Nuveen Municipal High Income Opportunity Fund (NMZ) Exchange: NYSE
Data as of Aug. 22, 2025
$10.02 ($0.05) 0.50%
Nuveen Municipal High Income Opportunity Fund - Daily Information
Click for more stock information on Nuveen Municipal High Income Opportunity Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.02 |
| Previous Close | $10.02 |
| High | $10.10 |
| Low | $9.97 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $10.02 |
| Adjusted High | $10.10 |
| Adjusted Low | $9.97 |
About Nuveen Municipal High Income Opportunity Fund (NMZ)
Nuveen Municipal High Income Opp Fund
Invest in Nuveen Municipal High Income Opportunity Fund (NMZ)
Historical Stock Data for Nuveen Municipal High Income Opportunity Fund (NMZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $10.02 | $10.10 | $9.97 | $10.02 | $10.02 | 424,774 |
| 2025-08-21 | $9.98 | $10.00 | $9.92 | $9.97 | $9.97 | 246,293 |
| 2025-08-20 | $10.00 | $10.03 | $9.98 | $10.00 | $10.00 | 140,775 |
| 2025-08-19 | $10.04 | $10.06 | $9.98 | $9.99 | $9.99 | 318,397 |
| 2025-08-18 | $10.07 | $10.07 | $10.02 | $10.05 | $10.05 | 324,195 |
| 2025-08-15 | $10.07 | $10.11 | $10.03 | $10.08 | $10.08 | 333,009 |
| 2025-08-14 | $10.15 | $10.18 | $10.13 | $10.15 | $10.08 | 216,376 |
| 2025-08-13 | $10.12 | $10.18 | $10.11 | $10.14 | $10.07 | 362,705 |
| 2025-08-12 | $10.04 | $10.11 | $10.03 | $10.10 | $10.03 | 311,584 |
| 2025-08-11 | $10.07 | $10.10 | $10.04 | $10.05 | $9.99 | 316,420 |
| 2025-08-08 | $10.04 | $10.07 | $9.98 | $10.06 | $10.00 | 286,916 |
| 2025-08-07 | $10.08 | $10.10 | $10.04 | $10.04 | $10.04 | 292,649 |
| 2025-08-06 | $10.07 | $10.13 | $10.04 | $10.08 | $10.08 | 283,009 |
| 2025-08-05 | $10.02 | $10.10 | $10.02 | $10.07 | $10.07 | 380,056 |
| 2025-08-04 | $10.07 | $10.08 | $10.01 | $10.02 | $10.02 | 412,210 |
| 2025-08-01 | $9.97 | $10.08 | $9.95 | $10.07 | $10.07 | 337,871 |
| 2025-07-31 | $9.89 | $9.96 | $9.89 | $9.93 | $9.93 | 248,968 |
| 2025-07-30 | $9.93 | $9.93 | $9.87 | $9.87 | $9.87 | 227,873 |
| 2025-07-29 | $9.87 | $9.94 | $9.87 | $9.93 | $9.93 | 333,704 |
| 2025-07-28 | $9.88 | $9.89 | $9.83 | $9.87 | $9.87 | 334,582 |
| 2025-07-25 | $9.88 | $9.94 | $9.87 | $9.88 | $9.88 | 196,337 |
| 2025-07-24 | $9.87 | $9.97 | $9.87 | $9.88 | $9.88 | 369,693 |
| 2025-07-23 | $9.94 | $9.94 | $9.88 | $9.91 | $9.91 | 512,294 |
| 2025-07-22 | $9.93 | $9.95 | $9.91 | $9.94 | $9.94 | 253,307 |
| 2025-07-21 | $9.99 | $10.00 | $9.91 | $9.92 | $9.92 | 441,247 |
| 2025-07-18 | $10.06 | $10.06 | $9.95 | $9.95 | $9.95 | 477,636 |
| 2025-07-17 | $10.13 | $10.13 | $10.02 | $10.07 | $10.07 | 435,439 |
| 2025-07-16 | $10.28 | $10.28 | $10.11 | $10.13 | $10.13 | 463,893 |
| 2025-07-15 | $10.28 | $10.29 | $10.25 | $10.25 | $10.25 | 237,571 |
| 2025-07-14 | $10.34 | $10.35 | $10.30 | $10.31 | $10.31 | 391,149 |
| 2025-07-11 | $10.36 | $10.39 | $10.32 | $10.36 | $10.36 | 266,836 |
| 2025-07-10 | $10.38 | $10.40 | $10.33 | $10.39 | $10.39 | 272,276 |
| 2025-07-09 | $10.39 | $10.42 | $10.35 | $10.35 | $10.35 | 254,158 |
| 2025-07-08 | $10.37 | $10.41 | $10.37 | $10.40 | $10.40 | 221,208 |
| 2025-07-07 | $10.40 | $10.41 | $10.33 | $10.38 | $10.38 | 299,435 |
| 2025-07-03 | $10.44 | $10.46 | $10.38 | $10.42 | $10.42 | 220,119 |
| 2025-07-02 | $10.47 | $10.48 | $10.40 | $10.44 | $10.44 | 341,113 |
| 2025-07-01 | $10.35 | $10.47 | $10.35 | $10.47 | $10.47 | 527,086 |
| 2025-06-30 | $10.36 | $10.41 | $10.33 | $10.37 | $10.37 | 366,865 |
| 2025-06-27 | $10.31 | $10.36 | $10.27 | $10.32 | $10.32 | 303,241 |
| 2025-06-26 | $10.23 | $10.30 | $10.21 | $10.28 | $10.28 | 271,799 |
| 2025-06-25 | $10.24 | $10.25 | $10.20 | $10.21 | $10.21 | 157,586 |
| 2025-06-24 | $10.23 | $10.29 | $10.22 | $10.26 | $10.26 | 195,261 |
| 2025-06-23 | $10.25 | $10.28 | $10.22 | $10.23 | $10.23 | 276,960 |
| 2025-06-20 | $10.23 | $10.27 | $10.18 | $10.20 | $10.20 | 307,405 |
| 2025-06-18 | $10.28 | $10.31 | $10.23 | $10.23 | $10.23 | 168,729 |
| 2025-06-17 | $10.26 | $10.30 | $10.24 | $10.25 | $10.25 | 242,386 |
| 2025-06-16 | $10.24 | $10.31 | $10.23 | $10.28 | $10.28 | 203,571 |
| 2025-06-13 | $10.31 | $10.31 | $10.23 | $10.27 | $10.27 | 156,004 |
| 2025-06-12 | $10.37 | $10.38 | $10.33 | $10.37 | $10.30 | 315,859 |
| 2025-06-11 | $10.33 | $10.39 | $10.32 | $10.35 | $10.28 | 231,710 |
| 2025-06-10 | $10.29 | $10.30 | $10.25 | $10.27 | $10.20 | 139,418 |
| 2025-06-09 | $10.20 | $10.29 | $10.18 | $10.23 | $10.17 | 343,638 |
| 2025-06-06 | $10.36 | $10.36 | $10.21 | $10.25 | $10.19 | 449,147 |
| 2025-06-05 | $10.35 | $10.37 | $10.30 | $10.37 | $10.30 | 161,256 |
| 2025-06-04 | $10.34 | $10.36 | $10.29 | $10.30 | $10.23 | 385,755 |
| 2025-06-03 | $10.43 | $10.45 | $10.33 | $10.33 | $10.26 | 242,533 |
| 2025-06-02 | $10.40 | $10.41 | $10.32 | $10.40 | $10.33 | 244,509 |
| 2025-05-30 | $10.45 | $10.45 | $10.40 | $10.40 | $10.33 | 241,976 |
| 2025-05-29 | $10.42 | $10.44 | $10.39 | $10.40 | $10.33 | 188,466 |
| 2025-05-28 | $10.42 | $10.43 | $10.33 | $10.39 | $10.32 | 237,485 |
| 2025-05-27 | $10.36 | $10.40 | $10.33 | $10.40 | $10.33 | 161,649 |
| 2025-05-23 | $10.33 | $10.33 | $10.28 | $10.28 | $10.21 | 186,346 |
| 2025-05-22 | $10.23 | $10.36 | $10.19 | $10.33 | $10.26 | 305,439 |
| 2025-05-21 | $10.40 | $10.45 | $10.24 | $10.24 | $10.18 | 630,457 |
| 2025-05-20 | $10.50 | $10.52 | $10.42 | $10.42 | $10.35 | 202,408 |
| 2025-05-19 | $10.41 | $10.53 | $10.35 | $10.51 | $10.44 | 244,447 |
| 2025-05-16 | $10.54 | $10.55 | $10.46 | $10.48 | $10.48 | 189,531 |
| 2025-05-15 | $10.41 | $10.54 | $10.41 | $10.51 | $10.51 | 195,008 |
| 2025-05-14 | $10.55 | $10.58 | $10.45 | $10.46 | $10.40 | 234,079 |
| 2025-05-13 | $10.57 | $10.59 | $10.52 | $10.55 | $10.48 | 289,552 |
| 2025-05-12 | $10.60 | $10.65 | $10.53 | $10.58 | $10.51 | 248,517 |
| 2025-05-09 | $10.63 | $10.65 | $10.57 | $10.62 | $10.55 | 219,123 |
| 2025-05-08 | $10.65 | $10.67 | $10.58 | $10.63 | $10.63 | 235,263 |
| 2025-05-07 | $10.61 | $10.66 | $10.55 | $10.65 | $10.65 | 306,130 |
| 2025-05-06 | $10.55 | $10.64 | $10.54 | $10.60 | $10.60 | 210,766 |
| 2025-05-05 | $10.57 | $10.58 | $10.49 | $10.55 | $10.55 | 228,793 |
| 2025-05-02 | $10.56 | $10.60 | $10.53 | $10.59 | $10.59 | 163,606 |
| 2025-05-01 | $10.57 | $10.65 | $10.56 | $10.60 | $10.60 | 365,098 |
| 2025-04-30 | $10.41 | $10.56 | $10.39 | $10.53 | $10.53 | 290,380 |
| 2025-04-29 | $10.39 | $10.49 | $10.39 | $10.46 | $10.46 | 217,913 |
| 2025-04-28 | $10.40 | $10.51 | $10.37 | $10.44 | $10.44 | 196,826 |
| 2025-04-25 | $10.38 | $10.43 | $10.35 | $10.38 | $10.38 | 340,755 |
| 2025-04-24 | $10.22 | $10.36 | $10.22 | $10.35 | $10.35 | 276,236 |
| 2025-04-23 | $10.30 | $10.37 | $10.11 | $10.21 | $10.21 | 628,038 |
| 2025-04-22 | $10.21 | $10.25 | $10.11 | $10.24 | $10.24 | 351,335 |
| 2025-04-21 | $10.27 | $10.29 | $10.07 | $10.14 | $10.14 | 385,566 |
| 2025-04-17 | $10.36 | $10.38 | $10.29 | $10.35 | $10.35 | 475,416 |
| 2025-04-16 | $10.17 | $10.30 | $10.15 | $10.28 | $10.28 | 410,807 |
| 2025-04-15 | $10.09 | $10.20 | $10.06 | $10.17 | $10.17 | 395,759 |
| 2025-04-14 | $9.96 | $10.16 | $9.96 | $10.12 | $10.06 | 494,347 |
| 2025-04-11 | $9.75 | $9.92 | $9.60 | $9.90 | $9.84 | 667,635 |
| 2025-04-10 | $10.04 | $10.04 | $9.68 | $9.75 | $9.69 | 704,246 |
| 2025-04-09 | $9.73 | $10.15 | $9.36 | $10.09 | $10.03 | 1,620,773 |
| 2025-04-08 | $10.39 | $10.41 | $9.81 | $9.84 | $9.78 | 1,390,583 |
| 2025-04-07 | $10.70 | $10.71 | $10.24 | $10.25 | $10.18 | 923,526 |
| 2025-04-04 | $10.96 | $11.02 | $10.76 | $10.79 | $10.72 | 620,824 |
| 2025-04-03 | $10.88 | $11.04 | $10.88 | $10.96 | $10.89 | 519,680 |
| 2025-04-02 | $10.90 | $10.93 | $10.87 | $10.90 | $10.83 | 223,760 |
| 2025-04-01 | $10.94 | $10.94 | $10.88 | $10.90 | $10.83 | 371,262 |
| 2025-03-31 | $10.87 | $10.91 | $10.80 | $10.91 | $10.84 | 442,156 |
| 2025-03-28 | $10.93 | $10.94 | $10.79 | $10.81 | $10.74 | 246,682 |
| 2025-03-27 | $10.89 | $10.90 | $10.81 | $10.84 | $10.77 | 300,416 |
| 2025-03-26 | $10.97 | $10.99 | $10.90 | $10.90 | $10.83 | 231,357 |
| 2025-03-25 | $11.04 | $11.05 | $10.97 | $10.98 | $10.91 | 197,463 |
| 2025-03-24 | $11.08 | $11.12 | $11.06 | $11.09 | $11.02 | 323,991 |
| 2025-03-21 | $11.06 | $11.08 | $10.98 | $11.04 | $10.97 | 200,486 |
| 2025-03-20 | $10.99 | $11.06 | $10.94 | $11.01 | $10.94 | 225,889 |
| 2025-03-19 | $10.95 | $10.98 | $10.88 | $10.95 | $10.88 | 290,711 |
| 2025-03-18 | $10.99 | $11.03 | $10.95 | $10.97 | $10.90 | 237,989 |
| 2025-03-17 | $11.05 | $11.06 | $11.01 | $11.02 | $10.95 | 132,609 |
| 2025-03-14 | $11.02 | $11.05 | $11.01 | $11.04 | $10.97 | 152,284 |
| 2025-03-13 | $11.12 | $11.13 | $11.04 | $11.08 | $10.94 | 257,735 |
| 2025-03-12 | $11.19 | $11.22 | $11.13 | $11.13 | $10.99 | 155,548 |
| 2025-03-11 | $11.18 | $11.19 | $11.13 | $11.17 | $11.03 | 188,082 |
| 2025-03-10 | $11.16 | $11.24 | $11.13 | $11.17 | $11.03 | 303,088 |
| 2025-03-07 | $11.23 | $11.23 | $11.13 | $11.18 | $11.04 | 226,355 |
| 2025-03-06 | $11.25 | $11.25 | $11.18 | $11.19 | $11.05 | 156,319 |
| 2025-03-05 | $11.22 | $11.27 | $11.16 | $11.26 | $11.12 | 173,793 |
| 2025-03-04 | $11.28 | $11.29 | $11.18 | $11.19 | $11.05 | 243,595 |
| 2025-03-03 | $11.30 | $11.34 | $11.25 | $11.28 | $11.14 | 283,683 |
| 2025-02-28 | $11.24 | $11.29 | $11.22 | $11.26 | $11.12 | 255,865 |
| 2025-02-27 | $11.26 | $11.29 | $11.14 | $11.19 | $11.05 | 349,941 |
| 2025-02-26 | $11.26 | $11.26 | $11.22 | $11.25 | $11.11 | 234,890 |
| 2025-02-25 | $11.24 | $11.27 | $11.22 | $11.22 | $11.08 | 226,122 |
| 2025-02-24 | $11.16 | $11.19 | $11.14 | $11.19 | $11.05 | 153,801 |
| 2025-02-21 | $11.17 | $11.19 | $11.12 | $11.12 | $10.98 | 191,970 |
| 2025-02-20 | $11.20 | $11.23 | $11.15 | $11.16 | $11.02 | 249,924 |
| 2025-02-19 | $11.17 | $11.21 | $11.14 | $11.19 | $11.05 | 246,422 |
| 2025-02-18 | $11.23 | $11.23 | $11.13 | $11.14 | $11.00 | 339,799 |
| 2025-02-14 | $11.11 | $11.20 | $11.11 | $11.20 | $11.06 | 261,459 |
| 2025-02-13 | $11.19 | $11.20 | $11.11 | $11.14 | $10.94 | 238,638 |
| 2025-02-12 | $11.18 | $11.22 | $11.09 | $11.15 | $10.95 | 302,775 |
| 2025-02-11 | $11.24 | $11.27 | $11.21 | $11.27 | $11.07 | 217,538 |
| 2025-02-10 | $11.30 | $11.31 | $11.27 | $11.29 | $11.09 | 166,810 |
| 2025-02-07 | $11.26 | $11.30 | $11.22 | $11.26 | $11.06 | 187,512 |
| 2025-02-06 | $11.23 | $11.31 | $11.23 | $11.26 | $11.06 | 225,167 |
| 2025-02-05 | $11.26 | $11.29 | $11.20 | $11.21 | $11.01 | 587,210 |
| 2025-02-04 | $11.19 | $11.28 | $11.18 | $11.28 | $11.08 | 306,772 |
| 2025-02-03 | $11.16 | $11.20 | $10.85 | $11.18 | $10.98 | 525,185 |
| 2025-01-31 | $11.18 | $11.22 | $11.17 | $11.22 | $11.02 | 283,288 |
| 2025-01-30 | $11.05 | $11.16 | $11.04 | $11.16 | $10.96 | 172,723 |
| 2025-01-29 | $11.14 | $11.14 | $11.03 | $11.05 | $10.85 | 158,163 |
| 2025-01-28 | $11.11 | $11.12 | $11.01 | $11.11 | $10.91 | 154,421 |
| 2025-01-27 | $11.08 | $11.12 | $11.03 | $11.09 | $10.89 | 309,773 |
| 2025-01-24 | $11.12 | $11.12 | $11.05 | $11.05 | $11.05 | 181,590 |
| 2025-01-23 | $11.06 | $11.12 | $11.04 | $11.09 | $11.09 | 333,207 |
| 2025-01-22 | $11.01 | $11.10 | $11.00 | $11.08 | $11.08 | 217,179 |
| 2025-01-21 | $11.03 | $11.12 | $10.98 | $11.05 | $11.05 | 365,833 |
| 2025-01-17 | $10.98 | $10.99 | $10.92 | $10.96 | $10.96 | 187,836 |
| 2025-01-16 | $10.97 | $10.97 | $10.91 | $10.93 | $10.93 | 132,114 |
| 2025-01-15 | $11.00 | $11.04 | $10.89 | $10.94 | $10.94 | 346,501 |
| 2025-01-14 | $10.85 | $10.95 | $10.76 | $10.93 | $10.86 | 244,417 |
| 2025-01-13 | $10.87 | $10.87 | $10.78 | $10.83 | $10.77 | 402,848 |
| 2025-01-10 | $10.95 | $10.98 | $10.86 | $10.87 | $10.81 | 368,697 |
| 2025-01-08 | $10.95 | $11.03 | $10.90 | $11.03 | $10.96 | 361,277 |
| 2025-01-07 | $10.97 | $10.98 | $10.86 | $10.96 | $10.89 | 380,293 |
| 2025-01-06 | $10.96 | $10.98 | $10.88 | $10.94 | $10.87 | 453,110 |
| 2025-01-03 | $10.98 | $11.05 | $10.96 | $10.99 | $10.92 | 189,995 |
| 2025-01-02 | $10.87 | $10.96 | $10.84 | $10.95 | $10.88 | 196,244 |
| 2024-12-31 | $10.71 | $10.86 | $10.66 | $10.81 | $10.75 | 662,193 |
| 2024-12-30 | $10.70 | $10.74 | $10.65 | $10.70 | $10.64 | 826,198 |
| 2024-12-27 | $10.79 | $10.79 | $10.65 | $10.74 | $10.68 | 592,695 |
| 2024-12-26 | $10.75 | $10.85 | $10.75 | $10.78 | $10.72 | 486,597 |
| 2024-12-24 | $10.82 | $10.85 | $10.75 | $10.77 | $10.71 | 246,817 |
| 2024-12-23 | $10.85 | $10.90 | $10.78 | $10.82 | $10.76 | 433,794 |
| 2024-12-20 | $10.88 | $10.97 | $10.80 | $10.80 | $10.74 | 472,081 |
| 2024-12-19 | $10.92 | $11.02 | $10.80 | $10.86 | $10.80 | 645,795 |
| 2024-12-18 | $11.06 | $11.09 | $10.97 | $10.97 | $10.90 | 412,625 |
| 2024-12-17 | $11.14 | $11.14 | $11.01 | $11.06 | $10.99 | 532,373 |
| 2024-12-16 | $11.31 | $11.31 | $11.12 | $11.15 | $11.08 | 564,082 |
| 2024-12-13 | $11.39 | $11.39 | $11.28 | $11.34 | $11.27 | 285,891 |
| 2024-12-12 | $11.54 | $11.57 | $11.38 | $11.46 | $11.33 | 446,131 |
| 2024-12-11 | $11.60 | $11.62 | $11.52 | $11.57 | $11.44 | 380,581 |
| 2024-12-10 | $11.60 | $11.63 | $11.57 | $11.59 | $11.45 | 299,788 |
| 2024-12-09 | $11.59 | $11.62 | $11.55 | $11.61 | $11.47 | 310,657 |
| 2024-12-06 | $11.53 | $11.57 | $11.50 | $11.57 | $11.44 | 293,382 |
| 2024-12-05 | $11.60 | $11.60 | $11.44 | $11.44 | $11.31 | 206,579 |
| 2024-12-04 | $11.56 | $11.58 | $11.51 | $11.58 | $11.44 | 258,093 |
| 2024-12-03 | $11.60 | $11.62 | $11.51 | $11.55 | $11.42 | 260,006 |
| 2024-12-02 | $11.51 | $11.58 | $11.49 | $11.55 | $11.42 | 391,813 |
| 2024-11-29 | $11.41 | $11.49 | $11.41 | $11.48 | $11.35 | 162,889 |
| 2024-11-27 | $11.31 | $11.42 | $11.31 | $11.39 | $11.26 | 398,466 |
| 2024-11-26 | $11.26 | $11.26 | $11.16 | $11.26 | $11.13 | 308,084 |
| 2024-11-25 | $11.23 | $11.30 | $11.18 | $11.22 | $11.09 | 385,628 |
| 2024-11-22 | $11.20 | $11.21 | $11.14 | $11.19 | $11.06 | 339,597 |
| 2024-11-21 | $11.15 | $11.19 | $11.12 | $11.15 | $11.02 | 241,909 |
| 2024-11-20 | $11.12 | $11.14 | $11.08 | $11.10 | $10.97 | 186,398 |
| 2024-11-19 | $11.15 | $11.16 | $11.09 | $11.15 | $11.02 | 292,892 |
| 2024-11-18 | $11.19 | $11.24 | $11.10 | $11.15 | $11.02 | 514,734 |
| 2024-11-15 | $11.27 | $11.27 | $11.14 | $11.16 | $11.03 | 418,373 |
| 2024-11-14 | $11.37 | $11.38 | $11.33 | $11.35 | $11.15 | 237,074 |
| 2024-11-13 | $11.36 | $11.36 | $11.27 | $11.33 | $11.13 | 269,010 |
| 2024-11-12 | $11.32 | $11.36 | $11.24 | $11.30 | $11.10 | 252,816 |
| 2024-11-11 | $11.25 | $11.35 | $11.24 | $11.34 | $11.14 | 236,944 |
| 2024-11-08 | $11.18 | $11.26 | $11.16 | $11.20 | $11.00 | 388,820 |
| 2024-11-07 | $11.17 | $11.19 | $11.11 | $11.13 | $10.94 | 453,596 |
| 2024-11-06 | $11.17 | $11.18 | $11.05 | $11.13 | $10.94 | 470,526 |
| 2024-11-05 | $11.15 | $11.24 | $11.11 | $11.24 | $11.04 | 265,022 |
| 2024-11-04 | $11.07 | $11.17 | $11.07 | $11.11 | $10.92 | 253,400 |
| 2024-11-01 | $11.18 | $11.20 | $11.02 | $11.04 | $10.85 | 386,614 |
| 2024-10-31 | $11.05 | $11.15 | $11.04 | $11.15 | $10.96 | 350,977 |
| 2024-10-30 | $11.05 | $11.10 | $11.03 | $11.05 | $10.86 | 342,609 |
| 2024-10-29 | $11.00 | $11.04 | $10.91 | $11.03 | $10.84 | 471,878 |
| 2024-10-28 | $11.01 | $11.08 | $11.00 | $11.05 | $10.86 | 328,038 |
| 2024-10-25 | $11.10 | $11.17 | $10.97 | $10.98 | $10.79 | 551,849 |
| 2024-10-24 | $11.18 | $11.21 | $11.07 | $11.10 | $10.91 | 382,568 |
| 2024-10-23 | $11.36 | $11.36 | $11.16 | $11.18 | $10.99 | 391,780 |
| 2024-10-22 | $11.46 | $11.47 | $11.37 | $11.39 | $11.19 | 223,813 |
| 2024-10-21 | $11.52 | $11.52 | $11.42 | $11.45 | $11.25 | 282,176 |
| 2024-10-18 | $11.53 | $11.57 | $11.50 | $11.51 | $11.51 | 276,091 |
| 2024-10-17 | $11.54 | $11.55 | $11.48 | $11.51 | $11.51 | 308,992 |
| 2024-10-16 | $11.56 | $11.56 | $11.49 | $11.54 | $11.54 | 307,668 |
| 2024-10-15 | $11.50 | $11.55 | $11.46 | $11.52 | $11.52 | 404,486 |
| 2024-10-14 | $11.53 | $11.58 | $11.50 | $11.54 | $11.47 | 336,743 |
| 2024-10-11 | $11.58 | $11.63 | $11.54 | $11.56 | $11.49 | 195,833 |
| 2024-10-10 | $11.60 | $11.65 | $11.54 | $11.55 | $11.48 | 215,074 |
| 2024-10-09 | $11.63 | $11.68 | $11.56 | $11.61 | $11.54 | 182,391 |
| 2024-10-08 | $11.60 | $11.64 | $11.57 | $11.62 | $11.55 | 270,728 |
| 2024-10-07 | $11.63 | $11.65 | $11.57 | $11.59 | $11.52 | 250,720 |
| 2024-10-04 | $11.68 | $11.68 | $11.57 | $11.66 | $11.59 | 304,284 |
| 2024-10-03 | $11.68 | $11.73 | $11.67 | $11.72 | $11.65 | 167,872 |
| 2024-10-02 | $11.71 | $11.74 | $11.68 | $11.72 | $11.65 | 235,675 |
| 2024-10-01 | $11.73 | $11.80 | $11.67 | $11.74 | $11.67 | 405,049 |
| 2024-09-30 | $11.64 | $11.69 | $11.64 | $11.66 | $11.59 | 327,233 |
| 2024-09-27 | $11.57 | $11.63 | $11.55 | $11.61 | $11.54 | 334,538 |
| 2024-09-26 | $11.58 | $11.59 | $11.50 | $11.53 | $11.46 | 269,481 |
| 2024-09-25 | $11.54 | $11.55 | $11.48 | $11.53 | $11.46 | 202,138 |
| 2024-09-24 | $11.50 | $11.52 | $11.48 | $11.50 | $11.43 | 214,198 |
| 2024-09-23 | $11.55 | $11.55 | $11.45 | $11.50 | $11.43 | 318,465 |
| 2024-09-20 | $11.57 | $11.58 | $11.46 | $11.50 | $11.43 | 243,134 |
| 2024-09-19 | $11.59 | $11.60 | $11.47 | $11.54 | $11.47 | 447,657 |
| 2024-09-18 | $11.68 | $11.69 | $11.48 | $11.54 | $11.47 | 542,009 |
| 2024-09-17 | $11.71 | $11.74 | $11.60 | $11.66 | $11.59 | 344,248 |
| 2024-09-16 | $11.70 | $11.73 | $11.65 | $11.69 | $11.62 | 404,348 |
| 2024-09-13 | $11.85 | $11.87 | $11.75 | $11.76 | $11.69 | 312,683 |
| 2024-09-12 | $11.80 | $11.90 | $11.79 | $11.82 | $11.69 | 341,936 |
| 2024-09-11 | $11.75 | $11.85 | $11.71 | $11.78 | $11.65 | 607,255 |
| 2024-09-10 | $11.65 | $11.78 | $11.62 | $11.75 | $11.62 | 310,093 |
| 2024-09-09 | $11.61 | $11.65 | $11.55 | $11.59 | $11.46 | 319,218 |
| 2024-09-06 | $11.63 | $11.68 | $11.54 | $11.57 | $11.44 | 259,988 |
| 2024-09-05 | $11.72 | $11.75 | $11.57 | $11.58 | $11.45 | 365,270 |
| 2024-09-04 | $11.56 | $11.70 | $11.53 | $11.68 | $11.55 | 654,841 |
| 2024-09-03 | $11.49 | $11.55 | $11.48 | $11.53 | $11.40 | 429,092 |
| 2024-08-30 | $11.42 | $11.45 | $11.38 | $11.44 | $11.31 | 326,041 |
| 2024-08-29 | $11.34 | $11.42 | $11.33 | $11.42 | $11.29 | 370,193 |
| 2024-08-28 | $11.33 | $11.34 | $11.27 | $11.34 | $11.21 | 192,110 |
| 2024-08-27 | $11.27 | $11.33 | $11.25 | $11.33 | $11.20 | 182,312 |
| 2024-08-26 | $11.29 | $11.31 | $11.25 | $11.26 | $11.13 | 268,170 |
| 2024-08-23 | $11.23 | $11.28 | $11.20 | $11.25 | $11.12 | 266,474 |
| 2024-08-22 | $11.20 | $11.22 | $11.15 | $11.20 | $11.07 | 270,194 |
| 2024-08-21 | $11.20 | $11.23 | $11.14 | $11.20 | $11.20 | 335,113 |
| 2024-08-20 | $11.09 | $11.14 | $11.06 | $11.14 | $11.14 | 349,412 |
| 2024-08-19 | $11.01 | $11.06 | $10.98 | $11.06 | $11.06 | 377,230 |
| 2024-08-16 | $10.96 | $11.01 | $10.92 | $11.01 | $11.01 | 407,640 |
| 2024-08-15 | $11.01 | $11.02 | $10.85 | $10.92 | $10.92 | 739,008 |
| 2024-08-14 | $11.10 | $11.13 | $11.06 | $11.09 | $11.02 | 178,633 |
| 2024-08-13 | $11.09 | $11.09 | $11.02 | $11.09 | $11.02 | 342,535 |
| 2024-08-12 | $10.98 | $11.02 | $10.90 | $11.02 | $10.95 | 395,299 |
| 2024-08-09 | $10.92 | $10.96 | $10.83 | $10.95 | $10.88 | 595,386 |
| 2024-08-08 | $10.96 | $10.96 | $10.85 | $10.87 | $10.81 | 383,003 |
| 2024-08-07 | $10.90 | $11.00 | $10.87 | $10.91 | $10.84 | 566,342 |
| 2024-08-06 | $10.80 | $10.86 | $10.76 | $10.86 | $10.80 | 808,709 |
| 2024-08-05 | $10.72 | $10.76 | $10.66 | $10.72 | $10.66 | 592,073 |
| 2024-08-02 | $10.82 | $10.87 | $10.78 | $10.86 | $10.80 | 933,161 |
| 2024-08-01 | $10.80 | $10.84 | $10.75 | $10.77 | $10.71 | 915,037 |
| 2024-07-31 | $10.70 | $10.75 | $10.67 | $10.72 | $10.66 | 583,963 |
| 2024-07-30 | $10.68 | $10.70 | $10.64 | $10.67 | $10.61 | 450,399 |
| 2024-07-29 | $10.68 | $10.70 | $10.64 | $10.66 | $10.60 | 505,275 |
| 2024-07-26 | $10.65 | $10.70 | $10.63 | $10.65 | $10.59 | 754,888 |
| 2024-07-25 | $10.67 | $10.69 | $10.60 | $10.64 | $10.58 | 678,000 |
| 2024-07-24 | $10.65 | $10.68 | $10.61 | $10.63 | $10.57 | 521,749 |
| 2024-07-23 | $10.70 | $10.71 | $10.65 | $10.69 | $10.63 | 542,300 |
| 2024-07-22 | $10.73 | $10.75 | $10.65 | $10.67 | $10.61 | 703,535 |
| 2024-07-19 | $10.69 | $10.70 | $10.62 | $10.67 | $10.61 | 261,791 |
| 2024-07-18 | $10.78 | $10.78 | $10.69 | $10.72 | $10.66 | 292,003 |
| 2024-07-17 | $10.78 | $10.84 | $10.72 | $10.77 | $10.71 | 465,690 |
| 2024-07-16 | $10.82 | $10.85 | $10.72 | $10.79 | $10.73 | 601,203 |
| 2024-07-15 | $10.82 | $10.83 | $10.75 | $10.79 | $10.73 | 436,977 |
| 2024-07-12 | $10.84 | $10.90 | $10.84 | $10.87 | $10.74 | 555,453 |
| 2024-07-11 | $10.78 | $10.86 | $10.78 | $10.83 | $10.70 | 478,252 |
| 2024-07-10 | $10.73 | $10.80 | $10.68 | $10.71 | $10.58 | 931,825 |
| 2024-07-09 | $10.72 | $10.73 | $10.64 | $10.69 | $10.56 | 519,871 |
| 2024-07-08 | $10.76 | $10.77 | $10.70 | $10.71 | $10.71 | 466,144 |
| 2024-07-05 | $10.85 | $10.89 | $10.73 | $10.76 | $10.76 | 632,758 |
| 2024-07-03 | $10.84 | $10.90 | $10.75 | $10.79 | $10.79 | 303,602 |
| 2024-07-02 | $10.87 | $10.94 | $10.78 | $10.79 | $10.79 | 430,188 |
| 2024-07-01 | $10.79 | $10.88 | $10.75 | $10.82 | $10.82 | 514,988 |
| 2024-06-28 | $10.85 | $10.94 | $10.79 | $10.79 | $10.79 | 395,255 |
| 2024-06-27 | $10.81 | $10.85 | $10.76 | $10.80 | $10.80 | 287,745 |
| 2024-06-26 | $10.75 | $10.80 | $10.74 | $10.80 | $10.80 | 151,454 |
| 2024-06-25 | $10.80 | $10.80 | $10.71 | $10.77 | $10.77 | 267,631 |
| 2024-06-24 | $10.73 | $10.76 | $10.70 | $10.74 | $10.74 | 297,527 |
| 2024-06-21 | $10.80 | $10.80 | $10.68 | $10.71 | $10.71 | 270,882 |
| 2024-06-20 | $10.86 | $10.86 | $10.75 | $10.83 | $10.83 | 250,512 |
| 2024-06-18 | $10.82 | $10.88 | $10.80 | $10.87 | $10.87 | 222,270 |
| 2024-06-17 | $10.82 | $10.85 | $10.75 | $10.76 | $10.76 | 243,454 |
| 2024-06-14 | $10.84 | $10.87 | $10.80 | $10.87 | $10.87 | 204,240 |
| 2024-06-13 | $10.76 | $10.86 | $10.72 | $10.85 | $10.79 | 278,528 |
| 2024-06-12 | $10.82 | $10.89 | $10.65 | $10.68 | $10.62 | 385,475 |
| 2024-06-11 | $10.72 | $10.75 | $10.68 | $10.75 | $10.69 | 284,825 |
| 2024-06-10 | $10.65 | $10.71 | $10.62 | $10.68 | $10.62 | 193,099 |
| 2024-06-07 | $10.60 | $10.65 | $10.55 | $10.64 | $10.58 | 184,587 |
| 2024-06-06 | $10.60 | $10.69 | $10.57 | $10.68 | $10.62 | 353,704 |
| 2024-06-05 | $10.51 | $10.57 | $10.43 | $10.57 | $10.51 | 348,774 |
| 2024-06-04 | $10.50 | $10.58 | $10.41 | $10.45 | $10.39 | 312,987 |
