2024-10-23 | $12.89 | $12.95 | $12.82 | $12.82 | $12.82 | 151,305 |
| 2024-10-22 | $12.90 | $12.92 | $12.85 | $12.90 | $12.90 | 124,189 |
| 2024-10-21 | $12.93 | $12.99 | $12.92 | $12.94 | $12.94 | 122,191 |
| 2024-10-18 | $12.98 | $13.02 | $12.94 | $12.98 | $12.98 | 83,582 |
| 2024-10-17 | $13.11 | $13.17 | $12.98 | $13.00 | $13.00 | 110,021 |
| 2024-10-16 | $13.08 | $13.10 | $13.04 | $13.08 | $13.08 | 104,098 |
| 2024-10-15 | $13.05 | $13.14 | $13.04 | $13.06 | $13.06 | 157,488 |
| 2024-10-14 | $12.96 | $13.01 | $12.92 | $13.01 | $13.01 | 122,390 |
| 2024-10-11 | $12.83 | $12.96 | $12.79 | $12.92 | $12.92 | 76,003 |
| 2024-10-10 | $12.85 | $12.85 | $12.76 | $12.79 | $12.79 | 127,520 |
| 2024-10-09 | $12.85 | $12.86 | $12.77 | $12.81 | $12.81 | 159,729 |
| 2024-10-08 | $12.75 | $12.79 | $12.72 | $12.78 | $12.78 | 127,505 |
| 2024-10-07 | $12.74 | $12.84 | $12.67 | $12.72 | $12.72 | 274,786 |
| 2024-10-04 | $12.78 | $12.85 | $12.75 | $12.79 | $12.79 | 178,180 |
| 2024-10-03 | $12.80 | $12.82 | $12.72 | $12.78 | $12.78 | 278,252 |
| 2024-10-02 | $12.78 | $12.92 | $12.75 | $12.92 | $12.92 | 360,463 |
| 2024-10-01 | $12.91 | $12.97 | $12.81 | $12.96 | $12.96 | 357,138 |
| 2024-09-30 | $12.87 | $13.04 | $12.85 | $13.04 | $13.04 | 291,675 |
| 2024-09-27 | $12.88 | $13.00 | $12.88 | $12.97 | $12.97 | 203,102 |
| 2024-09-26 | $12.82 | $12.96 | $12.81 | $12.92 | $12.92 | 551,382 |
| 2024-09-25 | $12.78 | $12.83 | $12.74 | $12.78 | $12.78 | 317,334 |
| 2024-09-24 | $12.80 | $12.84 | $12.78 | $12.82 | $12.82 | 325,284 |
| 2024-09-23 | $12.84 | $12.86 | $12.79 | $12.81 | $12.81 | 214,434 |
| 2024-09-20 | $12.90 | $12.90 | $12.77 | $12.80 | $12.80 | 104,876 |
| 2024-09-19 | $12.96 | $12.96 | $12.83 | $12.88 | $12.88 | 166,128 |
| 2024-09-18 | $12.71 | $12.81 | $12.71 | $12.80 | $12.80 | 223,325 |
| 2024-09-17 | $12.81 | $12.81 | $12.74 | $12.74 | $12.74 | 247,578 |
| 2024-09-16 | $12.73 | $12.78 | $12.67 | $12.75 | $12.75 | 300,882 |
| 2024-09-13 | $12.76 | $12.85 | $12.71 | $12.74 | $12.74 | 206,681 |
| 2024-09-12 | $12.97 | $13.08 | $12.79 | $13.05 | $12.74 | 155,219 |
| 2024-09-11 | $12.90 | $12.95 | $12.77 | $12.95 | $12.65 | 209,321 |
| 2024-09-10 | $12.88 | $12.93 | $12.86 | $12.89 | $12.59 | 138,238 |
| 2024-09-09 | $12.76 | $12.93 | $12.76 | $12.87 | $12.57 | 181,029 |
| 2024-09-06 | $12.90 | $12.96 | $12.68 | $12.68 | $12.38 | 130,189 |
| 2024-09-05 | $12.91 | $12.94 | $12.82 | $12.88 | $12.58 | 197,156 |
| 2024-09-04 | $12.85 | $12.96 | $12.83 | $12.87 | $12.57 | 140,956 |
| 2024-09-03 | $12.82 | $12.89 | $12.78 | $12.85 | $12.55 | 238,263 |
| 2024-08-30 | $12.87 | $12.93 | $12.83 | $12.92 | $12.62 | 120,598 |
| 2024-08-29 | $12.91 | $12.93 | $12.85 | $12.85 | $12.55 | 98,843 |
| 2024-08-28 | $12.83 | $12.89 | $12.80 | $12.83 | $12.53 | 127,585 |
| 2024-08-27 | $12.88 | $12.91 | $12.83 | $12.85 | $12.55 | 174,668 |
| 2024-08-26 | $12.89 | $12.97 | $12.84 | $12.94 | $12.64 | 182,977 |
| 2024-08-23 | $12.80 | $12.88 | $12.76 | $12.82 | $12.52 | 93,167 |
| 2024-08-22 | $12.75 | $12.79 | $12.73 | $12.77 | $12.77 | 111,506 |
| 2024-08-21 | $12.77 | $12.79 | $12.68 | $12.70 | $12.70 | 95,857 |
| 2024-08-20 | $12.69 | $12.73 | $12.61 | $12.70 | $12.70 | 141,324 |
| 2024-08-19 | $12.58 | $12.70 | $12.57 | $12.66 | $12.66 | 286,852 |
| 2024-08-16 | $12.55 | $12.65 | $12.55 | $12.62 | $12.62 | 149,404 |
| 2024-08-15 | $12.62 | $12.68 | $12.58 | $12.58 | $12.58 | 199,156 |
| 2024-08-14 | $12.57 | $12.58 | $12.47 | $12.50 | $12.50 | 142,958 |
| 2024-08-13 | $12.47 | $12.59 | $12.44 | $12.51 | $12.51 | 150,436 |
| 2024-08-12 | $12.47 | $12.51 | $12.41 | $12.43 | $12.43 | 124,651 |
| 2024-08-09 | $12.45 | $12.51 | $12.40 | $12.48 | $12.48 | 218,175 |
| 2024-08-08 | $12.31 | $12.50 | $12.29 | $12.44 | $12.44 | 189,694 |
| 2024-08-07 | $12.36 | $12.38 | $12.21 | $12.21 | $12.21 | 260,703 |
| 2024-08-06 | $12.03 | $12.31 | $12.03 | $12.24 | $12.24 | 169,160 |
| 2024-08-05 | $12.07 | $12.14 | $12.00 | $12.00 | $12.00 | 230,681 |
| 2024-08-02 | $12.40 | $12.44 | $12.36 | $12.37 | $12.37 | 259,750 |
| 2024-08-01 | $12.70 | $12.75 | $12.48 | $12.51 | $12.51 | 147,852 |
| 2024-07-31 | $12.68 | $12.73 | $12.64 | $12.71 | $12.71 | 280,040 |
| 2024-07-30 | $12.64 | $12.69 | $12.55 | $12.56 | $12.56 | 169,123 |
| 2024-07-29 | $12.59 | $12.59 | $12.50 | $12.54 | $12.54 | 154,040 |
| 2024-07-26 | $12.61 | $12.68 | $12.57 | $12.57 | $12.57 | 87,841 |
| 2024-07-25 | $12.55 | $12.69 | $12.53 | $12.56 | $12.56 | 184,512 |
| 2024-07-24 | $12.55 | $12.64 | $12.52 | $12.53 | $12.53 | 254,934 |
| 2024-07-23 | $12.58 | $12.70 | $12.52 | $12.65 | $12.65 | 225,045 |
| 2024-07-22 | $12.51 | $12.61 | $12.51 | $12.59 | $12.59 | 132,817 |
| 2024-07-19 | $12.43 | $12.52 | $12.41 | $12.44 | $12.44 | 981,409 |
| 2024-07-18 | $12.63 | $12.73 | $12.41 | $12.48 | $12.48 | 422,874 |
| 2024-07-17 | $12.56 | $12.67 | $12.51 | $12.63 | $12.63 | 240,644 |
| 2024-07-16 | $12.49 | $12.64 | $12.49 | $12.60 | $12.60 | 266,043 |
| 2024-07-15 | $12.54 | $12.56 | $12.45 | $12.51 | $12.51 | 402,604 |
| 2024-07-12 | $12.45 | $12.56 | $12.40 | $12.53 | $12.53 | 165,871 |
| 2024-07-11 | $12.27 | $12.43 | $12.27 | $12.40 | $12.40 | 440,467 |
| 2024-07-10 | $12.25 | $12.29 | $12.18 | $12.27 | $12.27 | 115,036 |
| 2024-07-09 | $12.28 | $12.31 | $12.20 | $12.21 | $12.21 | 226,292 |
| 2024-07-08 | $12.28 | $12.33 | $12.19 | $12.27 | $12.27 | 262,895 |
| 2024-07-05 | $12.39 | $12.41 | $12.24 | $12.29 | $12.29 | 134,113 |
| 2024-07-03 | $12.35 | $12.40 | $12.24 | $12.40 | $12.40 | 111,724 |
| 2024-07-02 | $12.24 | $12.32 | $12.24 | $12.32 | $12.32 | 134,171 |
| 2024-07-01 | $12.27 | $12.35 | $12.22 | $12.22 | $12.22 | 202,278 |
| 2024-06-28 | $12.34 | $12.41 | $12.28 | $12.28 | $12.28 | 173,957 |
| 2024-06-27 | $12.30 | $12.40 | $12.26 | $12.33 | $12.33 | 461,849 |
| 2024-06-26 | $12.15 | $12.21 | $12.12 | $12.21 | $12.21 | 197,182 |
| 2024-06-25 | $12.27 | $12.27 | $12.16 | $12.16 | $12.16 | 207,574 |
| 2024-06-24 | $12.11 | $12.25 | $12.11 | $12.23 | $12.23 | 211,102 |
| 2024-06-21 | $12.14 | $12.15 | $12.08 | $12.14 | $12.14 | 151,546 |
| 2024-06-20 | $12.20 | $12.27 | $12.06 | $12.07 | $12.07 | 238,544 |
| 2024-06-18 | $12.15 | $12.17 | $12.13 | $12.16 | $12.16 | 280,126 |
| 2024-06-17 | $12.10 | $12.17 | $12.09 | $12.15 | $12.15 | 200,390 |
| 2024-06-14 | $12.10 | $12.14 | $12.08 | $12.14 | $12.14 | 181,984 |
| 2024-06-13 | $12.20 | $12.22 | $12.14 | $12.15 | $12.15 | 276,983 |
| 2024-06-12 | $12.44 | $12.49 | $12.41 | $12.41 | $12.13 | 264,995 |
| 2024-06-11 | $12.31 | $12.38 | $12.29 | $12.30 | $12.02 | 506,102 |
| 2024-06-10 | $12.36 | $12.40 | $12.35 | $12.38 | $12.10 | 153,140 |
| 2024-06-07 | $12.40 | $12.44 | $12.35 | $12.38 | $12.10 | 149,666 |
| 2024-06-06 | $12.38 | $12.44 | $12.37 | $12.43 | $12.15 | 282,718 |
| 2024-06-05 | $12.28 | $12.39 | $12.21 | $12.36 | $12.08 | 225,726 |
| 2024-06-04 | $12.23 | $12.34 | $12.16 | $12.27 | $11.99 | 156,578 |
| 2024-06-03 | $12.30 | $12.34 | $12.26 | $12.29 | $12.01 | 178,279 |
| 2024-05-31 | $12.10 | $12.26 | $12.08 | $12.25 | $12.25 | 97,366 |
| 2024-05-30 | $12.06 | $12.17 | $12.06 | $12.13 | $12.13 | 115,484 |
| 2024-05-29 | $12.02 | $12.14 | $12.02 | $12.07 | $12.07 | 142,590 |
| 2024-05-28 | $12.27 | $12.35 | $12.23 | $12.23 | $12.23 | 254,344 |
| 2024-05-24 | $12.31 | $12.37 | $12.22 | $12.30 | $12.30 | 177,414 |
| 2024-05-23 | $12.48 | $12.49 | $12.19 | $12.19 | $12.19 | 138,722 |
| 2024-05-22 | $12.43 | $12.51 | $12.43 | $12.46 | $12.46 | 137,737 |
| 2024-05-21 | $12.48 | $12.53 | $12.42 | $12.48 | $12.48 | 100,107 |
| 2024-05-20 | $12.50 | $12.52 | $12.44 | $12.44 | $12.44 | 157,411 |
| 2024-05-17 | $12.55 | $12.55 | $12.46 | $12.46 | $12.46 | 143,720 |
| 2024-05-16 | $12.62 | $12.62 | $12.53 | $12.54 | $12.54 | 97,575 |
| 2024-05-15 | $12.54 | $12.63 | $12.54 | $12.56 | $12.56 | 113,497 |
| 2024-05-14 | $12.47 | $12.52 | $12.47 | $12.49 | $12.49 | 107,869 |
| 2024-05-13 | $12.40 | $12.46 | $12.40 | $12.41 | $12.41 | 219,189 |
| 2024-05-10 | $12.35 | $12.40 | $12.33 | $12.38 | $12.38 | 117,378 |
| 2024-05-09 | $12.24 | $12.31 | $12.24 | $12.31 | $12.31 | 123,526 |
| 2024-05-08 | $12.18 | $12.22 | $12.14 | $12.20 | $12.20 | 176,835 |
| 2024-05-07 | $12.16 | $12.24 | $12.16 | $12.23 | $12.23 | 111,158 |
| 2024-05-06 | $12.16 | $12.19 | $12.13 | $12.17 | $12.17 | 89,872 |
| 2024-05-03 | $12.12 | $12.18 | $12.07 | $12.11 | $12.11 | 142,439 |
| 2024-05-02 | $12.14 | $12.15 | $12.02 | $12.02 | $12.02 | 95,128 |
| 2024-05-01 | $11.98 | $12.11 | $11.96 | $12.04 | $12.04 | 274,819 |
| 2024-04-30 | $12.01 | $12.13 | $11.98 | $11.98 | $11.98 | 146,884 |
| 2024-04-29 | $12.08 | $12.13 | $12.05 | $12.07 | $12.07 | 212,972 |
| 2024-04-26 | $12.03 | $12.09 | $12.00 | $12.06 | $12.06 | 167,957 |
| 2024-04-25 | $11.92 | $12.01 | $11.92 | $11.98 | $11.98 | 224,597 |
| 2024-04-24 | $12.07 | $12.09 | $12.02 | $12.03 | $12.03 | 194,390 |
| 2024-04-23 | $11.98 | $12.07 | $11.95 | $12.05 | $12.05 | 142,513 |
| 2024-04-22 | $11.83 | $11.96 | $11.78 | $11.92 | $11.92 | 108,305 |
| 2024-04-19 | $11.86 | $11.92 | $11.72 | $11.75 | $11.75 | 168,706 |
| 2024-04-18 | $11.82 | $11.91 | $11.82 | $11.83 | $11.83 | 263,968 |
| 2024-04-17 | $11.92 | $11.96 | $11.82 | $11.82 | $11.82 | 168,632 |
| 2024-04-16 | $11.91 | $11.93 | $11.83 | $11.83 | $11.83 | 185,432 |
| 2024-04-15 | $12.09 | $12.16 | $11.91 | $11.91 | $11.91 | 385,447 |
| 2024-04-12 | $12.17 | $12.24 | $12.03 | $12.04 | $12.04 | 205,892 |
| 2024-04-11 | $12.32 | $12.37 | $12.23 | $12.23 | $12.23 | 139,441 |
| 2024-04-10 | $12.50 | $12.51 | $12.25 | $12.28 | $12.28 | 207,225 |
| 2024-04-09 | $12.50 | $12.54 | $12.44 | $12.50 | $12.50 | 154,673 |
| 2024-04-08 | $12.25 | $12.47 | $12.22 | $12.43 | $12.43 | 256,039 |
| 2024-04-05 | $12.21 | $12.31 | $12.20 | $12.25 | $12.25 | 225,729 |
| 2024-04-04 | $12.35 | $12.75 | $12.24 | $12.25 | $12.25 | 389,653 |
| 2024-04-03 | $12.30 | $12.37 | $12.28 | $12.32 | $12.32 | 217,931 |
| 2024-04-02 | $12.40 | $12.60 | $12.37 | $12.39 | $12.39 | 230,324 |
| 2024-04-01 | $12.75 | $12.77 | $12.63 | $12.63 | $12.63 | 167,384 |
| 2024-03-28 | $12.53 | $12.82 | $12.53 | $12.78 | $12.78 | 781,697 |
| 2024-03-27 | $12.39 | $12.53 | $12.39 | $12.53 | $12.53 | 236,988 |
| 2024-03-26 | $12.36 | $12.47 | $12.36 | $12.39 | $12.39 | 202,206 |
| 2024-03-25 | $12.43 | $12.54 | $12.40 | $12.42 | $12.42 | 163,847 |
| 2024-03-22 | $12.59 | $12.59 | $12.43 | $12.51 | $12.51 | 223,693 |
| 2024-03-21 | $12.50 | $12.59 | $12.50 | $12.56 | $12.56 | 249,057 |
| 2024-03-20 | $12.23 | $12.46 | $12.23 | $12.45 | $12.45 | 247,077 |
| 2024-03-19 | $12.09 | $12.31 | $12.09 | $12.28 | $12.28 | 180,570 |
| 2024-03-18 | $12.20 | $12.20 | $12.13 | $12.14 | $12.14 | 144,914 |
| 2024-03-15 | $12.19 | $12.29 | $12.14 | $12.14 | $12.14 | 126,432 |
| 2024-03-14 | $12.45 | $12.58 | $12.22 | $12.25 | $12.25 | 210,562 |
| 2024-03-13 | $12.44 | $12.51 | $12.44 | $12.48 | $12.48 | 314,849 |
| 2024-03-12 | $12.38 | $12.50 | $12.34 | $12.46 | $12.46 | 244,800 |
| 2024-03-11 | $12.31 | $12.41 | $12.30 | $12.39 | $12.39 | 98,535 |
| 2024-03-08 | $12.35 | $12.40 | $12.32 | $12.34 | $12.34 | 165,227 |
| 2024-03-07 | $12.56 | $12.65 | $12.54 | $12.60 | $12.32 | 134,232 |
| 2024-03-06 | $12.52 | $12.60 | $12.41 | $12.54 | $12.26 | 283,908 |
| 2024-03-05 | $12.43 | $12.51 | $12.38 | $12.43 | $12.15 | 152,070 |
| 2024-03-04 | $12.40 | $12.49 | $12.37 | $12.46 | $12.18 | 162,900 |
| 2024-03-01 | $12.31 | $12.44 | $12.31 | $12.39 | $12.12 | 236,651 |
| 2024-02-29 | $12.22 | $12.35 | $12.22 | $12.29 | $12.02 | 215,707 |
| 2024-02-28 | $12.18 | $12.28 | $12.17 | $12.19 | $11.92 | 163,495 |
| 2024-02-27 | $12.18 | $12.26 | $12.16 | $12.22 | $12.22 | 126,550 |
| 2024-02-26 | $12.25 | $12.28 | $12.16 | $12.19 | $12.19 | 97,616 |
| 2024-02-23 | $12.34 | $12.36 | $12.25 | $12.25 | $12.25 | 157,514 |
| 2024-02-22 | $12.33 | $12.38 | $12.24 | $12.30 | $12.30 | 189,049 |
| 2024-02-21 | $12.25 | $12.27 | $12.20 | $12.25 | $12.25 | 98,572 |
| 2024-02-20 | $12.30 | $12.33 | $12.24 | $12.26 | $12.26 | 113,430 |
| 2024-02-16 | $12.38 | $12.40 | $12.30 | $12.30 | $12.30 | 209,094 |
| 2024-02-15 | $12.32 | $12.45 | $12.30 | $12.40 | $12.40 | 140,773 |
| 2024-02-14 | $12.24 | $12.36 | $12.22 | $12.31 | $12.31 | 211,331 |
| 2024-02-13 | $12.22 | $12.27 | $12.08 | $12.20 | $12.20 | 180,440 |
| 2024-02-12 | $12.31 | $12.42 | $12.30 | $12.37 | $12.37 | 136,178 |
| 2024-02-09 | $12.32 | $12.34 | $12.24 | $12.28 | $12.28 | 164,793 |
| 2024-02-08 | $12.29 | $12.32 | $12.23 | $12.27 | $12.27 | 198,619 |
| 2024-02-07 | $12.22 | $12.31 | $12.21 | $12.26 | $12.26 | 141,772 |
| 2024-02-06 | $12.17 | $12.22 | $12.15 | $12.19 | $12.19 | 139,101 |
| 2024-02-05 | $12.15 | $12.18 | $12.08 | $12.16 | $12.16 | 147,188 |
| 2024-02-02 | $12.30 | $12.32 | $12.18 | $12.25 | $12.25 | 229,907 |
| 2024-02-01 | $12.21 | $12.32 | $12.13 | $12.30 | $12.30 | 309,144 |
| 2024-01-31 | $12.32 | $12.42 | $12.17 | $12.18 | $12.18 | 413,543 |
| 2024-01-30 | $12.50 | $12.53 | $12.42 | $12.42 | $12.42 | 201,369 |
| 2024-01-29 | $12.43 | $12.52 | $12.38 | $12.51 | $12.51 | 172,468 |
| 2024-01-26 | $12.41 | $12.50 | $12.35 | $12.48 | $12.48 | 226,115 |
| 2024-01-25 | $12.43 | $12.52 | $12.37 | $12.37 | $12.37 | 137,512 |
| 2024-01-24 | $12.56 | $12.58 | $12.41 | $12.42 | $12.42 | 208,552 |
| 2024-01-23 | $12.49 | $12.55 | $12.39 | $12.46 | $12.46 | 188,721 |
| 2024-01-22 | $12.51 | $12.54 | $12.41 | $12.43 | $12.43 | 135,807 |
| 2024-01-19 | $12.52 | $12.56 | $12.41 | $12.41 | $12.41 | 1,300,310 |
| 2024-01-18 | $12.56 | $12.61 | $12.49 | $12.50 | $12.50 | 264,315 |
| 2024-01-17 | $12.42 | $12.61 | $12.42 | $12.54 | $12.54 | 337,328 |
| 2024-01-16 | $12.46 | $12.62 | $12.38 | $12.52 | $12.52 | 327,772 |
| 2024-01-12 | $12.52 | $12.63 | $12.46 | $12.52 | $12.52 | 303,147 |
| 2024-01-11 | $12.48 | $12.52 | $12.37 | $12.50 | $12.50 | 162,071 |
| 2024-01-10 | $12.50 | $12.57 | $12.50 | $12.52 | $12.52 | 121,092 |
| 2024-01-09 | $12.46 | $12.66 | $12.46 | $12.54 | $12.54 | 343,396 |
| 2024-01-08 | $12.47 | $12.56 | $12.45 | $12.53 | $12.53 | 367,412 |
| 2024-01-05 | $12.36 | $12.52 | $12.36 | $12.47 | $12.47 | 154,823 |
| 2024-01-04 | $12.38 | $12.42 | $12.33 | $12.40 | $12.40 | 237,561 |
| 2024-01-03 | $12.47 | $12.53 | $12.38 | $12.44 | $12.44 | 183,764 |
| 2024-01-02 | $12.51 | $12.58 | $12.46 | $12.52 | $12.52 | 180,677 |
| 2023-12-29 | $12.57 | $12.64 | $12.54 | $12.60 | $12.60 | 183,187 |
| 2023-12-28 | $12.54 | $12.64 | $12.54 | $12.62 | $12.62 | 177,748 |
| 2023-12-27 | $12.50 | $12.67 | $12.43 | $12.60 | $12.60 | 262,686 |
| 2023-12-26 | $12.35 | $12.60 | $12.35 | $12.52 | $12.52 | 496,758 |
| 2023-12-22 | $12.34 | $12.41 | $12.28 | $12.40 | $12.40 | 440,111 |
| 2023-12-21 | $12.13 | $12.23 | $12.09 | $12.23 | $12.23 | 293,359 |
| 2023-12-20 | $12.21 | $12.36 | $12.10 | $12.11 | $12.11 | 178,956 |
| 2023-12-19 | $12.20 | $12.30 | $12.20 | $12.23 | $12.23 | 162,526 |
| 2023-12-18 | $12.17 | $12.28 | $12.17 | $12.18 | $12.18 | 199,579 |
| 2023-12-15 | $12.29 | $12.30 | $12.18 | $12.19 | $12.19 | 174,985 |
| 2023-12-14 | $12.06 | $12.32 | $12.06 | $12.23 | $12.23 | 200,199 |
| 2023-12-13 | $11.77 | $12.04 | $11.77 | $12.04 | $12.04 | 237,214 |
| 2023-12-12 | $11.77 | $11.81 | $11.72 | $11.75 | $11.75 | 150,292 |
| 2023-12-11 | $11.71 | $11.84 | $11.71 | $11.78 | $11.78 | 208,368 |
| 2023-12-08 | $11.68 | $11.82 | $11.68 | $11.74 | $11.74 | 189,109 |
| 2023-12-07 | $11.92 | $12.04 | $11.92 | $11.95 | $11.71 | 245,141 |
| 2023-12-06 | $11.89 | $12.02 | $11.88 | $11.88 | $11.64 | 201,098 |
| 2023-12-05 | $11.87 | $11.94 | $11.84 | $11.87 | $11.63 | 243,429 |
| 2023-12-04 | $11.76 | $11.89 | $11.76 | $11.89 | $11.65 | 180,784 |
| 2023-12-01 | $11.73 | $11.87 | $11.71 | $11.84 | $11.84 | 188,139 |
| 2023-11-30 | $11.70 | $11.73 | $11.65 | $11.71 | $11.71 | 166,076 |
| 2023-11-29 | $11.59 | $11.73 | $11.59 | $11.70 | $11.70 | 231,073 |
| 2023-11-28 | $11.53 | $11.61 | $11.53 | $11.57 | $11.57 | 217,318 |
| 2023-11-27 | $11.45 | $11.55 | $11.45 | $11.54 | $11.54 | 180,675 |
| 2023-11-24 | $11.47 | $11.52 | $11.44 | $11.50 | $11.50 | 62,763 |
| 2023-11-22 | $11.47 | $11.55 | $11.47 | $11.47 | $11.47 | 330,245 |
| 2023-11-21 | $11.43 | $11.54 | $11.43 | $11.47 | $11.47 | 199,680 |
| 2023-11-20 | $11.42 | $11.57 | $11.40 | $11.52 | $11.52 | 198,284 |
| 2023-11-17 | $11.40 | $11.51 | $11.40 | $11.47 | $11.47 | 98,888 |
| 2023-11-16 | $11.41 | $11.46 | $11.39 | $11.40 | $11.40 | 167,549 |
| 2023-11-15 | $11.36 | $11.52 | $11.36 | $11.42 | $11.42 | 101,828 |
| 2023-11-14 | $11.15 | $11.43 | $11.15 | $11.30 | $11.30 | 239,936 |
| 2023-11-13 | $10.95 | $11.02 | $10.95 | $10.99 | $10.99 | 164,291 |
| 2023-11-10 | $10.95 | $11.02 | $10.95 | $11.01 | $11.01 | 482,076 |
| 2023-11-09 | $11.03 | $11.07 | $10.91 | $10.94 | $10.94 | 291,402 |
| 2023-11-08 | $11.15 | $11.18 | $11.03 | $11.03 | $11.03 | 132,337 |
| 2023-11-07 | $11.07 | $11.19 | $11.07 | $11.17 | $11.17 | 224,239 |
| 2023-11-06 | $11.18 | $11.23 | $11.10 | $11.11 | $11.11 | 192,844 |
| 2023-11-03 | $11.14 | $11.30 | $11.14 | $11.18 | $11.18 | 139,073 |
| 2023-11-02 | $10.80 | $11.08 | $10.80 | $11.07 | $11.07 | 192,944 |
| 2023-11-01 | $10.65 | $10.75 | $10.61 | $10.72 | $10.72 | 359,307 |
| 2023-10-31 | $10.55 | $10.67 | $10.54 | $10.65 | $10.65 | 255,627 |
| 2023-10-30 | $10.50 | $10.58 | $10.46 | $10.54 | $10.54 | 296,188 |
| 2023-10-27 | $10.54 | $10.56 | $10.48 | $10.49 | $10.49 | 185,881 |
| 2023-10-26 | $10.50 | $10.59 | $10.45 | $10.52 | $10.52 | 393,281 |
| 2023-10-25 | $10.71 | $10.74 | $10.56 | $10.56 | $10.56 | 198,938 |
| 2023-10-24 | $10.72 | $10.79 | $10.72 | $10.79 | $10.79 | 250,994 |
| 2023-10-23 | $10.72 | $10.79 | $10.65 | $10.68 | $10.68 | 192,192 |
| 2023-10-20 | $10.88 | $10.94 | $10.75 | $10.75 | $10.75 | 123,213 |
| 2023-10-19 | $11.09 | $11.12 | $10.90 | $10.91 | $10.91 | 219,436 |
| 2023-10-18 | $11.21 | $11.24 | $11.09 | $11.10 | $11.10 | 94,210 |
| 2023-10-17 | $11.19 | $11.34 | $11.17 | $11.28 | $11.28 | 118,790 |
| 2023-10-16 | $11.19 | $11.27 | $11.19 | $11.25 | $11.25 | 146,669 |
| 2023-10-13 | $11.22 | $11.25 | $11.09 | $11.10 | $11.10 | 92,309 |
| 2023-10-12 | $11.28 | $11.30 | $11.17 | $11.19 | $11.19 | 143,967 |
| 2023-10-11 | $11.33 | $11.36 | $11.26 | $11.30 | $11.30 | 155,842 |
| 2023-10-10 | $11.22 | $11.41 | $11.22 | $11.30 | $11.30 | 90,221 |
| 2023-10-09 | $11.17 | $11.29 | $11.08 | $11.25 | $11.25 | 89,536 |
| 2023-10-06 | $11.07 | $11.22 | $11.03 | $11.18 | $11.18 | 267,738 |
| 2023-10-05 | $11.12 | $11.18 | $11.03 | $11.07 | $11.07 | 154,874 |
| 2023-10-04 | $11.07 | $11.15 | $11.04 | $11.12 | $11.12 | 204,603 |
| 2023-10-03 | $11.16 | $11.24 | $11.08 | $11.11 | $11.11 | 261,674 |
| 2023-10-02 | $11.25 | $11.38 | $11.25 | $11.31 | $11.31 | 282,406 |
| 2023-09-29 | $11.38 | $11.46 | $11.33 | $11.33 | $11.33 | 530,479 |
| 2023-09-28 | $11.27 | $11.43 | $11.27 | $11.37 | $11.37 | 135,306 |
| 2023-09-27 | $11.35 | $11.42 | $11.27 | $11.32 | $11.32 | 206,747 |
| 2023-09-26 | $11.51 | $11.59 | $11.33 | $11.35 | $11.35 | 178,650 |
| 2023-09-25 | $11.52 | $11.64 | $11.52 | $11.60 | $11.60 | 169,026 |
| 2023-09-22 | $11.66 | $11.72 | $11.50 | $11.60 | $11.60 | 445,409 |
| 2023-09-21 | $11.69 | $11.69 | $11.57 | $11.58 | $11.58 | 172,186 |
| 2023-09-20 | $11.80 | $11.88 | $11.73 | $11.73 | $11.73 | 205,176 |
| 2023-09-19 | $11.80 | $11.82 | $11.72 | $11.74 | $11.74 | 140,218 |
| 2023-09-18 | $11.81 | $11.86 | $11.77 | $11.80 | $11.80 | 141,784 |
| 2023-09-15 | $11.87 | $11.90 | $11.81 | $11.82 | $11.82 | 135,914 |
| 2023-09-14 | $11.88 | $11.96 | $11.84 | $11.93 | $11.93 | 186,255 |
| 2023-09-13 | $11.94 | $11.97 | $11.79 | $11.81 | $11.81 | 221,121 |
| 2023-09-12 | $11.93 | $11.95 | $11.89 | $11.91 | $11.91 | 123,330 |
| 2023-09-11 | $12.04 | $12.08 | $11.92 | $11.94 | $11.94 | 238,807 |
| 2023-09-08 | $12.02 | $12.13 | $11.92 | $11.98 | $11.98 | 365,373 |
| 2023-09-07 | $12.27 | $12.31 | $12.24 | $12.25 | $12.00 | 98,828 |