| 2024-06-03 | $10.35 | $10.40 | $10.32 | $10.35 | $10.29 | 324,746 |
| 2024-05-31 | $10.18 | $10.28 | $10.18 | $10.28 | $10.22 | 216,753 |
| 2024-05-30 | $10.14 | $10.17 | $10.11 | $10.13 | $10.07 | 277,261 |
| 2024-05-29 | $10.22 | $10.22 | $10.09 | $10.10 | $10.03 | 450,487 |
| 2024-05-28 | $10.40 | $10.43 | $10.23 | $10.25 | $10.19 | 506,902 |
| 2024-05-24 | $10.36 | $10.42 | $10.31 | $10.41 | $10.41 | 210,802 |
| 2024-05-23 | $10.42 | $10.48 | $10.32 | $10.34 | $10.34 | 262,356 |
| 2024-05-22 | $10.59 | $10.59 | $10.41 | $10.43 | $10.43 | 326,474 |
| 2024-05-21 | $10.61 | $10.63 | $10.56 | $10.58 | $10.58 | 160,924 |
| 2024-05-20 | $10.59 | $10.63 | $10.57 | $10.60 | $10.60 | 129,816 |
| 2024-05-17 | $10.58 | $10.65 | $10.55 | $10.58 | $10.58 | 120,627 |
| 2024-05-16 | $10.59 | $10.60 | $10.56 | $10.58 | $10.58 | 126,824 |
| 2024-05-15 | $10.56 | $10.65 | $10.56 | $10.59 | $10.59 | 331,925 |
| 2024-05-14 | $10.58 | $10.60 | $10.52 | $10.54 | $10.54 | 216,667 |
| 2024-05-13 | $10.71 | $10.71 | $10.57 | $10.58 | $10.53 | 121,638 |
| 2024-05-10 | $10.72 | $10.74 | $10.61 | $10.65 | $10.60 | 162,281 |
| 2024-05-09 | $10.82 | $10.83 | $10.65 | $10.70 | $10.65 | 236,355 |
| 2024-05-08 | $10.66 | $10.78 | $10.64 | $10.76 | $10.71 | 191,732 |
| 2024-05-07 | $10.60 | $10.67 | $10.54 | $10.65 | $10.60 | 190,671 |
| 2024-05-06 | $10.49 | $10.54 | $10.47 | $10.54 | $10.49 | 213,744 |
| 2024-05-03 | $10.42 | $10.47 | $10.40 | $10.43 | $10.38 | 241,266 |
| 2024-05-02 | $10.32 | $10.37 | $10.29 | $10.37 | $10.37 | 188,303 |
| 2024-05-01 | $10.34 | $10.39 | $10.28 | $10.31 | $10.31 | 364,250 |
| 2024-04-30 | $10.30 | $10.31 | $10.27 | $10.29 | $10.29 | 167,744 |
| 2024-04-29 | $10.27 | $10.35 | $10.27 | $10.32 | $10.32 | 133,645 |
| 2024-04-26 | $10.29 | $10.30 | $10.25 | $10.25 | $10.25 | 136,532 |
| 2024-04-25 | $10.22 | $10.27 | $10.20 | $10.22 | $10.22 | 146,297 |
| 2024-04-24 | $10.26 | $10.30 | $10.21 | $10.29 | $10.29 | 207,988 |
| 2024-04-23 | $10.17 | $10.25 | $10.16 | $10.25 | $10.25 | 268,470 |
| 2024-04-22 | $10.18 | $10.20 | $10.13 | $10.16 | $10.16 | 221,175 |
| 2024-04-19 | $10.24 | $10.26 | $10.16 | $10.18 | $10.18 | 279,214 |
| 2024-04-18 | $10.32 | $10.32 | $10.22 | $10.22 | $10.22 | 118,837 |
| 2024-04-17 | $10.32 | $10.32 | $10.25 | $10.29 | $10.29 | 277,874 |
| 2024-04-16 | $10.20 | $10.30 | $10.12 | $10.29 | $10.29 | 340,695 |
| 2024-04-15 | $10.33 | $10.34 | $10.23 | $10.25 | $10.25 | 268,310 |
| 2024-04-12 | $10.42 | $10.46 | $10.39 | $10.39 | $10.39 | 219,974 |
| 2024-04-11 | $10.45 | $10.45 | $10.36 | $10.42 | $10.42 | 358,771 |
| 2024-04-10 | $10.41 | $10.44 | $10.37 | $10.41 | $10.41 | 601,440 |
| 2024-04-09 | $10.53 | $10.54 | $10.46 | $10.48 | $10.48 | 182,360 |
| 2024-04-08 | $10.48 | $10.52 | $10.47 | $10.48 | $10.48 | 246,925 |
| 2024-04-05 | $10.41 | $10.47 | $10.38 | $10.45 | $10.45 | 182,359 |
| 2024-04-04 | $10.48 | $10.52 | $10.43 | $10.43 | $10.43 | 230,525 |
| 2024-04-03 | $10.40 | $10.45 | $10.38 | $10.44 | $10.44 | 403,040 |
| 2024-04-02 | $10.37 | $10.49 | $10.36 | $10.44 | $10.44 | 460,901 |
| 2024-04-01 | $10.55 | $10.56 | $10.42 | $10.45 | $10.45 | 358,651 |
| 2024-03-28 | $10.60 | $10.61 | $10.55 | $10.56 | $10.56 | 381,548 |
| 2024-03-27 | $10.58 | $10.60 | $10.51 | $10.60 | $10.60 | 236,823 |
| 2024-03-26 | $10.54 | $10.56 | $10.51 | $10.56 | $10.56 | 183,283 |
| 2024-03-25 | $10.53 | $10.53 | $10.49 | $10.51 | $10.51 | 158,723 |
| 2024-03-22 | $10.58 | $10.59 | $10.50 | $10.56 | $10.56 | 345,006 |
| 2024-03-21 | $10.55 | $10.60 | $10.53 | $10.53 | $10.53 | 188,120 |
| 2024-03-20 | $10.55 | $10.57 | $10.46 | $10.54 | $10.54 | 238,167 |
| 2024-03-19 | $10.57 | $10.58 | $10.52 | $10.55 | $10.55 | 192,835 |
| 2024-03-18 | $10.50 | $10.58 | $10.50 | $10.54 | $10.54 | 219,692 |
| 2024-03-15 | $10.38 | $10.49 | $10.35 | $10.47 | $10.47 | 234,986 |
| 2024-03-14 | $10.42 | $10.44 | $10.35 | $10.37 | $10.37 | 383,082 |
| 2024-03-13 | $10.52 | $10.54 | $10.45 | $10.47 | $10.42 | 264,504 |
| 2024-03-12 | $10.59 | $10.59 | $10.46 | $10.47 | $10.42 | 470,576 |
| 2024-03-11 | $10.62 | $10.63 | $10.56 | $10.56 | $10.51 | 224,808 |
| 2024-03-08 | $10.66 | $10.68 | $10.48 | $10.60 | $10.55 | 449,439 |
| 2024-03-07 | $10.60 | $10.65 | $10.57 | $10.62 | $10.57 | 204,803 |
| 2024-03-06 | $10.60 | $10.61 | $10.55 | $10.59 | $10.59 | 222,105 |
| 2024-03-05 | $10.52 | $10.61 | $10.52 | $10.58 | $10.58 | 254,900 |
| 2024-03-04 | $10.53 | $10.58 | $10.50 | $10.52 | $10.52 | 370,981 |
| 2024-03-01 | $10.44 | $10.54 | $10.40 | $10.54 | $10.54 | 405,495 |
| 2024-02-29 | $10.37 | $10.42 | $10.30 | $10.41 | $10.41 | 220,993 |
| 2024-02-28 | $10.27 | $10.37 | $10.27 | $10.34 | $10.34 | 295,133 |
| 2024-02-27 | $10.30 | $10.34 | $10.22 | $10.25 | $10.25 | 250,174 |
| 2024-02-26 | $10.40 | $10.41 | $10.31 | $10.31 | $10.31 | 217,623 |
| 2024-02-23 | $10.35 | $10.40 | $10.34 | $10.40 | $10.40 | 212,105 |
| 2024-02-22 | $10.31 | $10.38 | $10.29 | $10.33 | $10.33 | 310,895 |
| 2024-02-21 | $10.30 | $10.32 | $10.26 | $10.29 | $10.29 | 231,363 |
| 2024-02-20 | $10.25 | $10.30 | $10.23 | $10.27 | $10.27 | 275,293 |
| 2024-02-16 | $10.25 | $10.31 | $10.23 | $10.27 | $10.27 | 366,186 |
| 2024-02-15 | $10.20 | $10.34 | $10.20 | $10.30 | $10.30 | 364,754 |
| 2024-02-14 | $10.07 | $10.19 | $10.07 | $10.18 | $10.18 | 324,113 |
| 2024-02-13 | $10.12 | $10.13 | $10.07 | $10.11 | $10.07 | 360,268 |
| 2024-02-12 | $10.13 | $10.19 | $10.10 | $10.19 | $10.19 | 300,377 |
| 2024-02-09 | $10.06 | $10.13 | $10.03 | $10.07 | $10.07 | 317,518 |
| 2024-02-08 | $10.00 | $10.04 | $9.98 | $10.04 | $10.04 | 320,380 |
| 2024-02-07 | $10.00 | $10.08 | $9.96 | $10.01 | $10.01 | 298,899 |
| 2024-02-06 | $9.94 | $10.01 | $9.91 | $9.98 | $9.98 | 309,783 |
| 2024-02-05 | $9.97 | $9.99 | $9.89 | $9.92 | $9.92 | 540,502 |
| 2024-02-02 | $9.96 | $10.07 | $9.95 | $10.03 | $10.03 | 509,181 |
| 2024-02-01 | $10.02 | $10.11 | $10.02 | $10.08 | $10.08 | 383,152 |
| 2024-01-31 | $9.92 | $10.04 | $9.89 | $9.98 | $9.98 | 461,405 |
| 2024-01-30 | $9.84 | $9.92 | $9.84 | $9.92 | $9.92 | 445,213 |
| 2024-01-29 | $9.77 | $9.88 | $9.75 | $9.88 | $9.88 | 360,624 |
| 2024-01-26 | $9.67 | $9.78 | $9.66 | $9.77 | $9.77 | 592,713 |
| 2024-01-25 | $9.62 | $9.67 | $9.61 | $9.67 | $9.67 | 232,272 |
| 2024-01-24 | $9.62 | $9.65 | $9.60 | $9.61 | $9.61 | 287,512 |
| 2024-01-23 | $9.61 | $9.65 | $9.58 | $9.60 | $9.60 | 362,741 |
| 2024-01-22 | $9.67 | $9.69 | $9.62 | $9.64 | $9.64 | 367,431 |
| 2024-01-19 | $9.63 | $9.63 | $9.49 | $9.60 | $9.60 | 306,633 |
| 2024-01-18 | $9.68 | $9.70 | $9.55 | $9.60 | $9.60 | 269,462 |
| 2024-01-17 | $9.72 | $9.72 | $9.66 | $9.69 | $9.69 | 304,615 |
| 2024-01-16 | $9.81 | $9.83 | $9.72 | $9.73 | $9.73 | 360,537 |
| 2024-01-12 | $9.86 | $9.87 | $9.80 | $9.82 | $9.82 | 308,718 |
| 2024-01-11 | $9.88 | $9.91 | $9.81 | $9.82 | $9.82 | 569,466 |
| 2024-01-10 | $9.96 | $9.96 | $9.85 | $9.92 | $9.88 | 272,532 |
| 2024-01-09 | $9.94 | $9.95 | $9.89 | $9.92 | $9.88 | 165,004 |
| 2024-01-08 | $9.89 | $9.95 | $9.88 | $9.95 | $9.91 | 354,342 |
| 2024-01-05 | $9.89 | $9.93 | $9.82 | $9.85 | $9.81 | 410,110 |
| 2024-01-04 | $9.94 | $9.94 | $9.89 | $9.89 | $9.85 | 380,098 |
| 2024-01-03 | $9.94 | $9.97 | $9.90 | $9.95 | $9.91 | 345,002 |
| 2024-01-02 | $9.84 | $9.94 | $9.82 | $9.94 | $9.90 | 302,812 |
| 2023-12-29 | $9.85 | $9.89 | $9.80 | $9.88 | $9.88 | 939,427 |
| 2023-12-28 | $9.91 | $9.92 | $9.84 | $9.85 | $9.85 | 621,056 |
| 2023-12-27 | $9.94 | $9.96 | $9.88 | $9.95 | $9.95 | 774,497 |
| 2023-12-26 | $9.94 | $9.96 | $9.84 | $9.88 | $9.88 | 891,489 |
| 2023-12-22 | $9.99 | $10.04 | $9.92 | $9.94 | $9.94 | 541,937 |
| 2023-12-21 | $9.96 | $10.00 | $9.90 | $9.94 | $9.94 | 588,561 |
| 2023-12-20 | $10.00 | $10.03 | $9.92 | $9.95 | $9.95 | 487,163 |
| 2023-12-19 | $9.99 | $10.04 | $9.95 | $9.98 | $9.98 | 733,653 |
| 2023-12-18 | $10.00 | $10.01 | $9.89 | $9.95 | $9.95 | 786,745 |
| 2023-12-15 | $10.09 | $10.10 | $9.98 | $10.02 | $10.02 | 618,052 |
| 2023-12-14 | $9.86 | $10.09 | $9.86 | $10.05 | $10.05 | 824,912 |
| 2023-12-13 | $9.85 | $9.89 | $9.70 | $9.86 | $9.82 | 655,528 |
| 2023-12-12 | $9.83 | $9.88 | $9.74 | $9.81 | $9.77 | 421,933 |
| 2023-12-11 | $9.85 | $9.87 | $9.79 | $9.81 | $9.81 | 259,720 |
| 2023-12-08 | $9.88 | $9.91 | $9.80 | $9.89 | $9.89 | 277,193 |
| 2023-12-07 | $9.84 | $9.92 | $9.82 | $9.91 | $9.91 | 328,969 |
| 2023-12-06 | $9.92 | $9.94 | $9.83 | $9.84 | $9.84 | 607,059 |
| 2023-12-05 | $9.94 | $9.96 | $9.88 | $9.91 | $9.91 | 348,499 |
| 2023-12-04 | $9.92 | $9.96 | $9.88 | $9.91 | $9.91 | 400,517 |
| 2023-12-01 | $9.68 | $9.94 | $9.66 | $9.94 | $9.94 | 633,060 |
| 2023-11-30 | $9.64 | $9.68 | $9.58 | $9.65 | $9.65 | 449,038 |
| 2023-11-29 | $9.60 | $9.69 | $9.58 | $9.64 | $9.64 | 498,698 |
| 2023-11-28 | $9.57 | $9.61 | $9.52 | $9.56 | $9.56 | 511,493 |
| 2023-11-27 | $9.68 | $9.71 | $9.56 | $9.56 | $9.56 | 514,473 |
| 2023-11-24 | $9.71 | $9.71 | $9.64 | $9.68 | $9.68 | 130,670 |
| 2023-11-22 | $9.75 | $9.77 | $9.66 | $9.69 | $9.69 | 249,726 |
| 2023-11-21 | $9.69 | $9.69 | $9.64 | $9.69 | $9.69 | 194,567 |
| 2023-11-20 | $9.65 | $9.69 | $9.61 | $9.68 | $9.68 | 384,711 |
| 2023-11-17 | $9.69 | $9.69 | $9.56 | $9.62 | $9.62 | 323,586 |
| 2023-11-16 | $9.54 | $9.63 | $9.49 | $9.62 | $9.62 | 304,935 |
| 2023-11-15 | $9.44 | $9.48 | $9.37 | $9.44 | $9.44 | 414,430 |
| 2023-11-14 | $9.40 | $9.47 | $9.38 | $9.45 | $9.45 | 407,417 |
| 2023-11-13 | $9.30 | $9.37 | $9.24 | $9.28 | $9.24 | 350,758 |
| 2023-11-10 | $9.25 | $9.33 | $9.18 | $9.31 | $9.27 | 309,103 |
| 2023-11-09 | $9.26 | $9.29 | $9.13 | $9.20 | $9.16 | 316,887 |
| 2023-11-08 | $9.26 | $9.30 | $9.17 | $9.26 | $9.22 | 463,301 |
| 2023-11-07 | $9.07 | $9.24 | $9.07 | $9.20 | $9.16 | 397,571 |
| 2023-11-06 | $9.01 | $9.08 | $8.94 | $9.03 | $8.99 | 451,851 |
| 2023-11-03 | $8.95 | $9.05 | $8.94 | $9.04 | $9.00 | 757,742 |
| 2023-11-02 | $8.63 | $8.88 | $8.63 | $8.83 | $8.79 | 953,066 |
| 2023-11-01 | $8.43 | $8.55 | $8.38 | $8.55 | $8.51 | 561,070 |
| 2023-10-31 | $8.41 | $8.45 | $8.32 | $8.37 | $8.33 | 663,247 |
| 2023-10-30 | $8.32 | $8.43 | $8.31 | $8.37 | $8.33 | 589,257 |
| 2023-10-27 | $8.37 | $8.39 | $8.26 | $8.33 | $8.29 | 753,442 |
| 2023-10-26 | $8.42 | $8.47 | $8.29 | $8.37 | $8.33 | 876,009 |
| 2023-10-25 | $8.55 | $8.55 | $8.36 | $8.43 | $8.39 | 531,639 |
| 2023-10-24 | $8.54 | $8.61 | $8.53 | $8.59 | $8.55 | 444,989 |
| 2023-10-23 | $8.58 | $8.62 | $8.46 | $8.49 | $8.45 | 674,680 |
| 2023-10-20 | $8.58 | $8.63 | $8.52 | $8.59 | $8.55 | 626,512 |
| 2023-10-19 | $8.67 | $8.70 | $8.57 | $8.60 | $8.56 | 530,286 |
| 2023-10-18 | $8.78 | $8.79 | $8.65 | $8.67 | $8.63 | 680,447 |
| 2023-10-17 | $8.90 | $8.92 | $8.78 | $8.84 | $8.80 | 610,379 |
| 2023-10-16 | $9.10 | $9.10 | $8.96 | $8.97 | $8.93 | 346,797 |
| 2023-10-13 | $9.10 | $9.13 | $9.07 | $9.07 | $9.03 | 331,079 |
| 2023-10-12 | $9.14 | $9.14 | $9.01 | $9.05 | $9.01 | 356,599 |
| 2023-10-11 | $9.12 | $9.17 | $9.11 | $9.16 | $9.08 | 302,415 |
| 2023-10-10 | $8.95 | $9.07 | $8.93 | $9.02 | $8.94 | 486,318 |
| 2023-10-09 | $8.94 | $8.98 | $8.90 | $8.97 | $8.89 | 292,216 |
| 2023-10-06 | $8.89 | $8.94 | $8.80 | $8.90 | $8.82 | 529,536 |
| 2023-10-05 | $9.07 | $9.11 | $8.89 | $8.94 | $8.86 | 559,939 |
| 2023-10-04 | $9.04 | $9.12 | $9.01 | $9.09 | $9.01 | 704,505 |
| 2023-10-03 | $8.97 | $9.04 | $8.92 | $8.97 | $8.89 | 629,003 |
| 2023-10-02 | $9.27 | $9.27 | $8.99 | $9.01 | $8.93 | 742,435 |
| 2023-09-29 | $9.25 | $9.28 | $9.14 | $9.28 | $9.20 | 697,455 |
| 2023-09-28 | $9.14 | $9.19 | $8.92 | $9.19 | $9.11 | 775,481 |
| 2023-09-27 | $9.32 | $9.34 | $9.11 | $9.17 | $9.09 | 684,642 |
| 2023-09-26 | $9.45 | $9.48 | $9.27 | $9.31 | $9.22 | 573,916 |
| 2023-09-25 | $9.64 | $9.67 | $9.35 | $9.48 | $9.39 | 1,080,210 |
| 2023-09-22 | $9.80 | $9.80 | $9.70 | $9.74 | $9.74 | 421,910 |
| 2023-09-21 | $9.83 | $9.85 | $9.56 | $9.73 | $9.73 | 1,294,405 |
| 2023-09-20 | $9.84 | $9.94 | $9.82 | $9.89 | $9.89 | 363,559 |
| 2023-09-19 | $9.85 | $9.86 | $9.79 | $9.84 | $9.84 | 236,159 |
| 2023-09-18 | $9.87 | $9.89 | $9.83 | $9.85 | $9.85 | 465,437 |
| 2023-09-15 | $10.00 | $10.00 | $9.90 | $9.91 | $9.91 | 177,113 |
| 2023-09-14 | $10.03 | $10.03 | $9.95 | $9.97 | $9.97 | 203,686 |
| 2023-09-13 | $10.01 | $10.10 | $10.01 | $10.06 | $10.01 | 174,433 |
| 2023-09-12 | $9.99 | $10.00 | $9.95 | $9.97 | $9.92 | 288,864 |
| 2023-09-11 | $10.05 | $10.06 | $9.96 | $9.98 | $9.93 | 303,227 |
| 2023-09-08 | $10.01 | $10.06 | $9.95 | $9.99 | $9.94 | 306,928 |
| 2023-09-07 | $10.10 | $10.10 | $9.98 | $10.01 | $9.96 | 302,600 |
| 2023-09-06 | $10.14 | $10.14 | $10.08 | $10.08 | $10.03 | 159,988 |
| 2023-09-05 | $10.07 | $10.14 | $10.07 | $10.11 | $10.06 | 247,217 |
| 2023-09-01 | $10.10 | $10.12 | $10.04 | $10.11 | $10.06 | 339,304 |
| 2023-08-31 | $10.13 | $10.14 | $10.05 | $10.08 | $10.03 | 308,997 |
| 2023-08-30 | $10.14 | $10.19 | $10.10 | $10.10 | $10.05 | 343,371 |
| 2023-08-29 | $10.06 | $10.15 | $10.05 | $10.15 | $10.10 | 410,142 |
| 2023-08-28 | $10.11 | $10.11 | $10.03 | $10.03 | $9.98 | 386,044 |
| 2023-08-25 | $10.06 | $10.10 | $10.04 | $10.07 | $10.07 | 187,587 |
| 2023-08-24 | $10.18 | $10.18 | $10.06 | $10.07 | $10.07 | 252,432 |
| 2023-08-23 | $10.15 | $10.21 | $10.11 | $10.20 | $10.20 | 382,600 |
| 2023-08-22 | $10.20 | $10.20 | $10.11 | $10.11 | $10.11 | 230,647 |
| 2023-08-21 | $10.20 | $10.20 | $10.14 | $10.16 | $10.16 | 214,251 |
| 2023-08-18 | $10.20 | $10.30 | $10.19 | $10.25 | $10.25 | 200,458 |
| 2023-08-17 | $10.26 | $10.26 | $10.14 | $10.19 | $10.19 | 424,551 |
| 2023-08-16 | $10.34 | $10.38 | $10.24 | $10.24 | $10.24 | 234,974 |
| 2023-08-15 | $10.32 | $10.39 | $10.31 | $10.36 | $10.36 | 209,260 |
| 2023-08-14 | $10.36 | $10.42 | $10.35 | $10.36 | $10.36 | 282,979 |
| 2023-08-11 | $10.43 | $10.51 | $10.41 | $10.48 | $10.48 | 158,442 |
| 2023-08-10 | $10.47 | $10.53 | $10.37 | $10.40 | $10.40 | 325,330 |
| 2023-08-09 | $10.39 | $10.49 | $10.39 | $10.44 | $10.44 | 167,355 |
| 2023-08-08 | $10.37 | $10.46 | $10.37 | $10.37 | $10.37 | 310,265 |
| 2023-08-07 | $10.45 | $10.48 | $10.34 | $10.35 | $10.35 | 542,558 |
| 2023-08-04 | $10.41 | $10.50 | $10.41 | $10.46 | $10.46 | 282,890 |
| 2023-08-03 | $10.48 | $10.49 | $10.38 | $10.39 | $10.39 | 542,036 |
| 2023-08-02 | $10.53 | $10.62 | $10.49 | $10.57 | $10.57 | 597,754 |
| 2023-08-01 | $10.55 | $10.60 | $10.48 | $10.59 | $10.59 | 379,774 |
| 2023-07-31 | $10.54 | $10.61 | $10.52 | $10.58 | $10.58 | 357,395 |
| 2023-07-28 | $10.50 | $10.57 | $10.46 | $10.53 | $10.53 | 386,664 |
| 2023-07-27 | $10.53 | $10.55 | $10.45 | $10.47 | $10.47 | 363,594 |
| 2023-07-26 | $10.56 | $10.57 | $10.51 | $10.53 | $10.53 | 431,579 |
| 2023-07-25 | $10.58 | $10.61 | $10.55 | $10.56 | $10.56 | 218,931 |
| 2023-07-24 | $10.56 | $10.63 | $10.56 | $10.57 | $10.57 | 175,011 |
| 2023-07-21 | $10.61 | $10.66 | $10.55 | $10.55 | $10.55 | 229,099 |
| 2023-07-20 | $10.62 | $10.63 | $10.53 | $10.56 | $10.56 | 340,768 |
| 2023-07-19 | $10.59 | $10.66 | $10.59 | $10.65 | $10.65 | 290,802 |
| 2023-07-18 | $10.57 | $10.64 | $10.56 | $10.57 | $10.57 | 311,033 |
| 2023-07-17 | $10.57 | $10.64 | $10.52 | $10.57 | $10.57 | 499,989 |
| 2023-07-14 | $10.70 | $10.70 | $10.55 | $10.59 | $10.59 | 216,551 |
| 2023-07-13 | $10.64 | $10.67 | $10.60 | $10.66 | $10.66 | 131,058 |
| 2023-07-12 | $10.71 | $10.71 | $10.59 | $10.62 | $10.57 | 202,999 |
| 2023-07-11 | $10.63 | $10.66 | $10.52 | $10.57 | $10.53 | 247,151 |
| 2023-07-10 | $10.58 | $10.61 | $10.57 | $10.61 | $10.56 | 141,458 |
| 2023-07-07 | $10.50 | $10.62 | $10.50 | $10.55 | $10.55 | 192,260 |
| 2023-07-06 | $10.54 | $10.55 | $10.47 | $10.55 | $10.55 | 428,812 |
| 2023-07-05 | $10.71 | $10.77 | $10.59 | $10.60 | $10.60 | 306,738 |
| 2023-07-03 | $10.69 | $10.76 | $10.68 | $10.74 | $10.74 | 218,933 |
| 2023-06-30 | $10.70 | $10.73 | $10.57 | $10.57 | $10.57 | 257,692 |
| 2023-06-29 | $10.70 | $10.73 | $10.58 | $10.62 | $10.62 | 350,931 |
| 2023-06-28 | $10.83 | $10.85 | $10.74 | $10.75 | $10.75 | 172,458 |
| 2023-06-27 | $10.78 | $10.84 | $10.72 | $10.81 | $10.81 | 265,136 |
| 2023-06-26 | $10.74 | $10.78 | $10.69 | $10.72 | $10.72 | 179,970 |
| 2023-06-23 | $10.71 | $10.76 | $10.70 | $10.71 | $10.71 | 203,431 |
| 2023-06-22 | $10.72 | $10.74 | $10.66 | $10.66 | $10.66 | 209,202 |
| 2023-06-21 | $10.75 | $10.76 | $10.70 | $10.72 | $10.72 | 133,292 |
| 2023-06-20 | $10.67 | $10.78 | $10.67 | $10.76 | $10.76 | 267,396 |
| 2023-06-16 | $10.82 | $10.83 | $10.69 | $10.70 | $10.70 | 179,862 |
| 2023-06-15 | $10.75 | $10.81 | $10.72 | $10.79 | $10.79 | 138,075 |
| 2023-06-14 | $10.75 | $10.79 | $10.66 | $10.72 | $10.72 | 233,632 |
| 2023-06-13 | $10.80 | $10.87 | $10.76 | $10.76 | $10.71 | 205,778 |
| 2023-06-12 | $10.71 | $10.80 | $10.68 | $10.80 | $10.75 | 272,379 |
| 2023-06-09 | $10.74 | $10.75 | $10.62 | $10.68 | $10.68 | 294,771 |
| 2023-06-08 | $10.62 | $10.72 | $10.61 | $10.69 | $10.69 | 295,100 |
| 2023-06-07 | $10.60 | $10.64 | $10.55 | $10.59 | $10.59 | 677,455 |
| 2023-06-06 | $10.62 | $10.65 | $10.58 | $10.62 | $10.62 | 146,293 |
| 2023-06-05 | $10.49 | $10.62 | $10.47 | $10.62 | $10.62 | 218,947 |
| 2023-06-02 | $10.65 | $10.65 | $10.47 | $10.47 | $10.47 | 322,182 |
| 2023-06-01 | $10.53 | $10.63 | $10.50 | $10.60 | $10.60 | 452,125 |
| 2023-05-31 | $10.37 | $10.49 | $10.36 | $10.47 | $10.47 | 220,915 |
| 2023-05-30 | $10.26 | $10.39 | $10.26 | $10.33 | $10.33 | 147,453 |
| 2023-05-26 | $10.15 | $10.25 | $10.14 | $10.22 | $10.22 | 124,964 |
| 2023-05-25 | $10.10 | $10.18 | $10.10 | $10.12 | $10.12 | 163,224 |
| 2023-05-24 | $10.23 | $10.25 | $10.05 | $10.07 | $10.07 | 314,189 |
| 2023-05-23 | $10.26 | $10.30 | $10.21 | $10.23 | $10.23 | 326,286 |
| 2023-05-22 | $10.36 | $10.38 | $10.25 | $10.26 | $10.26 | 308,526 |
| 2023-05-19 | $10.35 | $10.38 | $10.33 | $10.36 | $10.36 | 251,766 |
| 2023-05-18 | $10.41 | $10.42 | $10.36 | $10.37 | $10.37 | 311,498 |
| 2023-05-17 | $10.48 | $10.48 | $10.40 | $10.41 | $10.41 | 231,546 |
| 2023-05-16 | $10.48 | $10.49 | $10.44 | $10.47 | $10.47 | 233,683 |
| 2023-05-15 | $10.48 | $10.55 | $10.45 | $10.46 | $10.46 | 185,724 |
| 2023-05-12 | $10.50 | $10.50 | $10.45 | $10.49 | $10.49 | 197,187 |
| 2023-05-11 | $10.49 | $10.50 | $10.45 | $10.47 | $10.42 | 226,861 |
| 2023-05-10 | $10.50 | $10.55 | $10.44 | $10.48 | $10.43 | 211,659 |
| 2023-05-09 | $10.49 | $10.49 | $10.43 | $10.47 | $10.42 | 177,754 |
| 2023-05-08 | $10.48 | $10.50 | $10.42 | $10.43 | $10.38 | 397,174 |
| 2023-05-05 | $10.47 | $10.56 | $10.44 | $10.49 | $10.44 | 324,343 |
| 2023-05-04 | $10.46 | $10.51 | $10.40 | $10.41 | $10.41 | 550,153 |
| 2023-05-03 | $10.59 | $10.62 | $10.48 | $10.48 | $10.48 | 673,608 |
| 2023-05-02 | $10.60 | $10.68 | $10.54 | $10.64 | $10.64 | 491,287 |
| 2023-05-01 | $10.80 | $10.84 | $10.62 | $10.64 | $10.64 | 375,304 |
| 2023-04-28 | $10.81 | $10.85 | $10.77 | $10.80 | $10.80 | 163,336 |
| 2023-04-27 | $10.69 | $10.81 | $10.69 | $10.81 | $10.81 | 159,201 |
| 2023-04-26 | $10.70 | $10.78 | $10.66 | $10.69 | $10.69 | 228,086 |
| 2023-04-25 | $10.62 | $10.70 | $10.60 | $10.69 | $10.69 | 172,158 |
| 2023-04-24 | $10.57 | $10.68 | $10.57 | $10.62 | $10.62 | 195,800 |
| 2023-04-21 | $10.62 | $10.63 | $10.49 | $10.55 | $10.55 | 191,429 |
| 2023-04-20 | $10.51 | $10.57 | $10.49 | $10.57 | $10.57 | 213,655 |
| 2023-04-19 | $10.66 | $10.67 | $10.30 | $10.49 | $10.49 | 553,305 |
| 2023-04-18 | $10.76 | $10.76 | $10.61 | $10.73 | $10.73 | 234,565 |
| 2023-04-17 | $10.83 | $10.85 | $10.71 | $10.74 | $10.74 | 245,802 |
| 2023-04-14 | $11.02 | $11.03 | $10.86 | $10.87 | $10.87 | 212,871 |
| 2023-04-13 | $11.02 | $11.04 | $10.98 | $11.03 | $11.03 | 140,049 |
| 2023-04-12 | $11.11 | $11.14 | $10.95 | $11.01 | $10.96 | 252,702 |
| 2023-04-11 | $11.07 | $11.09 | $11.00 | $11.07 | $11.07 | 210,198 |
| 2023-04-10 | $11.01 | $11.04 | $10.93 | $11.04 | $11.04 | 241,507 |
| 2023-04-06 | $10.96 | $11.06 | $10.94 | $10.97 | $10.97 | 323,781 |
| 2023-04-05 | $10.91 | $10.98 | $10.88 | $10.92 | $10.92 | 199,458 |
| 2023-04-04 | $10.79 | $10.92 | $10.74 | $10.91 | $10.91 | 299,283 |
| 2023-04-03 | $10.80 | $10.87 | $10.74 | $10.79 | $10.79 | 394,599 |
| 2023-03-31 | $10.60 | $10.80 | $10.59 | $10.80 | $10.80 | 329,536 |
| 2023-03-30 | $10.40 | $10.55 | $10.40 | $10.55 | $10.55 | 284,167 |
| 2023-03-29 | $10.34 | $10.40 | $10.34 | $10.36 | $10.36 | 317,646 |
| 2023-03-28 | $10.31 | $10.37 | $10.30 | $10.35 | $10.35 | 248,646 |
| 2023-03-27 | $10.27 | $10.40 | $10.27 | $10.29 | $10.29 | 217,443 |
| 2023-03-24 | $10.29 | $10.32 | $10.24 | $10.29 | $10.29 | 151,232 |
| 2023-03-23 | $10.32 | $10.34 | $10.23 | $10.25 | $10.25 | 177,208 |
| 2023-03-22 | $10.30 | $10.33 | $10.23 | $10.29 | $10.29 | 251,244 |
| 2023-03-21 | $10.39 | $10.39 | $10.26 | $10.27 | $10.27 | 256,288 |
| 2023-03-20 | $10.40 | $10.43 | $10.34 | $10.35 | $10.35 | 96,570 |
| 2023-03-17 | $10.37 | $10.44 | $10.37 | $10.42 | $10.42 | 189,634 |
| 2023-03-16 | $10.39 | $10.47 | $10.34 | $10.34 | $10.34 | 472,890 |
| 2023-03-15 | $10.35 | $10.40 | $10.25 | $10.34 | $10.34 | 289,204 |
| 2023-03-14 | $10.44 | $10.47 | $10.34 | $10.38 | $10.38 | 318,398 |
| 2023-03-13 | $10.30 | $10.39 | $10.28 | $10.37 | $10.32 | 364,714 |
| 2023-03-10 | $10.35 | $10.43 | $10.28 | $10.30 | $10.30 | 339,552 |
| 2023-03-09 | $10.35 | $10.36 | $10.29 | $10.30 | $10.30 | 293,834 |
| 2023-03-08 | $10.30 | $10.33 | $10.28 | $10.29 | $10.29 | 154,721 |
| 2023-03-07 | $10.29 | $10.32 | $10.23 | $10.27 | $10.27 | 379,615 |
| 2023-03-06 | $10.31 | $10.35 | $10.26 | $10.29 | $10.29 | 441,608 |
| 2023-03-03 | $10.26 | $10.35 | $10.26 | $10.29 | $10.29 | 187,340 |
| 2023-03-02 | $10.17 | $10.25 | $10.13 | $10.22 | $10.22 | 405,013 |
| 2023-03-01 | $10.26 | $10.26 | $10.17 | $10.20 | $10.20 | 273,702 |
| 2023-02-28 | $10.30 | $10.30 | $10.22 | $10.23 | $10.23 | 351,039 |
| 2023-02-27 | $10.40 | $10.41 | $10.29 | $10.31 | $10.31 | 309,302 |
| 2023-02-24 | $10.33 | $10.38 | $10.30 | $10.36 | $10.36 | 251,504 |
| 2023-02-23 | $10.35 | $10.41 | $10.31 | $10.36 | $10.36 | 328,720 |
| 2023-02-22 | $10.37 | $10.37 | $10.27 | $10.31 | $10.31 | 329,891 |