| 2023-09-06 | $12.47 | $12.48 | $12.30 | $12.33 | $12.08 | 129,313 |
| 2023-09-05 | $12.46 | $12.56 | $12.43 | $12.43 | $12.18 | 94,026 |
| 2023-09-01 | $12.53 | $12.55 | $12.46 | $12.49 | $12.24 | 102,834 |
| 2023-08-31 | $12.50 | $12.55 | $12.46 | $12.47 | $12.22 | 113,676 |
| 2023-08-30 | $12.46 | $12.49 | $12.43 | $12.45 | $12.20 | 70,938 |
| 2023-08-29 | $12.28 | $12.45 | $12.23 | $12.44 | $12.19 | 177,132 |
| 2023-08-28 | $12.21 | $12.27 | $12.20 | $12.24 | $11.99 | 99,929 |
| 2023-08-25 | $12.13 | $12.23 | $12.09 | $12.13 | $11.89 | 99,275 |
| 2023-08-24 | $12.30 | $12.30 | $12.10 | $12.11 | $11.87 | 180,128 |
| 2023-08-23 | $12.18 | $12.27 | $12.18 | $12.22 | $11.98 | 162,102 |
| 2023-08-22 | $12.22 | $12.24 | $12.11 | $12.12 | $11.88 | 154,248 |
| 2023-08-21 | $12.19 | $12.28 | $12.15 | $12.18 | $12.18 | 115,504 |
| 2023-08-18 | $12.11 | $12.22 | $12.11 | $12.16 | $12.16 | 113,957 |
| 2023-08-17 | $12.37 | $12.42 | $12.20 | $12.21 | $12.21 | 186,369 |
| 2023-08-16 | $12.47 | $12.50 | $12.33 | $12.34 | $12.34 | 306,575 |
| 2023-08-15 | $12.56 | $12.58 | $12.45 | $12.47 | $12.47 | 401,751 |
| 2023-08-14 | $12.56 | $12.60 | $12.53 | $12.58 | $12.58 | 76,443 |
| 2023-08-11 | $12.44 | $12.56 | $12.40 | $12.56 | $12.56 | 117,824 |
| 2023-08-10 | $12.61 | $12.65 | $12.48 | $12.51 | $12.51 | 208,499 |
| 2023-08-09 | $12.55 | $12.55 | $12.47 | $12.49 | $12.49 | 210,959 |
| 2023-08-08 | $12.50 | $12.52 | $12.38 | $12.52 | $12.52 | 128,912 |
| 2023-08-07 | $12.48 | $12.56 | $12.43 | $12.55 | $12.55 | 181,893 |
| 2023-08-04 | $12.54 | $12.61 | $12.43 | $12.43 | $12.43 | 199,872 |
| 2023-08-03 | $12.53 | $12.63 | $12.52 | $12.54 | $12.54 | 238,081 |
| 2023-08-02 | $12.77 | $12.77 | $12.63 | $12.64 | $12.64 | 327,408 |
| 2023-08-01 | $12.77 | $12.82 | $12.77 | $12.79 | $12.79 | 162,907 |
| 2023-07-31 | $12.81 | $12.85 | $12.81 | $12.83 | $12.83 | 232,225 |
| 2023-07-28 | $12.74 | $12.80 | $12.73 | $12.80 | $12.80 | 187,130 |
| 2023-07-27 | $12.81 | $12.86 | $12.67 | $12.67 | $12.67 | 240,101 |
| 2023-07-26 | $12.65 | $12.77 | $12.64 | $12.72 | $12.72 | 161,562 |
| 2023-07-25 | $12.69 | $12.72 | $12.68 | $12.71 | $12.71 | 143,466 |
| 2023-07-24 | $12.70 | $12.72 | $12.65 | $12.68 | $12.68 | 209,049 |
| 2023-07-21 | $12.56 | $12.70 | $12.56 | $12.63 | $12.63 | 164,709 |
| 2023-07-20 | $12.58 | $12.60 | $12.52 | $12.53 | $12.53 | 138,879 |
| 2023-07-19 | $12.50 | $12.62 | $12.45 | $12.58 | $12.58 | 164,414 |
| 2023-07-18 | $12.42 | $12.55 | $12.42 | $12.53 | $12.53 | 157,359 |
| 2023-07-17 | $12.41 | $12.46 | $12.36 | $12.44 | $12.44 | 155,888 |
| 2023-07-14 | $12.54 | $12.54 | $12.42 | $12.46 | $12.46 | 83,368 |
| 2023-07-13 | $12.53 | $12.54 | $12.48 | $12.50 | $12.50 | 131,042 |
| 2023-07-12 | $12.42 | $12.52 | $12.42 | $12.47 | $12.47 | 168,786 |
| 2023-07-11 | $12.29 | $12.32 | $12.26 | $12.32 | $12.32 | 115,229 |
| 2023-07-10 | $12.09 | $12.22 | $12.09 | $12.22 | $12.22 | 172,708 |
| 2023-07-07 | $12.00 | $12.16 | $12.00 | $12.09 | $12.09 | 98,582 |
| 2023-07-06 | $12.10 | $12.11 | $11.98 | $12.04 | $12.04 | 116,879 |
| 2023-07-05 | $12.23 | $12.27 | $12.19 | $12.23 | $12.23 | 132,028 |
| 2023-07-03 | $12.21 | $12.26 | $12.12 | $12.24 | $12.24 | 94,628 |
| 2023-06-30 | $12.19 | $12.23 | $12.16 | $12.21 | $12.21 | 152,595 |
| 2023-06-29 | $12.03 | $12.12 | $12.03 | $12.10 | $12.10 | 107,047 |
| 2023-06-28 | $12.10 | $12.10 | $12.00 | $12.02 | $12.02 | 134,224 |
| 2023-06-27 | $11.94 | $12.07 | $11.93 | $12.06 | $12.06 | 167,511 |
| 2023-06-26 | $11.83 | $11.96 | $11.81 | $11.89 | $11.89 | 180,117 |
| 2023-06-23 | $11.94 | $11.97 | $11.85 | $11.88 | $11.88 | 481,566 |
| 2023-06-22 | $11.87 | $11.95 | $11.80 | $11.94 | $11.94 | 370,575 |
| 2023-06-21 | $11.96 | $11.98 | $11.84 | $11.86 | $11.86 | 314,354 |
| 2023-06-20 | $12.06 | $12.07 | $11.97 | $12.01 | $12.01 | 275,150 |
| 2023-06-16 | $12.20 | $12.20 | $12.05 | $12.05 | $12.05 | 91,854 |
| 2023-06-15 | $12.00 | $12.16 | $11.98 | $12.12 | $12.12 | 165,786 |
| 2023-06-14 | $11.96 | $12.08 | $11.96 | $12.02 | $12.02 | 268,022 |
| 2023-06-13 | $11.94 | $11.94 | $11.87 | $11.93 | $11.93 | 222,436 |
| 2023-06-12 | $11.84 | $11.90 | $11.77 | $11.89 | $11.89 | 261,806 |
| 2023-06-09 | $11.89 | $11.90 | $11.82 | $11.82 | $11.82 | 104,289 |
| 2023-06-08 | $12.03 | $12.11 | $12.03 | $12.10 | $11.85 | 89,240 |
| 2023-06-07 | $12.02 | $12.12 | $12.00 | $12.01 | $11.77 | 136,259 |
| 2023-06-06 | $11.93 | $12.04 | $11.91 | $12.00 | $11.76 | 160,931 |
| 2023-06-05 | $11.88 | $11.99 | $11.88 | $11.91 | $11.67 | 169,912 |
| 2023-06-02 | $11.75 | $11.90 | $11.75 | $11.85 | $11.61 | 253,207 |
| 2023-06-01 | $11.65 | $11.73 | $11.59 | $11.68 | $11.44 | 212,322 |
| 2023-05-31 | $11.55 | $11.65 | $11.52 | $11.60 | $11.36 | 278,170 |
| 2023-05-30 | $11.70 | $11.72 | $11.61 | $11.62 | $11.38 | 175,574 |
| 2023-05-26 | $11.56 | $11.65 | $11.52 | $11.64 | $11.40 | 162,879 |
| 2023-05-25 | $11.52 | $11.57 | $11.47 | $11.54 | $11.31 | 209,964 |
| 2023-05-24 | $11.62 | $11.62 | $11.48 | $11.50 | $11.27 | 173,722 |
| 2023-05-23 | $11.66 | $11.73 | $11.64 | $11.67 | $11.43 | 241,994 |
| 2023-05-22 | $11.67 | $11.74 | $11.67 | $11.68 | $11.44 | 134,688 |
| 2023-05-19 | $11.70 | $11.78 | $11.70 | $11.72 | $11.48 | 131,367 |
| 2023-05-18 | $11.61 | $11.75 | $11.61 | $11.75 | $11.51 | 253,118 |
| 2023-05-17 | $11.59 | $11.65 | $11.55 | $11.62 | $11.38 | 154,829 |
| 2023-05-16 | $11.61 | $11.62 | $11.56 | $11.56 | $11.33 | 120,158 |
| 2023-05-15 | $11.59 | $11.65 | $11.56 | $11.61 | $11.37 | 127,057 |
| 2023-05-12 | $11.71 | $11.71 | $11.55 | $11.62 | $11.62 | 77,297 |
| 2023-05-11 | $11.67 | $11.68 | $11.61 | $11.65 | $11.65 | 171,605 |
| 2023-05-10 | $11.77 | $11.79 | $11.60 | $11.66 | $11.66 | 125,160 |
| 2023-05-09 | $11.58 | $11.69 | $11.58 | $11.65 | $11.65 | 159,264 |
| 2023-05-08 | $11.75 | $11.78 | $11.65 | $11.69 | $11.69 | 117,536 |
| 2023-05-05 | $11.66 | $11.76 | $11.66 | $11.73 | $11.73 | 76,856 |
| 2023-05-04 | $11.57 | $11.63 | $11.55 | $11.57 | $11.57 | 178,322 |
| 2023-05-03 | $11.70 | $11.82 | $11.65 | $11.65 | $11.65 | 175,724 |
| 2023-05-02 | $11.79 | $11.84 | $11.68 | $11.73 | $11.73 | 161,106 |
| 2023-05-01 | $11.89 | $11.96 | $11.88 | $11.89 | $11.89 | 92,460 |
| 2023-04-28 | $11.85 | $11.92 | $11.81 | $11.90 | $11.90 | 156,093 |
| 2023-04-27 | $11.68 | $11.78 | $11.67 | $11.77 | $11.77 | 67,372 |
| 2023-04-26 | $11.66 | $11.70 | $11.60 | $11.62 | $11.62 | 308,959 |
| 2023-04-25 | $11.83 | $11.84 | $11.65 | $11.65 | $11.65 | 177,894 |
| 2023-04-24 | $11.90 | $11.92 | $11.84 | $11.86 | $11.86 | 151,715 |
| 2023-04-21 | $11.87 | $11.91 | $11.82 | $11.84 | $11.84 | 130,818 |
| 2023-04-20 | $11.85 | $11.92 | $11.85 | $11.88 | $11.88 | 121,977 |
| 2023-04-19 | $11.84 | $11.92 | $11.84 | $11.89 | $11.89 | 99,963 |
| 2023-04-18 | $11.94 | $11.94 | $11.86 | $11.88 | $11.88 | 118,409 |
| 2023-04-17 | $11.71 | $11.87 | $11.71 | $11.85 | $11.85 | 314,693 |
| 2023-04-14 | $11.85 | $11.87 | $11.75 | $11.76 | $11.76 | 157,825 |
| 2023-04-13 | $11.76 | $11.83 | $11.73 | $11.80 | $11.80 | 122,395 |
| 2023-04-12 | $11.76 | $11.82 | $11.68 | $11.68 | $11.68 | 168,194 |
| 2023-04-11 | $11.71 | $11.77 | $11.71 | $11.71 | $11.71 | 153,433 |
| 2023-04-10 | $11.58 | $11.69 | $11.55 | $11.66 | $11.66 | 309,489 |
| 2023-04-06 | $11.50 | $11.65 | $11.50 | $11.58 | $11.58 | 193,474 |
| 2023-04-05 | $11.56 | $11.60 | $11.48 | $11.55 | $11.55 | 190,452 |
| 2023-04-04 | $11.77 | $11.77 | $11.62 | $11.62 | $11.62 | 170,607 |
| 2023-04-03 | $11.77 | $11.81 | $11.72 | $11.75 | $11.75 | 348,229 |
| 2023-03-31 | $11.58 | $11.82 | $11.58 | $11.76 | $11.76 | 270,339 |
| 2023-03-30 | $11.55 | $11.60 | $11.55 | $11.58 | $11.58 | 166,732 |
| 2023-03-29 | $11.45 | $11.54 | $11.45 | $11.50 | $11.50 | 158,163 |
| 2023-03-28 | $11.35 | $11.46 | $11.31 | $11.37 | $11.37 | 151,311 |
| 2023-03-27 | $11.44 | $11.53 | $11.42 | $11.44 | $11.44 | 285,696 |
| 2023-03-24 | $11.38 | $11.42 | $11.28 | $11.41 | $11.41 | 536,952 |
| 2023-03-23 | $11.45 | $11.56 | $11.30 | $11.38 | $11.38 | 317,880 |
| 2023-03-22 | $11.49 | $11.63 | $11.40 | $11.40 | $11.40 | 599,895 |
| 2023-03-21 | $11.34 | $11.46 | $11.34 | $11.42 | $11.42 | 169,532 |
| 2023-03-20 | $11.28 | $11.32 | $11.21 | $11.27 | $11.27 | 244,055 |
| 2023-03-17 | $11.32 | $11.34 | $11.18 | $11.22 | $11.22 | 174,923 |
| 2023-03-16 | $11.21 | $11.34 | $11.18 | $11.33 | $11.33 | 438,047 |
| 2023-03-15 | $11.27 | $11.28 | $11.13 | $11.23 | $11.23 | 181,413 |
| 2023-03-14 | $11.36 | $11.46 | $11.29 | $11.42 | $11.42 | 139,040 |
| 2023-03-13 | $11.23 | $11.43 | $11.12 | $11.21 | $11.21 | 230,975 |
| 2023-03-10 | $11.47 | $11.55 | $11.28 | $11.37 | $11.37 | 266,954 |
| 2023-03-09 | $11.95 | $12.02 | $11.72 | $11.75 | $11.50 | 174,385 |
| 2023-03-08 | $11.92 | $11.96 | $11.88 | $11.94 | $11.69 | 125,188 |
| 2023-03-07 | $12.15 | $12.15 | $11.92 | $11.92 | $11.67 | 165,912 |
| 2023-03-06 | $12.20 | $12.23 | $12.11 | $12.11 | $11.85 | 149,018 |
| 2023-03-03 | $12.01 | $12.15 | $12.00 | $12.11 | $11.85 | 136,077 |
| 2023-03-02 | $11.78 | $11.95 | $11.78 | $11.94 | $11.69 | 144,965 |
| 2023-03-01 | $11.93 | $11.97 | $11.82 | $11.88 | $11.63 | 201,914 |
| 2023-02-28 | $11.90 | $11.97 | $11.88 | $11.91 | $11.66 | 233,529 |
| 2023-02-27 | $11.99 | $12.02 | $11.88 | $11.93 | $11.68 | 200,363 |
| 2023-02-24 | $11.99 | $12.00 | $11.86 | $11.90 | $11.65 | 256,321 |
| 2023-02-23 | $12.15 | $12.19 | $11.97 | $12.07 | $11.82 | 90,997 |
| 2023-02-22 | $12.10 | $12.19 | $11.99 | $12.03 | $11.78 | 136,218 |
| 2023-02-21 | $12.30 | $12.30 | $12.06 | $12.08 | $11.83 | 209,466 |
| 2023-02-17 | $12.36 | $12.44 | $12.29 | $12.36 | $12.10 | 107,218 |
| 2023-02-16 | $12.46 | $12.60 | $12.45 | $12.47 | $12.21 | 185,664 |
| 2023-02-15 | $12.49 | $12.59 | $12.45 | $12.56 | $12.30 | 221,420 |
| 2023-02-14 | $12.45 | $12.56 | $12.42 | $12.51 | $12.25 | 155,517 |
| 2023-02-13 | $12.36 | $12.52 | $12.28 | $12.46 | $12.20 | 159,926 |
| 2023-02-10 | $12.22 | $12.33 | $12.20 | $12.30 | $12.04 | 194,304 |
| 2023-02-09 | $12.61 | $12.61 | $12.26 | $12.31 | $12.05 | 290,023 |
| 2023-02-08 | $12.53 | $12.54 | $12.38 | $12.44 | $12.18 | 165,318 |
| 2023-02-07 | $12.36 | $12.60 | $12.36 | $12.54 | $12.28 | 124,421 |
| 2023-02-06 | $12.52 | $12.53 | $12.39 | $12.42 | $12.16 | 161,662 |
| 2023-02-03 | $12.66 | $12.75 | $12.57 | $12.62 | $12.35 | 201,030 |
| 2023-02-02 | $12.62 | $12.84 | $12.61 | $12.75 | $12.48 | 235,354 |
| 2023-02-01 | $12.31 | $12.57 | $12.28 | $12.49 | $12.23 | 235,552 |
| 2023-01-31 | $12.21 | $12.33 | $12.21 | $12.31 | $12.05 | 210,240 |
| 2023-01-30 | $12.23 | $12.30 | $12.18 | $12.20 | $11.94 | 231,654 |
| 2023-01-27 | $12.23 | $12.39 | $12.19 | $12.29 | $12.03 | 289,035 |
| 2023-01-26 | $12.14 | $12.25 | $12.10 | $12.19 | $11.93 | 184,622 |
| 2023-01-25 | $12.09 | $12.13 | $11.93 | $12.08 | $11.83 | 265,420 |
| 2023-01-24 | $12.15 | $12.70 | $12.08 | $12.15 | $11.89 | 427,231 |
| 2023-01-23 | $12.03 | $12.23 | $11.96 | $12.14 | $11.88 | 207,155 |
| 2023-01-20 | $11.74 | $11.99 | $11.71 | $11.98 | $11.73 | 192,164 |
| 2023-01-19 | $11.72 | $11.84 | $11.70 | $11.71 | $11.46 | 160,651 |
| 2023-01-18 | $11.99 | $12.09 | $11.83 | $11.83 | $11.58 | 248,039 |
| 2023-01-17 | $11.90 | $12.02 | $11.90 | $12.00 | $11.75 | 221,418 |
| 2023-01-13 | $11.82 | $11.95 | $11.81 | $11.94 | $11.69 | 222,377 |
| 2023-01-12 | $11.92 | $12.04 | $11.86 | $11.97 | $11.72 | 201,396 |
| 2023-01-11 | $11.76 | $11.91 | $11.76 | $11.88 | $11.63 | 191,532 |
| 2023-01-10 | $11.52 | $11.72 | $11.52 | $11.72 | $11.47 | 173,902 |
| 2023-01-09 | $11.65 | $11.69 | $11.54 | $11.55 | $11.31 | 345,915 |
| 2023-01-06 | $11.45 | $11.68 | $11.41 | $11.58 | $11.34 | 190,915 |
| 2023-01-05 | $11.38 | $11.46 | $11.34 | $11.40 | $11.16 | 466,103 |
| 2023-01-04 | $11.27 | $11.46 | $11.27 | $11.45 | $11.21 | 240,710 |
| 2023-01-03 | $11.32 | $11.37 | $11.14 | $11.23 | $10.99 | 335,479 |
| 2022-12-30 | $11.20 | $11.30 | $11.15 | $11.28 | $11.04 | 391,445 |
| 2022-12-29 | $11.15 | $11.28 | $11.11 | $11.21 | $10.97 | 480,914 |
| 2022-12-28 | $11.17 | $11.27 | $11.07 | $11.10 | $10.85 | 398,720 |
| 2022-12-27 | $11.18 | $11.30 | $11.15 | $11.17 | $10.92 | 618,337 |
| 2022-12-23 | $11.35 | $11.43 | $11.24 | $11.26 | $11.01 | 826,114 |
| 2022-12-22 | $11.34 | $11.34 | $11.16 | $11.31 | $11.06 | 692,526 |
| 2022-12-21 | $11.22 | $11.45 | $11.22 | $11.38 | $11.12 | 446,390 |
| 2022-12-20 | $11.18 | $11.29 | $11.13 | $11.18 | $10.93 | 474,315 |
| 2022-12-19 | $11.30 | $11.39 | $11.16 | $11.21 | $10.96 | 360,477 |
| 2022-12-16 | $11.39 | $11.49 | $11.26 | $11.34 | $11.08 | 192,827 |
| 2022-12-15 | $11.67 | $11.67 | $11.40 | $11.44 | $11.18 | 298,100 |
| 2022-12-14 | $11.80 | $11.92 | $11.70 | $11.81 | $11.54 | 590,949 |
| 2022-12-13 | $12.00 | $12.03 | $11.73 | $11.80 | $11.53 | 291,167 |
| 2022-12-12 | $11.49 | $11.65 | $11.49 | $11.64 | $11.38 | 244,708 |
| 2022-12-09 | $11.47 | $11.60 | $11.47 | $11.48 | $11.48 | 222,272 |
| 2022-12-08 | $11.72 | $11.87 | $11.70 | $11.82 | $11.82 | 190,283 |
| 2022-12-07 | $11.60 | $11.83 | $11.60 | $11.67 | $11.67 | 302,841 |
| 2022-12-06 | $11.82 | $11.90 | $11.61 | $11.65 | $11.65 | 157,792 |
| 2022-12-05 | $11.95 | $12.04 | $11.85 | $11.86 | $11.86 | 205,655 |
| 2022-12-02 | $11.93 | $12.10 | $11.93 | $12.08 | $12.08 | 229,434 |
| 2022-12-01 | $12.11 | $12.20 | $11.98 | $12.16 | $12.16 | 162,082 |
| 2022-11-30 | $11.68 | $12.09 | $11.68 | $12.06 | $12.06 | 274,703 |
| 2022-11-29 | $11.68 | $11.78 | $11.68 | $11.72 | $11.72 | 217,387 |
| 2022-11-28 | $11.79 | $11.80 | $11.65 | $11.69 | $11.69 | 340,780 |
| 2022-11-25 | $11.84 | $11.88 | $11.82 | $11.84 | $11.84 | 102,488 |
| 2022-11-23 | $11.77 | $11.86 | $11.77 | $11.82 | $11.82 | 199,622 |
| 2022-11-22 | $11.73 | $11.80 | $11.67 | $11.77 | $11.77 | 235,121 |
| 2022-11-21 | $11.66 | $11.74 | $11.64 | $11.70 | $11.70 | 244,832 |
| 2022-11-18 | $11.71 | $11.72 | $11.61 | $11.66 | $11.66 | 186,755 |
| 2022-11-17 | $11.53 | $11.66 | $11.52 | $11.60 | $11.60 | 218,800 |
| 2022-11-16 | $11.76 | $11.82 | $11.70 | $11.72 | $11.72 | 279,805 |
| 2022-11-15 | $11.78 | $11.93 | $11.71 | $11.82 | $11.82 | 381,301 |
| 2022-11-14 | $11.71 | $11.91 | $11.66 | $11.66 | $11.66 | 298,879 |
| 2022-11-11 | $11.64 | $11.78 | $11.54 | $11.74 | $11.74 | 142,380 |
| 2022-11-10 | $11.27 | $11.58 | $11.27 | $11.53 | $11.53 | 267,155 |
| 2022-11-09 | $11.04 | $11.14 | $10.94 | $10.94 | $10.94 | 172,446 |
| 2022-11-08 | $11.12 | $11.23 | $11.00 | $11.14 | $11.14 | 184,322 |
| 2022-11-07 | $10.93 | $11.09 | $10.90 | $11.08 | $11.08 | 246,057 |
| 2022-11-04 | $11.06 | $11.06 | $10.81 | $10.89 | $10.89 | 383,692 |
| 2022-11-03 | $10.82 | $10.93 | $10.75 | $10.87 | $10.87 | 244,268 |
| 2022-11-02 | $11.22 | $11.28 | $10.90 | $10.90 | $10.90 | 226,614 |
| 2022-11-01 | $11.34 | $11.34 | $11.18 | $11.26 | $11.26 | 227,352 |
| 2022-10-31 | $11.18 | $11.28 | $11.18 | $11.21 | $11.21 | 223,011 |
| 2022-10-28 | $11.07 | $11.25 | $11.07 | $11.23 | $11.23 | 459,242 |
| 2022-10-27 | $11.30 | $11.34 | $11.07 | $11.11 | $11.11 | 331,596 |
| 2022-10-26 | $11.11 | $11.37 | $11.11 | $11.25 | $11.25 | 274,295 |
| 2022-10-25 | $11.05 | $11.22 | $11.01 | $11.15 | $11.15 | 230,896 |
| 2022-10-24 | $11.06 | $11.06 | $10.91 | $11.02 | $11.02 | 249,030 |
| 2022-10-21 | $10.80 | $11.05 | $10.72 | $10.99 | $10.99 | 172,986 |
| 2022-10-20 | $10.76 | $10.96 | $10.75 | $10.79 | $10.79 | 247,296 |
| 2022-10-19 | $10.96 | $10.97 | $10.72 | $10.80 | $10.80 | 319,125 |
| 2022-10-18 | $10.96 | $11.05 | $10.90 | $11.00 | $11.00 | 166,122 |
| 2022-10-17 | $10.73 | $10.97 | $10.73 | $10.80 | $10.80 | 209,916 |
| 2022-10-14 | $10.98 | $10.98 | $10.56 | $10.59 | $10.59 | 270,351 |
| 2022-10-13 | $10.56 | $10.94 | $10.43 | $10.89 | $10.89 | 443,051 |
| 2022-10-12 | $10.80 | $10.91 | $10.74 | $10.81 | $10.81 | 354,932 |
| 2022-10-11 | $10.83 | $10.89 | $10.69 | $10.80 | $10.80 | 251,436 |
| 2022-10-10 | $10.99 | $11.00 | $10.83 | $10.85 | $10.85 | 359,519 |
| 2022-10-07 | $11.18 | $11.18 | $10.90 | $10.97 | $10.97 | 270,639 |
| 2022-10-06 | $11.35 | $11.43 | $11.20 | $11.26 | $11.26 | 188,622 |
| 2022-10-05 | $11.30 | $11.45 | $11.19 | $11.39 | $11.39 | 293,019 |
| 2022-10-04 | $11.11 | $11.37 | $11.11 | $11.37 | $11.37 | 215,712 |
| 2022-10-03 | $10.71 | $10.94 | $10.71 | $10.89 | $10.89 | 316,243 |
| 2022-09-30 | $10.68 | $10.85 | $10.60 | $10.68 | $10.68 | 600,802 |
| 2022-09-29 | $10.76 | $10.85 | $10.64 | $10.72 | $10.72 | 279,061 |
| 2022-09-28 | $10.70 | $10.99 | $10.67 | $10.91 | $10.91 | 397,486 |
| 2022-09-27 | $10.87 | $10.96 | $10.59 | $10.72 | $10.72 | 866,490 |
| 2022-09-26 | $10.90 | $11.05 | $10.77 | $10.87 | $10.87 | 367,993 |
| 2022-09-23 | $11.12 | $11.14 | $10.91 | $11.00 | $11.00 | 558,156 |
| 2022-09-22 | $11.20 | $11.24 | $11.10 | $11.18 | $11.18 | 251,866 |
| 2022-09-21 | $11.45 | $11.59 | $11.23 | $11.23 | $11.23 | 231,246 |
| 2022-09-20 | $11.59 | $11.60 | $11.34 | $11.44 | $11.44 | 150,444 |
| 2022-09-19 | $11.53 | $11.66 | $11.53 | $11.62 | $11.62 | 196,351 |
| 2022-09-16 | $11.61 | $11.70 | $11.55 | $11.66 | $11.66 | 133,331 |
| 2022-09-15 | $11.90 | $12.04 | $11.70 | $11.74 | $11.74 | 195,854 |
| 2022-09-14 | $12.01 | $12.09 | $11.93 | $11.98 | $11.98 | 118,523 |
| 2022-09-13 | $12.25 | $12.25 | $11.98 | $12.03 | $12.03 | 276,354 |
| 2022-09-12 | $12.42 | $12.52 | $12.33 | $12.44 | $12.44 | 245,412 |
| 2022-09-09 | $12.18 | $12.36 | $12.18 | $12.36 | $12.36 | 108,231 |
| 2022-09-08 | $12.17 | $12.42 | $12.17 | $12.33 | $12.09 | 187,804 |
| 2022-09-07 | $12.09 | $12.28 | $12.02 | $12.25 | $12.01 | 115,313 |
| 2022-09-06 | $12.13 | $12.18 | $11.99 | $12.04 | $12.04 | 206,156 |
| 2022-09-02 | $12.30 | $12.39 | $12.06 | $12.11 | $12.11 | 191,717 |
| 2022-09-01 | $12.20 | $12.25 | $12.10 | $12.25 | $12.25 | 140,183 |
| 2022-08-31 | $12.29 | $12.44 | $12.25 | $12.25 | $12.25 | 66,808 |
| 2022-08-30 | $12.50 | $12.52 | $12.25 | $12.28 | $12.28 | 94,836 |
| 2022-08-29 | $12.50 | $12.57 | $12.42 | $12.47 | $12.47 | 145,046 |
| 2022-08-26 | $12.96 | $12.96 | $12.51 | $12.53 | $12.53 | 217,928 |
| 2022-08-25 | $12.88 | $12.95 | $12.81 | $12.93 | $12.93 | 172,309 |
| 2022-08-24 | $12.75 | $12.86 | $12.75 | $12.77 | $12.77 | 216,571 |
| 2022-08-23 | $12.84 | $12.88 | $12.75 | $12.76 | $12.76 | 202,772 |
| 2022-08-22 | $12.97 | $13.00 | $12.82 | $12.86 | $12.86 | 92,141 |
| 2022-08-19 | $13.23 | $13.28 | $13.07 | $13.12 | $13.12 | 136,513 |
| 2022-08-18 | $13.28 | $13.39 | $13.26 | $13.26 | $13.26 | 97,942 |
| 2022-08-17 | $13.32 | $13.44 | $13.21 | $13.30 | $13.30 | 149,439 |
| 2022-08-16 | $13.40 | $13.54 | $13.34 | $13.44 | $13.44 | 120,321 |
| 2022-08-15 | $13.35 | $13.54 | $13.30 | $13.45 | $13.45 | 162,905 |
| 2022-08-12 | $13.27 | $13.35 | $13.25 | $13.35 | $13.35 | 141,110 |
| 2022-08-11 | $13.26 | $13.35 | $13.17 | $13.19 | $13.19 | 121,595 |
| 2022-08-10 | $13.11 | $13.20 | $13.03 | $13.19 | $13.19 | 145,698 |
| 2022-08-09 | $13.04 | $13.07 | $12.90 | $12.91 | $12.91 | 125,643 |
| 2022-08-08 | $13.14 | $13.21 | $13.01 | $13.07 | $13.07 | 110,843 |
| 2022-08-05 | $12.93 | $13.10 | $12.93 | $13.03 | $13.03 | 71,442 |
| 2022-08-04 | $13.00 | $13.11 | $12.98 | $13.03 | $13.03 | 128,834 |
| 2022-08-03 | $12.89 | $13.04 | $12.89 | $12.99 | $12.99 | 139,964 |
| 2022-08-02 | $12.73 | $12.99 | $12.72 | $12.83 | $12.83 | 182,742 |
| 2022-08-01 | $12.78 | $12.90 | $12.71 | $12.82 | $12.82 | 79,390 |
| 2022-07-29 | $12.70 | $12.86 | $12.64 | $12.82 | $12.82 | 188,178 |
| 2022-07-28 | $12.64 | $12.70 | $12.47 | $12.66 | $12.66 | 222,063 |
| 2022-07-27 | $12.36 | $12.64 | $12.36 | $12.60 | $12.60 | 232,897 |
| 2022-07-26 | $12.44 | $12.44 | $12.25 | $12.32 | $12.32 | 218,029 |
| 2022-07-25 | $12.52 | $12.61 | $12.43 | $12.48 | $12.48 | 204,229 |
| 2022-07-22 | $12.62 | $12.70 | $12.43 | $12.51 | $12.51 | 515,497 |
| 2022-07-21 | $12.36 | $12.47 | $12.26 | $12.47 | $12.47 | 239,556 |
| 2022-07-20 | $12.36 | $12.44 | $12.26 | $12.37 | $12.37 | 208,551 |
| 2022-07-19 | $12.16 | $12.29 | $12.15 | $12.29 | $12.29 | 225,136 |