| 2023-02-21 | $10.39 | $10.39 | $10.27 | $10.37 | $10.37 | 399,043 |
| 2023-02-17 | $10.45 | $10.47 | $10.37 | $10.43 | $10.43 | 307,134 |
| 2023-02-16 | $10.58 | $10.58 | $10.41 | $10.44 | $10.44 | 458,434 |
| 2023-02-15 | $10.76 | $10.79 | $10.52 | $10.62 | $10.62 | 447,332 |
| 2023-02-14 | $10.81 | $10.81 | $10.73 | $10.78 | $10.78 | 157,677 |
| 2023-02-13 | $10.91 | $10.93 | $10.82 | $10.85 | $10.80 | 211,407 |
| 2023-02-10 | $10.79 | $10.86 | $10.76 | $10.85 | $10.80 | 268,384 |
| 2023-02-09 | $10.99 | $11.00 | $10.74 | $10.75 | $10.70 | 501,868 |
| 2023-02-08 | $10.99 | $11.02 | $10.90 | $10.91 | $10.86 | 361,923 |
| 2023-02-07 | $10.92 | $11.03 | $10.88 | $10.96 | $10.91 | 402,513 |
| 2023-02-06 | $11.06 | $11.06 | $10.88 | $10.88 | $10.83 | 697,561 |
| 2023-02-03 | $11.08 | $11.12 | $11.04 | $11.10 | $11.05 | 305,751 |
| 2023-02-02 | $11.13 | $11.21 | $11.08 | $11.13 | $11.08 | 849,279 |
| 2023-02-01 | $11.08 | $11.09 | $10.92 | $11.06 | $11.01 | 567,708 |
| 2023-01-31 | $10.95 | $11.03 | $10.90 | $11.01 | $10.96 | 207,002 |
| 2023-01-30 | $10.94 | $10.96 | $10.89 | $10.93 | $10.88 | 317,513 |
| 2023-01-27 | $10.91 | $10.97 | $10.87 | $10.93 | $10.88 | 283,805 |
| 2023-01-26 | $10.93 | $10.98 | $10.91 | $10.96 | $10.91 | 287,321 |
| 2023-01-25 | $10.92 | $10.97 | $10.86 | $10.93 | $10.88 | 312,641 |
| 2023-01-24 | $10.92 | $11.11 | $10.92 | $10.96 | $10.91 | 374,051 |
| 2023-01-23 | $10.93 | $10.99 | $10.91 | $10.92 | $10.87 | 439,365 |
| 2023-01-20 | $10.77 | $10.90 | $10.71 | $10.89 | $10.89 | 269,633 |
| 2023-01-19 | $10.69 | $10.77 | $10.65 | $10.73 | $10.73 | 661,067 |
| 2023-01-18 | $10.69 | $10.76 | $10.65 | $10.67 | $10.67 | 473,624 |
| 2023-01-17 | $10.65 | $10.71 | $10.57 | $10.58 | $10.58 | 502,229 |
| 2023-01-13 | $10.72 | $10.85 | $10.66 | $10.68 | $10.68 | 570,898 |
| 2023-01-12 | $10.64 | $10.88 | $10.61 | $10.75 | $10.75 | 685,893 |
| 2023-01-11 | $10.62 | $10.68 | $10.57 | $10.62 | $10.58 | 631,734 |
| 2023-01-10 | $10.54 | $10.61 | $10.50 | $10.58 | $10.54 | 297,113 |
| 2023-01-09 | $10.53 | $10.62 | $10.50 | $10.54 | $10.50 | 521,103 |
| 2023-01-06 | $10.49 | $10.59 | $10.35 | $10.49 | $10.45 | 512,808 |
| 2023-01-05 | $10.55 | $10.59 | $10.44 | $10.48 | $10.44 | 323,554 |
| 2023-01-04 | $10.50 | $10.64 | $10.43 | $10.59 | $10.55 | 526,908 |
| 2023-01-03 | $10.50 | $10.72 | $10.43 | $10.53 | $10.49 | 521,407 |
| 2022-12-30 | $10.40 | $10.50 | $10.34 | $10.34 | $10.34 | 1,176,092 |
| 2022-12-29 | $10.32 | $10.45 | $10.32 | $10.40 | $10.40 | 791,942 |
| 2022-12-28 | $10.35 | $10.45 | $10.23 | $10.27 | $10.27 | 855,953 |
| 2022-12-27 | $10.45 | $10.49 | $10.27 | $10.34 | $10.34 | 984,372 |
| 2022-12-23 | $10.50 | $10.56 | $10.45 | $10.47 | $10.47 | 362,883 |
| 2022-12-22 | $10.61 | $10.63 | $10.46 | $10.50 | $10.50 | 545,840 |
| 2022-12-21 | $10.62 | $10.70 | $10.53 | $10.58 | $10.58 | 714,417 |
| 2022-12-20 | $10.63 | $10.70 | $10.52 | $10.59 | $10.59 | 837,844 |
| 2022-12-19 | $10.77 | $10.83 | $10.63 | $10.69 | $10.69 | 921,938 |
| 2022-12-16 | $10.73 | $10.81 | $10.67 | $10.78 | $10.78 | 446,263 |
| 2022-12-15 | $10.88 | $10.91 | $10.76 | $10.76 | $10.76 | 512,248 |
| 2022-12-14 | $11.08 | $11.09 | $10.86 | $10.94 | $10.94 | 552,624 |
| 2022-12-13 | $11.08 | $11.29 | $11.04 | $11.06 | $11.01 | 563,831 |
| 2022-12-12 | $11.02 | $11.05 | $10.87 | $10.91 | $10.86 | 529,700 |
| 2022-12-09 | $11.03 | $11.04 | $10.86 | $11.00 | $10.95 | 622,822 |
| 2022-12-08 | $11.12 | $11.12 | $10.96 | $11.04 | $10.99 | 575,384 |
| 2022-12-07 | $11.12 | $11.17 | $11.05 | $11.12 | $11.07 | 659,275 |
| 2022-12-06 | $11.22 | $11.30 | $11.08 | $11.10 | $11.05 | 411,421 |
| 2022-12-05 | $11.19 | $11.23 | $11.01 | $11.18 | $11.13 | 344,680 |
| 2022-12-02 | $10.97 | $11.26 | $10.92 | $11.23 | $11.18 | 502,713 |
| 2022-12-01 | $11.15 | $11.17 | $10.94 | $11.01 | $10.96 | 536,051 |
| 2022-11-30 | $11.05 | $11.10 | $11.02 | $11.07 | $11.02 | 320,138 |
| 2022-11-29 | $10.99 | $11.05 | $10.95 | $11.01 | $10.96 | 332,126 |
| 2022-11-28 | $10.97 | $11.05 | $10.90 | $10.96 | $10.91 | 539,112 |
| 2022-11-25 | $10.96 | $11.00 | $10.91 | $10.98 | $10.98 | 82,742 |
| 2022-11-23 | $10.93 | $11.05 | $10.85 | $10.90 | $10.90 | 335,965 |
| 2022-11-22 | $10.89 | $10.95 | $10.86 | $10.89 | $10.89 | 396,093 |
| 2022-11-21 | $10.67 | $10.83 | $10.56 | $10.81 | $10.81 | 420,028 |
| 2022-11-18 | $10.82 | $10.82 | $10.46 | $10.62 | $10.62 | 466,754 |
| 2022-11-17 | $10.60 | $10.84 | $10.55 | $10.70 | $10.70 | 419,366 |
| 2022-11-16 | $10.53 | $10.69 | $10.47 | $10.65 | $10.65 | 290,761 |
| 2022-11-15 | $10.41 | $10.57 | $10.39 | $10.48 | $10.48 | 436,310 |
| 2022-11-14 | $10.38 | $10.42 | $10.21 | $10.25 | $10.25 | 287,518 |
| 2022-11-11 | $10.20 | $10.48 | $10.18 | $10.42 | $10.37 | 576,876 |
| 2022-11-10 | $10.12 | $10.28 | $10.12 | $10.17 | $10.12 | 804,296 |
| 2022-11-09 | $9.98 | $10.08 | $9.95 | $9.95 | $9.90 | 472,939 |
| 2022-11-08 | $10.07 | $10.12 | $10.04 | $10.06 | $10.01 | 403,498 |
| 2022-11-07 | $9.98 | $10.11 | $9.94 | $10.05 | $10.00 | 376,186 |
| 2022-11-04 | $9.95 | $10.10 | $9.90 | $9.99 | $9.94 | 466,321 |
| 2022-11-03 | $9.84 | $9.93 | $9.81 | $9.91 | $9.86 | 509,013 |
| 2022-11-02 | $9.76 | $9.89 | $9.73 | $9.84 | $9.79 | 497,836 |
| 2022-11-01 | $9.91 | $10.00 | $9.73 | $9.80 | $9.75 | 616,980 |
| 2022-10-31 | $9.85 | $9.85 | $9.70 | $9.85 | $9.80 | 835,088 |
| 2022-10-28 | $9.86 | $9.94 | $9.80 | $9.86 | $9.81 | 428,274 |
| 2022-10-27 | $10.01 | $10.02 | $9.82 | $9.83 | $9.78 | 784,911 |
| 2022-10-26 | $10.06 | $10.14 | $9.91 | $10.00 | $9.95 | 725,330 |
| 2022-10-25 | $9.88 | $10.09 | $9.87 | $10.01 | $9.96 | 1,262,411 |
| 2022-10-24 | $10.00 | $10.00 | $9.76 | $9.78 | $9.73 | 561,003 |
| 2022-10-21 | $10.00 | $10.05 | $9.96 | $10.02 | $9.97 | 307,347 |
| 2022-10-20 | $10.01 | $10.09 | $10.00 | $10.05 | $10.00 | 281,462 |
| 2022-10-19 | $9.98 | $10.08 | $9.95 | $10.03 | $9.98 | 372,567 |
| 2022-10-18 | $10.00 | $10.05 | $9.94 | $10.04 | $9.99 | 490,367 |
| 2022-10-17 | $10.07 | $10.13 | $9.95 | $9.99 | $9.94 | 448,557 |
| 2022-10-14 | $10.08 | $10.12 | $10.02 | $10.04 | $10.04 | 306,219 |
| 2022-10-13 | $10.11 | $10.23 | $10.01 | $10.04 | $10.04 | 598,269 |
| 2022-10-12 | $10.10 | $10.35 | $10.10 | $10.30 | $10.25 | 447,195 |
| 2022-10-11 | $10.17 | $10.24 | $10.09 | $10.14 | $10.09 | 627,186 |
| 2022-10-10 | $10.25 | $10.25 | $10.00 | $10.17 | $10.12 | 557,581 |
| 2022-10-07 | $10.28 | $10.29 | $10.12 | $10.17 | $10.17 | 762,625 |
| 2022-10-06 | $10.24 | $10.36 | $10.22 | $10.33 | $10.33 | 395,933 |
| 2022-10-05 | $10.52 | $10.52 | $10.18 | $10.20 | $10.20 | 816,351 |
| 2022-10-04 | $10.34 | $10.62 | $10.34 | $10.59 | $10.59 | 791,281 |
| 2022-10-03 | $10.37 | $10.52 | $10.22 | $10.33 | $10.33 | 818,668 |
| 2022-09-30 | $10.30 | $10.41 | $10.20 | $10.28 | $10.28 | 862,327 |
| 2022-09-29 | $10.39 | $10.41 | $10.20 | $10.32 | $10.32 | 539,647 |
| 2022-09-28 | $10.52 | $10.60 | $10.41 | $10.45 | $10.45 | 760,983 |
| 2022-09-27 | $10.41 | $10.51 | $10.38 | $10.45 | $10.45 | 637,204 |
| 2022-09-26 | $10.62 | $10.65 | $10.35 | $10.38 | $10.38 | 1,113,354 |
| 2022-09-23 | $10.88 | $10.92 | $10.70 | $10.78 | $10.78 | 689,853 |
| 2022-09-22 | $10.99 | $10.99 | $10.90 | $10.93 | $10.93 | 576,420 |
| 2022-09-21 | $11.01 | $11.05 | $10.98 | $11.01 | $11.01 | 484,027 |
| 2022-09-20 | $11.05 | $11.08 | $10.96 | $11.00 | $11.00 | 589,867 |
| 2022-09-19 | $11.09 | $11.11 | $10.99 | $11.08 | $11.08 | 587,264 |
| 2022-09-16 | $11.14 | $11.17 | $11.10 | $11.13 | $11.13 | 450,086 |
| 2022-09-15 | $11.20 | $11.23 | $11.14 | $11.20 | $11.20 | 355,224 |
| 2022-09-14 | $11.25 | $11.30 | $11.20 | $11.25 | $11.25 | 341,980 |
| 2022-09-13 | $11.26 | $11.32 | $11.21 | $11.26 | $11.20 | 358,352 |
| 2022-09-12 | $11.41 | $11.49 | $11.35 | $11.36 | $11.30 | 282,528 |
| 2022-09-09 | $11.43 | $11.46 | $11.38 | $11.41 | $11.35 | 262,003 |
| 2022-09-08 | $11.48 | $11.48 | $11.40 | $11.43 | $11.43 | 210,937 |
| 2022-09-07 | $11.53 | $11.57 | $11.42 | $11.49 | $11.49 | 303,301 |
| 2022-09-06 | $11.60 | $11.60 | $11.47 | $11.52 | $11.52 | 335,456 |
| 2022-09-02 | $11.63 | $11.71 | $11.57 | $11.61 | $11.61 | 291,065 |
| 2022-09-01 | $11.69 | $11.71 | $11.55 | $11.59 | $11.59 | 604,637 |
| 2022-08-31 | $11.83 | $11.86 | $11.76 | $11.81 | $11.81 | 313,705 |
| 2022-08-30 | $11.85 | $11.89 | $11.74 | $11.82 | $11.82 | 315,297 |
| 2022-08-29 | $11.86 | $11.95 | $11.80 | $11.80 | $11.80 | 336,725 |
| 2022-08-26 | $12.03 | $12.03 | $11.91 | $11.93 | $11.93 | 528,542 |
| 2022-08-25 | $12.10 | $12.11 | $12.00 | $12.03 | $12.03 | 413,183 |
| 2022-08-24 | $12.09 | $12.14 | $12.06 | $12.07 | $12.07 | 332,207 |
| 2022-08-23 | $12.00 | $12.11 | $12.00 | $12.10 | $12.10 | 327,250 |
| 2022-08-22 | $12.06 | $12.07 | $12.01 | $12.02 | $12.02 | 289,480 |
| 2022-08-19 | $12.14 | $12.14 | $12.00 | $12.09 | $12.09 | 393,145 |
| 2022-08-18 | $12.28 | $12.36 | $12.19 | $12.24 | $12.24 | 416,396 |
| 2022-08-17 | $12.36 | $12.37 | $12.26 | $12.28 | $12.28 | 261,623 |
| 2022-08-16 | $12.45 | $12.45 | $12.33 | $12.41 | $12.41 | 349,165 |
| 2022-08-15 | $12.43 | $12.47 | $12.37 | $12.44 | $12.44 | 548,473 |
| 2022-08-12 | $12.43 | $12.46 | $12.33 | $12.43 | $12.43 | 241,488 |
| 2022-08-11 | $12.49 | $12.57 | $12.38 | $12.42 | $12.36 | 614,206 |
| 2022-08-10 | $12.38 | $12.43 | $12.37 | $12.40 | $12.34 | 788,769 |
| 2022-08-09 | $12.40 | $12.42 | $12.25 | $12.35 | $12.29 | 393,865 |
| 2022-08-08 | $12.39 | $12.44 | $12.34 | $12.38 | $12.32 | 335,057 |
| 2022-08-05 | $12.40 | $12.46 | $12.32 | $12.34 | $12.34 | 343,513 |
| 2022-08-04 | $12.52 | $12.55 | $12.43 | $12.44 | $12.44 | 390,421 |
| 2022-08-03 | $12.49 | $12.52 | $12.46 | $12.51 | $12.51 | 370,612 |
| 2022-08-02 | $12.42 | $12.54 | $12.41 | $12.41 | $12.41 | 460,432 |
| 2022-08-01 | $12.42 | $12.51 | $12.35 | $12.41 | $12.41 | 765,964 |
| 2022-07-29 | $12.19 | $12.35 | $12.15 | $12.35 | $12.35 | 517,691 |
| 2022-07-28 | $12.00 | $12.15 | $11.99 | $12.14 | $12.14 | 527,446 |
| 2022-07-27 | $11.86 | $11.99 | $11.83 | $11.97 | $11.97 | 645,047 |
| 2022-07-26 | $11.84 | $11.93 | $11.80 | $11.84 | $11.84 | 310,440 |
| 2022-07-25 | $11.89 | $11.89 | $11.83 | $11.84 | $11.84 | 323,341 |
| 2022-07-22 | $11.84 | $11.91 | $11.83 | $11.89 | $11.89 | 453,484 |
| 2022-07-21 | $11.80 | $11.87 | $11.77 | $11.82 | $11.82 | 446,873 |
| 2022-07-20 | $11.86 | $11.92 | $11.75 | $11.80 | $11.80 | 580,219 |
| 2022-07-19 | $11.86 | $11.91 | $11.82 | $11.86 | $11.86 | 333,603 |
| 2022-07-18 | $11.94 | $11.98 | $11.81 | $11.87 | $11.87 | 614,220 |
| 2022-07-15 | $11.99 | $12.03 | $11.89 | $11.92 | $11.92 | 297,084 |
| 2022-07-14 | $11.85 | $11.99 | $11.81 | $11.92 | $11.92 | 406,899 |
| 2022-07-13 | $11.90 | $12.01 | $11.85 | $11.96 | $11.90 | 547,737 |
| 2022-07-12 | $12.02 | $12.07 | $11.96 | $11.97 | $11.91 | 511,961 |
| 2022-07-11 | $12.00 | $12.08 | $11.94 | $12.00 | $11.94 | 708,082 |
| 2022-07-08 | $11.95 | $12.00 | $11.85 | $11.98 | $11.92 | 304,944 |
| 2022-07-07 | $12.02 | $12.06 | $11.90 | $11.96 | $11.90 | 469,651 |
| 2022-07-06 | $12.09 | $12.16 | $12.02 | $12.07 | $12.01 | 375,356 |
| 2022-07-05 | $11.93 | $12.10 | $11.75 | $12.05 | $11.99 | 564,042 |
| 2022-07-01 | $11.81 | $11.94 | $11.79 | $11.93 | $11.87 | 422,428 |
| 2022-06-30 | $11.56 | $11.80 | $11.52 | $11.70 | $11.64 | 705,569 |
| 2022-06-29 | $11.53 | $11.65 | $11.48 | $11.57 | $11.51 | 918,442 |
| 2022-06-28 | $11.43 | $11.57 | $11.32 | $11.47 | $11.41 | 467,546 |
| 2022-06-27 | $11.40 | $11.46 | $11.27 | $11.37 | $11.31 | 485,839 |
| 2022-06-24 | $11.31 | $11.47 | $11.31 | $11.42 | $11.36 | 413,066 |
| 2022-06-23 | $11.30 | $11.42 | $11.22 | $11.30 | $11.24 | 623,732 |
| 2022-06-22 | $11.09 | $11.26 | $11.08 | $11.21 | $11.15 | 704,832 |
| 2022-06-21 | $11.09 | $11.15 | $11.01 | $11.05 | $11.00 | 591,992 |
| 2022-06-17 | $11.10 | $11.21 | $10.98 | $11.03 | $10.98 | 650,566 |
| 2022-06-16 | $11.10 | $11.13 | $10.94 | $10.99 | $10.94 | 991,332 |
| 2022-06-15 | $11.44 | $11.50 | $11.14 | $11.25 | $11.19 | 845,578 |
| 2022-06-14 | $11.51 | $11.58 | $11.30 | $11.42 | $11.36 | 652,155 |
| 2022-06-13 | $11.84 | $11.90 | $11.56 | $11.60 | $11.48 | 780,759 |
| 2022-06-10 | $12.10 | $12.10 | $12.01 | $12.03 | $11.90 | 464,669 |
| 2022-06-09 | $12.25 | $12.31 | $12.14 | $12.16 | $12.03 | 329,778 |
| 2022-06-08 | $12.43 | $12.48 | $12.27 | $12.29 | $12.16 | 284,249 |
| 2022-06-07 | $12.37 | $12.51 | $12.34 | $12.43 | $12.30 | 494,835 |
| 2022-06-06 | $12.54 | $12.58 | $12.34 | $12.40 | $12.27 | 400,627 |
| 2022-06-03 | $12.60 | $12.71 | $12.51 | $12.54 | $12.40 | 473,136 |
| 2022-06-02 | $12.60 | $12.77 | $12.56 | $12.71 | $12.58 | 587,812 |
| 2022-06-01 | $12.53 | $12.65 | $12.48 | $12.65 | $12.52 | 485,945 |
| 2022-05-31 | $12.54 | $12.54 | $12.41 | $12.46 | $12.33 | 669,470 |
| 2022-05-27 | $12.43 | $12.63 | $12.41 | $12.54 | $12.41 | 822,175 |
| 2022-05-26 | $12.21 | $12.42 | $12.05 | $12.38 | $12.25 | 1,045,353 |
| 2022-05-25 | $11.74 | $12.24 | $11.74 | $12.24 | $12.11 | 1,226,655 |
| 2022-05-24 | $11.56 | $11.73 | $11.56 | $11.67 | $11.55 | 744,263 |
| 2022-05-23 | $11.44 | $11.70 | $11.41 | $11.55 | $11.43 | 609,948 |
| 2022-05-20 | $11.42 | $11.49 | $11.36 | $11.43 | $11.31 | 664,543 |
| 2022-05-19 | $11.15 | $11.42 | $11.12 | $11.39 | $11.27 | 562,662 |
| 2022-05-18 | $11.50 | $11.50 | $11.10 | $11.19 | $11.07 | 784,618 |
| 2022-05-17 | $11.58 | $11.59 | $11.50 | $11.51 | $11.39 | 544,523 |
| 2022-05-16 | $11.73 | $11.79 | $11.55 | $11.57 | $11.45 | 567,588 |
| 2022-05-13 | $11.83 | $11.83 | $11.73 | $11.75 | $11.63 | 567,072 |
| 2022-05-12 | $11.80 | $11.89 | $11.80 | $11.85 | $11.72 | 458,728 |
| 2022-05-11 | $11.90 | $11.98 | $11.87 | $11.89 | $11.70 | 770,534 |
| 2022-05-10 | $12.03 | $12.23 | $11.91 | $11.93 | $11.74 | 537,626 |
| 2022-05-09 | $12.01 | $12.09 | $11.94 | $12.00 | $11.81 | 638,767 |
| 2022-05-06 | $12.13 | $12.21 | $12.07 | $12.09 | $11.90 | 633,136 |
| 2022-05-05 | $12.14 | $12.15 | $12.04 | $12.14 | $11.95 | 510,077 |
| 2022-05-04 | $12.15 | $12.24 | $12.12 | $12.20 | $12.01 | 685,056 |
| 2022-05-03 | $12.20 | $12.26 | $12.15 | $12.18 | $11.99 | 438,490 |
| 2022-05-02 | $12.23 | $12.24 | $12.11 | $12.13 | $11.94 | 368,835 |
| 2022-04-29 | $12.30 | $12.35 | $12.15 | $12.22 | $12.03 | 791,593 |
| 2022-04-28 | $12.29 | $12.41 | $12.25 | $12.38 | $12.18 | 541,594 |
| 2022-04-27 | $12.43 | $12.46 | $12.23 | $12.28 | $12.08 | 591,886 |
| 2022-04-26 | $12.33 | $12.48 | $12.31 | $12.41 | $12.21 | 1,307,195 |
| 2022-04-25 | $12.13 | $12.42 | $12.11 | $12.31 | $12.11 | 1,964,879 |
| 2022-04-22 | $12.05 | $12.15 | $11.92 | $12.10 | $11.91 | 632,402 |
| 2022-04-21 | $12.07 | $12.12 | $11.95 | $12.05 | $11.86 | 425,879 |
| 2022-04-20 | $11.95 | $12.09 | $11.86 | $12.04 | $11.85 | 1,265,909 |
| 2022-04-19 | $11.95 | $11.98 | $11.81 | $11.95 | $11.76 | 558,080 |
| 2022-04-18 | $11.99 | $12.05 | $11.92 | $11.98 | $11.79 | 781,815 |
| 2022-04-14 | $12.30 | $12.30 | $11.93 | $11.99 | $11.80 | 973,145 |
| 2022-04-13 | $12.31 | $12.39 | $12.19 | $12.28 | $12.08 | 527,914 |
| 2022-04-12 | $12.49 | $12.58 | $12.38 | $12.38 | $12.12 | 828,688 |
| 2022-04-11 | $12.57 | $12.60 | $12.46 | $12.47 | $12.21 | 488,725 |
| 2022-04-08 | $12.69 | $12.73 | $12.57 | $12.61 | $12.34 | 456,357 |
| 2022-04-07 | $12.80 | $12.83 | $12.68 | $12.73 | $12.46 | 317,152 |
| 2022-04-06 | $12.88 | $12.90 | $12.74 | $12.81 | $12.54 | 611,146 |
| 2022-04-05 | $13.10 | $13.14 | $12.94 | $12.96 | $12.69 | 344,626 |
| 2022-04-04 | $13.15 | $13.20 | $13.10 | $13.13 | $12.85 | 339,026 |
| 2022-04-01 | $13.03 | $13.14 | $12.99 | $13.14 | $12.86 | 289,794 |
| 2022-03-31 | $13.04 | $13.10 | $12.99 | $13.01 | $12.74 | 582,333 |
| 2022-03-30 | $12.89 | $13.04 | $12.89 | $13.01 | $12.74 | 378,693 |
| 2022-03-29 | $12.86 | $12.95 | $12.77 | $12.91 | $12.64 | 483,607 |
| 2022-03-28 | $13.02 | $13.08 | $12.83 | $12.86 | $12.59 | 436,037 |
| 2022-03-25 | $13.10 | $13.10 | $12.95 | $13.00 | $12.73 | 503,686 |
| 2022-03-24 | $13.15 | $13.16 | $13.10 | $13.10 | $12.82 | 333,449 |
| 2022-03-23 | $13.21 | $13.21 | $13.13 | $13.18 | $12.90 | 273,663 |
| 2022-03-22 | $13.29 | $13.29 | $13.21 | $13.21 | $12.93 | 299,405 |
| 2022-03-21 | $13.34 | $13.37 | $13.30 | $13.33 | $13.05 | 404,061 |
| 2022-03-18 | $13.28 | $13.45 | $13.28 | $13.37 | $13.09 | 1,045,353 |
| 2022-03-17 | $13.30 | $13.37 | $13.27 | $13.29 | $13.01 | 410,024 |
| 2022-03-16 | $13.30 | $13.31 | $13.09 | $13.30 | $13.02 | 760,325 |
| 2022-03-15 | $13.36 | $13.36 | $13.27 | $13.31 | $13.03 | 311,835 |
| 2022-03-14 | $13.43 | $13.46 | $13.34 | $13.36 | $13.08 | 432,938 |
| 2022-03-11 | $13.55 | $13.60 | $13.50 | $13.55 | $13.20 | 324,312 |
| 2022-03-10 | $13.66 | $13.69 | $13.51 | $13.56 | $13.21 | 235,616 |
| 2022-03-09 | $13.72 | $13.75 | $13.66 | $13.74 | $13.38 | 215,061 |
| 2022-03-08 | $13.65 | $13.73 | $13.56 | $13.71 | $13.36 | 279,949 |
| 2022-03-07 | $13.85 | $13.87 | $13.65 | $13.69 | $13.34 | 246,477 |
| 2022-03-04 | $13.91 | $13.93 | $13.81 | $13.88 | $13.52 | 192,052 |
| 2022-03-03 | $13.88 | $13.94 | $13.85 | $13.93 | $13.57 | 193,352 |
| 2022-03-02 | $13.89 | $13.93 | $13.82 | $13.82 | $13.46 | 331,611 |
| 2022-03-01 | $13.81 | $13.94 | $13.79 | $13.89 | $13.53 | 288,627 |
| 2022-02-28 | $13.51 | $13.76 | $13.51 | $13.76 | $13.40 | 307,475 |
| 2022-02-25 | $13.48 | $13.60 | $13.42 | $13.53 | $13.18 | 373,877 |
| 2022-02-24 | $13.35 | $13.52 | $13.30 | $13.45 | $13.10 | 634,822 |
| 2022-02-23 | $13.48 | $13.53 | $13.41 | $13.43 | $13.08 | 285,413 |
| 2022-02-22 | $13.56 | $13.56 | $13.41 | $13.45 | $13.10 | 577,963 |
| 2022-02-18 | $13.66 | $13.73 | $13.63 | $13.71 | $13.36 | 239,555 |
| 2022-02-17 | $13.61 | $13.76 | $13.59 | $13.65 | $13.30 | 432,167 |
| 2022-02-16 | $13.50 | $13.63 | $13.36 | $13.61 | $13.26 | 514,530 |
| 2022-02-15 | $13.67 | $13.70 | $13.46 | $13.51 | $13.16 | 650,867 |
| 2022-02-14 | $13.90 | $13.94 | $13.60 | $13.66 | $13.31 | 776,475 |
| 2022-02-11 | $14.07 | $14.11 | $13.96 | $14.01 | $13.58 | 477,226 |
| 2022-02-10 | $14.05 | $14.16 | $14.04 | $14.08 | $13.65 | 225,635 |
| 2022-02-09 | $14.13 | $14.13 | $14.04 | $14.08 | $13.65 | 276,520 |
| 2022-02-08 | $14.26 | $14.26 | $14.08 | $14.09 | $13.66 | 390,315 |
| 2022-02-07 | $14.02 | $14.20 | $14.01 | $14.17 | $13.74 | 360,466 |
| 2022-02-04 | $14.14 | $14.16 | $14.00 | $14.00 | $13.57 | 568,954 |
| 2022-02-03 | $14.15 | $14.24 | $14.15 | $14.18 | $13.75 | 321,455 |
| 2022-02-02 | $14.27 | $14.33 | $14.20 | $14.21 | $13.78 | 521,397 |
| 2022-02-01 | $14.23 | $14.35 | $14.19 | $14.26 | $13.83 | 375,035 |
| 2022-01-31 | $14.20 | $14.21 | $14.13 | $14.21 | $13.78 | 260,568 |
| 2022-01-28 | $14.23 | $14.28 | $14.20 | $14.22 | $13.79 | 220,732 |
| 2022-01-27 | $14.24 | $14.32 | $14.20 | $14.25 | $13.82 | 272,822 |
| 2022-01-26 | $14.30 | $14.36 | $14.20 | $14.20 | $13.77 | 233,948 |
| 2022-01-25 | $14.11 | $14.37 | $14.11 | $14.30 | $13.86 | 271,423 |
| 2022-01-24 | $14.10 | $14.16 | $14.01 | $14.14 | $13.71 | 417,439 |
| 2022-01-21 | $14.16 | $14.26 | $14.12 | $14.13 | $13.70 | 384,549 |
| 2022-01-20 | $14.17 | $14.30 | $14.12 | $14.16 | $13.73 | 455,644 |
| 2022-01-19 | $14.33 | $14.43 | $14.05 | $14.14 | $13.71 | 699,857 |
| 2022-01-18 | $14.57 | $14.71 | $14.28 | $14.30 | $13.86 | 743,741 |
| 2022-01-14 | $14.81 | $14.81 | $14.62 | $14.63 | $14.18 | 570,223 |
| 2022-01-13 | $14.90 | $14.94 | $14.80 | $14.86 | $14.41 | 372,213 |
| 2022-01-12 | $14.99 | $15.01 | $14.96 | $15.00 | $14.48 | 301,274 |
| 2022-01-11 | $14.97 | $15.01 | $14.95 | $14.96 | $14.44 | 289,159 |
| 2022-01-10 | $14.94 | $15.00 | $14.86 | $14.97 | $14.45 | 309,745 |
| 2022-01-07 | $14.92 | $14.98 | $14.85 | $14.97 | $14.45 | 342,599 |
| 2022-01-06 | $14.90 | $15.05 | $14.83 | $14.92 | $14.40 | 888,781 |
| 2022-01-05 | $15.07 | $15.19 | $14.92 | $14.94 | $14.42 | 531,233 |
| 2022-01-04 | $15.08 | $15.12 | $15.01 | $15.07 | $14.55 | 401,796 |
| 2022-01-03 | $15.12 | $15.15 | $15.04 | $15.10 | $14.58 | 415,639 |
| 2021-12-31 | $15.12 | $15.16 | $15.09 | $15.12 | $14.60 | 321,313 |
| 2021-12-30 | $15.09 | $15.12 | $15.03 | $15.10 | $14.58 | 224,035 |
| 2021-12-29 | $15.13 | $15.16 | $15.02 | $15.12 | $14.60 | 255,650 |
| 2021-12-28 | $15.14 | $15.16 | $15.09 | $15.15 | $14.62 | 121,292 |
| 2021-12-27 | $15.11 | $15.14 | $15.09 | $15.14 | $14.61 | 133,720 |
| 2021-12-23 | $15.04 | $15.19 | $15.03 | $15.07 | $14.55 | 267,581 |
| 2021-12-22 | $15.00 | $15.03 | $14.93 | $15.03 | $14.51 | 198,846 |
| 2021-12-21 | $14.92 | $15.00 | $14.84 | $15.00 | $14.48 | 243,459 |
| 2021-12-20 | $14.99 | $15.04 | $14.91 | $14.94 | $14.42 | 145,425 |
| 2021-12-17 | $14.85 | $15.13 | $14.85 | $15.02 | $14.50 | 249,778 |
| 2021-12-16 | $14.87 | $14.91 | $14.83 | $14.89 | $14.37 | 200,350 |
| 2021-12-15 | $14.96 | $14.96 | $14.81 | $14.85 | $14.33 | 270,249 |
| 2021-12-14 | $14.90 | $14.99 | $14.90 | $14.96 | $14.44 | 272,980 |
| 2021-12-13 | $15.03 | $15.03 | $14.94 | $14.97 | $14.39 | 346,252 |
| 2021-12-10 | $14.95 | $15.05 | $14.94 | $15.03 | $14.45 | 213,047 |
| 2021-12-09 | $14.99 | $15.05 | $14.92 | $14.93 | $14.35 | 289,906 |
| 2021-12-08 | $14.95 | $15.04 | $14.90 | $14.99 | $14.41 | 299,443 |
| 2021-12-07 | $14.94 | $15.00 | $14.92 | $14.97 | $14.39 | 281,014 |
| 2021-12-06 | $14.92 | $14.92 | $14.80 | $14.91 | $14.33 | 204,896 |
| 2021-12-03 | $14.93 | $14.94 | $14.75 | $14.92 | $14.34 | 240,939 |
| 2021-12-02 | $14.88 | $14.94 | $14.85 | $14.93 | $14.35 | 249,388 |
| 2021-12-01 | $14.87 | $14.91 | $14.80 | $14.88 | $14.30 | 244,292 |
| 2021-11-30 | $14.89 | $14.93 | $14.73 | $14.84 | $14.26 | 260,248 |
| 2021-11-29 | $14.82 | $14.89 | $14.75 | $14.88 | $14.30 | 276,268 |
| 2021-11-26 | $14.76 | $14.85 | $14.65 | $14.79 | $14.21 | 197,657 |
| 2021-11-24 | $14.85 | $14.85 | $14.75 | $14.81 | $14.23 | 171,240 |
| 2021-11-23 | $14.87 | $14.87 | $14.80 | $14.86 | $14.28 | 209,822 |
| 2021-11-22 | $14.86 | $14.89 | $14.81 | $14.87 | $14.29 | 182,699 |
| 2021-11-19 | $14.84 | $14.88 | $14.83 | $14.88 | $14.30 | 220,656 |
| 2021-11-18 | $14.84 | $14.87 | $14.80 | $14.82 | $14.24 | 246,851 |
| 2021-11-17 | $14.86 | $14.88 | $14.83 | $14.84 | $14.26 | 155,888 |