| 2022-07-18 | $12.23 | $12.31 | $12.00 | $12.05 | $12.05 | 145,507 |
| 2022-07-15 | $11.96 | $12.12 | $11.94 | $12.09 | $12.09 | 125,774 |
| 2022-07-14 | $11.70 | $11.92 | $11.62 | $11.83 | $11.83 | 150,941 |
| 2022-07-13 | $11.67 | $11.94 | $11.62 | $11.80 | $11.80 | 203,730 |
| 2022-07-12 | $11.96 | $12.07 | $11.78 | $11.79 | $11.79 | 231,921 |
| 2022-07-11 | $12.15 | $12.28 | $11.90 | $11.91 | $11.91 | 170,389 |
| 2022-07-08 | $12.06 | $12.20 | $11.97 | $12.15 | $12.15 | 144,512 |
| 2022-07-07 | $11.90 | $12.09 | $11.90 | $12.06 | $12.06 | 233,427 |
| 2022-07-06 | $11.89 | $11.98 | $11.83 | $11.87 | $11.87 | 159,250 |
| 2022-07-05 | $11.76 | $11.87 | $11.56 | $11.85 | $11.85 | 247,689 |
| 2022-07-01 | $11.57 | $11.78 | $11.56 | $11.76 | $11.76 | 174,275 |
| 2022-06-30 | $11.57 | $11.69 | $11.49 | $11.54 | $11.54 | 315,730 |
| 2022-06-29 | $11.76 | $11.85 | $11.66 | $11.70 | $11.70 | 209,730 |
| 2022-06-28 | $12.02 | $12.14 | $11.76 | $11.76 | $11.76 | 304,721 |
| 2022-06-27 | $12.09 | $12.09 | $11.95 | $11.99 | $11.99 | 219,015 |
| 2022-06-24 | $11.92 | $12.06 | $11.90 | $12.03 | $12.03 | 480,088 |
| 2022-06-23 | $11.41 | $11.69 | $11.33 | $11.69 | $11.69 | 227,783 |
| 2022-06-22 | $11.38 | $11.50 | $11.34 | $11.37 | $11.37 | 185,923 |
| 2022-06-21 | $11.40 | $11.57 | $11.40 | $11.46 | $11.46 | 368,434 |
| 2022-06-17 | $11.19 | $11.40 | $11.19 | $11.31 | $11.31 | 291,428 |
| 2022-06-16 | $11.59 | $11.59 | $11.14 | $11.17 | $11.17 | 329,587 |
| 2022-06-15 | $11.58 | $11.87 | $11.47 | $11.80 | $11.80 | 478,005 |
| 2022-06-14 | $11.36 | $11.51 | $11.31 | $11.41 | $11.41 | 572,268 |
| 2022-06-13 | $11.70 | $11.70 | $11.34 | $11.39 | $11.39 | 596,253 |
| 2022-06-10 | $12.20 | $12.25 | $12.00 | $12.01 | $12.01 | 294,907 |
| 2022-06-09 | $12.75 | $12.85 | $12.60 | $12.62 | $12.37 | 187,972 |
| 2022-06-08 | $12.90 | $12.95 | $12.78 | $12.78 | $12.52 | 193,537 |
| 2022-06-07 | $12.74 | $12.95 | $12.66 | $12.93 | $12.67 | 234,657 |
| 2022-06-06 | $12.76 | $12.92 | $12.72 | $12.74 | $12.49 | 355,118 |
| 2022-06-03 | $12.80 | $12.83 | $12.66 | $12.68 | $12.43 | 297,847 |
| 2022-06-02 | $12.61 | $12.91 | $12.58 | $12.89 | $12.63 | 322,322 |
| 2022-06-01 | $12.83 | $12.89 | $12.58 | $12.66 | $12.41 | 297,751 |
| 2022-05-31 | $12.89 | $12.92 | $12.73 | $12.77 | $12.51 | 248,617 |
| 2022-05-27 | $12.67 | $12.94 | $12.67 | $12.92 | $12.66 | 71,282 |
| 2022-05-26 | $12.35 | $12.65 | $12.35 | $12.62 | $12.37 | 358,266 |
| 2022-05-25 | $12.10 | $12.40 | $12.08 | $12.35 | $12.10 | 223,592 |
| 2022-05-24 | $12.22 | $12.25 | $12.07 | $12.18 | $11.94 | 266,608 |
| 2022-05-23 | $12.27 | $12.39 | $12.20 | $12.33 | $12.08 | 288,643 |
| 2022-05-20 | $12.24 | $12.28 | $11.87 | $12.19 | $11.95 | 285,519 |
| 2022-05-19 | $11.96 | $12.18 | $11.87 | $12.10 | $11.86 | 195,709 |
| 2022-05-18 | $12.30 | $12.32 | $11.94 | $12.01 | $11.77 | 232,408 |
| 2022-05-17 | $12.17 | $12.42 | $12.17 | $12.34 | $12.09 | 216,729 |
| 2022-05-16 | $12.05 | $12.22 | $11.97 | $12.03 | $11.79 | 264,269 |
| 2022-05-13 | $11.95 | $12.17 | $11.92 | $12.12 | $11.88 | 248,596 |
| 2022-05-12 | $11.86 | $12.04 | $11.66 | $11.83 | $11.59 | 453,299 |
| 2022-05-11 | $12.17 | $12.33 | $11.91 | $11.91 | $11.67 | 313,567 |
| 2022-05-10 | $12.26 | $12.55 | $12.11 | $12.17 | $11.93 | 295,508 |
| 2022-05-09 | $12.54 | $12.57 | $12.13 | $12.16 | $11.92 | 315,315 |
| 2022-05-06 | $12.85 | $12.85 | $12.59 | $12.72 | $12.47 | 373,242 |
| 2022-05-05 | $13.07 | $13.11 | $12.76 | $12.88 | $12.62 | 315,599 |
| 2022-05-04 | $13.07 | $13.21 | $12.82 | $13.17 | $12.91 | 522,307 |
| 2022-05-03 | $13.06 | $13.15 | $12.96 | $13.04 | $12.78 | 176,839 |
| 2022-05-02 | $12.94 | $13.05 | $12.77 | $13.01 | $12.75 | 378,685 |
| 2022-04-29 | $13.27 | $13.30 | $12.92 | $12.95 | $12.69 | 218,585 |
| 2022-04-28 | $13.13 | $13.37 | $13.03 | $13.34 | $13.07 | 199,570 |
| 2022-04-27 | $13.04 | $13.21 | $12.98 | $13.01 | $12.75 | 254,363 |
| 2022-04-26 | $13.28 | $13.35 | $13.00 | $13.01 | $12.75 | 269,465 |
| 2022-04-25 | $13.30 | $13.33 | $13.07 | $13.30 | $13.03 | 315,455 |
| 2022-04-22 | $13.63 | $13.71 | $13.28 | $13.33 | $13.06 | 410,187 |
| 2022-04-21 | $13.98 | $14.00 | $13.61 | $13.63 | $13.36 | 314,890 |
| 2022-04-20 | $14.00 | $14.02 | $13.82 | $13.88 | $13.60 | 365,809 |
| 2022-04-19 | $13.80 | $13.91 | $13.75 | $13.89 | $13.61 | 425,928 |
| 2022-04-18 | $13.92 | $13.98 | $13.74 | $13.80 | $13.52 | 209,062 |
| 2022-04-14 | $14.08 | $14.16 | $13.90 | $13.90 | $13.62 | 149,288 |
| 2022-04-13 | $13.99 | $14.06 | $13.90 | $14.05 | $13.77 | 142,418 |
| 2022-04-12 | $14.09 | $14.17 | $13.85 | $13.97 | $13.69 | 238,436 |
| 2022-04-11 | $14.06 | $14.09 | $13.90 | $13.93 | $13.65 | 230,958 |
| 2022-04-08 | $14.09 | $14.15 | $13.98 | $14.06 | $13.78 | 158,542 |
| 2022-04-07 | $14.08 | $14.19 | $13.86 | $14.12 | $13.84 | 288,388 |
| 2022-04-06 | $14.26 | $14.31 | $14.00 | $14.07 | $13.79 | 376,370 |
| 2022-04-05 | $14.57 | $14.62 | $14.32 | $14.34 | $14.05 | 347,078 |
| 2022-04-04 | $14.55 | $14.61 | $14.47 | $14.59 | $14.30 | 219,286 |
| 2022-04-01 | $14.43 | $14.64 | $14.37 | $14.47 | $14.18 | 366,434 |
| 2022-03-31 | $14.53 | $14.63 | $14.39 | $14.39 | $14.10 | 393,873 |
| 2022-03-30 | $14.61 | $14.65 | $14.41 | $14.49 | $14.20 | 281,871 |
| 2022-03-29 | $14.55 | $14.68 | $14.46 | $14.59 | $14.30 | 258,697 |
| 2022-03-28 | $14.32 | $14.41 | $14.19 | $14.40 | $14.11 | 179,512 |
| 2022-03-25 | $14.28 | $14.40 | $14.18 | $14.30 | $14.01 | 433,558 |
| 2022-03-24 | $14.15 | $14.23 | $14.09 | $14.16 | $13.88 | 213,463 |
| 2022-03-23 | $14.36 | $14.38 | $14.13 | $14.13 | $13.85 | 229,730 |
| 2022-03-22 | $14.34 | $14.43 | $14.29 | $14.36 | $14.07 | 212,938 |
| 2022-03-21 | $14.47 | $14.59 | $14.16 | $14.27 | $13.98 | 263,867 |
| 2022-03-18 | $14.21 | $14.44 | $14.07 | $14.42 | $14.13 | 245,928 |
| 2022-03-17 | $14.03 | $14.21 | $13.93 | $14.20 | $13.92 | 239,476 |
| 2022-03-16 | $13.83 | $14.00 | $13.66 | $13.98 | $13.70 | 575,813 |
| 2022-03-15 | $13.07 | $13.50 | $13.00 | $13.47 | $13.20 | 587,341 |
| 2022-03-14 | $13.24 | $13.38 | $12.87 | $12.97 | $12.71 | 284,447 |
| 2022-03-11 | $13.52 | $13.65 | $13.24 | $13.27 | $13.00 | 144,510 |
| 2022-03-10 | $13.68 | $13.71 | $13.51 | $13.70 | $13.18 | 136,314 |
| 2022-03-09 | $13.63 | $13.81 | $13.61 | $13.78 | $13.26 | 176,727 |
| 2022-03-08 | $13.55 | $13.71 | $13.30 | $13.46 | $12.95 | 230,265 |
| 2022-03-07 | $13.85 | $13.94 | $13.54 | $13.55 | $13.04 | 138,846 |
| 2022-03-04 | $13.96 | $13.97 | $13.75 | $13.92 | $13.39 | 105,646 |
| 2022-03-03 | $14.25 | $14.29 | $13.96 | $14.02 | $13.49 | 116,226 |
| 2022-03-02 | $13.96 | $14.20 | $13.92 | $14.16 | $13.63 | 141,465 |
| 2022-03-01 | $14.04 | $14.09 | $13.84 | $13.90 | $13.38 | 169,162 |
| 2022-02-28 | $13.96 | $14.21 | $13.89 | $14.09 | $13.56 | 186,930 |
| 2022-02-25 | $13.88 | $14.18 | $13.85 | $14.11 | $13.58 | 159,311 |
| 2022-02-24 | $13.20 | $13.88 | $13.03 | $13.88 | $13.36 | 288,077 |
| 2022-02-23 | $13.90 | $14.01 | $13.53 | $13.56 | $13.05 | 218,225 |
| 2022-02-22 | $14.08 | $14.16 | $13.64 | $13.82 | $13.30 | 192,386 |
| 2022-02-18 | $14.22 | $14.26 | $14.03 | $14.12 | $13.59 | 157,907 |
| 2022-02-17 | $14.46 | $14.46 | $14.20 | $14.22 | $13.68 | 140,400 |
| 2022-02-16 | $14.53 | $14.56 | $14.35 | $14.52 | $13.97 | 177,038 |
| 2022-02-15 | $14.39 | $14.58 | $14.39 | $14.55 | $14.00 | 167,234 |
| 2022-02-14 | $14.37 | $14.46 | $14.21 | $14.24 | $13.70 | 139,486 |
| 2022-02-11 | $14.74 | $14.82 | $14.34 | $14.36 | $13.82 | 212,584 |
| 2022-02-10 | $14.84 | $15.04 | $14.66 | $14.72 | $14.16 | 298,132 |
| 2022-02-09 | $14.73 | $15.00 | $14.73 | $15.00 | $14.43 | 158,665 |
| 2022-02-08 | $14.50 | $14.67 | $14.44 | $14.67 | $14.12 | 138,302 |
| 2022-02-07 | $14.74 | $14.75 | $14.44 | $14.48 | $13.93 | 215,409 |
| 2022-02-04 | $14.46 | $14.79 | $14.46 | $14.69 | $14.14 | 363,643 |
| 2022-02-03 | $14.65 | $14.76 | $14.49 | $14.50 | $13.95 | 161,901 |
| 2022-02-02 | $14.83 | $14.91 | $14.68 | $14.81 | $14.25 | 309,585 |
| 2022-02-01 | $14.76 | $14.84 | $14.59 | $14.75 | $14.19 | 120,011 |
| 2022-01-31 | $14.34 | $14.73 | $14.34 | $14.73 | $14.17 | 314,765 |
| 2022-01-28 | $14.09 | $14.33 | $13.93 | $14.30 | $13.76 | 291,042 |
| 2022-01-27 | $14.20 | $14.36 | $14.04 | $14.10 | $13.57 | 181,953 |
| 2022-01-26 | $14.35 | $14.60 | $14.01 | $14.13 | $13.60 | 318,255 |
| 2022-01-25 | $14.05 | $14.37 | $13.92 | $14.20 | $13.66 | 317,363 |
| 2022-01-24 | $14.01 | $14.38 | $13.48 | $14.38 | $13.84 | 332,630 |
| 2022-01-21 | $14.72 | $14.83 | $14.12 | $14.17 | $13.63 | 417,814 |
| 2022-01-20 | $15.13 | $15.25 | $14.80 | $14.80 | $14.24 | 180,951 |
| 2022-01-19 | $15.16 | $15.45 | $15.00 | $15.01 | $14.44 | 264,931 |
| 2022-01-18 | $15.39 | $15.41 | $15.07 | $15.10 | $14.53 | 209,720 |
| 2022-01-14 | $15.38 | $15.58 | $15.26 | $15.58 | $14.99 | 178,010 |
| 2022-01-13 | $15.79 | $15.82 | $15.45 | $15.47 | $14.89 | 193,404 |
| 2022-01-12 | $15.95 | $16.09 | $15.68 | $15.69 | $15.10 | 268,249 |
| 2022-01-11 | $15.79 | $16.00 | $15.64 | $15.95 | $15.35 | 431,978 |
| 2022-01-10 | $15.57 | $15.78 | $15.31 | $15.78 | $15.18 | 281,983 |
| 2022-01-07 | $15.84 | $15.89 | $15.63 | $15.68 | $15.09 | 436,137 |
| 2022-01-06 | $15.66 | $15.80 | $15.51 | $15.73 | $15.14 | 311,449 |
| 2022-01-05 | $15.98 | $15.98 | $15.64 | $15.66 | $15.07 | 302,577 |
| 2022-01-04 | $16.16 | $16.16 | $15.84 | $15.99 | $15.39 | 320,860 |
| 2022-01-03 | $16.11 | $16.19 | $15.99 | $16.15 | $15.54 | 131,885 |
| 2021-12-31 | $16.04 | $16.18 | $16.04 | $16.06 | $15.45 | 172,469 |
| 2021-12-30 | $16.14 | $16.16 | $16.07 | $16.14 | $15.53 | 150,620 |
| 2021-12-29 | $16.14 | $16.17 | $16.02 | $16.16 | $15.55 | 162,229 |
| 2021-12-28 | $16.03 | $16.13 | $15.99 | $16.09 | $15.48 | 203,613 |
| 2021-12-27 | $15.86 | $16.08 | $15.86 | $16.00 | $15.40 | 183,144 |
| 2021-12-23 | $15.67 | $15.85 | $15.67 | $15.85 | $15.25 | 150,870 |
| 2021-12-22 | $15.52 | $15.61 | $15.46 | $15.61 | $15.02 | 233,686 |
| 2021-12-21 | $15.39 | $15.53 | $15.36 | $15.51 | $14.92 | 223,087 |
| 2021-12-20 | $15.42 | $15.46 | $15.21 | $15.27 | $14.69 | 269,574 |
| 2021-12-17 | $15.48 | $15.66 | $15.35 | $15.59 | $15.00 | 394,210 |
| 2021-12-16 | $15.90 | $15.90 | $15.66 | $15.73 | $14.92 | 273,813 |
| 2021-12-15 | $15.56 | $15.83 | $15.46 | $15.83 | $15.02 | 345,887 |
| 2021-12-14 | $15.63 | $15.68 | $15.43 | $15.52 | $14.72 | 237,642 |
| 2021-12-13 | $15.70 | $15.73 | $15.59 | $15.67 | $14.86 | 176,183 |
| 2021-12-10 | $15.75 | $15.79 | $15.63 | $15.67 | $14.86 | 179,438 |
| 2021-12-09 | $15.84 | $15.84 | $15.66 | $15.70 | $14.89 | 180,609 |
| 2021-12-08 | $15.86 | $15.88 | $15.78 | $15.87 | $15.05 | 122,014 |
| 2021-12-07 | $15.69 | $15.84 | $15.63 | $15.79 | $14.98 | 182,015 |
| 2021-12-06 | $15.44 | $15.55 | $15.24 | $15.55 | $14.75 | 188,318 |
| 2021-12-03 | $15.63 | $15.64 | $15.24 | $15.38 | $14.59 | 295,191 |
| 2021-12-02 | $15.36 | $15.61 | $15.35 | $15.56 | $14.76 | 224,324 |
| 2021-12-01 | $15.76 | $15.78 | $15.37 | $15.37 | $14.58 | 660,334 |
| 2021-11-30 | $15.79 | $15.87 | $15.54 | $15.65 | $14.84 | 312,692 |
| 2021-11-29 | $15.78 | $15.85 | $15.61 | $15.81 | $15.00 | 151,693 |
| 2021-11-26 | $15.75 | $15.75 | $15.57 | $15.70 | $14.89 | 182,534 |
| 2021-11-24 | $15.78 | $15.99 | $15.73 | $15.94 | $15.12 | 303,592 |
| 2021-11-23 | $15.82 | $15.98 | $15.69 | $15.80 | $14.99 | 207,643 |
| 2021-11-22 | $16.08 | $16.12 | $15.85 | $15.88 | $15.06 | 186,643 |
| 2021-11-19 | $16.04 | $16.06 | $16.02 | $16.04 | $15.21 | 120,634 |
| 2021-11-18 | $16.07 | $16.08 | $15.92 | $16.00 | $15.18 | 114,663 |
| 2021-11-17 | $16.06 | $16.07 | $16.01 | $16.05 | $15.22 | 123,926 |
| 2021-11-16 | $16.06 | $16.10 | $16.03 | $16.05 | $15.22 | 206,966 |
| 2021-11-15 | $16.00 | $16.05 | $15.98 | $16.05 | $15.22 | 109,673 |
| 2021-11-12 | $15.96 | $16.01 | $15.90 | $15.99 | $15.17 | 52,159 |
| 2021-11-11 | $15.85 | $15.95 | $15.85 | $15.93 | $15.11 | 137,257 |
| 2021-11-10 | $15.93 | $16.00 | $15.81 | $15.82 | $15.01 | 278,239 |
| 2021-11-09 | $15.96 | $15.96 | $15.79 | $15.94 | $15.12 | 194,713 |
| 2021-11-08 | $15.91 | $15.94 | $15.87 | $15.91 | $15.09 | 154,379 |
| 2021-11-05 | $15.95 | $15.99 | $15.86 | $15.86 | $15.04 | 143,074 |
| 2021-11-04 | $15.85 | $15.92 | $15.85 | $15.88 | $15.06 | 114,902 |
| 2021-11-03 | $15.80 | $15.90 | $15.73 | $15.89 | $15.07 | 94,423 |
| 2021-11-02 | $15.83 | $15.83 | $15.73 | $15.76 | $14.95 | 178,341 |
| 2021-11-01 | $15.75 | $15.82 | $15.74 | $15.82 | $15.01 | 210,005 |
| 2021-10-29 | $15.64 | $15.74 | $15.64 | $15.74 | $14.93 | 87,462 |
| 2021-10-28 | $15.58 | $15.67 | $15.50 | $15.66 | $14.85 | 133,273 |
| 2021-10-27 | $15.67 | $15.67 | $15.49 | $15.51 | $14.71 | 106,428 |
| 2021-10-26 | $15.65 | $15.72 | $15.56 | $15.61 | $14.81 | 130,410 |
| 2021-10-25 | $15.60 | $15.61 | $15.52 | $15.60 | $14.80 | 108,503 |
| 2021-10-22 | $15.42 | $15.54 | $15.39 | $15.54 | $14.74 | 184,118 |
| 2021-10-21 | $15.41 | $15.46 | $15.38 | $15.41 | $14.62 | 216,896 |
| 2021-10-20 | $15.41 | $15.51 | $15.41 | $15.45 | $14.66 | 174,876 |
| 2021-10-19 | $15.47 | $15.50 | $15.41 | $15.46 | $14.66 | 113,083 |
| 2021-10-18 | $15.30 | $15.40 | $15.21 | $15.39 | $14.60 | 159,098 |
| 2021-10-15 | $15.28 | $15.35 | $15.26 | $15.32 | $14.53 | 132,193 |
| 2021-10-14 | $15.12 | $15.20 | $15.05 | $15.18 | $14.40 | 184,749 |
| 2021-10-13 | $14.91 | $14.97 | $14.84 | $14.97 | $14.20 | 112,520 |
| 2021-10-12 | $14.91 | $14.91 | $14.82 | $14.84 | $14.08 | 148,235 |
| 2021-10-11 | $14.96 | $15.00 | $14.86 | $14.87 | $14.10 | 143,849 |
| 2021-10-08 | $15.02 | $15.02 | $14.89 | $14.92 | $14.15 | 136,924 |
| 2021-10-07 | $14.92 | $15.05 | $14.92 | $14.97 | $14.20 | 124,963 |
| 2021-10-06 | $14.71 | $14.82 | $14.64 | $14.82 | $14.06 | 160,246 |
| 2021-10-05 | $14.62 | $14.79 | $14.62 | $14.74 | $13.98 | 184,056 |
| 2021-10-04 | $14.80 | $14.85 | $14.59 | $14.62 | $13.87 | 302,055 |
| 2021-10-01 | $14.85 | $14.90 | $14.70 | $14.85 | $14.09 | 306,246 |
| 2021-09-30 | $14.95 | $14.99 | $14.74 | $14.83 | $14.07 | 241,188 |
| 2021-09-29 | $14.94 | $14.99 | $14.89 | $14.92 | $14.15 | 236,914 |
| 2021-09-28 | $15.10 | $15.15 | $14.82 | $14.91 | $14.14 | 175,642 |
| 2021-09-27 | $15.25 | $15.27 | $15.14 | $15.15 | $14.37 | 177,300 |
| 2021-09-24 | $15.34 | $15.42 | $15.22 | $15.27 | $14.48 | 465,098 |
| 2021-09-23 | $15.22 | $15.32 | $15.19 | $15.31 | $14.52 | 194,577 |
| 2021-09-22 | $15.11 | $15.21 | $15.07 | $15.17 | $14.39 | 173,286 |
| 2021-09-21 | $15.07 | $15.18 | $15.04 | $15.07 | $14.29 | 107,236 |
| 2021-09-20 | $15.16 | $15.17 | $14.89 | $15.02 | $14.25 | 171,836 |
| 2021-09-17 | $15.46 | $15.46 | $15.31 | $15.32 | $14.53 | 76,038 |
| 2021-09-16 | $15.37 | $15.45 | $15.34 | $15.43 | $14.64 | 92,674 |
| 2021-09-15 | $15.33 | $15.42 | $15.31 | $15.40 | $14.61 | 111,097 |
| 2021-09-14 | $15.41 | $15.48 | $15.33 | $15.36 | $14.57 | 114,350 |
| 2021-09-13 | $15.56 | $15.56 | $15.34 | $15.39 | $14.60 | 157,005 |
| 2021-09-10 | $15.59 | $15.59 | $15.45 | $15.47 | $14.67 | 86,516 |
| 2021-09-09 | $15.77 | $15.78 | $15.70 | $15.72 | $14.70 | 125,844 |
| 2021-09-08 | $15.71 | $15.75 | $15.64 | $15.72 | $14.70 | 157,368 |
| 2021-09-07 | $15.75 | $15.78 | $15.68 | $15.72 | $14.70 | 148,842 |
| 2021-09-03 | $15.60 | $15.83 | $15.60 | $15.80 | $14.77 | 149,765 |
| 2021-09-02 | $15.75 | $15.75 | $15.69 | $15.73 | $14.71 | 145,935 |
| 2021-09-01 | $15.67 | $15.75 | $15.64 | $15.71 | $14.69 | 215,119 |
| 2021-08-31 | $15.76 | $15.76 | $15.61 | $15.64 | $14.62 | 259,531 |
| 2021-08-30 | $15.69 | $15.76 | $15.68 | $15.76 | $14.73 | 113,216 |
| 2021-08-27 | $15.53 | $15.66 | $15.52 | $15.66 | $14.64 | 77,083 |
| 2021-08-26 | $15.58 | $15.61 | $15.50 | $15.53 | $14.52 | 86,356 |
| 2021-08-25 | $15.62 | $15.64 | $15.56 | $15.57 | $14.56 | 94,969 |
| 2021-08-24 | $15.64 | $15.68 | $15.56 | $15.56 | $14.55 | 161,996 |
| 2021-08-23 | $15.54 | $15.61 | $15.51 | $15.59 | $14.58 | 128,190 |
| 2021-08-20 | $15.35 | $15.49 | $15.33 | $15.45 | $14.45 | 113,263 |
| 2021-08-19 | $15.30 | $15.39 | $15.21 | $15.34 | $14.34 | 210,465 |
| 2021-08-18 | $15.51 | $15.60 | $15.36 | $15.36 | $14.36 | 201,384 |
| 2021-08-17 | $15.50 | $15.58 | $15.41 | $15.52 | $14.51 | 324,587 |
| 2021-08-16 | $15.56 | $15.59 | $15.49 | $15.54 | $14.53 | 186,491 |
| 2021-08-13 | $15.56 | $15.60 | $15.54 | $15.58 | $14.57 | 161,880 |
| 2021-08-12 | $15.55 | $15.57 | $15.51 | $15.56 | $14.55 | 104,810 |
| 2021-08-11 | $15.53 | $15.53 | $15.47 | $15.53 | $14.52 | 127,172 |
| 2021-08-10 | $15.50 | $15.53 | $15.43 | $15.46 | $14.45 | 177,402 |
| 2021-08-09 | $15.38 | $15.47 | $15.31 | $15.47 | $14.46 | 300,457 |
| 2021-08-06 | $15.35 | $15.35 | $15.30 | $15.33 | $14.33 | 107,466 |
| 2021-08-05 | $15.25 | $15.34 | $15.22 | $15.34 | $14.34 | 153,197 |
| 2021-08-04 | $15.21 | $15.27 | $15.12 | $15.19 | $14.20 | 348,161 |
| 2021-08-03 | $15.28 | $15.28 | $15.17 | $15.25 | $14.26 | 141,175 |
| 2021-08-02 | $15.26 | $15.28 | $15.20 | $15.21 | $14.22 | 157,542 |
| 2021-07-30 | $15.22 | $15.26 | $15.18 | $15.21 | $14.22 | 104,476 |
| 2021-07-29 | $15.22 | $15.29 | $15.16 | $15.24 | $14.25 | 189,711 |
| 2021-07-28 | $15.11 | $15.24 | $15.11 | $15.18 | $14.19 | 120,020 |
| 2021-07-27 | $15.22 | $15.23 | $15.08 | $15.12 | $14.14 | 110,296 |
| 2021-07-26 | $15.27 | $15.30 | $15.18 | $15.26 | $14.27 | 282,532 |
| 2021-07-23 | $15.21 | $15.28 | $15.18 | $15.25 | $14.26 | 133,780 |
| 2021-07-22 | $15.11 | $15.15 | $15.05 | $15.14 | $14.16 | 140,652 |
| 2021-07-21 | $15.11 | $15.15 | $15.00 | $15.10 | $14.12 | 280,544 |
| 2021-07-20 | $14.90 | $15.08 | $14.90 | $15.04 | $14.06 | 127,550 |
| 2021-07-19 | $14.90 | $14.92 | $14.75 | $14.87 | $13.90 | 252,968 |
| 2021-07-16 | $15.08 | $15.13 | $14.88 | $15.03 | $14.05 | 1,959,466 |
| 2021-07-15 | $15.14 | $15.18 | $15.06 | $15.06 | $14.08 | 336,308 |
| 2021-07-14 | $15.14 | $15.21 | $15.14 | $15.16 | $14.17 | 342,131 |
| 2021-07-13 | $15.10 | $15.17 | $15.06 | $15.06 | $14.08 | 356,082 |
| 2021-07-12 | $15.25 | $15.34 | $15.11 | $15.16 | $14.17 | 555,889 |
| 2021-07-09 | $15.22 | $15.29 | $15.18 | $15.24 | $14.25 | 136,771 |
| 2021-07-08 | $15.17 | $15.22 | $15.10 | $15.10 | $14.12 | 239,419 |
| 2021-07-07 | $15.31 | $15.35 | $15.22 | $15.30 | $14.30 | 142,319 |
| 2021-07-06 | $15.19 | $15.30 | $15.17 | $15.29 | $14.30 | 176,914 |
| 2021-07-02 | $15.18 | $15.26 | $15.13 | $15.16 | $14.17 | 152,477 |
| 2021-07-01 | $15.14 | $15.21 | $15.10 | $15.10 | $14.12 | 139,051 |
| 2021-06-30 | $15.20 | $15.26 | $15.06 | $15.07 | $14.09 | 265,791 |
| 2021-06-29 | $15.20 | $15.26 | $15.07 | $15.17 | $14.18 | 219,444 |
| 2021-06-28 | $15.15 | $15.25 | $15.08 | $15.20 | $14.21 | 322,048 |
| 2021-06-25 | $15.09 | $15.13 | $15.01 | $15.10 | $14.12 | 405,135 |
| 2021-06-24 | $14.93 | $14.99 | $14.89 | $14.98 | $14.01 | 259,062 |
| 2021-06-23 | $14.87 | $14.92 | $14.80 | $14.85 | $13.88 | 215,750 |
| 2021-06-22 | $14.70 | $14.83 | $14.69 | $14.83 | $13.87 | 171,707 |
| 2021-06-21 | $14.57 | $14.73 | $14.51 | $14.71 | $13.75 | 274,125 |
| 2021-06-18 | $14.63 | $14.68 | $14.48 | $14.49 | $13.55 | 214,333 |
| 2021-06-17 | $14.66 | $14.73 | $14.58 | $14.69 | $13.73 | 221,554 |
| 2021-06-16 | $14.77 | $14.82 | $14.63 | $14.65 | $13.70 | 264,786 |
| 2021-06-15 | $14.87 | $14.87 | $14.71 | $14.72 | $13.76 | 196,726 |
| 2021-06-14 | $14.86 | $14.88 | $14.76 | $14.80 | $13.84 | 213,549 |
| 2021-06-11 | $14.82 | $14.86 | $14.81 | $14.86 | $13.89 | 136,337 |
| 2021-06-10 | $14.94 | $15.04 | $14.89 | $15.04 | $13.85 | 319,364 |
| 2021-06-09 | $14.86 | $14.90 | $14.81 | $14.86 | $13.69 | 211,784 |
| 2021-06-08 | $14.83 | $14.85 | $14.77 | $14.80 | $13.63 | 226,584 |
| 2021-06-07 | $14.70 | $14.79 | $14.62 | $14.76 | $13.59 | 265,935 |
| 2021-06-04 | $14.70 | $14.73 | $14.66 | $14.70 | $13.54 | 208,321 |
| 2021-06-03 | $14.65 | $14.73 | $14.61 | $14.67 | $13.51 | 215,171 |
| 2021-06-02 | $14.65 | $14.70 | $14.64 | $14.67 | $13.51 | 209,964 |
| 2021-06-01 | $14.52 | $14.73 | $14.41 | $14.68 | $13.52 | 416,750 |