| 2021-11-16 | $14.86 | $14.96 | $14.83 | $14.89 | $14.31 | 312,460 |
| 2021-11-15 | $14.94 | $14.95 | $14.83 | $14.88 | $14.30 | 195,982 |
| 2021-11-12 | $14.89 | $14.93 | $14.83 | $14.93 | $14.35 | 235,395 |
| 2021-11-11 | $14.92 | $14.95 | $14.86 | $14.92 | $14.28 | 412,727 |
| 2021-11-10 | $14.87 | $14.95 | $14.84 | $14.90 | $14.26 | 412,310 |
| 2021-11-09 | $14.85 | $14.89 | $14.82 | $14.87 | $14.23 | 233,860 |
| 2021-11-08 | $14.83 | $14.89 | $14.81 | $14.82 | $14.18 | 439,784 |
| 2021-11-05 | $14.80 | $14.88 | $14.78 | $14.80 | $14.16 | 367,056 |
| 2021-11-04 | $14.69 | $14.80 | $14.69 | $14.73 | $14.10 | 230,468 |
| 2021-11-03 | $14.80 | $14.81 | $14.66 | $14.69 | $14.06 | 267,256 |
| 2021-11-02 | $14.77 | $14.84 | $14.73 | $14.80 | $14.16 | 279,067 |
| 2021-11-01 | $14.71 | $14.84 | $14.67 | $14.73 | $14.10 | 380,197 |
| 2021-10-29 | $14.58 | $14.74 | $14.56 | $14.71 | $14.08 | 239,867 |
| 2021-10-28 | $14.58 | $14.62 | $14.50 | $14.60 | $13.97 | 276,866 |
| 2021-10-27 | $14.54 | $14.58 | $14.47 | $14.56 | $13.93 | 178,059 |
| 2021-10-26 | $14.52 | $14.58 | $14.41 | $14.54 | $13.91 | 307,189 |
| 2021-10-25 | $14.59 | $14.59 | $14.48 | $14.52 | $13.89 | 380,766 |
| 2021-10-22 | $14.56 | $14.60 | $14.49 | $14.60 | $13.97 | 249,534 |
| 2021-10-21 | $14.62 | $14.62 | $14.48 | $14.51 | $13.89 | 246,926 |
| 2021-10-20 | $14.62 | $14.67 | $14.58 | $14.59 | $13.96 | 195,667 |
| 2021-10-19 | $14.65 | $14.66 | $14.58 | $14.62 | $13.99 | 169,680 |
| 2021-10-18 | $14.64 | $14.67 | $14.58 | $14.64 | $14.01 | 293,035 |
| 2021-10-15 | $14.71 | $14.72 | $14.62 | $14.64 | $14.01 | 312,257 |
| 2021-10-14 | $14.86 | $14.86 | $14.67 | $14.70 | $14.07 | 361,431 |
| 2021-10-13 | $14.70 | $14.88 | $14.70 | $14.82 | $14.12 | 261,025 |
| 2021-10-12 | $14.71 | $14.78 | $14.66 | $14.69 | $14.00 | 290,913 |
| 2021-10-11 | $14.74 | $14.76 | $14.65 | $14.70 | $14.01 | 154,345 |
| 2021-10-08 | $14.72 | $14.75 | $14.67 | $14.69 | $14.00 | 199,571 |
| 2021-10-07 | $14.67 | $14.82 | $14.64 | $14.73 | $14.03 | 265,744 |
| 2021-10-06 | $14.64 | $14.67 | $14.41 | $14.62 | $13.93 | 645,593 |
| 2021-10-05 | $14.75 | $14.78 | $14.65 | $14.67 | $13.98 | 399,288 |
| 2021-10-04 | $14.75 | $14.78 | $14.69 | $14.73 | $14.03 | 300,593 |
| 2021-10-01 | $14.78 | $14.80 | $14.62 | $14.73 | $14.03 | 285,255 |
| 2021-09-30 | $14.79 | $14.82 | $14.64 | $14.76 | $14.06 | 540,136 |
| 2021-09-29 | $14.83 | $14.89 | $14.77 | $14.78 | $14.08 | 375,715 |
| 2021-09-28 | $14.94 | $14.96 | $14.75 | $14.82 | $14.12 | 855,160 |
| 2021-09-27 | $15.08 | $15.08 | $14.95 | $15.02 | $14.31 | 474,826 |
| 2021-09-24 | $15.16 | $15.16 | $15.06 | $15.08 | $14.37 | 322,932 |
| 2021-09-23 | $15.16 | $15.18 | $15.10 | $15.15 | $14.43 | 418,132 |
| 2021-09-22 | $15.15 | $15.21 | $15.12 | $15.17 | $14.45 | 240,622 |
| 2021-09-21 | $15.13 | $15.15 | $15.09 | $15.14 | $14.42 | 215,622 |
| 2021-09-20 | $15.13 | $15.16 | $15.07 | $15.11 | $14.40 | 305,064 |
| 2021-09-17 | $15.11 | $15.18 | $15.10 | $15.16 | $14.44 | 180,839 |
| 2021-09-16 | $15.21 | $15.21 | $15.11 | $15.11 | $14.40 | 332,746 |
| 2021-09-15 | $15.23 | $15.30 | $15.19 | $15.23 | $14.51 | 238,118 |
| 2021-09-14 | $15.15 | $15.23 | $15.14 | $15.20 | $14.48 | 316,722 |
| 2021-09-13 | $15.20 | $15.30 | $15.18 | $15.23 | $14.45 | 473,939 |
| 2021-09-10 | $15.15 | $15.23 | $15.15 | $15.21 | $14.43 | 218,324 |
| 2021-09-09 | $15.15 | $15.21 | $15.14 | $15.14 | $14.36 | 320,131 |
| 2021-09-08 | $15.17 | $15.21 | $15.12 | $15.17 | $14.39 | 275,694 |
| 2021-09-07 | $15.21 | $15.22 | $15.08 | $15.21 | $14.43 | 366,231 |
| 2021-09-03 | $15.31 | $15.32 | $15.10 | $15.23 | $14.45 | 562,467 |
| 2021-09-02 | $15.39 | $15.39 | $15.30 | $15.31 | $14.52 | 417,495 |
| 2021-09-01 | $15.38 | $15.41 | $15.32 | $15.35 | $14.56 | 254,647 |
| 2021-08-31 | $15.37 | $15.41 | $15.32 | $15.35 | $14.56 | 295,481 |
| 2021-08-30 | $15.37 | $15.43 | $15.32 | $15.35 | $14.56 | 336,656 |
| 2021-08-27 | $15.36 | $15.44 | $15.34 | $15.38 | $14.59 | 301,256 |
| 2021-08-26 | $15.51 | $15.55 | $15.33 | $15.35 | $14.56 | 630,745 |
| 2021-08-25 | $15.55 | $15.60 | $15.50 | $15.50 | $14.70 | 174,327 |
| 2021-08-24 | $15.51 | $15.63 | $15.49 | $15.58 | $14.78 | 330,986 |
| 2021-08-23 | $15.43 | $15.51 | $15.42 | $15.51 | $14.71 | 253,191 |
| 2021-08-20 | $15.50 | $15.51 | $15.38 | $15.42 | $14.63 | 306,944 |
| 2021-08-19 | $15.40 | $15.50 | $15.38 | $15.47 | $14.68 | 225,241 |
| 2021-08-18 | $15.47 | $15.50 | $15.41 | $15.44 | $14.65 | 223,204 |
| 2021-08-17 | $15.45 | $15.47 | $15.40 | $15.47 | $14.68 | 164,395 |
| 2021-08-16 | $15.57 | $15.58 | $15.40 | $15.43 | $14.64 | 360,246 |
| 2021-08-13 | $15.59 | $15.59 | $15.45 | $15.53 | $14.73 | 236,160 |
| 2021-08-12 | $15.63 | $15.63 | $15.44 | $15.49 | $14.70 | 306,536 |
| 2021-08-11 | $15.64 | $15.69 | $15.57 | $15.69 | $14.82 | 287,336 |
| 2021-08-10 | $15.51 | $15.60 | $15.47 | $15.60 | $14.74 | 242,257 |
| 2021-08-09 | $15.40 | $15.49 | $15.39 | $15.46 | $14.61 | 244,562 |
| 2021-08-06 | $15.41 | $15.43 | $15.31 | $15.40 | $14.55 | 226,266 |
| 2021-08-05 | $15.46 | $15.52 | $15.41 | $15.42 | $14.57 | 381,001 |
| 2021-08-04 | $15.49 | $15.55 | $15.45 | $15.49 | $14.63 | 150,441 |
| 2021-08-03 | $15.43 | $15.50 | $15.39 | $15.49 | $14.63 | 211,364 |
| 2021-08-02 | $15.41 | $15.49 | $15.37 | $15.43 | $14.58 | 441,813 |
| 2021-07-30 | $15.56 | $15.56 | $15.40 | $15.40 | $14.55 | 531,965 |
| 2021-07-29 | $15.57 | $15.67 | $15.54 | $15.58 | $14.72 | 185,353 |
| 2021-07-28 | $15.54 | $15.68 | $15.51 | $15.58 | $14.72 | 212,824 |
| 2021-07-27 | $15.68 | $15.71 | $15.50 | $15.54 | $14.68 | 316,000 |
| 2021-07-26 | $15.55 | $15.68 | $15.50 | $15.65 | $14.78 | 257,536 |
| 2021-07-23 | $15.43 | $15.55 | $15.37 | $15.55 | $14.69 | 179,767 |
| 2021-07-22 | $15.47 | $15.53 | $15.39 | $15.39 | $14.54 | 220,550 |
| 2021-07-21 | $15.47 | $15.57 | $15.43 | $15.52 | $14.66 | 210,202 |
| 2021-07-20 | $15.39 | $15.51 | $15.37 | $15.48 | $14.62 | 271,297 |
| 2021-07-19 | $15.38 | $15.41 | $15.26 | $15.37 | $14.52 | 497,553 |
| 2021-07-16 | $15.53 | $15.55 | $15.26 | $15.43 | $14.58 | 611,412 |
| 2021-07-15 | $15.70 | $15.72 | $15.51 | $15.53 | $14.67 | 320,909 |
| 2021-07-14 | $15.78 | $15.78 | $15.67 | $15.72 | $14.85 | 219,434 |
| 2021-07-13 | $15.78 | $15.86 | $15.75 | $15.81 | $14.87 | 330,224 |
| 2021-07-12 | $15.70 | $15.81 | $15.69 | $15.73 | $14.80 | 483,776 |
| 2021-07-09 | $15.64 | $15.77 | $15.58 | $15.69 | $14.76 | 393,624 |
| 2021-07-08 | $15.55 | $15.68 | $15.51 | $15.62 | $14.70 | 243,046 |
| 2021-07-07 | $15.54 | $15.59 | $15.50 | $15.55 | $14.63 | 202,941 |
| 2021-07-06 | $15.50 | $15.60 | $15.46 | $15.53 | $14.61 | 178,189 |
| 2021-07-02 | $15.44 | $15.55 | $15.40 | $15.50 | $14.58 | 211,184 |
| 2021-07-01 | $15.39 | $15.47 | $15.35 | $15.44 | $14.53 | 277,238 |
| 2021-06-30 | $15.20 | $15.41 | $15.20 | $15.39 | $14.48 | 209,873 |
| 2021-06-29 | $15.24 | $15.37 | $15.17 | $15.18 | $14.28 | 292,605 |
| 2021-06-28 | $15.15 | $15.25 | $15.14 | $15.22 | $14.32 | 215,833 |
| 2021-06-25 | $15.19 | $15.21 | $15.14 | $15.14 | $14.24 | 158,842 |
| 2021-06-24 | $15.18 | $15.23 | $15.12 | $15.22 | $14.32 | 146,794 |
| 2021-06-23 | $15.13 | $15.20 | $15.11 | $15.11 | $14.22 | 183,687 |
| 2021-06-22 | $15.14 | $15.15 | $15.12 | $15.13 | $14.23 | 145,789 |
| 2021-06-21 | $15.13 | $15.15 | $15.04 | $15.12 | $14.23 | 171,365 |
| 2021-06-18 | $15.20 | $15.20 | $15.10 | $15.14 | $14.24 | 249,045 |
| 2021-06-17 | $15.10 | $15.20 | $15.06 | $15.20 | $14.30 | 238,426 |
| 2021-06-16 | $15.13 | $15.17 | $15.05 | $15.09 | $14.20 | 305,249 |
| 2021-06-15 | $15.19 | $15.20 | $15.13 | $15.15 | $14.25 | 194,059 |
| 2021-06-14 | $15.16 | $15.22 | $15.09 | $15.16 | $14.26 | 361,128 |
| 2021-06-11 | $15.12 | $15.20 | $15.10 | $15.19 | $14.23 | 269,819 |
| 2021-06-10 | $15.13 | $15.15 | $15.08 | $15.13 | $14.17 | 262,946 |
| 2021-06-09 | $15.10 | $15.13 | $15.06 | $15.12 | $14.16 | 155,084 |
| 2021-06-08 | $15.09 | $15.12 | $15.01 | $15.05 | $14.10 | 211,891 |
| 2021-06-07 | $15.06 | $15.15 | $15.02 | $15.07 | $14.12 | 365,062 |
| 2021-06-04 | $15.14 | $15.16 | $15.03 | $15.05 | $14.10 | 311,691 |
| 2021-06-03 | $15.13 | $15.18 | $15.10 | $15.14 | $14.18 | 233,686 |
| 2021-06-02 | $15.10 | $15.17 | $15.07 | $15.11 | $14.16 | 187,749 |
| 2021-06-01 | $15.05 | $15.11 | $15.01 | $15.09 | $14.14 | 269,216 |
| 2021-05-28 | $14.94 | $15.04 | $14.88 | $15.04 | $14.09 | 175,251 |
| 2021-05-27 | $15.00 | $15.05 | $14.92 | $14.95 | $14.01 | 257,555 |
| 2021-05-26 | $14.92 | $15.00 | $14.91 | $14.99 | $14.04 | 177,512 |
| 2021-05-25 | $14.82 | $14.95 | $14.79 | $14.93 | $13.99 | 217,172 |
| 2021-05-24 | $14.77 | $14.81 | $14.70 | $14.81 | $13.87 | 270,171 |
| 2021-05-21 | $14.74 | $14.89 | $14.72 | $14.77 | $13.84 | 282,765 |
| 2021-05-20 | $14.66 | $14.77 | $14.60 | $14.71 | $13.78 | 272,433 |
| 2021-05-19 | $14.73 | $14.80 | $14.63 | $14.65 | $13.72 | 497,006 |
| 2021-05-18 | $14.79 | $14.79 | $14.70 | $14.73 | $13.80 | 242,742 |
| 2021-05-17 | $14.78 | $14.81 | $14.74 | $14.78 | $13.85 | 219,401 |
| 2021-05-14 | $14.80 | $14.84 | $14.73 | $14.76 | $13.83 | 246,660 |
| 2021-05-13 | $14.80 | $14.89 | $14.74 | $14.75 | $13.82 | 381,136 |
| 2021-05-12 | $15.16 | $15.19 | $14.70 | $14.86 | $13.86 | 550,566 |
| 2021-05-11 | $15.14 | $15.20 | $15.09 | $15.18 | $14.16 | 244,916 |
| 2021-05-10 | $15.10 | $15.15 | $15.06 | $15.14 | $14.12 | 174,302 |
| 2021-05-07 | $15.15 | $15.18 | $15.04 | $15.07 | $14.06 | 328,139 |
| 2021-05-06 | $15.03 | $15.19 | $15.01 | $15.12 | $14.10 | 259,645 |
| 2021-05-05 | $14.98 | $15.10 | $14.91 | $15.05 | $14.04 | 381,400 |
| 2021-05-04 | $14.92 | $14.95 | $14.84 | $14.95 | $13.94 | 293,964 |
| 2021-05-03 | $14.87 | $14.96 | $14.84 | $14.90 | $13.90 | 286,270 |
| 2021-04-30 | $14.72 | $14.84 | $14.71 | $14.84 | $13.84 | 171,865 |
| 2021-04-29 | $14.87 | $14.91 | $14.74 | $14.76 | $13.77 | 275,592 |
| 2021-04-28 | $14.84 | $14.95 | $14.82 | $14.90 | $13.90 | 210,699 |
| 2021-04-27 | $14.94 | $15.18 | $14.78 | $14.83 | $13.83 | 214,488 |
| 2021-04-26 | $14.86 | $14.87 | $14.76 | $14.84 | $13.84 | 167,339 |
| 2021-04-23 | $14.72 | $14.83 | $14.72 | $14.83 | $13.83 | 145,800 |
| 2021-04-22 | $14.74 | $14.79 | $14.70 | $14.74 | $13.75 | 181,318 |
| 2021-04-21 | $14.71 | $14.80 | $14.71 | $14.73 | $13.74 | 116,277 |
| 2021-04-20 | $14.75 | $14.77 | $14.68 | $14.74 | $13.75 | 176,119 |
| 2021-04-19 | $14.71 | $14.80 | $14.66 | $14.74 | $13.75 | 241,137 |
| 2021-04-16 | $14.68 | $14.75 | $14.60 | $14.71 | $13.72 | 167,383 |
| 2021-04-15 | $14.74 | $14.75 | $14.66 | $14.73 | $13.74 | 180,594 |
| 2021-04-14 | $14.76 | $14.80 | $14.64 | $14.70 | $13.71 | 262,429 |
| 2021-04-13 | $14.75 | $14.80 | $14.71 | $14.80 | $13.74 | 212,593 |
| 2021-04-12 | $14.76 | $14.77 | $14.68 | $14.72 | $13.67 | 171,177 |
| 2021-04-09 | $14.75 | $14.78 | $14.70 | $14.70 | $13.65 | 159,954 |
| 2021-04-08 | $14.65 | $14.75 | $14.62 | $14.74 | $13.69 | 196,726 |
| 2021-04-07 | $14.61 | $14.69 | $14.56 | $14.62 | $13.58 | 279,604 |
| 2021-04-06 | $14.50 | $14.63 | $14.49 | $14.61 | $13.57 | 203,770 |
| 2021-04-05 | $14.51 | $14.57 | $14.49 | $14.51 | $13.47 | 206,880 |
| 2021-04-01 | $14.45 | $14.49 | $14.42 | $14.47 | $13.44 | 191,328 |
| 2021-03-31 | $14.41 | $14.45 | $14.35 | $14.43 | $13.40 | 189,102 |
| 2021-03-30 | $14.35 | $14.41 | $14.33 | $14.41 | $13.38 | 114,184 |
| 2021-03-29 | $14.34 | $14.37 | $14.31 | $14.37 | $13.34 | 177,662 |
| 2021-03-26 | $14.31 | $14.36 | $14.29 | $14.33 | $13.31 | 165,012 |
| 2021-03-25 | $14.28 | $14.35 | $14.26 | $14.30 | $13.28 | 173,965 |
| 2021-03-24 | $14.29 | $14.35 | $14.25 | $14.29 | $13.27 | 135,733 |
| 2021-03-23 | $14.31 | $14.32 | $14.26 | $14.32 | $13.30 | 135,082 |
| 2021-03-22 | $14.33 | $14.39 | $14.32 | $14.32 | $13.30 | 129,017 |
| 2021-03-19 | $14.27 | $14.38 | $14.23 | $14.35 | $13.33 | 219,473 |
| 2021-03-18 | $14.29 | $14.33 | $14.24 | $14.31 | $13.29 | 194,162 |
| 2021-03-17 | $14.33 | $14.37 | $14.29 | $14.33 | $13.31 | 89,403 |
| 2021-03-16 | $14.35 | $14.36 | $14.26 | $14.33 | $13.31 | 116,513 |
| 2021-03-15 | $14.32 | $14.39 | $14.27 | $14.33 | $13.31 | 187,973 |
| 2021-03-12 | $14.34 | $14.37 | $14.28 | $14.30 | $13.28 | 114,732 |
| 2021-03-11 | $14.41 | $14.50 | $14.36 | $14.40 | $13.31 | 352,754 |
| 2021-03-10 | $14.48 | $14.48 | $14.34 | $14.39 | $13.30 | 283,903 |
| 2021-03-09 | $14.39 | $14.54 | $14.34 | $14.43 | $13.34 | 257,097 |
| 2021-03-08 | $14.42 | $14.42 | $14.31 | $14.33 | $13.25 | 146,597 |
| 2021-03-05 | $14.41 | $14.45 | $14.33 | $14.39 | $13.30 | 99,754 |
| 2021-03-04 | $14.47 | $14.51 | $14.34 | $14.36 | $13.28 | 204,051 |
| 2021-03-03 | $14.45 | $14.51 | $14.38 | $14.43 | $13.34 | 122,985 |
| 2021-03-02 | $14.30 | $14.47 | $14.28 | $14.45 | $13.36 | 198,308 |
| 2021-03-01 | $14.22 | $14.33 | $14.18 | $14.27 | $13.19 | 237,680 |
| 2021-02-26 | $14.11 | $14.19 | $14.08 | $14.17 | $13.10 | 210,160 |
| 2021-02-25 | $14.13 | $14.20 | $14.02 | $14.08 | $13.02 | 256,220 |
| 2021-02-24 | $14.01 | $14.19 | $13.90 | $14.16 | $13.09 | 396,978 |
| 2021-02-23 | $14.15 | $14.23 | $13.94 | $14.04 | $12.98 | 577,497 |
| 2021-02-22 | $14.45 | $14.46 | $14.25 | $14.29 | $13.21 | 406,989 |
| 2021-02-19 | $14.48 | $14.51 | $14.35 | $14.44 | $13.35 | 252,506 |
| 2021-02-18 | $14.56 | $14.58 | $14.34 | $14.49 | $13.40 | 410,214 |
| 2021-02-17 | $14.61 | $14.62 | $14.56 | $14.62 | $13.52 | 171,591 |
| 2021-02-16 | $14.64 | $14.64 | $14.53 | $14.55 | $13.45 | 295,138 |
| 2021-02-12 | $14.83 | $14.83 | $14.62 | $14.69 | $13.58 | 227,946 |
| 2021-02-11 | $14.65 | $14.86 | $14.63 | $14.86 | $13.74 | 186,826 |
| 2021-02-10 | $14.73 | $14.76 | $14.66 | $14.73 | $13.56 | 208,895 |
| 2021-02-09 | $14.57 | $14.88 | $14.53 | $14.68 | $13.52 | 263,600 |
| 2021-02-08 | $14.54 | $14.63 | $14.52 | $14.59 | $13.43 | 302,045 |
| 2021-02-05 | $14.47 | $14.54 | $14.46 | $14.51 | $13.36 | 239,251 |
| 2021-02-04 | $14.44 | $14.50 | $14.38 | $14.44 | $13.30 | 177,445 |
| 2021-02-03 | $14.43 | $14.50 | $14.43 | $14.46 | $13.31 | 171,614 |
| 2021-02-02 | $14.45 | $14.51 | $14.44 | $14.44 | $13.30 | 220,325 |
| 2021-02-01 | $14.42 | $14.52 | $14.42 | $14.46 | $13.31 | 226,562 |
| 2021-01-29 | $14.37 | $14.44 | $14.32 | $14.42 | $13.28 | 176,763 |
| 2021-01-28 | $14.36 | $14.43 | $14.36 | $14.41 | $13.27 | 160,896 |
| 2021-01-27 | $14.35 | $14.40 | $14.32 | $14.35 | $13.21 | 140,863 |
| 2021-01-26 | $14.34 | $14.40 | $14.32 | $14.37 | $13.23 | 178,846 |
| 2021-01-25 | $14.33 | $14.40 | $14.32 | $14.39 | $13.25 | 211,298 |
| 2021-01-22 | $14.31 | $14.38 | $14.27 | $14.31 | $13.18 | 226,676 |
| 2021-01-21 | $14.29 | $14.35 | $14.28 | $14.31 | $13.18 | 116,021 |
| 2021-01-20 | $14.25 | $14.31 | $14.23 | $14.27 | $13.14 | 160,297 |
| 2021-01-19 | $14.24 | $14.25 | $14.21 | $14.22 | $13.09 | 148,366 |
| 2021-01-15 | $14.25 | $14.25 | $14.21 | $14.22 | $13.09 | 163,514 |
| 2021-01-14 | $14.22 | $14.28 | $14.21 | $14.25 | $13.12 | 115,980 |
| 2021-01-13 | $14.25 | $14.39 | $14.25 | $14.28 | $13.09 | 205,488 |
| 2021-01-12 | $14.20 | $14.35 | $14.20 | $14.26 | $13.07 | 189,902 |
| 2021-01-11 | $14.25 | $14.30 | $14.18 | $14.21 | $13.03 | 214,198 |
| 2021-01-08 | $14.21 | $14.29 | $14.21 | $14.25 | $13.06 | 154,550 |
| 2021-01-07 | $14.15 | $14.24 | $14.11 | $14.23 | $13.05 | 214,663 |
| 2021-01-06 | $14.19 | $14.23 | $14.15 | $14.18 | $13.00 | 278,934 |
| 2021-01-05 | $14.20 | $14.25 | $14.18 | $14.19 | $13.01 | 126,339 |
| 2021-01-04 | $14.36 | $14.37 | $14.19 | $14.21 | $13.03 | 326,683 |
| 2020-12-31 | $14.26 | $14.42 | $14.26 | $14.42 | $13.22 | 218,635 |
| 2020-12-30 | $14.20 | $14.25 | $14.16 | $14.25 | $13.06 | 143,881 |
| 2020-12-29 | $14.16 | $14.19 | $14.14 | $14.19 | $13.01 | 126,998 |
| 2020-12-28 | $14.14 | $14.24 | $14.06 | $14.15 | $12.97 | 335,852 |
| 2020-12-24 | $14.19 | $14.24 | $14.18 | $14.23 | $13.05 | 118,686 |
| 2020-12-23 | $14.18 | $14.22 | $14.10 | $14.16 | $12.98 | 170,087 |
| 2020-12-22 | $14.03 | $14.20 | $14.00 | $14.20 | $13.02 | 259,382 |
| 2020-12-21 | $13.99 | $14.04 | $13.96 | $14.03 | $12.86 | 201,138 |
| 2020-12-18 | $13.92 | $14.04 | $13.92 | $13.98 | $12.82 | 200,521 |
| 2020-12-17 | $13.98 | $14.02 | $13.92 | $13.96 | $12.80 | 209,564 |
| 2020-12-16 | $14.01 | $14.03 | $13.92 | $13.97 | $12.81 | 192,765 |
| 2020-12-15 | $14.03 | $14.04 | $14.00 | $14.03 | $12.86 | 199,759 |
| 2020-12-14 | $14.15 | $14.19 | $13.98 | $14.03 | $12.86 | 333,222 |
| 2020-12-11 | $14.07 | $14.25 | $14.07 | $14.25 | $13.01 | 280,889 |
| 2020-12-10 | $13.99 | $14.10 | $13.99 | $14.08 | $12.85 | 203,551 |
| 2020-12-09 | $14.03 | $14.05 | $13.95 | $13.99 | $12.77 | 303,271 |
| 2020-12-08 | $13.95 | $14.03 | $13.92 | $13.99 | $12.77 | 182,356 |
| 2020-12-07 | $13.92 | $14.03 | $13.89 | $13.94 | $12.72 | 309,296 |
| 2020-12-04 | $13.84 | $13.97 | $13.83 | $13.90 | $12.69 | 290,539 |
| 2020-12-03 | $13.84 | $13.96 | $13.81 | $13.83 | $12.62 | 292,131 |
| 2020-12-02 | $13.75 | $13.86 | $13.75 | $13.81 | $12.60 | 240,885 |
| 2020-12-01 | $13.80 | $13.80 | $13.75 | $13.79 | $12.59 | 210,499 |
| 2020-11-30 | $13.78 | $13.80 | $13.73 | $13.77 | $12.57 | 169,626 |
| 2020-11-27 | $13.80 | $13.87 | $13.75 | $13.78 | $12.58 | 165,700 |
| 2020-11-25 | $13.60 | $13.75 | $13.60 | $13.75 | $12.55 | 218,663 |
| 2020-11-24 | $13.58 | $13.61 | $13.58 | $13.60 | $12.41 | 152,555 |
| 2020-11-23 | $13.53 | $13.59 | $13.53 | $13.57 | $12.39 | 237,854 |
| 2020-11-20 | $13.50 | $13.54 | $13.50 | $13.52 | $12.34 | 138,625 |
| 2020-11-19 | $13.49 | $13.56 | $13.48 | $13.50 | $12.32 | 259,585 |
| 2020-11-18 | $13.48 | $13.50 | $13.48 | $13.49 | $12.31 | 160,154 |
| 2020-11-17 | $13.48 | $13.49 | $13.47 | $13.48 | $12.30 | 210,974 |
| 2020-11-16 | $13.44 | $13.49 | $13.43 | $13.48 | $12.30 | 262,069 |
| 2020-11-13 | $13.44 | $13.47 | $13.42 | $13.45 | $12.28 | 173,169 |
| 2020-11-12 | $13.43 | $13.50 | $13.43 | $13.45 | $12.28 | 131,591 |
| 2020-11-11 | $13.54 | $13.54 | $13.48 | $13.49 | $12.26 | 255,608 |
| 2020-11-10 | $13.48 | $13.53 | $13.43 | $13.53 | $12.29 | 289,719 |
| 2020-11-09 | $13.45 | $13.49 | $13.42 | $13.49 | $12.26 | 269,945 |
| 2020-11-06 | $13.42 | $13.45 | $13.37 | $13.42 | $12.19 | 198,676 |
| 2020-11-05 | $13.39 | $13.45 | $13.37 | $13.42 | $12.19 | 199,551 |
| 2020-11-04 | $13.30 | $13.38 | $13.30 | $13.37 | $12.15 | 114,663 |
| 2020-11-03 | $13.28 | $13.31 | $13.24 | $13.25 | $12.04 | 145,587 |
| 2020-11-02 | $13.27 | $13.33 | $13.22 | $13.24 | $12.03 | 183,494 |
| 2020-10-30 | $13.25 | $13.27 | $13.20 | $13.22 | $12.01 | 128,968 |
| 2020-10-29 | $13.26 | $13.27 | $13.20 | $13.25 | $12.04 | 101,600 |
| 2020-10-28 | $13.29 | $13.29 | $13.20 | $13.26 | $12.05 | 258,570 |
| 2020-10-27 | $13.29 | $13.35 | $13.28 | $13.35 | $12.13 | 161,995 |
| 2020-10-26 | $13.29 | $13.33 | $13.22 | $13.28 | $12.07 | 203,973 |
| 2020-10-23 | $13.36 | $13.37 | $13.30 | $13.30 | $12.08 | 139,132 |
| 2020-10-22 | $13.35 | $13.37 | $13.31 | $13.33 | $12.11 | 91,537 |
| 2020-10-21 | $13.39 | $13.39 | $13.33 | $13.35 | $12.13 | 162,208 |
| 2020-10-20 | $13.37 | $13.41 | $13.36 | $13.37 | $12.15 | 197,742 |
| 2020-10-19 | $13.39 | $13.41 | $13.37 | $13.39 | $12.17 | 178,722 |
| 2020-10-16 | $13.42 | $13.42 | $13.36 | $13.38 | $12.16 | 174,033 |
| 2020-10-15 | $13.41 | $13.42 | $13.37 | $13.42 | $12.19 | 74,293 |
| 2020-10-14 | $13.37 | $13.43 | $13.36 | $13.42 | $12.19 | 102,513 |
| 2020-10-13 | $13.45 | $13.47 | $13.42 | $13.44 | $12.15 | 91,348 |
| 2020-10-12 | $13.45 | $13.50 | $13.41 | $13.43 | $12.15 | 191,454 |
| 2020-10-09 | $13.47 | $13.49 | $13.41 | $13.45 | $12.16 | 141,879 |
| 2020-10-08 | $13.48 | $13.49 | $13.40 | $13.43 | $12.15 | 220,902 |
| 2020-10-07 | $13.48 | $13.54 | $13.45 | $13.45 | $12.16 | 192,014 |
| 2020-10-06 | $13.44 | $13.49 | $13.43 | $13.46 | $12.17 | 194,186 |
| 2020-10-05 | $13.47 | $13.47 | $13.36 | $13.44 | $12.15 | 206,934 |
| 2020-10-02 | $13.43 | $13.52 | $13.43 | $13.45 | $12.16 | 188,191 |
| 2020-10-01 | $13.49 | $13.50 | $13.46 | $13.48 | $12.19 | 430,008 |
| 2020-09-30 | $13.48 | $13.50 | $13.46 | $13.49 | $12.20 | 163,940 |
| 2020-09-29 | $13.39 | $13.50 | $13.39 | $13.47 | $12.18 | 109,595 |
| 2020-09-28 | $13.35 | $13.43 | $13.34 | $13.39 | $12.11 | 110,601 |
| 2020-09-25 | $13.35 | $13.35 | $13.26 | $13.29 | $12.02 | 121,939 |
| 2020-09-24 | $13.30 | $13.37 | $13.29 | $13.35 | $12.07 | 141,853 |
| 2020-09-23 | $13.39 | $13.46 | $13.31 | $13.34 | $12.06 | 222,160 |
| 2020-09-22 | $13.37 | $13.40 | $13.37 | $13.40 | $12.12 | 89,111 |
| 2020-09-21 | $13.42 | $13.43 | $13.31 | $13.40 | $12.12 | 170,682 |
| 2020-09-18 | $13.44 | $13.49 | $13.41 | $13.44 | $12.15 | 142,914 |
| 2020-09-17 | $13.40 | $13.47 | $13.37 | $13.46 | $12.17 | 144,711 |
| 2020-09-16 | $13.46 | $13.49 | $13.39 | $13.46 | $12.17 | 95,121 |
| 2020-09-15 | $13.45 | $13.51 | $13.42 | $13.48 | $12.19 | 152,790 |
| 2020-09-14 | $13.43 | $13.48 | $13.42 | $13.45 | $12.16 | 87,795 |
| 2020-09-11 | $13.45 | $13.49 | $13.42 | $13.49 | $12.14 | 115,856 |
| 2020-09-10 | $13.46 | $13.48 | $13.41 | $13.44 | $12.10 | 163,127 |
| 2020-09-09 | $13.35 | $13.50 | $13.34 | $13.45 | $12.11 | 195,180 |
| 2020-09-08 | $13.24 | $13.34 | $13.18 | $13.34 | $12.01 | 248,966 |
| 2020-09-04 | $13.43 | $13.46 | $13.15 | $13.19 | $11.87 | 341,200 |
| 2020-09-03 | $13.53 | $13.55 | $13.41 | $13.46 | $12.12 | 246,943 |
| 2020-09-02 | $13.54 | $13.57 | $13.49 | $13.57 | $12.22 | 248,807 |
| 2020-09-01 | $13.50 | $13.57 | $13.47 | $13.54 | $12.19 | 260,934 |
| 2020-08-31 | $13.54 | $13.58 | $13.48 | $13.49 | $12.14 | 201,956 |
| 2020-08-28 | $13.26 | $13.52 | $13.23 | $13.50 | $12.15 | 372,472 |
| 2020-08-27 | $13.41 | $13.43 | $13.25 | $13.25 | $11.93 | 273,124 |
| 2020-08-26 | $13.48 | $13.48 | $13.34 | $13.38 | $12.04 | 375,909 |
| 2020-08-25 | $13.50 | $13.52 | $13.46 | $13.50 | $12.15 | 171,499 |
| 2020-08-24 | $13.52 | $13.59 | $13.47 | $13.52 | $12.17 | 258,054 |
| 2020-08-21 | $13.47 | $13.52 | $13.46 | $13.52 | $12.17 | 185,249 |
| 2020-08-20 | $13.55 | $13.55 | $13.46 | $13.46 | $12.12 | 179,085 |
| 2020-08-19 | $13.59 | $13.59 | $13.47 | $13.55 | $12.20 | 206,139 |
| 2020-08-18 | $13.52 | $13.58 | $13.51 | $13.58 | $12.22 | 158,549 |