| 2021-05-28 | $14.50 | $14.60 | $14.47 | $14.52 | $13.37 | 603,017 |
| 2021-05-27 | $14.62 | $14.64 | $14.57 | $14.58 | $13.43 | 130,723 |
| 2021-05-26 | $14.60 | $14.63 | $14.56 | $14.57 | $13.42 | 144,795 |
| 2021-05-25 | $14.64 | $14.64 | $14.55 | $14.57 | $13.42 | 129,900 |
| 2021-05-24 | $14.55 | $14.60 | $14.54 | $14.58 | $13.43 | 113,409 |
| 2021-05-21 | $14.45 | $14.49 | $14.43 | $14.44 | $13.30 | 169,361 |
| 2021-05-20 | $14.33 | $14.45 | $14.33 | $14.42 | $13.28 | 223,973 |
| 2021-05-19 | $14.22 | $14.28 | $14.16 | $14.26 | $13.13 | 201,590 |
| 2021-05-18 | $14.33 | $14.44 | $14.30 | $14.35 | $13.22 | 252,564 |
| 2021-05-17 | $14.18 | $14.31 | $14.14 | $14.31 | $13.18 | 220,280 |
| 2021-05-14 | $14.14 | $14.20 | $14.08 | $14.18 | $13.06 | 151,628 |
| 2021-05-13 | $13.95 | $14.08 | $13.95 | $14.02 | $12.91 | 209,410 |
| 2021-05-12 | $14.14 | $14.24 | $13.92 | $13.93 | $12.83 | 305,629 |
| 2021-05-11 | $14.25 | $14.29 | $14.10 | $14.25 | $13.12 | 255,021 |
| 2021-05-10 | $14.54 | $14.57 | $14.40 | $14.44 | $13.30 | 196,509 |
| 2021-05-07 | $14.49 | $14.60 | $14.46 | $14.55 | $13.40 | 132,641 |
| 2021-05-06 | $14.54 | $14.54 | $14.36 | $14.44 | $13.30 | 137,928 |
| 2021-05-05 | $14.53 | $14.54 | $14.47 | $14.51 | $13.36 | 161,485 |
| 2021-05-04 | $14.50 | $14.51 | $14.34 | $14.49 | $13.35 | 270,069 |
| 2021-05-03 | $14.62 | $14.70 | $14.50 | $14.53 | $13.38 | 231,523 |
| 2021-04-30 | $14.67 | $14.69 | $14.53 | $14.55 | $13.40 | 385,733 |
| 2021-04-29 | $14.74 | $14.75 | $14.63 | $14.70 | $13.54 | 464,966 |
| 2021-04-28 | $14.66 | $14.68 | $14.57 | $14.65 | $13.49 | 300,954 |
| 2021-04-27 | $14.65 | $14.66 | $14.56 | $14.61 | $13.46 | 142,034 |
| 2021-04-26 | $14.60 | $14.67 | $14.56 | $14.63 | $13.47 | 210,558 |
| 2021-04-23 | $14.55 | $14.62 | $14.53 | $14.56 | $13.41 | 160,166 |
| 2021-04-22 | $14.49 | $14.60 | $14.42 | $14.46 | $13.32 | 121,667 |
| 2021-04-21 | $14.44 | $14.53 | $14.44 | $14.50 | $13.35 | 123,815 |
| 2021-04-20 | $14.46 | $14.49 | $14.40 | $14.43 | $13.29 | 151,145 |
| 2021-04-19 | $14.54 | $14.54 | $14.44 | $14.46 | $13.32 | 188,549 |
| 2021-04-16 | $14.67 | $14.67 | $14.49 | $14.52 | $13.37 | 246,532 |
| 2021-04-15 | $14.56 | $14.58 | $14.45 | $14.58 | $13.43 | 250,734 |
| 2021-04-14 | $14.50 | $14.50 | $14.42 | $14.46 | $13.32 | 212,929 |
| 2021-04-13 | $14.42 | $14.49 | $14.42 | $14.46 | $13.32 | 169,888 |
| 2021-04-12 | $14.38 | $14.39 | $14.31 | $14.38 | $13.24 | 188,509 |
| 2021-04-09 | $14.32 | $14.35 | $14.26 | $14.33 | $13.20 | 141,699 |
| 2021-04-08 | $14.25 | $14.33 | $14.25 | $14.32 | $13.19 | 222,946 |
| 2021-04-07 | $14.22 | $14.24 | $14.17 | $14.18 | $13.06 | 247,252 |
| 2021-04-06 | $14.12 | $14.23 | $14.12 | $14.17 | $13.05 | 248,805 |
| 2021-04-05 | $14.00 | $14.12 | $13.98 | $14.06 | $12.95 | 219,333 |
| 2021-04-01 | $13.78 | $14.00 | $13.78 | $13.96 | $12.86 | 235,343 |
| 2021-03-31 | $13.67 | $13.82 | $13.67 | $13.78 | $12.69 | 212,601 |
| 2021-03-30 | $13.67 | $13.69 | $13.59 | $13.67 | $12.59 | 156,451 |
| 2021-03-29 | $13.60 | $13.69 | $13.59 | $13.68 | $12.60 | 271,109 |
| 2021-03-26 | $13.57 | $13.64 | $13.53 | $13.64 | $12.56 | 307,717 |
| 2021-03-25 | $13.36 | $13.47 | $13.28 | $13.47 | $12.41 | 187,061 |
| 2021-03-24 | $13.49 | $13.60 | $13.44 | $13.45 | $12.39 | 181,299 |
| 2021-03-23 | $13.58 | $13.58 | $13.44 | $13.45 | $12.39 | 192,013 |
| 2021-03-22 | $13.51 | $13.59 | $13.51 | $13.59 | $12.52 | 127,787 |
| 2021-03-19 | $13.44 | $13.52 | $13.40 | $13.48 | $12.42 | 194,788 |
| 2021-03-18 | $13.51 | $13.59 | $13.45 | $13.47 | $12.41 | 252,477 |
| 2021-03-17 | $13.62 | $13.62 | $13.47 | $13.57 | $12.50 | 330,622 |
| 2021-03-16 | $13.65 | $13.70 | $13.61 | $13.62 | $12.54 | 210,790 |
| 2021-03-15 | $13.57 | $13.62 | $13.55 | $13.62 | $12.54 | 127,037 |
| 2021-03-12 | $13.52 | $13.62 | $13.44 | $13.57 | $12.50 | 211,100 |
| 2021-03-11 | $13.70 | $13.81 | $13.70 | $13.74 | $12.45 | 134,287 |
| 2021-03-10 | $13.57 | $13.63 | $13.50 | $13.61 | $12.33 | 291,667 |
| 2021-03-09 | $13.35 | $13.54 | $13.35 | $13.46 | $12.19 | 264,830 |
| 2021-03-08 | $13.39 | $13.43 | $13.20 | $13.22 | $11.98 | 240,395 |
| 2021-03-05 | $13.45 | $13.51 | $13.03 | $13.36 | $12.10 | 378,200 |
| 2021-03-04 | $13.65 | $13.65 | $13.26 | $13.35 | $12.09 | 472,134 |
| 2021-03-03 | $13.74 | $13.74 | $13.62 | $13.65 | $12.37 | 652,069 |
| 2021-03-02 | $13.84 | $13.84 | $13.66 | $13.72 | $12.43 | 319,494 |
| 2021-03-01 | $13.60 | $13.82 | $13.59 | $13.79 | $12.49 | 194,968 |
| 2021-02-26 | $13.55 | $13.63 | $13.42 | $13.48 | $12.21 | 302,843 |
| 2021-02-25 | $13.84 | $13.90 | $13.47 | $13.52 | $12.25 | 306,963 |
| 2021-02-24 | $13.75 | $13.91 | $13.69 | $13.84 | $12.54 | 257,739 |
| 2021-02-23 | $13.70 | $13.81 | $13.45 | $13.74 | $12.45 | 350,012 |
| 2021-02-22 | $13.88 | $13.88 | $13.76 | $13.81 | $12.51 | 259,934 |
| 2021-02-19 | $13.98 | $14.04 | $13.91 | $13.91 | $12.60 | 165,061 |
| 2021-02-18 | $13.88 | $13.93 | $13.79 | $13.91 | $12.60 | 143,736 |
| 2021-02-17 | $13.91 | $13.95 | $13.83 | $13.91 | $12.60 | 229,000 |
| 2021-02-16 | $13.92 | $13.98 | $13.88 | $13.94 | $12.63 | 250,456 |
| 2021-02-12 | $13.79 | $13.93 | $13.79 | $13.90 | $12.59 | 163,221 |
| 2021-02-11 | $13.86 | $13.91 | $13.78 | $13.81 | $12.51 | 163,686 |
| 2021-02-10 | $13.93 | $13.94 | $13.78 | $13.79 | $12.49 | 287,366 |
| 2021-02-09 | $13.76 | $13.85 | $13.76 | $13.81 | $12.51 | 285,368 |
| 2021-02-08 | $13.73 | $13.80 | $13.72 | $13.76 | $12.47 | 251,190 |
| 2021-02-05 | $13.73 | $13.76 | $13.67 | $13.71 | $12.42 | 248,390 |
| 2021-02-04 | $13.59 | $13.70 | $13.59 | $13.70 | $12.41 | 328,223 |
| 2021-02-03 | $13.65 | $13.68 | $13.57 | $13.60 | $12.32 | 373,277 |
| 2021-02-02 | $13.63 | $13.71 | $13.63 | $13.63 | $12.35 | 127,369 |
| 2021-02-01 | $13.35 | $13.53 | $13.35 | $13.51 | $12.24 | 112,896 |
| 2021-01-29 | $13.48 | $13.49 | $13.20 | $13.28 | $12.03 | 232,329 |
| 2021-01-28 | $13.46 | $13.55 | $13.38 | $13.51 | $12.24 | 203,311 |
| 2021-01-27 | $13.61 | $13.61 | $13.34 | $13.40 | $12.14 | 227,264 |
| 2021-01-26 | $13.69 | $13.74 | $13.63 | $13.68 | $12.39 | 151,567 |
| 2021-01-25 | $13.69 | $13.70 | $13.53 | $13.65 | $12.37 | 151,023 |
| 2021-01-22 | $13.66 | $13.71 | $13.60 | $13.68 | $12.39 | 185,560 |
| 2021-01-21 | $13.69 | $13.75 | $13.66 | $13.71 | $12.42 | 172,652 |
| 2021-01-20 | $13.60 | $13.69 | $13.59 | $13.66 | $12.38 | 137,678 |
| 2021-01-19 | $13.58 | $13.61 | $13.50 | $13.50 | $12.23 | 237,534 |
| 2021-01-15 | $13.61 | $13.63 | $13.44 | $13.48 | $12.21 | 136,053 |
| 2021-01-14 | $13.64 | $13.69 | $13.60 | $13.61 | $12.33 | 146,221 |
| 2021-01-13 | $13.60 | $13.63 | $13.55 | $13.59 | $12.31 | 206,320 |
| 2021-01-12 | $13.61 | $13.63 | $13.51 | $13.58 | $12.30 | 160,435 |
| 2021-01-11 | $13.59 | $13.65 | $13.53 | $13.59 | $12.31 | 165,534 |
| 2021-01-08 | $13.60 | $13.63 | $13.51 | $13.63 | $12.35 | 204,018 |
| 2021-01-07 | $13.39 | $13.54 | $13.38 | $13.51 | $12.24 | 218,640 |
| 2021-01-06 | $13.30 | $13.39 | $13.23 | $13.37 | $12.11 | 720,493 |
| 2021-01-05 | $13.16 | $13.38 | $13.16 | $13.36 | $12.10 | 592,960 |
| 2021-01-04 | $13.53 | $13.58 | $13.12 | $13.23 | $11.99 | 890,017 |
| 2020-12-31 | $13.41 | $13.46 | $13.34 | $13.46 | $12.19 | 416,788 |
| 2020-12-30 | $13.38 | $13.41 | $13.32 | $13.37 | $12.11 | 247,474 |
| 2020-12-29 | $13.44 | $13.46 | $13.30 | $13.36 | $12.10 | 231,509 |
| 2020-12-28 | $13.50 | $13.50 | $13.36 | $13.42 | $12.16 | 385,118 |
| 2020-12-24 | $13.32 | $13.35 | $13.25 | $13.35 | $12.09 | 144,025 |
| 2020-12-23 | $13.25 | $13.31 | $13.23 | $13.27 | $12.02 | 195,516 |
| 2020-12-22 | $13.28 | $13.28 | $13.18 | $13.20 | $11.96 | 163,688 |
| 2020-12-21 | $13.22 | $13.25 | $13.09 | $13.24 | $12.00 | 200,069 |
| 2020-12-18 | $13.34 | $13.34 | $13.25 | $13.29 | $12.04 | 194,265 |
| 2020-12-17 | $13.37 | $13.50 | $13.37 | $13.50 | $12.03 | 164,139 |
| 2020-12-16 | $13.32 | $13.35 | $13.28 | $13.32 | $11.87 | 188,367 |
| 2020-12-15 | $13.24 | $13.31 | $13.23 | $13.27 | $11.82 | 173,675 |
| 2020-12-14 | $13.29 | $13.35 | $13.10 | $13.16 | $11.72 | 356,959 |
| 2020-12-11 | $13.22 | $13.25 | $13.15 | $13.19 | $11.75 | 132,251 |
| 2020-12-10 | $13.20 | $13.26 | $13.15 | $13.22 | $11.78 | 199,545 |
| 2020-12-09 | $13.35 | $13.41 | $13.18 | $13.25 | $11.80 | 278,172 |
| 2020-12-08 | $13.23 | $13.26 | $13.21 | $13.26 | $11.81 | 182,898 |
| 2020-12-07 | $13.20 | $13.25 | $13.17 | $13.22 | $11.78 | 197,711 |
| 2020-12-04 | $13.07 | $13.23 | $13.07 | $13.22 | $11.78 | 183,439 |
| 2020-12-03 | $13.04 | $13.13 | $13.01 | $13.06 | $11.64 | 268,758 |
| 2020-12-02 | $13.05 | $13.14 | $13.03 | $13.10 | $11.67 | 297,542 |
| 2020-12-01 | $13.05 | $13.16 | $13.05 | $13.15 | $11.72 | 239,677 |
| 2020-11-30 | $13.02 | $13.08 | $12.93 | $13.00 | $11.58 | 310,594 |
| 2020-11-27 | $12.92 | $13.09 | $12.90 | $13.03 | $11.61 | 416,764 |
| 2020-11-25 | $12.77 | $12.83 | $12.74 | $12.83 | $11.43 | 218,210 |
| 2020-11-24 | $12.79 | $12.86 | $12.75 | $12.79 | $11.39 | 171,282 |
| 2020-11-23 | $12.76 | $12.82 | $12.71 | $12.75 | $11.36 | 107,754 |
| 2020-11-20 | $12.77 | $12.79 | $12.70 | $12.70 | $11.31 | 179,865 |
| 2020-11-19 | $12.66 | $12.74 | $12.62 | $12.74 | $11.35 | 185,752 |
| 2020-11-18 | $12.67 | $12.80 | $12.63 | $12.65 | $11.27 | 252,174 |
| 2020-11-17 | $12.64 | $12.73 | $12.58 | $12.70 | $11.31 | 206,466 |
| 2020-11-16 | $12.63 | $12.67 | $12.55 | $12.66 | $11.28 | 291,251 |
| 2020-11-13 | $12.48 | $12.56 | $12.43 | $12.53 | $11.16 | 160,390 |
| 2020-11-12 | $12.40 | $12.46 | $12.35 | $12.41 | $11.06 | 197,842 |
| 2020-11-11 | $12.31 | $12.42 | $12.29 | $12.41 | $11.06 | 416,086 |
| 2020-11-10 | $12.35 | $12.36 | $12.15 | $12.26 | $10.92 | 336,468 |
| 2020-11-09 | $12.57 | $12.70 | $12.42 | $12.42 | $11.07 | 621,910 |
| 2020-11-06 | $12.24 | $12.33 | $12.20 | $12.27 | $10.93 | 141,014 |
| 2020-11-05 | $12.07 | $12.30 | $12.07 | $12.29 | $10.95 | 181,059 |
| 2020-11-04 | $11.87 | $12.07 | $11.82 | $11.96 | $10.66 | 211,855 |
| 2020-11-03 | $11.63 | $11.83 | $11.62 | $11.78 | $10.49 | 192,820 |
| 2020-11-02 | $11.54 | $11.66 | $11.50 | $11.54 | $10.28 | 270,877 |
| 2020-10-30 | $11.59 | $11.69 | $11.44 | $11.53 | $10.27 | 260,552 |
| 2020-10-29 | $11.56 | $11.79 | $11.56 | $11.72 | $10.44 | 164,618 |
| 2020-10-28 | $11.77 | $11.77 | $11.56 | $11.59 | $10.33 | 274,626 |
| 2020-10-27 | $11.90 | $11.97 | $11.90 | $11.90 | $10.60 | 178,840 |
| 2020-10-26 | $12.04 | $12.11 | $11.86 | $11.93 | $10.63 | 205,370 |
| 2020-10-23 | $12.21 | $12.23 | $12.12 | $12.14 | $10.82 | 93,906 |
| 2020-10-22 | $12.16 | $12.18 | $12.09 | $12.17 | $10.84 | 229,330 |
| 2020-10-21 | $12.16 | $12.25 | $12.16 | $12.16 | $10.83 | 113,514 |
| 2020-10-20 | $12.15 | $12.24 | $12.14 | $12.20 | $10.87 | 211,858 |
| 2020-10-19 | $12.23 | $12.30 | $12.08 | $12.12 | $10.80 | 235,530 |
| 2020-10-16 | $12.25 | $12.30 | $12.22 | $12.23 | $10.90 | 222,196 |
| 2020-10-15 | $12.16 | $12.26 | $12.11 | $12.23 | $10.90 | 174,915 |
| 2020-10-14 | $12.38 | $12.41 | $12.23 | $12.26 | $10.92 | 182,764 |
| 2020-10-13 | $12.39 | $12.39 | $12.29 | $12.34 | $10.99 | 174,291 |
| 2020-10-12 | $12.40 | $12.41 | $12.34 | $12.40 | $11.05 | 199,159 |
| 2020-10-09 | $12.30 | $12.34 | $12.25 | $12.31 | $10.97 | 286,669 |
| 2020-10-08 | $12.16 | $12.23 | $12.14 | $12.22 | $10.89 | 149,425 |
| 2020-10-07 | $12.02 | $12.14 | $12.00 | $12.10 | $10.78 | 228,466 |
| 2020-10-06 | $12.00 | $12.09 | $11.88 | $11.89 | $10.59 | 210,478 |
| 2020-10-05 | $11.81 | $11.98 | $11.81 | $11.97 | $10.66 | 198,717 |
| 2020-10-02 | $11.52 | $11.85 | $11.52 | $11.80 | $10.51 | 378,417 |
| 2020-10-01 | $11.80 | $11.91 | $11.79 | $11.84 | $10.55 | 232,957 |
| 2020-09-30 | $11.69 | $11.89 | $11.69 | $11.80 | $10.51 | 519,522 |
| 2020-09-29 | $11.77 | $11.78 | $11.66 | $11.72 | $10.44 | 213,142 |
| 2020-09-28 | $11.75 | $11.86 | $11.74 | $11.77 | $10.49 | 274,197 |
| 2020-09-25 | $11.47 | $11.65 | $11.40 | $11.64 | $10.37 | 392,555 |
| 2020-09-24 | $11.50 | $11.55 | $11.39 | $11.43 | $10.18 | 439,988 |
| 2020-09-23 | $11.83 | $11.84 | $11.51 | $11.51 | $10.25 | 199,291 |
| 2020-09-22 | $11.72 | $11.79 | $11.61 | $11.79 | $10.50 | 224,132 |
| 2020-09-21 | $11.63 | $11.66 | $11.51 | $11.65 | $10.38 | 157,887 |
| 2020-09-18 | $11.92 | $11.97 | $11.73 | $11.83 | $10.54 | 139,881 |
| 2020-09-17 | $11.90 | $12.00 | $11.83 | $11.93 | $10.63 | 247,955 |
| 2020-09-16 | $11.98 | $12.08 | $11.96 | $12.02 | $10.71 | 217,666 |
| 2020-09-15 | $11.98 | $12.00 | $11.95 | $11.95 | $10.65 | 131,316 |
| 2020-09-14 | $11.83 | $11.98 | $11.77 | $11.92 | $10.62 | 204,416 |
| 2020-09-11 | $11.75 | $11.84 | $11.67 | $11.77 | $10.49 | 145,302 |
| 2020-09-10 | $12.11 | $12.17 | $11.94 | $11.94 | $10.44 | 208,999 |
| 2020-09-09 | $12.05 | $12.20 | $12.04 | $12.06 | $10.54 | 187,813 |
| 2020-09-08 | $11.92 | $12.02 | $11.79 | $11.93 | $10.43 | 233,658 |
| 2020-09-04 | $12.38 | $12.45 | $11.89 | $12.17 | $10.64 | 279,258 |
| 2020-09-03 | $12.56 | $12.65 | $12.36 | $12.39 | $10.83 | 338,426 |
| 2020-09-02 | $12.66 | $12.71 | $12.60 | $12.63 | $11.04 | 219,634 |
| 2020-09-01 | $12.50 | $12.62 | $12.46 | $12.58 | $11.00 | 214,677 |
| 2020-08-31 | $12.45 | $12.54 | $12.44 | $12.54 | $10.96 | 200,704 |
| 2020-08-28 | $12.41 | $12.47 | $12.39 | $12.45 | $10.88 | 96,074 |
| 2020-08-27 | $12.39 | $12.46 | $12.33 | $12.39 | $10.83 | 216,705 |
| 2020-08-26 | $12.37 | $12.40 | $12.34 | $12.37 | $10.81 | 150,224 |
| 2020-08-25 | $12.43 | $12.47 | $12.34 | $12.37 | $10.81 | 170,116 |
| 2020-08-24 | $12.47 | $12.47 | $12.40 | $12.43 | $10.87 | 108,020 |
| 2020-08-21 | $12.46 | $12.47 | $12.35 | $12.39 | $10.83 | 131,219 |
| 2020-08-20 | $12.35 | $12.42 | $12.31 | $12.40 | $10.84 | 194,400 |
| 2020-08-19 | $12.38 | $12.45 | $12.37 | $12.39 | $10.83 | 335,211 |
| 2020-08-18 | $12.35 | $12.40 | $12.34 | $12.38 | $10.82 | 110,438 |
| 2020-08-17 | $12.32 | $12.39 | $12.31 | $12.36 | $10.81 | 140,810 |
| 2020-08-14 | $12.36 | $12.36 | $12.30 | $12.32 | $10.77 | 155,326 |
| 2020-08-13 | $12.32 | $12.41 | $12.32 | $12.33 | $10.78 | 130,635 |
| 2020-08-12 | $12.34 | $12.44 | $12.32 | $12.32 | $10.77 | 189,191 |
| 2020-08-11 | $12.33 | $12.37 | $12.26 | $12.29 | $10.74 | 202,348 |
| 2020-08-10 | $12.27 | $12.32 | $12.22 | $12.31 | $10.76 | 159,302 |
| 2020-08-07 | $12.21 | $12.29 | $12.21 | $12.24 | $10.70 | 161,996 |
| 2020-08-06 | $12.23 | $12.28 | $12.18 | $12.27 | $10.73 | 149,945 |
| 2020-08-05 | $12.26 | $12.34 | $12.24 | $12.25 | $10.71 | 84,624 |
| 2020-08-04 | $12.14 | $12.25 | $12.14 | $12.24 | $10.70 | 85,329 |
| 2020-08-03 | $12.06 | $12.19 | $12.04 | $12.18 | $10.65 | 162,163 |
| 2020-07-31 | $12.01 | $12.03 | $11.93 | $12.02 | $10.51 | 215,966 |
| 2020-07-30 | $12.00 | $12.00 | $11.89 | $11.99 | $10.48 | 161,013 |
| 2020-07-29 | $11.95 | $12.09 | $11.95 | $12.06 | $10.54 | 471,411 |
| 2020-07-28 | $11.94 | $11.97 | $11.91 | $11.94 | $10.44 | 314,117 |
| 2020-07-27 | $11.89 | $11.95 | $11.87 | $11.94 | $10.44 | 384,856 |
| 2020-07-24 | $11.83 | $11.89 | $11.75 | $11.89 | $10.39 | 238,367 |
| 2020-07-23 | $11.91 | $11.97 | $11.75 | $11.85 | $10.36 | 476,475 |
| 2020-07-22 | $11.78 | $11.91 | $11.78 | $11.91 | $10.41 | 382,882 |
| 2020-07-21 | $11.92 | $11.95 | $11.81 | $11.85 | $10.36 | 191,196 |
| 2020-07-20 | $11.73 | $11.86 | $11.71 | $11.83 | $10.34 | 420,981 |
| 2020-07-17 | $11.78 | $11.78 | $11.69 | $11.71 | $10.24 | 115,900 |
| 2020-07-16 | $11.74 | $11.78 | $11.63 | $11.77 | $10.29 | 233,860 |
| 2020-07-15 | $11.77 | $11.80 | $11.65 | $11.76 | $10.28 | 331,034 |
| 2020-07-14 | $11.46 | $11.64 | $11.46 | $11.64 | $10.18 | 193,086 |
| 2020-07-13 | $11.70 | $11.80 | $11.51 | $11.53 | $10.08 | 308,671 |
| 2020-07-10 | $11.53 | $11.64 | $11.48 | $11.64 | $10.18 | 189,263 |
| 2020-07-09 | $11.56 | $11.56 | $11.41 | $11.53 | $10.08 | 301,734 |
| 2020-07-08 | $11.43 | $11.52 | $11.37 | $11.52 | $10.07 | 303,626 |
| 2020-07-07 | $11.37 | $11.48 | $11.34 | $11.40 | $9.97 | 265,564 |
| 2020-07-06 | $11.40 | $11.45 | $11.32 | $11.38 | $9.95 | 111,516 |
| 2020-07-02 | $11.35 | $11.36 | $11.24 | $11.27 | $9.85 | 217,107 |
| 2020-07-01 | $11.22 | $11.28 | $11.19 | $11.23 | $9.82 | 223,079 |
| 2020-06-30 | $11.04 | $11.20 | $11.02 | $11.18 | $9.77 | 299,069 |
| 2020-06-29 | $10.99 | $11.05 | $10.88 | $11.02 | $9.63 | 240,897 |
| 2020-06-26 | $11.17 | $11.21 | $10.90 | $10.95 | $9.57 | 519,712 |
| 2020-06-25 | $11.07 | $11.12 | $10.97 | $11.12 | $9.72 | 222,690 |
| 2020-06-24 | $11.20 | $11.20 | $10.93 | $11.05 | $9.66 | 223,956 |
| 2020-06-23 | $11.31 | $11.31 | $11.22 | $11.22 | $9.81 | 148,785 |
| 2020-06-22 | $11.18 | $11.24 | $11.09 | $11.18 | $9.77 | 197,301 |
| 2020-06-19 | $11.33 | $11.34 | $11.12 | $11.16 | $9.76 | 171,679 |
| 2020-06-18 | $11.16 | $11.31 | $11.16 | $11.18 | $9.77 | 217,478 |
| 2020-06-17 | $11.33 | $11.34 | $11.19 | $11.21 | $9.80 | 212,666 |
| 2020-06-16 | $11.39 | $11.42 | $11.20 | $11.24 | $9.83 | 213,916 |
| 2020-06-15 | $10.91 | $11.21 | $10.80 | $11.08 | $9.69 | 353,441 |
| 2020-06-12 | $11.13 | $11.25 | $10.90 | $11.06 | $9.67 | 365,185 |
| 2020-06-11 | $11.46 | $11.46 | $11.07 | $11.09 | $9.50 | 340,263 |
| 2020-06-10 | $11.75 | $11.76 | $11.62 | $11.66 | $9.99 | 208,496 |
| 2020-06-09 | $11.75 | $11.75 | $11.66 | $11.72 | $10.04 | 229,868 |
| 2020-06-08 | $11.72 | $11.80 | $11.65 | $11.79 | $10.10 | 262,609 |
| 2020-06-05 | $11.72 | $11.72 | $11.56 | $11.59 | $9.93 | 146,184 |
| 2020-06-04 | $11.43 | $11.45 | $11.35 | $11.43 | $9.79 | 234,487 |
| 2020-06-03 | $11.34 | $11.54 | $11.30 | $11.53 | $9.88 | 226,760 |
| 2020-06-02 | $11.25 | $11.29 | $11.18 | $11.27 | $9.66 | 222,526 |
| 2020-06-01 | $11.08 | $11.24 | $11.02 | $11.22 | $9.61 | 186,821 |
| 2020-05-29 | $10.99 | $11.13 | $10.97 | $11.07 | $9.48 | 154,903 |
| 2020-05-28 | $11.03 | $11.11 | $11.00 | $11.05 | $9.47 | 239,796 |
| 2020-05-27 | $11.00 | $11.04 | $10.84 | $11.01 | $9.43 | 176,795 |
| 2020-05-26 | $10.95 | $10.97 | $10.89 | $10.90 | $9.34 | 239,732 |
| 2020-05-22 | $10.75 | $10.76 | $10.67 | $10.74 | $9.20 | 198,757 |
| 2020-05-21 | $10.78 | $10.80 | $10.67 | $10.71 | $9.18 | 137,531 |
| 2020-05-20 | $10.74 | $10.82 | $10.74 | $10.82 | $9.27 | 142,504 |
| 2020-05-19 | $10.66 | $10.69 | $10.62 | $10.64 | $9.12 | 147,078 |
| 2020-05-18 | $10.65 | $10.74 | $10.65 | $10.69 | $9.16 | 192,858 |
| 2020-05-15 | $10.32 | $10.43 | $10.26 | $10.40 | $8.91 | 192,755 |
| 2020-05-14 | $10.15 | $10.41 | $10.10 | $10.35 | $8.87 | 364,827 |
| 2020-05-13 | $10.55 | $10.60 | $10.27 | $10.31 | $8.83 | 215,645 |
| 2020-05-12 | $10.76 | $10.83 | $10.56 | $10.56 | $9.05 | 257,172 |
| 2020-05-11 | $10.65 | $10.81 | $10.64 | $10.76 | $9.22 | 218,993 |
| 2020-05-08 | $10.76 | $10.81 | $10.69 | $10.75 | $9.21 | 112,922 |
| 2020-05-07 | $10.64 | $10.71 | $10.60 | $10.66 | $9.13 | 158,539 |
| 2020-05-06 | $10.66 | $10.66 | $10.52 | $10.54 | $9.03 | 213,138 |
| 2020-05-05 | $10.50 | $10.66 | $10.50 | $10.57 | $9.06 | 220,932 |
| 2020-05-04 | $10.22 | $10.46 | $10.16 | $10.42 | $8.93 | 226,244 |
| 2020-05-01 | $10.33 | $10.44 | $10.28 | $10.39 | $8.90 | 269,898 |
| 2020-04-30 | $10.69 | $10.69 | $10.51 | $10.58 | $9.06 | 266,721 |
| 2020-04-29 | $10.63 | $10.77 | $10.53 | $10.73 | $9.19 | 214,977 |
| 2020-04-28 | $10.62 | $10.71 | $10.46 | $10.49 | $8.99 | 258,200 |
| 2020-04-27 | $10.36 | $10.53 | $10.36 | $10.52 | $9.01 | 160,465 |
| 2020-04-24 | $10.33 | $10.36 | $10.26 | $10.34 | $8.86 | 190,072 |
| 2020-04-23 | $10.38 | $10.43 | $10.21 | $10.21 | $8.75 | 419,278 |
| 2020-04-22 | $10.24 | $10.39 | $10.22 | $10.32 | $8.84 | 185,428 |
| 2020-04-21 | $10.05 | $10.18 | $9.99 | $10.13 | $8.68 | 341,974 |
| 2020-04-20 | $10.36 | $10.57 | $10.35 | $10.41 | $8.92 | 303,584 |
| 2020-04-17 | $10.53 | $10.62 | $10.42 | $10.57 | $9.06 | 330,809 |
| 2020-04-16 | $10.49 | $10.49 | $10.19 | $10.30 | $8.82 | 220,898 |
| 2020-04-15 | $10.45 | $10.50 | $10.20 | $10.38 | $8.89 | 223,057 |
| 2020-04-14 | $10.53 | $10.69 | $10.46 | $10.64 | $9.12 | 420,274 |
| 2020-04-13 | $10.50 | $10.50 | $10.02 | $10.36 | $8.88 | 737,508 |