| 2020-08-17 | $13.58 | $13.61 | $13.50 | $13.51 | $12.16 | 243,630 |
| 2020-08-14 | $13.68 | $13.68 | $13.59 | $13.61 | $12.25 | 156,410 |
| 2020-08-13 | $13.70 | $13.74 | $13.61 | $13.67 | $12.31 | 169,502 |
| 2020-08-12 | $13.67 | $13.75 | $13.67 | $13.74 | $12.31 | 245,148 |
| 2020-08-11 | $13.82 | $13.82 | $13.70 | $13.72 | $12.30 | 221,043 |
| 2020-08-10 | $13.70 | $13.76 | $13.69 | $13.74 | $12.31 | 238,522 |
| 2020-08-07 | $13.67 | $13.72 | $13.67 | $13.70 | $12.28 | 214,353 |
| 2020-08-06 | $13.68 | $13.70 | $13.65 | $13.67 | $12.25 | 236,835 |
| 2020-08-05 | $13.62 | $13.66 | $13.60 | $13.64 | $12.22 | 188,789 |
| 2020-08-04 | $13.59 | $13.64 | $13.57 | $13.60 | $12.19 | 354,785 |
| 2020-08-03 | $13.60 | $13.64 | $13.55 | $13.57 | $12.16 | 335,595 |
| 2020-07-31 | $13.56 | $13.63 | $13.55 | $13.56 | $12.15 | 182,788 |
| 2020-07-30 | $13.52 | $13.56 | $13.52 | $13.55 | $12.14 | 131,172 |
| 2020-07-29 | $13.46 | $13.55 | $13.46 | $13.54 | $12.13 | 168,637 |
| 2020-07-28 | $13.48 | $13.51 | $13.46 | $13.46 | $12.06 | 150,092 |
| 2020-07-27 | $13.56 | $13.57 | $13.45 | $13.48 | $12.08 | 225,678 |
| 2020-07-24 | $13.51 | $13.55 | $13.48 | $13.49 | $12.09 | 272,121 |
| 2020-07-23 | $13.55 | $13.59 | $13.48 | $13.48 | $12.08 | 252,311 |
| 2020-07-22 | $13.56 | $13.62 | $13.52 | $13.54 | $12.13 | 123,486 |
| 2020-07-21 | $13.51 | $13.63 | $13.51 | $13.59 | $12.18 | 202,009 |
| 2020-07-20 | $13.44 | $13.51 | $13.44 | $13.48 | $12.08 | 122,446 |
| 2020-07-17 | $13.41 | $13.50 | $13.41 | $13.48 | $12.08 | 85,284 |
| 2020-07-16 | $13.40 | $13.43 | $13.40 | $13.43 | $12.04 | 127,300 |
| 2020-07-15 | $13.40 | $13.48 | $13.35 | $13.41 | $12.02 | 223,052 |
| 2020-07-14 | $13.40 | $13.45 | $13.40 | $13.44 | $12.04 | 103,128 |
| 2020-07-13 | $13.49 | $13.50 | $13.45 | $13.47 | $12.02 | 237,876 |
| 2020-07-10 | $13.42 | $13.45 | $13.40 | $13.43 | $11.98 | 195,975 |
| 2020-07-09 | $13.43 | $13.45 | $13.40 | $13.41 | $11.96 | 145,940 |
| 2020-07-08 | $13.35 | $13.43 | $13.34 | $13.39 | $11.94 | 245,251 |
| 2020-07-07 | $13.28 | $13.34 | $13.25 | $13.34 | $11.90 | 250,614 |
| 2020-07-06 | $13.29 | $13.30 | $13.23 | $13.28 | $11.85 | 232,639 |
| 2020-07-02 | $13.32 | $13.32 | $13.23 | $13.25 | $11.82 | 458,109 |
| 2020-07-01 | $13.33 | $13.37 | $13.24 | $13.29 | $11.85 | 196,469 |
| 2020-06-30 | $13.28 | $13.32 | $13.19 | $13.19 | $11.77 | 166,798 |
| 2020-06-29 | $13.26 | $13.29 | $13.18 | $13.26 | $11.83 | 227,436 |
| 2020-06-26 | $13.32 | $13.35 | $13.26 | $13.29 | $11.85 | 186,914 |
| 2020-06-25 | $13.31 | $13.35 | $13.30 | $13.33 | $11.89 | 104,058 |
| 2020-06-24 | $13.27 | $13.33 | $13.26 | $13.32 | $11.88 | 160,167 |
| 2020-06-23 | $13.34 | $13.35 | $13.25 | $13.33 | $11.89 | 189,115 |
| 2020-06-22 | $13.23 | $13.32 | $13.21 | $13.30 | $11.86 | 255,896 |
| 2020-06-19 | $13.26 | $13.34 | $13.25 | $13.26 | $11.83 | 150,823 |
| 2020-06-18 | $13.21 | $13.30 | $13.18 | $13.28 | $11.85 | 116,418 |
| 2020-06-17 | $13.17 | $13.25 | $13.17 | $13.25 | $11.82 | 133,956 |
| 2020-06-16 | $13.24 | $13.30 | $13.17 | $13.17 | $11.75 | 262,110 |
| 2020-06-15 | $13.17 | $13.23 | $13.13 | $13.22 | $11.79 | 142,410 |
| 2020-06-12 | $13.20 | $13.25 | $13.09 | $13.22 | $11.79 | 226,365 |
| 2020-06-11 | $13.21 | $13.24 | $13.08 | $13.16 | $11.68 | 428,814 |
| 2020-06-10 | $13.21 | $13.29 | $13.17 | $13.25 | $11.76 | 284,015 |
| 2020-06-09 | $13.23 | $13.40 | $13.15 | $13.20 | $11.72 | 280,142 |
| 2020-06-08 | $13.15 | $13.20 | $13.08 | $13.13 | $11.66 | 502,609 |
| 2020-06-05 | $13.04 | $13.06 | $12.97 | $13.04 | $11.58 | 438,833 |
| 2020-06-04 | $12.85 | $12.91 | $12.85 | $12.90 | $11.45 | 280,142 |
| 2020-06-03 | $12.85 | $12.92 | $12.77 | $12.84 | $11.40 | 277,341 |
| 2020-06-02 | $12.80 | $12.85 | $12.75 | $12.78 | $11.35 | 282,052 |
| 2020-06-01 | $12.75 | $12.80 | $12.70 | $12.74 | $11.31 | 501,971 |
| 2020-05-29 | $12.67 | $12.85 | $12.67 | $12.69 | $11.27 | 639,926 |
| 2020-05-28 | $12.56 | $12.66 | $12.55 | $12.65 | $11.23 | 391,160 |
| 2020-05-27 | $12.55 | $12.56 | $12.47 | $12.50 | $11.10 | 238,716 |
| 2020-05-26 | $12.45 | $12.54 | $12.39 | $12.47 | $11.07 | 357,373 |
| 2020-05-22 | $12.34 | $12.43 | $12.34 | $12.41 | $11.02 | 227,197 |
| 2020-05-21 | $12.29 | $12.35 | $12.26 | $12.34 | $10.96 | 218,449 |
| 2020-05-20 | $12.28 | $12.30 | $12.23 | $12.29 | $10.91 | 196,810 |
| 2020-05-19 | $12.25 | $12.31 | $12.21 | $12.23 | $10.86 | 255,889 |
| 2020-05-18 | $12.30 | $12.32 | $12.19 | $12.25 | $10.88 | 191,381 |
| 2020-05-15 | $12.19 | $12.34 | $12.13 | $12.16 | $10.80 | 208,893 |
| 2020-05-14 | $12.18 | $12.19 | $12.10 | $12.16 | $10.80 | 232,052 |
| 2020-05-13 | $12.39 | $12.44 | $12.22 | $12.29 | $10.86 | 310,482 |
| 2020-05-12 | $12.40 | $12.43 | $12.34 | $12.36 | $10.92 | 138,151 |
| 2020-05-11 | $12.39 | $12.45 | $12.34 | $12.35 | $10.91 | 237,406 |
| 2020-05-08 | $12.37 | $12.46 | $12.33 | $12.39 | $10.94 | 319,302 |
| 2020-05-07 | $12.36 | $12.38 | $12.30 | $12.35 | $10.91 | 284,939 |
| 2020-05-06 | $12.30 | $12.42 | $12.30 | $12.33 | $10.89 | 365,220 |
| 2020-05-05 | $12.22 | $12.45 | $12.20 | $12.38 | $10.94 | 350,735 |
| 2020-05-04 | $12.10 | $12.21 | $12.02 | $12.14 | $10.72 | 202,665 |
| 2020-05-01 | $12.00 | $12.11 | $11.91 | $12.11 | $10.70 | 201,743 |
| 2020-04-30 | $11.96 | $12.01 | $11.82 | $12.00 | $10.60 | 216,886 |
| 2020-04-29 | $11.84 | $12.10 | $11.80 | $12.06 | $10.65 | 307,598 |
| 2020-04-28 | $11.69 | $11.87 | $11.63 | $11.80 | $10.42 | 320,000 |
| 2020-04-27 | $11.83 | $11.85 | $11.55 | $11.59 | $10.24 | 514,496 |
| 2020-04-24 | $12.23 | $12.23 | $11.81 | $11.89 | $10.50 | 456,653 |
| 2020-04-23 | $12.54 | $12.61 | $12.15 | $12.20 | $10.78 | 515,845 |
| 2020-04-22 | $12.63 | $12.66 | $12.50 | $12.57 | $11.10 | 301,111 |
| 2020-04-21 | $12.48 | $12.60 | $12.48 | $12.60 | $11.13 | 377,109 |
| 2020-04-20 | $12.65 | $12.68 | $12.55 | $12.59 | $11.12 | 317,839 |
| 2020-04-17 | $12.70 | $12.72 | $12.62 | $12.63 | $11.16 | 343,335 |
| 2020-04-16 | $12.72 | $12.73 | $12.59 | $12.66 | $11.18 | 314,357 |
| 2020-04-15 | $12.61 | $12.74 | $12.53 | $12.72 | $11.24 | 237,782 |
| 2020-04-14 | $12.51 | $12.75 | $12.51 | $12.71 | $11.23 | 495,106 |
| 2020-04-13 | $12.45 | $12.53 | $12.31 | $12.46 | $10.96 | 497,301 |
| 2020-04-09 | $12.35 | $12.55 | $12.34 | $12.47 | $10.96 | 774,986 |
| 2020-04-08 | $11.90 | $12.20 | $11.86 | $12.08 | $10.62 | 394,540 |
| 2020-04-07 | $11.85 | $11.94 | $11.75 | $11.85 | $10.42 | 473,519 |
| 2020-04-06 | $11.52 | $11.84 | $11.52 | $11.65 | $10.24 | 498,515 |
| 2020-04-03 | $11.65 | $11.68 | $11.31 | $11.47 | $10.08 | 463,666 |
| 2020-04-02 | $11.60 | $11.86 | $11.34 | $11.79 | $10.37 | 378,960 |
| 2020-04-01 | $12.01 | $12.13 | $11.52 | $11.62 | $10.22 | 451,389 |
| 2020-03-31 | $12.58 | $12.78 | $12.32 | $12.45 | $10.95 | 383,095 |
| 2020-03-30 | $12.21 | $12.97 | $12.15 | $12.74 | $11.20 | 496,930 |
| 2020-03-27 | $12.31 | $12.48 | $11.97 | $12.19 | $10.72 | 548,206 |
| 2020-03-26 | $11.95 | $12.75 | $11.83 | $12.47 | $10.96 | 810,129 |
| 2020-03-25 | $10.86 | $12.00 | $10.86 | $11.67 | $10.26 | 671,169 |
| 2020-03-24 | $10.58 | $11.07 | $10.58 | $10.73 | $9.43 | 649,549 |
| 2020-03-23 | $10.80 | $10.90 | $9.90 | $10.35 | $9.10 | 772,549 |
| 2020-03-20 | $10.99 | $11.59 | $10.62 | $10.99 | $9.66 | 796,706 |
| 2020-03-19 | $9.78 | $11.79 | $9.25 | $10.87 | $9.56 | 1,389,800 |
| 2020-03-18 | $11.25 | $11.25 | $9.30 | $10.01 | $8.80 | 1,453,621 |
| 2020-03-17 | $11.75 | $11.86 | $11.40 | $11.59 | $10.19 | 697,472 |
| 2020-03-16 | $11.02 | $11.99 | $11.00 | $11.67 | $10.26 | 1,022,894 |
| 2020-03-13 | $11.80 | $12.57 | $11.80 | $12.55 | $11.03 | 1,291,008 |
| 2020-03-12 | $12.40 | $12.44 | $11.30 | $11.33 | $9.96 | 2,345,946 |
| 2020-03-11 | $14.18 | $14.20 | $13.00 | $13.24 | $11.58 | 2,070,298 |
| 2020-03-10 | $14.42 | $14.43 | $14.11 | $14.25 | $12.46 | 564,265 |
| 2020-03-09 | $14.64 | $14.66 | $14.26 | $14.29 | $12.50 | 572,072 |
| 2020-03-06 | $14.80 | $14.82 | $14.70 | $14.73 | $12.88 | 373,496 |
| 2020-03-05 | $14.85 | $14.87 | $14.78 | $14.81 | $12.95 | 253,733 |
| 2020-03-04 | $14.88 | $14.92 | $14.77 | $14.87 | $13.01 | 366,137 |
| 2020-03-03 | $14.80 | $14.93 | $14.76 | $14.88 | $13.01 | 367,617 |
| 2020-03-02 | $14.30 | $14.75 | $14.30 | $14.75 | $12.90 | 598,568 |
| 2020-02-28 | $14.67 | $14.71 | $14.18 | $14.27 | $12.48 | 1,424,905 |
| 2020-02-27 | $14.87 | $14.92 | $14.73 | $14.74 | $12.89 | 397,317 |
| 2020-02-26 | $14.91 | $14.98 | $14.82 | $14.86 | $13.00 | 437,451 |
| 2020-02-25 | $14.84 | $14.92 | $14.82 | $14.91 | $13.04 | 293,020 |
| 2020-02-24 | $14.88 | $14.93 | $14.83 | $14.84 | $12.98 | 216,129 |
| 2020-02-21 | $14.96 | $15.00 | $14.87 | $14.88 | $13.01 | 362,816 |
| 2020-02-20 | $14.73 | $14.92 | $14.73 | $14.92 | $13.05 | 313,862 |
| 2020-02-19 | $14.60 | $14.71 | $14.58 | $14.71 | $12.87 | 331,475 |
| 2020-02-18 | $14.62 | $14.62 | $14.55 | $14.57 | $12.74 | 275,863 |
| 2020-02-14 | $14.60 | $14.62 | $14.56 | $14.57 | $12.74 | 275,591 |
| 2020-02-13 | $14.57 | $14.61 | $14.57 | $14.58 | $12.75 | 540,527 |
| 2020-02-12 | $14.59 | $14.65 | $14.58 | $14.59 | $12.71 | 466,197 |
| 2020-02-11 | $14.60 | $14.63 | $14.57 | $14.57 | $12.69 | 441,947 |
| 2020-02-10 | $14.60 | $14.61 | $14.55 | $14.55 | $12.67 | 417,306 |
| 2020-02-07 | $14.60 | $14.60 | $14.55 | $14.58 | $12.70 | 369,523 |
| 2020-02-06 | $14.56 | $14.60 | $14.54 | $14.56 | $12.68 | 413,232 |
| 2020-02-05 | $14.57 | $14.60 | $14.55 | $14.55 | $12.67 | 295,403 |
| 2020-02-04 | $14.56 | $14.60 | $14.56 | $14.57 | $12.69 | 313,829 |
| 2020-02-03 | $14.59 | $14.67 | $14.55 | $14.55 | $12.67 | 764,802 |
| 2020-01-31 | $14.60 | $14.61 | $14.56 | $14.56 | $12.68 | 236,965 |
| 2020-01-30 | $14.57 | $14.58 | $14.54 | $14.54 | $12.67 | 198,894 |
| 2020-01-29 | $14.56 | $14.58 | $14.52 | $14.54 | $12.67 | 206,804 |
| 2020-01-28 | $14.49 | $14.53 | $14.48 | $14.53 | $12.66 | 230,305 |
| 2020-01-27 | $14.46 | $14.50 | $14.45 | $14.48 | $12.61 | 210,548 |
| 2020-01-24 | $14.48 | $14.48 | $14.44 | $14.45 | $12.59 | 215,623 |
| 2020-01-23 | $14.42 | $14.45 | $14.41 | $14.44 | $12.58 | 345,771 |
| 2020-01-22 | $14.42 | $14.45 | $14.41 | $14.41 | $12.55 | 325,930 |
| 2020-01-21 | $14.44 | $14.44 | $14.40 | $14.41 | $12.55 | 264,614 |
| 2020-01-17 | $14.38 | $14.45 | $14.37 | $14.44 | $12.58 | 252,939 |
| 2020-01-16 | $14.41 | $14.42 | $14.36 | $14.36 | $12.51 | 443,534 |
| 2020-01-15 | $14.39 | $14.44 | $14.38 | $14.42 | $12.56 | 274,044 |
| 2020-01-14 | $14.36 | $14.41 | $14.36 | $14.38 | $12.53 | 277,898 |
| 2020-01-13 | $14.45 | $14.46 | $14.38 | $14.39 | $12.48 | 453,339 |
| 2020-01-10 | $14.39 | $14.43 | $14.36 | $14.41 | $12.50 | 357,923 |
| 2020-01-09 | $14.37 | $14.43 | $14.35 | $14.35 | $12.45 | 352,250 |
| 2020-01-08 | $14.35 | $14.40 | $14.33 | $14.33 | $12.43 | 396,328 |
| 2020-01-07 | $14.29 | $14.39 | $14.26 | $14.39 | $12.48 | 589,545 |
| 2020-01-06 | $14.20 | $14.27 | $14.20 | $14.26 | $12.37 | 480,820 |
| 2020-01-03 | $14.19 | $14.24 | $14.19 | $14.20 | $12.32 | 360,460 |
| 2020-01-02 | $14.25 | $14.27 | $14.18 | $14.18 | $12.30 | 492,821 |
| 2019-12-31 | $14.22 | $14.25 | $14.17 | $14.19 | $12.31 | 527,486 |
| 2019-12-30 | $14.21 | $14.21 | $14.17 | $14.19 | $12.31 | 263,237 |
| 2019-12-27 | $14.25 | $14.25 | $14.18 | $14.18 | $12.30 | 376,910 |
| 2019-12-26 | $14.20 | $14.23 | $14.19 | $14.23 | $12.34 | 237,038 |
| 2019-12-24 | $14.20 | $14.20 | $14.18 | $14.19 | $12.31 | 121,295 |
| 2019-12-23 | $14.19 | $14.20 | $14.15 | $14.20 | $12.32 | 302,563 |
| 2019-12-20 | $14.18 | $14.20 | $14.16 | $14.19 | $12.31 | 248,961 |
| 2019-12-19 | $14.19 | $14.20 | $14.16 | $14.17 | $12.29 | 299,571 |
| 2019-12-18 | $14.19 | $14.20 | $14.17 | $14.17 | $12.29 | 257,196 |
| 2019-12-17 | $14.20 | $14.20 | $14.16 | $14.16 | $12.28 | 404,704 |
| 2019-12-16 | $14.19 | $14.21 | $14.17 | $14.18 | $12.30 | 255,146 |
| 2019-12-13 | $14.25 | $14.25 | $14.15 | $14.16 | $12.28 | 568,232 |
| 2019-12-12 | $14.22 | $14.25 | $14.21 | $14.23 | $12.34 | 296,654 |
| 2019-12-11 | $14.23 | $14.26 | $14.21 | $14.21 | $12.28 | 351,106 |
| 2019-12-10 | $14.28 | $14.30 | $14.20 | $14.20 | $12.27 | 378,292 |
| 2019-12-09 | $14.23 | $14.30 | $14.23 | $14.27 | $12.33 | 327,953 |
| 2019-12-06 | $14.25 | $14.27 | $14.21 | $14.22 | $12.28 | 443,274 |
| 2019-12-05 | $14.23 | $14.27 | $14.20 | $14.26 | $12.32 | 251,816 |
| 2019-12-04 | $14.20 | $14.24 | $14.19 | $14.22 | $12.28 | 224,662 |
| 2019-12-03 | $14.21 | $14.22 | $14.18 | $14.18 | $12.25 | 237,201 |
| 2019-12-02 | $14.26 | $14.26 | $14.18 | $14.19 | $12.26 | 323,131 |
| 2019-11-29 | $14.19 | $14.28 | $14.19 | $14.28 | $12.34 | 84,910 |
| 2019-11-27 | $14.17 | $14.24 | $14.17 | $14.18 | $12.25 | 316,665 |
| 2019-11-26 | $14.20 | $14.22 | $14.14 | $14.16 | $12.23 | 430,826 |
| 2019-11-25 | $14.19 | $14.23 | $14.16 | $14.23 | $12.29 | 322,107 |
| 2019-11-22 | $14.19 | $14.23 | $14.14 | $14.14 | $12.22 | 432,416 |
| 2019-11-21 | $14.21 | $14.25 | $14.14 | $14.15 | $12.22 | 414,924 |
| 2019-11-20 | $14.23 | $14.23 | $14.16 | $14.19 | $12.26 | 341,796 |
| 2019-11-19 | $14.22 | $14.25 | $14.17 | $14.17 | $12.24 | 319,302 |
| 2019-11-18 | $14.23 | $14.25 | $14.16 | $14.18 | $12.25 | 292,468 |
| 2019-11-15 | $14.29 | $14.32 | $14.19 | $14.19 | $12.26 | 491,901 |
| 2019-11-14 | $14.34 | $14.35 | $14.19 | $14.26 | $12.32 | 664,392 |
| 2019-11-13 | $14.47 | $14.50 | $14.39 | $14.40 | $12.39 | 1,186,739 |
| 2019-11-12 | $14.42 | $14.44 | $14.38 | $14.41 | $12.40 | 394,534 |
| 2019-11-11 | $14.26 | $14.37 | $14.24 | $14.37 | $12.36 | 371,950 |
| 2019-11-08 | $14.13 | $14.30 | $14.13 | $14.28 | $12.29 | 188,286 |
| 2019-11-07 | $14.18 | $14.19 | $14.13 | $14.14 | $12.16 | 373,440 |
| 2019-11-06 | $14.22 | $14.24 | $14.19 | $14.19 | $12.21 | 337,726 |
| 2019-11-05 | $14.18 | $14.23 | $14.18 | $14.22 | $12.23 | 279,656 |
| 2019-11-04 | $14.21 | $14.26 | $14.17 | $14.19 | $12.21 | 289,747 |
| 2019-11-01 | $14.24 | $14.25 | $14.15 | $14.21 | $12.22 | 293,373 |
| 2019-10-31 | $14.21 | $14.27 | $14.20 | $14.22 | $12.23 | 327,529 |
| 2019-10-30 | $14.18 | $14.28 | $14.16 | $14.20 | $12.22 | 310,064 |
| 2019-10-29 | $14.13 | $14.14 | $14.10 | $14.13 | $12.16 | 150,136 |
| 2019-10-28 | $14.13 | $14.15 | $14.08 | $14.14 | $12.16 | 183,886 |
| 2019-10-25 | $14.16 | $14.18 | $14.11 | $14.16 | $12.18 | 151,742 |
| 2019-10-24 | $14.13 | $14.17 | $14.12 | $14.13 | $12.16 | 108,735 |
| 2019-10-23 | $14.19 | $14.21 | $14.09 | $14.10 | $12.13 | 176,288 |
| 2019-10-22 | $14.12 | $14.16 | $14.08 | $14.16 | $12.18 | 90,486 |
| 2019-10-21 | $14.14 | $14.18 | $13.86 | $14.08 | $12.11 | 393,547 |
| 2019-10-18 | $14.20 | $14.21 | $14.14 | $14.19 | $12.21 | 234,541 |
| 2019-10-17 | $14.27 | $14.27 | $14.17 | $14.17 | $12.19 | 332,300 |
| 2019-10-16 | $14.24 | $14.29 | $14.23 | $14.26 | $12.27 | 240,819 |
| 2019-10-15 | $14.29 | $14.32 | $14.21 | $14.24 | $12.25 | 434,456 |
| 2019-10-14 | $14.32 | $14.36 | $14.26 | $14.29 | $12.29 | 241,591 |
| 2019-10-11 | $14.28 | $14.34 | $14.26 | $14.30 | $12.30 | 309,779 |
| 2019-10-10 | $14.35 | $14.37 | $14.30 | $14.33 | $12.28 | 322,711 |
| 2019-10-09 | $14.35 | $14.38 | $14.32 | $14.34 | $12.29 | 272,281 |
| 2019-10-08 | $14.30 | $14.34 | $14.30 | $14.30 | $12.25 | 250,109 |
| 2019-10-07 | $14.28 | $14.34 | $14.28 | $14.30 | $12.25 | 242,072 |
| 2019-10-04 | $14.27 | $14.30 | $14.26 | $14.28 | $12.23 | 98,695 |
| 2019-10-03 | $14.26 | $14.31 | $14.24 | $14.25 | $12.21 | 178,029 |
| 2019-10-02 | $14.29 | $14.35 | $14.22 | $14.22 | $12.18 | 432,898 |
| 2019-10-01 | $14.25 | $14.30 | $14.22 | $14.27 | $12.23 | 299,529 |
| 2019-09-30 | $14.26 | $14.32 | $14.21 | $14.28 | $12.23 | 222,283 |
| 2019-09-27 | $14.25 | $14.38 | $14.21 | $14.21 | $12.17 | 172,482 |
| 2019-09-26 | $14.26 | $14.27 | $14.21 | $14.24 | $12.20 | 73,987 |
| 2019-09-25 | $14.22 | $14.29 | $14.19 | $14.22 | $12.18 | 262,344 |
| 2019-09-24 | $14.19 | $14.25 | $14.18 | $14.22 | $12.18 | 138,152 |
| 2019-09-23 | $14.19 | $14.21 | $14.15 | $14.18 | $12.15 | 118,272 |
| 2019-09-20 | $14.18 | $14.19 | $14.14 | $14.17 | $12.14 | 84,204 |
| 2019-09-19 | $14.17 | $14.17 | $14.12 | $14.12 | $12.10 | 154,513 |
| 2019-09-18 | $14.01 | $14.19 | $14.01 | $14.09 | $12.07 | 292,567 |
| 2019-09-17 | $13.80 | $14.04 | $13.80 | $14.02 | $12.01 | 285,603 |
| 2019-09-16 | $13.70 | $13.82 | $13.68 | $13.70 | $11.74 | 273,610 |
| 2019-09-13 | $13.84 | $13.86 | $13.65 | $13.71 | $11.75 | 383,435 |
| 2019-09-12 | $14.11 | $14.14 | $13.84 | $13.87 | $11.88 | 452,816 |
| 2019-09-11 | $14.34 | $14.37 | $14.17 | $14.17 | $12.09 | 427,933 |
| 2019-09-10 | $14.38 | $14.41 | $14.32 | $14.36 | $12.25 | 192,734 |
| 2019-09-09 | $14.39 | $14.42 | $14.34 | $14.40 | $12.28 | 237,161 |
| 2019-09-06 | $14.43 | $14.45 | $14.39 | $14.39 | $12.28 | 242,147 |
| 2019-09-05 | $14.42 | $14.45 | $14.37 | $14.41 | $12.29 | 215,897 |
| 2019-09-04 | $14.46 | $14.48 | $14.42 | $14.43 | $12.31 | 198,876 |
| 2019-09-03 | $14.43 | $14.44 | $14.41 | $14.43 | $12.31 | 201,003 |
| 2019-08-30 | $14.43 | $14.44 | $14.41 | $14.42 | $12.30 | 91,049 |
| 2019-08-29 | $14.40 | $14.42 | $14.35 | $14.41 | $12.29 | 150,781 |
| 2019-08-28 | $14.42 | $14.42 | $14.36 | $14.36 | $12.25 | 181,432 |
| 2019-08-27 | $14.37 | $14.42 | $14.36 | $14.36 | $12.25 | 123,984 |
| 2019-08-26 | $14.36 | $14.45 | $14.35 | $14.35 | $12.24 | 189,640 |
| 2019-08-23 | $14.37 | $14.42 | $14.34 | $14.35 | $12.24 | 317,840 |
| 2019-08-22 | $14.36 | $14.40 | $14.36 | $14.37 | $12.26 | 108,691 |
| 2019-08-21 | $14.38 | $14.45 | $14.36 | $14.36 | $12.25 | 199,161 |
| 2019-08-20 | $14.48 | $14.49 | $14.38 | $14.38 | $12.27 | 227,652 |
| 2019-08-19 | $14.37 | $14.49 | $14.34 | $14.47 | $12.34 | 130,384 |
| 2019-08-16 | $14.34 | $14.44 | $14.34 | $14.36 | $12.25 | 131,027 |
| 2019-08-15 | $14.35 | $14.39 | $14.34 | $14.34 | $12.23 | 158,618 |
| 2019-08-14 | $14.32 | $14.39 | $14.31 | $14.38 | $12.27 | 230,944 |
| 2019-08-13 | $14.57 | $14.58 | $14.33 | $14.36 | $12.20 | 576,353 |
| 2019-08-12 | $14.44 | $14.57 | $14.41 | $14.55 | $12.36 | 263,940 |
| 2019-08-09 | $14.40 | $14.43 | $14.33 | $14.40 | $12.23 | 131,423 |
| 2019-08-08 | $14.30 | $14.40 | $14.28 | $14.37 | $12.21 | 144,069 |
| 2019-08-07 | $14.30 | $14.40 | $14.24 | $14.25 | $12.11 | 192,482 |
| 2019-08-06 | $14.15 | $14.29 | $14.15 | $14.29 | $12.14 | 345,512 |
| 2019-08-05 | $14.18 | $14.22 | $14.14 | $14.16 | $12.03 | 243,241 |
| 2019-08-02 | $14.11 | $14.18 | $14.11 | $14.17 | $12.04 | 285,961 |
| 2019-08-01 | $14.12 | $14.14 | $14.11 | $14.11 | $11.99 | 236,176 |
| 2019-07-31 | $14.11 | $14.14 | $14.08 | $14.11 | $11.99 | 155,755 |
| 2019-07-30 | $14.10 | $14.14 | $14.10 | $14.11 | $11.99 | 192,864 |
| 2019-07-29 | $14.09 | $14.13 | $14.08 | $14.10 | $11.98 | 132,459 |
| 2019-07-26 | $14.06 | $14.10 | $14.05 | $14.09 | $11.97 | 105,151 |
| 2019-07-25 | $14.09 | $14.11 | $14.06 | $14.06 | $11.94 | 124,870 |
| 2019-07-24 | $14.11 | $14.12 | $14.07 | $14.09 | $11.97 | 126,788 |
| 2019-07-23 | $14.09 | $14.13 | $14.05 | $14.08 | $11.96 | 139,766 |
| 2019-07-22 | $14.06 | $14.10 | $14.06 | $14.08 | $11.96 | 84,947 |
| 2019-07-19 | $13.96 | $14.09 | $13.95 | $14.05 | $11.94 | 92,537 |
| 2019-07-18 | $14.02 | $14.10 | $13.94 | $13.96 | $11.86 | 231,884 |
| 2019-07-17 | $14.12 | $14.14 | $14.04 | $14.04 | $11.93 | 193,621 |
| 2019-07-16 | $14.13 | $14.18 | $14.11 | $14.12 | $12.00 | 87,722 |
| 2019-07-15 | $14.23 | $14.23 | $14.13 | $14.14 | $12.01 | 126,817 |
| 2019-07-12 | $14.16 | $14.19 | $14.12 | $14.18 | $12.05 | 108,852 |
| 2019-07-11 | $14.22 | $14.25 | $14.19 | $14.22 | $12.03 | 173,222 |
| 2019-07-10 | $14.14 | $14.27 | $14.14 | $14.22 | $12.03 | 192,674 |
| 2019-07-09 | $14.01 | $14.15 | $14.01 | $14.11 | $11.94 | 183,711 |
| 2019-07-08 | $14.06 | $14.07 | $13.98 | $14.05 | $11.89 | 130,724 |
| 2019-07-05 | $14.06 | $14.10 | $14.01 | $14.06 | $11.89 | 140,146 |
| 2019-07-03 | $14.05 | $14.09 | $14.02 | $14.07 | $11.90 | 92,392 |
| 2019-07-02 | $14.06 | $14.09 | $14.05 | $14.05 | $11.89 | 187,443 |
| 2019-07-01 | $14.02 | $14.06 | $14.00 | $14.04 | $11.88 | 130,261 |
| 2019-06-28 | $13.96 | $14.00 | $13.94 | $13.96 | $11.81 | 133,371 |
| 2019-06-27 | $13.97 | $13.99 | $13.88 | $13.99 | $11.84 | 157,189 |
| 2019-06-26 | $13.92 | $13.93 | $13.87 | $13.91 | $11.77 | 125,671 |
| 2019-06-25 | $13.94 | $14.00 | $13.87 | $13.89 | $11.75 | 240,640 |
| 2019-06-24 | $13.90 | $14.01 | $13.87 | $13.96 | $11.81 | 202,238 |
| 2019-06-21 | $13.91 | $13.95 | $13.87 | $13.88 | $11.74 | 101,822 |
| 2019-06-20 | $13.88 | $13.94 | $13.85 | $13.87 | $11.73 | 154,503 |
| 2019-06-19 | $13.85 | $13.95 | $13.85 | $13.88 | $11.74 | 170,786 |
| 2019-06-18 | $13.99 | $14.00 | $13.89 | $13.89 | $11.75 | 223,879 |
| 2019-06-17 | $13.99 | $14.00 | $13.93 | $13.99 | $11.84 | 107,797 |
| 2019-06-14 | $14.00 | $14.00 | $13.90 | $13.99 | $11.84 | 93,705 |
| 2019-06-13 | $14.00 | $14.01 | $13.94 | $13.96 | $11.81 | 112,252 |
| 2019-06-12 | $14.04 | $14.08 | $14.00 | $14.03 | $11.82 | 235,970 |
| 2019-06-11 | $14.02 | $14.06 | $14.02 | $14.05 | $11.84 | 96,182 |
| 2019-06-10 | $13.98 | $14.06 | $13.98 | $14.05 | $11.84 | 114,211 |
| 2019-06-07 | $14.04 | $14.07 | $13.92 | $14.02 | $11.81 | 156,071 |
| 2019-06-06 | $13.98 | $14.01 | $13.95 | $13.96 | $11.76 | 144,348 |
| 2019-06-05 | $13.99 | $14.03 | $13.95 | $13.95 | $11.75 | 120,641 |
| 2019-06-04 | $13.99 | $14.04 | $13.96 | $13.99 | $11.79 | 178,114 |
| 2019-06-03 | $13.89 | $14.03 | $13.88 | $14.00 | $11.79 | 156,877 |
| 2019-05-31 | $13.84 | $13.91 | $13.84 | $13.91 | $11.72 | 77,353 |
| 2019-05-30 | $13.85 | $13.89 | $13.80 | $13.84 | $11.66 | 148,803 |
| 2019-05-29 | $13.82 | $13.88 | $13.82 | $13.85 | $11.67 | 80,719 |
| 2019-05-28 | $13.76 | $13.83 | $13.76 | $13.83 | $11.65 | 85,265 |
| 2019-05-24 | $13.81 | $13.83 | $13.72 | $13.75 | $11.58 | 96,705 |
| 2019-05-23 | $13.79 | $13.82 | $13.76 | $13.77 | $11.60 | 88,494 |
| 2019-05-22 | $13.80 | $13.83 | $13.78 | $13.82 | $11.64 | 77,521 |
| 2019-05-21 | $13.79 | $13.79 | $13.75 | $13.77 | $11.60 | 59,089 |
| 2019-05-20 | $13.72 | $13.83 | $13.71 | $13.79 | $11.62 | 95,348 |
| 2019-05-17 | $13.73 | $13.77 | $13.69 | $13.72 | $11.56 | 56,634 |
| 2019-05-16 | $13.67 | $13.73 | $13.67 | $13.71 | $11.55 | 106,821 |
| 2019-05-15 | $13.68 | $13.74 | $13.65 | $13.66 | $11.51 | 107,239 |
| 2019-05-14 | $13.72 | $13.72 | $13.66 | $13.68 | $11.52 | 92,006 |
| 2019-05-13 | $13.75 | $13.83 | $13.75 | $13.77 | $11.55 | 91,326 |
| 2019-05-10 | $13.71 | $13.78 | $13.71 | $13.78 | $11.56 | 65,220 |
| 2019-05-09 | $13.69 | $13.77 | $13.69 | $13.71 | $11.50 | 88,638 |
| 2019-05-08 | $13.82 | $13.82 | $13.60 | $13.69 | $11.48 | 281,428 |
| 2019-05-07 | $13.75 | $13.79 | $13.70 | $13.79 | $11.57 | 94,931 |
| 2019-05-06 | $13.78 | $13.81 | $13.73 | $13.77 | $11.55 | 150,799 |
| 2019-05-03 | $13.70 | $13.72 | $13.64 | $13.71 | $11.50 | 136,917 |
| 2019-05-02 | $13.70 | $13.70 | $13.55 | $13.65 | $11.45 | 207,118 |
| 2019-05-01 | $13.68 | $13.68 | $13.64 | $13.68 | $11.47 | 109,457 |
| 2019-04-30 | $13.60 | $13.64 | $13.55 | $13.61 | $11.42 | 77,141 |
| 2019-04-29 | $13.57 | $13.62 | $13.51 | $13.52 | $11.34 | 163,052 |
| 2019-04-26 | $13.52 | $13.60 | $13.52 | $13.60 | $11.41 | 76,878 |
| 2019-04-25 | $13.45 | $13.53 | $13.45 | $13.51 | $11.33 | 93,226 |
| 2019-04-24 | $13.50 | $13.54 | $13.41 | $13.44 | $11.27 | 147,341 |
| 2019-04-23 | $13.40 | $13.48 | $13.38 | $13.45 | $11.28 | 236,640 |
| 2019-04-22 | $13.53 | $13.53 | $13.26 | $13.35 | $11.20 | 450,846 |
| 2019-04-18 | $13.58 | $13.59 | $13.49 | $13.53 | $11.35 | 179,477 |
| 2019-04-17 | $13.58 | $13.60 | $13.53 | $13.54 | $11.36 | 155,455 |
| 2019-04-16 | $13.60 | $13.62 | $13.51 | $13.55 | $11.37 | 221,130 |
| 2019-04-15 | $13.63 | $13.64 | $13.58 | $13.60 | $11.41 | 101,239 |
| 2019-04-12 | $13.64 | $13.64 | $13.57 | $13.64 | $11.44 | 169,702 |
| 2019-04-11 | $13.63 | $13.70 | $13.63 | $13.67 | $11.42 | 98,010 |
| 2019-04-10 | $13.67 | $13.70 | $13.63 | $13.63 | $11.38 | 198,733 |
| 2019-04-09 | $13.63 | $13.68 | $13.61 | $13.63 | $11.38 | 108,038 |
| 2019-04-08 | $13.61 | $13.63 | $13.58 | $13.63 | $11.38 | 105,861 |
| 2019-04-05 | $13.63 | $13.63 | $13.55 | $13.61 | $11.37 | 165,232 |
| 2019-04-04 | $13.56 | $13.60 | $13.54 | $13.60 | $11.36 | 141,409 |
| 2019-04-03 | $13.60 | $13.61 | $13.50 | $13.56 | $11.32 | 177,154 |
| 2019-04-02 | $13.54 | $13.61 | $13.54 | $13.58 | $11.34 | 138,156 |
| 2019-04-01 | $13.59 | $13.60 | $13.54 | $13.55 | $11.32 | 199,899 |
| 2019-03-29 | $13.60 | $13.60 | $13.52 | $13.54 | $11.31 | 106,654 |
| 2019-03-28 | $13.47 | $13.62 | $13.45 | $13.59 | $11.35 | 204,577 |
| 2019-03-27 | $13.43 | $13.48 | $13.40 | $13.42 | $11.21 | 116,418 |
| 2019-03-26 | $13.37 | $13.43 | $13.35 | $13.43 | $11.22 | 112,171 |
| 2019-03-25 | $13.30 | $13.36 | $13.28 | $13.36 | $11.16 | 146,379 |
| 2019-03-22 | $13.21 | $13.32 | $13.18 | $13.31 | $11.12 | 209,133 |
| 2019-03-21 | $13.12 | $13.18 | $13.11 | $13.17 | $11.00 | 138,007 |
| 2019-03-20 | $13.07 | $13.13 | $13.07 | $13.09 | $10.93 | 228,966 |
| 2019-03-19 | $12.97 | $13.09 | $12.97 | $13.05 | $10.90 | 225,039 |
| 2019-03-18 | $13.05 | $13.07 | $12.95 | $12.98 | $10.84 | 138,768 |
| 2019-03-15 | $13.12 | $13.12 | $13.00 | $13.03 | $10.88 | 161,542 |
| 2019-03-14 | $13.15 | $13.18 | $13.04 | $13.06 | $10.91 | 192,930 |
| 2019-03-13 | $13.30 | $13.34 | $13.13 | $13.15 | $10.93 | 233,384 |
| 2019-03-12 | $13.37 | $13.39 | $13.28 | $13.30 | $11.06 | 115,535 |
| 2019-03-11 | $13.16 | $13.30 | $13.12 | $13.30 | $11.06 | 171,950 |
| 2019-03-08 | $13.08 | $13.14 | $13.04 | $13.12 | $10.91 | 74,817 |
| 2019-03-07 | $13.03 | $13.13 | $13.03 | $13.03 | $10.83 | 226,607 |
| 2019-03-06 | $13.04 | $13.06 | $12.96 | $12.99 | $10.80 | 327,635 |
| 2019-03-05 | $13.02 | $13.07 | $13.01 | $13.04 | $10.84 | 269,489 |
| 2019-03-04 | $12.90 | $13.02 | $12.90 | $13.02 | $10.82 | 273,545 |
| 2019-03-01 | $13.06 | $13.06 | $12.89 | $12.89 | $10.72 | 371,919 |
| 2019-02-28 | $13.09 | $13.09 | $12.97 | $13.02 | $10.82 | 81,852 |
| 2019-02-27 | $13.00 | $13.08 | $12.98 | $13.08 | $10.87 | 148,309 |
| 2019-02-26 | $12.91 | $13.00 | $12.90 | $12.98 | $10.79 | 90,200 |
| 2019-02-25 | $12.96 | $12.99 | $12.90 | $12.94 | $10.76 | 114,112 |
| 2019-02-22 | $12.93 | $12.96 | $12.85 | $12.91 | $10.73 | 224,930 |
| 2019-02-21 | $12.93 | $12.99 | $12.85 | $12.87 | $10.70 | 218,279 |
| 2019-02-20 | $12.91 | $12.95 | $12.91 | $12.93 | $10.75 | 66,576 |
| 2019-02-19 | $12.91 | $12.97 | $12.89 | $12.90 | $10.72 | 176,794 |
| 2019-02-15 | $12.85 | $12.95 | $12.83 | $12.91 | $10.73 | 179,204 |
| 2019-02-14 | $12.85 | $12.89 | $12.83 | $12.84 | $10.67 | 110,993 |
| 2019-02-13 | $12.83 | $12.92 | $12.81 | $12.92 | $10.69 | 139,417 |
| 2019-02-12 | $12.76 | $12.84 | $12.75 | $12.84 | $10.63 | 93,421 |
| 2019-02-11 | $12.75 | $12.82 | $12.71 | $12.79 | $10.59 | 125,158 |
| 2019-02-08 | $12.69 | $12.75 | $12.68 | $12.74 | $10.54 | 128,834 |
| 2019-02-07 | $12.56 | $12.70 | $12.54 | $12.70 | $10.51 | 167,031 |
| 2019-02-06 | $12.50 | $12.55 | $12.46 | $12.54 | $10.38 | 212,323 |
| 2019-02-05 | $12.48 | $12.48 | $12.44 | $12.45 | $10.30 | 164,179 |
| 2019-02-04 | $12.42 | $12.48 | $12.42 | $12.46 | $10.31 | 139,522 |
| 2019-02-01 | $12.45 | $12.49 | $12.37 | $12.45 | $10.30 | 185,894 |
| 2019-01-31 | $12.38 | $12.44 | $12.38 | $12.40 | $10.26 | 177,955 |
| 2019-01-30 | $12.39 | $12.40 | $12.36 | $12.37 | $10.24 | 138,067 |
| 2019-01-29 | $12.39 | $12.39 | $12.33 | $12.36 | $10.23 | 168,471 |
| 2019-01-28 | $12.38 | $12.40 | $12.34 | $12.39 | $10.26 | 173,862 |
| 2019-01-25 | $12.40 | $12.40 | $12.32 | $12.38 | $10.25 | 202,582 |
| 2019-01-24 | $12.23 | $12.41 | $12.20 | $12.37 | $10.24 | 360,216 |
| 2019-01-23 | $12.21 | $12.23 | $12.17 | $12.23 | $10.12 | 175,931 |
| 2019-01-22 | $12.19 | $12.23 | $12.16 | $12.19 | $10.09 | 189,043 |
| 2019-01-18 | $12.22 | $12.23 | $12.15 | $12.19 | $10.09 | 208,469 |
| 2019-01-17 | $12.24 | $12.24 | $12.16 | $12.17 | $10.07 | 117,489 |
| 2019-01-16 | $12.23 | $12.24 | $12.15 | $12.18 | $10.08 | 160,301 |
| 2019-01-15 | $12.24 | $12.27 | $12.17 | $12.24 | $10.13 | 147,356 |
| 2019-01-14 | $12.21 | $12.25 | $12.17 | $12.19 | $10.09 | 135,186 |
| 2019-01-11 | $12.29 | $12.29 | $12.17 | $12.22 | $10.07 | 339,738 |
| 2019-01-10 | $12.20 | $12.24 | $12.17 | $12.23 | $10.08 | 214,713 |
| 2019-01-09 | $12.17 | $12.23 | $12.12 | $12.18 | $10.03 | 164,876 |
| 2019-01-08 | $12.12 | $12.17 | $12.04 | $12.14 | $10.00 | 214,945 |
| 2019-01-07 | $11.97 | $12.08 | $11.97 | $12.03 | $9.91 | 235,349 |
| 2019-01-04 | $11.90 | $11.96 | $11.80 | $11.95 | $9.85 | 210,859 |
| 2019-01-03 | $11.88 | $11.95 | $11.82 | $11.88 | $9.79 | 397,922 |
| 2019-01-02 | $11.63 | $11.98 | $11.63 | $11.87 | $9.78 | 205,093 |
| 2018-12-31 | $11.54 | $11.64 | $11.50 | $11.64 | $9.59 | 699,501 |
| 2018-12-28 | $11.45 | $11.54 | $11.45 | $11.50 | $9.47 | 454,679 |
| 2018-12-27 | $11.36 | $11.50 | $11.34 | $11.46 | $9.44 | 410,870 |
| 2018-12-26 | $11.63 | $11.64 | $11.31 | $11.37 | $9.37 | 726,071 |
| 2018-12-24 | $11.47 | $11.47 | $11.36 | $11.43 | $9.42 | 295,376 |
| 2018-12-21 | $11.42 | $11.47 | $11.35 | $11.40 | $9.39 | 315,452 |
| 2018-12-20 | $11.62 | $11.66 | $11.30 | $11.42 | $9.41 | 440,154 |
| 2018-12-19 | $11.67 | $11.71 | $11.59 | $11.61 | $9.57 | 322,240 |
| 2018-12-18 | $11.62 | $11.72 | $11.59 | $11.66 | $9.61 | 394,109 |
| 2018-12-17 | $11.83 | $11.83 | $11.60 | $11.60 | $9.56 | 271,253 |
| 2018-12-14 | $11.78 | $11.84 | $11.76 | $11.77 | $9.70 | 180,690 |
| 2018-12-13 | $11.79 | $11.85 | $11.77 | $11.77 | $9.70 | 99,768 |
| 2018-12-12 | $11.92 | $11.95 | $11.87 | $11.87 | $9.73 | 198,771 |
| 2018-12-11 | $11.99 | $12.00 | $11.91 | $11.91 | $9.77 | 260,982 |
| 2018-12-10 | $11.99 | $12.04 | $11.96 | $11.99 | $9.83 | 273,882 |
| 2018-12-07 | $11.91 | $11.95 | $11.85 | $11.95 | $9.80 | 138,500 |
| 2018-12-06 | $11.95 | $11.98 | $11.90 | $11.91 | $9.77 | 266,913 |
| 2018-12-04 | $11.84 | $11.96 | $11.84 | $11.95 | $9.80 | 266,296 |
| 2018-12-03 | $11.76 | $11.83 | $11.73 | $11.79 | $9.67 | 263,567 |
| 2018-11-30 | $11.77 | $11.81 | $11.68 | $11.72 | $9.61 | 285,104 |
| 2018-11-29 | $11.76 | $11.81 | $11.70 | $11.75 | $9.63 | 264,157 |
| 2018-11-28 | $11.70 | $11.79 | $11.68 | $11.72 | $9.61 | 240,339 |
| 2018-11-27 | $11.69 | $11.71 | $11.65 | $11.71 | $9.60 | 126,479 |
| 2018-11-26 | $11.75 | $11.77 | $11.68 | $11.70 | $9.59 | 152,096 |
| 2018-11-23 | $11.73 | $11.76 | $11.70 | $11.71 | $9.60 | 68,379 |
| 2018-11-21 | $11.81 | $11.81 | $11.75 | $11.78 | $9.66 | 101,497 |
| 2018-11-20 | $11.81 | $11.87 | $11.78 | $11.80 | $9.68 | 211,659 |
| 2018-11-19 | $11.86 | $11.86 | $11.75 | $11.84 | $9.71 | 302,864 |
| 2018-11-16 | $11.83 | $11.87 | $11.81 | $11.83 | $9.70 | 184,985 |
| 2018-11-15 | $11.88 | $11.90 | $11.77 | $11.83 | $9.70 | 211,986 |
| 2018-11-14 | $11.87 | $11.89 | $11.84 | $11.88 | $9.74 | 100,381 |
| 2018-11-13 | $11.92 | $11.98 | $11.85 | $11.97 | $9.77 | 110,613 |
| 2018-11-12 | $11.83 | $11.87 | $11.80 | $11.87 | $9.69 | 129,038 |
| 2018-11-09 | $11.80 | $11.82 | $11.76 | $11.82 | $9.65 | 212,067 |
| 2018-11-08 | $11.66 | $11.76 | $11.66 | $11.74 | $9.58 | 236,518 |
| 2018-11-07 | $11.60 | $11.70 | $11.60 | $11.66 | $9.52 | 198,284 |
| 2018-11-06 | $11.67 | $11.70 | $11.60 | $11.61 | $9.47 | 214,601 |
| 2018-11-05 | $11.62 | $11.68 | $11.62 | $11.66 | $9.52 | 215,518 |
| 2018-11-02 | $11.73 | $11.75 | $11.62 | $11.62 | $9.48 | 236,156 |
| 2018-11-01 | $11.74 | $11.77 | $11.66 | $11.72 | $9.56 | 358,639 |
| 2018-10-31 | $11.81 | $11.83 | $11.73 | $11.76 | $9.60 | 275,400 |
| 2018-10-30 | $11.78 | $11.81 | $11.77 | $11.81 | $9.64 | 132,645 |
| 2018-10-29 | $11.78 | $11.81 | $11.77 | $11.79 | $9.62 | 242,260 |
| 2018-10-26 | $11.77 | $11.85 | $11.77 | $11.81 | $9.64 | 143,776 |
| 2018-10-25 | $11.84 | $11.84 | $11.77 | $11.78 | $9.61 | 120,474 |
| 2018-10-24 | $11.80 | $11.86 | $11.76 | $11.84 | $9.66 | 102,829 |
| 2018-10-23 | $11.78 | $11.85 | $11.76 | $11.77 | $9.61 | 196,613 |
| 2018-10-22 | $11.77 | $11.88 | $11.76 | $11.84 | $9.66 | 103,264 |
| 2018-10-19 | $11.80 | $11.85 | $11.75 | $11.77 | $9.61 | 188,861 |
| 2018-10-18 | $11.89 | $11.91 | $11.80 | $11.81 | $9.64 | 170,692 |
| 2018-10-17 | $11.92 | $11.95 | $11.87 | $11.93 | $9.74 | 131,837 |
| 2018-10-16 | $11.94 | $11.95 | $11.90 | $11.92 | $9.73 | 115,073 |
| 2018-10-15 | $11.85 | $11.96 | $11.82 | $11.87 | $9.69 | 155,447 |
| 2018-10-12 | $11.85 | $11.85 | $11.80 | $11.84 | $9.66 | 127,518 |
| 2018-10-11 | $11.96 | $11.97 | $11.73 | $11.84 | $9.62 | 350,977 |
| 2018-10-10 | $12.07 | $12.10 | $11.90 | $11.94 | $9.70 | 259,980 |
| 2018-10-09 | $12.32 | $12.32 | $12.09 | $12.12 | $9.84 | 201,719 |
| 2018-10-08 | $12.23 | $12.30 | $12.12 | $12.12 | $9.84 | 155,012 |
| 2018-10-05 | $12.40 | $12.40 | $12.22 | $12.28 | $9.97 | 230,571 |
| 2018-10-04 | $12.56 | $12.63 | $12.39 | $12.40 | $10.07 | 277,881 |
| 2018-10-03 | $12.65 | $12.65 | $12.56 | $12.56 | $10.20 | 168,407 |
| 2018-10-02 | $12.65 | $12.69 | $12.59 | $12.64 | $10.27 | 98,424 |
| 2018-10-01 | $12.58 | $12.61 | $12.57 | $12.61 | $10.24 | 131,098 |
| 2018-09-28 | $12.53 | $12.58 | $12.52 | $12.55 | $10.19 | 77,072 |
| 2018-09-27 | $12.52 | $12.57 | $12.51 | $12.51 | $10.16 | 86,619 |
| 2018-09-26 | $12.51 | $12.55 | $12.50 | $12.51 | $10.16 | 78,915 |
| 2018-09-25 | $12.48 | $12.55 | $12.46 | $12.51 | $10.16 | 85,950 |
| 2018-09-24 | $12.50 | $12.50 | $12.44 | $12.48 | $10.14 | 136,938 |
| 2018-09-21 | $12.59 | $12.63 | $12.48 | $12.48 | $10.14 | 117,103 |
| 2018-09-20 | $12.67 | $12.67 | $12.59 | $12.63 | $10.26 | 75,066 |
| 2018-09-19 | $12.54 | $12.62 | $12.44 | $12.62 | $10.25 | 195,252 |
| 2018-09-18 | $12.51 | $12.55 | $12.51 | $12.51 | $10.16 | 135,717 |
| 2018-09-17 | $12.55 | $12.72 | $12.41 | $12.52 | $10.17 | 285,400 |
| 2018-09-14 | $12.85 | $12.85 | $12.66 | $12.67 | $10.29 | 164,250 |
| 2018-09-13 | $12.94 | $12.96 | $12.81 | $12.83 | $10.42 | 187,950 |
| 2018-09-12 | $12.90 | $12.96 | $12.85 | $12.94 | $10.46 | 127,740 |
| 2018-09-11 | $12.89 | $12.93 | $12.84 | $12.85 | $10.39 | 141,925 |
| 2018-09-10 | $13.03 | $13.03 | $12.91 | $12.91 | $10.44 | 194,644 |
| 2018-09-07 | $13.02 | $13.04 | $13.00 | $13.03 | $10.54 | 100,605 |
| 2018-09-06 | $13.05 | $13.11 | $13.01 | $13.06 | $10.56 | 114,649 |
| 2018-09-05 | $13.01 | $13.02 | $12.98 | $13.01 | $10.52 | 270,530 |
| 2018-09-04 | $13.07 | $13.11 | $13.07 | $13.10 | $10.59 | 95,471 |
| 2018-08-31 | $13.10 | $13.13 | $13.09 | $13.11 | $10.60 | 132,913 |
| 2018-08-30 | $13.15 | $13.15 | $13.09 | $13.11 | $10.60 | 129,161 |
| 2018-08-29 | $13.13 | $13.15 | $13.12 | $13.12 | $10.61 | 79,778 |
| 2018-08-28 | $13.07 | $13.14 | $13.07 | $13.12 | $10.61 | 94,695 |
| 2018-08-27 | $13.13 | $13.13 | $13.07 | $13.11 | $10.60 | 87,512 |
| 2018-08-24 | $13.10 | $13.10 | $13.07 | $13.08 | $10.58 | 47,066 |
| 2018-08-23 | $13.06 | $13.11 | $13.05 | $13.06 | $10.56 | 97,673 |
| 2018-08-22 | $13.07 | $13.10 | $13.05 | $13.05 | $10.55 | 103,431 |
| 2018-08-21 | $13.07 | $13.12 | $13.05 | $13.06 | $10.56 | 78,051 |
| 2018-08-20 | $13.06 | $13.10 | $13.06 | $13.07 | $10.57 | 93,635 |
| 2018-08-17 | $13.07 | $13.11 | $13.05 | $13.07 | $10.57 | 87,990 |
| 2018-08-16 | $13.14 | $13.14 | $13.04 | $13.05 | $10.55 | 132,079 |
| 2018-08-15 | $13.11 | $13.16 | $13.10 | $13.14 | $10.63 | 97,752 |
| 2018-08-14 | $13.09 | $13.13 | $13.06 | $13.11 | $10.60 | 125,462 |
| 2018-08-13 | $13.11 | $13.11 | $13.10 | $13.11 | $10.55 | 107,951 |
| 2018-08-10 | $13.03 | $13.14 | $13.03 | $13.11 | $10.55 | 152,686 |
| 2018-08-09 | $13.14 | $13.14 | $13.04 | $13.05 | $10.50 | 172,281 |
| 2018-08-08 | $13.02 | $13.12 | $13.02 | $13.07 | $10.52 | 152,304 |
| 2018-08-07 | $13.03 | $13.15 | $13.01 | $13.08 | $10.53 | 156,547 |
| 2018-08-06 | $12.96 | $13.06 | $12.95 | $13.05 | $10.50 | 158,734 |
| 2018-08-03 | $12.96 | $13.00 | $12.95 | $12.99 | $10.46 | 74,167 |
| 2018-08-02 | $12.91 | $12.98 | $12.91 | $12.98 | $10.45 | 80,591 |
| 2018-08-01 | $12.93 | $12.98 | $12.86 | $12.91 | $10.39 | 162,216 |
| 2018-07-31 | $12.88 | $12.91 | $12.85 | $12.90 | $10.38 | 118,168 |
| 2018-07-30 | $12.88 | $12.94 | $12.85 | $12.88 | $10.37 | 139,040 |
| 2018-07-27 | $12.89 | $12.96 | $12.88 | $12.90 | $10.38 | 169,691 |
| 2018-07-26 | $12.83 | $12.91 | $12.81 | $12.90 | $10.38 | 293,167 |
| 2018-07-25 | $12.83 | $12.84 | $12.80 | $12.83 | $10.33 | 118,508 |
| 2018-07-24 | $12.83 | $12.83 | $12.79 | $12.83 | $10.33 | 85,407 |
| 2018-07-23 | $12.82 | $12.85 | $12.78 | $12.83 | $10.33 | 120,980 |
| 2018-07-20 | $12.81 | $12.81 | $12.74 | $12.77 | $10.28 | 74,430 |
| 2018-07-19 | $12.79 | $12.79 | $12.76 | $12.78 | $10.29 | 54,749 |
| 2018-07-18 | $12.73 | $12.74 | $12.70 | $12.74 | $10.25 | 102,162 |
| 2018-07-17 | $12.85 | $12.85 | $12.69 | $12.73 | $10.25 | 206,719 |
| 2018-07-16 | $12.83 | $12.91 | $12.76 | $12.79 | $10.30 | 165,235 |
| 2018-07-13 | $12.80 | $12.85 | $12.78 | $12.84 | $10.34 | 138,985 |
| 2018-07-12 | $12.68 | $12.85 | $12.66 | $12.80 | $10.30 | 185,464 |
| 2018-07-11 | $12.71 | $12.74 | $12.65 | $12.69 | $10.17 | 132,122 |
| 2018-07-10 | $12.70 | $12.76 | $12.66 | $12.68 | $10.16 | 171,711 |
| 2018-07-09 | $12.65 | $12.71 | $12.65 | $12.70 | $10.18 | 155,023 |
| 2018-07-06 | $12.70 | $12.70 | $12.60 | $12.69 | $10.17 | 155,326 |
| 2018-07-05 | $12.72 | $12.72 | $12.63 | $12.66 | $10.14 | 248,996 |
| 2018-07-03 | $12.66 | $12.72 | $12.65 | $12.65 | $10.14 | 69,131 |
| 2018-07-02 | $12.75 | $12.76 | $12.62 | $12.62 | $10.11 | 146,253 |
| 2018-06-29 | $12.66 | $12.68 | $12.64 | $12.67 | $10.15 | 82,621 |
| 2018-06-28 | $12.58 | $12.66 | $12.58 | $12.62 | $10.11 | 129,043 |
| 2018-06-27 | $12.61 | $12.62 | $12.59 | $12.62 | $10.11 | 52,796 |
| 2018-06-26 | $12.56 | $12.59 | $12.56 | $12.58 | $10.08 | 52,872 |
| 2018-06-25 | $12.61 | $12.61 | $12.55 | $12.59 | $10.09 | 90,528 |
| 2018-06-22 | $12.60 | $12.61 | $12.55 | $12.61 | $10.10 | 85,293 |
| 2018-06-21 | $12.58 | $12.62 | $12.53 | $12.53 | $10.04 | 165,366 |
| 2018-06-20 | $12.59 | $12.59 | $12.55 | $12.56 | $10.06 | 86,294 |
| 2018-06-19 | $12.60 | $12.61 | $12.54 | $12.59 | $10.09 | 130,618 |
| 2018-06-18 | $12.52 | $12.57 | $12.52 | $12.55 | $10.05 | 101,074 |
| 2018-06-15 | $12.52 | $12.56 | $12.50 | $12.53 | $10.04 | 156,898 |
| 2018-06-14 | $12.53 | $12.60 | $12.50 | $12.59 | $10.09 | 141,657 |
| 2018-06-13 | $12.67 | $12.69 | $12.55 | $12.55 | $10.01 | 147,954 |
| 2018-06-12 | $12.64 | $12.66 | $12.60 | $12.63 | $10.07 | 212,403 |
| 2018-06-11 | $12.64 | $12.68 | $12.61 | $12.65 | $10.09 | 131,761 |
| 2018-06-08 | $12.67 | $12.71 | $12.64 | $12.65 | $10.09 | 64,735 |
| 2018-06-07 | $12.68 | $12.69 | $12.61 | $12.66 | $10.09 | 126,916 |
| 2018-06-06 | $12.72 | $12.72 | $12.62 | $12.66 | $10.09 | 89,139 |
| 2018-06-05 | $12.68 | $12.72 | $12.66 | $12.68 | $10.11 | 130,134 |
| 2018-06-04 | $12.64 | $12.71 | $12.62 | $12.64 | $10.08 | 213,133 |
| 2018-06-01 | $12.74 | $12.74 | $12.62 | $12.62 | $10.06 | 155,152 |
| 2018-05-31 | $12.60 | $12.67 | $12.60 | $12.67 | $10.10 | 183,645 |
| 2018-05-30 | $12.60 | $12.60 | $12.56 | $12.59 | $10.04 | 105,544 |
| 2018-05-29 | $12.57 | $12.60 | $12.56 | $12.60 | $10.05 | 127,623 |
| 2018-05-25 | $12.54 | $12.58 | $12.53 | $12.54 | $10.00 | 163,997 |
| 2018-05-24 | $12.51 | $12.55 | $12.50 | $12.52 | $9.98 | 127,503 |
| 2018-05-23 | $12.49 | $12.51 | $12.46 | $12.46 | $9.94 | 71,393 |
| 2018-05-22 | $12.45 | $12.47 | $12.45 | $12.46 | $9.94 | 105,343 |
| 2018-05-21 | $12.44 | $12.45 | $12.39 | $12.45 | $9.93 | 189,914 |
| 2018-05-18 | $12.43 | $12.44 | $12.39 | $12.42 | $9.90 | 148,660 |
| 2018-05-17 | $12.43 | $12.44 | $12.39 | $12.40 | $9.89 | 169,690 |
| 2018-05-16 | $12.45 | $12.47 | $12.42 | $12.43 | $9.91 | 183,892 |
| 2018-05-15 | $12.49 | $12.49 | $12.43 | $12.45 | $9.93 | 184,658 |
| 2018-05-14 | $12.53 | $12.55 | $12.49 | $12.51 | $9.98 | 176,774 |
| 2018-05-11 | $12.64 | $12.64 | $12.54 | $12.54 | $9.95 | 229,103 |
| 2018-05-10 | $12.46 | $12.64 | $12.46 | $12.64 | $10.03 | 157,737 |
| 2018-05-09 | $12.47 | $12.51 | $12.45 | $12.46 | $9.89 | 223,711 |
| 2018-05-08 | $12.45 | $12.49 | $12.44 | $12.48 | $9.90 | 163,221 |
| 2018-05-07 | $12.42 | $12.50 | $12.42 | $12.47 | $9.90 | 208,088 |
| 2018-05-04 | $12.45 | $12.50 | $12.42 | $12.43 | $9.86 | 120,530 |
| 2018-05-03 | $12.44 | $12.51 | $12.44 | $12.45 | $9.88 | 131,386 |
| 2018-05-02 | $12.43 | $12.47 | $12.43 | $12.47 | $9.90 | 177,932 |
| 2018-05-01 | $12.42 | $12.46 | $12.39 | $12.46 | $9.89 | 132,329 |
| 2018-04-30 | $12.37 | $12.42 | $12.36 | $12.41 | $9.85 | 134,522 |
| 2018-04-27 | $12.33 | $12.37 | $12.32 | $12.35 | $9.80 | 130,737 |
| 2018-04-26 | $12.28 | $12.35 | $12.28 | $12.29 | $9.75 | 124,941 |
| 2018-04-25 | $12.37 | $12.40 | $12.28 | $12.28 | $9.75 | 177,975 |
| 2018-04-24 | $12.37 | $12.44 | $12.35 | $12.38 | $9.82 | 141,510 |
| 2018-04-23 | $12.36 | $12.42 | $12.36 | $12.37 | $9.82 | 187,221 |
| 2018-04-20 | $12.39 | $12.42 | $12.36 | $12.39 | $9.83 | 132,732 |
| 2018-04-19 | $12.38 | $12.38 | $12.33 | $12.37 | $9.82 | 94,607 |
| 2018-04-18 | $12.40 | $12.40 | $12.33 | $12.37 | $9.82 | 166,240 |
| 2018-04-17 | $12.49 | $12.49 | $12.35 | $12.40 | $9.84 | 290,408 |
| 2018-04-16 | $12.40 | $12.43 | $12.38 | $12.40 | $9.84 | 147,619 |
| 2018-04-13 | $12.40 | $12.47 | $12.39 | $12.44 | $9.87 | 137,700 |
| 2018-04-12 | $12.52 | $12.52 | $12.38 | $12.39 | $9.83 | 236,847 |
| 2018-04-11 | $12.59 | $12.59 | $12.54 | $12.58 | $9.94 | 103,780 |
| 2018-04-10 | $12.59 | $12.59 | $12.55 | $12.56 | $9.92 | 90,040 |
| 2018-04-09 | $12.64 | $12.64 | $12.54 | $12.57 | $9.93 | 88,192 |
| 2018-04-06 | $12.64 | $12.65 | $12.58 | $12.59 | $9.94 | 143,665 |
| 2018-04-05 | $12.53 | $12.57 | $12.48 | $12.57 | $9.93 | 105,592 |
| 2018-04-04 | $12.47 | $12.52 | $12.43 | $12.49 | $9.86 | 140,669 |
| 2018-04-03 | $12.50 | $12.50 | $12.45 | $12.47 | $9.85 | 140,623 |
| 2018-04-02 | $12.53 | $12.54 | $12.49 | $12.50 | $9.87 | 142,009 |
| 2018-03-29 | $12.51 | $12.54 | $12.47 | $12.50 | $9.87 | 150,038 |
| 2018-03-28 | $12.43 | $12.54 | $12.41 | $12.50 | $9.87 | 137,260 |
| 2018-03-27 | $12.41 | $12.47 | $12.40 | $12.40 | $9.79 | 284,296 |
| 2018-03-26 | $12.43 | $12.45 | $12.40 | $12.42 | $9.81 | 113,930 |
| 2018-03-23 | $12.46 | $12.46 | $12.43 | $12.43 | $9.82 | 238,815 |
| 2018-03-22 | $12.46 | $12.51 | $12.46 | $12.46 | $9.84 | 99,218 |
| 2018-03-21 | $12.45 | $12.48 | $12.41 | $12.46 | $9.84 | 215,799 |
| 2018-03-20 | $12.50 | $12.53 | $12.48 | $12.50 | $9.87 | 202,915 |
| 2018-03-19 | $12.53 | $12.56 | $12.50 | $12.53 | $9.90 | 201,754 |
| 2018-03-16 | $12.50 | $12.61 | $12.50 | $12.55 | $9.91 | 235,651 |
| 2018-03-15 | $12.57 | $12.60 | $12.50 | $12.52 | $9.89 | 201,396 |
| 2018-03-14 | $12.67 | $12.67 | $12.55 | $12.58 | $9.94 | 169,584 |
| 2018-03-13 | $12.69 | $12.74 | $12.64 | $12.69 | $9.97 | 253,922 |
| 2018-03-12 | $12.74 | $12.78 | $12.64 | $12.70 | $9.98 | 204,154 |
| 2018-03-09 | $12.80 | $12.81 | $12.50 | $12.76 | $10.03 | 301,410 |
| 2018-03-08 | $12.86 | $12.88 | $12.73 | $12.79 | $10.05 | 228,311 |
| 2018-03-07 | $12.90 | $12.95 | $12.82 | $12.84 | $10.09 | 217,014 |
| 2018-03-06 | $12.92 | $12.96 | $12.87 | $12.91 | $10.15 | 129,050 |
| 2018-03-05 | $13.00 | $13.00 | $12.86 | $12.90 | $10.14 | 202,085 |
| 2018-03-02 | $12.88 | $12.98 | $12.88 | $12.97 | $10.19 | 195,426 |
| 2018-03-01 | $12.98 | $13.01 | $12.92 | $12.94 | $10.17 | 133,582 |
| 2018-02-28 | $13.03 | $13.04 | $12.97 | $13.01 | $10.23 | 98,041 |
| 2018-02-27 | $13.08 | $13.09 | $13.00 | $13.05 | $10.26 | 125,657 |
| 2018-02-26 | $13.08 | $13.11 | $13.03 | $13.05 | $10.26 | 182,323 |
| 2018-02-23 | $12.97 | $13.10 | $12.96 | $13.09 | $10.29 | 146,801 |
| 2018-02-22 | $13.03 | $13.04 | $12.97 | $12.97 | $10.19 | 145,270 |
| 2018-02-21 | $13.00 | $13.08 | $12.99 | $13.03 | $10.24 | 176,699 |
| 2018-02-20 | $13.05 | $13.05 | $12.98 | $13.03 | $10.24 | 132,895 |
| 2018-02-16 | $13.03 | $13.08 | $13.03 | $13.05 | $10.26 | 64,123 |
| 2018-02-15 | $13.01 | $13.07 | $12.99 | $13.02 | $10.23 | 118,809 |
| 2018-02-14 | $12.98 | $13.03 | $12.97 | $13.01 | $10.23 | 75,014 |
| 2018-02-13 | $13.03 | $13.10 | $13.03 | $13.06 | $10.21 | 227,693 |
| 2018-02-12 | $13.01 | $13.09 | $13.01 | $13.03 | $10.19 | 154,653 |