| 2020-04-09 | $10.53 | $10.70 | $10.37 | $10.44 | $8.94 | 308,017 |
| 2020-04-08 | $9.99 | $10.40 | $9.97 | $10.33 | $8.85 | 264,520 |
| 2020-04-07 | $10.14 | $10.33 | $9.97 | $9.97 | $8.54 | 272,528 |
| 2020-04-06 | $9.45 | $10.00 | $9.36 | $9.92 | $8.50 | 391,493 |
| 2020-04-03 | $9.26 | $9.42 | $9.06 | $9.07 | $7.77 | 448,156 |
| 2020-04-02 | $9.17 | $9.45 | $9.09 | $9.39 | $8.05 | 427,235 |
| 2020-04-01 | $9.26 | $9.40 | $9.08 | $9.17 | $7.86 | 334,326 |
| 2020-03-31 | $9.79 | $10.09 | $9.61 | $9.61 | $8.23 | 632,536 |
| 2020-03-30 | $9.72 | $9.97 | $9.46 | $9.83 | $8.42 | 406,338 |
| 2020-03-27 | $9.79 | $9.90 | $9.50 | $9.71 | $8.32 | 653,361 |
| 2020-03-26 | $9.40 | $9.94 | $9.39 | $9.90 | $8.48 | 481,455 |
| 2020-03-25 | $8.62 | $9.69 | $8.62 | $9.44 | $8.09 | 700,170 |
| 2020-03-24 | $8.05 | $8.82 | $8.05 | $8.57 | $7.34 | 625,186 |
| 2020-03-23 | $7.84 | $8.19 | $7.53 | $7.83 | $6.71 | 735,409 |
| 2020-03-20 | $8.25 | $8.71 | $8.22 | $8.26 | $7.08 | 759,124 |
| 2020-03-19 | $7.56 | $8.82 | $7.56 | $8.29 | $7.10 | 644,293 |
| 2020-03-18 | $8.35 | $8.60 | $7.67 | $7.92 | $6.79 | 967,960 |
| 2020-03-17 | $8.53 | $9.13 | $8.37 | $8.84 | $7.57 | 994,564 |
| 2020-03-16 | $8.25 | $9.08 | $8.24 | $8.55 | $7.33 | 814,124 |
| 2020-03-13 | $8.96 | $9.51 | $8.89 | $9.49 | $8.13 | 926,188 |
| 2020-03-12 | $9.81 | $9.82 | $8.78 | $8.79 | $7.36 | 905,820 |
| 2020-03-11 | $11.07 | $11.19 | $10.43 | $10.44 | $8.74 | 338,279 |
| 2020-03-10 | $11.16 | $11.31 | $10.81 | $11.29 | $9.45 | 501,827 |
| 2020-03-09 | $11.25 | $11.26 | $10.73 | $10.91 | $9.13 | 482,941 |
| 2020-03-06 | $11.64 | $11.91 | $11.64 | $11.90 | $9.96 | 222,663 |
| 2020-03-05 | $12.08 | $12.15 | $11.88 | $12.01 | $10.05 | 161,613 |
| 2020-03-04 | $12.08 | $12.35 | $12.08 | $12.34 | $10.33 | 228,828 |
| 2020-03-03 | $12.23 | $12.28 | $11.80 | $11.97 | $10.02 | 363,006 |
| 2020-03-02 | $11.75 | $12.20 | $11.62 | $12.20 | $10.21 | 499,686 |
| 2020-02-28 | $11.72 | $11.88 | $11.30 | $11.74 | $9.83 | 469,514 |
| 2020-02-27 | $12.35 | $12.35 | $11.92 | $11.95 | $10.00 | 421,766 |
| 2020-02-26 | $12.60 | $12.79 | $12.48 | $12.56 | $10.51 | 385,641 |
| 2020-02-25 | $13.11 | $13.15 | $12.55 | $12.61 | $10.55 | 298,992 |
| 2020-02-24 | $13.24 | $13.29 | $12.87 | $13.09 | $10.96 | 349,478 |
| 2020-02-21 | $13.49 | $13.54 | $13.45 | $13.50 | $11.30 | 118,284 |
| 2020-02-20 | $13.46 | $13.54 | $13.42 | $13.54 | $11.33 | 138,947 |
| 2020-02-19 | $13.58 | $13.62 | $13.49 | $13.49 | $11.29 | 173,956 |
| 2020-02-18 | $13.58 | $13.60 | $13.51 | $13.52 | $11.32 | 147,124 |
| 2020-02-14 | $13.54 | $13.62 | $13.54 | $13.61 | $11.39 | 97,968 |
| 2020-02-13 | $13.53 | $13.58 | $13.51 | $13.54 | $11.33 | 152,539 |
| 2020-02-12 | $13.60 | $13.61 | $13.52 | $13.53 | $11.32 | 178,309 |
| 2020-02-11 | $13.55 | $13.58 | $13.51 | $13.52 | $11.32 | 164,856 |
| 2020-02-10 | $13.36 | $13.53 | $13.35 | $13.49 | $11.29 | 248,495 |
| 2020-02-07 | $13.33 | $13.40 | $13.31 | $13.40 | $11.21 | 136,751 |
| 2020-02-06 | $13.39 | $13.39 | $13.30 | $13.35 | $11.17 | 110,286 |
| 2020-02-05 | $13.24 | $13.36 | $13.24 | $13.34 | $11.16 | 186,530 |
| 2020-02-04 | $13.25 | $13.30 | $13.18 | $13.20 | $11.05 | 171,324 |
| 2020-02-03 | $13.14 | $13.20 | $13.10 | $13.19 | $11.04 | 129,140 |
| 2020-01-31 | $13.20 | $13.25 | $13.08 | $13.09 | $10.96 | 287,098 |
| 2020-01-30 | $13.17 | $13.24 | $13.15 | $13.22 | $11.06 | 155,096 |
| 2020-01-29 | $13.24 | $13.27 | $13.21 | $13.21 | $11.06 | 160,625 |
| 2020-01-28 | $13.17 | $13.21 | $13.15 | $13.20 | $11.05 | 197,410 |
| 2020-01-27 | $13.17 | $13.17 | $13.10 | $13.13 | $10.99 | 187,219 |
| 2020-01-24 | $13.34 | $13.39 | $13.26 | $13.29 | $11.12 | 246,009 |
| 2020-01-23 | $13.30 | $13.31 | $13.25 | $13.31 | $11.14 | 202,188 |
| 2020-01-22 | $13.30 | $13.33 | $13.29 | $13.31 | $11.14 | 160,107 |
| 2020-01-21 | $13.24 | $13.27 | $13.16 | $13.27 | $11.11 | 158,076 |
| 2020-01-17 | $13.25 | $13.28 | $13.17 | $13.24 | $11.08 | 182,631 |
| 2020-01-16 | $13.14 | $13.24 | $13.14 | $13.24 | $11.08 | 233,773 |
| 2020-01-15 | $13.11 | $13.23 | $13.10 | $13.17 | $11.02 | 257,196 |
| 2020-01-14 | $13.09 | $13.14 | $13.09 | $13.10 | $10.96 | 192,518 |
| 2020-01-13 | $13.17 | $13.22 | $13.09 | $13.09 | $10.96 | 263,301 |
| 2020-01-10 | $13.20 | $13.21 | $13.13 | $13.15 | $11.01 | 252,758 |
| 2020-01-09 | $13.06 | $13.21 | $13.04 | $13.17 | $11.02 | 223,320 |
| 2020-01-08 | $13.01 | $13.07 | $12.98 | $12.98 | $10.86 | 286,390 |
| 2020-01-07 | $13.04 | $13.06 | $12.95 | $12.96 | $10.85 | 258,746 |
| 2020-01-06 | $12.99 | $13.04 | $12.92 | $13.02 | $10.90 | 307,470 |
| 2020-01-03 | $13.02 | $13.15 | $12.97 | $13.05 | $10.92 | 345,446 |
| 2020-01-02 | $13.05 | $13.07 | $12.95 | $13.03 | $10.91 | 245,212 |
| 2019-12-31 | $12.89 | $13.00 | $12.89 | $13.00 | $10.88 | 194,652 |
| 2019-12-30 | $13.02 | $13.02 | $12.88 | $12.94 | $10.83 | 218,324 |
| 2019-12-27 | $13.01 | $13.05 | $12.98 | $13.00 | $10.88 | 137,796 |
| 2019-12-26 | $13.06 | $13.08 | $12.91 | $13.00 | $10.88 | 137,002 |
| 2019-12-24 | $13.03 | $13.10 | $13.02 | $13.02 | $10.90 | 103,275 |
| 2019-12-23 | $13.03 | $13.09 | $12.96 | $13.04 | $10.91 | 204,624 |
| 2019-12-20 | $13.08 | $13.12 | $12.99 | $13.02 | $10.90 | 254,356 |
| 2019-12-19 | $13.25 | $13.35 | $13.20 | $13.26 | $10.91 | 262,519 |
| 2019-12-18 | $13.25 | $13.26 | $13.21 | $13.23 | $10.88 | 200,158 |
| 2019-12-17 | $13.19 | $13.25 | $13.18 | $13.23 | $10.88 | 167,587 |
| 2019-12-16 | $13.16 | $13.19 | $13.11 | $13.16 | $10.83 | 236,521 |
| 2019-12-13 | $12.98 | $13.10 | $12.98 | $13.09 | $10.77 | 235,975 |
| 2019-12-12 | $12.91 | $13.06 | $12.90 | $13.00 | $10.70 | 253,555 |
| 2019-12-11 | $13.09 | $13.10 | $12.85 | $12.90 | $10.61 | 338,319 |
| 2019-12-10 | $13.04 | $13.11 | $12.99 | $13.08 | $10.76 | 258,595 |
| 2019-12-09 | $13.09 | $13.12 | $13.02 | $13.07 | $10.75 | 222,181 |
| 2019-12-06 | $13.05 | $13.14 | $13.04 | $13.10 | $10.78 | 332,253 |
| 2019-12-05 | $12.94 | $13.02 | $12.89 | $13.02 | $10.71 | 286,801 |
| 2019-12-04 | $12.90 | $12.93 | $12.87 | $12.92 | $10.63 | 246,052 |
| 2019-12-03 | $12.69 | $12.89 | $12.62 | $12.84 | $10.56 | 431,554 |
| 2019-12-02 | $12.84 | $12.86 | $12.72 | $12.73 | $10.47 | 578,290 |
| 2019-11-29 | $12.76 | $12.80 | $12.72 | $12.79 | $10.52 | 82,560 |
| 2019-11-27 | $12.75 | $12.79 | $12.72 | $12.79 | $10.52 | 153,528 |
| 2019-11-26 | $12.73 | $12.79 | $12.71 | $12.73 | $10.47 | 243,653 |
| 2019-11-25 | $12.82 | $12.84 | $12.73 | $12.75 | $10.49 | 195,930 |
| 2019-11-22 | $12.78 | $12.81 | $12.77 | $12.80 | $10.53 | 155,871 |
| 2019-11-21 | $12.79 | $12.80 | $12.72 | $12.79 | $10.52 | 171,299 |
| 2019-11-20 | $12.66 | $12.81 | $12.66 | $12.80 | $10.53 | 160,149 |
| 2019-11-19 | $12.68 | $12.71 | $12.64 | $12.67 | $10.42 | 145,683 |
| 2019-11-18 | $12.61 | $12.70 | $12.61 | $12.70 | $10.45 | 140,229 |
| 2019-11-15 | $12.63 | $12.69 | $12.61 | $12.66 | $10.42 | 204,335 |
| 2019-11-14 | $12.60 | $12.63 | $12.53 | $12.63 | $10.39 | 272,828 |
| 2019-11-13 | $12.68 | $12.69 | $12.59 | $12.60 | $10.37 | 177,272 |
| 2019-11-12 | $12.74 | $12.75 | $12.67 | $12.69 | $10.44 | 122,112 |
| 2019-11-11 | $12.61 | $12.72 | $12.61 | $12.71 | $10.46 | 117,103 |
| 2019-11-08 | $12.52 | $12.68 | $12.51 | $12.67 | $10.42 | 167,168 |
| 2019-11-07 | $12.59 | $12.63 | $12.52 | $12.59 | $10.36 | 214,525 |
| 2019-11-06 | $12.53 | $12.61 | $12.50 | $12.61 | $10.37 | 204,126 |
| 2019-11-05 | $12.59 | $12.59 | $12.49 | $12.51 | $10.29 | 162,907 |
| 2019-11-04 | $12.57 | $12.59 | $12.52 | $12.57 | $10.34 | 157,670 |
| 2019-11-01 | $12.46 | $12.55 | $12.41 | $12.54 | $10.32 | 176,947 |
| 2019-10-31 | $12.44 | $12.46 | $12.35 | $12.40 | $10.20 | 113,108 |
| 2019-10-30 | $12.47 | $12.49 | $12.33 | $12.44 | $10.23 | 219,233 |
| 2019-10-29 | $12.35 | $12.46 | $12.32 | $12.45 | $10.24 | 161,383 |
| 2019-10-28 | $12.38 | $12.41 | $12.31 | $12.37 | $10.18 | 116,690 |
| 2019-10-25 | $12.27 | $12.37 | $12.27 | $12.35 | $10.16 | 150,172 |
| 2019-10-24 | $12.32 | $12.36 | $12.25 | $12.28 | $10.10 | 216,885 |
| 2019-10-23 | $12.29 | $12.37 | $12.25 | $12.30 | $10.12 | 215,412 |
| 2019-10-22 | $12.32 | $12.38 | $12.26 | $12.31 | $10.13 | 171,938 |
| 2019-10-21 | $12.27 | $12.32 | $12.25 | $12.31 | $10.13 | 142,263 |
| 2019-10-18 | $12.25 | $12.29 | $12.22 | $12.23 | $10.06 | 131,470 |
| 2019-10-17 | $12.26 | $12.28 | $12.21 | $12.28 | $10.10 | 101,313 |
| 2019-10-16 | $12.22 | $12.29 | $12.19 | $12.21 | $10.05 | 114,703 |
| 2019-10-15 | $12.19 | $12.34 | $12.19 | $12.22 | $10.05 | 195,867 |
| 2019-10-14 | $12.21 | $12.23 | $12.14 | $12.17 | $10.01 | 158,743 |
| 2019-10-11 | $12.18 | $12.30 | $12.16 | $12.23 | $10.06 | 148,511 |
| 2019-10-10 | $12.08 | $12.17 | $12.05 | $12.11 | $9.96 | 228,157 |
| 2019-10-09 | $12.08 | $12.12 | $12.02 | $12.09 | $9.95 | 316,984 |
| 2019-10-08 | $12.08 | $12.09 | $11.94 | $12.03 | $9.90 | 206,424 |
| 2019-10-07 | $12.14 | $12.16 | $12.10 | $12.13 | $9.98 | 195,957 |
| 2019-10-04 | $12.09 | $12.17 | $12.07 | $12.17 | $10.01 | 157,912 |
| 2019-10-03 | $11.95 | $12.07 | $11.91 | $12.07 | $9.93 | 166,781 |
| 2019-10-02 | $12.06 | $12.06 | $11.90 | $11.98 | $9.86 | 264,676 |
| 2019-10-01 | $12.27 | $12.29 | $12.12 | $12.12 | $9.97 | 361,996 |
| 2019-09-30 | $12.23 | $12.32 | $12.22 | $12.22 | $10.05 | 441,062 |
| 2019-09-27 | $12.34 | $12.39 | $12.20 | $12.23 | $10.06 | 433,368 |
| 2019-09-26 | $12.30 | $12.30 | $12.18 | $12.25 | $10.08 | 223,926 |
| 2019-09-25 | $12.33 | $12.38 | $12.25 | $12.30 | $10.12 | 253,234 |
| 2019-09-24 | $12.45 | $12.47 | $12.28 | $12.33 | $10.14 | 252,441 |
| 2019-09-23 | $12.38 | $12.43 | $12.38 | $12.39 | $10.19 | 243,584 |
| 2019-09-20 | $12.45 | $12.45 | $12.37 | $12.43 | $10.23 | 242,533 |
| 2019-09-19 | $12.32 | $12.44 | $12.32 | $12.39 | $10.19 | 214,582 |
| 2019-09-18 | $12.30 | $12.38 | $12.28 | $12.34 | $10.15 | 298,030 |
| 2019-09-17 | $12.30 | $12.32 | $12.29 | $12.31 | $10.13 | 152,807 |
| 2019-09-16 | $12.38 | $12.39 | $12.29 | $12.30 | $10.12 | 200,734 |
| 2019-09-13 | $12.35 | $12.40 | $12.31 | $12.37 | $10.18 | 149,672 |
| 2019-09-12 | $12.45 | $12.58 | $12.42 | $12.55 | $10.14 | 298,640 |
| 2019-09-11 | $12.29 | $12.44 | $12.29 | $12.39 | $10.01 | 253,367 |
| 2019-09-10 | $12.23 | $12.29 | $12.18 | $12.28 | $9.92 | 253,410 |
| 2019-09-09 | $12.25 | $12.27 | $12.23 | $12.25 | $9.90 | 280,954 |
| 2019-09-06 | $12.21 | $12.26 | $12.14 | $12.22 | $9.87 | 471,622 |
| 2019-09-05 | $12.18 | $12.27 | $12.18 | $12.22 | $9.87 | 255,072 |
| 2019-09-04 | $12.12 | $12.15 | $12.08 | $12.10 | $9.78 | 153,133 |
| 2019-09-03 | $12.04 | $12.07 | $12.01 | $12.04 | $9.73 | 120,321 |
| 2019-08-30 | $12.14 | $12.16 | $12.03 | $12.11 | $9.78 | 166,521 |
| 2019-08-29 | $12.12 | $12.14 | $12.03 | $12.11 | $9.78 | 259,600 |
| 2019-08-28 | $11.92 | $12.03 | $11.92 | $12.03 | $9.72 | 215,432 |
| 2019-08-27 | $12.12 | $12.18 | $11.89 | $11.97 | $9.67 | 211,219 |
| 2019-08-26 | $12.01 | $12.10 | $11.97 | $12.09 | $9.77 | 147,731 |
| 2019-08-23 | $12.12 | $12.18 | $11.93 | $11.95 | $9.66 | 168,057 |
| 2019-08-22 | $12.17 | $12.22 | $12.11 | $12.15 | $9.82 | 149,064 |
| 2019-08-21 | $12.23 | $12.25 | $12.10 | $12.13 | $9.80 | 281,969 |
| 2019-08-20 | $12.16 | $12.20 | $12.11 | $12.14 | $9.81 | 170,211 |
| 2019-08-19 | $12.17 | $12.25 | $11.92 | $12.18 | $9.84 | 165,096 |
| 2019-08-16 | $11.99 | $12.12 | $11.99 | $12.09 | $9.77 | 109,502 |
| 2019-08-15 | $11.96 | $12.00 | $11.92 | $11.94 | $9.65 | 129,826 |
| 2019-08-14 | $12.04 | $12.09 | $11.95 | $11.95 | $9.66 | 158,459 |
| 2019-08-13 | $12.11 | $12.27 | $12.11 | $12.16 | $9.83 | 212,920 |
| 2019-08-12 | $12.17 | $12.25 | $12.11 | $12.17 | $9.83 | 237,783 |
| 2019-08-09 | $12.28 | $12.28 | $12.19 | $12.22 | $9.87 | 169,570 |
| 2019-08-08 | $12.14 | $12.31 | $12.14 | $12.31 | $9.95 | 155,679 |
| 2019-08-07 | $12.06 | $12.12 | $11.96 | $12.12 | $9.79 | 173,652 |
| 2019-08-06 | $12.11 | $12.16 | $12.06 | $12.14 | $9.81 | 128,099 |
| 2019-08-05 | $12.25 | $12.25 | $11.98 | $12.05 | $9.74 | 276,613 |
| 2019-08-02 | $12.43 | $12.45 | $12.31 | $12.39 | $10.01 | 156,720 |
| 2019-08-01 | $12.56 | $12.65 | $12.42 | $12.46 | $10.07 | 230,607 |
| 2019-07-31 | $12.62 | $12.64 | $12.49 | $12.54 | $10.13 | 143,058 |
| 2019-07-30 | $12.52 | $12.62 | $12.50 | $12.62 | $10.20 | 203,442 |
| 2019-07-29 | $12.51 | $12.55 | $12.49 | $12.53 | $10.12 | 82,791 |
| 2019-07-26 | $12.50 | $12.55 | $12.48 | $12.51 | $10.11 | 126,025 |
| 2019-07-25 | $12.49 | $12.54 | $12.43 | $12.44 | $10.05 | 242,792 |
| 2019-07-24 | $12.45 | $12.53 | $12.45 | $12.53 | $10.12 | 196,189 |
| 2019-07-23 | $12.56 | $12.59 | $12.45 | $12.47 | $10.08 | 299,721 |
| 2019-07-22 | $12.53 | $12.56 | $12.46 | $12.52 | $10.12 | 96,522 |
| 2019-07-19 | $12.56 | $12.59 | $12.46 | $12.53 | $10.12 | 166,584 |
| 2019-07-18 | $12.46 | $12.54 | $12.44 | $12.53 | $10.12 | 136,043 |
| 2019-07-17 | $12.51 | $12.54 | $12.45 | $12.49 | $10.09 | 113,468 |
| 2019-07-16 | $12.51 | $12.55 | $12.45 | $12.51 | $10.11 | 145,294 |
| 2019-07-15 | $12.56 | $12.56 | $12.44 | $12.48 | $10.08 | 165,007 |
| 2019-07-12 | $12.55 | $12.55 | $12.46 | $12.55 | $10.14 | 141,466 |
| 2019-07-11 | $12.53 | $12.55 | $12.43 | $12.55 | $10.14 | 206,178 |
| 2019-07-10 | $12.59 | $12.63 | $12.43 | $12.47 | $10.08 | 263,246 |
| 2019-07-09 | $12.43 | $12.52 | $12.42 | $12.52 | $10.12 | 174,167 |
| 2019-07-08 | $12.45 | $12.48 | $12.36 | $12.45 | $10.06 | 141,727 |
| 2019-07-05 | $12.49 | $12.52 | $12.38 | $12.52 | $10.12 | 130,745 |
| 2019-07-03 | $12.51 | $12.53 | $12.45 | $12.51 | $10.11 | 51,023 |
| 2019-07-02 | $12.47 | $12.53 | $12.45 | $12.48 | $10.08 | 230,922 |
| 2019-07-01 | $12.50 | $12.55 | $12.43 | $12.51 | $10.11 | 297,666 |
| 2019-06-28 | $12.29 | $12.44 | $12.28 | $12.40 | $10.02 | 316,044 |
| 2019-06-27 | $12.19 | $12.27 | $12.14 | $12.26 | $9.91 | 196,264 |
| 2019-06-26 | $12.12 | $12.18 | $12.04 | $12.16 | $9.83 | 167,331 |
| 2019-06-25 | $12.18 | $12.19 | $12.06 | $12.06 | $9.74 | 141,356 |
| 2019-06-24 | $12.19 | $12.26 | $12.15 | $12.15 | $9.82 | 164,730 |
| 2019-06-21 | $12.19 | $12.24 | $12.15 | $12.16 | $9.83 | 126,573 |
| 2019-06-20 | $12.24 | $12.24 | $12.11 | $12.18 | $9.84 | 182,210 |
| 2019-06-19 | $12.18 | $12.21 | $12.11 | $12.12 | $9.79 | 144,544 |
| 2019-06-18 | $12.15 | $12.18 | $12.10 | $12.17 | $9.83 | 224,004 |
| 2019-06-17 | $12.07 | $12.10 | $12.04 | $12.05 | $9.74 | 139,852 |
| 2019-06-14 | $12.03 | $12.08 | $11.99 | $12.07 | $9.75 | 165,253 |
| 2019-06-13 | $12.16 | $12.32 | $12.15 | $12.29 | $9.75 | 421,020 |
| 2019-06-12 | $12.22 | $12.22 | $12.14 | $12.17 | $9.65 | 191,106 |
| 2019-06-11 | $12.26 | $12.28 | $12.13 | $12.20 | $9.68 | 159,042 |
| 2019-06-10 | $12.15 | $12.27 | $12.15 | $12.20 | $9.68 | 227,822 |
| 2019-06-07 | $12.04 | $12.13 | $12.02 | $12.11 | $9.61 | 217,326 |
| 2019-06-06 | $11.93 | $12.06 | $11.91 | $12.04 | $9.55 | 252,613 |
| 2019-06-05 | $11.96 | $12.00 | $11.89 | $11.93 | $9.46 | 238,428 |
| 2019-06-04 | $11.88 | $11.99 | $11.83 | $11.92 | $9.46 | 268,669 |
| 2019-06-03 | $11.81 | $11.89 | $11.75 | $11.81 | $9.37 | 136,283 |
| 2019-05-31 | $11.85 | $11.89 | $11.80 | $11.82 | $9.38 | 163,473 |
| 2019-05-30 | $11.95 | $11.99 | $11.91 | $11.96 | $9.49 | 226,786 |
| 2019-05-29 | $12.00 | $12.00 | $11.90 | $11.93 | $9.46 | 126,840 |
| 2019-05-28 | $12.16 | $12.17 | $12.02 | $12.05 | $9.56 | 218,449 |
| 2019-05-24 | $12.18 | $12.19 | $12.10 | $12.16 | $9.65 | 118,231 |
| 2019-05-23 | $12.13 | $12.13 | $12.04 | $12.12 | $9.61 | 132,690 |
| 2019-05-22 | $12.19 | $12.27 | $12.19 | $12.19 | $9.67 | 273,480 |
| 2019-05-21 | $12.20 | $12.26 | $12.20 | $12.25 | $9.72 | 160,713 |
| 2019-05-20 | $12.15 | $12.20 | $12.12 | $12.17 | $9.65 | 134,896 |
| 2019-05-17 | $12.16 | $12.30 | $12.13 | $12.20 | $9.68 | 164,726 |
| 2019-05-16 | $12.15 | $12.29 | $12.15 | $12.24 | $9.71 | 241,951 |
| 2019-05-15 | $12.09 | $12.17 | $12.06 | $12.14 | $9.63 | 144,227 |
| 2019-05-14 | $12.02 | $12.17 | $12.02 | $12.12 | $9.61 | 137,988 |
| 2019-05-13 | $12.15 | $12.15 | $11.96 | $12.00 | $9.52 | 154,533 |
| 2019-05-10 | $12.18 | $12.27 | $12.09 | $12.27 | $9.73 | 133,297 |
| 2019-05-09 | $12.21 | $12.24 | $12.08 | $12.19 | $9.67 | 253,129 |
| 2019-05-08 | $12.22 | $12.30 | $12.22 | $12.28 | $9.74 | 119,547 |
| 2019-05-07 | $12.36 | $12.37 | $12.19 | $12.24 | $9.71 | 126,597 |
| 2019-05-06 | $12.32 | $12.46 | $12.30 | $12.46 | $9.88 | 146,907 |
| 2019-05-03 | $12.41 | $12.46 | $12.41 | $12.45 | $9.88 | 213,880 |
| 2019-05-02 | $12.38 | $12.42 | $12.35 | $12.37 | $9.81 | 153,214 |
| 2019-05-01 | $12.46 | $12.46 | $12.39 | $12.42 | $9.85 | 187,606 |
| 2019-04-30 | $12.37 | $12.45 | $12.33 | $12.42 | $9.85 | 182,099 |
| 2019-04-29 | $12.33 | $12.42 | $12.33 | $12.39 | $9.83 | 136,098 |
| 2019-04-26 | $12.37 | $12.37 | $12.31 | $12.32 | $9.77 | 117,177 |
| 2019-04-25 | $12.32 | $12.36 | $12.29 | $12.33 | $9.78 | 110,224 |
| 2019-04-24 | $12.40 | $12.40 | $12.32 | $12.36 | $9.80 | 186,416 |
| 2019-04-23 | $12.33 | $12.38 | $12.28 | $12.37 | $9.81 | 214,109 |
| 2019-04-22 | $12.31 | $12.34 | $12.25 | $12.31 | $9.76 | 134,141 |
| 2019-04-18 | $12.33 | $12.37 | $12.31 | $12.33 | $9.78 | 205,218 |
| 2019-04-17 | $12.34 | $12.35 | $12.29 | $12.32 | $9.77 | 212,101 |
| 2019-04-16 | $12.32 | $12.35 | $12.28 | $12.30 | $9.76 | 115,880 |
| 2019-04-15 | $12.23 | $12.31 | $12.23 | $12.30 | $9.76 | 227,258 |
| 2019-04-12 | $12.29 | $12.31 | $12.22 | $12.22 | $9.69 | 281,819 |
| 2019-04-11 | $12.20 | $12.25 | $12.19 | $12.24 | $9.71 | 154,025 |
| 2019-04-10 | $12.20 | $12.21 | $12.13 | $12.19 | $9.67 | 134,969 |
| 2019-04-09 | $12.19 | $12.20 | $12.18 | $12.18 | $9.66 | 126,289 |
| 2019-04-08 | $12.20 | $12.24 | $12.15 | $12.22 | $9.69 | 114,985 |
| 2019-04-05 | $12.17 | $12.24 | $12.17 | $12.21 | $9.69 | 132,697 |
| 2019-04-04 | $12.13 | $12.22 | $12.13 | $12.17 | $9.65 | 216,068 |
| 2019-04-03 | $12.17 | $12.20 | $12.14 | $12.15 | $9.64 | 209,636 |
| 2019-04-02 | $12.15 | $12.19 | $12.13 | $12.14 | $9.63 | 195,392 |
| 2019-04-01 | $12.12 | $12.20 | $12.10 | $12.17 | $9.65 | 266,854 |
| 2019-03-29 | $12.09 | $12.10 | $11.93 | $12.06 | $9.57 | 488,880 |
| 2019-03-28 | $11.97 | $12.04 | $11.94 | $12.02 | $9.53 | 614,298 |
| 2019-03-27 | $11.92 | $11.97 | $11.88 | $11.94 | $9.47 | 293,834 |
| 2019-03-26 | $11.88 | $11.96 | $11.88 | $11.94 | $9.47 | 249,247 |
| 2019-03-25 | $11.99 | $12.04 | $11.80 | $11.81 | $9.37 | 562,622 |
| 2019-03-22 | $12.08 | $12.08 | $11.93 | $11.99 | $9.51 | 325,115 |
| 2019-03-21 | $12.08 | $12.08 | $12.01 | $12.08 | $9.58 | 297,018 |
| 2019-03-20 | $12.10 | $12.12 | $12.00 | $12.08 | $9.58 | 242,609 |
| 2019-03-19 | $12.15 | $12.16 | $12.07 | $12.08 | $9.58 | 144,960 |
| 2019-03-18 | $12.07 | $12.11 | $12.06 | $12.11 | $9.61 | 109,043 |
| 2019-03-15 | $11.99 | $12.09 | $11.99 | $12.06 | $9.57 | 232,678 |
| 2019-03-14 | $11.97 | $12.04 | $11.93 | $12.01 | $9.53 | 198,458 |
| 2019-03-13 | $11.93 | $12.00 | $11.87 | $11.97 | $9.49 | 236,399 |
| 2019-03-12 | $11.92 | $11.98 | $11.90 | $11.92 | $9.46 | 266,435 |
| 2019-03-11 | $11.81 | $11.91 | $11.81 | $11.90 | $9.44 | 269,513 |
| 2019-03-08 | $11.77 | $11.78 | $11.72 | $11.76 | $9.33 | 230,359 |
| 2019-03-07 | $12.08 | $12.09 | $12.00 | $12.05 | $9.38 | 246,881 |
| 2019-03-06 | $12.13 | $12.15 | $12.06 | $12.09 | $9.41 | 337,240 |
| 2019-03-05 | $12.16 | $12.18 | $12.12 | $12.15 | $9.46 | 203,102 |
| 2019-03-04 | $12.22 | $12.25 | $12.08 | $12.17 | $9.47 | 261,245 |
| 2019-03-01 | $12.23 | $12.27 | $12.16 | $12.19 | $9.49 | 202,252 |
| 2019-02-28 | $12.23 | $12.24 | $12.15 | $12.17 | $9.47 | 245,005 |
| 2019-02-27 | $12.17 | $12.23 | $12.15 | $12.23 | $9.52 | 287,556 |
| 2019-02-26 | $12.25 | $12.28 | $12.19 | $12.23 | $9.52 | 266,307 |
| 2019-02-25 | $12.28 | $12.29 | $12.21 | $12.25 | $9.53 | 253,581 |
| 2019-02-22 | $12.25 | $12.26 | $12.19 | $12.21 | $9.50 | 131,761 |
| 2019-02-21 | $12.20 | $12.20 | $12.12 | $12.20 | $9.50 | 207,955 |
| 2019-02-20 | $12.23 | $12.25 | $12.16 | $12.23 | $9.52 | 240,610 |
| 2019-02-19 | $12.13 | $12.24 | $12.13 | $12.22 | $9.51 | 174,149 |
| 2019-02-15 | $12.10 | $12.15 | $12.07 | $12.15 | $9.46 | 208,135 |
| 2019-02-14 | $12.02 | $12.11 | $12.01 | $12.05 | $9.38 | 177,233 |
| 2019-02-13 | $12.11 | $12.14 | $12.04 | $12.07 | $9.39 | 174,402 |
| 2019-02-12 | $12.01 | $12.08 | $12.01 | $12.07 | $9.39 | 163,817 |
| 2019-02-11 | $11.94 | $11.95 | $11.87 | $11.95 | $9.30 | 145,905 |
| 2019-02-08 | $11.87 | $11.92 | $11.83 | $11.90 | $9.26 | 156,934 |
| 2019-02-07 | $11.90 | $11.95 | $11.84 | $11.91 | $9.27 | 199,374 |
| 2019-02-06 | $11.96 | $12.00 | $11.92 | $11.92 | $9.28 | 180,600 |
| 2019-02-05 | $11.97 | $12.00 | $11.93 | $11.96 | $9.31 | 164,430 |
| 2019-02-04 | $11.89 | $11.97 | $11.89 | $11.95 | $9.30 | 143,550 |
| 2019-02-01 | $11.91 | $11.99 | $11.85 | $11.89 | $9.25 | 188,870 |
| 2019-01-31 | $11.84 | $11.90 | $11.81 | $11.90 | $9.26 | 173,636 |
| 2019-01-30 | $11.76 | $11.80 | $11.65 | $11.78 | $9.17 | 216,943 |
| 2019-01-29 | $11.67 | $11.73 | $11.63 | $11.66 | $9.08 | 213,936 |
| 2019-01-28 | $11.59 | $11.66 | $11.51 | $11.64 | $9.06 | 313,545 |
| 2019-01-25 | $11.63 | $11.68 | $11.61 | $11.67 | $9.08 | 219,609 |
| 2019-01-24 | $11.61 | $11.65 | $11.55 | $11.60 | $9.03 | 241,727 |
| 2019-01-23 | $11.65 | $11.68 | $11.53 | $11.58 | $9.01 | 200,928 |
| 2019-01-22 | $11.74 | $11.74 | $11.56 | $11.59 | $9.02 | 357,433 |
| 2019-01-18 | $11.72 | $11.80 | $11.70 | $11.78 | $9.17 | 212,178 |
| 2019-01-17 | $11.54 | $11.66 | $11.53 | $11.65 | $9.07 | 174,569 |
| 2019-01-16 | $11.56 | $11.61 | $11.52 | $11.56 | $9.00 | 221,914 |
| 2019-01-15 | $11.48 | $11.55 | $11.44 | $11.54 | $8.98 | 211,597 |
| 2019-01-14 | $11.50 | $11.50 | $11.37 | $11.48 | $8.94 | 208,360 |
| 2019-01-11 | $11.31 | $11.58 | $11.26 | $11.56 | $9.00 | 906,762 |
| 2019-01-10 | $11.35 | $11.37 | $11.26 | $11.31 | $8.80 | 334,741 |
| 2019-01-09 | $11.32 | $11.42 | $11.25 | $11.39 | $8.87 | 304,765 |
| 2019-01-08 | $11.33 | $11.34 | $11.12 | $11.25 | $8.76 | 306,820 |
| 2019-01-07 | $10.99 | $11.24 | $10.98 | $11.23 | $8.74 | 519,584 |
| 2019-01-04 | $10.82 | $10.96 | $10.78 | $10.96 | $8.53 | 348,780 |
| 2019-01-03 | $10.76 | $10.76 | $10.59 | $10.68 | $8.31 | 232,593 |
| 2019-01-02 | $10.59 | $10.83 | $10.50 | $10.81 | $8.41 | 402,818 |
| 2018-12-31 | $10.65 | $10.72 | $10.60 | $10.68 | $8.31 | 808,378 |
| 2018-12-28 | $10.46 | $10.69 | $10.46 | $10.61 | $8.26 | 1,013,413 |
| 2018-12-27 | $10.31 | $10.51 | $10.19 | $10.47 | $8.15 | 888,879 |
| 2018-12-26 | $10.10 | $10.46 | $10.10 | $10.46 | $8.14 | 832,551 |
| 2018-12-24 | $10.12 | $10.37 | $10.04 | $10.06 | $7.83 | 655,797 |
| 2018-12-21 | $10.45 | $10.56 | $10.22 | $10.23 | $7.96 | 686,770 |
| 2018-12-20 | $10.95 | $11.00 | $10.48 | $10.68 | $8.13 | 889,304 |
| 2018-12-19 | $11.13 | $11.18 | $10.97 | $10.97 | $8.35 | 533,761 |
| 2018-12-18 | $11.09 | $11.21 | $11.03 | $11.08 | $8.44 | 468,877 |
| 2018-12-17 | $11.31 | $11.31 | $11.02 | $11.03 | $8.40 | 486,028 |
| 2018-12-14 | $11.45 | $11.45 | $11.27 | $11.32 | $8.62 | 393,872 |
| 2018-12-13 | $11.60 | $11.60 | $11.47 | $11.49 | $8.75 | 369,233 |
| 2018-12-12 | $11.61 | $11.66 | $11.56 | $11.59 | $8.83 | 375,667 |
| 2018-12-11 | $11.77 | $11.78 | $11.43 | $11.49 | $8.75 | 965,934 |
| 2018-12-10 | $11.73 | $11.76 | $11.51 | $11.67 | $8.89 | 304,745 |
| 2018-12-07 | $11.85 | $11.90 | $11.69 | $11.78 | $8.97 | 289,442 |
| 2018-12-06 | $11.83 | $11.91 | $11.68 | $11.87 | $9.04 | 408,571 |
| 2018-12-04 | $12.23 | $12.24 | $11.91 | $12.04 | $9.17 | 359,430 |
| 2018-12-03 | $12.30 | $12.34 | $12.22 | $12.27 | $9.34 | 233,418 |
| 2018-11-30 | $12.06 | $12.21 | $12.05 | $12.17 | $9.27 | 190,383 |
| 2018-11-29 | $12.08 | $12.11 | $12.02 | $12.08 | $9.20 | 233,862 |
| 2018-11-28 | $11.95 | $12.11 | $11.92 | $12.10 | $9.22 | 252,673 |
| 2018-11-27 | $11.91 | $11.95 | $11.86 | $11.93 | $9.09 | 204,369 |
| 2018-11-26 | $11.90 | $12.00 | $11.90 | $11.97 | $9.12 | 155,759 |
| 2018-11-23 | $11.74 | $11.86 | $11.66 | $11.83 | $9.01 | 115,711 |
| 2018-11-21 | $11.82 | $11.86 | $11.77 | $11.78 | $8.97 | 205,968 |
| 2018-11-20 | $11.84 | $11.91 | $11.78 | $11.78 | $8.97 | 269,986 |
| 2018-11-19 | $12.01 | $12.09 | $11.92 | $11.97 | $9.12 | 188,352 |
| 2018-11-16 | $12.04 | $12.16 | $12.04 | $12.05 | $9.18 | 198,183 |
| 2018-11-15 | $11.95 | $12.16 | $11.95 | $12.12 | $9.23 | 216,895 |
| 2018-11-14 | $12.26 | $12.29 | $12.00 | $12.02 | $9.15 | 188,981 |
| 2018-11-13 | $12.25 | $12.40 | $12.17 | $12.22 | $9.31 | 190,034 |
| 2018-11-12 | $12.31 | $12.33 | $12.17 | $12.22 | $9.31 | 205,842 |
| 2018-11-09 | $12.49 | $12.49 | $12.29 | $12.31 | $9.38 | 233,536 |
| 2018-11-08 | $12.46 | $12.52 | $12.43 | $12.51 | $9.53 | 153,422 |
| 2018-11-07 | $12.27 | $12.50 | $12.27 | $12.47 | $9.50 | 172,329 |
| 2018-11-06 | $12.16 | $12.27 | $12.16 | $12.20 | $9.29 | 158,483 |
| 2018-11-05 | $12.12 | $12.18 | $12.08 | $12.14 | $9.25 | 193,903 |
| 2018-11-02 | $12.21 | $12.24 | $12.07 | $12.11 | $9.22 | 205,236 |
| 2018-11-01 | $12.05 | $12.18 | $12.02 | $12.18 | $9.28 | 117,165 |
| 2018-10-31 | $11.94 | $12.08 | $11.94 | $12.00 | $9.14 | 208,774 |
| 2018-10-30 | $11.74 | $11.88 | $11.70 | $11.83 | $9.01 | 195,488 |
| 2018-10-29 | $11.98 | $12.04 | $11.66 | $11.74 | $8.94 | 217,665 |
| 2018-10-26 | $11.95 | $11.95 | $11.71 | $11.89 | $9.06 | 288,104 |
| 2018-10-25 | $11.92 | $12.13 | $11.88 | $12.05 | $9.18 | 578,035 |
| 2018-10-24 | $12.25 | $12.25 | $11.89 | $11.89 | $9.06 | 231,285 |
| 2018-10-23 | $12.18 | $12.24 | $12.01 | $12.23 | $9.31 | 179,991 |
| 2018-10-22 | $12.49 | $12.49 | $12.28 | $12.30 | $9.37 | 196,204 |
| 2018-10-19 | $12.35 | $12.45 | $12.33 | $12.45 | $9.48 | 253,368 |
| 2018-10-18 | $12.39 | $12.45 | $12.24 | $12.33 | $9.39 | 271,547 |
| 2018-10-17 | $12.45 | $12.49 | $12.30 | $12.39 | $9.44 | 239,158 |
| 2018-10-16 | $12.31 | $12.53 | $12.30 | $12.44 | $9.47 | 251,525 |
| 2018-10-15 | $12.29 | $12.36 | $12.19 | $12.23 | $9.31 | 357,046 |
| 2018-10-12 | $12.25 | $12.30 | $12.14 | $12.26 | $9.34 | 242,952 |
| 2018-10-11 | $12.38 | $12.38 | $12.07 | $12.14 | $9.25 | 418,916 |
| 2018-10-10 | $12.74 | $12.78 | $12.42 | $12.42 | $9.46 | 322,700 |
| 2018-10-09 | $12.77 | $12.84 | $12.75 | $12.81 | $9.76 | 151,139 |
| 2018-10-08 | $12.75 | $12.84 | $12.71 | $12.79 | $9.74 | 181,944 |
| 2018-10-05 | $12.86 | $12.92 | $12.74 | $12.79 | $9.74 | 234,763 |
| 2018-10-04 | $13.02 | $13.07 | $12.88 | $12.89 | $9.82 | 208,805 |
| 2018-10-03 | $13.13 | $13.15 | $13.07 | $13.08 | $9.96 | 175,021 |
| 2018-10-02 | $13.12 | $13.20 | $13.12 | $13.12 | $9.99 | 180,343 |
| 2018-10-01 | $13.15 | $13.23 | $13.14 | $13.16 | $10.02 | 331,640 |
| 2018-09-28 | $13.12 | $13.19 | $13.08 | $13.10 | $9.98 | 339,884 |
| 2018-09-27 | $13.12 | $13.15 | $13.09 | $13.11 | $9.98 | 194,700 |
| 2018-09-26 | $13.19 | $13.19 | $13.09 | $13.10 | $9.98 | 345,175 |
| 2018-09-25 | $13.16 | $13.16 | $13.08 | $13.13 | $10.00 | 288,275 |
| 2018-09-24 | $13.16 | $13.16 | $13.10 | $13.13 | $10.00 | 242,510 |
| 2018-09-21 | $13.18 | $13.20 | $13.13 | $13.17 | $10.03 | 304,142 |
| 2018-09-20 | $13.15 | $13.16 | $13.09 | $13.15 | $10.01 | 458,288 |
| 2018-09-19 | $13.01 | $13.14 | $13.01 | $13.09 | $9.97 | 284,330 |
| 2018-09-18 | $12.91 | $13.09 | $12.90 | $13.04 | $9.93 | 608,329 |
| 2018-09-17 | $12.93 | $12.97 | $12.90 | $12.91 | $9.83 | 236,499 |
| 2018-09-14 | $13.02 | $13.02 | $12.92 | $12.94 | $9.85 | 317,700 |
| 2018-09-13 | $13.19 | $13.24 | $13.19 | $13.19 | $9.87 | 171,974 |
| 2018-09-12 | $13.20 | $13.21 | $13.14 | $13.15 | $9.84 | 161,126 |
| 2018-09-11 | $13.13 | $13.24 | $13.09 | $13.18 | $9.87 | 285,336 |
| 2018-09-10 | $13.10 | $13.16 | $13.10 | $13.12 | $9.82 | 182,272 |
| 2018-09-07 | $13.10 | $13.15 | $13.08 | $13.08 | $9.79 | 229,449 |
| 2018-09-06 | $13.14 | $13.22 | $13.10 | $13.11 | $9.81 | 438,929 |
| 2018-09-05 | $13.09 | $13.16 | $13.08 | $13.15 | $9.84 | 164,938 |
| 2018-09-04 | $13.13 | $13.18 | $13.09 | $13.13 | $9.83 | 166,579 |
| 2018-08-31 | $13.19 | $13.20 | $13.14 | $13.18 | $9.87 | 305,704 |
| 2018-08-30 | $13.16 | $13.23 | $13.16 | $13.20 | $9.88 | 412,191 |
| 2018-08-29 | $13.17 | $13.24 | $13.17 | $13.19 | $9.87 | 189,164 |
| 2018-08-28 | $13.20 | $13.22 | $13.17 | $13.20 | $9.88 | 138,268 |
| 2018-08-27 | $13.16 | $13.18 | $13.13 | $13.17 | $9.86 | 264,920 |
| 2018-08-24 | $13.05 | $13.13 | $13.05 | $13.10 | $9.81 | 177,754 |
| 2018-08-23 | $13.11 | $13.14 | $13.05 | $13.05 | $9.77 | 190,401 |
| 2018-08-22 | $13.10 | $13.13 | $13.07 | $13.12 | $9.82 | 180,179 |
| 2018-08-21 | $13.09 | $13.14 | $13.04 | $13.10 | $9.81 | 249,617 |
| 2018-08-20 | $12.99 | $13.08 | $12.96 | $13.06 | $9.78 | 238,005 |
| 2018-08-17 | $12.94 | $12.97 | $12.91 | $12.96 | $9.70 | 238,040 |
| 2018-08-16 | $12.86 | $12.95 | $12.86 | $12.92 | $9.67 | 180,944 |
| 2018-08-15 | $12.91 | $12.91 | $12.77 | $12.81 | $9.59 | 318,647 |
| 2018-08-14 | $12.95 | $12.96 | $12.89 | $12.94 | $9.69 | 388,644 |
| 2018-08-13 | $12.96 | $12.98 | $12.90 | $12.90 | $9.66 | 579,742 |
| 2018-08-10 | $12.94 | $12.94 | $12.89 | $12.91 | $9.66 | 225,888 |
| 2018-08-09 | $12.97 | $12.98 | $12.96 | $12.96 | $9.70 | 208,272 |
| 2018-08-08 | $12.97 | $12.98 | $12.94 | $12.95 | $9.69 | 207,296 |
| 2018-08-07 | $12.93 | $12.98 | $12.92 | $12.97 | $9.71 | 281,907 |
| 2018-08-06 | $12.91 | $12.93 | $12.87 | $12.91 | $9.66 | 230,465 |
| 2018-08-03 | $12.89 | $12.93 | $12.86 | $12.90 | $9.66 | 263,772 |
| 2018-08-02 | $12.82 | $12.89 | $12.81 | $12.89 | $9.65 | 143,897 |
| 2018-08-01 | $12.88 | $12.93 | $12.85 | $12.87 | $9.63 | 183,533 |
| 2018-07-31 | $12.83 | $12.88 | $12.82 | $12.86 | $9.63 | 204,425 |
| 2018-07-30 | $12.87 | $12.89 | $12.78 | $12.80 | $9.58 | 184,304 |
| 2018-07-27 | $12.92 | $12.93 | $12.83 | $12.85 | $9.62 | 187,319 |
| 2018-07-26 | $12.85 | $12.90 | $12.85 | $12.88 | $9.64 | 435,046 |
| 2018-07-25 | $12.79 | $12.92 | $12.78 | $12.92 | $9.67 | 208,970 |
| 2018-07-24 | $12.88 | $12.90 | $12.79 | $12.80 | $9.58 | 198,824 |
| 2018-07-23 | $12.82 | $12.84 | $12.77 | $12.84 | $9.61 | 129,100 |
| 2018-07-20 | $12.81 | $12.83 | $12.78 | $12.80 | $9.58 | 130,276 |
| 2018-07-19 | $12.80 | $12.84 | $12.77 | $12.78 | $9.57 | 160,592 |
| 2018-07-18 | $12.76 | $12.84 | $12.75 | $12.83 | $9.60 | 187,918 |
| 2018-07-17 | $12.70 | $12.76 | $12.67 | $12.75 | $9.54 | 119,495 |
| 2018-07-16 | $12.71 | $12.74 | $12.70 | $12.72 | $9.52 | 110,068 |
| 2018-07-13 | $12.73 | $12.74 | $12.67 | $12.70 | $9.51 | 209,326 |
| 2018-07-12 | $12.72 | $12.74 | $12.69 | $12.71 | $9.51 | 177,543 |
| 2018-07-11 | $12.70 | $12.74 | $12.68 | $12.68 | $9.49 | 165,660 |
| 2018-07-10 | $12.72 | $12.78 | $12.69 | $12.73 | $9.53 | 216,264 |
| 2018-07-09 | $12.68 | $12.71 | $12.65 | $12.70 | $9.51 | 223,224 |
| 2018-07-06 | $12.59 | $12.65 | $12.59 | $12.62 | $9.45 | 384,016 |
| 2018-07-05 | $12.61 | $12.63 | $12.59 | $12.60 | $9.43 | 157,417 |
| 2018-07-03 | $12.65 | $12.65 | $12.55 | $12.55 | $9.39 | 97,295 |
| 2018-07-02 | $12.55 | $12.61 | $12.54 | $12.59 | $9.42 | 157,586 |
| 2018-06-29 | $12.68 | $12.70 | $12.59 | $12.62 | $9.45 | 346,271 |
| 2018-06-28 | $12.58 | $12.62 | $12.55 | $12.60 | $9.43 | 480,263 |
| 2018-06-27 | $12.70 | $12.75 | $12.56 | $12.59 | $9.42 | 226,714 |
| 2018-06-26 | $12.74 | $12.77 | $12.66 | $12.68 | $9.49 | 260,009 |
| 2018-06-25 | $12.89 | $12.89 | $12.70 | $12.71 | $9.51 | 391,158 |
| 2018-06-22 | $12.92 | $12.94 | $12.86 | $12.89 | $9.65 | 270,695 |
| 2018-06-21 | $12.86 | $12.88 | $12.81 | $12.84 | $9.61 | 226,476 |
| 2018-06-20 | $12.92 | $12.93 | $12.88 | $12.92 | $9.67 | 271,937 |
| 2018-06-19 | $12.85 | $12.87 | $12.77 | $12.84 | $9.61 | 159,742 |
| 2018-06-18 | $12.89 | $12.92 | $12.87 | $12.92 | $9.67 | 197,089 |
| 2018-06-15 | $12.91 | $12.94 | $12.85 | $12.94 | $9.69 | 190,136 |
| 2018-06-14 | $13.00 | $13.01 | $12.90 | $12.93 | $9.68 | 180,398 |
| 2018-06-13 | $13.03 | $13.03 | $12.95 | $12.96 | $9.70 | 266,057 |
| 2018-06-12 | $12.97 | $13.05 | $12.96 | $13.00 | $9.73 | 287,134 |
| 2018-06-11 | $12.91 | $13.01 | $12.86 | $12.95 | $9.69 | 247,856 |
| 2018-06-08 | $12.91 | $12.95 | $12.89 | $12.90 | $9.66 | 172,412 |
| 2018-06-07 | $13.11 | $13.19 | $13.11 | $13.17 | $9.69 | 249,148 |
| 2018-06-06 | $13.09 | $13.12 | $13.04 | $13.11 | $9.65 | 212,386 |
| 2018-06-05 | $13.00 | $13.09 | $13.00 | $13.08 | $9.62 | 300,788 |
| 2018-06-04 | $13.00 | $13.10 | $12.98 | $13.01 | $9.57 | 405,409 |
| 2018-06-01 | $12.96 | $13.08 | $12.96 | $12.98 | $9.55 | 320,904 |
| 2018-05-31 | $12.96 | $12.99 | $12.93 | $12.95 | $9.53 | 164,262 |
| 2018-05-30 | $12.87 | $13.01 | $12.87 | $12.96 | $9.54 | 204,324 |
| 2018-05-29 | $12.90 | $12.95 | $12.81 | $12.85 | $9.45 | 251,870 |
| 2018-05-25 | $13.03 | $13.03 | $12.97 | $13.01 | $9.57 | 315,277 |
| 2018-05-24 | $13.00 | $13.05 | $12.95 | $13.03 | $9.59 | 405,228 |
| 2018-05-23 | $13.01 | $13.01 | $12.95 | $12.99 | $9.56 | 243,389 |
| 2018-05-22 | $13.02 | $13.08 | $13.02 | $13.04 | $9.59 | 217,347 |
| 2018-05-21 | $12.99 | $13.04 | $12.96 | $13.02 | $9.58 | 196,487 |
| 2018-05-18 | $12.91 | $12.96 | $12.91 | $12.93 | $9.51 | 214,873 |
| 2018-05-17 | $12.94 | $13.00 | $12.88 | $12.91 | $9.50 | 465,341 |
| 2018-05-16 | $12.96 | $12.99 | $12.95 | $12.95 | $9.53 | 293,959 |
| 2018-05-15 | $12.95 | $12.97 | $12.90 | $12.94 | $9.52 | 320,120 |
| 2018-05-14 | $13.02 | $13.07 | $12.97 | $12.97 | $9.54 | 136,645 |
| 2018-05-11 | $12.94 | $13.02 | $12.94 | $12.99 | $9.56 | 167,253 |
| 2018-05-10 | $12.88 | $12.98 | $12.88 | $12.96 | $9.54 | 139,000 |
| 2018-05-09 | $12.79 | $12.88 | $12.79 | $12.86 | $9.46 | 177,874 |
| 2018-05-08 | $12.75 | $12.79 | $12.72 | $12.79 | $9.41 | 226,417 |
| 2018-05-07 | $12.74 | $12.80 | $12.70 | $12.74 | $9.37 | 189,080 |
| 2018-05-04 | $12.64 | $12.76 | $12.61 | $12.73 | $9.37 | 404,676 |
| 2018-05-03 | $12.70 | $12.70 | $12.54 | $12.65 | $9.31 | 219,718 |
| 2018-05-02 | $12.70 | $12.75 | $12.67 | $12.68 | $9.33 | 151,519 |
| 2018-05-01 | $12.75 | $12.75 | $12.60 | $12.69 | $9.34 | 146,114 |
| 2018-04-30 | $12.80 | $12.88 | $12.75 | $12.76 | $9.39 | 151,393 |
| 2018-04-27 | $12.80 | $12.84 | $12.74 | $12.80 | $9.42 | 140,857 |
| 2018-04-26 | $12.75 | $12.79 | $12.71 | $12.78 | $9.40 | 297,197 |
| 2018-04-25 | $12.73 | $12.73 | $12.63 | $12.70 | $9.34 | 337,560 |
| 2018-04-24 | $12.84 | $12.88 | $12.67 | $12.77 | $9.40 | 199,560 |
| 2018-04-23 | $12.85 | $12.85 | $12.75 | $12.77 | $9.40 | 130,621 |
| 2018-04-20 | $12.87 | $12.87 | $12.76 | $12.80 | $9.42 | 149,563 |
| 2018-04-19 | $12.87 | $12.91 | $12.80 | $12.85 | $9.45 | 176,644 |
| 2018-04-18 | $12.95 | $12.95 | $12.88 | $12.90 | $9.49 | 158,245 |
| 2018-04-17 | $12.85 | $12.94 | $12.82 | $12.91 | $9.50 | 312,096 |
| 2018-04-16 | $12.81 | $12.82 | $12.74 | $12.76 | $9.39 | 153,155 |
| 2018-04-13 | $12.77 | $12.79 | $12.68 | $12.73 | $9.37 | 146,726 |
| 2018-04-12 | $12.77 | $12.80 | $12.71 | $12.72 | $9.36 | 233,475 |
| 2018-04-11 | $12.69 | $12.77 | $12.65 | $12.70 | $9.34 | 257,134 |
| 2018-04-10 | $12.65 | $12.73 | $12.61 | $12.72 | $9.36 | 315,138 |
| 2018-04-09 | $12.56 | $12.91 | $12.49 | $12.53 | $9.22 | 307,091 |
| 2018-04-06 | $12.59 | $12.70 | $12.43 | $12.53 | $9.22 | 299,325 |
| 2018-04-05 | $12.65 | $12.71 | $12.63 | $12.69 | $9.34 | 299,883 |
| 2018-04-04 | $12.42 | $12.65 | $12.42 | $12.63 | $9.29 | 351,130 |
| 2018-04-03 | $12.54 | $12.56 | $12.43 | $12.54 | $9.23 | 290,064 |
| 2018-04-02 | $12.65 | $12.69 | $12.42 | $12.50 | $9.20 | 285,928 |
| 2018-03-29 | $12.62 | $12.71 | $12.56 | $12.70 | $9.34 | 319,614 |
| 2018-03-28 | $12.45 | $12.62 | $12.45 | $12.58 | $9.26 | 282,773 |
| 2018-03-27 | $12.70 | $12.77 | $12.52 | $12.53 | $9.22 | 233,618 |
| 2018-03-26 | $12.58 | $12.71 | $12.55 | $12.67 | $9.32 | 405,540 |
| 2018-03-23 | $12.77 | $12.77 | $12.45 | $12.48 | $9.18 | 393,026 |
| 2018-03-22 | $12.86 | $12.89 | $12.71 | $12.72 | $9.36 | 307,203 |
| 2018-03-21 | $12.90 | $12.99 | $12.88 | $12.96 | $9.54 | 194,807 |
| 2018-03-20 | $12.91 | $12.93 | $12.86 | $12.89 | $9.48 | 228,398 |
| 2018-03-19 | $12.93 | $12.95 | $12.77 | $12.87 | $9.47 | 271,260 |
| 2018-03-16 | $13.00 | $13.05 | $12.94 | $12.98 | $9.55 | 227,082 |
| 2018-03-15 | $13.03 | $13.07 | $12.98 | $12.99 | $9.56 | 192,003 |
| 2018-03-14 | $13.09 | $13.12 | $12.98 | $12.99 | $9.56 | 258,605 |
| 2018-03-13 | $13.23 | $13.26 | $13.04 | $13.04 | $9.59 | 254,134 |
| 2018-03-12 | $13.25 | $13.28 | $13.16 | $13.21 | $9.72 | 187,231 |
| 2018-03-09 | $13.08 | $13.23 | $13.04 | $13.21 | $9.72 | 390,551 |
| 2018-03-08 | $13.21 | $13.25 | $13.15 | $13.24 | $9.58 | 180,500 |
| 2018-03-07 | $13.06 | $13.19 | $13.02 | $13.17 | $9.53 | 276,608 |
| 2018-03-06 | $13.17 | $13.21 | $13.11 | $13.14 | $9.51 | 163,537 |
| 2018-03-05 | $12.94 | $13.14 | $12.94 | $13.11 | $9.48 | 161,545 |
| 2018-03-02 | $12.90 | $13.01 | $12.83 | $12.99 | $9.40 | 251,628 |
| 2018-03-01 | $13.13 | $13.19 | $12.91 | $12.97 | $9.38 | 504,787 |
| 2018-02-28 | $13.23 | $13.25 | $13.11 | $13.13 | $9.50 | 347,305 |
| 2018-02-27 | $13.30 | $13.36 | $13.14 | $13.14 | $9.51 | 308,876 |
| 2018-02-26 | $13.29 | $13.36 | $13.24 | $13.27 | $9.60 | 345,379 |
| 2018-02-23 | $13.11 | $13.29 | $13.10 | $13.28 | $9.61 | 596,600 |
| 2018-02-22 | $13.06 | $13.16 | $13.03 | $13.08 | $9.46 | 335,997 |
| 2018-02-21 | $13.10 | $13.19 | $13.04 | $13.04 | $9.43 | 369,212 |
| 2018-02-20 | $13.14 | $13.18 | $13.08 | $13.12 | $9.49 | 318,245 |
| 2018-02-16 | $13.14 | $13.20 | $13.10 | $13.15 | $9.51 | 192,251 |
| 2018-02-15 | $13.13 | $13.18 | $13.08 | $13.13 | $9.50 | 292,263 |
| 2018-02-14 | $12.90 | $13.08 | $12.90 | $13.05 | $9.44 | 295,715 |
| 2018-02-13 | $12.82 | $12.99 | $12.82 | $12.95 | $9.37 | 197,033 |
| 2018-02-12 | $12.87 | $13.00 | $12.81 | $12.90 | $9.33 | 289,857 |
| 2018-02-09 | $12.72 | $12.83 | $12.46 | $12.78 | $9.25 | 434,524 |
| 2018-02-08 | $13.04 | $13.04 | $12.63 | $12.64 | $9.14 | 312,472 |
| 2018-02-07 | $12.92 | $13.13 | $12.92 | $13.02 | $9.42 | 463,497 |
| 2018-02-06 | $12.55 | $13.05 | $12.50 | $12.95 | $9.37 | 586,218 |
| 2018-02-05 | $13.22 | $13.26 | $12.29 | $12.71 | $9.19 | 786,403 |
| 2018-02-02 | $13.52 | $13.54 | $13.34 | $13.35 | $9.66 | 492,832 |
| 2018-02-01 | $13.49 | $13.62 | $13.48 | $13.58 | $9.82 | 483,317 |
| 2018-01-31 | $13.57 | $13.62 | $13.52 | $13.52 | $9.78 | 403,746 |
| 2018-01-30 | $13.69 | $13.70 | $13.52 | $13.56 | $9.81 | 512,958 |
| 2018-01-29 | $13.76 | $13.81 | $13.73 | $13.74 | $9.94 | 319,165 |
| 2018-01-26 | $13.71 | $13.81 | $13.69 | $13.81 | $9.99 | 378,210 |
| 2018-01-25 | $13.65 | $13.72 | $13.64 | $13.68 | $9.90 | 532,630 |
| 2018-01-24 | $13.65 | $13.67 | $13.61 | $13.66 | $9.88 | 632,250 |
| 2018-01-23 | $13.54 | $13.63 | $13.53 | $13.62 | $9.85 | 356,891 |
| 2018-01-22 | $13.48 | $13.54 | $13.47 | $13.54 | $9.79 | 367,109 |
| 2018-01-19 | $13.46 | $13.49 | $13.44 | $13.48 | $9.75 | 235,581 |
| 2018-01-18 | $13.47 | $13.48 | $13.42 | $13.45 | $9.73 | 291,409 |
| 2018-01-17 | $13.44 | $13.48 | $13.38 | $13.46 | $9.74 | 651,794 |
| 2018-01-16 | $13.52 | $13.52 | $13.39 | $13.42 | $9.71 | 453,077 |
| 2018-01-12 | $13.50 | $13.50 | $13.45 | $13.47 | $9.74 | 361,896 |
| 2018-01-11 | $13.37 | $13.46 | $13.36 | $13.46 | $9.74 | 348,047 |
| 2018-01-10 | $13.31 | $13.35 | $13.28 | $13.35 | $9.66 | 412,310 |
| 2018-01-09 | $13.32 | $13.35 | $13.28 | $13.32 | $9.64 | 535,283 |
| 2018-01-08 | $13.26 | $13.29 | $13.22 | $13.29 | $9.61 | 492,255 |
| 2018-01-05 | $13.15 | $13.23 | $13.11 | $13.23 | $9.57 | 442,815 |
| 2018-01-04 | $13.10 | $13.13 | $13.07 | $13.10 | $9.48 | 632,918 |
| 2018-01-03 | $13.09 | $13.09 | $12.99 | $13.08 | $9.46 | 564,388 |
| 2018-01-02 | $13.08 | $13.10 | $13.00 | $13.04 | $9.43 | 817,587 |
| 2017-12-29 | $13.02 | $13.12 | $13.01 | $13.05 | $9.44 | 468,003 |
| 2017-12-28 | $13.04 | $13.08 | $13.00 | $13.02 | $9.42 | 579,022 |
| 2017-12-27 | $13.03 | $13.08 | $13.02 | $13.05 | $9.44 | 383,730 |
| 2017-12-26 | $13.12 | $13.13 | $13.04 | $13.05 | $9.44 | 398,846 |
| 2017-12-22 | $13.22 | $13.29 | $13.08 | $13.15 | $9.51 | 642,886 |
| 2017-12-21 | $13.37 | $13.46 | $13.37 | $13.43 | $9.55 | 358,198 |
| 2017-12-20 | $13.44 | $13.44 | $13.34 | $13.37 | $9.51 | 420,076 |
| 2017-12-19 | $13.34 | $13.41 | $13.34 | $13.38 | $9.52 | 274,734 |
| 2017-12-18 | $13.26 | $13.52 | $13.25 | $13.38 | $9.52 | 899,111 |
| 2017-12-15 | $13.57 | $13.63 | $13.54 | $13.58 | $9.66 | 196,990 |
| 2017-12-14 | $13.63 | $13.63 | $13.52 | $13.53 | $9.62 | 194,772 |
| 2017-12-13 | $13.61 | $13.66 | $13.57 | $13.59 | $9.67 | 302,775 |
| 2017-12-12 | $13.58 | $13.64 | $13.52 | $13.58 | $9.66 | 201,221 |
| 2017-12-11 | $13.52 | $13.55 | $13.43 | $13.54 | $9.63 | 227,107 |
| 2017-12-08 | $13.48 | $13.52 | $13.41 | $13.50 | $9.60 | 141,654 |
| 2017-12-07 | $13.47 | $13.49 | $13.37 | $13.46 | $9.57 | 270,035 |
| 2017-12-06 | $13.38 | $13.45 | $13.35 | $13.45 | $9.57 | 219,756 |
| 2017-12-05 | $13.44 | $13.45 | $13.37 | $13.38 | $9.52 | 236,100 |
| 2017-12-04 | $13.50 | $13.53 | $13.44 | $13.45 | $9.57 | 155,971 |
| 2017-12-01 | $13.43 | $13.48 | $13.31 | $13.47 | $9.58 | 200,592 |
| 2017-11-30 | $13.47 | $13.51 | $13.40 | $13.44 | $9.56 | 299,420 |
| 2017-11-29 | $13.45 | $13.48 | $13.34 | $13.44 | $9.56 | 207,295 |
| 2017-11-28 | $13.33 | $13.43 | $13.32 | $13.41 | $9.54 | 213,233 |
| 2017-11-27 | $13.56 | $13.56 | $13.28 | $13.31 | $9.47 | 338,594 |
| 2017-11-24 | $13.42 | $13.52 | $13.42 | $13.52 | $9.62 | 256,034 |
| 2017-11-22 | $13.35 | $13.39 | $13.31 | $13.39 | $9.52 | 148,038 |
| 2017-11-21 | $13.29 | $13.35 | $13.24 | $13.32 | $9.47 | 260,417 |
| 2017-11-20 | $13.11 | $13.24 | $13.11 | $13.24 | $9.42 | 217,515 |
| 2017-11-17 | $13.10 | $13.15 | $13.07 | $13.15 | $9.35 | 189,185 |
| 2017-11-16 | $13.00 | $13.10 | $13.00 | $13.10 | $9.32 | 172,608 |
| 2017-11-15 | $12.97 | $12.99 | $12.90 | $12.96 | $9.22 | 259,436 |
| 2017-11-14 | $13.09 | $13.11 | $12.99 | $13.01 | $9.25 | 183,249 |
| 2017-11-13 | $13.18 | $13.18 | $13.11 | $13.12 | $9.33 | 154,745 |
| 2017-11-10 | $13.20 | $13.23 | $13.16 | $13.19 | $9.38 | 122,435 |
| 2017-11-09 | $13.31 | $13.31 | $13.16 | $13.25 | $9.42 | 221,941 |
| 2017-11-08 | $13.39 | $13.40 | $13.35 | $13.38 | $9.52 | 149,412 |
| 2017-11-07 | $13.40 | $13.46 | $13.39 | $13.39 | $9.52 | 113,571 |
| 2017-11-06 | $13.40 | $13.45 | $13.39 | $13.43 | $9.55 | 134,344 |
| 2017-11-03 | $13.40 | $13.42 | $13.35 | $13.41 | $9.54 | 160,303 |
| 2017-11-02 | $13.41 | $13.46 | $13.39 | $13.39 | $9.52 | 150,315 |
| 2017-11-01 | $13.43 | $13.48 | $13.42 | $13.43 | $9.55 | 118,904 |
| 2017-10-31 | $13.37 | $13.43 | $13.37 | $13.39 | $9.52 | 159,942 |
| 2017-10-30 | $13.36 | $13.43 | $13.34 | $13.36 | $9.50 | 170,224 |
| 2017-10-27 | $13.36 | $13.47 | $13.36 | $13.39 | $9.52 | 231,977 |
| 2017-10-26 | $13.38 | $13.43 | $13.33 | $13.33 | $9.48 | 170,414 |
| 2017-10-25 | $13.52 | $13.53 | $13.34 | $13.36 | $9.50 | 222,628 |
| 2017-10-24 | $13.48 | $13.55 | $13.48 | $13.53 | $9.62 | 215,598 |
| 2017-10-23 | $13.49 | $13.50 | $13.45 | $13.48 | $9.59 | 204,330 |
| 2017-10-20 | $13.44 | $13.50 | $13.44 | $13.48 | $9.59 | 150,606 |
| 2017-10-19 | $13.44 | $13.44 | $13.36 | $13.40 | $9.53 | 335,007 |
| 2017-10-18 | $13.45 | $13.47 | $13.41 | $13.47 | $9.58 | 197,724 |
| 2017-10-17 | $13.41 | $13.47 | $13.36 | $13.45 | $9.57 | 171,707 |
| 2017-10-16 | $13.42 | $13.45 | $13.40 | $13.45 | $9.57 | 167,909 |
| 2017-10-13 | $13.48 | $13.50 | $13.41 | $13.44 | $9.56 | 176,803 |
| 2017-10-12 | $13.41 | $13.47 | $13.41 | $13.45 | $9.57 | 212,593 |
| 2017-10-11 | $13.43 | $13.48 | $13.40 | $13.46 | $9.57 | 245,002 |
| 2017-10-10 | $13.40 | $13.46 | $13.38 | $13.41 | $9.54 | 223,134 |
| 2017-10-09 | $13.35 | $13.41 | $13.35 | $13.36 | $9.50 | 128,967 |
| 2017-10-06 | $13.37 | $13.42 | $13.33 | $13.35 | $9.50 | 222,559 |
| 2017-10-05 | $13.36 | $13.44 | $13.34 | $13.42 | $9.54 | 157,291 |
| 2017-10-04 | $13.33 | $13.39 | $13.32 | $13.39 | $9.52 | 184,721 |
| 2017-10-03 | $13.35 | $13.40 | $13.35 | $13.37 | $9.51 | 174,752 |
| 2017-10-02 | $13.37 | $13.42 | $13.34 | $13.38 | $9.52 | 162,704 |
| 2017-09-29 | $13.30 | $13.42 | $13.30 | $13.40 | $9.53 | 160,401 |
| 2017-09-28 | $13.29 | $13.39 | $13.29 | $13.30 | $9.46 | 144,845 |
| 2017-09-27 | $13.35 | $13.37 | $13.25 | $13.32 | $9.47 | 226,167 |
| 2017-09-26 | $13.29 | $13.34 | $13.27 | $13.30 | $9.46 | 237,666 |
| 2017-09-25 | $13.26 | $13.36 | $13.25 | $13.31 | $9.47 | 517,698 |
| 2017-09-22 | $13.22 | $13.33 | $13.20 | $13.24 | $9.42 | 275,260 |
| 2017-09-21 | $13.22 | $13.23 | $13.18 | $13.22 | $9.40 | 196,616 |
| 2017-09-20 | $13.14 | $13.21 | $13.12 | $13.21 | $9.40 | 182,020 |
| 2017-09-19 | $13.01 | $13.17 | $13.01 | $13.15 | $9.35 | 243,452 |
| 2017-09-18 | $12.98 | $13.06 | $12.96 | $13.03 | $9.27 | 268,424 |
| 2017-09-15 | $13.00 | $13.00 | $12.90 | $12.98 | $9.23 | 184,602 |
| 2017-09-14 | $13.01 | $13.03 | $12.95 | $12.98 | $9.23 | 214,934 |
| 2017-09-13 | $12.99 | $13.03 | $12.98 | $13.01 | $9.25 | 156,305 |
| 2017-09-12 | $12.95 | $13.01 | $12.93 | $12.98 | $9.23 | 164,626 |
| 2017-09-11 | $12.90 | $12.94 | $12.87 | $12.94 | $9.20 | 166,861 |
| 2017-09-08 | $12.90 | $12.96 | $12.82 | $12.84 | $9.13 | 262,874 |
| 2017-09-07 | $13.19 | $13.23 | $13.15 | $13.22 | $9.19 | 324,725 |
| 2017-09-06 | $13.20 | $13.25 | $13.16 | $13.18 | $9.16 | 234,170 |
| 2017-09-05 | $13.23 | $13.25 | $13.13 | $13.18 | $9.16 | 278,715 |
| 2017-09-01 | $13.19 | $13.29 | $13.17 | $13.26 | $9.22 | 119,751 |
| 2017-08-31 | $13.22 | $13.25 | $13.16 | $13.18 | $9.16 | 183,989 |
| 2017-08-30 | $13.18 | $13.20 | $13.14 | $13.20 | $9.17 | 140,404 |
| 2017-08-29 | $13.06 | $13.19 | $13.03 | $13.15 | $9.14 | 200,464 |
| 2017-08-28 | $13.23 | $13.23 | $13.12 | $13.14 | $9.13 | 183,743 |
| 2017-08-25 | $13.17 | $13.24 | $13.14 | $13.19 | $9.17 | 184,851 |
| 2017-08-24 | $13.13 | $13.15 | $13.09 | $13.13 | $9.13 | 121,062 |
| 2017-08-23 | $13.09 | $13.14 | $13.04 | $13.12 | $9.12 | 151,507 |
| 2017-08-22 | $13.03 | $13.09 | $13.01 | $13.09 | $9.10 | 221,467 |
| 2017-08-21 | $12.98 | $13.03 | $12.94 | $13.00 | $9.04 | 131,586 |
| 2017-08-18 | $13.00 | $13.07 | $12.94 | $12.99 | $9.03 | 214,416 |
| 2017-08-17 | $13.20 | $13.20 | $12.98 | $13.03 | $9.06 | 172,555 |
| 2017-08-16 | $13.13 | $13.23 | $13.12 | $13.20 | $9.17 | 210,969 |
| 2017-08-15 | $13.18 | $13.21 | $13.08 | $13.12 | $9.12 | 195,275 |
| 2017-08-14 | $13.13 | $13.22 | $13.12 | $13.14 | $9.13 | 227,856 |
| 2017-08-11 | $12.92 | $13.14 | $12.81 | $13.08 | $9.09 | 294,943 |
| 2017-08-10 | $13.20 | $13.22 | $13.00 | $13.01 | $9.04 | 309,031 |
| 2017-08-09 | $13.32 | $13.32 | $13.22 | $13.24 | $9.20 | 206,447 |
| 2017-08-08 | $13.33 | $13.38 | $13.29 | $13.36 | $9.29 | 145,404 |
| 2017-08-07 | $13.31 | $13.33 | $13.29 | $13.32 | $9.26 | 162,072 |
| 2017-08-04 | $13.32 | $13.32 | $13.27 | $13.32 | $9.26 | 139,589 |
| 2017-08-03 | $13.36 | $13.36 | $13.22 | $13.29 | $9.24 | 251,959 |
| 2017-08-02 | $13.36 | $13.40 | $13.32 | $13.34 | $9.27 | 226,364 |
| 2017-08-01 | $13.36 | $13.39 | $13.34 | $13.36 | $9.29 | 229,298 |
| 2017-07-31 | $13.43 | $13.45 | $13.33 | $13.34 | $9.27 | 199,015 |
| 2017-07-28 | $13.44 | $13.44 | $13.32 | $13.38 | $9.30 | 200,103 |
| 2017-07-27 | $13.50 | $13.50 | $13.34 | $13.43 | $9.33 | 138,499 |
| 2017-07-26 | $13.48 | $13.51 | $13.41 | $13.46 | $9.35 | 394,595 |
| 2017-07-25 | $13.38 | $13.44 | $13.38 | $13.43 | $9.33 | 375,100 |
| 2017-07-24 | $13.35 | $13.36 | $13.28 | $13.30 | $9.24 | 175,648 |
| 2017-07-21 | $13.37 | $13.38 | $13.30 | $13.33 | $9.26 | 123,475 |
| 2017-07-20 | $13.33 | $13.40 | $13.31 | $13.36 | $9.29 | 164,979 |
| 2017-07-19 | $13.29 | $13.40 | $13.29 | $13.33 | $9.26 | 318,782 |
| 2017-07-18 | $13.25 | $13.30 | $13.21 | $13.28 | $9.23 | 131,608 |
| 2017-07-17 | $13.26 | $13.27 | $13.19 | $13.23 | $9.19 | 171,269 |
| 2017-07-14 | $13.22 | $13.32 | $13.19 | $13.30 | $9.24 | 236,753 |
| 2017-07-13 | $13.28 | $13.28 | $13.17 | $13.20 | $9.17 | 223,448 |
| 2017-07-12 | $13.24 | $13.29 | $13.20 | $13.24 | $9.20 | 175,894 |
| 2017-07-11 | $13.16 | $13.20 | $13.10 | $13.17 | $9.15 | 128,641 |
| 2017-07-10 | $13.16 | $13.16 | $13.09 | $13.13 | $9.13 | 183,051 |
| 2017-07-07 | $13.07 | $13.14 | $13.06 | $13.13 | $9.13 | 137,149 |
| 2017-07-06 | $13.18 | $13.18 | $13.04 | $13.06 | $9.08 | 270,763 |
| 2017-07-05 | $13.16 | $13.20 | $13.06 | $13.20 | $9.17 | 189,700 |
| 2017-07-03 | $13.15 | $13.19 | $13.11 | $13.17 | $9.15 | 126,500 |
| 2017-06-30 | $13.11 | $13.15 | $13.07 | $13.09 | $9.10 | 367,288 |
| 2017-06-29 | $13.20 | $13.20 | $12.98 | $13.08 | $9.09 | 445,368 |
| 2017-06-28 | $13.15 | $13.21 | $13.15 | $13.17 | $9.15 | 162,766 |
| 2017-06-27 | $13.20 | $13.23 | $13.11 | $13.14 | $9.13 | 376,942 |
| 2017-06-26 | $13.12 | $13.22 | $13.09 | $13.18 | $9.16 | 459,774 |
| 2017-06-23 | $13.02 | $13.09 | $12.98 | $13.09 | $9.10 | 316,114 |
| 2017-06-22 | $13.00 | $13.02 | $12.92 | $12.96 | $9.01 | 285,520 |
| 2017-06-21 | $13.12 | $13.12 | $13.00 | $13.02 | $9.05 | 269,559 |
| 2017-06-20 | $13.18 | $13.19 | $13.07 | $13.08 | $9.09 | 196,338 |
| 2017-06-19 | $13.12 | $13.18 | $13.11 | $13.18 | $9.16 | 177,791 |
| 2017-06-16 | $13.11 | $13.12 | $13.03 | $13.07 | $9.08 | 309,758 |
| 2017-06-15 | $13.00 | $13.09 | $12.99 | $13.07 | $9.08 | 247,160 |
| 2017-06-14 | $13.14 | $13.14 | $13.02 | $13.05 | $9.07 | 311,934 |
| 2017-06-13 | $13.10 | $13.12 | $13.08 | $13.10 | $9.10 | 253,842 |
| 2017-06-12 | $13.04 | $13.08 | $13.01 | $13.06 | $9.08 | 188,425 |
| 2017-06-09 | $13.02 | $13.09 | $13.01 | $13.05 | $9.07 | 252,049 |
| 2017-06-08 | $13.03 | $13.08 | $13.00 | $13.03 | $9.06 | 256,973 |
| 2017-06-07 | $13.32 | $13.38 | $13.29 | $13.34 | $9.06 | 314,675 |
| 2017-06-06 | $13.27 | $13.33 | $13.27 | $13.33 | $9.06 | 238,460 |
| 2017-06-05 | $13.31 | $13.34 | $13.30 | $13.31 | $9.04 | 161,977 |
| 2017-06-02 | $13.40 | $13.40 | $13.29 | $13.34 | $9.06 | 244,213 |
| 2017-06-01 | $13.35 | $13.38 | $13.34 | $13.38 | $9.09 | 209,132 |
| 2017-05-31 | $13.35 | $13.37 | $13.27 | $13.29 | $9.03 | 195,201 |
| 2017-05-30 | $13.28 | $13.37 | $13.27 | $13.31 | $9.04 | 191,285 |
| 2017-05-26 | $13.39 | $13.40 | $13.30 | $13.32 | $9.05 | 152,164 |
| 2017-05-25 | $13.36 | $13.41 | $13.35 | $13.37 | $9.08 | 132,727 |
| 2017-05-24 | $13.36 | $13.38 | $13.31 | $13.34 | $9.06 | 206,668 |
| 2017-05-23 | $13.32 | $13.37 | $13.29 | $13.31 | $9.04 | 202,314 |
| 2017-05-22 | $13.26 | $13.32 | $13.24 | $13.31 | $9.04 | 176,918 |
| 2017-05-19 | $13.17 | $13.25 | $13.16 | $13.20 | $8.97 | 220,237 |
| 2017-05-18 | $13.05 | $13.13 | $13.05 | $13.11 | $8.91 | 205,280 |
| 2017-05-17 | $13.16 | $13.18 | $13.08 | $13.08 | $8.89 | 268,463 |
| 2017-05-16 | $13.24 | $13.25 | $13.20 | $13.21 | $8.97 | 229,968 |
| 2017-05-15 | $13.19 | $13.25 | $13.19 | $13.23 | $8.99 | 193,482 |
| 2017-05-12 | $13.18 | $13.19 | $13.15 | $13.18 | $8.95 | 210,552 |
| 2017-05-11 | $13.15 | $13.19 | $13.10 | $13.19 | $8.96 | 194,551 |
| 2017-05-10 | $13.14 | $13.17 | $13.13 | $13.16 | $8.94 | 184,349 |
| 2017-05-09 | $13.18 | $13.19 | $13.13 | $13.15 | $8.93 | 230,275 |
| 2017-05-08 | $13.13 | $13.18 | $13.13 | $13.16 | $8.94 | 175,066 |
| 2017-05-05 | $13.13 | $13.14 | $13.09 | $13.13 | $8.92 | 132,009 |
| 2017-05-04 | $13.16 | $13.18 | $13.10 | $13.11 | $8.91 | 209,910 |
| 2017-05-03 | $13.14 | $13.18 | $13.11 | $13.13 | $8.92 | 188,780 |
| 2017-05-02 | $13.18 | $13.18 | $13.12 | $13.14 | $8.93 | 224,028 |
| 2017-05-01 | $13.16 | $13.20 | $13.15 | $13.18 | $8.95 | 260,357 |
| 2017-04-28 | $13.18 | $13.24 | $13.13 | $13.14 | $8.93 | 209,171 |
| 2017-04-27 | $13.27 | $13.28 | $13.18 | $13.18 | $8.95 | 182,794 |
| 2017-04-26 | $13.26 | $13.29 | $13.24 | $13.26 | $9.01 | 247,128 |
| 2017-04-25 | $13.24 | $13.33 | $13.22 | $13.30 | $9.04 | 221,926 |
| 2017-04-24 | $13.22 | $13.27 | $13.19 | $13.19 | $8.96 | 384,199 |
| 2017-04-21 | $13.15 | $13.17 | $13.10 | $13.17 | $8.95 | 354,711 |
| 2017-04-20 | $13.07 | $13.18 | $13.02 | $13.13 | $8.92 | 191,990 |
| 2017-04-19 | $13.08 | $13.08 | $13.01 | $13.05 | $8.87 | 238,230 |
| 2017-04-18 | $13.07 | $13.07 | $12.98 | $13.01 | $8.84 | 235,532 |
| 2017-04-17 | $13.06 | $13.08 | $13.02 | $13.08 | $8.89 | 166,669 |
| 2017-04-13 | $13.08 | $13.13 | $13.01 | $13.03 | $8.85 | 196,091 |
| 2017-04-12 | $13.14 | $13.14 | $13.06 | $13.09 | $8.89 | 357,077 |
| 2017-04-11 | $13.14 | $13.15 | $13.04 | $13.15 | $8.93 | 194,596 |
| 2017-04-10 | $13.05 | $13.14 | $13.04 | $13.13 | $8.92 | 204,612 |
| 2017-04-07 | $13.01 | $13.04 | $12.98 | $13.04 | $8.86 | 149,253 |
| 2017-04-06 | $12.99 | $13.02 | $12.94 | $13.01 | $8.84 | 218,079 |
| 2017-04-05 | $12.92 | $13.01 | $12.92 | $12.97 | $8.81 | 269,941 |
| 2017-04-04 | $12.76 | $12.88 | $12.76 | $12.87 | $8.74 | 253,968 |
| 2017-04-03 | $12.90 | $12.92 | $12.83 | $12.85 | $8.73 | 197,749 |
| 2017-03-31 | $12.95 | $12.97 | $12.86 | $12.89 | $8.76 | 262,483 |
| 2017-03-30 | $13.02 | $13.02 | $12.93 | $12.94 | $8.79 | 170,632 |
| 2017-03-29 | $12.94 | $12.98 | $12.90 | $12.98 | $8.82 | 304,657 |
| 2017-03-28 | $12.90 | $12.92 | $12.86 | $12.91 | $8.77 | 211,139 |
| 2017-03-27 | $12.77 | $12.88 | $12.68 | $12.86 | $8.74 | 437,665 |
| 2017-03-24 | $12.79 | $13.18 | $12.76 | $12.81 | $8.70 | 367,246 |
| 2017-03-23 | $12.83 | $12.86 | $12.74 | $12.79 | $8.69 | 242,420 |
| 2017-03-22 | $12.80 | $12.84 | $12.75 | $12.84 | $8.72 | 181,740 |
| 2017-03-21 | $12.86 | $12.93 | $12.75 | $12.78 | $8.68 | 276,319 |
| 2017-03-20 | $12.84 | $12.88 | $12.81 | $12.81 | $8.70 | 133,438 |
| 2017-03-17 | $12.87 | $12.89 | $12.82 | $12.84 | $8.72 | 224,412 |
| 2017-03-16 | $12.89 | $12.92 | $12.83 | $12.84 | $8.72 | 210,908 |
| 2017-03-15 | $12.82 | $12.89 | $12.79 | $12.88 | $8.75 | 240,366 |
| 2017-03-14 | $12.81 | $12.85 | $12.75 | $12.77 | $8.68 | 166,166 |
| 2017-03-13 | $12.93 | $12.94 | $12.83 | $12.84 | $8.72 | 246,387 |
| 2017-03-10 | $12.86 | $12.90 | $12.79 | $12.90 | $8.76 | 301,358 |
| 2017-03-09 | $12.93 | $12.93 | $12.74 | $12.77 | $8.68 | 415,646 |
| 2017-03-08 | $13.20 | $13.20 | $13.14 | $13.16 | $8.74 | 188,414 |
| 2017-03-07 | $13.17 | $13.19 | $13.09 | $13.16 | $8.74 | 204,778 |
| 2017-03-06 | $13.15 | $13.21 | $13.15 | $13.18 | $8.75 | 217,095 |
| 2017-03-03 | $13.18 | $13.25 | $13.16 | $13.22 | $8.77 | 144,703 |
| 2017-03-02 | $13.30 | $13.32 | $13.14 | $13.14 | $8.72 | 226,329 |
| 2017-03-01 | $13.28 | $13.37 | $13.22 | $13.34 | $8.85 | 223,917 |
| 2017-02-28 | $13.18 | $13.22 | $13.14 | $13.18 | $8.75 | 232,714 |
| 2017-02-27 | $13.19 | $13.20 | $13.15 | $13.20 | $8.76 | 530,192 |
| 2017-02-24 | $13.11 | $13.16 | $13.11 | $13.16 | $8.74 | 238,447 |
| 2017-02-23 | $13.17 | $13.18 | $13.10 | $13.18 | $8.75 | 253,001 |
| 2017-02-22 | $13.12 | $13.15 | $13.03 | $13.15 | $8.73 | 372,017 |
| 2017-02-21 | $13.13 | $13.17 | $13.10 | $13.17 | $8.74 | 255,042 |
| 2017-02-17 | $13.09 | $13.16 | $13.06 | $13.10 | $8.70 | 132,837 |
| 2017-02-16 | $13.21 | $13.21 | $13.11 | $13.11 | $8.70 | 186,773 |
| 2017-02-15 | $13.17 | $13.22 | $13.13 | $13.22 | $8.77 | 327,227 |
| 2017-02-14 | $13.17 | $13.19 | $13.10 | $13.17 | $8.74 | 195,844 |
| 2017-02-13 | $13.18 | $13.20 | $13.15 | $13.15 | $8.73 | 211,677 |
| 2017-02-10 | $13.18 | $13.18 | $13.10 | $13.14 | $8.72 | 283,235 |
| 2017-02-09 | $13.06 | $13.14 | $13.06 | $13.11 | $8.70 | 204,645 |
| 2017-02-08 | $13.04 | $13.06 | $12.97 | $13.06 | $8.67 | 226,805 |
| 2017-02-07 | $13.15 | $13.21 | $12.97 | $13.04 | $8.66 | 314,596 |
| 2017-02-06 | $13.21 | $13.25 | $13.12 | $13.16 | $8.74 | 235,656 |
| 2017-02-03 | $13.14 | $13.30 | $13.08 | $13.26 | $8.80 | 291,245 |
| 2017-02-02 | $13.12 | $13.12 | $13.05 | $13.09 | $8.69 | 178,630 |
| 2017-02-01 | $13.08 | $13.14 | $13.02 | $13.13 | $8.72 | 215,987 |
| 2017-01-31 | $12.98 | $13.03 | $12.97 | $13.03 | $8.65 | 135,570 |
| 2017-01-30 | $13.02 | $13.04 | $12.94 | $13.03 | $8.65 | 188,623 |
| 2017-01-27 | $13.07 | $13.10 | $12.99 | $13.02 | $8.64 | 203,904 |
| 2017-01-26 | $13.07 | $13.17 | $13.04 | $13.11 | $8.70 | 200,771 |
| 2017-01-25 | $13.08 | $13.12 | $13.05 | $13.09 | $8.69 | 224,264 |
| 2017-01-24 | $13.05 | $13.05 | $13.00 | $13.02 | $8.64 | 240,739 |
| 2017-01-23 | $12.95 | $13.04 | $12.91 | $13.03 | $8.65 | 193,542 |
| 2017-01-20 | $12.99 | $13.00 | $12.93 | $12.95 | $8.60 | 133,124 |
| 2017-01-19 | $12.92 | $12.95 | $12.90 | $12.95 | $8.60 | 183,789 |
| 2017-01-18 | $12.96 | $12.97 | $12.90 | $12.95 | $8.60 | 223,004 |
| 2017-01-17 | $12.96 | $12.97 | $12.91 | $12.96 | $8.60 | 224,725 |
| 2017-01-13 | $12.97 | $12.99 | $12.93 | $12.97 | $8.61 | 314,417 |
| 2017-01-12 | $12.97 | $12.97 | $12.92 | $12.95 | $8.60 | 213,579 |
| 2017-01-11 | $12.98 | $12.99 | $12.93 | $12.99 | $8.62 | 218,679 |
| 2017-01-10 | $13.03 | $13.03 | $12.94 | $12.97 | $8.61 | 200,466 |
| 2017-01-09 | $13.00 | $13.01 | $12.90 | $13.00 | $8.63 | 529,788 |
| 2017-01-06 | $12.90 | $13.00 | $12.83 | $12.96 | $8.60 | 484,470 |
| 2017-01-05 | $12.77 | $12.89 | $12.75 | $12.89 | $8.56 | 312,061 |
| 2017-01-04 | $12.73 | $12.91 | $12.71 | $12.89 | $8.56 | 349,041 |
| 2017-01-03 | $12.63 | $12.84 | $12.61 | $12.80 | $8.50 | 347,682 |
| 2016-12-30 | $12.62 | $12.65 | $12.59 | $12.61 | $8.37 | 215,507 |
| 2016-12-29 | $12.54 | $12.63 | $12.54 | $12.61 | $8.37 | 285,558 |
| 2016-12-28 | $12.69 | $12.72 | $12.54 | $12.56 | $8.34 | 384,887 |
| 2016-12-27 | $12.73 | $12.77 | $12.66 | $12.68 | $8.42 | 274,305 |
| 2016-12-23 | $12.72 | $12.75 | $12.70 | $12.71 | $8.44 | 163,407 |
| 2016-12-22 | $12.75 | $12.75 | $12.66 | $12.74 | $8.46 | 289,648 |
| 2016-12-21 | $12.93 | $13.02 | $12.93 | $13.01 | $8.44 | 252,483 |
| 2016-12-20 | $12.85 | $13.00 | $12.85 | $12.98 | $8.42 | 326,335 |
| 2016-12-19 | $12.92 | $12.93 | $12.82 | $12.87 | $8.35 | 214,063 |
| 2016-12-16 | $12.92 | $12.95 | $12.83 | $12.87 | $8.35 | 299,129 |
| 2016-12-15 | $12.85 | $12.96 | $12.83 | $12.85 | $8.33 | 263,131 |
| 2016-12-14 | $12.88 | $12.97 | $12.81 | $12.81 | $8.31 | 275,582 |
| 2016-12-13 | $12.88 | $12.96 | $12.79 | $12.96 | $8.40 | 301,894 |
| 2016-12-12 | $12.92 | $12.92 | $12.77 | $12.80 | $8.30 | 251,679 |
| 2016-12-09 | $12.85 | $12.89 | $12.76 | $12.88 | $8.35 | 211,485 |
| 2016-12-08 | $12.80 | $12.86 | $12.75 | $12.80 | $8.30 | 276,880 |
| 2016-12-07 | $12.73 | $12.90 | $12.67 | $12.90 | $8.37 | 380,582 |
| 2016-12-06 | $12.66 | $12.78 | $12.60 | $12.78 | $8.29 | 235,356 |
| 2016-12-05 | $12.61 | $12.72 | $12.58 | $12.70 | $8.24 | 264,225 |
| 2016-12-02 | $12.54 | $12.63 | $12.54 | $12.59 | $8.16 | 150,406 |
| 2016-12-01 | $12.61 | $12.69 | $12.52 | $12.57 | $8.15 | 348,798 |
| 2016-11-30 | $12.77 | $12.79 | $12.58 | $12.65 | $8.20 | 745,348 |
| 2016-11-29 | $12.69 | $12.78 | $12.68 | $12.76 | $8.27 | 187,395 |
| 2016-11-28 | $12.78 | $12.81 | $12.74 | $12.74 | $8.26 | 147,277 |
| 2016-11-25 | $12.71 | $12.87 | $12.65 | $12.85 | $8.33 | 114,167 |
| 2016-11-23 | $12.57 | $12.70 | $12.57 | $12.67 | $8.22 | 143,156 |
| 2016-11-22 | $12.61 | $12.67 | $12.61 | $12.66 | $8.21 | 165,564 |
| 2016-11-21 | $12.50 | $12.66 | $12.46 | $12.56 | $8.15 | 265,494 |
| 2016-11-18 | $12.57 | $12.58 | $12.43 | $12.48 | $8.09 | 192,994 |
| 2016-11-17 | $12.55 | $12.58 | $12.52 | $12.57 | $8.15 | 277,983 |
| 2016-11-16 | $12.39 | $12.52 | $12.34 | $12.52 | $8.12 | 206,940 |
| 2016-11-15 | $12.32 | $12.51 | $12.32 | $12.47 | $8.09 | 280,191 |
| 2016-11-14 | $12.46 | $12.53 | $12.31 | $12.36 | $8.02 | 245,412 |
| 2016-11-11 | $12.50 | $12.50 | $12.40 | $12.48 | $8.09 | 248,166 |
| 2016-11-10 | $12.35 | $12.51 | $12.31 | $12.50 | $8.11 | 338,091 |
| 2016-11-09 | $12.09 | $12.31 | $12.07 | $12.31 | $7.98 | 242,216 |
| 2016-11-08 | $12.08 | $12.19 | $12.02 | $12.19 | $7.91 | 195,636 |
| 2016-11-07 | $12.07 | $12.14 | $12.07 | $12.09 | $7.84 | 406,462 |
| 2016-11-04 | $12.05 | $12.06 | $11.98 | $12.00 | $7.78 | 252,471 |
| 2016-11-03 | $12.11 | $12.15 | $12.05 | $12.07 | $7.83 | 126,499 |
| 2016-11-02 | $12.21 | $12.22 | $12.14 | $12.15 | $7.88 | 464,357 |
| 2016-11-01 | $12.28 | $12.29 | $12.15 | $12.19 | $7.91 | 206,825 |
| 2016-10-31 | $12.21 | $12.29 | $12.21 | $12.22 | $7.92 | 204,224 |
| 2016-10-28 | $12.22 | $12.30 | $12.22 | $12.24 | $7.94 | 164,371 |
| 2016-10-27 | $12.41 | $12.43 | $12.25 | $12.26 | $7.95 | 195,573 |
| 2016-10-26 | $12.36 | $12.43 | $12.31 | $12.38 | $8.03 | 118,557 |
| 2016-10-25 | $12.42 | $12.46 | $12.37 | $12.43 | $8.06 | 228,710 |
| 2016-10-24 | $12.42 | $12.44 | $12.36 | $12.43 | $8.06 | 198,527 |
| 2016-10-21 | $12.36 | $12.37 | $12.33 | $12.36 | $8.02 | 123,624 |
| 2016-10-20 | $12.28 | $12.42 | $12.28 | $12.39 | $8.03 | 406,730 |
| 2016-10-19 | $12.21 | $12.39 | $12.18 | $12.34 | $8.00 | 299,318 |
| 2016-10-18 | $12.21 | $12.22 | $12.14 | $12.18 | $7.90 | 258,158 |
| 2016-10-17 | $12.20 | $12.21 | $12.09 | $12.09 | $7.84 | 275,713 |
| 2016-10-14 | $12.31 | $12.36 | $12.18 | $12.18 | $7.90 | 304,476 |
| 2016-10-13 | $12.26 | $12.32 | $12.20 | $12.27 | $7.96 | 311,929 |
| 2016-10-12 | $12.30 | $12.38 | $12.29 | $12.31 | $7.98 | 279,387 |
| 2016-10-11 | $12.47 | $12.49 | $12.32 | $12.32 | $7.99 | 253,670 |
| 2016-10-10 | $12.50 | $12.52 | $12.43 | $12.43 | $8.06 | 245,243 |
| 2016-10-07 | $12.43 | $12.47 | $12.40 | $12.42 | $8.05 | 248,695 |
| 2016-10-06 | $12.46 | $12.53 | $12.42 | $12.43 | $8.06 | 392,524 |
| 2016-10-05 | $12.47 | $12.54 | $12.45 | $12.47 | $8.09 | 215,967 |
| 2016-10-04 | $12.57 | $12.57 | $12.43 | $12.43 | $8.06 | 264,774 |
| 2016-10-03 | $12.64 | $12.66 | $12.51 | $12.52 | $8.12 | 255,334 |
| 2016-09-30 | $12.54 | $12.65 | $12.54 | $12.64 | $8.20 | 191,884 |
| 2016-09-29 | $12.65 | $12.67 | $12.50 | $12.51 | $8.11 | 306,850 |
| 2016-09-28 | $12.64 | $12.68 | $12.58 | $12.63 | $8.19 | 190,403 |
| 2016-09-27 | $12.56 | $12.69 | $12.55 | $12.68 | $8.22 | 142,981 |
| 2016-09-26 | $12.57 | $12.65 | $12.54 | $12.60 | $8.17 | 391,511 |
| 2016-09-23 | $12.78 | $12.87 | $12.58 | $12.59 | $8.16 | 346,465 |
| 2016-09-22 | $12.71 | $12.78 | $12.71 | $12.75 | $8.27 | 221,960 |
| 2016-09-21 | $12.60 | $12.69 | $12.53 | $12.69 | $8.23 | 432,300 |
| 2016-09-20 | $12.53 | $12.56 | $12.47 | $12.52 | $8.12 | 219,624 |
| 2016-09-19 | $12.49 | $12.52 | $12.42 | $12.45 | $8.07 | 118,626 |
| 2016-09-16 | $12.51 | $12.51 | $12.37 | $12.40 | $8.04 | 186,662 |
| 2016-09-15 | $12.33 | $12.49 | $12.33 | $12.49 | $8.10 | 145,496 |
| 2016-09-14 | $12.40 | $12.47 | $12.32 | $12.35 | $8.01 | 196,672 |
| 2016-09-13 | $12.60 | $12.64 | $12.40 | $12.43 | $8.06 | 281,869 |
| 2016-09-12 | $12.65 | $12.70 | $12.57 | $12.68 | $8.22 | 223,576 |
| 2016-09-09 | $12.78 | $12.80 | $12.65 | $12.67 | $8.22 | 347,390 |
| 2016-09-08 | $12.74 | $12.94 | $12.72 | $12.86 | $8.34 | 347,033 |
| 2016-09-07 | $13.03 | $13.09 | $13.02 | $13.09 | $8.30 | 147,080 |
| 2016-09-06 | $12.99 | $13.04 | $12.98 | $13.01 | $8.24 | 128,252 |
| 2016-09-02 | $12.92 | $13.04 | $12.92 | $13.03 | $8.26 | 125,166 |
| 2016-09-01 | $13.01 | $13.02 | $12.88 | $12.89 | $8.17 | 178,250 |
| 2016-08-31 | $13.02 | $13.03 | $12.97 | $13.00 | $8.24 | 185,659 |
| 2016-08-30 | $13.03 | $13.04 | $12.98 | $12.99 | $8.23 | 198,489 |
| 2016-08-29 | $12.95 | $13.01 | $12.93 | $13.01 | $8.24 | 194,069 |
| 2016-08-26 | $12.93 | $12.99 | $12.88 | $12.92 | $8.19 | 146,062 |
| 2016-08-25 | $12.95 | $12.97 | $12.87 | $12.88 | $8.16 | 332,030 |
| 2016-08-24 | $13.01 | $13.01 | $12.93 | $12.94 | $8.20 | 187,052 |
| 2016-08-23 | $13.00 | $13.03 | $12.95 | $12.98 | $8.23 | 258,384 |
| 2016-08-22 | $12.87 | $13.00 | $12.85 | $12.97 | $8.22 | 356,895 |
| 2016-08-19 | $12.87 | $12.92 | $12.82 | $12.92 | $8.19 | 281,845 |
| 2016-08-18 | $12.82 | $12.86 | $12.78 | $12.86 | $8.15 | 262,492 |
| 2016-08-17 | $12.79 | $12.83 | $12.69 | $12.82 | $8.12 | 296,237 |
| 2016-08-16 | $12.76 | $12.78 | $12.71 | $12.76 | $8.09 | 218,722 |
| 2016-08-15 | $12.67 | $12.78 | $12.67 | $12.73 | $8.07 | 213,343 |
| 2016-08-12 | $12.66 | $12.70 | $12.63 | $12.66 | $8.02 | 191,215 |
| 2016-08-11 | $12.64 | $12.69 | $12.61 | $12.66 | $8.02 | 237,390 |
| 2016-08-10 | $12.61 | $12.64 | $12.55 | $12.59 | $7.98 | 225,469 |
| 2016-08-09 | $12.63 | $12.66 | $12.58 | $12.60 | $7.98 | 179,443 |
| 2016-08-08 | $12.69 | $12.69 | $12.63 | $12.66 | $8.02 | 166,350 |
| 2016-08-05 | $12.70 | $12.70 | $12.62 | $12.66 | $8.02 | 278,622 |
| 2016-08-04 | $12.58 | $12.63 | $12.52 | $12.63 | $8.00 | 151,603 |
| 2016-08-03 | $12.53 | $12.58 | $12.50 | $12.53 | $7.94 | 174,155 |
| 2016-08-02 | $12.69 | $12.69 | $12.50 | $12.55 | $7.95 | 235,117 |
| 2016-08-01 | $12.73 | $12.73 | $12.65 | $12.65 | $8.02 | 267,186 |
| 2016-07-29 | $12.64 | $12.75 | $12.62 | $12.73 | $8.07 | 223,705 |
| 2016-07-28 | $12.73 | $12.73 | $12.68 | $12.71 | $8.05 | 168,686 |
| 2016-07-27 | $12.69 | $12.76 | $12.67 | $12.73 | $8.07 | 317,830 |
| 2016-07-26 | $12.67 | $12.70 | $12.65 | $12.69 | $8.04 | 268,526 |
| 2016-07-25 | $12.66 | $12.66 | $12.61 | $12.64 | $8.01 | 197,421 |
| 2016-07-22 | $12.68 | $12.68 | $12.62 | $12.62 | $8.00 | 243,557 |
| 2016-07-21 | $12.69 | $12.70 | $12.62 | $12.65 | $8.02 | 228,725 |
| 2016-07-20 | $12.59 | $12.67 | $12.59 | $12.64 | $8.01 | 217,317 |
| 2016-07-19 | $12.61 | $12.65 | $12.54 | $12.62 | $8.00 | 218,853 |
| 2016-07-18 | $12.57 | $12.67 | $12.57 | $12.62 | $8.00 | 216,602 |
| 2016-07-15 | $12.75 | $12.75 | $12.60 | $12.60 | $7.98 | 149,856 |
| 2016-07-14 | $12.69 | $12.78 | $12.59 | $12.74 | $8.07 | 525,572 |
| 2016-07-13 | $12.56 | $12.63 | $12.55 | $12.55 | $7.95 | 452,748 |
| 2016-07-12 | $12.52 | $12.58 | $12.51 | $12.51 | $7.93 | 170,688 |
| 2016-07-11 | $12.50 | $12.53 | $12.44 | $12.44 | $7.88 | 179,156 |
| 2016-07-08 | $12.48 | $12.52 | $12.40 | $12.43 | $7.88 | 173,492 |
| 2016-07-07 | $12.37 | $12.41 | $12.30 | $12.37 | $7.84 | 221,483 |
| 2016-07-06 | $12.27 | $12.37 | $12.21 | $12.34 | $7.82 | 212,624 |
| 2016-07-05 | $12.27 | $12.29 | $12.20 | $12.26 | $7.77 | 229,042 |
| 2016-07-01 | $12.31 | $12.41 | $12.31 | $12.33 | $7.81 | 105,666 |
| 2016-06-30 | $12.31 | $12.33 | $12.23 | $12.33 | $7.81 | 250,019 |
| 2016-06-29 | $12.21 | $12.29 | $12.21 | $12.27 | $7.78 | 285,228 |
| 2016-06-28 | $12.03 | $12.09 | $11.98 | $12.08 | $7.66 | 236,632 |
| 2016-06-27 | $12.10 | $12.11 | $11.91 | $11.93 | $7.56 | 524,672 |
| 2016-06-24 | $12.14 | $12.32 | $11.98 | $12.13 | $7.69 | 503,692 |
| 2016-06-23 | $12.37 | $12.40 | $12.36 | $12.38 | $7.85 | 227,411 |
| 2016-06-22 | $12.35 | $12.38 | $12.30 | $12.32 | $7.81 | 150,896 |
| 2016-06-21 | $12.29 | $12.34 | $12.27 | $12.33 | $7.81 | 169,385 |
| 2016-06-20 | $12.30 | $12.38 | $12.21 | $12.22 | $7.74 | 389,292 |
| 2016-06-17 | $12.21 | $12.22 | $12.15 | $12.22 | $7.74 | 217,603 |
| 2016-06-16 | $12.14 | $12.20 | $12.07 | $12.20 | $7.73 | 213,188 |
| 2016-06-15 | $12.18 | $12.23 | $12.17 | $12.19 | $7.72 | 197,532 |
| 2016-06-14 | $12.27 | $12.30 | $12.14 | $12.18 | $7.72 | 218,395 |
| 2016-06-13 | $12.35 | $12.38 | $12.26 | $12.27 | $7.78 | 146,216 |
| 2016-06-10 | $12.47 | $12.47 | $12.35 | $12.39 | $7.85 | 295,136 |
| 2016-06-09 | $12.54 | $12.54 | $12.41 | $12.49 | $7.92 | 349,923 |
| 2016-06-08 | $12.73 | $12.82 | $12.68 | $12.81 | $7.93 | 258,044 |
| 2016-06-07 | $12.67 | $12.74 | $12.65 | $12.74 | $7.88 | 304,940 |
| 2016-06-06 | $12.63 | $12.74 | $12.63 | $12.71 | $7.87 | 332,390 |
| 2016-06-03 | $12.60 | $12.67 | $12.54 | $12.66 | $7.83 | 206,219 |
| 2016-06-02 | $12.63 | $12.68 | $12.58 | $12.68 | $7.85 | 317,592 |
| 2016-06-01 | $12.55 | $12.69 | $12.55 | $12.66 | $7.83 | 250,593 |
| 2016-05-31 | $12.60 | $12.63 | $12.55 | $12.58 | $7.79 | 148,940 |
| 2016-05-27 | $12.59 | $12.62 | $12.51 | $12.57 | $7.78 | 215,164 |
| 2016-05-26 | $12.57 | $12.57 | $12.49 | $12.57 | $7.78 | 147,673 |
| 2016-05-25 | $12.43 | $12.54 | $12.40 | $12.52 | $7.75 | 152,824 |
| 2016-05-24 | $12.30 | $12.44 | $12.28 | $12.39 | $7.67 | 162,484 |
| 2016-05-23 | $12.26 | $12.30 | $12.23 | $12.23 | $7.57 | 163,329 |
| 2016-05-20 | $12.37 | $12.38 | $12.22 | $12.25 | $7.58 | 196,862 |
| 2016-05-19 | $12.34 | $12.35 | $12.20 | $12.28 | $7.60 | 187,960 |
| 2016-05-18 | $12.27 | $12.41 | $12.25 | $12.37 | $7.66 | 420,840 |
| 2016-05-17 | $12.35 | $12.36 | $12.28 | $12.28 | $7.60 | 108,701 |
| 2016-05-16 | $12.33 | $12.38 | $12.29 | $12.35 | $7.64 | 159,466 |
| 2016-05-13 | $12.30 | $12.35 | $12.28 | $12.33 | $7.63 | 210,200 |
| 2016-05-12 | $12.40 | $12.44 | $12.29 | $12.36 | $7.65 | 120,016 |
| 2016-05-11 | $12.38 | $12.43 | $12.34 | $12.40 | $7.67 | 103,961 |
| 2016-05-10 | $12.33 | $12.45 | $12.31 | $12.45 | $7.70 | 177,628 |
| 2016-05-09 | $12.28 | $12.33 | $12.26 | $12.30 | $7.61 | 152,875 |
| 2016-05-06 | $12.13 | $12.27 | $12.11 | $12.25 | $7.58 | 221,600 |
| 2016-05-05 | $12.32 | $12.33 | $12.15 | $12.20 | $7.55 | 195,006 |
| 2016-05-04 | $12.32 | $12.34 | $12.22 | $12.27 | $7.59 | 164,828 |
| 2016-05-03 | $12.42 | $12.42 | $12.28 | $12.34 | $7.64 | 203,603 |
| 2016-05-02 | $12.49 | $12.49 | $12.42 | $12.46 | $7.71 | 243,258 |
| 2016-04-29 | $12.52 | $12.52 | $12.44 | $12.48 | $7.72 | 161,616 |
| 2016-04-28 | $12.50 | $12.60 | $12.47 | $12.51 | $7.74 | 164,564 |
| 2016-04-27 | $12.48 | $12.59 | $12.45 | $12.56 | $7.77 | 136,826 |
| 2016-04-26 | $12.43 | $12.50 | $12.38 | $12.49 | $7.73 | 179,789 |
| 2016-04-25 | $12.39 | $12.46 | $12.36 | $12.43 | $7.69 | 151,770 |
| 2016-04-22 | $12.40 | $12.48 | $12.35 | $12.45 | $7.70 | 165,675 |
| 2016-04-21 | $12.44 | $12.48 | $12.37 | $12.40 | $7.67 | 154,170 |
| 2016-04-20 | $12.43 | $12.48 | $12.40 | $12.44 | $7.70 | 130,660 |
| 2016-04-19 | $12.45 | $12.49 | $12.40 | $12.42 | $7.69 | 173,822 |
| 2016-04-18 | $12.20 | $12.45 | $12.19 | $12.45 | $7.70 | 223,807 |
| 2016-04-15 | $12.23 | $12.31 | $12.22 | $12.27 | $7.59 | 106,632 |
| 2016-04-14 | $12.24 | $12.31 | $12.20 | $12.27 | $7.59 | 117,126 |
| 2016-04-13 | $12.14 | $12.28 | $12.14 | $12.23 | $7.57 | 218,511 |
| 2016-04-12 | $12.07 | $12.17 | $12.07 | $12.11 | $7.49 | 272,950 |
| 2016-04-11 | $12.04 | $12.16 | $12.04 | $12.06 | $7.46 | 148,252 |
| 2016-04-08 | $12.12 | $12.17 | $12.01 | $12.02 | $7.44 | 219,347 |
| 2016-04-07 | $12.02 | $12.10 | $12.02 | $12.03 | $7.44 | 249,307 |
| 2016-04-06 | $12.02 | $12.11 | $12.00 | $12.07 | $7.47 | 186,726 |
| 2016-04-05 | $12.12 | $12.12 | $11.95 | $11.97 | $7.41 | 203,283 |
| 2016-04-04 | $12.18 | $12.24 | $12.09 | $12.15 | $7.52 | 192,784 |
| 2016-04-01 | $12.20 | $12.24 | $12.16 | $12.20 | $7.55 | 198,447 |
| 2016-03-31 | $12.24 | $12.34 | $12.24 | $12.26 | $7.59 | 337,085 |
| 2016-03-30 | $12.27 | $12.33 | $12.18 | $12.23 | $7.57 | 250,308 |
| 2016-03-29 | $12.17 | $12.24 | $12.14 | $12.24 | $7.57 | 248,147 |
| 2016-03-28 | $12.15 | $12.26 | $12.12 | $12.16 | $7.53 | 515,469 |
| 2016-03-24 | $12.23 | $12.30 | $12.06 | $12.07 | $7.47 | 420,312 |
| 2016-03-23 | $12.24 | $12.27 | $12.15 | $12.26 | $7.59 | 300,411 |
| 2016-03-22 | $12.24 | $12.28 | $12.21 | $12.21 | $7.56 | 152,479 |
| 2016-03-21 | $12.21 | $12.34 | $12.21 | $12.32 | $7.62 | 213,310 |
| 2016-03-18 | $12.29 | $12.30 | $12.23 | $12.25 | $7.58 | 199,583 |
| 2016-03-17 | $12.08 | $12.27 | $12.08 | $12.24 | $7.57 | 279,464 |
| 2016-03-16 | $12.05 | $12.12 | $12.03 | $12.11 | $7.49 | 180,226 |
| 2016-03-15 | $12.03 | $12.06 | $11.98 | $12.02 | $7.44 | 174,586 |
| 2016-03-14 | $12.09 | $12.13 | $12.04 | $12.12 | $7.50 | 215,786 |
| 2016-03-11 | $11.99 | $12.16 | $11.99 | $12.16 | $7.53 | 202,662 |
| 2016-03-10 | $12.00 | $12.00 | $11.82 | $11.94 | $7.39 | 204,635 |
| 2016-03-09 | $12.20 | $12.24 | $12.18 | $12.22 | $7.38 | 243,408 |
| 2016-03-08 | $12.17 | $12.21 | $12.11 | $12.17 | $7.35 | 165,493 |
| 2016-03-07 | $12.21 | $12.26 | $12.12 | $12.22 | $7.38 | 261,534 |
| 2016-03-04 | $12.14 | $12.24 | $12.04 | $12.24 | $7.39 | 260,669 |
| 2016-03-03 | $11.99 | $12.13 | $11.96 | $12.13 | $7.32 | 426,159 |
| 2016-03-02 | $11.78 | $11.99 | $11.74 | $11.99 | $7.24 | 447,335 |
| 2016-03-01 | $11.73 | $11.86 | $11.62 | $11.86 | $7.16 | 204,628 |
| 2016-02-29 | $11.72 | $11.73 | $11.60 | $11.63 | $7.02 | 184,631 |
| 2016-02-26 | $11.71 | $11.74 | $11.64 | $11.70 | $7.06 | 210,927 |
| 2016-02-25 | $11.59 | $11.70 | $11.49 | $11.70 | $7.06 | 263,675 |
| 2016-02-24 | $11.35 | $11.53 | $11.26 | $11.53 | $6.96 | 238,029 |
| 2016-02-23 | $11.55 | $11.55 | $11.38 | $11.45 | $6.91 | 276,632 |
| 2016-02-22 | $11.46 | $11.57 | $11.46 | $11.55 | $6.97 | 229,445 |
| 2016-02-19 | $11.27 | $11.41 | $11.23 | $11.41 | $6.89 | 315,896 |
| 2016-02-18 | $11.38 | $11.42 | $11.30 | $11.38 | $6.87 | 483,946 |
| 2016-02-17 | $11.22 | $11.40 | $11.17 | $11.40 | $6.88 | 396,334 |
| 2016-02-16 | $11.00 | $11.16 | $10.98 | $11.14 | $6.72 | 354,756 |
| 2016-02-12 | $10.76 | $10.94 | $10.74 | $10.89 | $6.57 | 337,807 |
| 2016-02-11 | $10.60 | $10.77 | $10.55 | $10.68 | $6.45 | 415,042 |
| 2016-02-10 | $10.96 | $11.09 | $10.84 | $10.85 | $6.55 | 358,287 |
| 2016-02-09 | $10.67 | $10.99 | $10.66 | $10.88 | $6.57 | 326,917 |
| 2016-02-08 | $11.00 | $11.05 | $10.85 | $10.96 | $6.62 | 410,028 |
| 2016-02-05 | $11.21 | $11.31 | $11.08 | $11.10 | $6.70 | 298,661 |
| 2016-02-04 | $11.26 | $11.36 | $11.25 | $11.26 | $6.80 | 236,373 |
| 2016-02-03 | $11.30 | $11.33 | $11.08 | $11.27 | $6.80 | 284,709 |
| 2016-02-02 | $11.38 | $11.38 | $11.25 | $11.25 | $6.79 | 265,203 |
| 2016-02-01 | $11.37 | $11.51 | $11.36 | $11.50 | $6.94 | 204,658 |
| 2016-01-29 | $11.31 | $11.50 | $11.31 | $11.50 | $6.94 | 507,299 |
| 2016-01-28 | $11.25 | $11.34 | $11.10 | $11.31 | $6.83 | 705,345 |
| 2016-01-27 | $11.06 | $11.19 | $11.00 | $11.05 | $6.67 | 320,450 |
| 2016-01-26 | $10.89 | $11.07 | $10.89 | $11.06 | $6.68 | 375,842 |
| 2016-01-25 | $11.05 | $11.08 | $10.83 | $10.83 | $6.54 | 463,045 |
| 2016-01-22 | $10.86 | $11.13 | $10.86 | $11.09 | $6.69 | 370,572 |
| 2016-01-21 | $10.64 | $10.85 | $10.64 | $10.74 | $6.48 | 433,438 |
| 2016-01-20 | $10.86 | $10.87 | $10.30 | $10.58 | $6.39 | 881,900 |
| 2016-01-19 | $11.20 | $11.22 | $10.92 | $10.98 | $6.63 | 388,411 |
| 2016-01-15 | $11.15 | $11.21 | $11.00 | $11.05 | $6.67 | 477,407 |
| 2016-01-14 | $11.27 | $11.38 | $11.20 | $11.34 | $6.85 | 508,655 |
| 2016-01-13 | $11.51 | $11.55 | $11.27 | $11.27 | $6.80 | 434,708 |
| 2016-01-12 | $11.53 | $11.61 | $11.44 | $11.51 | $6.95 | 461,441 |
| 2016-01-11 | $11.63 | $11.68 | $11.36 | $11.48 | $6.93 | 728,667 |
| 2016-01-08 | $11.80 | $11.86 | $11.59 | $11.64 | $7.03 | 345,994 |
| 2016-01-07 | $11.90 | $12.00 | $11.76 | $11.80 | $7.12 | 336,578 |
| 2016-01-06 | $12.10 | $12.20 | $12.02 | $12.07 | $7.29 | 772,283 |
| 2016-01-05 | $12.29 | $12.35 | $12.17 | $12.19 | $7.36 | 420,846 |
| 2016-01-04 | $12.27 | $12.27 | $12.09 | $12.21 | $7.37 | 332,369 |
| 2015-12-31 | $12.43 | $12.44 | $12.37 | $12.39 | $7.48 | 844,373 |
| 2015-12-30 | $12.55 | $12.55 | $12.34 | $12.42 | $7.50 | 833,201 |
| 2015-12-29 | $12.46 | $12.57 | $12.45 | $12.55 | $7.58 | 681,223 |
| 2015-12-28 | $12.39 | $12.51 | $12.38 | $12.43 | $7.50 | 647,554 |
| 2015-12-24 | $12.40 | $12.50 | $12.40 | $12.48 | $7.53 | 336,960 |
| 2015-12-23 | $12.11 | $12.38 | $12.10 | $12.35 | $7.46 | 631,531 |
| 2015-12-22 | $12.27 | $12.37 | $12.21 | $12.33 | $7.27 | 516,064 |
| 2015-12-21 | $12.22 | $12.31 | $12.18 | $12.24 | $7.21 | 474,855 |
| 2015-12-18 | $12.17 | $12.20 | $12.11 | $12.15 | $7.16 | 377,785 |
| 2015-12-17 | $12.30 | $12.32 | $12.16 | $12.16 | $7.17 | 578,980 |
| 2015-12-16 | $12.10 | $12.31 | $12.09 | $12.22 | $7.20 | 527,611 |
| 2015-12-15 | $11.94 | $12.11 | $11.94 | $12.06 | $7.11 | 475,472 |
| 2015-12-14 | $11.90 | $11.97 | $11.86 | $11.92 | $7.03 | 460,874 |
| 2015-12-11 | $12.06 | $12.08 | $11.90 | $11.93 | $7.03 | 636,341 |
| 2015-12-10 | $12.21 | $12.23 | $12.10 | $12.12 | $7.14 | 478,394 |
| 2015-12-09 | $12.25 | $12.33 | $12.10 | $12.15 | $7.16 | 405,524 |
| 2015-12-08 | $12.21 | $12.30 | $12.18 | $12.29 | $7.24 | 445,115 |
| 2015-12-07 | $12.41 | $12.45 | $12.26 | $12.34 | $7.27 | 605,993 |
| 2015-12-04 | $12.34 | $12.56 | $12.34 | $12.47 | $7.35 | 486,630 |
| 2015-12-03 | $12.54 | $12.55 | $12.33 | $12.37 | $7.29 | 468,412 |
| 2015-12-02 | $12.54 | $12.61 | $12.45 | $12.46 | $7.34 | 443,214 |
| 2015-12-01 | $12.46 | $12.64 | $12.46 | $12.58 | $7.41 | 402,473 |
| 2015-11-30 | $12.41 | $12.51 | $12.41 | $12.46 | $7.34 | 368,219 |
| 2015-11-27 | $12.39 | $12.43 | $12.38 | $12.41 | $7.31 | 108,247 |
| 2015-11-25 | $12.41 | $12.51 | $12.40 | $12.41 | $7.31 | 235,537 |
| 2015-11-24 | $12.39 | $12.49 | $12.33 | $12.45 | $7.34 | 491,890 |
| 2015-11-23 | $12.46 | $12.56 | $12.42 | $12.44 | $7.33 | 322,471 |
| 2015-11-20 | $12.53 | $12.53 | $12.46 | $12.49 | $7.36 | 370,136 |
| 2015-11-19 | $12.50 | $12.53 | $12.44 | $12.47 | $7.35 | 323,579 |
| 2015-11-18 | $12.42 | $12.55 | $12.41 | $12.54 | $7.39 | 364,114 |
| 2015-11-17 | $12.45 | $12.51 | $12.40 | $12.41 | $7.31 | 309,927 |
| 2015-11-16 | $12.31 | $12.48 | $12.31 | $12.47 | $7.35 | 324,156 |
| 2015-11-13 | $12.41 | $12.45 | $12.31 | $12.32 | $7.26 | 309,443 |
| 2015-11-12 | $12.59 | $12.64 | $12.43 | $12.43 | $7.33 | 297,737 |
| 2015-11-11 | $12.76 | $12.78 | $12.66 | $12.66 | $7.46 | 279,092 |
| 2015-11-10 | $12.76 | $12.83 | $12.75 | $12.77 | $7.53 | 316,060 |
| 2015-11-09 | $12.93 | $12.93 | $12.78 | $12.78 | $7.53 | 305,355 |
| 2015-11-06 | $13.00 | $13.03 | $12.91 | $12.95 | $7.63 | 223,992 |
| 2015-11-05 | $13.00 | $13.06 | $12.91 | $13.03 | $7.68 | 420,146 |
| 2015-11-04 | $12.96 | $13.00 | $12.91 | $12.96 | $7.64 | 399,111 |
| 2015-11-03 | $12.89 | $12.96 | $12.87 | $12.96 | $7.64 | 401,754 |
| 2015-11-02 | $12.80 | $12.91 | $12.80 | $12.88 | $7.59 | 329,442 |
| 2015-10-30 | $12.88 | $12.90 | $12.79 | $12.81 | $7.55 | 227,771 |
| 2015-10-29 | $12.43 | $12.86 | $12.43 | $12.82 | $7.56 | 1,049,783 |
| 2015-10-28 | $13.12 | $13.21 | $13.08 | $13.17 | $7.76 | 287,750 |
| 2015-10-27 | $13.22 | $13.27 | $13.11 | $13.14 | $7.74 | 222,429 |
| 2015-10-26 | $13.38 | $13.41 | $13.32 | $13.32 | $7.85 | 146,034 |
| 2015-10-23 | $13.39 | $13.45 | $13.37 | $13.41 | $7.90 | 186,241 |
| 2015-10-22 | $13.23 | $13.39 | $13.20 | $13.37 | $7.88 | 262,058 |
| 2015-10-21 | $13.23 | $13.25 | $13.14 | $13.17 | $7.76 | 228,238 |
| 2015-10-20 | $13.12 | $13.22 | $13.12 | $13.19 | $7.77 | 336,831 |
| 2015-10-19 | $13.14 | $13.20 | $13.11 | $13.17 | $7.76 | 311,780 |
| 2015-10-16 | $13.15 | $13.23 | $13.11 | $13.23 | $7.80 | 212,138 |
| 2015-10-15 | $13.03 | $13.16 | $13.00 | $13.13 | $7.74 | 322,373 |
| 2015-10-14 | $13.12 | $13.15 | $12.96 | $13.01 | $7.67 | 229,449 |
| 2015-10-13 | $13.22 | $13.29 | $13.13 | $13.19 | $7.77 | 203,796 |
| 2015-10-12 | $13.28 | $13.32 | $13.19 | $13.26 | $7.81 | 155,321 |
| 2015-10-09 | $13.30 | $13.35 | $13.24 | $13.32 | $7.85 | 204,606 |
| 2015-10-08 | $13.04 | $13.31 | $13.04 | $13.30 | $7.84 | 167,346 |
| 2015-10-07 | $13.00 | $13.13 | $12.88 | $13.13 | $7.74 | 360,343 |
| 2015-10-06 | $12.91 | $12.96 | $12.89 | $12.95 | $7.63 | 299,946 |
| 2015-10-05 | $12.75 | $12.92 | $12.74 | $12.92 | $7.61 | 229,553 |
| 2015-10-02 | $12.52 | $12.71 | $12.40 | $12.71 | $7.49 | 391,214 |
| 2015-10-01 | $12.72 | $12.77 | $12.41 | $12.77 | $7.53 | 195,476 |
| 2015-09-30 | $12.53 | $12.78 | $12.53 | $12.78 | $7.53 | 476,217 |
| 2015-09-29 | $12.48 | $12.56 | $12.33 | $12.53 | $7.38 | 405,163 |
| 2015-09-28 | $12.72 | $12.74 | $12.45 | $12.48 | $7.36 | 842,789 |
| 2015-09-25 | $13.09 | $13.12 | $12.66 | $12.71 | $7.49 | 721,229 |
| 2015-09-24 | $12.83 | $12.95 | $12.75 | $12.93 | $7.62 | 509,411 |
| 2015-09-23 | $12.96 | $12.99 | $12.77 | $12.89 | $7.60 | 313,984 |
| 2015-09-22 | $12.93 | $12.97 | $12.83 | $12.97 | $7.64 | 341,973 |
| 2015-09-21 | $13.09 | $13.19 | $12.99 | $13.04 | $7.69 | 257,099 |
| 2015-09-18 | $13.00 | $13.12 | $13.00 | $13.10 | $7.72 | 244,721 |
| 2015-09-17 | $13.11 | $13.33 | $13.09 | $13.22 | $7.79 | 244,571 |
| 2015-09-16 | $13.06 | $13.20 | $13.01 | $13.14 | $7.74 | 291,579 |
| 2015-09-15 | $12.92 | $13.06 | $12.84 | $13.01 | $7.67 | 213,420 |
| 2015-09-14 | $13.00 | $13.00 | $12.87 | $12.87 | $7.59 | 161,726 |
| 2015-09-11 | $12.85 | $12.99 | $12.76 | $12.97 | $7.64 | 148,547 |
| 2015-09-10 | $12.94 | $12.99 | $12.78 | $12.86 | $7.58 | 277,316 |
| 2015-09-09 | $13.65 | $13.70 | $13.34 | $13.35 | $7.60 | 379,054 |
| 2015-09-08 | $13.38 | $13.56 | $13.38 | $13.54 | $7.71 | 316,357 |