| 2018-02-09 | $13.00 | $13.16 | $12.97 | $13.04 | $10.20 | 248,537 |
| 2018-02-08 | $13.17 | $13.17 | $13.03 | $13.04 | $10.20 | 149,026 |
| 2018-02-07 | $13.05 | $13.19 | $12.99 | $13.17 | $10.30 | 251,744 |
| 2018-02-06 | $12.87 | $13.04 | $12.85 | $12.98 | $10.15 | 295,237 |
| 2018-02-05 | $12.79 | $12.88 | $12.79 | $12.81 | $10.02 | 621,415 |
| 2018-02-02 | $13.09 | $13.12 | $12.89 | $12.89 | $10.08 | 372,698 |
| 2018-02-01 | $13.16 | $13.21 | $13.14 | $13.15 | $10.28 | 144,768 |
| 2018-01-31 | $13.15 | $13.20 | $13.12 | $13.13 | $10.27 | 242,137 |
| 2018-01-30 | $13.09 | $13.15 | $13.03 | $13.14 | $10.28 | 249,078 |
| 2018-01-29 | $13.42 | $13.42 | $13.18 | $13.18 | $10.31 | 468,794 |
| 2018-01-26 | $13.53 | $13.53 | $13.43 | $13.49 | $10.55 | 230,843 |
| 2018-01-25 | $13.60 | $13.60 | $13.51 | $13.53 | $10.58 | 190,173 |
| 2018-01-24 | $13.65 | $13.65 | $13.57 | $13.58 | $10.62 | 169,135 |
| 2018-01-23 | $13.68 | $13.68 | $13.64 | $13.65 | $10.68 | 116,713 |
| 2018-01-22 | $13.65 | $13.67 | $13.62 | $13.65 | $10.68 | 130,027 |
| 2018-01-19 | $13.61 | $13.69 | $13.57 | $13.64 | $10.67 | 278,241 |
| 2018-01-18 | $13.61 | $13.66 | $13.58 | $13.61 | $10.64 | 198,046 |
| 2018-01-17 | $13.63 | $13.65 | $13.59 | $13.63 | $10.66 | 116,210 |
| 2018-01-16 | $13.66 | $13.68 | $13.56 | $13.64 | $10.67 | 216,046 |
| 2018-01-12 | $13.69 | $13.69 | $13.57 | $13.60 | $10.64 | 202,970 |
| 2018-01-11 | $13.65 | $13.65 | $13.60 | $13.63 | $10.66 | 127,159 |
| 2018-01-10 | $13.72 | $13.73 | $13.57 | $13.71 | $10.67 | 421,749 |
| 2018-01-09 | $13.80 | $13.81 | $13.75 | $13.75 | $10.70 | 212,268 |
| 2018-01-08 | $13.80 | $13.84 | $13.77 | $13.82 | $10.76 | 206,304 |
| 2018-01-05 | $13.79 | $13.81 | $13.72 | $13.80 | $10.74 | 198,952 |
| 2018-01-04 | $13.75 | $13.80 | $13.67 | $13.79 | $10.73 | 223,636 |
| 2018-01-03 | $13.70 | $13.76 | $13.67 | $13.73 | $10.69 | 142,447 |
| 2018-01-02 | $13.65 | $13.68 | $13.62 | $13.68 | $10.65 | 118,428 |
| 2017-12-29 | $13.64 | $13.64 | $13.60 | $13.61 | $10.59 | 170,030 |
| 2017-12-28 | $13.71 | $13.71 | $13.55 | $13.61 | $10.59 | 301,099 |
| 2017-12-27 | $13.59 | $13.70 | $13.59 | $13.69 | $10.66 | 142,954 |
| 2017-12-26 | $13.55 | $13.65 | $13.55 | $13.57 | $10.56 | 139,275 |
| 2017-12-22 | $13.60 | $13.62 | $13.54 | $13.54 | $10.54 | 117,836 |
| 2017-12-21 | $13.62 | $13.63 | $13.59 | $13.60 | $10.59 | 133,179 |
| 2017-12-20 | $13.63 | $13.63 | $13.59 | $13.60 | $10.59 | 90,324 |
| 2017-12-19 | $13.63 | $13.68 | $13.60 | $13.67 | $10.64 | 138,887 |
| 2017-12-18 | $13.67 | $13.72 | $13.65 | $13.66 | $10.63 | 126,647 |
| 2017-12-15 | $13.77 | $13.79 | $13.64 | $13.65 | $10.62 | 215,736 |
| 2017-12-14 | $13.74 | $13.80 | $13.74 | $13.78 | $10.73 | 121,322 |
| 2017-12-13 | $13.83 | $13.83 | $13.77 | $13.80 | $10.68 | 163,178 |
| 2017-12-12 | $13.85 | $13.85 | $13.77 | $13.81 | $10.69 | 113,439 |
| 2017-12-11 | $13.86 | $13.91 | $13.85 | $13.85 | $10.72 | 77,988 |
| 2017-12-08 | $13.86 | $13.87 | $13.78 | $13.87 | $10.74 | 121,191 |
| 2017-12-07 | $13.82 | $13.88 | $13.76 | $13.88 | $10.75 | 196,001 |
| 2017-12-06 | $13.78 | $13.83 | $13.76 | $13.82 | $10.70 | 208,493 |
| 2017-12-05 | $13.63 | $13.76 | $13.63 | $13.75 | $10.65 | 243,146 |
| 2017-12-04 | $13.67 | $13.70 | $13.61 | $13.62 | $10.54 | 197,469 |
| 2017-12-01 | $13.62 | $13.68 | $13.58 | $13.68 | $10.59 | 50,961 |
| 2017-11-30 | $13.61 | $13.62 | $13.55 | $13.56 | $10.50 | 116,418 |
| 2017-11-29 | $13.62 | $13.63 | $13.39 | $13.57 | $10.51 | 318,557 |
| 2017-11-28 | $13.64 | $13.66 | $13.63 | $13.63 | $10.55 | 128,045 |
| 2017-11-27 | $13.71 | $13.72 | $13.62 | $13.64 | $10.56 | 205,504 |
| 2017-11-24 | $13.68 | $13.72 | $13.66 | $13.71 | $10.61 | 25,218 |
| 2017-11-22 | $13.73 | $13.73 | $13.65 | $13.66 | $10.58 | 111,480 |
| 2017-11-21 | $13.69 | $13.77 | $13.68 | $13.73 | $10.63 | 118,489 |
| 2017-11-20 | $13.66 | $13.70 | $13.66 | $13.69 | $10.60 | 73,195 |
| 2017-11-17 | $13.67 | $13.73 | $13.66 | $13.66 | $10.58 | 68,360 |
| 2017-11-16 | $13.67 | $13.69 | $13.67 | $13.67 | $10.58 | 110,260 |
| 2017-11-15 | $13.65 | $13.67 | $13.64 | $13.66 | $10.58 | 133,344 |
| 2017-11-14 | $13.63 | $13.70 | $13.62 | $13.65 | $10.57 | 156,950 |
| 2017-11-13 | $13.73 | $13.76 | $13.63 | $13.69 | $10.55 | 181,922 |
| 2017-11-10 | $13.60 | $13.70 | $13.58 | $13.64 | $10.51 | 186,457 |
| 2017-11-09 | $13.68 | $13.68 | $13.57 | $13.63 | $10.50 | 136,521 |
| 2017-11-08 | $13.67 | $13.70 | $13.64 | $13.66 | $10.53 | 113,818 |
| 2017-11-07 | $13.63 | $13.67 | $13.62 | $13.67 | $10.53 | 60,163 |
| 2017-11-06 | $13.63 | $13.64 | $13.58 | $13.63 | $10.50 | 131,950 |
| 2017-11-03 | $13.60 | $13.61 | $13.54 | $13.61 | $10.49 | 107,512 |
| 2017-11-02 | $13.58 | $13.62 | $13.56 | $13.62 | $10.49 | 143,433 |
| 2017-11-01 | $13.53 | $13.58 | $13.53 | $13.53 | $10.43 | 122,721 |
| 2017-10-31 | $13.52 | $13.55 | $13.52 | $13.53 | $10.43 | 68,407 |
| 2017-10-30 | $13.52 | $13.59 | $13.51 | $13.53 | $10.43 | 107,603 |
| 2017-10-27 | $13.56 | $13.58 | $13.45 | $13.45 | $10.36 | 351,657 |
| 2017-10-26 | $13.62 | $13.63 | $13.55 | $13.56 | $10.45 | 250,744 |
| 2017-10-25 | $13.60 | $13.65 | $13.58 | $13.64 | $10.51 | 145,762 |
| 2017-10-24 | $13.65 | $13.67 | $13.61 | $13.62 | $10.49 | 142,071 |
| 2017-10-23 | $13.66 | $13.66 | $13.63 | $13.63 | $10.50 | 97,033 |
| 2017-10-20 | $13.65 | $13.67 | $13.63 | $13.67 | $10.53 | 127,929 |
| 2017-10-19 | $13.68 | $13.69 | $13.66 | $13.68 | $10.54 | 63,472 |
| 2017-10-18 | $13.63 | $13.68 | $13.62 | $13.63 | $10.50 | 88,860 |
| 2017-10-17 | $13.67 | $13.68 | $13.65 | $13.65 | $10.52 | 100,789 |
| 2017-10-16 | $13.63 | $13.69 | $13.63 | $13.67 | $10.53 | 105,044 |
| 2017-10-13 | $13.76 | $13.77 | $13.63 | $13.63 | $10.50 | 164,719 |
| 2017-10-12 | $13.68 | $13.75 | $13.66 | $13.75 | $10.60 | 173,382 |
| 2017-10-11 | $13.69 | $13.75 | $13.68 | $13.75 | $10.55 | 112,468 |
| 2017-10-10 | $13.68 | $13.72 | $13.67 | $13.72 | $10.52 | 138,837 |
| 2017-10-09 | $13.65 | $13.70 | $13.62 | $13.66 | $10.48 | 181,648 |
| 2017-10-06 | $13.63 | $13.66 | $13.58 | $13.66 | $10.48 | 123,593 |
| 2017-10-05 | $13.62 | $13.67 | $13.62 | $13.67 | $10.48 | 46,632 |
| 2017-10-04 | $13.57 | $13.66 | $13.57 | $13.60 | $10.43 | 93,509 |
| 2017-10-03 | $13.56 | $13.60 | $13.53 | $13.59 | $10.42 | 112,821 |
| 2017-10-02 | $13.65 | $13.66 | $13.54 | $13.55 | $10.39 | 193,734 |
| 2017-09-29 | $13.62 | $13.62 | $13.55 | $13.61 | $10.44 | 94,402 |
| 2017-09-28 | $13.53 | $13.58 | $13.53 | $13.54 | $10.38 | 163,433 |
| 2017-09-27 | $13.57 | $13.58 | $13.53 | $13.56 | $10.40 | 185,538 |
| 2017-09-26 | $13.67 | $13.69 | $13.61 | $13.61 | $10.44 | 145,757 |
| 2017-09-25 | $13.62 | $13.65 | $13.59 | $13.64 | $10.46 | 82,483 |
| 2017-09-22 | $13.60 | $13.62 | $13.55 | $13.58 | $10.41 | 165,055 |
| 2017-09-21 | $13.64 | $13.64 | $13.56 | $13.58 | $10.41 | 137,164 |
| 2017-09-20 | $13.68 | $13.70 | $13.60 | $13.60 | $10.43 | 106,346 |
| 2017-09-19 | $13.73 | $13.73 | $13.67 | $13.70 | $10.51 | 114,993 |
| 2017-09-18 | $13.70 | $13.73 | $13.68 | $13.71 | $10.51 | 99,729 |
| 2017-09-15 | $13.74 | $13.74 | $13.71 | $13.74 | $10.54 | 76,175 |
| 2017-09-14 | $13.75 | $13.77 | $13.68 | $13.69 | $10.50 | 111,726 |
| 2017-09-13 | $13.77 | $13.81 | $13.72 | $13.81 | $10.54 | 157,303 |
| 2017-09-12 | $13.74 | $13.79 | $13.70 | $13.79 | $10.53 | 130,799 |
| 2017-09-11 | $13.67 | $13.75 | $13.66 | $13.75 | $10.50 | 109,591 |
| 2017-09-08 | $13.69 | $13.70 | $13.65 | $13.70 | $10.46 | 93,833 |
| 2017-09-07 | $13.70 | $13.71 | $13.64 | $13.68 | $10.44 | 238,997 |
| 2017-09-06 | $13.69 | $13.71 | $13.65 | $13.70 | $10.46 | 138,931 |
| 2017-09-05 | $13.67 | $13.70 | $13.59 | $13.70 | $10.46 | 294,847 |
| 2017-09-01 | $13.64 | $13.68 | $13.63 | $13.64 | $10.41 | 89,494 |
| 2017-08-31 | $13.65 | $13.70 | $13.62 | $13.63 | $10.40 | 116,066 |
| 2017-08-30 | $13.60 | $13.65 | $13.56 | $13.64 | $10.41 | 117,314 |
| 2017-08-29 | $13.62 | $13.67 | $13.59 | $13.59 | $10.37 | 310,300 |
| 2017-08-28 | $13.56 | $13.61 | $13.55 | $13.60 | $10.38 | 124,298 |
| 2017-08-25 | $13.56 | $13.58 | $13.52 | $13.56 | $10.35 | 104,672 |
| 2017-08-24 | $13.54 | $13.58 | $13.54 | $13.56 | $10.35 | 58,783 |
| 2017-08-23 | $13.56 | $13.56 | $13.54 | $13.55 | $10.34 | 137,043 |
| 2017-08-22 | $13.58 | $13.58 | $13.54 | $13.55 | $10.34 | 118,108 |
| 2017-08-21 | $13.54 | $13.57 | $13.53 | $13.55 | $10.34 | 122,397 |
| 2017-08-18 | $13.53 | $13.60 | $13.49 | $13.54 | $10.34 | 129,278 |
| 2017-08-17 | $13.56 | $13.58 | $13.51 | $13.54 | $10.34 | 103,486 |
| 2017-08-16 | $13.53 | $13.55 | $13.51 | $13.53 | $10.33 | 168,857 |
| 2017-08-15 | $13.51 | $13.54 | $13.51 | $13.54 | $10.34 | 159,443 |
| 2017-08-14 | $13.58 | $13.58 | $13.47 | $13.50 | $10.30 | 124,568 |
| 2017-08-11 | $13.47 | $13.58 | $13.45 | $13.52 | $10.32 | 185,024 |
| 2017-08-10 | $13.56 | $13.60 | $13.48 | $13.58 | $10.31 | 228,922 |
| 2017-08-09 | $13.57 | $13.57 | $13.47 | $13.55 | $10.29 | 275,134 |
| 2017-08-08 | $13.61 | $13.62 | $13.51 | $13.56 | $10.30 | 241,067 |
| 2017-08-07 | $13.56 | $13.61 | $13.55 | $13.55 | $10.29 | 178,915 |
| 2017-08-04 | $13.80 | $13.80 | $13.54 | $13.57 | $10.31 | 412,005 |
| 2017-08-03 | $13.66 | $13.66 | $13.61 | $13.61 | $10.34 | 211,763 |
| 2017-08-02 | $13.60 | $13.67 | $13.60 | $13.66 | $10.37 | 240,001 |
| 2017-08-01 | $13.63 | $13.65 | $13.57 | $13.60 | $10.33 | 257,872 |
| 2017-07-31 | $13.59 | $13.61 | $13.55 | $13.61 | $10.34 | 171,787 |
| 2017-07-28 | $13.55 | $13.57 | $13.52 | $13.55 | $10.29 | 150,553 |
| 2017-07-27 | $13.57 | $13.59 | $13.51 | $13.55 | $10.29 | 169,099 |
| 2017-07-26 | $13.50 | $13.57 | $13.49 | $13.57 | $10.31 | 189,641 |
| 2017-07-25 | $13.51 | $13.52 | $13.47 | $13.48 | $10.24 | 125,550 |
| 2017-07-24 | $13.52 | $13.52 | $13.50 | $13.51 | $10.26 | 137,545 |
| 2017-07-21 | $13.50 | $13.52 | $13.49 | $13.50 | $10.25 | 87,940 |
| 2017-07-20 | $13.52 | $13.54 | $13.48 | $13.50 | $10.25 | 84,473 |
| 2017-07-19 | $13.50 | $13.53 | $13.48 | $13.50 | $10.25 | 105,328 |
| 2017-07-18 | $13.47 | $13.52 | $13.40 | $13.49 | $10.25 | 167,923 |
| 2017-07-17 | $13.53 | $13.55 | $13.47 | $13.48 | $10.24 | 200,846 |
| 2017-07-14 | $13.45 | $13.54 | $13.42 | $13.52 | $10.27 | 505,766 |
| 2017-07-13 | $13.42 | $13.45 | $13.40 | $13.42 | $10.19 | 298,838 |
| 2017-07-12 | $13.46 | $13.46 | $13.40 | $13.42 | $10.19 | 145,600 |
| 2017-07-11 | $13.45 | $13.50 | $13.44 | $13.45 | $10.16 | 222,727 |
| 2017-07-10 | $13.44 | $13.49 | $13.43 | $13.47 | $10.18 | 265,979 |
| 2017-07-07 | $13.43 | $13.47 | $13.41 | $13.44 | $10.16 | 186,185 |
| 2017-07-06 | $13.43 | $13.45 | $13.40 | $13.43 | $10.15 | 148,526 |
| 2017-07-05 | $13.46 | $13.49 | $13.41 | $13.45 | $10.16 | 126,134 |
| 2017-07-03 | $13.48 | $13.50 | $13.42 | $13.45 | $10.16 | 138,604 |
| 2017-06-30 | $13.47 | $13.47 | $13.39 | $13.42 | $10.14 | 205,836 |
| 2017-06-29 | $13.46 | $13.47 | $13.40 | $13.44 | $10.16 | 303,810 |
| 2017-06-28 | $13.50 | $13.51 | $13.46 | $13.48 | $10.19 | 172,051 |
| 2017-06-27 | $13.51 | $13.51 | $13.44 | $13.49 | $10.19 | 156,730 |
| 2017-06-26 | $13.48 | $13.50 | $13.45 | $13.46 | $10.17 | 144,735 |
| 2017-06-23 | $13.47 | $13.49 | $13.45 | $13.47 | $10.18 | 109,381 |
| 2017-06-22 | $13.46 | $13.52 | $13.45 | $13.45 | $10.16 | 149,687 |
| 2017-06-21 | $13.48 | $13.50 | $13.46 | $13.46 | $10.17 | 160,767 |
| 2017-06-20 | $13.45 | $13.51 | $13.45 | $13.48 | $10.19 | 162,293 |
| 2017-06-19 | $13.48 | $13.49 | $13.44 | $13.46 | $10.17 | 150,540 |
| 2017-06-16 | $13.48 | $13.49 | $13.42 | $13.45 | $10.16 | 137,543 |
| 2017-06-15 | $13.40 | $13.45 | $13.40 | $13.45 | $10.16 | 84,265 |
| 2017-06-14 | $13.47 | $13.47 | $13.40 | $13.40 | $10.13 | 102,569 |
| 2017-06-13 | $13.38 | $13.45 | $13.36 | $13.45 | $10.16 | 169,137 |
| 2017-06-12 | $13.45 | $13.45 | $13.40 | $13.40 | $10.08 | 132,505 |
| 2017-06-09 | $13.47 | $13.47 | $13.43 | $13.45 | $10.11 | 257,388 |
| 2017-06-08 | $13.58 | $13.58 | $13.44 | $13.47 | $10.13 | 273,786 |
| 2017-06-07 | $13.50 | $13.50 | $13.45 | $13.47 | $10.13 | 160,616 |
| 2017-06-06 | $13.51 | $13.51 | $13.44 | $13.48 | $10.14 | 273,619 |
| 2017-06-05 | $13.47 | $13.49 | $13.42 | $13.49 | $10.14 | 155,957 |
| 2017-06-02 | $13.50 | $13.50 | $13.46 | $13.47 | $10.13 | 132,977 |
| 2017-06-01 | $13.44 | $13.48 | $13.43 | $13.46 | $10.12 | 265,691 |
| 2017-05-31 | $13.49 | $13.49 | $13.42 | $13.44 | $10.11 | 130,945 |
| 2017-05-30 | $13.41 | $13.45 | $13.40 | $13.43 | $10.10 | 133,286 |
| 2017-05-26 | $13.43 | $13.43 | $13.36 | $13.41 | $10.08 | 96,066 |
| 2017-05-25 | $13.40 | $13.43 | $13.35 | $13.36 | $10.05 | 164,323 |
| 2017-05-24 | $13.41 | $13.45 | $13.37 | $13.40 | $10.08 | 209,993 |
| 2017-05-23 | $13.37 | $13.42 | $13.35 | $13.36 | $10.05 | 123,000 |
| 2017-05-22 | $13.32 | $13.37 | $13.32 | $13.35 | $10.03 | 115,068 |
| 2017-05-19 | $13.31 | $13.36 | $13.31 | $13.36 | $10.05 | 72,701 |
| 2017-05-18 | $13.34 | $13.36 | $13.30 | $13.32 | $10.01 | 65,596 |
| 2017-05-17 | $13.28 | $13.36 | $13.28 | $13.34 | $10.03 | 395,812 |
| 2017-05-16 | $13.29 | $13.32 | $13.27 | $13.27 | $9.98 | 234,911 |
| 2017-05-15 | $13.29 | $13.32 | $13.27 | $13.30 | $10.00 | 167,002 |
| 2017-05-12 | $13.27 | $13.30 | $13.24 | $13.29 | $9.99 | 382,474 |
| 2017-05-11 | $13.19 | $13.26 | $13.18 | $13.25 | $9.96 | 246,290 |
| 2017-05-10 | $13.33 | $13.33 | $13.24 | $13.26 | $9.92 | 105,503 |
| 2017-05-09 | $13.27 | $13.31 | $13.24 | $13.26 | $9.92 | 129,639 |
| 2017-05-08 | $13.26 | $13.43 | $13.24 | $13.27 | $9.93 | 236,927 |
| 2017-05-05 | $13.26 | $13.29 | $13.24 | $13.27 | $9.93 | 121,607 |
| 2017-05-04 | $13.27 | $13.27 | $13.21 | $13.24 | $9.91 | 161,013 |
| 2017-05-03 | $13.26 | $13.28 | $13.22 | $13.28 | $9.94 | 496,452 |
| 2017-05-02 | $13.23 | $13.28 | $13.20 | $13.25 | $9.91 | 367,173 |
| 2017-05-01 | $13.27 | $13.29 | $13.22 | $13.23 | $9.90 | 197,633 |
| 2017-04-28 | $13.21 | $13.24 | $13.21 | $13.22 | $9.89 | 113,783 |
| 2017-04-27 | $13.17 | $13.24 | $13.17 | $13.21 | $9.88 | 147,234 |
| 2017-04-26 | $13.20 | $13.24 | $13.20 | $13.21 | $9.88 | 121,852 |
| 2017-04-25 | $13.25 | $13.27 | $13.19 | $13.21 | $9.88 | 181,975 |
| 2017-04-24 | $13.27 | $13.30 | $13.25 | $13.26 | $9.92 | 123,515 |
| 2017-04-21 | $13.32 | $13.33 | $13.27 | $13.28 | $9.94 | 86,339 |
| 2017-04-20 | $13.28 | $13.31 | $13.27 | $13.27 | $9.93 | 117,134 |
| 2017-04-19 | $13.27 | $13.30 | $13.25 | $13.28 | $9.94 | 112,218 |
| 2017-04-18 | $13.24 | $13.30 | $13.24 | $13.25 | $9.91 | 115,252 |
| 2017-04-17 | $13.24 | $13.25 | $13.22 | $13.23 | $9.90 | 110,335 |
| 2017-04-13 | $13.22 | $13.27 | $13.22 | $13.23 | $9.90 | 159,349 |
| 2017-04-12 | $13.22 | $13.24 | $13.20 | $13.20 | $9.88 | 219,101 |
| 2017-04-11 | $13.17 | $13.25 | $13.17 | $13.22 | $9.89 | 127,747 |
| 2017-04-10 | $13.21 | $13.25 | $13.19 | $13.23 | $9.85 | 200,668 |
| 2017-04-07 | $13.24 | $13.24 | $13.19 | $13.21 | $9.83 | 78,233 |
| 2017-04-06 | $13.18 | $13.20 | $13.17 | $13.18 | $9.81 | 102,751 |
| 2017-04-05 | $13.17 | $13.19 | $13.14 | $13.17 | $9.80 | 119,268 |
| 2017-04-04 | $13.14 | $13.18 | $13.13 | $13.17 | $9.80 | 182,512 |
| 2017-04-03 | $13.16 | $13.18 | $13.10 | $13.14 | $9.78 | 135,265 |
| 2017-03-31 | $13.16 | $13.18 | $13.12 | $13.15 | $9.79 | 104,537 |
| 2017-03-30 | $13.16 | $13.17 | $13.13 | $13.16 | $9.80 | 149,826 |
| 2017-03-29 | $13.13 | $13.17 | $13.12 | $13.13 | $9.77 | 128,765 |
| 2017-03-28 | $13.11 | $13.13 | $13.10 | $13.13 | $9.77 | 71,033 |
| 2017-03-27 | $13.07 | $13.10 | $13.07 | $13.10 | $9.75 | 94,031 |
| 2017-03-24 | $13.01 | $13.05 | $12.97 | $13.03 | $9.70 | 146,351 |
| 2017-03-23 | $13.02 | $13.03 | $12.98 | $13.01 | $9.68 | 96,130 |
| 2017-03-22 | $13.03 | $13.05 | $13.00 | $13.00 | $9.68 | 136,522 |
| 2017-03-21 | $13.01 | $13.05 | $12.99 | $13.01 | $9.68 | 141,857 |
| 2017-03-20 | $12.97 | $13.03 | $12.94 | $13.00 | $9.68 | 217,355 |
| 2017-03-17 | $12.98 | $12.98 | $12.93 | $12.94 | $9.63 | 65,679 |
| 2017-03-16 | $12.90 | $12.99 | $12.84 | $12.96 | $9.65 | 170,734 |
| 2017-03-15 | $12.73 | $12.93 | $12.73 | $12.88 | $9.59 | 135,298 |
| 2017-03-14 | $12.80 | $12.80 | $12.72 | $12.73 | $9.48 | 142,151 |
| 2017-03-13 | $12.87 | $12.87 | $12.75 | $12.80 | $9.53 | 169,041 |
| 2017-03-10 | $12.87 | $12.92 | $12.82 | $12.90 | $9.55 | 221,385 |
| 2017-03-09 | $13.03 | $13.03 | $12.82 | $12.90 | $9.55 | 258,221 |
| 2017-03-08 | $13.04 | $13.06 | $13.01 | $13.03 | $9.65 | 277,748 |
| 2017-03-07 | $13.01 | $13.06 | $13.01 | $13.06 | $9.67 | 89,871 |
| 2017-03-06 | $13.04 | $13.05 | $12.98 | $13.01 | $9.63 | 149,887 |
| 2017-03-03 | $13.07 | $13.09 | $13.00 | $13.09 | $9.69 | 132,760 |
| 2017-03-02 | $13.05 | $13.08 | $13.02 | $13.02 | $9.64 | 144,179 |
| 2017-03-01 | $13.05 | $13.12 | $13.04 | $13.10 | $9.70 | 106,398 |
| 2017-02-28 | $13.06 | $13.13 | $13.02 | $13.13 | $9.72 | 153,330 |
| 2017-02-27 | $13.13 | $13.13 | $13.01 | $13.02 | $9.64 | 152,852 |
| 2017-02-24 | $13.13 | $13.13 | $13.08 | $13.13 | $9.72 | 143,382 |
| 2017-02-23 | $13.08 | $13.11 | $13.03 | $13.09 | $9.69 | 126,550 |
| 2017-02-22 | $12.99 | $13.05 | $12.99 | $13.02 | $9.64 | 119,426 |
| 2017-02-21 | $12.93 | $13.04 | $12.93 | $13.02 | $9.64 | 164,792 |
| 2017-02-17 | $12.97 | $12.99 | $12.92 | $12.93 | $9.57 | 166,672 |
| 2017-02-16 | $12.98 | $13.00 | $12.95 | $12.95 | $9.59 | 241,778 |
| 2017-02-15 | $12.99 | $13.04 | $12.98 | $12.98 | $9.61 | 259,679 |
| 2017-02-14 | $13.09 | $13.10 | $13.00 | $13.00 | $9.63 | 162,018 |
| 2017-02-13 | $13.08 | $13.10 | $13.05 | $13.09 | $9.69 | 157,181 |
| 2017-02-10 | $13.11 | $13.13 | $13.09 | $13.11 | $9.66 | 93,200 |
| 2017-02-09 | $13.15 | $13.15 | $13.10 | $13.12 | $9.66 | 165,329 |
| 2017-02-08 | $13.15 | $13.17 | $13.13 | $13.16 | $9.69 | 132,113 |
| 2017-02-07 | $13.06 | $13.13 | $13.05 | $13.13 | $9.67 | 164,323 |
| 2017-02-06 | $13.06 | $13.07 | $13.03 | $13.03 | $9.60 | 229,187 |
| 2017-02-03 | $13.04 | $13.07 | $13.03 | $13.03 | $9.60 | 132,608 |
| 2017-02-02 | $13.07 | $13.07 | $13.02 | $13.03 | $9.60 | 177,165 |
| 2017-02-01 | $13.01 | $13.04 | $13.00 | $13.02 | $9.59 | 136,582 |
| 2017-01-31 | $13.03 | $13.07 | $13.00 | $13.03 | $9.60 | 233,165 |
| 2017-01-30 | $13.04 | $13.06 | $13.02 | $13.03 | $9.60 | 99,805 |
| 2017-01-27 | $13.08 | $13.11 | $13.04 | $13.06 | $9.62 | 168,991 |
| 2017-01-26 | $13.00 | $13.10 | $13.00 | $13.10 | $9.65 | 226,986 |
| 2017-01-25 | $13.00 | $13.02 | $12.97 | $12.99 | $9.57 | 195,811 |
| 2017-01-24 | $13.07 | $13.09 | $13.00 | $13.01 | $9.58 | 141,015 |
| 2017-01-23 | $13.04 | $13.11 | $13.04 | $13.05 | $9.61 | 171,391 |
| 2017-01-20 | $13.08 | $13.08 | $12.99 | $13.04 | $9.61 | 211,399 |
| 2017-01-19 | $13.08 | $13.11 | $13.03 | $13.09 | $9.64 | 122,379 |
| 2017-01-18 | $13.03 | $13.12 | $13.03 | $13.10 | $9.65 | 140,494 |
| 2017-01-17 | $13.12 | $13.14 | $13.03 | $13.03 | $9.60 | 244,919 |
| 2017-01-13 | $13.07 | $13.09 | $13.01 | $13.08 | $9.64 | 144,579 |
| 2017-01-12 | $13.05 | $13.11 | $13.04 | $13.08 | $9.64 | 197,013 |
| 2017-01-11 | $12.93 | $13.03 | $12.91 | $12.99 | $9.57 | 170,955 |
| 2017-01-10 | $12.97 | $13.02 | $12.95 | $12.97 | $9.50 | 280,554 |
| 2017-01-09 | $12.95 | $13.11 | $12.85 | $12.95 | $9.49 | 419,612 |
| 2017-01-06 | $12.93 | $12.95 | $12.87 | $12.91 | $9.46 | 197,650 |
| 2017-01-05 | $12.88 | $12.96 | $12.88 | $12.95 | $9.49 | 172,718 |
| 2017-01-04 | $12.87 | $12.90 | $12.83 | $12.83 | $9.40 | 274,274 |
| 2017-01-03 | $12.81 | $12.87 | $12.75 | $12.86 | $9.42 | 234,633 |
| 2016-12-30 | $12.75 | $12.82 | $12.75 | $12.81 | $9.39 | 276,896 |
| 2016-12-29 | $12.76 | $12.81 | $12.72 | $12.74 | $9.34 | 360,070 |
| 2016-12-28 | $12.70 | $12.75 | $12.67 | $12.75 | $9.34 | 167,295 |
| 2016-12-27 | $12.71 | $12.75 | $12.68 | $12.70 | $9.31 | 429,416 |
| 2016-12-23 | $12.80 | $12.81 | $12.74 | $12.74 | $9.34 | 198,301 |
| 2016-12-22 | $12.72 | $12.79 | $12.69 | $12.78 | $9.36 | 316,223 |
| 2016-12-21 | $12.66 | $12.76 | $12.66 | $12.72 | $9.32 | 257,446 |
| 2016-12-20 | $12.64 | $12.71 | $12.64 | $12.70 | $9.31 | 323,287 |
| 2016-12-19 | $12.73 | $12.82 | $12.70 | $12.71 | $9.31 | 447,429 |
| 2016-12-16 | $12.73 | $12.79 | $12.69 | $12.74 | $9.34 | 223,825 |
| 2016-12-15 | $12.78 | $12.79 | $12.69 | $12.77 | $9.36 | 251,616 |
| 2016-12-14 | $12.87 | $12.92 | $12.78 | $12.82 | $9.39 | 225,732 |
| 2016-12-13 | $12.80 | $12.85 | $12.72 | $12.85 | $9.42 | 186,122 |
| 2016-12-12 | $12.82 | $12.85 | $12.80 | $12.85 | $9.36 | 223,873 |
| 2016-12-09 | $12.90 | $12.95 | $12.79 | $12.89 | $9.39 | 223,615 |
| 2016-12-08 | $12.90 | $13.00 | $12.85 | $12.94 | $9.43 | 315,708 |
| 2016-12-07 | $12.84 | $12.97 | $12.84 | $12.91 | $9.41 | 388,900 |
| 2016-12-06 | $12.77 | $12.82 | $12.74 | $12.81 | $9.33 | 223,515 |
| 2016-12-05 | $12.82 | $12.82 | $12.71 | $12.78 | $9.31 | 262,797 |
| 2016-12-02 | $12.70 | $12.86 | $12.65 | $12.79 | $9.32 | 319,942 |
| 2016-12-01 | $12.77 | $12.80 | $12.70 | $12.70 | $9.25 | 206,484 |
| 2016-11-30 | $12.86 | $12.88 | $12.76 | $12.81 | $9.33 | 320,604 |
| 2016-11-29 | $12.96 | $12.96 | $12.90 | $12.96 | $9.44 | 79,381 |
| 2016-11-28 | $12.95 | $13.00 | $12.89 | $12.93 | $9.42 | 218,230 |
| 2016-11-25 | $12.91 | $12.94 | $12.86 | $12.87 | $9.38 | 155,202 |
| 2016-11-23 | $12.89 | $12.97 | $12.85 | $12.94 | $9.43 | 257,555 |
| 2016-11-22 | $13.06 | $13.13 | $13.01 | $13.10 | $9.55 | 227,934 |
| 2016-11-21 | $12.87 | $13.04 | $12.86 | $13.00 | $9.47 | 223,627 |
| 2016-11-18 | $12.92 | $13.01 | $12.84 | $12.87 | $9.38 | 216,824 |
| 2016-11-17 | $13.01 | $13.09 | $12.95 | $12.96 | $9.44 | 290,495 |
| 2016-11-16 | $13.12 | $13.17 | $13.04 | $13.05 | $9.51 | 168,120 |
| 2016-11-15 | $12.97 | $13.15 | $12.90 | $13.06 | $9.52 | 479,488 |
| 2016-11-14 | $13.10 | $13.14 | $12.82 | $12.93 | $9.42 | 633,101 |
| 2016-11-11 | $13.20 | $13.22 | $13.06 | $13.12 | $9.56 | 345,209 |
| 2016-11-10 | $13.40 | $13.41 | $13.15 | $13.23 | $9.64 | 604,186 |
| 2016-11-09 | $13.45 | $13.58 | $13.35 | $13.49 | $9.78 | 497,859 |
| 2016-11-08 | $13.48 | $13.54 | $13.48 | $13.53 | $9.81 | 113,351 |
| 2016-11-07 | $13.46 | $13.53 | $13.45 | $13.45 | $9.75 | 130,945 |
| 2016-11-04 | $13.47 | $13.50 | $13.46 | $13.46 | $9.76 | 99,638 |
| 2016-11-03 | $13.45 | $13.48 | $13.44 | $13.48 | $9.77 | 145,901 |
| 2016-11-02 | $13.44 | $13.49 | $13.39 | $13.46 | $9.76 | 156,215 |
| 2016-11-01 | $13.29 | $13.44 | $13.21 | $13.40 | $9.71 | 226,948 |
| 2016-10-31 | $13.34 | $13.37 | $13.30 | $13.32 | $9.66 | 246,533 |
| 2016-10-28 | $13.40 | $13.48 | $13.28 | $13.35 | $9.68 | 337,308 |
| 2016-10-27 | $13.59 | $13.63 | $13.46 | $13.50 | $9.79 | 150,204 |
| 2016-10-26 | $13.70 | $13.71 | $13.61 | $13.64 | $9.89 | 183,313 |
| 2016-10-25 | $13.78 | $13.78 | $13.68 | $13.72 | $9.95 | 209,612 |
| 2016-10-24 | $13.70 | $13.74 | $13.68 | $13.73 | $9.95 | 138,167 |
| 2016-10-21 | $13.70 | $13.72 | $13.65 | $13.71 | $9.94 | 122,205 |
| 2016-10-20 | $13.67 | $13.71 | $13.56 | $13.64 | $9.89 | 199,849 |
| 2016-10-19 | $13.40 | $13.57 | $13.38 | $13.57 | $9.84 | 265,411 |
| 2016-10-18 | $13.31 | $13.41 | $13.21 | $13.33 | $9.66 | 468,146 |
| 2016-10-17 | $13.38 | $13.44 | $13.19 | $13.24 | $9.60 | 414,797 |
| 2016-10-14 | $13.50 | $13.61 | $13.36 | $13.41 | $9.72 | 427,140 |
| 2016-10-13 | $13.77 | $13.77 | $13.46 | $13.54 | $9.81 | 528,059 |
| 2016-10-12 | $13.95 | $13.96 | $13.68 | $13.79 | $10.00 | 623,592 |
| 2016-10-11 | $14.05 | $14.10 | $14.02 | $14.02 | $10.11 | 120,149 |
| 2016-10-10 | $14.04 | $14.12 | $14.02 | $14.05 | $10.13 | 205,801 |
| 2016-10-07 | $14.14 | $14.18 | $14.01 | $14.04 | $10.13 | 188,441 |
| 2016-10-06 | $14.20 | $14.22 | $14.06 | $14.13 | $10.19 | 167,129 |
| 2016-10-05 | $14.32 | $14.33 | $14.20 | $14.21 | $10.25 | 201,408 |
| 2016-10-04 | $14.48 | $14.48 | $14.31 | $14.32 | $10.33 | 183,224 |
| 2016-10-03 | $14.54 | $14.61 | $14.44 | $14.47 | $10.44 | 213,112 |
| 2016-09-30 | $14.53 | $14.57 | $14.48 | $14.51 | $10.47 | 144,534 |
| 2016-09-29 | $14.62 | $14.62 | $14.45 | $14.46 | $10.43 | 176,637 |
| 2016-09-28 | $14.59 | $14.67 | $14.59 | $14.67 | $10.58 | 109,506 |
| 2016-09-27 | $14.59 | $14.62 | $14.54 | $14.55 | $10.49 | 121,597 |
| 2016-09-26 | $14.60 | $14.62 | $14.52 | $14.57 | $10.51 | 139,482 |
| 2016-09-23 | $14.56 | $14.60 | $14.48 | $14.53 | $10.48 | 132,508 |
| 2016-09-22 | $14.54 | $14.61 | $14.52 | $14.56 | $10.50 | 140,205 |
| 2016-09-21 | $14.40 | $14.46 | $14.33 | $14.46 | $10.43 | 70,293 |
| 2016-09-20 | $14.40 | $14.42 | $14.36 | $14.39 | $10.38 | 103,542 |
| 2016-09-19 | $14.35 | $14.39 | $14.32 | $14.37 | $10.36 | 63,922 |
| 2016-09-16 | $14.40 | $14.44 | $14.25 | $14.32 | $10.33 | 228,789 |
| 2016-09-15 | $14.38 | $14.52 | $14.36 | $14.41 | $10.39 | 123,718 |
| 2016-09-14 | $14.31 | $14.48 | $14.25 | $14.44 | $10.41 | 189,661 |
| 2016-09-13 | $14.38 | $14.49 | $14.26 | $14.29 | $10.31 | 227,760 |
| 2016-09-12 | $14.50 | $14.55 | $14.40 | $14.53 | $10.43 | 275,427 |
| 2016-09-09 | $14.76 | $14.76 | $14.51 | $14.53 | $10.43 | 337,728 |
| 2016-09-08 | $14.86 | $14.86 | $14.76 | $14.80 | $10.62 | 193,113 |
| 2016-09-07 | $14.98 | $14.99 | $14.82 | $14.82 | $10.64 | 197,236 |
| 2016-09-06 | $15.05 | $15.10 | $14.96 | $14.97 | $10.74 | 231,883 |
| 2016-09-02 | $15.03 | $15.09 | $15.02 | $15.04 | $10.80 | 131,446 |
| 2016-09-01 | $15.07 | $15.14 | $15.05 | $15.07 | $10.82 | 131,050 |
| 2016-08-31 | $15.06 | $15.12 | $15.03 | $15.12 | $10.85 | 151,918 |
| 2016-08-30 | $15.04 | $15.09 | $15.02 | $15.02 | $10.78 | 102,717 |
| 2016-08-29 | $15.01 | $15.07 | $15.00 | $15.04 | $10.80 | 89,241 |
| 2016-08-26 | $15.09 | $15.13 | $15.00 | $15.00 | $10.77 | 183,639 |
| 2016-08-25 | $15.23 | $15.23 | $15.10 | $15.10 | $10.84 | 120,455 |
| 2016-08-24 | $15.16 | $15.24 | $15.15 | $15.16 | $10.88 | 98,265 |
| 2016-08-23 | $15.17 | $15.18 | $15.14 | $15.16 | $10.88 | 58,372 |
| 2016-08-22 | $15.14 | $15.19 | $15.13 | $15.17 | $10.89 | 75,683 |
| 2016-08-19 | $15.14 | $15.19 | $15.10 | $15.14 | $10.87 | 109,140 |
| 2016-08-18 | $15.08 | $15.19 | $15.08 | $15.14 | $10.87 | 97,269 |
| 2016-08-17 | $15.09 | $15.12 | $15.03 | $15.08 | $10.82 | 128,750 |
| 2016-08-16 | $15.09 | $15.10 | $15.02 | $15.08 | $10.82 | 107,459 |
| 2016-08-15 | $15.11 | $15.11 | $15.05 | $15.06 | $10.81 | 122,709 |
| 2016-08-12 | $15.07 | $15.14 | $15.07 | $15.14 | $10.87 | 100,431 |
| 2016-08-11 | $15.02 | $15.17 | $15.02 | $15.04 | $10.80 | 139,476 |
| 2016-08-10 | $15.13 | $15.15 | $15.10 | $15.15 | $10.82 | 92,473 |
| 2016-08-09 | $15.08 | $15.15 | $15.02 | $15.09 | $10.78 | 151,825 |
| 2016-08-08 | $15.11 | $15.12 | $15.06 | $15.12 | $10.80 | 111,793 |
| 2016-08-05 | $15.13 | $15.13 | $15.06 | $15.06 | $10.76 | 72,221 |
| 2016-08-04 | $15.11 | $15.16 | $15.05 | $15.10 | $10.78 | 110,677 |
| 2016-08-03 | $14.96 | $15.13 | $14.94 | $15.13 | $10.81 | 172,095 |
| 2016-08-02 | $14.96 | $14.99 | $14.90 | $14.96 | $10.68 | 119,800 |
| 2016-08-01 | $14.97 | $15.03 | $14.93 | $15.00 | $10.71 | 160,513 |
| 2016-07-29 | $14.94 | $14.99 | $14.91 | $14.93 | $10.66 | 142,664 |
| 2016-07-28 | $15.00 | $15.03 | $14.84 | $14.91 | $10.65 | 160,909 |
| 2016-07-27 | $14.95 | $15.02 | $14.91 | $14.99 | $10.71 | 127,744 |
| 2016-07-26 | $14.98 | $15.00 | $14.83 | $14.91 | $10.65 | 125,802 |
| 2016-07-25 | $14.98 | $15.02 | $14.94 | $14.97 | $10.69 | 91,062 |
| 2016-07-22 | $14.90 | $14.99 | $14.82 | $14.93 | $10.66 | 91,754 |
| 2016-07-21 | $14.85 | $14.90 | $14.83 | $14.90 | $10.64 | 151,983 |
| 2016-07-20 | $14.80 | $14.85 | $14.79 | $14.85 | $10.61 | 108,061 |
| 2016-07-19 | $14.87 | $14.90 | $14.73 | $14.79 | $10.56 | 149,946 |
| 2016-07-18 | $14.84 | $14.90 | $14.73 | $14.87 | $10.62 | 164,835 |
| 2016-07-15 | $14.36 | $14.77 | $14.31 | $14.77 | $10.55 | 255,911 |
| 2016-07-14 | $14.64 | $14.71 | $14.26 | $14.36 | $10.26 | 906,140 |
| 2016-07-13 | $14.89 | $14.94 | $14.67 | $14.68 | $10.48 | 525,779 |
| 2016-07-12 | $15.28 | $15.28 | $14.94 | $14.96 | $10.63 | 663,007 |
| 2016-07-11 | $15.38 | $15.42 | $15.13 | $15.21 | $10.81 | 400,613 |
| 2016-07-08 | $15.34 | $15.34 | $15.21 | $15.33 | $10.89 | 156,270 |
| 2016-07-07 | $15.11 | $15.31 | $15.10 | $15.31 | $10.88 | 279,072 |
| 2016-07-06 | $15.07 | $15.12 | $15.03 | $15.06 | $10.70 | 178,074 |
| 2016-07-05 | $15.05 | $15.09 | $15.00 | $15.05 | $10.69 | 226,931 |
| 2016-07-01 | $14.94 | $14.98 | $14.92 | $14.94 | $10.61 | 290,138 |
| 2016-06-30 | $14.91 | $14.94 | $14.86 | $14.87 | $10.56 | 176,073 |
| 2016-06-29 | $14.80 | $14.95 | $14.80 | $14.91 | $10.59 | 233,179 |
| 2016-06-28 | $14.89 | $14.90 | $14.80 | $14.85 | $10.55 | 112,679 |
| 2016-06-27 | $14.90 | $14.95 | $14.79 | $14.80 | $10.51 | 158,311 |
| 2016-06-24 | $14.88 | $14.90 | $14.74 | $14.90 | $10.59 | 252,691 |
| 2016-06-23 | $14.70 | $14.75 | $14.68 | $14.75 | $10.48 | 129,330 |
| 2016-06-22 | $14.68 | $14.77 | $14.65 | $14.72 | $10.46 | 185,915 |
| 2016-06-21 | $14.59 | $14.67 | $14.51 | $14.67 | $10.42 | 225,635 |
| 2016-06-20 | $14.56 | $14.62 | $14.50 | $14.55 | $10.34 | 129,619 |
| 2016-06-17 | $14.60 | $14.63 | $14.54 | $14.55 | $10.34 | 167,528 |
| 2016-06-16 | $14.47 | $14.62 | $14.44 | $14.57 | $10.35 | 169,925 |
| 2016-06-15 | $14.47 | $14.49 | $14.39 | $14.40 | $10.23 | 139,860 |
| 2016-06-14 | $14.45 | $14.49 | $14.38 | $14.38 | $10.22 | 117,410 |
| 2016-06-13 | $14.47 | $14.47 | $14.35 | $14.43 | $10.25 | 122,926 |
| 2016-06-10 | $14.40 | $14.50 | $14.36 | $14.50 | $10.25 | 161,153 |
| 2016-06-09 | $14.44 | $14.45 | $14.31 | $14.36 | $10.15 | 169,697 |
| 2016-06-08 | $14.26 | $14.38 | $14.25 | $14.38 | $10.16 | 164,913 |
| 2016-06-07 | $14.23 | $14.30 | $14.23 | $14.26 | $10.08 | 124,116 |
| 2016-06-06 | $14.30 | $14.31 | $14.21 | $14.23 | $10.06 | 227,649 |
| 2016-06-03 | $14.18 | $14.34 | $14.18 | $14.22 | $10.05 | 346,588 |
| 2016-06-02 | $14.11 | $14.15 | $14.08 | $14.15 | $10.00 | 152,412 |
| 2016-06-01 | $14.10 | $14.13 | $14.07 | $14.12 | $9.98 | 228,609 |
| 2016-05-31 | $14.06 | $14.09 | $14.03 | $14.06 | $9.93 | 222,974 |
| 2016-05-27 | $14.13 | $14.13 | $14.06 | $14.06 | $9.94 | 189,637 |
| 2016-05-26 | $14.13 | $14.16 | $14.09 | $14.13 | $9.99 | 231,093 |
| 2016-05-25 | $14.12 | $14.15 | $14.05 | $14.09 | $9.96 | 419,571 |
| 2016-05-24 | $14.05 | $14.12 | $14.05 | $14.10 | $9.97 | 178,342 |
| 2016-05-23 | $14.09 | $14.15 | $14.07 | $14.09 | $9.96 | 236,537 |
| 2016-05-20 | $14.09 | $14.10 | $14.02 | $14.04 | $9.92 | 178,161 |
| 2016-05-19 | $14.08 | $14.13 | $13.95 | $14.05 | $9.93 | 576,125 |
| 2016-05-18 | $14.16 | $14.16 | $14.09 | $14.09 | $9.96 | 211,673 |
| 2016-05-17 | $14.17 | $14.17 | $14.12 | $14.14 | $9.99 | 296,616 |
| 2016-05-16 | $14.18 | $14.18 | $14.13 | $14.14 | $9.99 | 221,881 |
| 2016-05-13 | $14.18 | $14.18 | $14.14 | $14.15 | $10.00 | 260,877 |
| 2016-05-12 | $14.19 | $14.19 | $14.12 | $14.12 | $9.98 | 255,975 |
| 2016-05-11 | $14.14 | $14.18 | $14.09 | $14.18 | $10.02 | 265,793 |
| 2016-05-10 | $14.18 | $14.20 | $14.15 | $14.15 | $9.95 | 206,619 |
| 2016-05-09 | $14.17 | $14.19 | $14.14 | $14.19 | $9.98 | 192,119 |
| 2016-05-06 | $14.16 | $14.17 | $14.13 | $14.17 | $9.96 | 235,845 |
| 2016-05-05 | $14.10 | $14.17 | $14.10 | $14.16 | $9.95 | 412,143 |
| 2016-05-04 | $14.12 | $14.12 | $14.09 | $14.12 | $9.93 | 222,111 |
| 2016-05-03 | $14.10 | $14.14 | $14.09 | $14.12 | $9.93 | 394,964 |
| 2016-05-02 | $14.14 | $14.16 | $14.10 | $14.10 | $9.91 | 357,144 |
| 2016-04-29 | $14.17 | $14.17 | $14.12 | $14.14 | $9.94 | 189,601 |
| 2016-04-28 | $14.17 | $14.17 | $14.12 | $14.13 | $9.93 | 225,098 |
| 2016-04-27 | $14.17 | $14.18 | $14.12 | $14.14 | $9.94 | 298,820 |
| 2016-04-26 | $14.17 | $14.17 | $14.12 | $14.14 | $9.94 | 266,195 |
| 2016-04-25 | $14.18 | $14.19 | $14.12 | $14.13 | $9.93 | 186,263 |
| 2016-04-22 | $14.19 | $14.21 | $14.16 | $14.18 | $9.97 | 169,258 |
| 2016-04-21 | $14.21 | $14.22 | $14.13 | $14.17 | $9.96 | 270,301 |
| 2016-04-20 | $14.19 | $14.26 | $14.14 | $14.17 | $9.96 | 394,637 |
| 2016-04-19 | $14.19 | $14.19 | $14.14 | $14.14 | $9.94 | 285,926 |
| 2016-04-18 | $14.14 | $14.18 | $14.11 | $14.18 | $9.97 | 200,847 |
| 2016-04-15 | $14.13 | $14.14 | $14.08 | $14.10 | $9.91 | 217,344 |
| 2016-04-14 | $14.09 | $14.16 | $14.09 | $14.13 | $9.93 | 237,468 |
| 2016-04-13 | $14.13 | $14.15 | $14.06 | $14.14 | $9.94 | 175,951 |
| 2016-04-12 | $14.14 | $14.18 | $14.10 | $14.18 | $9.91 | 211,318 |
| 2016-04-11 | $14.12 | $14.16 | $14.08 | $14.08 | $9.85 | 209,656 |
| 2016-04-08 | $14.15 | $14.15 | $14.08 | $14.11 | $9.87 | 165,004 |
| 2016-04-07 | $14.06 | $14.10 | $14.05 | $14.06 | $9.83 | 199,531 |
| 2016-04-06 | $14.10 | $14.15 | $14.06 | $14.07 | $9.84 | 338,556 |
| 2016-04-05 | $14.06 | $14.08 | $14.04 | $14.07 | $9.84 | 358,129 |
| 2016-04-04 | $14.05 | $14.06 | $14.02 | $14.05 | $9.82 | 356,955 |
| 2016-04-01 | $14.04 | $14.05 | $14.00 | $14.05 | $9.82 | 161,210 |
| 2016-03-31 | $14.02 | $14.03 | $13.97 | $13.98 | $9.78 | 512,929 |
| 2016-03-30 | $13.95 | $14.02 | $13.95 | $13.96 | $9.76 | 288,618 |
| 2016-03-29 | $13.97 | $14.03 | $13.96 | $13.97 | $9.77 | 391,444 |
| 2016-03-28 | $14.06 | $14.06 | $13.98 | $14.00 | $9.79 | 110,810 |
| 2016-03-24 | $14.07 | $14.09 | $13.97 | $13.97 | $9.77 | 242,937 |
| 2016-03-23 | $14.04 | $14.06 | $14.01 | $14.03 | $9.81 | 137,808 |
| 2016-03-22 | $14.00 | $14.02 | $14.00 | $14.02 | $9.80 | 206,378 |
| 2016-03-21 | $13.97 | $13.99 | $13.96 | $13.99 | $9.78 | 92,930 |
| 2016-03-18 | $13.95 | $13.98 | $13.94 | $13.94 | $9.75 | 84,408 |
| 2016-03-17 | $13.97 | $13.99 | $13.94 | $13.95 | $9.75 | 149,218 |
| 2016-03-16 | $13.90 | $13.95 | $13.87 | $13.95 | $9.75 | 93,581 |
| 2016-03-15 | $13.88 | $13.89 | $13.87 | $13.87 | $9.70 | 143,815 |
| 2016-03-14 | $13.88 | $13.89 | $13.86 | $13.88 | $9.71 | 152,536 |
| 2016-03-11 | $13.89 | $13.93 | $13.87 | $13.87 | $9.70 | 153,502 |
| 2016-03-10 | $13.97 | $13.98 | $13.94 | $13.97 | $9.71 | 151,643 |
| 2016-03-09 | $13.94 | $13.96 | $13.90 | $13.94 | $9.69 | 195,771 |
| 2016-03-08 | $13.92 | $13.94 | $13.88 | $13.94 | $9.69 | 149,689 |
| 2016-03-07 | $13.90 | $13.94 | $13.87 | $13.92 | $9.68 | 203,920 |
| 2016-03-04 | $13.92 | $13.93 | $13.87 | $13.88 | $9.65 | 182,962 |
| 2016-03-03 | $13.86 | $13.92 | $13.86 | $13.92 | $9.68 | 139,903 |
| 2016-03-02 | $13.91 | $13.92 | $13.81 | $13.85 | $9.63 | 393,044 |
| 2016-03-01 | $13.93 | $13.97 | $13.89 | $13.90 | $9.67 | 220,916 |
| 2016-02-29 | $13.92 | $13.95 | $13.89 | $13.90 | $9.67 | 129,635 |
| 2016-02-26 | $13.93 | $13.95 | $13.87 | $13.87 | $9.65 | 135,944 |
| 2016-02-25 | $13.91 | $13.97 | $13.89 | $13.90 | $9.67 | 219,372 |
| 2016-02-24 | $13.94 | $13.95 | $13.89 | $13.90 | $9.67 | 99,288 |
| 2016-02-23 | $13.85 | $13.92 | $13.84 | $13.89 | $9.66 | 102,967 |
| 2016-02-22 | $13.84 | $13.87 | $13.81 | $13.83 | $9.62 | 80,442 |
| 2016-02-19 | $13.88 | $13.88 | $13.81 | $13.81 | $9.60 | 100,728 |
| 2016-02-18 | $13.86 | $13.88 | $13.82 | $13.84 | $9.62 | 110,570 |
| 2016-02-17 | $13.81 | $13.91 | $13.76 | $13.79 | $9.59 | 189,328 |
| 2016-02-16 | $13.82 | $13.85 | $13.76 | $13.76 | $9.57 | 148,177 |
| 2016-02-12 | $13.88 | $13.97 | $13.84 | $13.86 | $9.64 | 165,099 |
| 2016-02-11 | $13.94 | $13.99 | $13.88 | $13.88 | $9.65 | 284,063 |
| 2016-02-10 | $13.91 | $13.96 | $13.89 | $13.93 | $9.69 | 157,163 |
| 2016-02-09 | $13.98 | $13.98 | $13.94 | $13.96 | $9.66 | 163,876 |
| 2016-02-08 | $14.03 | $14.03 | $13.92 | $13.97 | $9.66 | 214,272 |
| 2016-02-05 | $14.00 | $14.00 | $13.91 | $13.98 | $9.67 | 118,850 |
| 2016-02-04 | $13.95 | $13.99 | $13.93 | $13.97 | $9.66 | 118,271 |
| 2016-02-03 | $13.92 | $13.99 | $13.91 | $13.91 | $9.62 | 132,522 |
| 2016-02-02 | $13.96 | $14.01 | $13.93 | $13.95 | $9.64 | 190,120 |
| 2016-02-01 | $13.87 | $14.01 | $13.87 | $13.98 | $9.67 | 277,113 |
| 2016-01-29 | $13.87 | $13.96 | $13.84 | $13.87 | $9.59 | 177,069 |
| 2016-01-28 | $13.80 | $13.86 | $13.80 | $13.85 | $9.58 | 68,363 |
| 2016-01-27 | $13.91 | $13.91 | $13.80 | $13.82 | $9.56 | 105,356 |
| 2016-01-26 | $13.77 | $13.85 | $13.75 | $13.85 | $9.58 | 150,603 |
| 2016-01-25 | $13.84 | $13.85 | $13.78 | $13.78 | $9.53 | 99,754 |
| 2016-01-22 | $13.74 | $13.85 | $13.67 | $13.85 | $9.58 | 80,454 |
| 2016-01-21 | $13.69 | $13.75 | $13.64 | $13.71 | $9.48 | 117,620 |
| 2016-01-20 | $13.85 | $13.85 | $13.62 | $13.69 | $9.47 | 165,718 |
| 2016-01-19 | $13.92 | $13.94 | $13.75 | $13.75 | $9.51 | 165,795 |
| 2016-01-15 | $13.85 | $13.89 | $13.81 | $13.85 | $9.58 | 58,156 |
| 2016-01-14 | $13.81 | $13.88 | $13.77 | $13.84 | $9.57 | 137,741 |
| 2016-01-13 | $13.92 | $13.92 | $13.80 | $13.82 | $9.56 | 191,721 |
| 2016-01-12 | $13.94 | $13.95 | $13.88 | $13.94 | $9.59 | 144,779 |
| 2016-01-11 | $13.84 | $13.96 | $13.84 | $13.89 | $9.55 | 209,185 |
| 2016-01-08 | $13.93 | $13.96 | $13.85 | $13.88 | $9.55 | 217,077 |
| 2016-01-07 | $13.93 | $13.98 | $13.93 | $13.94 | $9.59 | 120,012 |
| 2016-01-06 | $13.97 | $13.99 | $13.91 | $13.96 | $9.60 | 217,472 |
| 2016-01-05 | $13.83 | $13.96 | $13.83 | $13.90 | $9.56 | 173,242 |
| 2016-01-04 | $13.82 | $13.89 | $13.81 | $13.84 | $9.52 | 193,460 |
| 2015-12-31 | $13.83 | $13.89 | $13.80 | $13.82 | $9.51 | 96,901 |
| 2015-12-30 | $13.74 | $13.83 | $13.74 | $13.78 | $9.48 | 167,594 |
| 2015-12-29 | $13.73 | $13.83 | $13.73 | $13.75 | $9.46 | 113,724 |
| 2015-12-28 | $13.76 | $13.79 | $13.76 | $13.76 | $9.46 | 93,003 |
| 2015-12-24 | $13.78 | $13.78 | $13.72 | $13.78 | $9.48 | 50,302 |
| 2015-12-23 | $13.75 | $13.77 | $13.70 | $13.75 | $9.46 | 116,334 |
| 2015-12-22 | $13.72 | $13.74 | $13.66 | $13.72 | $9.44 | 86,776 |
| 2015-12-21 | $13.70 | $13.73 | $13.61 | $13.69 | $9.42 | 107,301 |
| 2015-12-18 | $13.61 | $13.70 | $13.57 | $13.66 | $9.40 | 209,316 |
| 2015-12-17 | $13.49 | $13.63 | $13.49 | $13.60 | $9.35 | 114,185 |
| 2015-12-16 | $13.51 | $13.54 | $13.45 | $13.48 | $9.27 | 136,874 |
| 2015-12-15 | $13.45 | $13.52 | $13.44 | $13.45 | $9.25 | 199,939 |
| 2015-12-14 | $13.65 | $13.65 | $13.45 | $13.45 | $9.25 | 160,022 |
| 2015-12-11 | $13.79 | $13.80 | $13.59 | $13.62 | $9.37 | 178,520 |
| 2015-12-10 | $13.82 | $13.85 | $13.75 | $13.85 | $9.47 | 169,774 |
| 2015-12-09 | $13.82 | $13.82 | $13.73 | $13.77 | $9.41 | 63,772 |
| 2015-12-08 | $13.69 | $13.80 | $13.61 | $13.80 | $9.43 | 219,601 |
| 2015-12-07 | $13.67 | $13.69 | $13.56 | $13.65 | $9.33 | 153,205 |
| 2015-12-04 | $13.56 | $13.67 | $13.56 | $13.61 | $9.30 | 79,913 |
| 2015-12-03 | $13.63 | $13.65 | $13.55 | $13.55 | $9.26 | 182,848 |
| 2015-12-02 | $13.73 | $13.74 | $13.59 | $13.65 | $9.33 | 140,593 |
| 2015-12-01 | $13.68 | $13.74 | $13.65 | $13.70 | $9.36 | 90,495 |
| 2015-11-30 | $13.70 | $13.70 | $13.60 | $13.65 | $9.33 | 85,127 |
| 2015-11-27 | $13.67 | $13.73 | $13.62 | $13.71 | $9.37 | 38,371 |
| 2015-11-25 | $13.58 | $13.64 | $13.57 | $13.62 | $9.31 | 76,656 |
| 2015-11-24 | $13.53 | $13.57 | $13.51 | $13.54 | $9.26 | 85,393 |
| 2015-11-23 | $13.60 | $13.62 | $13.51 | $13.56 | $9.27 | 88,622 |
| 2015-11-20 | $13.62 | $13.64 | $13.53 | $13.58 | $9.28 | 62,800 |
| 2015-11-19 | $13.52 | $13.62 | $13.45 | $13.62 | $9.31 | 148,362 |
| 2015-11-18 | $13.53 | $13.57 | $13.45 | $13.47 | $9.21 | 119,260 |
| 2015-11-17 | $13.59 | $13.62 | $13.51 | $13.51 | $9.23 | 96,344 |
| 2015-11-16 | $13.57 | $13.60 | $13.48 | $13.60 | $9.30 | 100,671 |
| 2015-11-13 | $13.47 | $13.66 | $13.47 | $13.58 | $9.28 | 112,583 |
| 2015-11-12 | $13.33 | $13.54 | $13.33 | $13.47 | $9.21 | 59,275 |
| 2015-11-11 | $13.36 | $13.42 | $13.33 | $13.35 | $9.13 | 133,205 |
| 2015-11-10 | $13.49 | $13.49 | $13.34 | $13.39 | $9.15 | 174,138 |
| 2015-11-09 | $13.60 | $13.60 | $13.45 | $13.53 | $9.20 | 184,731 |
| 2015-11-06 | $13.70 | $13.70 | $13.61 | $13.67 | $9.29 | 120,264 |
| 2015-11-05 | $13.75 | $13.82 | $13.73 | $13.74 | $9.34 | 67,445 |
| 2015-11-04 | $13.78 | $13.81 | $13.75 | $13.75 | $9.35 | 77,621 |
| 2015-11-03 | $13.76 | $13.81 | $13.76 | $13.79 | $9.37 | 94,481 |
| 2015-11-02 | $13.76 | $13.81 | $13.70 | $13.80 | $9.38 | 108,189 |
| 2015-10-30 | $13.70 | $13.78 | $13.63 | $13.76 | $9.35 | 77,082 |
| 2015-10-29 | $13.61 | $13.71 | $13.61 | $13.67 | $9.29 | 36,973 |
| 2015-10-28 | $13.63 | $13.70 | $13.61 | $13.61 | $9.25 | 87,302 |
| 2015-10-27 | $13.65 | $13.67 | $13.59 | $13.60 | $9.24 | 85,017 |
| 2015-10-26 | $13.70 | $13.75 | $13.66 | $13.66 | $9.28 | 119,564 |
| 2015-10-23 | $13.62 | $13.67 | $13.62 | $13.66 | $9.28 | 67,470 |
| 2015-10-22 | $13.56 | $13.71 | $13.54 | $13.66 | $9.28 | 67,768 |
| 2015-10-21 | $13.51 | $13.58 | $13.51 | $13.52 | $9.19 | 97,944 |
| 2015-10-20 | $13.50 | $13.53 | $13.50 | $13.51 | $9.18 | 106,084 |
| 2015-10-19 | $13.54 | $13.58 | $13.50 | $13.50 | $9.18 | 84,534 |
| 2015-10-16 | $13.53 | $13.59 | $13.49 | $13.54 | $9.20 | 87,443 |
| 2015-10-15 | $13.56 | $13.59 | $13.53 | $13.53 | $9.20 | 87,774 |
| 2015-10-14 | $13.50 | $13.60 | $13.46 | $13.60 | $9.24 | 108,097 |
| 2015-10-13 | $13.51 | $13.53 | $13.44 | $13.49 | $9.17 | 77,760 |
| 2015-10-12 | $13.67 | $13.70 | $13.55 | $13.55 | $9.16 | 187,574 |
| 2015-10-09 | $13.64 | $13.70 | $13.58 | $13.70 | $9.26 | 76,317 |
| 2015-10-08 | $13.54 | $13.64 | $13.50 | $13.64 | $9.22 | 100,104 |
| 2015-10-07 | $13.45 | $13.52 | $13.45 | $13.51 | $9.13 | 77,134 |
| 2015-10-06 | $13.41 | $13.47 | $13.40 | $13.45 | $9.09 | 55,341 |
| 2015-10-05 | $13.45 | $13.46 | $13.40 | $13.44 | $9.08 | 151,719 |
| 2015-10-02 | $13.41 | $13.45 | $13.40 | $13.42 | $9.07 | 142,944 |
| 2015-10-01 | $13.35 | $13.43 | $13.31 | $13.40 | $9.06 | 64,676 |
| 2015-09-30 | $13.40 | $13.47 | $13.27 | $13.29 | $8.98 | 182,368 |
| 2015-09-29 | $13.38 | $13.44 | $13.35 | $13.41 | $9.06 | 106,996 |
| 2015-09-28 | $13.37 | $13.43 | $13.31 | $13.35 | $9.02 | 121,311 |
| 2015-09-25 | $13.47 | $13.50 | $13.37 | $13.37 | $9.04 | 50,950 |
| 2015-09-24 | $13.52 | $13.54 | $13.45 | $13.45 | $9.09 | 53,517 |
| 2015-09-23 | $13.53 | $13.53 | $13.50 | $13.52 | $9.14 | 20,902 |
| 2015-09-22 | $13.46 | $13.55 | $13.46 | $13.55 | $9.16 | 93,449 |
| 2015-09-21 | $13.40 | $13.51 | $13.35 | $13.46 | $9.10 | 64,578 |
| 2015-09-18 | $13.36 | $13.47 | $13.33 | $13.40 | $9.06 | 105,897 |
| 2015-09-17 | $13.26 | $13.45 | $13.23 | $13.39 | $9.05 | 75,359 |
| 2015-09-16 | $13.36 | $13.36 | $13.25 | $13.31 | $9.00 | 93,077 |
| 2015-09-15 | $13.42 | $13.42 | $13.32 | $13.34 | $9.02 | 105,713 |
| 2015-09-14 | $13.48 | $13.53 | $13.43 | $13.44 | $9.08 | 53,238 |
| 2015-09-11 | $13.48 | $13.54 | $13.45 | $13.50 | $9.12 | 89,054 |
| 2015-09-10 | $13.50 | $13.56 | $13.46 | $13.54 | $9.10 | 110,942 |
| 2015-09-09 | $13.50 | $13.55 | $13.43 | $13.50 | $9.07 | 158,902 |
| 2015-09-08 | $13.60 | $13.60 | $13.51 | $13.52 | $9.09 | 113,296 |
| 2015-09-04 | $13.50 | $13.60 | $13.50 | $13.60 | $9.14 | 83,007 |
| 2015-09-03 | $13.44 | $13.50 | $13.44 | $13.50 | $9.07 | 70,055 |
| 2015-09-02 | $13.48 | $13.50 | $13.43 | $13.46 | $9.05 | 86,792 |
| 2015-09-01 | $13.44 | $13.50 | $13.39 | $13.44 | $9.03 | 84,816 |
| 2015-08-31 | $13.33 | $13.46 | $13.29 | $13.36 | $8.98 | 73,931 |
| 2015-08-28 | $13.30 | $13.35 | $13.28 | $13.32 | $8.95 | 55,396 |
| 2015-08-27 | $13.36 | $13.38 | $13.30 | $13.30 | $8.94 | 75,614 |
| 2015-08-26 | $13.28 | $13.31 | $13.24 | $13.29 | $8.93 | 112,019 |
| 2015-08-25 | $13.32 | $13.38 | $13.24 | $13.28 | $8.93 | 127,503 |
| 2015-08-24 | $13.28 | $13.40 | $13.24 | $13.28 | $8.93 | 117,687 |
| 2015-08-21 | $13.38 | $13.48 | $13.38 | $13.48 | $9.06 | 77,625 |
| 2015-08-20 | $13.46 | $13.47 | $13.40 | $13.42 | $9.02 | 56,889 |
| 2015-08-19 | $13.39 | $13.43 | $13.36 | $13.42 | $9.02 | 40,167 |
| 2015-08-18 | $13.34 | $13.46 | $13.33 | $13.41 | $9.01 | 47,723 |
| 2015-08-17 | $13.40 | $13.45 | $13.32 | $13.39 | $9.00 | 85,193 |
| 2015-08-14 | $13.44 | $13.48 | $13.36 | $13.40 | $9.01 | 59,844 |
| 2015-08-13 | $13.47 | $13.50 | $13.43 | $13.47 | $9.05 | 52,469 |
| 2015-08-12 | $13.56 | $13.56 | $13.47 | $13.47 | $9.05 | 116,289 |
| 2015-08-11 | $13.38 | $13.55 | $13.36 | $13.55 | $9.06 | 95,749 |
| 2015-08-10 | $13.36 | $13.38 | $13.31 | $13.38 | $8.94 | 101,799 |
| 2015-08-07 | $13.38 | $13.41 | $13.35 | $13.35 | $8.92 | 89,427 |
| 2015-08-06 | $13.25 | $13.38 | $13.24 | $13.34 | $8.92 | 120,910 |
Nuveen Municipal High Income Opportunity Fund (NMZ) News Headlines
Recent Nuveen Municipal High Income Opportunity Fund (NMZ) News
Similar Companies to Nuveen Municipal High Income Opportunity Fund (NMZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |