John Hancock Premium Dividend Fund (PDT) Exchange: NYSE
Data as of Aug. 22, 2025
$13.39 ($0.07) 0.53%
John Hancock Premium Dividend Fund - Daily Information
Click for more stock information on John Hancock Premium Dividend Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.35 |
| Previous Close | $13.39 |
| High | $13.42 |
| Low | $13.30 |
| Adjusted Open | $13.35 |
| Previous Adjusted Close | $13.39 |
| Adjusted High | $13.42 |
| Adjusted Low | $13.30 |
Invest in John Hancock Premium Dividend Fund (PDT)
Historical Stock Data for John Hancock Premium Dividend Fund (PDT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $13.35 | $13.42 | $13.30 | $13.39 | $13.39 | 129,345 |
| 2025-08-21 | $13.33 | $13.36 | $13.23 | $13.32 | $13.32 | 212,457 |
| 2025-08-20 | $13.34 | $13.39 | $13.28 | $13.33 | $13.33 | 113,777 |
| 2025-08-19 | $13.31 | $13.34 | $13.24 | $13.34 | $13.34 | 88,663 |
| 2025-08-18 | $13.32 | $13.36 | $13.21 | $13.28 | $13.28 | 139,075 |
| 2025-08-15 | $13.35 | $13.40 | $13.29 | $13.32 | $13.32 | 215,726 |
| 2025-08-14 | $13.38 | $13.43 | $13.32 | $13.32 | $13.32 | 84,251 |
| 2025-08-13 | $13.45 | $13.45 | $13.32 | $13.40 | $13.40 | 80,953 |
| 2025-08-12 | $13.34 | $13.42 | $13.32 | $13.41 | $13.41 | 108,051 |
| 2025-08-11 | $13.41 | $13.44 | $13.31 | $13.31 | $13.31 | 91,814 |
| 2025-08-08 | $13.46 | $13.47 | $13.41 | $13.44 | $13.44 | 69,694 |
| 2025-08-07 | $13.48 | $13.48 | $13.40 | $13.46 | $13.46 | 132,752 |
| 2025-08-06 | $13.47 | $13.48 | $13.40 | $13.44 | $13.44 | 83,254 |
| 2025-08-05 | $13.40 | $13.50 | $13.39 | $13.42 | $13.42 | 193,043 |
| 2025-08-04 | $13.38 | $13.40 | $13.30 | $13.40 | $13.40 | 114,590 |
| 2025-08-01 | $13.34 | $13.35 | $13.26 | $13.35 | $13.35 | 64,053 |
| 2025-07-31 | $13.37 | $13.37 | $13.27 | $13.34 | $13.34 | 133,611 |
| 2025-07-30 | $13.30 | $13.36 | $13.26 | $13.34 | $13.34 | 109,007 |
| 2025-07-29 | $13.33 | $13.35 | $13.22 | $13.26 | $13.26 | 107,516 |
| 2025-07-28 | $13.35 | $13.38 | $13.24 | $13.29 | $13.29 | 177,228 |
| 2025-07-25 | $13.25 | $13.34 | $13.22 | $13.34 | $13.34 | 108,752 |
| 2025-07-24 | $13.28 | $13.29 | $13.20 | $13.20 | $13.20 | 64,121 |
| 2025-07-23 | $13.33 | $13.34 | $13.23 | $13.25 | $13.25 | 69,416 |
| 2025-07-22 | $13.22 | $13.32 | $13.22 | $13.31 | $13.31 | 94,487 |
| 2025-07-21 | $13.12 | $13.22 | $13.12 | $13.18 | $13.18 | 89,537 |
| 2025-07-18 | $13.17 | $13.25 | $13.08 | $13.12 | $13.12 | 128,542 |
| 2025-07-17 | $13.15 | $13.19 | $13.09 | $13.17 | $13.17 | 98,001 |
| 2025-07-16 | $13.20 | $13.20 | $13.01 | $13.15 | $13.15 | 113,858 |
| 2025-07-15 | $13.20 | $13.30 | $13.10 | $13.13 | $13.13 | 89,968 |
| 2025-07-14 | $13.23 | $13.29 | $13.08 | $13.13 | $13.13 | 195,916 |
| 2025-07-11 | $13.21 | $13.28 | $13.18 | $13.25 | $13.25 | 80,274 |
| 2025-07-10 | $13.35 | $13.39 | $13.27 | $13.30 | $13.22 | 145,100 |
| 2025-07-09 | $13.38 | $13.40 | $13.29 | $13.31 | $13.23 | 122,156 |
| 2025-07-08 | $13.38 | $13.38 | $13.22 | $13.32 | $13.24 | 82,328 |
| 2025-07-07 | $13.32 | $13.38 | $13.28 | $13.36 | $13.28 | 86,252 |
| 2025-07-03 | $13.31 | $13.34 | $13.28 | $13.34 | $13.26 | 140,892 |
| 2025-07-02 | $13.18 | $13.35 | $13.16 | $13.33 | $13.25 | 147,231 |
| 2025-07-01 | $13.17 | $13.25 | $13.11 | $13.24 | $13.16 | 94,510 |
| 2025-06-30 | $13.21 | $13.24 | $13.11 | $13.17 | $13.09 | 181,964 |
| 2025-06-27 | $13.13 | $13.16 | $13.06 | $13.14 | $13.06 | 121,292 |
| 2025-06-26 | $13.14 | $13.14 | $13.04 | $13.09 | $13.01 | 104,960 |
| 2025-06-25 | $13.15 | $13.18 | $13.04 | $13.11 | $13.03 | 114,209 |
| 2025-06-24 | $13.12 | $13.13 | $13.05 | $13.11 | $13.03 | 103,603 |
| 2025-06-23 | $13.02 | $13.09 | $12.95 | $13.05 | $12.97 | 68,644 |
| 2025-06-20 | $12.98 | $13.08 | $12.92 | $12.98 | $12.90 | 71,650 |
| 2025-06-18 | $12.92 | $13.03 | $12.90 | $12.92 | $12.84 | 68,303 |
| 2025-06-17 | $13.04 | $13.04 | $12.90 | $12.92 | $12.84 | 85,189 |
| 2025-06-16 | $13.14 | $13.15 | $12.90 | $13.04 | $12.96 | 175,945 |
| 2025-06-13 | $13.14 | $13.14 | $13.01 | $13.08 | $13.00 | 111,893 |
| 2025-06-12 | $13.13 | $13.19 | $13.06 | $13.15 | $13.07 | 91,136 |
| 2025-06-11 | $13.23 | $13.28 | $13.16 | $13.19 | $13.03 | 171,328 |
| 2025-06-10 | $13.18 | $13.23 | $13.13 | $13.23 | $13.07 | 104,460 |
| 2025-06-09 | $13.11 | $13.20 | $13.05 | $13.11 | $12.95 | 108,737 |
| 2025-06-06 | $13.13 | $13.16 | $13.05 | $13.11 | $13.11 | 114,448 |
| 2025-06-05 | $13.06 | $13.17 | $13.01 | $13.04 | $13.04 | 103,055 |
| 2025-06-04 | $13.19 | $13.21 | $13.04 | $13.06 | $13.06 | 138,333 |
| 2025-06-03 | $13.16 | $13.23 | $13.10 | $13.19 | $13.19 | 186,934 |
| 2025-06-02 | $13.14 | $13.19 | $13.03 | $13.14 | $13.14 | 174,937 |
| 2025-05-30 | $13.00 | $13.19 | $12.99 | $13.16 | $13.16 | 274,377 |
| 2025-05-29 | $12.81 | $13.00 | $12.65 | $13.00 | $13.00 | 287,377 |
| 2025-05-28 | $12.92 | $12.93 | $12.75 | $12.81 | $12.81 | 148,050 |
| 2025-05-27 | $12.88 | $12.94 | $12.75 | $12.91 | $12.91 | 185,289 |
| 2025-05-23 | $12.67 | $12.74 | $12.55 | $12.74 | $12.74 | 68,090 |
| 2025-05-22 | $12.66 | $12.67 | $12.55 | $12.67 | $12.67 | 79,866 |
| 2025-05-21 | $12.69 | $12.83 | $12.64 | $12.65 | $12.65 | 90,377 |
| 2025-05-20 | $12.70 | $12.88 | $12.70 | $12.82 | $12.82 | 163,637 |
| 2025-05-19 | $12.69 | $12.76 | $12.65 | $12.76 | $12.76 | 128,034 |
| 2025-05-16 | $12.76 | $12.77 | $12.66 | $12.77 | $12.77 | 90,972 |
| 2025-05-15 | $12.54 | $12.63 | $12.53 | $12.59 | $12.59 | 102,985 |
| 2025-05-14 | $12.51 | $12.57 | $12.42 | $12.51 | $12.51 | 149,106 |
| 2025-05-13 | $12.77 | $12.77 | $12.51 | $12.55 | $12.55 | 184,422 |
| 2025-05-12 | $12.86 | $12.88 | $12.69 | $12.77 | $12.77 | 123,361 |
| 2025-05-09 | $12.77 | $12.83 | $12.68 | $12.75 | $12.75 | 82,510 |
| 2025-05-08 | $12.78 | $12.84 | $12.69 | $12.72 | $12.72 | 65,195 |
| 2025-05-07 | $12.75 | $12.88 | $12.69 | $12.73 | $12.73 | 109,182 |
| 2025-05-06 | $12.54 | $12.79 | $12.54 | $12.69 | $12.69 | 56,962 |
| 2025-05-05 | $12.68 | $12.75 | $12.63 | $12.63 | $12.63 | 100,813 |
| 2025-05-02 | $12.68 | $12.78 | $12.56 | $12.73 | $12.73 | 45,442 |
| 2025-05-01 | $12.64 | $12.73 | $12.58 | $12.68 | $12.68 | 70,355 |
| 2025-04-30 | $12.67 | $12.72 | $12.51 | $12.64 | $12.64 | 107,406 |
| 2025-04-29 | $12.47 | $12.73 | $12.47 | $12.67 | $12.67 | 78,322 |
| 2025-04-28 | $12.58 | $12.65 | $12.54 | $12.58 | $12.58 | 65,682 |
| 2025-04-25 | $12.67 | $12.71 | $12.50 | $12.63 | $12.63 | 76,359 |
| 2025-04-24 | $12.60 | $12.71 | $12.52 | $12.67 | $12.67 | 46,628 |
| 2025-04-23 | $12.51 | $12.69 | $12.47 | $12.57 | $12.57 | 172,990 |
| 2025-04-22 | $12.25 | $12.46 | $12.23 | $12.38 | $12.38 | 134,991 |
| 2025-04-21 | $12.36 | $12.36 | $12.10 | $12.12 | $12.12 | 84,007 |
| 2025-04-17 | $12.29 | $12.50 | $12.29 | $12.37 | $12.37 | 87,594 |
| 2025-04-16 | $12.24 | $12.36 | $12.17 | $12.24 | $12.24 | 96,896 |
| 2025-04-15 | $12.16 | $12.36 | $12.16 | $12.21 | $12.21 | 67,405 |
| 2025-04-14 | $12.21 | $12.32 | $11.99 | $12.14 | $12.14 | 107,065 |
| 2025-04-11 | $11.94 | $12.08 | $11.82 | $12.08 | $12.08 | 115,265 |
| 2025-04-10 | $12.24 | $12.27 | $11.90 | $12.02 | $11.94 | 79,741 |
| 2025-04-09 | $11.71 | $12.31 | $11.60 | $12.29 | $12.21 | 148,228 |
| 2025-04-08 | $12.01 | $12.27 | $11.70 | $11.76 | $11.68 | 199,482 |
| 2025-04-07 | $11.88 | $11.90 | $11.41 | $11.70 | $11.62 | 273,779 |
| 2025-04-04 | $12.76 | $12.89 | $11.98 | $12.01 | $11.93 | 408,662 |
| 2025-04-03 | $12.90 | $12.99 | $12.82 | $12.85 | $12.76 | 187,659 |
| 2025-04-02 | $13.04 | $13.07 | $12.98 | $13.05 | $12.96 | 123,271 |
| 2025-04-01 | $13.09 | $13.10 | $13.01 | $13.02 | $12.93 | 130,328 |
| 2025-03-31 | $13.02 | $13.12 | $12.99 | $13.08 | $13.08 | 166,743 |
| 2025-03-28 | $12.97 | $13.04 | $12.81 | $12.99 | $12.99 | 111,055 |
| 2025-03-27 | $12.87 | $13.04 | $12.86 | $12.92 | $12.92 | 52,480 |
| 2025-03-26 | $12.98 | $13.05 | $12.86 | $12.91 | $12.91 | 63,663 |
| 2025-03-25 | $12.99 | $12.99 | $12.86 | $12.97 | $12.97 | 127,587 |
| 2025-03-24 | $12.95 | $13.06 | $12.90 | $12.90 | $12.90 | 107,987 |
| 2025-03-21 | $13.02 | $13.11 | $12.91 | $12.93 | $12.93 | 66,821 |
| 2025-03-20 | $12.99 | $13.04 | $12.97 | $13.04 | $13.04 | 90,238 |
| 2025-03-19 | $12.89 | $12.99 | $12.89 | $12.97 | $12.97 | 152,888 |
| 2025-03-18 | $12.85 | $12.87 | $12.75 | $12.84 | $12.84 | 98,151 |
| 2025-03-17 | $12.69 | $12.87 | $12.63 | $12.82 | $12.82 | 111,086 |
| 2025-03-14 | $12.50 | $12.72 | $12.50 | $12.69 | $12.69 | 72,562 |
| 2025-03-13 | $12.50 | $12.63 | $12.48 | $12.51 | $12.51 | 130,365 |
| 2025-03-12 | $12.67 | $12.74 | $12.60 | $12.63 | $12.55 | 94,788 |
| 2025-03-11 | $12.62 | $12.69 | $12.52 | $12.64 | $12.56 | 142,386 |
| 2025-03-10 | $12.58 | $12.73 | $12.50 | $12.57 | $12.49 | 137,201 |
| 2025-03-07 | $12.55 | $12.67 | $12.50 | $12.61 | $12.53 | 140,278 |
| 2025-03-06 | $12.63 | $12.71 | $12.49 | $12.51 | $12.43 | 155,599 |
| 2025-03-05 | $12.78 | $12.89 | $12.68 | $12.69 | $12.61 | 95,843 |
| 2025-03-04 | $12.97 | $13.04 | $12.80 | $12.84 | $12.76 | 121,230 |
| 2025-03-03 | $12.92 | $13.13 | $12.92 | $12.96 | $12.88 | 174,529 |
| 2025-02-28 | $12.87 | $12.97 | $12.85 | $12.97 | $12.97 | 149,340 |
| 2025-02-27 | $12.90 | $12.97 | $12.84 | $12.84 | $12.84 | 133,278 |
| 2025-02-26 | $13.03 | $13.03 | $12.87 | $12.93 | $12.93 | 139,917 |
| 2025-02-25 | $13.05 | $13.05 | $12.97 | $12.98 | $12.98 | 120,206 |
| 2025-02-24 | $12.96 | $13.04 | $12.96 | $13.04 | $13.04 | 141,729 |
| 2025-02-21 | $12.95 | $12.97 | $12.90 | $12.93 | $12.93 | 119,064 |
| 2025-02-20 | $12.93 | $12.98 | $12.84 | $12.89 | $12.89 | 112,848 |
| 2025-02-19 | $12.84 | $12.95 | $12.81 | $12.93 | $12.93 | 122,395 |
| 2025-02-18 | $12.97 | $12.97 | $12.78 | $12.91 | $12.91 | 211,260 |
| 2025-02-14 | $13.00 | $13.00 | $12.93 | $12.95 | $12.95 | 84,864 |
| 2025-02-13 | $12.97 | $13.00 | $12.90 | $12.96 | $12.96 | 86,734 |
| 2025-02-12 | $12.95 | $12.99 | $12.68 | $12.99 | $12.91 | 85,596 |
| 2025-02-11 | $12.82 | $13.00 | $12.77 | $13.00 | $12.92 | 89,270 |
| 2025-02-10 | $12.79 | $12.85 | $12.75 | $12.82 | $12.74 | 122,428 |
| 2025-02-07 | $12.94 | $12.94 | $12.78 | $12.84 | $12.76 | 67,894 |
| 2025-02-06 | $12.87 | $12.92 | $12.79 | $12.89 | $12.81 | 96,638 |
| 2025-02-05 | $12.85 | $12.93 | $12.80 | $12.85 | $12.77 | 84,074 |
| 2025-02-04 | $12.74 | $12.85 | $12.74 | $12.81 | $12.73 | 64,514 |
| 2025-02-03 | $12.78 | $12.83 | $12.71 | $12.74 | $12.66 | 90,148 |
| 2025-01-31 | $12.89 | $12.93 | $12.78 | $12.81 | $12.73 | 94,455 |
| 2025-01-30 | $12.81 | $12.88 | $12.76 | $12.88 | $12.80 | 76,960 |
| 2025-01-29 | $12.79 | $12.84 | $12.71 | $12.75 | $12.67 | 73,469 |
| 2025-01-28 | $12.77 | $12.84 | $12.72 | $12.80 | $12.72 | 85,311 |
| 2025-01-27 | $12.84 | $12.85 | $12.71 | $12.82 | $12.74 | 108,028 |
| 2025-01-24 | $12.80 | $12.87 | $12.78 | $12.84 | $12.76 | 73,282 |
| 2025-01-23 | $12.81 | $12.90 | $12.77 | $12.82 | $12.74 | 95,663 |
| 2025-01-22 | $12.90 | $12.90 | $12.80 | $12.84 | $12.76 | 74,353 |
| 2025-01-21 | $12.83 | $12.90 | $12.80 | $12.88 | $12.80 | 106,797 |
| 2025-01-17 | $12.80 | $12.85 | $12.58 | $12.82 | $12.74 | 91,595 |
| 2025-01-16 | $12.72 | $12.75 | $12.65 | $12.71 | $12.63 | 85,596 |
| 2025-01-15 | $12.63 | $12.78 | $12.63 | $12.73 | $12.65 | 119,758 |
| 2025-01-14 | $12.45 | $12.60 | $12.39 | $12.49 | $12.41 | 109,348 |
| 2025-01-13 | $12.51 | $12.54 | $12.35 | $12.43 | $12.35 | 108,402 |
| 2025-01-10 | $12.67 | $12.70 | $12.52 | $12.59 | $12.43 | 106,396 |
| 2025-01-08 | $12.70 | $12.78 | $12.66 | $12.74 | $12.58 | 121,644 |
| 2025-01-07 | $12.78 | $12.80 | $12.58 | $12.69 | $12.53 | 129,040 |
| 2025-01-06 | $12.82 | $12.89 | $12.68 | $12.75 | $12.59 | 86,080 |
| 2025-01-03 | $12.79 | $12.89 | $12.66 | $12.81 | $12.65 | 93,181 |
| 2025-01-02 | $12.80 | $12.88 | $12.65 | $12.71 | $12.55 | 92,373 |
| 2024-12-31 | $12.62 | $12.80 | $12.43 | $12.74 | $12.58 | 358,033 |
| 2024-12-30 | $12.53 | $12.67 | $12.41 | $12.51 | $12.35 | 211,768 |
| 2024-12-27 | $12.60 | $12.60 | $12.44 | $12.50 | $12.34 | 123,961 |
| 2024-12-26 | $12.53 | $12.64 | $12.48 | $12.58 | $12.42 | 83,624 |
| 2024-12-24 | $12.42 | $12.53 | $12.33 | $12.53 | $12.37 | 82,638 |
| 2024-12-23 | $12.39 | $12.42 | $12.26 | $12.40 | $12.24 | 231,012 |
| 2024-12-20 | $12.01 | $12.28 | $12.01 | $12.25 | $12.09 | 183,148 |
| 2024-12-19 | $12.15 | $12.18 | $11.96 | $12.01 | $11.86 | 190,482 |
| 2024-12-18 | $12.27 | $12.38 | $12.04 | $12.09 | $11.93 | 181,234 |
| 2024-12-17 | $12.38 | $12.41 | $12.26 | $12.28 | $12.12 | 108,069 |
| 2024-12-16 | $12.64 | $12.64 | $12.40 | $12.42 | $12.26 | 166,369 |
| 2024-12-13 | $12.59 | $12.64 | $12.54 | $12.61 | $12.61 | 135,570 |
| 2024-12-12 | $12.73 | $12.75 | $12.51 | $12.59 | $12.59 | 202,606 |
| 2024-12-11 | $12.98 | $12.98 | $12.80 | $12.84 | $12.76 | 80,245 |
| 2024-12-10 | $12.96 | $13.00 | $12.79 | $12.89 | $12.81 | 127,840 |
| 2024-12-09 | $13.04 | $13.04 | $12.85 | $12.91 | $12.83 | 141,953 |
| 2024-12-06 | $13.07 | $13.08 | $12.82 | $12.98 | $12.90 | 198,198 |
| 2024-12-05 | $13.01 | $13.07 | $12.97 | $13.03 | $12.95 | 146,430 |
| 2024-12-04 | $13.08 | $13.09 | $12.95 | $13.01 | $12.93 | 95,846 |
| 2024-12-03 | $13.13 | $13.18 | $13.01 | $13.09 | $13.00 | 117,537 |
| 2024-12-02 | $13.21 | $13.21 | $13.00 | $13.13 | $13.04 | 150,151 |
| 2024-11-29 | $13.13 | $13.23 | $13.01 | $13.23 | $13.14 | 101,213 |
| 2024-11-27 | $13.00 | $13.18 | $12.96 | $13.07 | $12.98 | 100,990 |
| 2024-11-26 | $13.06 | $13.07 | $12.92 | $13.00 | $12.92 | 110,809 |
| 2024-11-25 | $13.05 | $13.15 | $12.98 | $13.06 | $12.97 | 131,320 |
| 2024-11-22 | $12.97 | $13.10 | $12.95 | $13.04 | $12.96 | 91,431 |
| 2024-11-21 | $12.88 | $12.99 | $12.86 | $12.97 | $12.89 | 85,628 |
| 2024-11-20 | $12.82 | $12.91 | $12.78 | $12.85 | $12.77 | 73,510 |
| 2024-11-19 | $12.83 | $12.93 | $12.75 | $12.86 | $12.78 | 99,617 |
| 2024-11-18 | $12.74 | $12.93 | $12.64 | $12.92 | $12.84 | 96,847 |
| 2024-11-15 | $12.67 | $12.77 | $12.63 | $12.67 | $12.59 | 104,447 |
| 2024-11-14 | $12.72 | $12.79 | $12.65 | $12.66 | $12.66 | 95,075 |
| 2024-11-13 | $12.84 | $12.86 | $12.69 | $12.70 | $12.70 | 75,706 |
| 2024-11-12 | $12.90 | $12.94 | $12.73 | $12.84 | $12.84 | 108,628 |
| 2024-11-11 | $13.19 | $13.24 | $12.95 | $12.98 | $12.90 | 163,106 |
| 2024-11-08 | $12.99 | $13.22 | $12.70 | $13.19 | $13.11 | 104,484 |
| 2024-11-07 | $13.07 | $13.10 | $12.96 | $13.03 | $12.95 | 93,400 |
| 2024-11-06 | $12.82 | $13.08 | $12.61 | $13.00 | $12.92 | 169,802 |
| 2024-11-05 | $12.74 | $12.82 | $12.67 | $12.82 | $12.74 | 136,731 |
| 2024-11-04 | $12.77 | $12.88 | $12.58 | $12.67 | $12.59 | 88,947 |
| 2024-11-01 | $12.89 | $12.91 | $12.72 | $12.75 | $12.67 | 81,586 |
| 2024-10-31 | $12.73 | $12.84 | $12.70 | $12.83 | $12.83 | 123,185 |
| 2024-10-30 | $12.79 | $12.87 | $12.66 | $12.69 | $12.69 | 129,089 |
| 2024-10-29 | $12.89 | $12.91 | $12.72 | $12.78 | $12.78 | 131,283 |
| 2024-10-28 | $13.20 | $13.23 | $12.78 | $12.91 | $12.91 | 205,230 |
| 2024-10-25 | $13.30 | $13.30 | $13.09 | $13.11 | $13.11 | 67,235 |
| 2024-10-24 | $13.22 | $13.30 | $13.16 | $13.23 | $13.23 | 79,594 |
| 2024-10-23 | $13.33 | $13.35 | $13.08 | $13.15 | $13.15 | 128,170 |
| 2024-10-22 | $13.26 | $13.35 | $13.14 | $13.35 | $13.35 | 101,109 |
| 2024-10-21 | $13.21 | $13.30 | $13.19 | $13.26 | $13.26 | 128,972 |
| 2024-10-18 | $13.28 | $13.30 | $13.17 | $13.21 | $13.21 | 79,807 |
| 2024-10-17 | $13.30 | $13.34 | $13.18 | $13.21 | $13.21 | 88,401 |
| 2024-10-16 | $13.09 | $13.29 | $13.09 | $13.27 | $13.27 | 123,533 |
| 2024-10-15 | $13.19 | $13.20 | $13.06 | $13.09 | $13.09 | 161,478 |
| 2024-10-14 | $13.28 | $13.28 | $13.09 | $13.14 | $13.14 | 105,539 |
| 2024-10-11 | $13.34 | $13.39 | $13.22 | $13.29 | $13.29 | 78,570 |
| 2024-10-10 | $13.47 | $13.53 | $13.32 | $13.39 | $13.31 | 95,818 |
| 2024-10-09 | $13.47 | $13.55 | $13.43 | $13.49 | $13.41 | 63,314 |
| 2024-10-08 | $13.41 | $13.47 | $13.39 | $13.42 | $13.34 | 74,372 |
| 2024-10-07 | $13.38 | $13.46 | $13.35 | $13.39 | $13.39 | 70,469 |
| 2024-10-04 | $13.48 | $13.48 | $13.31 | $13.37 | $13.37 | 102,005 |
| 2024-10-03 | $13.54 | $13.55 | $13.36 | $13.43 | $13.43 | 88,129 |
| 2024-10-02 | $13.54 | $13.55 | $13.45 | $13.52 | $13.52 | 76,445 |
| 2024-10-01 | $13.27 | $13.54 | $13.26 | $13.54 | $13.54 | 124,011 |
| 2024-09-30 | $13.36 | $13.46 | $13.22 | $13.22 | $13.22 | 321,360 |
| 2024-09-27 | $13.34 | $13.42 | $13.30 | $13.42 | $13.42 | 80,815 |
| 2024-09-26 | $13.52 | $13.52 | $13.20 | $13.30 | $13.30 | 158,934 |
| 2024-09-25 | $13.47 | $13.55 | $13.37 | $13.39 | $13.39 | 101,316 |
| 2024-09-24 | $13.38 | $13.50 | $13.36 | $13.43 | $13.43 | 68,816 |
| 2024-09-23 | $13.37 | $13.47 | $13.34 | $13.36 | $13.36 | 87,544 |
| 2024-09-20 | $13.47 | $13.50 | $13.36 | $13.39 | $13.39 | 91,654 |
| 2024-09-19 | $13.48 | $13.48 | $13.36 | $13.43 | $13.43 | 68,123 |
| 2024-09-18 | $13.50 | $13.54 | $13.33 | $13.37 | $13.37 | 132,416 |
| 2024-09-17 | $13.46 | $13.49 | $13.34 | $13.47 | $13.47 | 87,766 |
| 2024-09-16 | $13.36 | $13.45 | $13.32 | $13.45 | $13.45 | 68,491 |
| 2024-09-13 | $13.22 | $13.36 | $13.17 | $13.30 | $13.30 | 74,458 |
| 2024-09-12 | $13.22 | $13.22 | $13.11 | $13.19 | $13.11 | 126,472 |
| 2024-09-11 | $13.04 | $13.23 | $13.03 | $13.22 | $13.14 | 90,246 |
| 2024-09-10 | $12.99 | $13.09 | $12.96 | $13.04 | $12.96 | 86,358 |
| 2024-09-09 | $13.03 | $13.14 | $12.89 | $12.92 | $12.84 | 113,645 |
| 2024-09-06 | $13.26 | $13.26 | $13.03 | $13.05 | $12.97 | 95,695 |
| 2024-09-05 | $13.23 | $13.27 | $13.15 | $13.26 | $13.18 | 90,952 |
| 2024-09-04 | $13.13 | $13.21 | $13.00 | $13.18 | $13.10 | 135,493 |
| 2024-09-03 | $13.18 | $13.19 | $13.08 | $13.15 | $13.07 | 88,651 |
| 2024-08-30 | $13.05 | $13.19 | $12.99 | $13.12 | $13.04 | 106,968 |
| 2024-08-29 | $12.98 | $13.03 | $12.86 | $13.00 | $12.92 | 97,962 |
| 2024-08-28 | $12.88 | $12.98 | $12.78 | $12.97 | $12.89 | 68,259 |
| 2024-08-27 | $12.82 | $12.91 | $12.80 | $12.90 | $12.82 | 81,470 |
| 2024-08-26 | $12.92 | $12.95 | $12.77 | $12.79 | $12.71 | 160,323 |
| 2024-08-23 | $12.79 | $12.87 | $12.75 | $12.86 | $12.86 | 109,592 |
| 2024-08-22 | $12.76 | $12.88 | $12.70 | $12.74 | $12.74 | 142,882 |
| 2024-08-21 | $12.64 | $12.75 | $12.58 | $12.75 | $12.75 | 81,869 |
| 2024-08-20 | $12.49 | $12.62 | $12.37 | $12.61 | $12.61 | 110,455 |
| 2024-08-19 | $12.34 | $12.47 | $12.32 | $12.47 | $12.47 | 83,265 |
| 2024-08-16 | $12.37 | $12.37 | $12.25 | $12.33 | $12.33 | 62,331 |
| 2024-08-15 | $12.30 | $12.37 | $12.27 | $12.36 | $12.36 | 47,181 |
| 2024-08-14 | $12.36 | $12.36 | $12.27 | $12.30 | $12.30 | 48,608 |
| 2024-08-13 | $12.35 | $12.41 | $12.28 | $12.35 | $12.35 | 199,091 |
| 2024-08-12 | $12.22 | $12.37 | $12.11 | $12.27 | $12.27 | 98,808 |
| 2024-08-09 | $12.30 | $12.30 | $12.15 | $12.28 | $12.20 | 85,799 |
| 2024-08-08 | $12.20 | $12.36 | $12.15 | $12.30 | $12.22 | 66,352 |
| 2024-08-07 | $12.12 | $12.34 | $12.05 | $12.13 | $12.05 | 86,394 |
| 2024-08-06 | $11.91 | $12.07 | $11.91 | $12.00 | $11.92 | 91,846 |
| 2024-08-05 | $12.01 | $12.10 | $11.85 | $11.87 | $11.79 | 132,594 |
| 2024-08-02 | $12.35 | $12.46 | $12.20 | $12.27 | $12.19 | 88,802 |
| 2024-08-01 | $12.40 | $12.48 | $12.30 | $12.37 | $12.29 | 101,049 |
| 2024-07-31 | $12.40 | $12.41 | $12.22 | $12.37 | $12.29 | 147,793 |
| 2024-07-30 | $12.17 | $12.32 | $12.16 | $12.29 | $12.21 | 188,591 |
| 2024-07-29 | $12.08 | $12.11 | $12.02 | $12.11 | $12.03 | 94,607 |
| 2024-07-26 | $11.98 | $12.09 | $11.94 | $12.08 | $12.00 | 141,991 |
| 2024-07-25 | $11.84 | $11.97 | $11.78 | $11.93 | $11.85 | 107,523 |
| 2024-07-24 | $11.89 | $11.90 | $11.75 | $11.78 | $11.70 | 92,641 |
| 2024-07-23 | $11.85 | $11.90 | $11.80 | $11.89 | $11.81 | 63,129 |
| 2024-07-22 | $11.74 | $11.88 | $11.74 | $11.86 | $11.78 | 63,420 |
| 2024-07-19 | $11.81 | $11.84 | $11.72 | $11.74 | $11.66 | 60,221 |
| 2024-07-18 | $11.79 | $11.92 | $11.73 | $11.76 | $11.68 | 56,660 |
| 2024-07-17 | $11.80 | $11.83 | $11.73 | $11.79 | $11.71 | 83,155 |
| 2024-07-16 | $11.80 | $11.86 | $11.73 | $11.81 | $11.73 | 201,710 |
| 2024-07-15 | $11.79 | $11.81 | $11.72 | $11.78 | $11.70 | 194,886 |
| 2024-07-12 | $11.87 | $11.94 | $11.80 | $11.80 | $11.72 | 121,740 |
| 2024-07-11 | $11.75 | $11.86 | $11.72 | $11.82 | $11.74 | 114,523 |
| 2024-07-10 | $11.70 | $11.77 | $11.66 | $11.75 | $11.59 | 100,308 |
| 2024-07-09 | $11.67 | $11.77 | $11.61 | $11.71 | $11.55 | 111,927 |
| 2024-07-08 | $11.78 | $11.90 | $11.54 | $11.67 | $11.51 | 158,539 |
| 2024-07-05 | $11.80 | $11.86 | $11.73 | $11.75 | $11.75 | 64,998 |
| 2024-07-03 | $11.72 | $11.86 | $11.72 | $11.80 | $11.80 | 141,900 |
| 2024-07-02 | $11.68 | $11.78 | $11.62 | $11.69 | $11.69 | 113,618 |
| 2024-07-01 | $11.80 | $11.90 | $11.60 | $11.65 | $11.65 | 105,755 |
| 2024-06-28 | $11.65 | $11.81 | $11.59 | $11.78 | $11.78 | 350,781 |
| 2024-06-27 | $11.43 | $11.55 | $11.42 | $11.55 | $11.55 | 87,830 |
| 2024-06-26 | $11.45 | $11.50 | $11.36 | $11.44 | $11.44 | 66,601 |
| 2024-06-25 | $11.44 | $11.50 | $11.39 | $11.46 | $11.46 | 83,589 |
| 2024-06-24 | $11.26 | $11.40 | $11.26 | $11.39 | $11.39 | 78,824 |
| 2024-06-21 | $11.30 | $11.30 | $11.19 | $11.24 | $11.24 | 79,548 |
| 2024-06-20 | $11.32 | $11.32 | $11.18 | $11.26 | $11.26 | 130,072 |
| 2024-06-18 | $11.36 | $11.40 | $11.25 | $11.29 | $11.29 | 49,099 |
| 2024-06-17 | $11.32 | $11.44 | $11.27 | $11.33 | $11.33 | 131,754 |
| 2024-06-14 | $11.34 | $11.34 | $11.26 | $11.29 | $11.29 | 116,313 |
| 2024-06-13 | $11.47 | $11.47 | $11.33 | $11.37 | $11.37 | 122,772 |
| 2024-06-12 | $11.62 | $11.63 | $11.48 | $11.51 | $11.43 | 109,867 |
| 2024-06-11 | $11.49 | $11.53 | $11.38 | $11.50 | $11.42 | 92,780 |
| 2024-06-10 | $11.44 | $11.53 | $11.40 | $11.48 | $11.40 | 154,383 |
| 2024-06-07 | $11.53 | $11.55 | $11.42 | $11.44 | $11.36 | 187,850 |
| 2024-06-06 | $11.55 | $11.63 | $11.48 | $11.54 | $11.46 | 176,188 |
| 2024-06-05 | $11.63 | $11.63 | $11.51 | $11.61 | $11.53 | 164,105 |
| 2024-06-04 | $11.59 | $11.62 | $11.50 | $11.60 | $11.52 | 146,789 |
| 2024-06-03 | $11.50 | $11.70 | $11.49 | $11.56 | $11.48 | 101,989 |
| 2024-05-31 | $11.47 | $11.55 | $11.40 | $11.50 | $11.42 | 183,104 |
| 2024-05-30 | $11.29 | $11.37 | $11.25 | $11.34 | $11.26 | 114,786 |
| 2024-05-29 | $11.37 | $11.37 | $11.20 | $11.23 | $11.15 | 72,106 |
| 2024-05-28 | $11.51 | $11.60 | $11.38 | $11.41 | $11.33 | 70,856 |
| 2024-05-24 | $11.48 | $11.54 | $11.44 | $11.50 | $11.50 | 81,332 |
| 2024-05-23 | $11.73 | $11.75 | $11.50 | $11.52 | $11.52 | 102,610 |
| 2024-05-22 | $11.80 | $11.82 | $11.69 | $11.73 | $11.73 | 62,710 |
| 2024-05-21 | $11.77 | $11.80 | $11.77 | $11.80 | $11.80 | 61,610 |
| 2024-05-20 | $11.73 | $11.79 | $11.70 | $11.74 | $11.74 | 80,903 |
| 2024-05-17 | $11.80 | $11.81 | $11.70 | $11.75 | $11.75 | 92,437 |
| 2024-05-16 | $11.79 | $11.80 | $11.74 | $11.80 | $11.80 | 89,900 |
| 2024-05-15 | $11.69 | $11.78 | $11.66 | $11.77 | $11.77 | 100,787 |
| 2024-05-14 | $11.63 | $11.66 | $11.56 | $11.65 | $11.65 | 103,611 |
| 2024-05-13 | $11.62 | $11.69 | $11.57 | $11.58 | $11.58 | 93,171 |
| 2024-05-10 | $11.61 | $11.65 | $11.57 | $11.59 | $11.59 | 77,128 |
| 2024-05-09 | $11.71 | $11.75 | $11.62 | $11.70 | $11.62 | 112,388 |
| 2024-05-08 | $11.59 | $11.74 | $11.58 | $11.67 | $11.59 | 103,017 |
| 2024-05-07 | $11.82 | $11.82 | $11.63 | $11.67 | $11.59 | 101,872 |
| 2024-05-06 | $11.77 | $11.80 | $11.69 | $11.79 | $11.71 | 83,649 |
| 2024-05-03 | $11.61 | $11.74 | $11.60 | $11.73 | $11.65 | 126,871 |
| 2024-05-02 | $11.39 | $11.57 | $11.35 | $11.52 | $11.44 | 80,371 |
| 2024-05-01 | $11.25 | $11.45 | $11.25 | $11.38 | $11.30 | 91,214 |
| 2024-04-30 | $11.25 | $11.27 | $11.21 | $11.25 | $11.17 | 107,663 |
| 2024-04-29 | $11.23 | $11.29 | $11.20 | $11.25 | $11.17 | 85,257 |
| 2024-04-26 | $11.16 | $11.25 | $11.16 | $11.21 | $11.13 | 72,428 |
| 2024-04-25 | $11.17 | $11.17 | $10.97 | $11.14 | $11.06 | 64,380 |
| 2024-04-24 | $11.21 | $11.22 | $11.12 | $11.22 | $11.14 | 70,511 |
| 2024-04-23 | $11.15 | $11.24 | $11.10 | $11.23 | $11.15 | 68,293 |
| 2024-04-22 | $10.97 | $11.12 | $10.94 | $11.09 | $11.01 | 78,125 |
| 2024-04-19 | $10.85 | $10.96 | $10.85 | $10.92 | $10.92 | 50,405 |
| 2024-04-18 | $10.86 | $10.86 | $10.76 | $10.84 | $10.84 | 74,053 |
| 2024-04-17 | $10.78 | $10.89 | $10.73 | $10.80 | $10.80 | 115,179 |
| 2024-04-16 | $10.73 | $10.84 | $10.65 | $10.76 | $10.76 | 175,348 |
| 2024-04-15 | $11.12 | $11.29 | $10.69 | $10.73 | $10.73 | 237,170 |
| 2024-04-12 | $11.25 | $11.25 | $11.03 | $11.05 | $11.05 | 127,209 |
| 2024-04-11 | $11.41 | $11.41 | $11.21 | $11.23 | $11.23 | 123,212 |
| 2024-04-10 | $11.50 | $11.59 | $11.32 | $11.36 | $11.36 | 112,332 |
| 2024-04-09 | $11.65 | $11.71 | $11.65 | $11.69 | $11.61 | 135,766 |
| 2024-04-08 | $11.54 | $11.60 | $11.51 | $11.59 | $11.51 | 96,808 |
| 2024-04-05 | $11.56 | $11.60 | $11.51 | $11.54 | $11.46 | 122,852 |
| 2024-04-04 | $11.67 | $11.70 | $11.51 | $11.57 | $11.49 | 91,197 |
| 2024-04-03 | $11.61 | $11.66 | $11.55 | $11.65 | $11.57 | 75,343 |
| 2024-04-02 | $11.64 | $11.66 | $11.57 | $11.66 | $11.58 | 60,959 |
| 2024-04-01 | $11.70 | $11.75 | $11.61 | $11.66 | $11.58 | 130,414 |
| 2024-03-28 | $11.74 | $11.87 | $11.62 | $11.65 | $11.57 | 388,217 |
| 2024-03-27 | $11.68 | $11.69 | $11.51 | $11.68 | $11.60 | 138,889 |
| 2024-03-26 | $11.71 | $11.73 | $11.53 | $11.60 | $11.52 | 151,653 |
| 2024-03-25 | $11.75 | $11.81 | $11.62 | $11.65 | $11.65 | 117,716 |
| 2024-03-22 | $11.79 | $11.79 | $11.69 | $11.75 | $11.75 | 104,534 |
| 2024-03-21 | $11.75 | $11.81 | $11.72 | $11.74 | $11.74 | 92,990 |
| 2024-03-20 | $11.73 | $11.78 | $11.54 | $11.73 | $11.73 | 202,973 |
| 2024-03-19 | $11.70 | $11.78 | $11.68 | $11.70 | $11.70 | 90,869 |
| 2024-03-18 | $11.86 | $11.86 | $11.72 | $11.73 | $11.73 | 86,895 |
| 2024-03-15 | $11.71 | $11.84 | $11.71 | $11.77 | $11.77 | 124,235 |
| 2024-03-14 | $11.82 | $11.87 | $11.69 | $11.71 | $11.71 | 108,675 |
| 2024-03-13 | $11.82 | $11.92 | $11.79 | $11.81 | $11.81 | 86,199 |
| 2024-03-12 | $11.78 | $11.84 | $11.70 | $11.78 | $11.78 | 92,322 |
| 2024-03-11 | $11.76 | $11.83 | $11.73 | $11.74 | $11.74 | 99,861 |
| 2024-03-08 | $11.82 | $11.85 | $11.69 | $11.72 | $11.72 | 172,902 |
| 2024-03-07 | $11.79 | $11.88 | $11.77 | $11.84 | $11.76 | 113,281 |
| 2024-03-06 | $11.66 | $11.77 | $11.63 | $11.77 | $11.69 | 121,938 |
| 2024-03-05 | $11.80 | $11.95 | $11.54 | $11.63 | $11.55 | 300,259 |
| 2024-03-04 | $11.63 | $11.75 | $11.63 | $11.75 | $11.67 | 210,283 |
| 2024-03-01 | $11.62 | $11.68 | $11.51 | $11.63 | $11.55 | 211,384 |
| 2024-02-29 | $11.64 | $11.69 | $11.51 | $11.56 | $11.48 | 229,072 |
| 2024-02-28 | $11.44 | $11.57 | $11.43 | $11.56 | $11.56 | 140,302 |
| 2024-02-27 | $11.38 | $11.50 | $11.36 | $11.44 | $11.44 | 200,876 |
| 2024-02-26 | $11.38 | $11.42 | $11.27 | $11.32 | $11.32 | 327,227 |
| 2024-02-23 | $11.13 | $11.28 | $11.10 | $11.27 | $11.27 | 145,284 |
| 2024-02-22 | $11.14 | $11.15 | $11.07 | $11.15 | $11.15 | 180,938 |
| 2024-02-21 | $11.07 | $11.12 | $11.02 | $11.07 | $11.07 | 211,088 |
| 2024-02-20 | $10.94 | $11.05 | $10.93 | $11.05 | $11.05 | 222,039 |
| 2024-02-16 | $10.94 | $10.96 | $10.86 | $10.88 | $10.88 | 130,558 |
| 2024-02-15 | $10.76 | $10.91 | $10.76 | $10.91 | $10.91 | 105,155 |
| 2024-02-14 | $10.73 | $10.80 | $10.73 | $10.76 | $10.76 | 80,992 |
| 2024-02-13 | $10.81 | $10.82 | $10.65 | $10.71 | $10.71 | 139,809 |
| 2024-02-12 | $10.93 | $10.93 | $10.85 | $10.90 | $10.90 | 111,769 |
| 2024-02-09 | $10.82 | $10.88 | $10.77 | $10.88 | $10.88 | 86,130 |
| 2024-02-08 | $11.00 | $11.00 | $10.84 | $10.90 | $10.82 | 89,600 |
| 2024-02-07 | $11.00 | $11.00 | $10.91 | $10.94 | $10.86 | 94,005 |
| 2024-02-06 | $10.88 | $10.97 | $10.85 | $10.96 | $10.88 | 95,059 |
| 2024-02-05 | $10.92 | $10.92 | $10.78 | $10.84 | $10.76 | 67,902 |
| 2024-02-02 | $10.97 | $10.97 | $10.89 | $10.92 | $10.84 | 107,387 |
| 2024-02-01 | $10.85 | $10.99 | $10.85 | $10.97 | $10.89 | 149,785 |
| 2024-01-31 | $10.95 | $10.97 | $10.83 | $10.85 | $10.77 | 147,891 |
| 2024-01-30 | $10.84 | $10.96 | $10.75 | $10.94 | $10.86 | 102,035 |
| 2024-01-29 | $10.73 | $10.82 | $10.72 | $10.82 | $10.74 | 128,876 |
| 2024-01-26 | $10.72 | $10.74 | $10.67 | $10.70 | $10.62 | 76,810 |
| 2024-01-25 | $10.60 | $10.69 | $10.58 | $10.69 | $10.61 | 129,181 |
| 2024-01-24 | $10.62 | $10.66 | $10.51 | $10.55 | $10.47 | 159,920 |
| 2024-01-23 | $10.60 | $10.60 | $10.55 | $10.58 | $10.50 | 116,474 |
| 2024-01-22 | $10.46 | $10.56 | $10.46 | $10.56 | $10.48 | 113,010 |
| 2024-01-19 | $10.57 | $10.58 | $10.41 | $10.46 | $10.38 | 517,857 |
| 2024-01-18 | $10.71 | $10.71 | $10.51 | $10.57 | $10.49 | 125,758 |
| 2024-01-17 | $10.69 | $10.69 | $10.53 | $10.68 | $10.60 | 145,803 |
| 2024-01-16 | $10.89 | $10.92 | $10.61 | $10.69 | $10.61 | 128,153 |
| 2024-01-12 | $10.91 | $10.93 | $10.85 | $10.85 | $10.77 | 105,313 |
| 2024-01-11 | $10.92 | $10.94 | $10.82 | $10.91 | $10.83 | 107,028 |
| 2024-01-10 | $11.04 | $11.04 | $10.94 | $11.00 | $10.84 | 141,993 |
| 2024-01-09 | $11.01 | $11.04 | $10.98 | $11.02 | $10.85 | 84,387 |
| 2024-01-08 | $10.96 | $11.06 | $10.88 | $11.06 | $10.89 | 135,828 |
| 2024-01-05 | $10.90 | $10.95 | $10.82 | $10.92 | $10.76 | 107,720 |
| 2024-01-04 | $10.85 | $10.90 | $10.81 | $10.86 | $10.70 | 129,914 |
| 2024-01-03 | $10.80 | $10.82 | $10.74 | $10.82 | $10.66 | 105,243 |
| 2024-01-02 | $10.65 | $10.80 | $10.60 | $10.77 | $10.61 | 173,961 |
| 2023-12-29 | $10.65 | $10.68 | $10.64 | $10.65 | $10.49 | 252,161 |
| 2023-12-28 | $10.61 | $10.65 | $10.59 | $10.63 | $10.47 | 151,081 |
| 2023-12-27 | $10.60 | $10.68 | $10.54 | $10.63 | $10.47 | 240,059 |
| 2023-12-26 | $10.57 | $10.66 | $10.56 | $10.61 | $10.45 | 195,737 |
| 2023-12-22 | $10.53 | $10.69 | $10.53 | $10.61 | $10.61 | 170,575 |
| 2023-12-21 | $10.65 | $10.69 | $10.51 | $10.52 | $10.52 | 208,011 |
| 2023-12-20 | $10.70 | $10.73 | $10.58 | $10.59 | $10.59 | 168,310 |
| 2023-12-19 | $10.78 | $10.81 | $10.67 | $10.71 | $10.71 | 195,274 |
| 2023-12-18 | $10.76 | $10.85 | $10.64 | $10.73 | $10.73 | 173,489 |
| 2023-12-15 | $10.82 | $10.92 | $10.69 | $10.76 | $10.76 | 179,851 |
| 2023-12-14 | $10.83 | $10.95 | $10.75 | $10.81 | $10.81 | 246,628 |
| 2023-12-13 | $10.41 | $10.72 | $10.41 | $10.69 | $10.69 | 219,092 |
| 2023-12-12 | $10.52 | $10.52 | $10.36 | $10.41 | $10.41 | 203,347 |
| 2023-12-11 | $10.58 | $10.58 | $10.43 | $10.52 | $10.52 | 217,525 |
| 2023-12-08 | $10.75 | $10.79 | $10.52 | $10.58 | $10.58 | 200,948 |
| 2023-12-07 | $10.91 | $11.00 | $10.71 | $10.80 | $10.72 | 179,013 |
| 2023-12-06 | $11.07 | $11.08 | $10.82 | $10.88 | $10.80 | 122,033 |
| 2023-12-05 | $10.97 | $11.01 | $10.92 | $10.99 | $10.90 | 162,922 |
| 2023-12-04 | $11.06 | $11.09 | $10.94 | $10.99 | $10.90 | 107,911 |
| 2023-12-01 | $10.92 | $11.10 | $10.91 | $11.08 | $10.99 | 254,179 |
| 2023-11-30 | $10.92 | $10.97 | $10.82 | $10.86 | $10.78 | 143,274 |
| 2023-11-29 | $10.70 | $10.85 | $10.70 | $10.83 | $10.75 | 115,923 |
| 2023-11-28 | $10.59 | $10.74 | $10.55 | $10.67 | $10.59 | 110,049 |
| 2023-11-27 | $10.65 | $10.67 | $10.51 | $10.53 | $10.45 | 85,876 |
| 2023-11-24 | $10.50 | $10.65 | $10.47 | $10.65 | $10.57 | 31,163 |
| 2023-11-22 | $10.42 | $10.50 | $10.39 | $10.50 | $10.42 | 83,997 |
| 2023-11-21 | $10.29 | $10.40 | $10.28 | $10.35 | $10.27 | 79,878 |
| 2023-11-20 | $10.28 | $10.33 | $10.23 | $10.32 | $10.24 | 97,232 |
| 2023-11-17 | $10.28 | $10.31 | $10.24 | $10.29 | $10.21 | 110,040 |
| 2023-11-16 | $10.17 | $10.26 | $10.15 | $10.24 | $10.16 | 82,129 |
| 2023-11-15 | $10.06 | $10.17 | $10.06 | $10.12 | $10.04 | 94,484 |
| 2023-11-14 | $10.02 | $10.22 | $9.98 | $10.03 | $9.95 | 350,237 |
| 2023-11-13 | $10.07 | $10.07 | $9.88 | $9.89 | $9.81 | 117,879 |
| 2023-11-10 | $9.95 | $10.07 | $9.95 | $10.07 | $9.99 | 129,601 |
| 2023-11-09 | $10.20 | $10.21 | $9.96 | $9.98 | $9.82 | 90,962 |
| 2023-11-08 | $10.30 | $10.30 | $10.11 | $10.16 | $10.00 | 88,832 |
| 2023-11-07 | $10.25 | $10.32 | $10.18 | $10.28 | $10.12 | 106,616 |
| 2023-11-06 | $10.50 | $10.50 | $10.19 | $10.24 | $10.08 | 181,094 |
| 2023-11-03 | $10.24 | $10.51 | $10.24 | $10.50 | $10.33 | 212,934 |
| 2023-11-02 | $9.93 | $10.18 | $9.86 | $10.18 | $10.02 | 186,916 |
| 2023-11-01 | $9.57 | $9.86 | $9.53 | $9.83 | $9.67 | 162,010 |
| 2023-10-31 | $9.50 | $9.63 | $9.45 | $9.57 | $9.42 | 187,607 |
| 2023-10-30 | $9.33 | $9.43 | $9.33 | $9.43 | $9.28 | 112,252 |
| 2023-10-27 | $9.44 | $9.44 | $9.31 | $9.32 | $9.17 | 190,254 |
| 2023-10-26 | $9.33 | $9.43 | $9.33 | $9.40 | $9.25 | 105,819 |
| 2023-10-25 | $9.25 | $9.34 | $9.24 | $9.28 | $9.13 | 141,797 |
| 2023-10-24 | $9.17 | $9.25 | $9.16 | $9.23 | $9.08 | 102,441 |
| 2023-10-23 | $9.15 | $9.21 | $9.07 | $9.12 | $8.98 | 181,232 |
| 2023-10-20 | $9.30 | $9.38 | $9.17 | $9.17 | $9.17 | 120,220 |
| 2023-10-19 | $9.41 | $9.45 | $9.26 | $9.27 | $9.27 | 165,482 |
| 2023-10-18 | $9.51 | $9.53 | $9.35 | $9.40 | $9.40 | 121,942 |
| 2023-10-17 | $9.43 | $9.59 | $9.41 | $9.49 | $9.49 | 198,875 |
| 2023-10-16 | $9.43 | $9.56 | $9.42 | $9.49 | $9.49 | 277,409 |
| 2023-10-13 | $9.44 | $9.50 | $9.36 | $9.42 | $9.42 | 164,414 |
| 2023-10-12 | $9.41 | $9.44 | $9.30 | $9.39 | $9.39 | 209,379 |
| 2023-10-11 | $9.28 | $9.39 | $9.28 | $9.37 | $9.37 | 93,657 |
| 2023-10-10 | $9.24 | $9.37 | $9.18 | $9.32 | $9.24 | 118,330 |
| 2023-10-09 | $9.00 | $9.26 | $9.00 | $9.21 | $9.13 | 185,181 |
| 2023-10-06 | $8.89 | $9.06 | $8.77 | $9.02 | $8.94 | 178,786 |
| 2023-10-05 | $9.08 | $9.09 | $8.92 | $8.97 | $8.89 | 126,209 |
| 2023-10-04 | $9.03 | $9.14 | $8.99 | $9.13 | $9.05 | 107,498 |
| 2023-10-03 | $9.31 | $9.31 | $9.00 | $9.03 | $8.95 | 247,419 |
| 2023-10-02 | $9.60 | $9.60 | $9.29 | $9.33 | $9.25 | 246,284 |
| 2023-09-29 | $9.75 | $9.79 | $9.50 | $9.62 | $9.54 | 595,727 |
| 2023-09-28 | $9.77 | $9.77 | $9.51 | $9.60 | $9.52 | 223,479 |
| 2023-09-27 | $9.74 | $9.77 | $9.65 | $9.75 | $9.75 | 151,761 |
| 2023-09-26 | $9.88 | $9.88 | $9.67 | $9.70 | $9.70 | 147,309 |
| 2023-09-25 | $9.89 | $9.94 | $9.86 | $9.91 | $9.91 | 118,333 |
| 2023-09-22 | $9.97 | $10.00 | $9.82 | $9.89 | $9.89 | 217,538 |
| 2023-09-21 | $10.03 | $10.08 | $9.94 | $9.97 | $9.97 | 79,196 |
| 2023-09-20 | $10.09 | $10.13 | $10.03 | $10.09 | $10.09 | 113,268 |
| 2023-09-19 | $10.03 | $10.05 | $9.95 | $10.04 | $10.04 | 129,503 |
| 2023-09-18 | $10.04 | $10.07 | $10.00 | $10.03 | $10.03 | 183,027 |
| 2023-09-15 | $10.05 | $10.10 | $10.01 | $10.03 | $10.03 | 164,732 |
| 2023-09-14 | $9.99 | $10.06 | $9.92 | $10.05 | $10.05 | 120,688 |
| 2023-09-13 | $9.90 | $9.92 | $9.82 | $9.91 | $9.91 | 187,250 |
| 2023-09-12 | $9.92 | $9.95 | $9.84 | $9.90 | $9.90 | 116,511 |
| 2023-09-11 | $9.99 | $10.00 | $9.90 | $9.92 | $9.92 | 104,138 |
| 2023-09-08 | $9.90 | $10.00 | $9.90 | $9.93 | $9.93 | 120,302 |
| 2023-09-07 | $9.93 | $9.99 | $9.92 | $9.93 | $9.85 | 147,609 |
| 2023-09-06 | $10.02 | $10.02 | $9.91 | $9.95 | $9.87 | 118,373 |
| 2023-09-05 | $10.12 | $10.14 | $9.99 | $10.02 | $9.94 | 211,565 |
| 2023-09-01 | $10.24 | $10.25 | $10.05 | $10.11 | $10.03 | 165,654 |
| 2023-08-31 | $10.21 | $10.23 | $10.13 | $10.14 | $10.06 | 216,785 |
| 2023-08-30 | $10.27 | $10.27 | $10.18 | $10.20 | $10.12 | 179,392 |
| 2023-08-29 | $10.23 | $10.31 | $10.23 | $10.26 | $10.18 | 139,010 |
| 2023-08-28 | $10.19 | $10.28 | $10.16 | $10.20 | $10.20 | 123,004 |
| 2023-08-25 | $10.19 | $10.20 | $10.11 | $10.16 | $10.16 | 114,921 |
| 2023-08-24 | $10.19 | $10.21 | $10.11 | $10.13 | $10.13 | 115,059 |
| 2023-08-23 | $10.05 | $10.16 | $10.05 | $10.16 | $10.16 | 125,529 |
| 2023-08-22 | $10.14 | $10.15 | $10.03 | $10.05 | $10.05 | 140,443 |
| 2023-08-21 | $10.13 | $10.16 | $10.00 | $10.11 | $10.11 | 208,978 |
| 2023-08-18 | $10.14 | $10.23 | $10.10 | $10.13 | $10.13 | 169,983 |
| 2023-08-17 | $10.20 | $10.27 | $10.09 | $10.12 | $10.12 | 143,503 |
| 2023-08-16 | $10.39 | $10.49 | $10.17 | $10.21 | $10.21 | 276,296 |
| 2023-08-15 | $10.64 | $10.64 | $10.41 | $10.45 | $10.45 | 166,771 |
| 2023-08-14 | $10.64 | $10.68 | $10.59 | $10.68 | $10.68 | 121,583 |
| 2023-08-11 | $10.60 | $10.71 | $10.60 | $10.65 | $10.65 | 102,759 |
| 2023-08-10 | $10.72 | $10.83 | $10.66 | $10.67 | $10.67 | 156,161 |
| 2023-08-09 | $10.89 | $10.95 | $10.78 | $10.79 | $10.71 | 167,435 |
| 2023-08-08 | $10.91 | $10.95 | $10.83 | $10.87 | $10.87 | 147,651 |
| 2023-08-07 | $10.96 | $11.01 | $10.89 | $10.95 | $10.95 | 149,027 |
| 2023-08-04 | $11.01 | $11.09 | $10.93 | $10.97 | $10.97 | 92,859 |
| 2023-08-03 | $11.02 | $11.03 | $10.95 | $11.00 | $11.00 | 123,582 |
| 2023-08-02 | $11.00 | $11.12 | $11.00 | $11.02 | $11.02 | 142,778 |
| 2023-08-01 | $11.36 | $11.50 | $11.11 | $11.14 | $11.14 | 314,281 |
| 2023-07-31 | $11.46 | $11.54 | $11.39 | $11.46 | $11.46 | 109,340 |
| 2023-07-28 | $11.37 | $11.43 | $11.33 | $11.38 | $11.38 | 77,141 |
| 2023-07-27 | $11.53 | $11.53 | $11.31 | $11.34 | $11.34 | 111,192 |
| 2023-07-26 | $11.50 | $11.54 | $11.42 | $11.43 | $11.43 | 94,395 |
| 2023-07-25 | $11.48 | $11.55 | $11.47 | $11.47 | $11.47 | 77,506 |
| 2023-07-24 | $11.47 | $11.49 | $11.40 | $11.46 | $11.46 | 91,340 |
| 2023-07-21 | $11.41 | $11.50 | $11.38 | $11.42 | $11.42 | 326,172 |
| 2023-07-20 | $11.28 | $11.33 | $11.26 | $11.33 | $11.33 | 57,238 |
| 2023-07-19 | $11.27 | $11.35 | $11.24 | $11.24 | $11.24 | 158,754 |
| 2023-07-18 | $11.25 | $11.32 | $11.18 | $11.27 | $11.27 | 160,533 |
| 2023-07-17 | $11.25 | $11.35 | $11.22 | $11.25 | $11.25 | 135,918 |
| 2023-07-14 | $11.41 | $11.44 | $11.22 | $11.23 | $11.23 | 189,631 |
| 2023-07-13 | $11.38 | $11.49 | $11.38 | $11.45 | $11.45 | 108,561 |
| 2023-07-12 | $11.42 | $11.48 | $11.37 | $11.37 | $11.37 | 113,265 |
| 2023-07-11 | $11.47 | $11.47 | $11.35 | $11.43 | $11.35 | 85,149 |
| 2023-07-10 | $11.44 | $11.45 | $11.34 | $11.40 | $11.32 | 86,649 |
| 2023-07-07 | $11.35 | $11.43 | $11.34 | $11.40 | $11.32 | 92,490 |
| 2023-07-06 | $11.45 | $11.51 | $11.34 | $11.34 | $11.26 | 87,767 |
| 2023-07-05 | $11.42 | $11.63 | $11.40 | $11.50 | $11.42 | 159,098 |
| 2023-07-03 | $11.73 | $11.73 | $11.43 | $11.45 | $11.37 | 216,263 |
| 2023-06-30 | $11.73 | $11.78 | $11.66 | $11.78 | $11.70 | 141,820 |
| 2023-06-29 | $11.53 | $11.60 | $11.50 | $11.54 | $11.46 | 140,642 |
| 2023-06-28 | $11.44 | $11.57 | $11.34 | $11.53 | $11.45 | 120,026 |
| 2023-06-27 | $11.33 | $11.38 | $11.31 | $11.37 | $11.29 | 68,822 |
| 2023-06-26 | $11.24 | $11.33 | $11.21 | $11.26 | $11.18 | 134,937 |
| 2023-06-23 | $11.30 | $11.44 | $11.24 | $11.24 | $11.24 | 147,719 |
| 2023-06-22 | $11.47 | $11.48 | $11.38 | $11.38 | $11.38 | 81,138 |
| 2023-06-21 | $11.57 | $11.58 | $11.44 | $11.48 | $11.48 | 95,785 |
| 2023-06-20 | $11.57 | $11.66 | $11.52 | $11.57 | $11.57 | 96,443 |
| 2023-06-16 | $11.61 | $11.67 | $11.56 | $11.56 | $11.56 | 100,960 |
| 2023-06-15 | $11.51 | $11.62 | $11.44 | $11.59 | $11.59 | 76,727 |
| 2023-06-14 | $11.62 | $11.63 | $11.47 | $11.48 | $11.48 | 89,484 |
| 2023-06-13 | $11.48 | $11.55 | $11.48 | $11.55 | $11.55 | 97,517 |
| 2023-06-12 | $11.70 | $11.71 | $11.47 | $11.48 | $11.48 | 164,411 |
| 2023-06-09 | $11.66 | $11.79 | $11.64 | $11.66 | $11.66 | 82,589 |
| 2023-06-08 | $11.71 | $11.76 | $11.63 | $11.67 | $11.57 | 99,388 |
| 2023-06-07 | $11.73 | $11.79 | $11.59 | $11.63 | $11.53 | 202,063 |
| 2023-06-06 | $11.49 | $11.65 | $11.46 | $11.62 | $11.52 | 132,936 |
| 2023-06-05 | $11.48 | $11.52 | $11.43 | $11.45 | $11.36 | 126,675 |
| 2023-06-02 | $11.30 | $11.48 | $11.26 | $11.42 | $11.33 | 95,974 |
| 2023-06-01 | $11.19 | $11.34 | $11.10 | $11.23 | $11.14 | 140,819 |
| 2023-05-31 | $11.14 | $11.17 | $10.98 | $11.14 | $11.05 | 154,317 |
| 2023-05-30 | $11.15 | $11.20 | $11.07 | $11.10 | $11.01 | 131,565 |
| 2023-05-26 | $11.09 | $11.18 | $11.06 | $11.11 | $11.02 | 186,680 |
| 2023-05-25 | $11.26 | $11.30 | $11.03 | $11.10 | $11.01 | 89,489 |
| 2023-05-24 | $11.38 | $11.38 | $11.21 | $11.23 | $11.14 | 110,005 |
| 2023-05-23 | $11.40 | $11.49 | $11.32 | $11.32 | $11.23 | 111,070 |
| 2023-05-22 | $11.41 | $11.50 | $11.38 | $11.38 | $11.29 | 134,999 |
| 2023-05-19 | $11.31 | $11.48 | $11.31 | $11.39 | $11.39 | 212,517 |
| 2023-05-18 | $11.32 | $11.40 | $11.26 | $11.31 | $11.31 | 136,737 |
| 2023-05-17 | $11.25 | $11.37 | $11.15 | $11.30 | $11.30 | 158,274 |
| 2023-05-16 | $11.41 | $11.44 | $11.19 | $11.21 | $11.21 | 133,867 |
| 2023-05-15 | $11.51 | $11.51 | $11.36 | $11.45 | $11.45 | 167,256 |
| 2023-05-12 | $11.70 | $11.75 | $11.47 | $11.51 | $11.51 | 197,752 |
| 2023-05-11 | $11.88 | $11.88 | $11.63 | $11.64 | $11.64 | 184,730 |
| 2023-05-10 | $12.07 | $12.13 | $11.85 | $11.86 | $11.86 | 311,719 |
| 2023-05-09 | $12.15 | $12.25 | $12.03 | $12.06 | $11.96 | 86,163 |
| 2023-05-08 | $12.38 | $12.45 | $12.12 | $12.15 | $12.05 | 75,766 |
| 2023-05-05 | $12.22 | $12.38 | $12.22 | $12.33 | $12.23 | 71,485 |
| 2023-05-04 | $12.21 | $12.29 | $12.06 | $12.16 | $12.16 | 136,760 |
| 2023-05-03 | $12.46 | $12.52 | $12.20 | $12.25 | $12.25 | 79,880 |
| 2023-05-02 | $12.60 | $12.61 | $12.41 | $12.45 | $12.45 | 82,069 |
| 2023-05-01 | $12.69 | $12.93 | $12.52 | $12.57 | $12.57 | 86,820 |
| 2023-04-28 | $12.72 | $12.97 | $12.66 | $12.70 | $12.70 | 136,552 |
| 2023-04-27 | $12.58 | $12.68 | $12.55 | $12.68 | $12.68 | 56,503 |
| 2023-04-26 | $12.56 | $12.64 | $12.49 | $12.52 | $12.52 | 95,635 |
| 2023-04-25 | $12.61 | $12.66 | $12.49 | $12.52 | $12.52 | 54,369 |
| 2023-04-24 | $12.65 | $12.71 | $12.58 | $12.67 | $12.67 | 55,734 |
| 2023-04-21 | $12.62 | $12.64 | $12.51 | $12.54 | $12.54 | 49,252 |
| 2023-04-20 | $12.53 | $12.64 | $12.50 | $12.50 | $12.50 | 59,576 |
| 2023-04-19 | $12.47 | $12.64 | $12.47 | $12.54 | $12.54 | 78,812 |
| 2023-04-18 | $12.66 | $12.70 | $12.50 | $12.52 | $12.52 | 64,875 |
| 2023-04-17 | $12.75 | $12.75 | $12.58 | $12.62 | $12.62 | 92,211 |
| 2023-04-14 | $12.89 | $12.96 | $12.70 | $12.73 | $12.73 | 72,909 |
| 2023-04-13 | $12.87 | $12.89 | $12.80 | $12.86 | $12.86 | 49,711 |
| 2023-04-12 | $12.80 | $12.89 | $12.80 | $12.84 | $12.84 | 49,484 |
| 2023-04-11 | $12.99 | $13.05 | $12.81 | $12.83 | $12.73 | 101,363 |
| 2023-04-10 | $12.85 | $13.00 | $12.80 | $12.95 | $12.85 | 96,408 |
| 2023-04-06 | $12.75 | $12.86 | $12.71 | $12.78 | $12.68 | 42,343 |
| 2023-04-05 | $12.58 | $12.80 | $12.58 | $12.69 | $12.59 | 64,679 |
| 2023-04-04 | $12.69 | $12.71 | $12.50 | $12.56 | $12.47 | 81,285 |
| 2023-04-03 | $12.47 | $12.71 | $12.46 | $12.63 | $12.53 | 108,917 |
| 2023-03-31 | $12.48 | $12.69 | $12.35 | $12.39 | $12.30 | 153,379 |
| 2023-03-30 | $12.45 | $12.51 | $12.25 | $12.35 | $12.26 | 68,270 |
| 2023-03-29 | $12.24 | $12.52 | $12.10 | $12.33 | $12.24 | 139,052 |
| 2023-03-28 | $12.14 | $12.30 | $12.08 | $12.10 | $12.01 | 68,051 |
| 2023-03-27 | $11.94 | $12.31 | $11.94 | $12.15 | $12.06 | 110,481 |
| 2023-03-24 | $11.79 | $11.92 | $11.71 | $11.85 | $11.85 | 133,861 |
| 2023-03-23 | $11.90 | $12.06 | $11.79 | $11.81 | $11.81 | 97,186 |
| 2023-03-22 | $11.95 | $12.09 | $11.90 | $11.90 | $11.90 | 91,202 |
| 2023-03-21 | $12.01 | $12.04 | $11.86 | $11.89 | $11.89 | 88,796 |
| 2023-03-20 | $12.12 | $12.19 | $11.78 | $11.85 | $11.85 | 77,721 |
| 2023-03-17 | $12.22 | $12.24 | $12.02 | $12.03 | $12.03 | 84,342 |
| 2023-03-16 | $11.92 | $12.34 | $11.92 | $12.25 | $12.25 | 127,997 |
| 2023-03-15 | $12.06 | $12.11 | $11.90 | $11.98 | $11.98 | 134,642 |
| 2023-03-14 | $12.17 | $12.67 | $12.11 | $12.19 | $12.19 | 138,519 |
| 2023-03-13 | $12.29 | $12.34 | $11.90 | $11.99 | $11.99 | 207,220 |
| 2023-03-10 | $12.86 | $12.86 | $12.35 | $12.48 | $12.48 | 212,452 |
| 2023-03-09 | $13.18 | $13.22 | $12.92 | $12.96 | $12.86 | 109,489 |
| 2023-03-08 | $13.09 | $13.21 | $13.00 | $13.09 | $12.99 | 59,106 |
| 2023-03-07 | $13.24 | $13.26 | $13.00 | $13.08 | $12.98 | 63,952 |
| 2023-03-06 | $13.14 | $13.24 | $13.14 | $13.19 | $13.09 | 113,525 |
| 2023-03-03 | $12.90 | $13.13 | $12.90 | $13.10 | $13.00 | 90,704 |
| 2023-03-02 | $12.80 | $12.85 | $12.75 | $12.85 | $12.75 | 99,621 |
| 2023-03-01 | $12.88 | $12.95 | $12.78 | $12.83 | $12.73 | 133,097 |
| 2023-02-28 | $12.97 | $13.06 | $12.90 | $12.93 | $12.83 | 106,282 |
| 2023-02-27 | $13.00 | $13.14 | $12.92 | $12.96 | $12.96 | 84,457 |
| 2023-02-24 | $12.80 | $12.99 | $12.71 | $12.97 | $12.97 | 100,059 |
| 2023-02-23 | $12.85 | $12.89 | $12.75 | $12.85 | $12.85 | 108,963 |
| 2023-02-22 | $12.77 | $12.87 | $12.73 | $12.79 | $12.79 | 134,313 |
| 2023-02-21 | $13.02 | $13.05 | $12.76 | $12.77 | $12.77 | 151,628 |
| 2023-02-17 | $12.95 | $13.05 | $12.94 | $13.02 | $13.02 | 86,371 |
| 2023-02-16 | $12.93 | $13.09 | $12.91 | $12.97 | $12.97 | 102,539 |
| 2023-02-15 | $12.89 | $13.07 | $12.88 | $13.05 | $13.05 | 103,109 |
| 2023-02-14 | $13.09 | $13.10 | $12.86 | $12.97 | $12.97 | 611,629 |
| 2023-02-13 | $13.13 | $13.14 | $13.04 | $13.07 | $13.07 | 104,647 |
| 2023-02-10 | $12.95 | $13.13 | $12.95 | $13.05 | $13.05 | 119,590 |
| 2023-02-09 | $13.21 | $13.29 | $13.00 | $13.03 | $12.93 | 224,014 |
| 2023-02-08 | $13.24 | $13.26 | $13.15 | $13.17 | $13.07 | 170,835 |
| 2023-02-07 | $13.27 | $13.34 | $13.18 | $13.23 | $13.13 | 193,753 |
| 2023-02-06 | $13.25 | $13.27 | $13.14 | $13.27 | $13.17 | 149,842 |
| 2023-02-03 | $13.32 | $13.40 | $13.25 | $13.27 | $13.17 | 147,427 |
| 2023-02-02 | $13.45 | $13.47 | $13.30 | $13.39 | $13.29 | 311,312 |
| 2023-02-01 | $13.27 | $13.39 | $13.22 | $13.32 | $13.22 | 200,329 |
| 2023-01-31 | $13.20 | $13.31 | $13.16 | $13.24 | $13.14 | 202,379 |
| 2023-01-30 | $13.21 | $13.29 | $13.13 | $13.17 | $13.07 | 158,442 |
| 2023-01-27 | $13.19 | $13.31 | $13.16 | $13.24 | $13.14 | 141,361 |
| 2023-01-26 | $13.19 | $13.22 | $13.12 | $13.21 | $13.11 | 121,558 |
| 2023-01-25 | $13.12 | $13.19 | $13.05 | $13.10 | $13.00 | 122,394 |
| 2023-01-24 | $13.28 | $13.29 | $13.13 | $13.18 | $13.08 | 124,935 |
| 2023-01-23 | $13.26 | $13.34 | $13.15 | $13.19 | $13.19 | 173,260 |
| 2023-01-20 | $13.26 | $13.30 | $13.20 | $13.26 | $13.26 | 91,948 |
| 2023-01-19 | $13.28 | $13.29 | $13.22 | $13.25 | $13.25 | 108,546 |
| 2023-01-18 | $13.59 | $13.60 | $13.32 | $13.32 | $13.32 | 93,236 |
| 2023-01-17 | $13.56 | $13.71 | $13.48 | $13.50 | $13.50 | 158,348 |
| 2023-01-13 | $13.60 | $13.63 | $13.53 | $13.56 | $13.56 | 55,849 |
| 2023-01-12 | $13.73 | $13.73 | $13.59 | $13.64 | $13.64 | 102,069 |
| 2023-01-11 | $13.65 | $13.77 | $13.52 | $13.77 | $13.67 | 76,905 |
| 2023-01-10 | $13.54 | $13.69 | $13.41 | $13.69 | $13.59 | 33,924 |
| 2023-01-09 | $13.63 | $13.65 | $13.51 | $13.54 | $13.44 | 86,019 |
| 2023-01-06 | $13.32 | $13.66 | $13.32 | $13.56 | $13.46 | 82,602 |
| 2023-01-05 | $13.23 | $13.33 | $13.06 | $13.29 | $13.20 | 87,458 |
| 2023-01-04 | $13.10 | $13.46 | $12.91 | $13.31 | $13.22 | 71,443 |
| 2023-01-03 | $13.01 | $13.08 | $12.74 | $13.04 | $12.95 | 126,531 |
| 2022-12-30 | $12.87 | $13.02 | $12.80 | $12.94 | $12.85 | 131,740 |
| 2022-12-29 | $12.76 | $12.89 | $12.72 | $12.87 | $12.78 | 106,736 |
| 2022-12-28 | $12.95 | $13.05 | $12.69 | $12.72 | $12.63 | 137,955 |
| 2022-12-27 | $13.07 | $13.07 | $12.90 | $12.92 | $12.83 | 119,339 |
| 2022-12-23 | $12.97 | $13.10 | $12.95 | $13.07 | $12.98 | 55,076 |
| 2022-12-22 | $12.96 | $13.00 | $12.86 | $12.99 | $12.90 | 86,351 |
| 2022-12-21 | $13.00 | $13.11 | $12.95 | $13.01 | $12.92 | 82,773 |
| 2022-12-20 | $12.89 | $13.04 | $12.87 | $12.92 | $12.83 | 121,687 |
| 2022-12-19 | $13.13 | $13.15 | $12.92 | $12.98 | $12.89 | 86,433 |
| 2022-12-16 | $13.02 | $13.13 | $12.96 | $13.13 | $13.04 | 102,315 |
| 2022-12-15 | $13.23 | $13.24 | $13.08 | $13.11 | $13.02 | 126,628 |
| 2022-12-14 | $13.35 | $13.49 | $13.24 | $13.28 | $13.19 | 73,308 |
| 2022-12-13 | $13.61 | $13.64 | $13.34 | $13.38 | $13.29 | 114,940 |
| 2022-12-12 | $13.27 | $13.35 | $13.19 | $13.28 | $13.19 | 86,893 |
| 2022-12-09 | $13.50 | $13.52 | $13.25 | $13.27 | $13.27 | 77,741 |
| 2022-12-08 | $13.91 | $13.94 | $13.50 | $13.65 | $13.55 | 92,888 |
| 2022-12-07 | $13.84 | $13.99 | $13.81 | $13.86 | $13.86 | 40,617 |
| 2022-12-06 | $13.78 | $13.93 | $13.74 | $13.77 | $13.77 | 55,885 |
| 2022-12-05 | $13.91 | $13.99 | $13.72 | $13.76 | $13.76 | 66,604 |
| 2022-12-02 | $13.91 | $13.98 | $13.82 | $13.98 | $13.98 | 52,569 |
| 2022-12-01 | $14.07 | $14.17 | $13.90 | $14.07 | $14.07 | 95,423 |
| 2022-11-30 | $13.90 | $14.08 | $13.79 | $14.02 | $14.02 | 139,205 |
| 2022-11-29 | $13.98 | $13.98 | $13.76 | $13.80 | $13.80 | 63,090 |
| 2022-11-28 | $14.02 | $14.22 | $13.86 | $13.98 | $13.98 | 66,830 |
| 2022-11-25 | $14.05 | $14.14 | $13.98 | $14.08 | $14.08 | 20,832 |
| 2022-11-23 | $14.05 | $14.12 | $13.87 | $14.02 | $14.02 | 84,099 |
| 2022-11-22 | $14.02 | $14.07 | $13.93 | $14.05 | $14.05 | 49,435 |
| 2022-11-21 | $13.90 | $14.00 | $13.86 | $13.94 | $13.94 | 22,785 |
| 2022-11-18 | $13.75 | $13.88 | $13.74 | $13.87 | $13.87 | 41,006 |
| 2022-11-17 | $13.86 | $14.12 | $13.66 | $13.76 | $13.76 | 51,204 |
| 2022-11-16 | $13.88 | $14.02 | $13.88 | $13.96 | $13.96 | 48,636 |
| 2022-11-15 | $14.09 | $14.10 | $13.87 | $14.04 | $14.04 | 51,655 |
| 2022-11-14 | $13.97 | $14.07 | $13.87 | $13.90 | $13.90 | 47,431 |
| 2022-11-11 | $14.30 | $14.38 | $13.96 | $14.02 | $14.02 | 123,202 |
| 2022-11-10 | $13.85 | $14.22 | $13.85 | $14.20 | $14.20 | 51,841 |
| 2022-11-09 | $13.66 | $13.73 | $13.60 | $13.65 | $13.56 | 44,979 |
| 2022-11-08 | $13.64 | $13.85 | $13.58 | $13.73 | $13.64 | 58,012 |
| 2022-11-07 | $13.75 | $13.79 | $13.53 | $13.62 | $13.53 | 44,808 |
| 2022-11-04 | $13.75 | $13.91 | $13.66 | $13.75 | $13.75 | 67,122 |
| 2022-11-03 | $13.83 | $13.86 | $13.65 | $13.74 | $13.74 | 57,037 |
| 2022-11-02 | $14.14 | $14.21 | $13.92 | $13.93 | $13.93 | 47,310 |
| 2022-11-01 | $14.07 | $14.20 | $13.99 | $14.13 | $14.13 | 52,712 |
| 2022-10-31 | $13.82 | $14.22 | $13.78 | $13.99 | $13.99 | 102,170 |
| 2022-10-28 | $13.70 | $13.78 | $13.50 | $13.76 | $13.76 | 83,230 |
| 2022-10-27 | $13.52 | $13.84 | $13.49 | $13.65 | $13.65 | 81,365 |
| 2022-10-26 | $13.45 | $13.57 | $13.40 | $13.41 | $13.41 | 58,014 |
| 2022-10-25 | $13.36 | $13.61 | $13.36 | $13.43 | $13.43 | 60,954 |
| 2022-10-24 | $13.30 | $13.42 | $13.09 | $13.32 | $13.32 | 61,342 |
| 2022-10-21 | $13.01 | $13.24 | $12.94 | $13.24 | $13.24 | 44,414 |
| 2022-10-20 | $12.99 | $13.13 | $12.93 | $13.00 | $13.00 | 37,877 |
| 2022-10-19 | $12.99 | $13.07 | $12.94 | $13.01 | $13.01 | 49,367 |
| 2022-10-18 | $13.21 | $13.24 | $12.94 | $12.96 | $12.96 | 88,858 |
| 2022-10-17 | $13.20 | $13.34 | $12.94 | $12.98 | $12.98 | 122,726 |
| 2022-10-14 | $13.43 | $13.45 | $13.04 | $13.04 | $13.04 | 48,903 |
| 2022-10-13 | $12.89 | $13.37 | $12.80 | $13.34 | $13.34 | 75,235 |
| 2022-10-12 | $13.26 | $13.38 | $13.15 | $13.17 | $13.17 | 53,126 |
| 2022-10-11 | $13.43 | $13.63 | $13.35 | $13.43 | $13.33 | 52,639 |
| 2022-10-10 | $13.62 | $13.81 | $13.46 | $13.48 | $13.38 | 46,414 |
| 2022-10-07 | $13.95 | $13.99 | $13.55 | $13.63 | $13.53 | 44,995 |
| 2022-10-06 | $14.41 | $14.47 | $14.03 | $14.09 | $14.09 | 67,062 |
| 2022-10-05 | $14.17 | $14.63 | $14.02 | $14.53 | $14.53 | 102,637 |
| 2022-10-04 | $14.10 | $14.43 | $14.01 | $14.34 | $14.34 | 51,565 |
| 2022-10-03 | $13.70 | $14.28 | $13.60 | $13.93 | $13.93 | 95,354 |
| 2022-09-30 | $13.51 | $13.77 | $13.40 | $13.54 | $13.54 | 175,763 |
| 2022-09-29 | $13.70 | $13.80 | $13.21 | $13.45 | $13.45 | 123,488 |
| 2022-09-28 | $13.35 | $13.95 | $13.17 | $13.79 | $13.79 | 77,466 |
| 2022-09-27 | $13.28 | $13.41 | $13.00 | $13.17 | $13.17 | 102,312 |
| 2022-09-26 | $13.47 | $13.56 | $13.12 | $13.22 | $13.22 | 91,070 |
| 2022-09-23 | $13.89 | $13.90 | $13.50 | $13.61 | $13.61 | 109,645 |
| 2022-09-22 | $14.20 | $14.41 | $13.92 | $13.92 | $13.92 | 65,078 |
| 2022-09-21 | $14.48 | $14.61 | $14.31 | $14.33 | $14.33 | 41,188 |
| 2022-09-20 | $14.50 | $14.53 | $14.33 | $14.45 | $14.45 | 24,640 |
| 2022-09-19 | $14.45 | $14.65 | $14.36 | $14.59 | $14.59 | 71,927 |
| 2022-09-16 | $14.58 | $14.84 | $14.50 | $14.60 | $14.60 | 35,060 |
| 2022-09-15 | $14.85 | $14.88 | $14.66 | $14.73 | $14.73 | 33,538 |
| 2022-09-14 | $14.82 | $15.03 | $14.82 | $14.92 | $14.92 | 35,573 |
| 2022-09-13 | $14.96 | $15.05 | $14.83 | $14.85 | $14.85 | 31,060 |
| 2022-09-12 | $15.21 | $15.34 | $15.10 | $15.13 | $15.13 | 42,762 |
| 2022-09-09 | $15.13 | $15.21 | $15.07 | $15.07 | $15.07 | 24,651 |
| 2022-09-08 | $15.09 | $15.24 | $15.02 | $15.13 | $15.03 | 44,122 |
| 2022-09-07 | $14.88 | $15.23 | $14.83 | $15.09 | $14.99 | 52,578 |
| 2022-09-06 | $15.25 | $15.25 | $15.00 | $15.00 | $14.90 | 58,581 |
| 2022-09-02 | $15.15 | $15.36 | $15.09 | $15.19 | $15.19 | 41,509 |
| 2022-09-01 | $15.24 | $15.31 | $14.96 | $15.07 | $15.07 | 71,720 |
| 2022-08-31 | $15.40 | $15.50 | $15.20 | $15.39 | $15.39 | 94,199 |
| 2022-08-30 | $15.41 | $15.41 | $15.15 | $15.27 | $15.27 | 38,250 |
| 2022-08-29 | $15.05 | $15.44 | $15.00 | $15.37 | $15.37 | 43,816 |
| 2022-08-26 | $15.20 | $15.25 | $15.00 | $15.10 | $15.10 | 72,982 |
| 2022-08-25 | $15.13 | $15.24 | $15.09 | $15.17 | $15.17 | 16,794 |
| 2022-08-24 | $15.10 | $15.36 | $15.04 | $15.04 | $15.04 | 60,569 |
| 2022-08-23 | $15.18 | $15.23 | $15.00 | $15.19 | $15.19 | 53,105 |
| 2022-08-22 | $15.45 | $15.45 | $15.08 | $15.11 | $15.11 | 102,560 |
| 2022-08-19 | $15.45 | $15.60 | $15.40 | $15.54 | $15.54 | 36,726 |
| 2022-08-18 | $15.67 | $15.69 | $15.54 | $15.58 | $15.58 | 20,324 |
| 2022-08-17 | $15.79 | $15.84 | $15.56 | $15.56 | $15.56 | 52,249 |
| 2022-08-16 | $16.19 | $16.30 | $15.86 | $15.88 | $15.88 | 82,281 |
| 2022-08-15 | $16.22 | $16.23 | $16.01 | $16.17 | $16.17 | 57,471 |
| 2022-08-12 | $16.12 | $16.25 | $16.11 | $16.23 | $16.23 | 54,166 |
| 2022-08-11 | $16.02 | $16.20 | $15.99 | $16.07 | $16.07 | 55,302 |
| 2022-08-10 | $16.14 | $16.15 | $15.97 | $16.05 | $16.05 | 55,492 |
| 2022-08-09 | $15.96 | $15.98 | $15.78 | $15.86 | $15.76 | 101,952 |
| 2022-08-08 | $15.64 | $16.14 | $15.64 | $15.98 | $15.88 | 167,987 |
| 2022-08-05 | $15.45 | $15.74 | $15.40 | $15.66 | $15.57 | 48,853 |
| 2022-08-04 | $15.52 | $15.57 | $15.45 | $15.53 | $15.43 | 50,259 |
| 2022-08-03 | $15.72 | $15.75 | $15.38 | $15.42 | $15.33 | 66,085 |
| 2022-08-02 | $15.82 | $15.82 | $15.53 | $15.66 | $15.57 | 74,036 |
| 2022-08-01 | $15.36 | $15.73 | $15.30 | $15.65 | $15.56 | 73,353 |
| 2022-07-29 | $14.94 | $15.43 | $14.81 | $15.38 | $15.29 | 90,304 |
| 2022-07-28 | $14.46 | $14.72 | $14.15 | $14.72 | $14.63 | 62,418 |
| 2022-07-27 | $14.12 | $14.54 | $14.08 | $14.36 | $14.28 | 87,009 |
| 2022-07-26 | $14.00 | $14.08 | $13.92 | $13.97 | $13.89 | 50,982 |
| 2022-07-25 | $13.88 | $14.00 | $13.84 | $13.96 | $13.88 | 53,809 |
| 2022-07-22 | $13.90 | $13.98 | $13.78 | $13.84 | $13.76 | 50,661 |
| 2022-07-21 | $13.88 | $13.93 | $13.81 | $13.89 | $13.81 | 39,598 |
| 2022-07-20 | $13.90 | $14.06 | $13.90 | $13.91 | $13.83 | 34,682 |
| 2022-07-19 | $13.79 | $13.99 | $13.75 | $13.95 | $13.87 | 41,952 |
| 2022-07-18 | $13.93 | $13.93 | $13.68 | $13.74 | $13.66 | 66,030 |
| 2022-07-15 | $13.75 | $13.86 | $13.61 | $13.79 | $13.71 | 59,839 |
| 2022-07-14 | $13.41 | $13.71 | $13.39 | $13.61 | $13.53 | 119,802 |
| 2022-07-13 | $13.45 | $13.65 | $13.44 | $13.58 | $13.50 | 53,040 |
| 2022-07-12 | $13.86 | $13.88 | $13.58 | $13.63 | $13.55 | 57,902 |
| 2022-07-11 | $13.81 | $13.93 | $13.79 | $13.81 | $13.73 | 56,015 |
| 2022-07-08 | $13.85 | $13.99 | $13.72 | $13.93 | $13.85 | 56,320 |
| 2022-07-07 | $14.04 | $14.08 | $13.95 | $13.96 | $13.78 | 61,714 |
| 2022-07-06 | $13.99 | $14.05 | $13.85 | $13.98 | $13.80 | 59,551 |
| 2022-07-05 | $14.05 | $14.08 | $13.69 | $13.99 | $13.81 | 49,891 |
| 2022-07-01 | $14.02 | $14.15 | $13.89 | $14.15 | $13.97 | 48,570 |
| 2022-06-30 | $13.87 | $14.06 | $13.78 | $14.02 | $13.84 | 100,027 |
| 2022-06-29 | $13.97 | $14.15 | $13.71 | $13.83 | $13.65 | 69,408 |
| 2022-06-28 | $13.84 | $14.01 | $13.81 | $13.93 | $13.75 | 118,544 |
| 2022-06-27 | $13.70 | $13.83 | $13.58 | $13.69 | $13.51 | 60,984 |
| 2022-06-24 | $13.63 | $13.88 | $13.63 | $13.73 | $13.55 | 59,950 |
| 2022-06-23 | $13.35 | $13.49 | $13.33 | $13.49 | $13.32 | 49,164 |
| 2022-06-22 | $13.09 | $13.33 | $13.09 | $13.28 | $13.11 | 101,709 |
| 2022-06-21 | $13.07 | $13.24 | $12.96 | $13.17 | $13.00 | 91,087 |
| 2022-06-17 | $13.11 | $13.33 | $12.88 | $12.95 | $12.78 | 189,954 |
| 2022-06-16 | $13.62 | $13.67 | $13.06 | $13.11 | $12.94 | 221,477 |
| 2022-06-15 | $13.66 | $13.98 | $13.58 | $13.86 | $13.68 | 87,914 |
| 2022-06-14 | $14.16 | $14.16 | $13.55 | $13.64 | $13.46 | 194,212 |
| 2022-06-13 | $15.00 | $15.13 | $13.81 | $13.85 | $13.67 | 316,941 |
| 2022-06-10 | $15.32 | $15.41 | $15.08 | $15.31 | $15.11 | 69,268 |
| 2022-06-09 | $15.82 | $15.83 | $15.54 | $15.56 | $15.26 | 44,151 |
| 2022-06-08 | $15.79 | $15.90 | $15.68 | $15.87 | $15.57 | 66,332 |
| 2022-06-07 | $15.62 | $15.83 | $15.59 | $15.82 | $15.52 | 61,324 |
| 2022-06-06 | $15.61 | $15.67 | $15.59 | $15.63 | $15.33 | 33,251 |
| 2022-06-03 | $15.63 | $15.63 | $15.45 | $15.51 | $15.21 | 58,395 |
| 2022-06-02 | $15.60 | $15.66 | $15.50 | $15.65 | $15.35 | 34,266 |
| 2022-06-01 | $15.63 | $15.71 | $15.50 | $15.57 | $15.27 | 67,090 |
| 2022-05-31 | $15.88 | $15.96 | $15.65 | $15.72 | $15.42 | 81,860 |
| 2022-05-27 | $15.42 | $15.75 | $15.42 | $15.70 | $15.40 | 60,750 |
| 2022-05-26 | $15.08 | $15.44 | $15.00 | $15.36 | $15.07 | 75,027 |
| 2022-05-25 | $14.70 | $14.99 | $14.70 | $14.94 | $14.65 | 50,028 |
| 2022-05-24 | $14.61 | $14.76 | $14.52 | $14.73 | $14.45 | 28,040 |
| 2022-05-23 | $14.62 | $14.75 | $14.60 | $14.63 | $14.35 | 50,116 |
| 2022-05-20 | $14.71 | $14.75 | $14.50 | $14.62 | $14.34 | 59,679 |
| 2022-05-19 | $14.60 | $14.73 | $14.46 | $14.67 | $14.39 | 68,111 |
| 2022-05-18 | $14.84 | $14.94 | $14.66 | $14.68 | $14.40 | 37,465 |
| 2022-05-17 | $14.90 | $14.99 | $14.81 | $14.94 | $14.65 | 61,053 |
| 2022-05-16 | $15.03 | $15.03 | $14.80 | $14.82 | $14.54 | 65,234 |
| 2022-05-13 | $14.77 | $15.00 | $14.58 | $14.89 | $14.60 | 42,064 |
| 2022-05-12 | $14.60 | $14.72 | $14.50 | $14.60 | $14.32 | 110,541 |
| 2022-05-11 | $14.73 | $15.03 | $14.66 | $14.82 | $14.54 | 74,222 |
| 2022-05-10 | $14.92 | $15.14 | $14.73 | $14.92 | $14.54 | 57,151 |
| 2022-05-09 | $15.03 | $15.05 | $14.86 | $14.88 | $14.50 | 67,255 |
| 2022-05-06 | $15.04 | $15.25 | $14.94 | $15.13 | $14.74 | 80,756 |
| 2022-05-05 | $15.26 | $15.31 | $14.98 | $15.10 | $14.71 | 54,992 |
| 2022-05-04 | $14.97 | $15.39 | $14.96 | $15.35 | $14.96 | 55,205 |
| 2022-05-03 | $14.96 | $15.16 | $14.86 | $14.91 | $14.53 | 75,660 |
| 2022-05-02 | $15.19 | $15.19 | $14.76 | $14.94 | $14.56 | 174,151 |
| 2022-04-29 | $15.69 | $15.69 | $15.06 | $15.08 | $14.69 | 81,431 |
| 2022-04-28 | $15.37 | $15.49 | $15.30 | $15.46 | $15.06 | 47,098 |
| 2022-04-27 | $15.33 | $15.49 | $15.26 | $15.29 | $14.90 | 70,346 |
| 2022-04-26 | $15.48 | $15.57 | $15.25 | $15.28 | $14.89 | 55,900 |
| 2022-04-25 | $15.67 | $15.74 | $15.37 | $15.56 | $15.16 | 60,037 |
| 2022-04-22 | $15.86 | $15.94 | $15.68 | $15.75 | $15.35 | 50,336 |
| 2022-04-21 | $16.21 | $16.24 | $15.87 | $15.92 | $15.51 | 38,844 |
| 2022-04-20 | $16.02 | $16.22 | $16.02 | $16.14 | $15.73 | 45,227 |
| 2022-04-19 | $15.85 | $16.06 | $15.80 | $16.04 | $15.63 | 33,028 |
| 2022-04-18 | $15.95 | $16.08 | $15.75 | $15.85 | $15.44 | 74,480 |
| 2022-04-14 | $15.95 | $16.09 | $15.65 | $15.97 | $15.56 | 64,798 |
| 2022-04-13 | $16.04 | $16.18 | $16.03 | $16.09 | $15.68 | 52,033 |
| 2022-04-12 | $16.30 | $16.35 | $16.06 | $16.13 | $15.72 | 52,825 |
| 2022-04-11 | $16.31 | $16.35 | $16.14 | $16.19 | $15.78 | 53,956 |
| 2022-04-08 | $16.41 | $16.45 | $16.36 | $16.38 | $15.96 | 46,547 |
| 2022-04-07 | $16.29 | $16.62 | $16.28 | $16.53 | $16.01 | 58,015 |
| 2022-04-06 | $16.43 | $16.43 | $16.25 | $16.30 | $15.79 | 58,156 |
| 2022-04-05 | $16.70 | $16.79 | $16.50 | $16.53 | $16.01 | 68,522 |
| 2022-04-04 | $16.56 | $16.80 | $16.56 | $16.79 | $16.26 | 65,223 |
| 2022-04-01 | $16.32 | $16.56 | $16.30 | $16.52 | $16.00 | 53,068 |
| 2022-03-31 | $16.23 | $16.53 | $16.21 | $16.41 | $15.90 | 109,580 |
| 2022-03-30 | $15.97 | $16.13 | $15.93 | $16.13 | $15.62 | 41,702 |
| 2022-03-29 | $15.72 | $16.00 | $15.70 | $15.96 | $15.46 | 68,276 |
| 2022-03-28 | $15.60 | $15.69 | $15.57 | $15.69 | $15.20 | 51,689 |
| 2022-03-25 | $15.60 | $15.68 | $15.51 | $15.54 | $15.05 | 53,084 |
| 2022-03-24 | $15.46 | $15.59 | $15.42 | $15.53 | $15.04 | 47,973 |
| 2022-03-23 | $15.35 | $15.49 | $15.25 | $15.45 | $14.97 | 54,678 |
| 2022-03-22 | $15.44 | $15.57 | $15.36 | $15.40 | $14.92 | 60,862 |
| 2022-03-21 | $15.44 | $15.55 | $15.29 | $15.41 | $14.93 | 67,574 |
| 2022-03-18 | $15.35 | $15.40 | $15.22 | $15.32 | $14.84 | 29,026 |
| 2022-03-17 | $15.14 | $15.34 | $15.14 | $15.30 | $14.82 | 47,779 |
| 2022-03-16 | $15.09 | $15.20 | $14.97 | $15.13 | $14.66 | 129,270 |
| 2022-03-15 | $14.96 | $15.24 | $14.96 | $14.97 | $14.50 | 76,764 |
| 2022-03-14 | $15.39 | $15.48 | $14.80 | $14.83 | $14.36 | 150,439 |
| 2022-03-11 | $15.70 | $15.75 | $15.42 | $15.42 | $14.94 | 64,227 |
| 2022-03-10 | $15.69 | $15.81 | $15.53 | $15.69 | $15.20 | 25,855 |
| 2022-03-09 | $15.76 | $15.94 | $15.70 | $15.81 | $15.22 | 60,687 |
| 2022-03-08 | $15.51 | $15.82 | $15.50 | $15.61 | $15.03 | 56,806 |
| 2022-03-07 | $15.98 | $16.04 | $15.55 | $15.59 | $15.01 | 116,558 |
| 2022-03-04 | $16.08 | $16.13 | $15.88 | $15.98 | $15.38 | 56,894 |
| 2022-03-03 | $16.30 | $16.34 | $16.10 | $16.15 | $15.55 | 41,674 |
| 2022-03-02 | $15.97 | $16.25 | $15.88 | $16.23 | $15.62 | 42,076 |
| 2022-03-01 | $16.06 | $16.21 | $15.85 | $15.96 | $15.36 | 60,753 |
| 2022-02-28 | $15.72 | $16.22 | $15.71 | $16.03 | $15.43 | 108,211 |
| 2022-02-25 | $15.20 | $15.75 | $15.20 | $15.71 | $15.12 | 136,795 |
| 2022-02-24 | $14.61 | $15.17 | $14.56 | $15.11 | $14.55 | 165,425 |
| 2022-02-23 | $15.22 | $15.46 | $14.95 | $14.97 | $14.41 | 103,048 |
| 2022-02-22 | $15.56 | $15.63 | $15.24 | $15.24 | $14.67 | 88,186 |
| 2022-02-18 | $15.75 | $15.88 | $15.64 | $15.68 | $15.09 | 56,663 |
| 2022-02-17 | $15.92 | $16.03 | $15.77 | $15.79 | $15.20 | 55,067 |
| 2022-02-16 | $15.80 | $16.03 | $15.80 | $15.99 | $15.39 | 24,903 |
| 2022-02-15 | $15.88 | $16.00 | $15.78 | $15.82 | $15.23 | 84,139 |
| 2022-02-14 | $16.21 | $16.34 | $15.80 | $15.81 | $15.22 | 100,924 |
| 2022-02-11 | $16.75 | $16.78 | $16.20 | $16.34 | $15.73 | 74,033 |
| 2022-02-10 | $16.86 | $17.02 | $16.70 | $16.76 | $16.13 | 104,050 |
| 2022-02-09 | $17.02 | $17.25 | $16.87 | $17.10 | $16.37 | 95,303 |
| 2022-02-08 | $16.86 | $16.98 | $16.84 | $16.91 | $16.18 | 75,091 |
| 2022-02-07 | $16.70 | $16.96 | $16.60 | $16.84 | $16.12 | 86,228 |
| 2022-02-04 | $16.74 | $16.78 | $16.53 | $16.58 | $15.87 | 61,761 |
| 2022-02-03 | $16.78 | $16.94 | $16.71 | $16.80 | $16.08 | 61,252 |
| 2022-02-02 | $16.66 | $16.94 | $16.66 | $16.91 | $16.18 | 87,776 |
| 2022-02-01 | $16.47 | $16.75 | $16.45 | $16.69 | $15.97 | 55,694 |
| 2022-01-31 | $16.11 | $16.50 | $15.92 | $16.50 | $15.79 | 92,048 |
| 2022-01-28 | $15.80 | $16.02 | $15.70 | $15.98 | $15.29 | 73,427 |
| 2022-01-27 | $15.87 | $16.10 | $15.79 | $15.86 | $15.18 | 90,848 |
| 2022-01-26 | $15.95 | $16.03 | $15.71 | $15.77 | $15.09 | 94,917 |
| 2022-01-25 | $15.56 | $15.93 | $15.45 | $15.69 | $15.02 | 106,995 |
| 2022-01-24 | $16.06 | $16.12 | $15.26 | $15.76 | $15.08 | 353,494 |
| 2022-01-21 | $16.29 | $16.40 | $16.13 | $16.13 | $15.44 | 143,888 |
| 2022-01-20 | $16.42 | $16.59 | $16.32 | $16.33 | $15.63 | 57,483 |
| 2022-01-19 | $16.58 | $16.62 | $16.40 | $16.45 | $15.74 | 88,136 |
| 2022-01-18 | $16.59 | $16.65 | $16.47 | $16.55 | $15.84 | 69,207 |
| 2022-01-14 | $16.64 | $16.70 | $16.59 | $16.67 | $15.95 | 61,250 |
| 2022-01-13 | $16.72 | $16.74 | $16.61 | $16.68 | $15.96 | 67,252 |
| 2022-01-12 | $16.72 | $16.89 | $16.66 | $16.75 | $16.03 | 64,470 |
| 2022-01-11 | $16.50 | $16.78 | $16.41 | $16.78 | $15.97 | 110,242 |
| 2022-01-10 | $16.16 | $16.50 | $16.11 | $16.49 | $15.69 | 115,044 |
| 2022-01-07 | $16.09 | $16.21 | $15.97 | $16.16 | $15.38 | 161,025 |
| 2022-01-06 | $16.35 | $16.35 | $16.10 | $16.18 | $15.40 | 220,013 |
| 2022-01-05 | $16.61 | $16.70 | $16.34 | $16.34 | $15.55 | 106,678 |
| 2022-01-04 | $16.69 | $16.74 | $16.62 | $16.64 | $15.83 | 129,220 |
| 2022-01-03 | $16.75 | $16.75 | $16.63 | $16.73 | $15.92 | 118,635 |
| 2021-12-31 | $16.75 | $16.76 | $16.71 | $16.71 | $15.90 | 100,605 |
| 2021-12-30 | $16.76 | $16.90 | $16.65 | $16.73 | $15.92 | 84,172 |
| 2021-12-29 | $16.89 | $16.89 | $16.72 | $16.78 | $15.97 | 141,132 |
| 2021-12-28 | $16.96 | $17.01 | $16.80 | $16.83 | $16.01 | 129,815 |
| 2021-12-27 | $17.02 | $17.05 | $16.90 | $16.93 | $16.11 | 100,365 |
| 2021-12-23 | $16.97 | $17.11 | $16.92 | $16.95 | $16.13 | 42,305 |
| 2021-12-22 | $16.83 | $17.05 | $16.83 | $16.97 | $16.15 | 103,531 |
| 2021-12-21 | $16.93 | $17.00 | $16.85 | $16.90 | $16.08 | 46,078 |
| 2021-12-20 | $16.96 | $17.00 | $16.83 | $16.93 | $16.11 | 118,017 |
| 2021-12-17 | $17.06 | $17.11 | $16.95 | $17.09 | $16.26 | 62,191 |
| 2021-12-16 | $17.22 | $17.30 | $17.10 | $17.10 | $16.27 | 77,355 |
| 2021-12-15 | $17.27 | $17.27 | $17.16 | $17.20 | $16.37 | 105,429 |
| 2021-12-14 | $17.30 | $17.37 | $17.23 | $17.26 | $16.42 | 116,389 |
| 2021-12-13 | $17.32 | $17.45 | $17.30 | $17.36 | $16.52 | 58,272 |
| 2021-12-10 | $17.25 | $17.45 | $17.19 | $17.35 | $16.51 | 29,194 |
| 2021-12-09 | $17.42 | $17.54 | $17.29 | $17.29 | $16.36 | 34,219 |
| 2021-12-08 | $17.51 | $17.64 | $17.41 | $17.44 | $16.50 | 57,693 |
| 2021-12-07 | $17.54 | $17.69 | $17.47 | $17.49 | $16.55 | 67,596 |
| 2021-12-06 | $17.39 | $17.55 | $17.30 | $17.45 | $16.51 | 119,478 |
| 2021-12-03 | $17.13 | $17.50 | $17.09 | $17.29 | $16.36 | 177,508 |
| 2021-12-02 | $17.08 | $17.26 | $17.06 | $17.15 | $16.23 | 75,970 |
| 2021-12-01 | $17.15 | $17.28 | $17.10 | $17.10 | $16.18 | 78,583 |
| 2021-11-30 | $17.40 | $17.45 | $17.08 | $17.11 | $16.19 | 76,065 |
| 2021-11-29 | $17.26 | $17.40 | $17.19 | $17.40 | $16.46 | 51,122 |
| 2021-11-26 | $17.23 | $17.31 | $17.09 | $17.22 | $16.29 | 49,024 |
| 2021-11-24 | $17.27 | $17.45 | $17.21 | $17.37 | $16.44 | 41,234 |
| 2021-11-23 | $17.31 | $17.37 | $17.25 | $17.31 | $16.38 | 41,989 |
| 2021-11-22 | $17.35 | $17.42 | $17.30 | $17.32 | $16.39 | 47,963 |
| 2021-11-19 | $17.44 | $17.45 | $17.35 | $17.38 | $16.45 | 47,667 |
| 2021-11-18 | $17.52 | $17.53 | $17.33 | $17.42 | $16.48 | 52,523 |
| 2021-11-17 | $17.39 | $17.66 | $17.39 | $17.55 | $16.61 | 67,930 |
| 2021-11-16 | $17.51 | $17.55 | $17.44 | $17.45 | $16.51 | 49,659 |
| 2021-11-15 | $17.29 | $17.60 | $17.20 | $17.53 | $16.59 | 151,118 |
| 2021-11-12 | $17.05 | $17.37 | $17.03 | $17.34 | $16.41 | 100,574 |
| 2021-11-11 | $17.10 | $17.19 | $17.01 | $17.03 | $16.11 | 30,215 |
| 2021-11-10 | $17.08 | $17.22 | $17.05 | $17.10 | $16.18 | 68,390 |
| 2021-11-09 | $17.30 | $17.69 | $17.14 | $17.22 | $16.20 | 57,136 |
| 2021-11-08 | $17.15 | $17.29 | $17.11 | $17.17 | $16.15 | 62,753 |
| 2021-11-05 | $17.03 | $17.21 | $17.03 | $17.17 | $16.15 | 61,503 |
| 2021-11-04 | $17.06 | $17.11 | $16.95 | $17.04 | $16.03 | 42,474 |
| 2021-11-03 | $17.04 | $17.14 | $16.95 | $17.04 | $16.03 | 68,849 |
| 2021-11-02 | $17.15 | $17.15 | $17.01 | $17.09 | $16.08 | 47,165 |
| 2021-11-01 | $17.30 | $17.30 | $16.99 | $17.10 | $16.09 | 93,547 |
| 2021-10-29 | $17.12 | $17.27 | $17.06 | $17.27 | $16.25 | 86,697 |
| 2021-10-28 | $17.04 | $17.07 | $16.94 | $17.05 | $16.04 | 42,802 |
| 2021-10-27 | $17.11 | $17.20 | $17.03 | $17.05 | $16.04 | 44,245 |
| 2021-10-26 | $17.12 | $17.17 | $17.03 | $17.06 | $16.05 | 53,330 |
| 2021-10-25 | $17.06 | $17.26 | $17.06 | $17.07 | $16.06 | 76,163 |
| 2021-10-22 | $17.07 | $17.14 | $17.00 | $17.09 | $16.08 | 33,670 |
| 2021-10-21 | $17.08 | $17.10 | $17.00 | $17.03 | $16.02 | 45,120 |
| 2021-10-20 | $17.04 | $17.16 | $17.04 | $17.10 | $16.09 | 40,929 |
| 2021-10-19 | $17.00 | $17.08 | $17.00 | $17.02 | $16.01 | 26,916 |
| 2021-10-18 | $17.03 | $17.09 | $16.90 | $16.97 | $15.97 | 82,995 |
| 2021-10-15 | $17.17 | $17.25 | $16.94 | $17.06 | $16.05 | 92,394 |
| 2021-10-14 | $17.12 | $17.18 | $17.03 | $17.11 | $16.10 | 55,496 |
| 2021-10-13 | $16.95 | $17.10 | $16.92 | $17.04 | $16.03 | 50,870 |
| 2021-10-12 | $16.98 | $17.04 | $16.89 | $16.90 | $15.90 | 32,977 |
| 2021-10-11 | $17.00 | $17.15 | $16.94 | $16.99 | $15.99 | 41,214 |
| 2021-10-08 | $17.05 | $17.09 | $16.87 | $16.94 | $15.94 | 30,626 |
| 2021-10-07 | $16.97 | $17.19 | $16.95 | $17.07 | $15.97 | 59,806 |
| 2021-10-06 | $16.72 | $17.00 | $16.61 | $16.97 | $15.88 | 37,464 |
| 2021-10-05 | $16.68 | $16.85 | $16.68 | $16.77 | $15.69 | 48,501 |
| 2021-10-04 | $16.64 | $16.78 | $16.64 | $16.67 | $15.59 | 61,882 |
| 2021-10-01 | $16.64 | $16.83 | $16.60 | $16.75 | $15.67 | 98,361 |
| 2021-09-30 | $16.97 | $16.97 | $16.62 | $16.62 | $15.55 | 125,962 |
| 2021-09-29 | $16.62 | $16.88 | $16.62 | $16.84 | $15.75 | 57,363 |
| 2021-09-28 | $16.76 | $16.76 | $16.56 | $16.66 | $15.59 | 101,391 |
| 2021-09-27 | $16.75 | $16.86 | $16.75 | $16.80 | $15.72 | 71,099 |
| 2021-09-24 | $16.77 | $16.90 | $16.75 | $16.75 | $15.67 | 91,873 |
| 2021-09-23 | $16.80 | $16.95 | $16.79 | $16.79 | $15.71 | 78,601 |
| 2021-09-22 | $16.71 | $16.87 | $16.63 | $16.79 | $15.71 | 81,773 |
| 2021-09-21 | $16.65 | $16.74 | $16.57 | $16.72 | $15.64 | 109,144 |
| 2021-09-20 | $16.64 | $16.66 | $16.41 | $16.62 | $15.55 | 178,120 |
| 2021-09-17 | $16.72 | $16.81 | $16.71 | $16.76 | $15.68 | 65,568 |
| 2021-09-16 | $16.82 | $16.87 | $16.74 | $16.77 | $15.69 | 45,051 |
| 2021-09-15 | $16.70 | $16.88 | $16.70 | $16.88 | $15.79 | 76,144 |
| 2021-09-14 | $17.03 | $17.03 | $16.70 | $16.70 | $15.62 | 93,846 |
| 2021-09-13 | $17.25 | $17.25 | $17.00 | $17.08 | $15.98 | 57,032 |
| 2021-09-10 | $17.27 | $17.27 | $17.16 | $17.19 | $16.08 | 41,602 |
| 2021-09-09 | $17.27 | $17.45 | $17.27 | $17.38 | $16.17 | 62,057 |
| 2021-09-08 | $17.17 | $17.31 | $17.13 | $17.31 | $16.10 | 45,982 |
| 2021-09-07 | $17.06 | $17.25 | $16.95 | $17.21 | $16.01 | 83,618 |
| 2021-09-03 | $17.03 | $17.06 | $16.95 | $17.06 | $15.87 | 59,697 |
| 2021-09-02 | $17.00 | $17.03 | $16.92 | $17.01 | $15.82 | 58,263 |
| 2021-09-01 | $16.82 | $17.00 | $16.80 | $17.00 | $15.81 | 47,009 |
| 2021-08-31 | $16.82 | $16.84 | $16.79 | $16.79 | $15.62 | 72,983 |
| 2021-08-30 | $16.80 | $16.88 | $16.75 | $16.82 | $15.65 | 79,327 |
| 2021-08-27 | $16.88 | $16.92 | $16.78 | $16.86 | $15.68 | 70,262 |
| 2021-08-26 | $16.95 | $16.95 | $16.77 | $16.80 | $15.63 | 47,470 |
| 2021-08-25 | $16.86 | $16.93 | $16.71 | $16.86 | $15.68 | 83,133 |
| 2021-08-24 | $16.79 | $16.88 | $16.75 | $16.86 | $15.68 | 36,133 |
| 2021-08-23 | $16.73 | $16.85 | $16.70 | $16.74 | $15.57 | 69,253 |
| 2021-08-20 | $16.78 | $16.89 | $16.45 | $16.68 | $15.52 | 96,365 |
| 2021-08-19 | $16.76 | $17.00 | $16.63 | $16.74 | $15.57 | 66,799 |
| 2021-08-18 | $16.87 | $16.99 | $16.76 | $16.76 | $15.59 | 36,824 |
| 2021-08-17 | $16.96 | $17.02 | $16.85 | $16.91 | $15.73 | 66,936 |
| 2021-08-16 | $17.24 | $17.24 | $17.04 | $17.04 | $15.85 | 64,732 |
| 2021-08-13 | $17.25 | $17.25 | $17.03 | $17.18 | $15.98 | 64,301 |
| 2021-08-12 | $17.10 | $17.23 | $17.10 | $17.17 | $15.97 | 46,802 |
| 2021-08-11 | $17.06 | $17.20 | $17.05 | $17.16 | $15.96 | 60,194 |
| 2021-08-10 | $16.98 | $17.19 | $16.92 | $17.17 | $15.88 | 59,375 |
| 2021-08-09 | $17.09 | $17.15 | $16.83 | $16.86 | $15.59 | 58,330 |
| 2021-08-06 | $17.05 | $17.12 | $17.04 | $17.08 | $15.80 | 33,083 |
| 2021-08-05 | $17.02 | $17.10 | $17.01 | $17.05 | $15.77 | 51,392 |
| 2021-08-04 | $16.93 | $17.06 | $16.91 | $17.02 | $15.74 | 46,231 |
| 2021-08-03 | $17.03 | $17.05 | $16.81 | $17.05 | $15.77 | 56,591 |
| 2021-08-02 | $16.79 | $16.98 | $16.79 | $16.89 | $15.62 | 43,346 |
| 2021-07-30 | $16.84 | $16.98 | $16.74 | $16.79 | $15.53 | 83,454 |
| 2021-07-29 | $16.73 | $16.83 | $16.59 | $16.83 | $15.57 | 47,452 |
| 2021-07-28 | $16.54 | $16.84 | $16.50 | $16.73 | $15.47 | 68,935 |
| 2021-07-27 | $16.35 | $16.53 | $16.35 | $16.53 | $15.29 | 69,723 |
| 2021-07-26 | $16.54 | $16.60 | $16.36 | $16.43 | $15.20 | 81,313 |
| 2021-07-23 | $16.35 | $16.53 | $16.35 | $16.49 | $15.25 | 40,646 |
| 2021-07-22 | $16.38 | $16.38 | $16.27 | $16.33 | $15.10 | 37,283 |
| 2021-07-21 | $16.27 | $16.44 | $16.27 | $16.38 | $15.15 | 62,714 |
| 2021-07-20 | $16.38 | $16.72 | $16.20 | $16.22 | $15.00 | 115,382 |
| 2021-07-19 | $16.61 | $16.70 | $15.90 | $16.35 | $15.12 | 251,560 |
| 2021-07-16 | $16.90 | $16.90 | $16.68 | $16.75 | $15.49 | 88,121 |
| 2021-07-15 | $16.99 | $17.05 | $16.84 | $16.90 | $15.63 | 98,657 |
| 2021-07-14 | $17.09 | $17.13 | $16.95 | $17.01 | $15.73 | 67,811 |
| 2021-07-13 | $17.15 | $17.23 | $17.07 | $17.08 | $15.80 | 60,601 |
| 2021-07-12 | $17.13 | $17.34 | $17.06 | $17.09 | $15.81 | 82,992 |
| 2021-07-09 | $17.18 | $17.27 | $17.05 | $17.12 | $15.84 | 70,536 |
| 2021-07-08 | $17.19 | $17.25 | $17.11 | $17.14 | $15.76 | 86,195 |
| 2021-07-07 | $17.20 | $17.27 | $17.16 | $17.25 | $15.86 | 56,774 |
| 2021-07-06 | $17.16 | $17.24 | $17.07 | $17.19 | $15.81 | 53,273 |
| 2021-07-02 | $17.06 | $17.23 | $17.03 | $17.17 | $15.79 | 83,180 |
| 2021-07-01 | $17.12 | $17.19 | $17.05 | $17.05 | $15.68 | 100,877 |
| 2021-06-30 | $17.19 | $17.23 | $16.94 | $16.94 | $15.58 | 164,352 |
| 2021-06-29 | $17.19 | $17.22 | $17.08 | $17.15 | $15.77 | 50,918 |
| 2021-06-28 | $17.14 | $17.18 | $17.07 | $17.18 | $15.80 | 83,416 |
| 2021-06-25 | $17.10 | $17.11 | $17.00 | $17.06 | $15.69 | 62,009 |
| 2021-06-24 | $16.95 | $17.08 | $16.93 | $16.98 | $15.62 | 78,869 |
| 2021-06-23 | $16.95 | $17.01 | $16.87 | $16.87 | $15.52 | 87,596 |
| 2021-06-22 | $16.95 | $16.97 | $16.86 | $16.94 | $15.58 | 81,414 |
| 2021-06-21 | $16.78 | $16.91 | $16.75 | $16.83 | $15.48 | 85,731 |
| 2021-06-18 | $16.97 | $17.05 | $16.75 | $16.78 | $15.43 | 107,494 |
| 2021-06-17 | $17.19 | $17.19 | $17.00 | $17.03 | $15.66 | 144,759 |
| 2021-06-16 | $17.19 | $17.31 | $17.13 | $17.17 | $15.79 | 71,457 |
| 2021-06-15 | $17.36 | $17.36 | $17.15 | $17.15 | $15.77 | 123,630 |
| 2021-06-14 | $17.33 | $17.40 | $17.26 | $17.37 | $15.98 | 102,942 |
| 2021-06-11 | $17.15 | $17.29 | $17.13 | $17.27 | $15.88 | 65,363 |
| 2021-06-10 | $17.34 | $17.35 | $17.10 | $17.10 | $15.73 | 124,895 |
| 2021-06-09 | $17.14 | $17.37 | $17.06 | $17.28 | $15.80 | 96,316 |
| 2021-06-08 | $17.14 | $17.14 | $16.95 | $17.02 | $15.56 | 108,286 |
| 2021-06-07 | $16.95 | $17.05 | $16.88 | $17.05 | $15.59 | 96,660 |
| 2021-06-04 | $16.80 | $16.97 | $16.80 | $16.88 | $15.44 | 78,983 |
| 2021-06-03 | $16.71 | $16.80 | $16.61 | $16.80 | $15.36 | 91,895 |
| 2021-06-02 | $16.63 | $16.79 | $16.63 | $16.69 | $15.26 | 102,349 |
| 2021-06-01 | $16.69 | $16.73 | $16.53 | $16.65 | $15.23 | 142,424 |
| 2021-05-28 | $16.63 | $16.69 | $16.54 | $16.65 | $15.23 | 114,038 |
| 2021-05-27 | $16.57 | $16.57 | $16.48 | $16.52 | $15.11 | 76,405 |
| 2021-05-26 | $16.52 | $16.54 | $16.42 | $16.50 | $15.09 | 82,958 |
| 2021-05-25 | $16.55 | $16.55 | $16.41 | $16.42 | $15.02 | 107,867 |
| 2021-05-24 | $16.49 | $16.50 | $16.36 | $16.48 | $15.07 | 63,054 |
| 2021-05-21 | $16.43 | $16.48 | $16.31 | $16.36 | $14.96 | 79,354 |
| 2021-05-20 | $16.21 | $16.37 | $16.18 | $16.34 | $14.94 | 79,965 |
| 2021-05-19 | $16.13 | $16.18 | $16.01 | $16.14 | $14.76 | 96,763 |
| 2021-05-18 | $16.24 | $16.28 | $16.14 | $16.22 | $14.83 | 65,718 |
| 2021-05-17 | $16.16 | $16.19 | $16.11 | $16.16 | $14.78 | 101,632 |
| 2021-05-14 | $16.01 | $16.18 | $16.00 | $16.16 | $14.78 | 57,541 |
| 2021-05-13 | $15.78 | $15.99 | $15.74 | $15.94 | $14.58 | 88,689 |
| 2021-05-12 | $16.07 | $16.31 | $15.78 | $15.81 | $14.46 | 206,881 |
| 2021-05-11 | $16.29 | $16.39 | $16.15 | $16.20 | $14.72 | 125,495 |
| 2021-05-10 | $16.45 | $16.58 | $16.28 | $16.29 | $14.81 | 191,761 |
| 2021-05-07 | $16.05 | $16.33 | $16.05 | $16.28 | $14.80 | 142,509 |
| 2021-05-06 | $16.00 | $16.15 | $15.94 | $16.08 | $14.61 | 87,987 |
| 2021-05-05 | $16.04 | $16.07 | $15.92 | $15.94 | $14.49 | 74,601 |
| 2021-05-04 | $16.06 | $16.07 | $15.91 | $15.95 | $14.50 | 89,111 |
| 2021-05-03 | $15.98 | $16.08 | $15.90 | $16.04 | $14.58 | 115,914 |
| 2021-04-30 | $15.86 | $15.97 | $15.75 | $15.89 | $14.44 | 114,728 |
| 2021-04-29 | $15.83 | $15.84 | $15.77 | $15.82 | $14.38 | 118,542 |
| 2021-04-28 | $15.79 | $15.84 | $15.76 | $15.77 | $14.33 | 84,726 |
| 2021-04-27 | $15.79 | $15.87 | $15.75 | $15.77 | $14.33 | 81,671 |
| 2021-04-26 | $15.80 | $15.88 | $15.75 | $15.87 | $14.42 | 83,092 |
| 2021-04-23 | $15.72 | $15.85 | $15.69 | $15.75 | $14.31 | 69,227 |
| 2021-04-22 | $15.72 | $15.77 | $15.65 | $15.67 | $14.24 | 167,235 |
| 2021-04-21 | $15.58 | $15.72 | $15.58 | $15.70 | $14.27 | 77,707 |
| 2021-04-20 | $15.56 | $15.64 | $15.50 | $15.58 | $14.16 | 84,692 |
| 2021-04-19 | $15.68 | $15.71 | $15.52 | $15.53 | $14.12 | 90,573 |
| 2021-04-16 | $15.49 | $15.70 | $15.49 | $15.63 | $14.21 | 126,859 |
| 2021-04-15 | $15.40 | $15.48 | $15.36 | $15.45 | $14.04 | 86,899 |
| 2021-04-14 | $15.26 | $15.41 | $15.26 | $15.38 | $13.98 | 106,894 |
| 2021-04-13 | $15.18 | $15.27 | $15.16 | $15.20 | $13.82 | 149,000 |
| 2021-04-12 | $15.17 | $15.18 | $15.10 | $15.17 | $13.79 | 111,277 |
| 2021-04-09 | $15.06 | $15.15 | $15.05 | $15.14 | $13.76 | 105,534 |
| 2021-04-08 | $15.17 | $15.17 | $15.06 | $15.16 | $13.69 | 165,743 |
| 2021-04-07 | $15.12 | $15.14 | $15.03 | $15.09 | $13.63 | 117,491 |
| 2021-04-06 | $15.10 | $15.10 | $15.01 | $15.07 | $13.61 | 161,714 |
| 2021-04-05 | $15.00 | $15.06 | $14.90 | $15.06 | $13.60 | 186,089 |
| 2021-04-01 | $14.96 | $14.99 | $14.86 | $14.95 | $13.50 | 195,562 |
| 2021-03-31 | $14.66 | $14.95 | $14.64 | $14.93 | $13.48 | 262,586 |
| 2021-03-30 | $14.51 | $14.59 | $14.42 | $14.58 | $13.17 | 162,924 |
| 2021-03-29 | $14.21 | $14.50 | $14.18 | $14.47 | $13.07 | 322,557 |
| 2021-03-26 | $14.27 | $14.28 | $14.15 | $14.20 | $12.82 | 112,376 |
| 2021-03-25 | $14.08 | $14.26 | $14.02 | $14.24 | $12.86 | 121,159 |
| 2021-03-24 | $14.10 | $14.14 | $14.06 | $14.10 | $12.73 | 132,173 |
| 2021-03-23 | $14.06 | $14.09 | $14.02 | $14.06 | $12.70 | 79,584 |
| 2021-03-22 | $14.10 | $14.10 | $14.02 | $14.04 | $12.68 | 106,121 |
| 2021-03-19 | $14.00 | $14.10 | $13.94 | $14.08 | $12.72 | 112,185 |
| 2021-03-18 | $14.00 | $14.05 | $13.96 | $13.99 | $12.63 | 217,099 |
| 2021-03-17 | $14.06 | $14.11 | $14.01 | $14.02 | $12.66 | 164,901 |
| 2021-03-16 | $14.13 | $14.13 | $14.00 | $14.05 | $12.69 | 228,934 |
| 2021-03-15 | $14.03 | $14.11 | $14.00 | $14.09 | $12.72 | 215,550 |
| 2021-03-12 | $14.04 | $14.04 | $13.90 | $13.96 | $12.61 | 340,983 |
| 2021-03-11 | $13.95 | $14.04 | $13.90 | $14.04 | $12.68 | 119,107 |
| 2021-03-10 | $13.82 | $13.94 | $13.79 | $13.87 | $12.53 | 153,895 |
| 2021-03-09 | $13.90 | $13.95 | $13.86 | $13.91 | $12.47 | 392,952 |
| 2021-03-08 | $13.86 | $13.94 | $13.85 | $13.85 | $12.42 | 373,871 |
| 2021-03-05 | $13.90 | $14.00 | $13.77 | $13.82 | $12.39 | 196,395 |
| 2021-03-04 | $13.97 | $14.06 | $13.80 | $13.83 | $12.40 | 202,113 |
| 2021-03-03 | $14.00 | $14.10 | $13.95 | $13.97 | $12.53 | 151,704 |
| 2021-03-02 | $14.05 | $14.14 | $14.00 | $14.01 | $12.56 | 140,686 |
| 2021-03-01 | $14.22 | $14.38 | $14.07 | $14.13 | $12.67 | 204,411 |
| 2021-02-26 | $14.29 | $14.29 | $14.03 | $14.18 | $12.72 | 131,701 |
| 2021-02-25 | $14.34 | $14.42 | $14.13 | $14.19 | $12.73 | 133,202 |
| 2021-02-24 | $14.28 | $14.42 | $14.22 | $14.34 | $12.86 | 131,747 |
| 2021-02-23 | $14.10 | $14.28 | $14.06 | $14.28 | $12.81 | 193,963 |
| 2021-02-22 | $14.22 | $14.30 | $14.12 | $14.13 | $12.67 | 84,554 |
| 2021-02-19 | $14.30 | $14.33 | $14.12 | $14.19 | $12.73 | 164,083 |
| 2021-02-18 | $14.14 | $14.30 | $14.13 | $14.26 | $12.79 | 74,993 |
| 2021-02-17 | $14.20 | $14.22 | $14.17 | $14.20 | $12.73 | 63,790 |
| 2021-02-16 | $14.22 | $14.22 | $14.08 | $14.17 | $12.71 | 106,960 |
| 2021-02-12 | $14.25 | $14.33 | $14.11 | $14.12 | $12.66 | 94,352 |
| 2021-02-11 | $14.15 | $14.32 | $14.10 | $14.32 | $12.84 | 101,783 |
| 2021-02-10 | $14.32 | $14.33 | $14.13 | $14.15 | $12.69 | 100,098 |
| 2021-02-09 | $14.39 | $14.46 | $14.34 | $14.34 | $12.77 | 113,766 |
| 2021-02-08 | $14.41 | $14.42 | $14.30 | $14.39 | $12.82 | 123,629 |
| 2021-02-05 | $14.32 | $14.40 | $14.27 | $14.37 | $12.80 | 125,678 |
| 2021-02-04 | $14.10 | $14.30 | $14.09 | $14.27 | $12.71 | 137,684 |
| 2021-02-03 | $14.03 | $14.17 | $14.03 | $14.08 | $12.54 | 79,892 |
| 2021-02-02 | $14.08 | $14.24 | $14.03 | $14.03 | $12.50 | 149,650 |
| 2021-02-01 | $14.01 | $14.09 | $13.95 | $14.05 | $12.51 | 119,736 |
| 2021-01-29 | $14.02 | $14.06 | $13.90 | $13.99 | $12.46 | 158,345 |
| 2021-01-28 | $13.98 | $14.04 | $13.90 | $13.98 | $12.45 | 89,428 |
| 2021-01-27 | $13.93 | $14.07 | $13.86 | $13.95 | $12.42 | 155,071 |
| 2021-01-26 | $14.05 | $14.08 | $13.93 | $13.93 | $12.41 | 101,530 |
| 2021-01-25 | $13.91 | $14.05 | $13.85 | $14.05 | $12.51 | 124,342 |
| 2021-01-22 | $13.95 | $13.98 | $13.88 | $13.96 | $12.43 | 136,942 |
| 2021-01-21 | $13.90 | $13.93 | $13.76 | $13.93 | $12.41 | 130,008 |
| 2021-01-20 | $13.70 | $13.85 | $13.60 | $13.85 | $12.34 | 135,719 |
| 2021-01-19 | $13.65 | $13.66 | $13.55 | $13.66 | $12.17 | 193,038 |
| 2021-01-15 | $13.61 | $13.74 | $13.50 | $13.50 | $12.02 | 237,135 |
| 2021-01-14 | $13.68 | $13.83 | $13.61 | $13.67 | $12.17 | 146,330 |
| 2021-01-13 | $13.49 | $13.68 | $13.48 | $13.59 | $12.10 | 88,455 |
| 2021-01-12 | $13.70 | $13.70 | $13.46 | $13.52 | $12.04 | 204,600 |
| 2021-01-11 | $13.81 | $13.91 | $13.63 | $13.67 | $12.17 | 142,948 |
| 2021-01-08 | $13.76 | $13.85 | $13.71 | $13.78 | $12.27 | 112,519 |
| 2021-01-07 | $13.81 | $13.92 | $13.68 | $13.68 | $12.18 | 160,637 |
| 2021-01-06 | $13.77 | $13.90 | $13.68 | $13.75 | $12.25 | 153,717 |
| 2021-01-05 | $13.96 | $14.00 | $13.74 | $13.76 | $12.26 | 154,476 |
| 2021-01-04 | $14.34 | $14.35 | $13.90 | $13.96 | $12.43 | 109,120 |
| 2020-12-31 | $14.00 | $14.21 | $13.96 | $14.17 | $12.62 | 137,766 |
| 2020-12-30 | $13.92 | $14.16 | $13.92 | $13.97 | $12.44 | 144,585 |
| 2020-12-29 | $14.05 | $14.08 | $14.03 | $14.06 | $12.44 | 133,059 |
| 2020-12-28 | $14.00 | $14.13 | $13.99 | $14.01 | $12.39 | 127,315 |
| 2020-12-24 | $14.05 | $14.10 | $13.94 | $14.00 | $12.38 | 53,436 |
| 2020-12-23 | $14.01 | $14.11 | $13.99 | $13.99 | $12.37 | 109,638 |
| 2020-12-22 | $14.11 | $14.23 | $14.00 | $14.03 | $12.41 | 104,393 |
| 2020-12-21 | $14.37 | $14.37 | $14.00 | $14.13 | $12.50 | 278,921 |
| 2020-12-18 | $14.45 | $14.47 | $14.31 | $14.43 | $12.76 | 177,601 |
| 2020-12-17 | $14.26 | $14.39 | $14.22 | $14.37 | $12.71 | 73,902 |
| 2020-12-16 | $14.19 | $14.31 | $14.17 | $14.27 | $12.62 | 94,679 |
| 2020-12-15 | $14.14 | $14.25 | $14.08 | $14.10 | $12.47 | 94,849 |
| 2020-12-14 | $14.24 | $14.34 | $14.06 | $14.12 | $12.49 | 110,756 |
| 2020-12-11 | $14.05 | $14.15 | $14.05 | $14.10 | $12.47 | 87,258 |
| 2020-12-10 | $14.21 | $14.27 | $14.10 | $14.13 | $12.50 | 127,299 |
| 2020-12-09 | $14.43 | $14.53 | $14.40 | $14.48 | $12.70 | 124,863 |
| 2020-12-08 | $14.23 | $14.33 | $14.21 | $14.32 | $12.56 | 105,680 |
| 2020-12-07 | $14.23 | $14.24 | $14.11 | $14.22 | $12.47 | 110,551 |
| 2020-12-04 | $14.18 | $14.26 | $14.15 | $14.24 | $12.49 | 139,296 |
| 2020-12-03 | $14.14 | $14.20 | $14.10 | $14.18 | $12.43 | 90,413 |
| 2020-12-02 | $13.97 | $14.09 | $13.96 | $14.06 | $12.33 | 96,243 |
| 2020-12-01 | $14.02 | $14.10 | $13.94 | $13.95 | $12.23 | 160,951 |
| 2020-11-30 | $14.04 | $14.09 | $13.96 | $14.02 | $12.29 | 255,353 |
| 2020-11-27 | $14.00 | $14.05 | $13.89 | $14.05 | $12.32 | 62,714 |
| 2020-11-25 | $13.86 | $13.97 | $13.80 | $13.93 | $12.22 | 136,028 |
| 2020-11-24 | $13.76 | $13.89 | $13.69 | $13.79 | $12.09 | 149,275 |
| 2020-11-23 | $13.61 | $13.75 | $13.56 | $13.69 | $12.00 | 131,511 |
| 2020-11-20 | $13.58 | $13.64 | $13.52 | $13.56 | $11.89 | 78,169 |
| 2020-11-19 | $13.66 | $13.66 | $13.50 | $13.62 | $11.94 | 152,438 |
| 2020-11-18 | $13.99 | $14.02 | $13.65 | $13.68 | $12.00 | 219,413 |
| 2020-11-17 | $13.89 | $14.05 | $13.89 | $14.00 | $12.28 | 77,143 |
| 2020-11-16 | $13.76 | $13.97 | $13.74 | $13.92 | $12.21 | 99,261 |
| 2020-11-13 | $13.64 | $13.74 | $13.64 | $13.71 | $12.02 | 65,873 |
| 2020-11-12 | $13.62 | $13.64 | $13.52 | $13.59 | $11.92 | 229,392 |
| 2020-11-11 | $13.63 | $13.73 | $13.59 | $13.64 | $11.96 | 99,301 |
| 2020-11-10 | $13.45 | $13.68 | $13.32 | $13.59 | $11.92 | 171,193 |
| 2020-11-09 | $13.26 | $13.61 | $13.26 | $13.60 | $11.84 | 311,558 |
| 2020-11-06 | $13.12 | $13.18 | $13.03 | $13.06 | $11.37 | 96,190 |
| 2020-11-05 | $13.01 | $13.18 | $13.01 | $13.10 | $11.41 | 147,217 |
| 2020-11-04 | $12.81 | $13.08 | $12.76 | $12.91 | $11.24 | 220,373 |
| 2020-11-03 | $12.70 | $12.83 | $12.70 | $12.79 | $11.14 | 81,137 |
| 2020-11-02 | $12.61 | $12.72 | $12.59 | $12.59 | $10.96 | 117,602 |
| 2020-10-30 | $12.47 | $12.56 | $12.34 | $12.55 | $10.93 | 143,299 |
| 2020-10-29 | $12.31 | $12.47 | $12.31 | $12.44 | $10.83 | 101,055 |
| 2020-10-28 | $12.69 | $12.70 | $12.32 | $12.32 | $10.73 | 157,303 |
| 2020-10-27 | $12.80 | $12.84 | $12.76 | $12.78 | $11.13 | 74,926 |
| 2020-10-26 | $12.85 | $12.90 | $12.76 | $12.84 | $11.18 | 102,042 |
| 2020-10-23 | $12.89 | $12.97 | $12.87 | $12.94 | $11.27 | 74,279 |
| 2020-10-22 | $12.83 | $12.89 | $12.80 | $12.85 | $11.19 | 52,350 |
| 2020-10-21 | $12.86 | $12.96 | $12.83 | $12.83 | $11.17 | 75,699 |
| 2020-10-20 | $12.82 | $13.00 | $12.82 | $12.93 | $11.26 | 95,805 |
| 2020-10-19 | $13.02 | $13.07 | $12.80 | $12.83 | $11.17 | 82,806 |
| 2020-10-16 | $13.05 | $13.10 | $13.01 | $13.05 | $11.36 | 61,872 |
| 2020-10-15 | $12.92 | $13.11 | $12.90 | $13.10 | $11.41 | 86,473 |
| 2020-10-14 | $13.04 | $13.10 | $13.01 | $13.07 | $11.38 | 97,076 |
| 2020-10-13 | $13.02 | $13.09 | $13.00 | $13.05 | $11.36 | 86,516 |
| 2020-10-12 | $13.05 | $13.12 | $13.01 | $13.06 | $11.37 | 124,721 |
| 2020-10-09 | $13.17 | $13.17 | $13.02 | $13.07 | $11.38 | 133,261 |
| 2020-10-08 | $13.15 | $13.20 | $13.13 | $13.17 | $11.38 | 141,513 |
| 2020-10-07 | $13.00 | $13.15 | $12.96 | $13.14 | $11.36 | 118,968 |
| 2020-10-06 | $12.94 | $12.96 | $12.85 | $12.88 | $11.13 | 152,416 |
| 2020-10-05 | $12.71 | $12.86 | $12.68 | $12.82 | $11.08 | 54,518 |
| 2020-10-02 | $12.44 | $12.72 | $12.42 | $12.66 | $10.94 | 129,872 |
| 2020-10-01 | $12.50 | $12.56 | $12.40 | $12.51 | $10.81 | 89,287 |
| 2020-09-30 | $12.26 | $12.49 | $12.26 | $12.45 | $10.76 | 279,420 |
| 2020-09-29 | $12.42 | $12.42 | $12.20 | $12.28 | $10.61 | 98,850 |
| 2020-09-28 | $12.35 | $12.48 | $12.33 | $12.36 | $10.68 | 73,425 |
| 2020-09-25 | $12.07 | $12.26 | $12.07 | $12.19 | $10.53 | 97,444 |
| 2020-09-24 | $12.14 | $12.27 | $12.00 | $12.15 | $10.50 | 106,559 |
| 2020-09-23 | $12.48 | $12.53 | $12.19 | $12.19 | $10.53 | 72,710 |
| 2020-09-22 | $12.50 | $12.60 | $12.44 | $12.48 | $10.79 | 106,072 |
| 2020-09-21 | $12.54 | $12.58 | $12.33 | $12.49 | $10.79 | 126,511 |
| 2020-09-18 | $12.82 | $12.90 | $12.56 | $12.65 | $10.93 | 95,647 |
| 2020-09-17 | $12.85 | $12.95 | $12.77 | $12.82 | $11.08 | 106,610 |
| 2020-09-16 | $12.91 | $13.07 | $12.87 | $12.97 | $11.21 | 86,391 |
| 2020-09-15 | $12.91 | $13.04 | $12.85 | $12.94 | $11.18 | 76,268 |
| 2020-09-14 | $12.82 | $12.91 | $12.80 | $12.88 | $11.13 | 58,783 |
| 2020-09-11 | $12.80 | $12.86 | $12.64 | $12.73 | $11.00 | 105,021 |
| 2020-09-10 | $12.99 | $13.09 | $12.80 | $12.80 | $11.06 | 96,275 |
| 2020-09-09 | $13.00 | $13.17 | $13.00 | $13.07 | $11.21 | 123,734 |
| 2020-09-08 | $12.95 | $12.99 | $12.82 | $12.95 | $11.11 | 106,590 |
| 2020-09-04 | $12.92 | $13.05 | $12.80 | $13.02 | $11.17 | 142,697 |
| 2020-09-03 | $13.21 | $13.26 | $12.84 | $12.92 | $11.08 | 218,230 |
| 2020-09-02 | $13.12 | $13.25 | $13.11 | $13.19 | $11.31 | 199,197 |
| 2020-09-01 | $13.15 | $13.23 | $13.05 | $13.07 | $11.21 | 185,012 |
| 2020-08-31 | $13.26 | $13.26 | $13.19 | $13.22 | $11.34 | 107,637 |
| 2020-08-28 | $13.21 | $13.25 | $13.16 | $13.18 | $11.30 | 72,227 |
| 2020-08-27 | $13.14 | $13.29 | $13.14 | $13.23 | $11.35 | 92,563 |
| 2020-08-26 | $13.12 | $13.20 | $13.12 | $13.15 | $11.28 | 96,983 |
| 2020-08-25 | $13.33 | $13.40 | $13.13 | $13.15 | $11.28 | 89,366 |
| 2020-08-24 | $13.30 | $13.34 | $13.23 | $13.30 | $11.41 | 94,295 |
| 2020-08-21 | $13.37 | $13.38 | $13.13 | $13.19 | $11.31 | 127,674 |
| 2020-08-20 | $13.40 | $13.49 | $13.34 | $13.36 | $11.46 | 82,524 |
| 2020-08-19 | $13.58 | $13.64 | $13.46 | $13.48 | $11.56 | 108,868 |
| 2020-08-18 | $13.55 | $13.62 | $13.50 | $13.58 | $11.65 | 110,122 |
| 2020-08-17 | $13.73 | $13.74 | $13.57 | $13.61 | $11.67 | 69,362 |
| 2020-08-14 | $13.85 | $13.85 | $13.60 | $13.63 | $11.69 | 121,639 |
| 2020-08-13 | $13.82 | $13.87 | $13.77 | $13.80 | $11.84 | 65,022 |
| 2020-08-12 | $13.83 | $13.94 | $13.81 | $13.86 | $11.89 | 74,278 |
| 2020-08-11 | $14.00 | $14.06 | $13.78 | $13.86 | $11.80 | 104,099 |
| 2020-08-10 | $13.85 | $13.97 | $13.81 | $13.94 | $11.87 | 96,323 |
| 2020-08-07 | $13.58 | $13.80 | $13.57 | $13.78 | $11.74 | 53,331 |
| 2020-08-06 | $13.60 | $13.66 | $13.49 | $13.58 | $11.57 | 96,288 |
| 2020-08-05 | $13.65 | $13.67 | $13.58 | $13.64 | $11.62 | 84,821 |
| 2020-08-04 | $13.42 | $13.66 | $13.42 | $13.57 | $11.56 | 94,716 |
| 2020-08-03 | $13.58 | $13.70 | $13.48 | $13.48 | $11.48 | 125,022 |
| 2020-07-31 | $13.57 | $13.69 | $13.49 | $13.60 | $11.58 | 173,510 |
| 2020-07-30 | $13.39 | $13.49 | $13.30 | $13.46 | $11.46 | 45,394 |
| 2020-07-29 | $13.31 | $13.50 | $13.19 | $13.50 | $11.50 | 81,415 |
| 2020-07-28 | $13.10 | $13.29 | $13.10 | $13.18 | $11.23 | 61,725 |
| 2020-07-27 | $13.07 | $13.13 | $13.00 | $13.12 | $11.17 | 131,846 |
| 2020-07-24 | $13.05 | $13.21 | $13.05 | $13.07 | $11.13 | 84,296 |
| 2020-07-23 | $13.16 | $13.25 | $13.10 | $13.13 | $11.18 | 59,228 |
| 2020-07-22 | $13.22 | $13.25 | $13.12 | $13.20 | $11.24 | 130,171 |
| 2020-07-21 | $13.15 | $13.26 | $13.08 | $13.26 | $11.29 | 130,684 |
| 2020-07-20 | $13.17 | $13.32 | $13.05 | $13.16 | $11.21 | 108,599 |
| 2020-07-17 | $13.13 | $13.21 | $13.07 | $13.12 | $11.17 | 103,081 |
| 2020-07-16 | $13.11 | $13.17 | $13.06 | $13.13 | $11.18 | 59,333 |
| 2020-07-15 | $13.28 | $13.28 | $13.09 | $13.11 | $11.17 | 72,832 |
| 2020-07-14 | $12.91 | $13.13 | $12.91 | $13.13 | $11.18 | 68,546 |
| 2020-07-13 | $13.24 | $13.35 | $12.93 | $12.93 | $11.01 | 125,300 |
| 2020-07-10 | $13.06 | $13.25 | $13.06 | $13.18 | $11.23 | 99,874 |
| 2020-07-09 | $13.41 | $13.41 | $13.10 | $13.24 | $11.19 | 107,575 |
| 2020-07-08 | $13.30 | $13.58 | $13.30 | $13.48 | $11.40 | 94,870 |
| 2020-07-07 | $13.62 | $13.62 | $13.36 | $13.36 | $11.30 | 57,673 |
| 2020-07-06 | $13.94 | $13.94 | $13.53 | $13.60 | $11.50 | 82,205 |
| 2020-07-02 | $13.66 | $13.83 | $13.63 | $13.79 | $11.66 | 100,064 |
| 2020-07-01 | $13.19 | $13.57 | $13.17 | $13.51 | $11.42 | 186,851 |
| 2020-06-30 | $13.00 | $13.40 | $12.97 | $13.30 | $11.24 | 180,528 |
| 2020-06-29 | $12.81 | $12.93 | $12.70 | $12.93 | $10.93 | 64,839 |
| 2020-06-26 | $12.86 | $12.93 | $12.68 | $12.73 | $10.76 | 109,548 |
| 2020-06-25 | $12.94 | $13.04 | $12.83 | $12.85 | $10.86 | 127,110 |
| 2020-06-24 | $13.30 | $13.34 | $12.92 | $13.01 | $11.00 | 234,026 |
| 2020-06-23 | $13.58 | $13.66 | $13.37 | $13.41 | $11.34 | 196,903 |
| 2020-06-22 | $13.50 | $13.66 | $13.43 | $13.56 | $11.46 | 64,369 |
| 2020-06-19 | $13.70 | $13.80 | $13.53 | $13.53 | $11.44 | 50,451 |
| 2020-06-18 | $13.69 | $13.78 | $13.47 | $13.58 | $11.48 | 68,848 |
| 2020-06-17 | $13.96 | $14.05 | $13.75 | $13.75 | $11.62 | 59,502 |
| 2020-06-16 | $13.90 | $14.10 | $13.75 | $13.90 | $11.75 | 69,968 |
| 2020-06-15 | $13.16 | $13.58 | $13.08 | $13.44 | $11.36 | 164,687 |
| 2020-06-12 | $13.94 | $14.12 | $13.47 | $13.58 | $11.48 | 153,918 |
| 2020-06-11 | $14.35 | $14.61 | $13.46 | $13.58 | $11.48 | 263,359 |
| 2020-06-10 | $15.16 | $15.18 | $14.90 | $14.97 | $12.66 | 81,691 |
| 2020-06-09 | $15.35 | $15.49 | $15.20 | $15.24 | $12.80 | 91,241 |
| 2020-06-08 | $14.96 | $15.60 | $14.96 | $15.51 | $13.03 | 192,027 |
| 2020-06-05 | $15.00 | $15.16 | $14.81 | $14.82 | $12.45 | 105,142 |
| 2020-06-04 | $14.54 | $14.84 | $14.54 | $14.56 | $12.23 | 135,239 |
| 2020-06-03 | $14.30 | $14.63 | $14.26 | $14.60 | $12.26 | 152,141 |
| 2020-06-02 | $14.10 | $14.40 | $14.08 | $14.25 | $11.97 | 102,045 |
| 2020-06-01 | $13.71 | $14.02 | $13.60 | $14.02 | $11.78 | 100,166 |
| 2020-05-29 | $13.58 | $13.80 | $13.55 | $13.71 | $11.52 | 190,433 |
| 2020-05-28 | $13.31 | $13.54 | $13.26 | $13.47 | $11.31 | 127,216 |
| 2020-05-27 | $13.28 | $13.29 | $13.13 | $13.27 | $11.15 | 141,038 |
| 2020-05-26 | $12.95 | $13.07 | $12.84 | $12.94 | $10.87 | 160,048 |
| 2020-05-22 | $12.55 | $12.68 | $12.46 | $12.66 | $10.63 | 79,318 |
| 2020-05-21 | $12.27 | $12.63 | $12.26 | $12.57 | $10.56 | 190,873 |
| 2020-05-20 | $12.46 | $12.60 | $12.30 | $12.30 | $10.33 | 86,803 |
| 2020-05-19 | $12.30 | $12.48 | $12.26 | $12.38 | $10.40 | 134,438 |
| 2020-05-18 | $11.86 | $12.29 | $11.86 | $12.29 | $10.32 | 150,761 |
| 2020-05-15 | $11.58 | $11.72 | $11.46 | $11.70 | $9.83 | 113,657 |
| 2020-05-14 | $11.51 | $11.64 | $11.17 | $11.62 | $9.76 | 145,855 |
| 2020-05-13 | $12.11 | $12.11 | $11.62 | $11.71 | $9.84 | 184,903 |
| 2020-05-12 | $12.41 | $12.43 | $12.12 | $12.17 | $10.22 | 187,206 |
| 2020-05-11 | $12.46 | $12.51 | $12.26 | $12.41 | $10.42 | 203,365 |
| 2020-05-08 | $12.46 | $12.63 | $12.41 | $12.49 | $10.49 | 136,865 |
| 2020-05-07 | $12.58 | $12.84 | $12.50 | $12.50 | $10.42 | 125,998 |
| 2020-05-06 | $12.97 | $12.97 | $12.47 | $12.51 | $10.43 | 96,976 |
| 2020-05-05 | $12.79 | $12.91 | $12.65 | $12.82 | $10.68 | 102,097 |
| 2020-05-04 | $12.30 | $12.56 | $12.30 | $12.48 | $10.40 | 128,625 |
| 2020-05-01 | $13.22 | $13.22 | $12.52 | $12.63 | $10.53 | 191,868 |
| 2020-04-30 | $13.59 | $13.64 | $12.98 | $13.39 | $11.16 | 174,881 |
| 2020-04-29 | $13.04 | $13.62 | $13.04 | $13.55 | $11.29 | 152,777 |
| 2020-04-28 | $13.08 | $13.28 | $12.91 | $12.94 | $10.79 | 107,087 |
| 2020-04-27 | $13.03 | $13.03 | $12.77 | $12.85 | $10.71 | 140,902 |
| 2020-04-24 | $12.35 | $12.82 | $12.22 | $12.82 | $10.68 | 145,005 |
| 2020-04-23 | $12.43 | $12.61 | $12.23 | $12.30 | $10.25 | 69,485 |
| 2020-04-22 | $12.15 | $12.44 | $12.10 | $12.38 | $10.32 | 91,449 |
| 2020-04-21 | $12.20 | $12.25 | $11.80 | $11.98 | $9.98 | 154,810 |
| 2020-04-20 | $12.26 | $12.69 | $12.26 | $12.51 | $10.43 | 108,794 |
| 2020-04-17 | $12.55 | $12.68 | $12.42 | $12.57 | $10.48 | 145,050 |
| 2020-04-16 | $12.17 | $12.34 | $12.13 | $12.24 | $10.20 | 76,021 |
| 2020-04-15 | $12.30 | $12.45 | $12.00 | $12.24 | $10.20 | 150,682 |
| 2020-04-14 | $12.56 | $13.00 | $12.56 | $12.70 | $10.58 | 188,754 |
| 2020-04-13 | $13.00 | $13.08 | $12.08 | $12.41 | $10.34 | 153,121 |
| 2020-04-09 | $12.86 | $13.48 | $12.74 | $12.97 | $10.81 | 376,851 |
| 2020-04-08 | $11.90 | $12.77 | $11.88 | $12.63 | $10.45 | 460,358 |
| 2020-04-07 | $11.78 | $12.21 | $11.63 | $11.74 | $9.71 | 248,803 |
| 2020-04-06 | $10.35 | $11.23 | $10.35 | $11.22 | $9.28 | 274,649 |
| 2020-04-03 | $10.65 | $10.99 | $9.89 | $10.17 | $8.41 | 133,113 |
| 2020-04-02 | $10.36 | $11.06 | $10.36 | $10.65 | $8.81 | 256,815 |
| 2020-04-01 | $11.63 | $11.81 | $10.50 | $10.57 | $8.74 | 293,621 |
| 2020-03-31 | $12.37 | $12.48 | $11.93 | $12.19 | $10.08 | 286,627 |
| 2020-03-30 | $11.93 | $12.34 | $11.65 | $12.22 | $10.11 | 271,620 |
| 2020-03-27 | $12.14 | $12.59 | $11.63 | $12.20 | $10.09 | 215,033 |
| 2020-03-26 | $11.13 | $12.81 | $11.10 | $12.31 | $10.18 | 375,995 |
| 2020-03-25 | $9.36 | $11.42 | $9.30 | $10.95 | $9.06 | 528,331 |
| 2020-03-24 | $7.70 | $9.00 | $7.62 | $8.93 | $7.39 | 626,966 |
| 2020-03-23 | $7.98 | $8.18 | $6.80 | $7.00 | $5.79 | 770,436 |
| 2020-03-20 | $8.40 | $9.96 | $8.15 | $8.32 | $6.88 | 389,938 |
| 2020-03-19 | $8.03 | $8.84 | $6.57 | $8.02 | $6.63 | 705,604 |
| 2020-03-18 | $10.04 | $10.10 | $7.88 | $8.45 | $6.99 | 542,639 |
| 2020-03-17 | $10.38 | $10.90 | $10.15 | $10.69 | $8.84 | 394,465 |
| 2020-03-16 | $11.25 | $11.42 | $10.80 | $10.81 | $8.94 | 337,774 |
| 2020-03-13 | $12.14 | $12.39 | $11.76 | $12.39 | $10.25 | 271,360 |
| 2020-03-12 | $13.15 | $13.15 | $11.43 | $11.43 | $9.46 | 715,738 |
| 2020-03-11 | $15.00 | $15.00 | $14.00 | $14.22 | $11.76 | 289,197 |
| 2020-03-10 | $15.45 | $15.85 | $15.03 | $15.43 | $12.68 | 168,424 |
| 2020-03-09 | $15.90 | $15.90 | $15.00 | $15.26 | $12.54 | 188,577 |
| 2020-03-06 | $16.40 | $16.77 | $16.00 | $16.75 | $13.76 | 132,730 |
| 2020-03-05 | $16.79 | $16.90 | $16.54 | $16.86 | $13.85 | 98,335 |
| 2020-03-04 | $16.55 | $17.09 | $16.41 | $17.05 | $14.01 | 131,379 |
| 2020-03-03 | $16.46 | $16.64 | $15.98 | $16.35 | $13.43 | 212,507 |
| 2020-03-02 | $15.03 | $16.35 | $15.01 | $16.32 | $13.41 | 320,096 |
| 2020-02-28 | $15.61 | $15.61 | $14.52 | $14.92 | $12.26 | 650,131 |
| 2020-02-27 | $16.75 | $16.97 | $15.96 | $16.02 | $13.16 | 331,680 |
| 2020-02-26 | $16.93 | $17.28 | $16.92 | $17.11 | $14.06 | 221,212 |
| 2020-02-25 | $18.33 | $18.35 | $16.58 | $16.89 | $13.88 | 527,762 |
| 2020-02-24 | $18.55 | $18.55 | $18.27 | $18.31 | $15.04 | 110,711 |
| 2020-02-21 | $18.70 | $18.74 | $18.62 | $18.70 | $15.36 | 57,355 |
| 2020-02-20 | $18.66 | $18.73 | $18.60 | $18.73 | $15.39 | 77,966 |
| 2020-02-19 | $18.70 | $18.72 | $18.65 | $18.65 | $15.32 | 64,912 |
| 2020-02-18 | $18.53 | $18.65 | $18.52 | $18.65 | $15.32 | 77,939 |
| 2020-02-14 | $18.61 | $18.65 | $18.57 | $18.65 | $15.32 | 37,402 |
| 2020-02-13 | $18.52 | $18.59 | $18.47 | $18.57 | $15.26 | 54,329 |
| 2020-02-12 | $18.56 | $18.58 | $18.51 | $18.56 | $15.25 | 59,325 |
| 2020-02-11 | $18.57 | $18.65 | $18.52 | $18.61 | $15.21 | 82,003 |
| 2020-02-10 | $18.47 | $18.54 | $18.35 | $18.54 | $15.15 | 147,864 |
| 2020-02-07 | $18.44 | $18.47 | $18.33 | $18.38 | $15.02 | 75,447 |
| 2020-02-06 | $18.39 | $18.44 | $18.35 | $18.41 | $15.05 | 76,274 |
| 2020-02-05 | $18.28 | $18.38 | $18.28 | $18.35 | $15.00 | 71,586 |
| 2020-02-04 | $18.36 | $18.41 | $18.27 | $18.31 | $14.97 | 217,449 |
| 2020-02-03 | $18.38 | $18.49 | $18.35 | $18.36 | $15.01 | 54,889 |
| 2020-01-31 | $18.48 | $18.48 | $18.34 | $18.37 | $15.01 | 65,551 |
| 2020-01-30 | $18.32 | $18.43 | $18.32 | $18.43 | $15.06 | 44,898 |
| 2020-01-29 | $18.32 | $18.45 | $18.25 | $18.40 | $15.04 | 51,344 |
| 2020-01-28 | $18.35 | $18.39 | $18.28 | $18.32 | $14.97 | 53,879 |
| 2020-01-27 | $18.35 | $18.35 | $18.21 | $18.26 | $14.92 | 36,944 |
| 2020-01-24 | $18.42 | $18.43 | $18.36 | $18.37 | $15.01 | 41,015 |
| 2020-01-23 | $18.43 | $18.45 | $18.34 | $18.45 | $15.08 | 50,647 |
| 2020-01-22 | $18.39 | $18.46 | $18.31 | $18.45 | $15.08 | 53,901 |
| 2020-01-21 | $18.27 | $18.33 | $18.23 | $18.32 | $14.97 | 61,164 |
| 2020-01-17 | $18.22 | $18.30 | $18.21 | $18.21 | $14.88 | 46,233 |
| 2020-01-16 | $18.21 | $18.25 | $18.15 | $18.24 | $14.91 | 75,864 |
| 2020-01-15 | $18.05 | $18.25 | $18.04 | $18.23 | $14.90 | 54,466 |
| 2020-01-14 | $18.00 | $18.05 | $18.00 | $18.05 | $14.75 | 54,262 |
| 2020-01-13 | $17.98 | $18.05 | $17.96 | $18.01 | $14.72 | 73,677 |
| 2020-01-10 | $18.02 | $18.02 | $17.95 | $17.99 | $14.70 | 61,503 |
| 2020-01-09 | $18.07 | $18.07 | $17.93 | $18.02 | $14.73 | 118,869 |
| 2020-01-08 | $17.82 | $17.96 | $17.81 | $17.95 | $14.67 | 66,020 |
| 2020-01-07 | $17.92 | $17.92 | $17.78 | $17.86 | $14.60 | 48,990 |
| 2020-01-06 | $17.88 | $17.92 | $17.76 | $17.92 | $14.65 | 48,667 |
| 2020-01-03 | $18.05 | $18.05 | $17.75 | $17.87 | $14.61 | 59,855 |
| 2020-01-02 | $18.00 | $18.09 | $17.96 | $18.03 | $14.74 | 112,358 |
| 2019-12-31 | $17.76 | $18.00 | $17.76 | $17.99 | $14.70 | 83,076 |
| 2019-12-30 | $17.94 | $18.00 | $17.80 | $17.83 | $14.57 | 68,448 |
| 2019-12-27 | $17.86 | $17.94 | $17.71 | $17.90 | $14.63 | 58,118 |
| 2019-12-26 | $17.89 | $18.20 | $17.89 | $17.98 | $14.62 | 56,670 |
| 2019-12-24 | $17.92 | $18.03 | $17.77 | $17.87 | $14.53 | 44,218 |
| 2019-12-23 | $17.86 | $18.00 | $17.78 | $17.95 | $14.59 | 78,074 |
| 2019-12-20 | $17.70 | $17.93 | $17.70 | $17.91 | $14.56 | 75,225 |
| 2019-12-19 | $17.62 | $17.78 | $17.59 | $17.73 | $14.41 | 97,086 |
| 2019-12-18 | $17.59 | $17.61 | $17.52 | $17.61 | $14.31 | 62,334 |
| 2019-12-17 | $17.43 | $17.65 | $17.38 | $17.56 | $14.27 | 84,514 |
| 2019-12-16 | $17.37 | $17.42 | $17.35 | $17.40 | $14.14 | 64,982 |
| 2019-12-13 | $17.35 | $17.40 | $17.24 | $17.35 | $14.10 | 78,119 |
| 2019-12-12 | $17.27 | $17.39 | $17.23 | $17.32 | $14.08 | 68,147 |
| 2019-12-11 | $17.27 | $17.32 | $17.14 | $17.31 | $14.07 | 71,964 |
| 2019-12-10 | $17.35 | $17.42 | $17.27 | $17.33 | $13.98 | 69,762 |
| 2019-12-09 | $17.28 | $17.44 | $17.26 | $17.34 | $13.99 | 84,738 |
| 2019-12-06 | $17.28 | $17.30 | $16.99 | $17.21 | $13.88 | 68,590 |
| 2019-12-05 | $17.04 | $17.31 | $17.03 | $17.21 | $13.88 | 105,381 |
| 2019-12-04 | $16.87 | $17.04 | $16.85 | $17.03 | $13.74 | 54,505 |
| 2019-12-03 | $16.87 | $16.94 | $16.77 | $16.87 | $13.61 | 69,188 |
| 2019-12-02 | $17.00 | $17.02 | $16.85 | $16.95 | $13.67 | 92,865 |
| 2019-11-29 | $16.84 | $16.99 | $16.84 | $16.99 | $13.71 | 36,836 |
| 2019-11-27 | $16.95 | $16.96 | $16.85 | $16.93 | $13.66 | 45,258 |
| 2019-11-26 | $16.81 | $17.00 | $16.81 | $16.97 | $13.69 | 136,029 |
| 2019-11-25 | $16.85 | $16.91 | $16.76 | $16.80 | $13.55 | 91,272 |
| 2019-11-22 | $16.82 | $16.87 | $16.76 | $16.83 | $13.58 | 55,248 |
| 2019-11-21 | $16.69 | $16.82 | $16.60 | $16.77 | $13.53 | 82,433 |
| 2019-11-20 | $16.75 | $16.79 | $16.65 | $16.73 | $13.50 | 71,810 |
| 2019-11-19 | $16.77 | $16.80 | $16.71 | $16.72 | $13.49 | 86,167 |
| 2019-11-18 | $16.74 | $16.87 | $16.74 | $16.82 | $13.57 | 96,823 |
| 2019-11-15 | $16.90 | $16.90 | $16.73 | $16.73 | $13.50 | 96,928 |
| 2019-11-14 | $16.75 | $16.89 | $16.75 | $16.85 | $13.59 | 128,032 |
| 2019-11-13 | $16.76 | $16.87 | $16.74 | $16.81 | $13.56 | 76,746 |
| 2019-11-12 | $16.84 | $16.85 | $16.46 | $16.74 | $13.50 | 208,031 |
| 2019-11-11 | $17.06 | $17.15 | $16.82 | $16.87 | $13.61 | 144,268 |
| 2019-11-08 | $17.15 | $17.24 | $17.02 | $17.06 | $13.76 | 104,246 |
| 2019-11-07 | $17.52 | $17.66 | $17.26 | $17.26 | $13.85 | 127,447 |
| 2019-11-06 | $17.51 | $17.83 | $17.45 | $17.56 | $14.09 | 185,225 |
| 2019-11-05 | $17.66 | $17.88 | $17.55 | $17.59 | $14.11 | 74,694 |
| 2019-11-04 | $17.77 | $17.81 | $17.58 | $17.71 | $14.21 | 87,386 |
| 2019-11-01 | $17.73 | $17.94 | $17.57 | $17.66 | $14.17 | 103,285 |
| 2019-10-31 | $17.64 | $17.77 | $17.51 | $17.69 | $14.19 | 68,152 |
| 2019-10-30 | $17.45 | $17.75 | $17.45 | $17.58 | $14.10 | 109,233 |
| 2019-10-29 | $17.45 | $17.65 | $17.36 | $17.42 | $13.97 | 94,190 |
| 2019-10-28 | $17.57 | $17.78 | $17.41 | $17.45 | $14.00 | 115,637 |
| 2019-10-25 | $18.07 | $18.17 | $17.60 | $17.61 | $14.13 | 112,695 |
| 2019-10-24 | $18.00 | $18.19 | $17.92 | $18.14 | $14.55 | 97,180 |
| 2019-10-23 | $17.86 | $18.00 | $17.86 | $18.00 | $14.44 | 44,368 |
| 2019-10-22 | $18.07 | $18.08 | $17.72 | $17.92 | $14.37 | 68,633 |
| 2019-10-21 | $17.75 | $18.09 | $17.61 | $18.08 | $14.50 | 77,077 |
| 2019-10-18 | $17.68 | $17.81 | $17.58 | $17.72 | $14.21 | 51,721 |
| 2019-10-17 | $17.29 | $17.79 | $17.29 | $17.77 | $14.25 | 101,665 |
| 2019-10-16 | $17.34 | $17.36 | $17.20 | $17.30 | $13.88 | 120,399 |
| 2019-10-15 | $17.92 | $17.92 | $17.20 | $17.39 | $13.95 | 305,872 |
| 2019-10-14 | $17.85 | $17.95 | $17.77 | $17.88 | $14.34 | 69,798 |
| 2019-10-11 | $18.17 | $18.17 | $17.87 | $17.89 | $14.35 | 119,572 |
| 2019-10-10 | $18.23 | $18.31 | $18.12 | $18.17 | $14.58 | 79,328 |
| 2019-10-09 | $18.20 | $18.45 | $18.20 | $18.39 | $14.67 | 68,293 |
| 2019-10-08 | $18.15 | $18.34 | $18.08 | $18.23 | $14.55 | 158,699 |
| 2019-10-07 | $18.18 | $18.24 | $18.03 | $18.17 | $14.50 | 102,330 |
| 2019-10-04 | $18.16 | $18.33 | $18.16 | $18.20 | $14.52 | 70,092 |
| 2019-10-03 | $18.13 | $18.27 | $17.95 | $18.16 | $14.49 | 90,912 |
| 2019-10-02 | $18.25 | $18.28 | $18.00 | $18.19 | $14.51 | 174,794 |
| 2019-10-01 | $18.09 | $18.23 | $18.01 | $18.19 | $14.51 | 66,145 |
| 2019-09-30 | $18.12 | $18.23 | $17.88 | $18.11 | $14.45 | 134,520 |
| 2019-09-27 | $18.08 | $18.12 | $18.00 | $18.12 | $14.46 | 65,972 |
| 2019-09-26 | $18.12 | $18.12 | $18.04 | $18.12 | $14.46 | 64,155 |
| 2019-09-25 | $18.11 | $18.15 | $18.03 | $18.15 | $14.48 | 49,773 |
| 2019-09-24 | $18.08 | $18.14 | $18.03 | $18.10 | $14.44 | 41,636 |
| 2019-09-23 | $17.97 | $18.15 | $17.80 | $18.08 | $14.43 | 80,723 |
| 2019-09-20 | $17.87 | $17.98 | $17.80 | $17.93 | $14.31 | 42,763 |
| 2019-09-19 | $17.93 | $18.07 | $17.87 | $17.91 | $14.29 | 60,972 |
| 2019-09-18 | $17.81 | $18.02 | $17.60 | $17.96 | $14.33 | 46,799 |
| 2019-09-17 | $17.75 | $18.00 | $17.75 | $17.84 | $14.23 | 42,856 |
| 2019-09-16 | $17.60 | $17.79 | $17.60 | $17.75 | $14.16 | 61,485 |
| 2019-09-13 | $17.82 | $17.94 | $17.61 | $17.63 | $14.07 | 82,745 |
| 2019-09-12 | $17.88 | $17.94 | $17.74 | $17.91 | $14.29 | 72,760 |
| 2019-09-11 | $17.71 | $17.90 | $17.69 | $17.87 | $14.18 | 56,314 |
| 2019-09-10 | $17.60 | $17.85 | $17.60 | $17.78 | $14.11 | 73,131 |
| 2019-09-09 | $17.62 | $17.71 | $17.60 | $17.71 | $14.05 | 58,591 |
| 2019-09-06 | $17.60 | $17.67 | $17.52 | $17.58 | $13.95 | 59,747 |
| 2019-09-05 | $17.48 | $17.60 | $17.46 | $17.57 | $13.94 | 63,511 |
| 2019-09-04 | $17.40 | $17.53 | $17.40 | $17.48 | $13.87 | 63,140 |
| 2019-09-03 | $17.27 | $17.45 | $17.26 | $17.40 | $13.81 | 58,567 |
| 2019-08-30 | $17.30 | $17.35 | $17.22 | $17.27 | $13.70 | 56,089 |
| 2019-08-29 | $17.16 | $17.30 | $17.16 | $17.29 | $13.72 | 65,022 |
| 2019-08-28 | $17.07 | $17.24 | $17.07 | $17.16 | $13.62 | 61,571 |
| 2019-08-27 | $17.10 | $17.17 | $17.02 | $17.05 | $13.53 | 54,239 |
| 2019-08-26 | $17.04 | $17.14 | $17.02 | $17.13 | $13.59 | 52,853 |
| 2019-08-23 | $17.10 | $17.24 | $17.05 | $17.05 | $13.53 | 55,988 |
| 2019-08-22 | $17.06 | $17.24 | $17.01 | $17.19 | $13.64 | 65,495 |
| 2019-08-21 | $17.04 | $17.15 | $16.95 | $17.15 | $13.61 | 73,545 |
| 2019-08-20 | $17.10 | $17.10 | $16.99 | $17.04 | $13.52 | 55,192 |
| 2019-08-19 | $17.10 | $17.10 | $17.05 | $17.10 | $13.57 | 75,307 |
| 2019-08-16 | $17.03 | $17.07 | $17.00 | $17.00 | $13.49 | 40,717 |
| 2019-08-15 | $16.95 | $17.00 | $16.82 | $17.00 | $13.49 | 51,383 |
| 2019-08-14 | $17.00 | $17.04 | $16.84 | $16.85 | $13.37 | 77,127 |
| 2019-08-13 | $16.93 | $17.10 | $16.93 | $17.07 | $13.55 | 42,306 |
| 2019-08-12 | $17.03 | $17.13 | $16.90 | $16.93 | $13.43 | 59,638 |
| 2019-08-09 | $17.07 | $17.22 | $16.89 | $17.18 | $13.63 | 81,360 |
| 2019-08-08 | $17.05 | $17.15 | $16.98 | $17.15 | $13.53 | 60,107 |
| 2019-08-07 | $16.97 | $16.98 | $16.85 | $16.98 | $13.40 | 76,216 |
| 2019-08-06 | $16.97 | $17.06 | $16.85 | $17.00 | $13.41 | 96,675 |
| 2019-08-05 | $17.29 | $17.29 | $16.81 | $16.96 | $13.38 | 89,116 |
| 2019-08-02 | $17.43 | $17.43 | $17.25 | $17.32 | $13.67 | 58,650 |
| 2019-08-01 | $17.20 | $17.46 | $17.14 | $17.38 | $13.71 | 76,553 |
| 2019-07-31 | $17.23 | $17.34 | $17.21 | $17.25 | $13.61 | 51,186 |
| 2019-07-30 | $17.30 | $17.34 | $17.09 | $17.19 | $13.56 | 80,880 |
| 2019-07-29 | $17.05 | $17.34 | $17.05 | $17.31 | $13.66 | 86,775 |
| 2019-07-26 | $17.07 | $17.14 | $17.00 | $17.12 | $13.51 | 46,187 |
| 2019-07-25 | $17.10 | $17.10 | $17.00 | $17.02 | $13.43 | 77,740 |
| 2019-07-24 | $17.10 | $17.10 | $16.98 | $17.10 | $13.49 | 42,249 |
| 2019-07-23 | $17.05 | $17.13 | $16.96 | $17.04 | $13.45 | 77,576 |
| 2019-07-22 | $17.07 | $17.11 | $17.04 | $17.05 | $13.45 | 34,283 |
| 2019-07-19 | $17.10 | $17.17 | $17.05 | $17.09 | $13.49 | 35,570 |
| 2019-07-18 | $17.07 | $17.16 | $17.06 | $17.12 | $13.51 | 63,226 |
| 2019-07-17 | $17.12 | $17.14 | $17.02 | $17.13 | $13.52 | 55,638 |
| 2019-07-16 | $17.14 | $17.15 | $17.05 | $17.07 | $13.47 | 68,973 |
| 2019-07-15 | $17.24 | $17.25 | $17.13 | $17.21 | $13.58 | 64,674 |
| 2019-07-12 | $17.22 | $17.25 | $17.16 | $17.18 | $13.56 | 57,772 |
| 2019-07-11 | $17.10 | $17.24 | $17.10 | $17.18 | $13.56 | 59,607 |
| 2019-07-10 | $17.04 | $17.24 | $17.04 | $17.13 | $13.52 | 63,759 |
| 2019-07-09 | $17.13 | $17.23 | $17.08 | $17.14 | $13.45 | 84,823 |
| 2019-07-08 | $17.14 | $17.15 | $17.08 | $17.10 | $13.42 | 65,246 |
| 2019-07-05 | $17.06 | $17.13 | $17.01 | $17.12 | $13.43 | 29,256 |
| 2019-07-03 | $17.09 | $17.13 | $17.04 | $17.06 | $13.39 | 40,135 |
| 2019-07-02 | $17.04 | $17.11 | $17.00 | $17.07 | $13.39 | 76,744 |
| 2019-07-01 | $17.05 | $17.07 | $16.96 | $16.99 | $13.33 | 69,728 |
| 2019-06-28 | $16.99 | $16.99 | $16.86 | $16.96 | $13.31 | 90,549 |
| 2019-06-27 | $16.81 | $16.97 | $16.76 | $16.93 | $13.28 | 116,266 |
| 2019-06-26 | $16.82 | $16.87 | $16.72 | $16.81 | $13.19 | 61,641 |
| 2019-06-25 | $16.80 | $16.89 | $16.70 | $16.71 | $13.11 | 57,246 |
| 2019-06-24 | $16.81 | $16.90 | $16.72 | $16.84 | $13.21 | 87,684 |
| 2019-06-21 | $16.75 | $16.86 | $16.73 | $16.80 | $13.18 | 74,138 |
| 2019-06-20 | $16.82 | $16.95 | $16.78 | $16.78 | $13.17 | 74,980 |
| 2019-06-19 | $16.79 | $16.95 | $16.79 | $16.82 | $13.20 | 58,346 |
| 2019-06-18 | $16.93 | $16.94 | $16.79 | $16.84 | $13.21 | 68,410 |
| 2019-06-17 | $16.85 | $16.90 | $16.79 | $16.81 | $13.19 | 58,939 |
| 2019-06-14 | $16.76 | $16.83 | $16.72 | $16.83 | $13.20 | 32,472 |
| 2019-06-13 | $16.64 | $16.79 | $16.62 | $16.78 | $13.17 | 105,942 |
| 2019-06-12 | $16.73 | $16.81 | $16.64 | $16.70 | $13.10 | 65,322 |
| 2019-06-11 | $16.89 | $16.95 | $16.80 | $16.83 | $13.13 | 67,942 |
| 2019-06-10 | $16.95 | $16.95 | $16.86 | $16.92 | $13.20 | 50,093 |
| 2019-06-07 | $16.93 | $17.00 | $16.90 | $16.97 | $13.24 | 66,774 |
| 2019-06-06 | $16.87 | $16.97 | $16.87 | $16.93 | $13.21 | 60,708 |
| 2019-06-05 | $16.73 | $16.91 | $16.73 | $16.91 | $13.19 | 75,153 |
| 2019-06-04 | $16.58 | $16.73 | $16.52 | $16.70 | $13.03 | 59,859 |
| 2019-06-03 | $16.64 | $16.65 | $16.53 | $16.57 | $12.93 | 80,234 |
| 2019-05-31 | $16.81 | $16.81 | $16.55 | $16.61 | $12.96 | 72,589 |
| 2019-05-30 | $16.80 | $16.83 | $16.68 | $16.77 | $13.08 | 40,077 |
| 2019-05-29 | $16.75 | $16.88 | $16.75 | $16.75 | $13.07 | 80,982 |
| 2019-05-28 | $16.94 | $16.95 | $16.80 | $16.80 | $13.10 | 63,127 |
| 2019-05-24 | $16.95 | $17.00 | $16.88 | $16.99 | $13.25 | 48,705 |
| 2019-05-23 | $16.80 | $16.92 | $16.75 | $16.90 | $13.18 | 44,955 |
| 2019-05-22 | $16.80 | $16.89 | $16.80 | $16.83 | $13.13 | 66,803 |
| 2019-05-21 | $16.87 | $16.93 | $16.84 | $16.88 | $13.17 | 49,137 |
| 2019-05-20 | $16.80 | $16.91 | $16.80 | $16.88 | $13.17 | 41,327 |
| 2019-05-17 | $16.81 | $16.90 | $16.78 | $16.83 | $13.13 | 38,895 |
| 2019-05-16 | $16.78 | $16.87 | $16.73 | $16.86 | $13.15 | 46,584 |
| 2019-05-15 | $16.65 | $16.77 | $16.65 | $16.71 | $13.03 | 62,611 |
| 2019-05-14 | $16.56 | $16.79 | $16.56 | $16.70 | $13.03 | 81,940 |
| 2019-05-13 | $16.61 | $16.63 | $16.51 | $16.59 | $12.94 | 73,988 |
| 2019-05-10 | $16.75 | $16.76 | $16.62 | $16.68 | $13.01 | 98,723 |
| 2019-05-09 | $16.79 | $16.84 | $16.71 | $16.82 | $13.04 | 73,179 |
| 2019-05-08 | $16.80 | $16.86 | $16.79 | $16.80 | $13.03 | 75,705 |
| 2019-05-07 | $16.83 | $16.90 | $16.73 | $16.84 | $13.06 | 64,664 |
| 2019-05-06 | $16.80 | $16.92 | $16.78 | $16.92 | $13.12 | 47,893 |
| 2019-05-03 | $16.81 | $16.91 | $16.70 | $16.89 | $13.10 | 81,072 |
| 2019-05-02 | $16.85 | $16.90 | $16.81 | $16.83 | $13.05 | 50,770 |
| 2019-05-01 | $16.90 | $16.90 | $16.80 | $16.86 | $13.08 | 74,128 |
| 2019-04-30 | $16.78 | $16.89 | $16.65 | $16.89 | $13.10 | 73,612 |
| 2019-04-29 | $16.75 | $16.79 | $16.71 | $16.79 | $13.02 | 43,023 |
| 2019-04-26 | $16.58 | $16.81 | $16.58 | $16.70 | $12.95 | 59,673 |
| 2019-04-25 | $16.65 | $16.70 | $16.58 | $16.61 | $12.88 | 63,476 |
| 2019-04-24 | $16.57 | $16.68 | $16.52 | $16.68 | $12.94 | 72,400 |
| 2019-04-23 | $16.50 | $16.56 | $16.45 | $16.53 | $12.82 | 97,759 |
| 2019-04-22 | $16.58 | $16.58 | $16.44 | $16.51 | $12.80 | 86,829 |
| 2019-04-18 | $16.70 | $16.72 | $16.58 | $16.63 | $12.90 | 44,936 |
| 2019-04-17 | $16.90 | $16.94 | $16.61 | $16.69 | $12.94 | 134,278 |
| 2019-04-16 | $16.95 | $16.95 | $16.83 | $16.85 | $13.07 | 73,896 |
| 2019-04-15 | $16.82 | $16.95 | $16.82 | $16.93 | $13.13 | 34,151 |
| 2019-04-12 | $16.91 | $16.96 | $16.79 | $16.85 | $13.07 | 76,846 |
| 2019-04-11 | $16.61 | $16.88 | $16.57 | $16.88 | $13.09 | 142,085 |
| 2019-04-10 | $16.49 | $16.58 | $16.44 | $16.53 | $12.82 | 74,401 |
| 2019-04-09 | $16.57 | $16.63 | $16.55 | $16.62 | $12.81 | 68,720 |
| 2019-04-08 | $16.54 | $16.59 | $16.50 | $16.54 | $12.75 | 126,790 |
| 2019-04-05 | $16.55 | $16.55 | $16.51 | $16.55 | $12.76 | 47,916 |
| 2019-04-04 | $16.50 | $16.57 | $16.48 | $16.51 | $12.73 | 128,538 |
| 2019-04-03 | $16.58 | $16.60 | $16.49 | $16.54 | $12.75 | 48,529 |
| 2019-04-02 | $16.60 | $16.60 | $16.53 | $16.58 | $12.78 | 54,177 |
| 2019-04-01 | $16.67 | $16.67 | $16.51 | $16.54 | $12.75 | 87,346 |
| 2019-03-29 | $16.51 | $16.64 | $16.40 | $16.64 | $12.83 | 106,402 |
| 2019-03-28 | $16.35 | $16.49 | $16.35 | $16.46 | $12.69 | 57,780 |
| 2019-03-27 | $16.45 | $16.49 | $16.38 | $16.39 | $12.64 | 79,054 |
| 2019-03-26 | $16.32 | $16.46 | $16.30 | $16.42 | $12.66 | 53,818 |
| 2019-03-25 | $16.26 | $16.38 | $16.25 | $16.29 | $12.56 | 68,033 |
| 2019-03-22 | $16.34 | $16.44 | $16.27 | $16.28 | $12.55 | 55,016 |
| 2019-03-21 | $16.26 | $16.44 | $16.26 | $16.41 | $12.65 | 86,073 |
| 2019-03-20 | $16.24 | $16.28 | $16.19 | $16.26 | $12.54 | 49,627 |
| 2019-03-19 | $16.33 | $16.37 | $16.20 | $16.21 | $12.50 | 72,707 |
| 2019-03-18 | $16.22 | $16.32 | $16.22 | $16.31 | $12.57 | 68,912 |
| 2019-03-15 | $16.18 | $16.27 | $16.14 | $16.21 | $12.50 | 116,475 |
| 2019-03-14 | $16.13 | $16.26 | $16.13 | $16.20 | $12.49 | 38,665 |
| 2019-03-13 | $16.15 | $16.29 | $16.07 | $16.19 | $12.48 | 45,862 |
| 2019-03-12 | $16.19 | $16.25 | $16.11 | $16.17 | $12.47 | 99,568 |
| 2019-03-11 | $16.16 | $16.24 | $16.14 | $16.19 | $12.48 | 62,929 |
| 2019-03-08 | $16.08 | $16.22 | $16.05 | $16.16 | $12.46 | 104,929 |
| 2019-03-07 | $16.36 | $16.41 | $16.19 | $16.28 | $12.48 | 83,263 |
| 2019-03-06 | $16.40 | $16.48 | $16.33 | $16.41 | $12.58 | 87,767 |
| 2019-03-05 | $16.25 | $16.38 | $16.21 | $16.36 | $12.54 | 92,314 |
| 2019-03-04 | $16.29 | $16.35 | $16.17 | $16.25 | $12.45 | 94,636 |
| 2019-03-01 | $16.25 | $16.35 | $16.19 | $16.24 | $12.45 | 67,438 |
| 2019-02-28 | $16.18 | $16.33 | $16.09 | $16.25 | $12.45 | 73,864 |
| 2019-02-27 | $15.99 | $16.17 | $15.95 | $16.14 | $12.37 | 48,927 |
| 2019-02-26 | $15.96 | $16.07 | $15.95 | $16.05 | $12.30 | 59,810 |
| 2019-02-25 | $16.07 | $16.12 | $15.99 | $16.00 | $12.26 | 79,384 |
| 2019-02-22 | $16.08 | $16.13 | $16.04 | $16.07 | $12.32 | 60,297 |
| 2019-02-21 | $16.30 | $16.30 | $16.03 | $16.10 | $12.34 | 85,512 |
| 2019-02-20 | $16.07 | $16.29 | $16.00 | $16.26 | $12.46 | 81,553 |
| 2019-02-19 | $16.08 | $16.22 | $16.05 | $16.09 | $12.33 | 92,837 |
| 2019-02-15 | $16.06 | $16.15 | $15.99 | $16.13 | $12.36 | 70,535 |
| 2019-02-14 | $15.92 | $16.06 | $15.90 | $16.02 | $12.28 | 63,087 |
| 2019-02-13 | $15.92 | $16.03 | $15.87 | $15.94 | $12.22 | 35,528 |
| 2019-02-12 | $15.99 | $16.03 | $15.86 | $15.92 | $12.20 | 56,474 |
| 2019-02-11 | $16.01 | $16.06 | $15.95 | $15.99 | $12.25 | 53,466 |
| 2019-02-08 | $16.00 | $16.05 | $15.92 | $16.01 | $12.27 | 47,649 |
| 2019-02-07 | $15.98 | $16.06 | $15.96 | $16.04 | $12.22 | 61,848 |
| 2019-02-06 | $16.04 | $16.04 | $15.96 | $16.00 | $12.19 | 26,474 |
| 2019-02-05 | $15.98 | $16.04 | $15.95 | $16.01 | $12.19 | 42,419 |
| 2019-02-04 | $16.00 | $16.00 | $15.91 | $15.98 | $12.17 | 66,958 |
| 2019-02-01 | $16.10 | $16.14 | $15.88 | $15.98 | $12.17 | 88,708 |
| 2019-01-31 | $15.83 | $16.08 | $15.77 | $16.07 | $12.24 | 95,615 |
| 2019-01-30 | $15.58 | $15.79 | $15.50 | $15.76 | $12.00 | 59,357 |
| 2019-01-29 | $15.49 | $15.58 | $15.44 | $15.56 | $11.85 | 39,628 |
| 2019-01-28 | $15.42 | $15.48 | $15.28 | $15.46 | $11.78 | 68,888 |
| 2019-01-25 | $15.38 | $15.45 | $15.32 | $15.42 | $11.75 | 51,142 |
| 2019-01-24 | $15.33 | $15.39 | $15.28 | $15.32 | $11.67 | 46,350 |
| 2019-01-23 | $15.25 | $15.28 | $15.16 | $15.28 | $11.64 | 47,884 |
| 2019-01-22 | $15.39 | $15.47 | $15.14 | $15.22 | $11.59 | 83,829 |
| 2019-01-18 | $15.25 | $15.43 | $15.20 | $15.39 | $11.72 | 97,071 |
| 2019-01-17 | $15.15 | $15.20 | $15.06 | $15.13 | $11.52 | 55,530 |
| 2019-01-16 | $15.01 | $15.29 | $14.97 | $15.20 | $11.58 | 65,562 |
| 2019-01-15 | $14.73 | $15.06 | $14.68 | $15.02 | $11.44 | 71,217 |
| 2019-01-14 | $15.07 | $15.07 | $14.64 | $14.73 | $11.22 | 110,658 |
| 2019-01-11 | $15.14 | $15.25 | $15.05 | $15.08 | $11.49 | 51,152 |
| 2019-01-10 | $15.02 | $15.25 | $15.02 | $15.11 | $11.51 | 81,025 |
| 2019-01-09 | $14.99 | $15.45 | $14.99 | $15.14 | $11.53 | 119,855 |
| 2019-01-08 | $14.78 | $14.95 | $14.75 | $14.93 | $11.37 | 102,327 |
| 2019-01-07 | $14.14 | $14.78 | $14.11 | $14.67 | $11.17 | 115,553 |
| 2019-01-04 | $13.95 | $14.18 | $13.95 | $14.09 | $10.73 | 83,939 |
| 2019-01-03 | $13.90 | $14.07 | $13.89 | $13.91 | $10.60 | 76,688 |
| 2019-01-02 | $13.82 | $14.10 | $13.76 | $13.90 | $10.59 | 69,895 |
| 2018-12-31 | $13.94 | $14.07 | $13.76 | $13.86 | $10.56 | 188,571 |
| 2018-12-28 | $13.46 | $14.04 | $13.46 | $13.91 | $10.60 | 145,448 |
| 2018-12-27 | $13.52 | $13.70 | $13.45 | $13.54 | $10.24 | 76,320 |
| 2018-12-26 | $13.35 | $13.64 | $13.35 | $13.55 | $10.25 | 180,531 |
| 2018-12-24 | $13.20 | $13.58 | $13.20 | $13.35 | $10.10 | 165,884 |
| 2018-12-21 | $13.15 | $13.52 | $13.15 | $13.35 | $10.10 | 271,747 |
| 2018-12-20 | $13.79 | $13.94 | $12.98 | $13.17 | $9.96 | 417,310 |
| 2018-12-19 | $14.45 | $14.52 | $13.90 | $13.98 | $10.57 | 195,020 |
| 2018-12-18 | $14.71 | $14.77 | $14.46 | $14.50 | $10.97 | 138,680 |
| 2018-12-17 | $15.01 | $15.01 | $14.57 | $14.63 | $11.07 | 115,667 |
| 2018-12-14 | $15.03 | $15.03 | $14.88 | $14.96 | $11.32 | 63,548 |
| 2018-12-13 | $15.12 | $15.26 | $14.93 | $15.04 | $11.38 | 107,951 |
| 2018-12-12 | $15.34 | $15.35 | $15.09 | $15.15 | $11.46 | 95,964 |
| 2018-12-11 | $15.31 | $15.43 | $15.29 | $15.34 | $11.50 | 57,645 |
| 2018-12-10 | $15.41 | $15.59 | $15.25 | $15.34 | $11.50 | 112,476 |
| 2018-12-07 | $15.52 | $15.64 | $15.43 | $15.50 | $11.62 | 83,337 |
| 2018-12-06 | $15.60 | $15.75 | $15.40 | $15.54 | $11.65 | 110,919 |
| 2018-12-04 | $15.70 | $15.93 | $15.70 | $15.77 | $11.83 | 59,961 |
| 2018-12-03 | $15.92 | $15.92 | $15.70 | $15.78 | $11.83 | 82,831 |
| 2018-11-30 | $15.61 | $15.88 | $15.56 | $15.68 | $11.76 | 72,645 |
| 2018-11-29 | $15.67 | $15.72 | $15.49 | $15.51 | $11.63 | 94,429 |
| 2018-11-28 | $15.48 | $15.69 | $15.41 | $15.63 | $11.72 | 83,072 |
| 2018-11-27 | $15.36 | $15.49 | $15.36 | $15.42 | $11.56 | 39,217 |
| 2018-11-26 | $15.55 | $15.55 | $15.39 | $15.39 | $11.54 | 62,598 |
| 2018-11-23 | $15.53 | $15.58 | $15.42 | $15.46 | $11.59 | 31,321 |
| 2018-11-21 | $15.55 | $15.55 | $15.35 | $15.35 | $11.51 | 48,099 |
| 2018-11-20 | $15.41 | $15.50 | $15.26 | $15.46 | $11.59 | 118,726 |
| 2018-11-19 | $15.51 | $15.53 | $15.42 | $15.51 | $11.63 | 59,812 |
| 2018-11-16 | $15.55 | $15.63 | $15.49 | $15.54 | $11.65 | 60,033 |
| 2018-11-15 | $15.77 | $15.77 | $15.54 | $15.55 | $11.66 | 70,331 |
| 2018-11-14 | $15.91 | $15.95 | $15.70 | $15.74 | $11.80 | 48,630 |
| 2018-11-13 | $16.00 | $16.00 | $15.84 | $15.85 | $11.89 | 49,045 |
| 2018-11-12 | $15.83 | $15.98 | $15.80 | $15.84 | $11.88 | 61,812 |
| 2018-11-09 | $15.70 | $15.90 | $15.70 | $15.83 | $11.87 | 62,027 |
| 2018-11-08 | $16.03 | $16.03 | $15.88 | $15.88 | $11.84 | 64,030 |
| 2018-11-07 | $15.84 | $16.10 | $15.84 | $16.07 | $11.98 | 82,819 |
| 2018-11-06 | $15.66 | $15.86 | $15.66 | $15.78 | $11.76 | 55,498 |
| 2018-11-05 | $15.69 | $15.73 | $15.63 | $15.70 | $11.70 | 68,892 |
| 2018-11-02 | $15.62 | $15.69 | $15.57 | $15.64 | $11.66 | 69,858 |
| 2018-11-01 | $15.59 | $15.72 | $15.59 | $15.70 | $11.70 | 77,144 |
| 2018-10-31 | $15.65 | $15.69 | $15.58 | $15.65 | $11.66 | 72,318 |
| 2018-10-30 | $15.55 | $15.68 | $15.50 | $15.59 | $11.62 | 93,263 |
| 2018-10-29 | $15.41 | $15.63 | $15.41 | $15.62 | $11.64 | 155,348 |
| 2018-10-26 | $15.52 | $15.58 | $15.41 | $15.43 | $11.50 | 76,218 |
| 2018-10-25 | $15.57 | $15.69 | $15.54 | $15.66 | $11.67 | 81,683 |
| 2018-10-24 | $15.60 | $15.65 | $15.48 | $15.64 | $11.66 | 82,734 |
| 2018-10-23 | $15.40 | $15.57 | $15.30 | $15.52 | $11.57 | 90,631 |
| 2018-10-22 | $15.61 | $15.68 | $15.48 | $15.48 | $11.54 | 65,120 |
| 2018-10-19 | $15.46 | $15.62 | $15.46 | $15.61 | $11.63 | 51,465 |
| 2018-10-18 | $15.56 | $15.59 | $15.45 | $15.46 | $11.52 | 72,779 |
| 2018-10-17 | $15.66 | $15.67 | $15.50 | $15.59 | $11.62 | 55,988 |
| 2018-10-16 | $15.56 | $15.67 | $15.45 | $15.66 | $11.67 | 65,609 |
| 2018-10-15 | $15.24 | $15.46 | $15.23 | $15.44 | $11.51 | 64,067 |
| 2018-10-12 | $15.37 | $15.72 | $15.16 | $15.28 | $11.39 | 142,559 |
| 2018-10-11 | $15.79 | $15.86 | $15.20 | $15.28 | $11.39 | 227,200 |
| 2018-10-10 | $15.94 | $15.99 | $15.82 | $15.82 | $11.79 | 137,197 |
| 2018-10-09 | $15.90 | $16.09 | $15.90 | $16.05 | $11.89 | 35,014 |
| 2018-10-08 | $15.91 | $15.93 | $15.79 | $15.88 | $11.76 | 61,769 |
| 2018-10-05 | $15.85 | $16.03 | $15.76 | $15.82 | $11.72 | 118,447 |
| 2018-10-04 | $16.00 | $16.03 | $15.80 | $15.95 | $11.81 | 106,135 |
| 2018-10-03 | $16.16 | $16.21 | $16.03 | $16.07 | $11.90 | 67,444 |
| 2018-10-02 | $16.16 | $16.18 | $16.06 | $16.13 | $11.95 | 79,942 |
| 2018-10-01 | $16.17 | $16.34 | $16.13 | $16.13 | $11.95 | 68,694 |
| 2018-09-28 | $16.30 | $16.38 | $16.22 | $16.23 | $12.02 | 97,364 |
| 2018-09-27 | $16.25 | $16.30 | $16.16 | $16.30 | $12.07 | 61,151 |
| 2018-09-26 | $16.12 | $16.27 | $16.11 | $16.27 | $12.05 | 101,710 |
| 2018-09-25 | $16.20 | $16.20 | $16.05 | $16.10 | $11.93 | 89,802 |
| 2018-09-24 | $16.20 | $16.26 | $16.19 | $16.21 | $12.01 | 61,990 |
| 2018-09-21 | $16.21 | $16.26 | $16.15 | $16.26 | $12.04 | 71,048 |
| 2018-09-20 | $16.08 | $16.21 | $16.06 | $16.21 | $12.01 | 75,857 |
| 2018-09-19 | $16.19 | $16.21 | $16.05 | $16.11 | $11.93 | 66,594 |
| 2018-09-18 | $16.15 | $16.19 | $16.10 | $16.19 | $11.99 | 25,090 |
| 2018-09-17 | $16.22 | $16.22 | $16.10 | $16.15 | $11.96 | 86,899 |
| 2018-09-14 | $16.02 | $16.19 | $16.02 | $16.19 | $11.99 | 52,051 |
| 2018-09-13 | $16.20 | $16.20 | $15.95 | $16.11 | $11.93 | 89,807 |
| 2018-09-12 | $16.19 | $16.26 | $16.15 | $16.23 | $11.95 | 29,902 |
| 2018-09-11 | $16.25 | $16.38 | $16.10 | $16.11 | $11.86 | 152,041 |
| 2018-09-10 | $16.33 | $16.40 | $16.28 | $16.29 | $11.99 | 55,122 |
| 2018-09-07 | $16.29 | $16.36 | $16.24 | $16.26 | $11.97 | 66,294 |
| 2018-09-06 | $16.24 | $16.41 | $16.24 | $16.28 | $11.99 | 48,461 |
| 2018-09-05 | $16.28 | $16.31 | $16.24 | $16.24 | $11.96 | 48,586 |
| 2018-09-04 | $16.30 | $16.42 | $16.24 | $16.29 | $11.99 | 99,184 |
| 2018-08-31 | $16.27 | $16.31 | $16.20 | $16.25 | $11.96 | 56,984 |
| 2018-08-30 | $16.22 | $16.28 | $16.16 | $16.22 | $11.94 | 47,529 |
| 2018-08-29 | $16.11 | $16.24 | $16.10 | $16.22 | $11.94 | 120,993 |
| 2018-08-28 | $16.03 | $16.15 | $16.02 | $16.04 | $11.81 | 47,192 |
| 2018-08-27 | $16.10 | $16.14 | $16.04 | $16.04 | $11.81 | 84,023 |
| 2018-08-24 | $16.16 | $16.18 | $16.08 | $16.14 | $11.88 | 41,752 |
| 2018-08-23 | $16.19 | $16.20 | $16.09 | $16.11 | $11.86 | 34,341 |
| 2018-08-22 | $16.16 | $16.20 | $16.16 | $16.19 | $11.92 | 30,915 |
| 2018-08-21 | $16.24 | $16.26 | $16.16 | $16.18 | $11.91 | 63,452 |
| 2018-08-20 | $16.16 | $16.30 | $16.16 | $16.27 | $11.98 | 41,314 |
| 2018-08-17 | $16.11 | $16.23 | $16.11 | $16.18 | $11.91 | 39,791 |
| 2018-08-16 | $16.11 | $16.16 | $16.11 | $16.15 | $11.89 | 43,174 |
| 2018-08-15 | $16.17 | $16.18 | $16.10 | $16.12 | $11.87 | 48,666 |
| 2018-08-14 | $16.17 | $16.20 | $16.15 | $16.16 | $11.90 | 56,559 |
| 2018-08-13 | $16.19 | $16.19 | $16.12 | $16.17 | $11.91 | 57,943 |
| 2018-08-10 | $16.03 | $16.19 | $16.03 | $16.19 | $11.92 | 52,115 |
| 2018-08-09 | $16.15 | $16.18 | $16.10 | $16.13 | $11.81 | 72,684 |
| 2018-08-08 | $16.16 | $16.16 | $16.01 | $16.08 | $11.77 | 92,531 |
| 2018-08-07 | $16.13 | $16.20 | $16.08 | $16.12 | $11.80 | 73,799 |
| 2018-08-06 | $16.08 | $16.15 | $16.07 | $16.13 | $11.81 | 101,169 |
| 2018-08-03 | $16.12 | $16.14 | $16.01 | $16.02 | $11.72 | 66,779 |
| 2018-08-02 | $16.16 | $16.17 | $16.05 | $16.05 | $11.75 | 56,484 |
| 2018-08-01 | $16.14 | $16.15 | $16.07 | $16.10 | $11.78 | 78,658 |
| 2018-07-31 | $16.05 | $16.13 | $16.01 | $16.09 | $11.78 | 67,414 |
| 2018-07-30 | $16.00 | $16.02 | $15.91 | $16.01 | $11.72 | 52,940 |
| 2018-07-27 | $16.10 | $16.10 | $15.98 | $16.00 | $11.71 | 71,257 |
| 2018-07-26 | $16.09 | $16.10 | $16.04 | $16.04 | $11.74 | 39,319 |
| 2018-07-25 | $16.04 | $16.10 | $16.02 | $16.04 | $11.74 | 41,654 |
| 2018-07-24 | $16.03 | $16.10 | $16.00 | $16.02 | $11.72 | 66,252 |
| 2018-07-23 | $16.12 | $16.17 | $16.03 | $16.06 | $11.75 | 40,937 |
| 2018-07-20 | $16.26 | $16.27 | $16.00 | $16.00 | $11.71 | 102,875 |
| 2018-07-19 | $16.25 | $16.30 | $16.14 | $16.19 | $11.85 | 66,613 |
| 2018-07-18 | $16.19 | $16.21 | $16.09 | $16.21 | $11.86 | 88,221 |
| 2018-07-17 | $16.10 | $16.19 | $16.07 | $16.18 | $11.84 | 63,218 |
| 2018-07-16 | $16.04 | $16.06 | $15.93 | $16.06 | $11.75 | 89,726 |
| 2018-07-13 | $16.09 | $16.12 | $15.97 | $15.97 | $11.69 | 103,638 |
| 2018-07-12 | $16.10 | $16.21 | $15.99 | $16.17 | $11.83 | 63,060 |
| 2018-07-11 | $16.10 | $16.25 | $15.96 | $16.00 | $11.71 | 88,232 |
| 2018-07-10 | $16.59 | $16.59 | $16.00 | $16.06 | $11.68 | 263,923 |
| 2018-07-09 | $16.80 | $16.88 | $16.52 | $16.54 | $12.03 | 144,018 |
| 2018-07-06 | $16.66 | $16.83 | $16.65 | $16.83 | $12.24 | 110,279 |
| 2018-07-05 | $16.60 | $16.66 | $16.56 | $16.61 | $12.08 | 105,586 |
| 2018-07-03 | $16.52 | $16.61 | $16.52 | $16.59 | $12.07 | 78,587 |
| 2018-07-02 | $16.45 | $16.55 | $16.39 | $16.48 | $11.99 | 119,103 |
| 2018-06-29 | $16.45 | $16.50 | $16.33 | $16.45 | $11.97 | 74,163 |
| 2018-06-28 | $16.24 | $16.33 | $16.21 | $16.31 | $11.86 | 53,758 |
| 2018-06-27 | $16.18 | $16.35 | $16.18 | $16.29 | $11.85 | 82,620 |
| 2018-06-26 | $16.13 | $16.20 | $16.10 | $16.13 | $11.73 | 85,158 |
| 2018-06-25 | $16.08 | $16.13 | $16.06 | $16.11 | $11.72 | 64,262 |
| 2018-06-22 | $15.94 | $16.08 | $15.90 | $16.04 | $11.67 | 71,847 |
| 2018-06-21 | $15.93 | $15.99 | $15.84 | $15.93 | $11.59 | 76,504 |
| 2018-06-20 | $15.83 | $15.94 | $15.82 | $15.92 | $11.58 | 74,419 |
| 2018-06-19 | $15.73 | $15.89 | $15.73 | $15.83 | $11.52 | 78,146 |
| 2018-06-18 | $15.75 | $15.75 | $15.69 | $15.72 | $11.44 | 65,496 |
| 2018-06-15 | $15.67 | $15.72 | $15.67 | $15.70 | $11.42 | 27,133 |
| 2018-06-14 | $15.65 | $15.70 | $15.62 | $15.66 | $11.39 | 43,190 |
| 2018-06-13 | $15.61 | $15.73 | $15.57 | $15.62 | $11.36 | 54,671 |
| 2018-06-12 | $15.73 | $15.80 | $15.57 | $15.61 | $11.36 | 119,998 |
| 2018-06-11 | $15.66 | $15.84 | $15.66 | $15.84 | $11.52 | 33,438 |
| 2018-06-08 | $15.53 | $15.70 | $15.53 | $15.66 | $11.39 | 53,557 |
| 2018-06-07 | $15.71 | $15.76 | $15.71 | $15.71 | $11.36 | 83,401 |
| 2018-06-06 | $15.71 | $15.77 | $15.71 | $15.75 | $11.39 | 50,314 |
| 2018-06-05 | $15.74 | $15.80 | $15.69 | $15.76 | $11.39 | 86,190 |
| 2018-06-04 | $15.68 | $15.82 | $15.68 | $15.74 | $11.38 | 159,636 |
| 2018-06-01 | $15.70 | $15.76 | $15.67 | $15.74 | $11.38 | 83,713 |
| 2018-05-31 | $15.76 | $15.81 | $15.75 | $15.75 | $11.39 | 85,341 |
| 2018-05-30 | $15.64 | $15.75 | $15.62 | $15.75 | $11.39 | 91,470 |
| 2018-05-29 | $15.57 | $15.64 | $15.52 | $15.64 | $11.31 | 79,715 |
| 2018-05-25 | $15.49 | $15.57 | $15.49 | $15.57 | $11.26 | 58,892 |
| 2018-05-24 | $15.40 | $15.52 | $15.40 | $15.51 | $11.21 | 28,447 |
| 2018-05-23 | $15.30 | $15.45 | $15.30 | $15.45 | $11.17 | 53,923 |
| 2018-05-22 | $15.34 | $15.43 | $15.34 | $15.35 | $11.10 | 39,683 |
| 2018-05-21 | $15.34 | $15.41 | $15.29 | $15.36 | $11.10 | 70,832 |
| 2018-05-18 | $15.27 | $15.34 | $15.27 | $15.29 | $11.05 | 48,149 |
| 2018-05-17 | $15.33 | $15.35 | $15.27 | $15.30 | $11.06 | 52,508 |
| 2018-05-16 | $15.30 | $15.32 | $15.25 | $15.31 | $11.07 | 46,161 |
| 2018-05-15 | $15.34 | $15.35 | $15.26 | $15.31 | $11.07 | 60,132 |
| 2018-05-14 | $15.50 | $15.55 | $15.39 | $15.39 | $11.13 | 80,891 |
| 2018-05-11 | $15.56 | $15.56 | $15.46 | $15.51 | $11.21 | 47,720 |
| 2018-05-10 | $15.31 | $15.47 | $15.31 | $15.45 | $11.17 | 61,682 |
| 2018-05-09 | $15.43 | $15.46 | $15.35 | $15.38 | $11.05 | 61,711 |
| 2018-05-08 | $15.52 | $15.52 | $15.42 | $15.48 | $11.12 | 57,463 |
| 2018-05-07 | $15.41 | $15.54 | $15.41 | $15.52 | $11.15 | 55,643 |
| 2018-05-04 | $15.26 | $15.44 | $15.26 | $15.43 | $11.08 | 63,091 |
| 2018-05-03 | $15.20 | $15.30 | $15.14 | $15.29 | $10.98 | 76,129 |
| 2018-05-02 | $15.17 | $15.23 | $15.15 | $15.15 | $10.88 | 44,839 |
| 2018-05-01 | $15.11 | $15.21 | $15.10 | $15.15 | $10.88 | 80,584 |
| 2018-04-30 | $15.22 | $15.23 | $15.14 | $15.15 | $10.88 | 45,778 |
| 2018-04-27 | $15.04 | $15.21 | $15.04 | $15.20 | $10.92 | 94,859 |
| 2018-04-26 | $15.06 | $15.12 | $15.02 | $15.05 | $10.81 | 61,021 |
| 2018-04-25 | $15.01 | $15.03 | $14.95 | $15.01 | $10.78 | 60,613 |
| 2018-04-24 | $14.99 | $15.07 | $14.99 | $15.06 | $10.82 | 65,001 |
| 2018-04-23 | $15.07 | $15.07 | $14.98 | $14.99 | $10.77 | 45,700 |
| 2018-04-20 | $15.09 | $15.10 | $15.00 | $15.09 | $10.84 | 47,502 |
| 2018-04-19 | $14.95 | $15.08 | $14.95 | $15.08 | $10.83 | 63,562 |
| 2018-04-18 | $14.97 | $15.01 | $14.95 | $14.99 | $10.77 | 95,557 |
| 2018-04-17 | $15.00 | $15.07 | $14.95 | $14.96 | $10.75 | 128,098 |
| 2018-04-16 | $15.00 | $15.00 | $14.92 | $14.94 | $10.73 | 72,431 |
| 2018-04-13 | $14.94 | $14.98 | $14.92 | $14.93 | $10.73 | 67,152 |
| 2018-04-12 | $15.17 | $15.17 | $14.95 | $14.97 | $10.75 | 95,922 |
| 2018-04-11 | $15.10 | $15.14 | $15.08 | $15.11 | $10.86 | 80,138 |
| 2018-04-10 | $15.14 | $15.18 | $15.10 | $15.14 | $10.81 | 61,362 |
| 2018-04-09 | $15.13 | $15.19 | $15.11 | $15.13 | $10.80 | 81,300 |
| 2018-04-06 | $14.98 | $15.12 | $14.98 | $15.11 | $10.79 | 44,285 |
| 2018-04-05 | $15.05 | $15.14 | $15.00 | $15.05 | $10.74 | 69,443 |
| 2018-04-04 | $14.97 | $15.11 | $14.95 | $15.09 | $10.77 | 75,870 |
| 2018-04-03 | $15.10 | $15.10 | $14.88 | $15.03 | $10.73 | 147,238 |
| 2018-04-02 | $15.16 | $15.16 | $15.01 | $15.08 | $10.76 | 98,405 |
| 2018-03-29 | $15.14 | $15.19 | $15.06 | $15.18 | $10.84 | 116,876 |
| 2018-03-28 | $14.95 | $15.08 | $14.95 | $15.03 | $10.73 | 72,283 |
| 2018-03-27 | $14.88 | $15.09 | $14.83 | $14.96 | $10.68 | 138,957 |
| 2018-03-26 | $14.87 | $14.92 | $14.76 | $14.79 | $10.56 | 84,275 |
| 2018-03-23 | $14.92 | $14.97 | $14.85 | $14.87 | $10.61 | 61,925 |
| 2018-03-22 | $14.85 | $14.98 | $14.85 | $14.89 | $10.63 | 50,514 |
| 2018-03-21 | $14.97 | $15.00 | $14.84 | $14.85 | $10.60 | 80,012 |
| 2018-03-20 | $15.04 | $15.08 | $14.95 | $15.02 | $10.72 | 82,023 |
| 2018-03-19 | $15.00 | $15.08 | $14.95 | $15.08 | $10.76 | 83,898 |
| 2018-03-16 | $14.90 | $15.02 | $14.90 | $15.01 | $10.71 | 49,545 |
| 2018-03-15 | $14.95 | $15.04 | $14.91 | $14.91 | $10.64 | 67,585 |
| 2018-03-14 | $15.00 | $15.01 | $14.96 | $14.96 | $10.68 | 69,257 |
| 2018-03-13 | $15.00 | $15.07 | $14.97 | $14.98 | $10.69 | 85,717 |
| 2018-03-12 | $15.00 | $15.07 | $14.95 | $14.97 | $10.69 | 172,259 |
| 2018-03-09 | $15.00 | $15.06 | $14.96 | $14.98 | $10.69 | 131,695 |
| 2018-03-08 | $15.01 | $15.07 | $14.95 | $15.04 | $10.67 | 92,439 |
| 2018-03-07 | $14.95 | $14.98 | $14.91 | $14.95 | $10.60 | 59,938 |
| 2018-03-06 | $14.94 | $14.99 | $14.91 | $14.96 | $10.61 | 109,147 |
| 2018-03-05 | $14.78 | $14.96 | $14.78 | $14.94 | $10.60 | 84,496 |
| 2018-03-02 | $14.83 | $14.86 | $14.77 | $14.78 | $10.48 | 64,405 |
| 2018-03-01 | $14.91 | $14.95 | $14.86 | $14.89 | $10.56 | 86,987 |
| 2018-02-28 | $14.99 | $15.05 | $14.90 | $14.92 | $10.58 | 88,555 |
| 2018-02-27 | $15.05 | $15.12 | $14.94 | $14.97 | $10.62 | 61,776 |
| 2018-02-26 | $15.02 | $15.14 | $15.02 | $15.05 | $10.67 | 83,549 |
| 2018-02-23 | $14.98 | $15.03 | $14.91 | $14.97 | $10.62 | 90,910 |
| 2018-02-22 | $15.06 | $15.06 | $14.90 | $14.90 | $10.57 | 135,456 |
| 2018-02-21 | $15.15 | $15.20 | $15.00 | $15.00 | $10.64 | 206,096 |
| 2018-02-20 | $15.22 | $15.25 | $15.03 | $15.15 | $10.74 | 190,920 |
| 2018-02-16 | $15.07 | $15.22 | $15.07 | $15.20 | $10.78 | 128,521 |
| 2018-02-15 | $15.06 | $15.11 | $15.05 | $15.09 | $10.70 | 115,842 |
| 2018-02-14 | $15.07 | $15.13 | $15.02 | $15.11 | $10.72 | 54,942 |
| 2018-02-13 | $14.95 | $15.16 | $14.91 | $15.12 | $10.72 | 81,658 |
| 2018-02-12 | $14.94 | $15.06 | $14.86 | $15.02 | $10.65 | 107,635 |
| 2018-02-09 | $14.83 | $14.96 | $14.69 | $14.92 | $10.58 | 140,277 |
| 2018-02-08 | $15.09 | $15.14 | $14.91 | $14.91 | $10.51 | 136,478 |
| 2018-02-07 | $14.88 | $15.23 | $14.82 | $15.12 | $10.65 | 206,752 |
| 2018-02-06 | $14.55 | $15.03 | $14.50 | $14.86 | $10.47 | 266,892 |
| 2018-02-05 | $15.16 | $15.34 | $14.72 | $14.87 | $10.48 | 356,010 |
| 2018-02-02 | $15.40 | $15.42 | $15.17 | $15.30 | $10.78 | 240,240 |
| 2018-02-01 | $15.73 | $15.75 | $15.46 | $15.50 | $10.92 | 126,040 |
| 2018-01-31 | $15.70 | $15.76 | $15.63 | $15.74 | $11.09 | 85,412 |
| 2018-01-30 | $15.62 | $15.75 | $15.28 | $15.62 | $11.01 | 242,823 |
| 2018-01-29 | $15.90 | $15.90 | $15.72 | $15.76 | $11.10 | 172,176 |
| 2018-01-26 | $16.07 | $16.11 | $15.90 | $16.00 | $11.27 | 146,687 |
| 2018-01-25 | $16.06 | $16.09 | $16.00 | $16.09 | $11.34 | 55,828 |
| 2018-01-24 | $16.15 | $16.17 | $16.03 | $16.05 | $11.31 | 125,052 |
| 2018-01-23 | $16.00 | $16.17 | $15.97 | $16.16 | $11.39 | 91,772 |
| 2018-01-22 | $15.90 | $16.05 | $15.90 | $15.95 | $11.24 | 129,816 |
| 2018-01-19 | $15.86 | $16.04 | $15.82 | $16.00 | $11.27 | 100,040 |
| 2018-01-18 | $15.88 | $16.03 | $15.64 | $15.92 | $11.22 | 336,704 |
| 2018-01-17 | $16.11 | $16.15 | $15.89 | $15.91 | $11.21 | 228,287 |
| 2018-01-16 | $16.31 | $16.35 | $15.95 | $16.17 | $11.39 | 285,707 |
| 2018-01-12 | $16.47 | $16.50 | $16.30 | $16.32 | $11.50 | 196,039 |
| 2018-01-11 | $16.52 | $16.59 | $16.49 | $16.50 | $11.63 | 99,671 |
| 2018-01-10 | $16.60 | $16.60 | $16.50 | $16.51 | $11.63 | 78,208 |
| 2018-01-09 | $16.70 | $16.70 | $16.61 | $16.64 | $11.72 | 95,420 |
| 2018-01-08 | $16.65 | $16.77 | $16.65 | $16.71 | $11.77 | 131,181 |
| 2018-01-05 | $16.84 | $16.84 | $16.68 | $16.68 | $11.75 | 106,243 |
| 2018-01-04 | $16.83 | $16.87 | $16.79 | $16.81 | $11.84 | 135,734 |
| 2018-01-03 | $16.92 | $16.95 | $16.76 | $16.82 | $11.85 | 111,047 |
| 2018-01-02 | $17.13 | $17.13 | $16.85 | $16.95 | $11.94 | 110,102 |
| 2017-12-29 | $17.19 | $17.29 | $17.12 | $17.13 | $12.07 | 78,496 |
| 2017-12-28 | $17.11 | $17.15 | $17.00 | $17.10 | $12.05 | 76,985 |
| 2017-12-27 | $17.12 | $17.30 | $17.12 | $17.24 | $12.08 | 86,150 |
| 2017-12-26 | $17.20 | $17.27 | $17.09 | $17.12 | $11.99 | 66,403 |
| 2017-12-22 | $17.00 | $17.25 | $16.99 | $17.24 | $12.08 | 134,954 |
| 2017-12-21 | $16.97 | $17.00 | $16.86 | $16.98 | $11.90 | 79,071 |
| 2017-12-20 | $17.07 | $17.12 | $16.95 | $17.00 | $11.91 | 98,207 |
| 2017-12-19 | $17.12 | $17.25 | $17.05 | $17.15 | $12.01 | 195,029 |
| 2017-12-18 | $17.10 | $17.25 | $17.00 | $17.09 | $11.97 | 188,013 |
| 2017-12-15 | $16.90 | $17.04 | $16.85 | $16.98 | $11.90 | 84,436 |
| 2017-12-14 | $16.65 | $16.94 | $16.60 | $16.88 | $11.83 | 174,086 |
| 2017-12-13 | $16.57 | $16.63 | $16.55 | $16.60 | $11.63 | 58,088 |
| 2017-12-12 | $16.65 | $16.65 | $16.55 | $16.60 | $11.63 | 143,564 |
| 2017-12-11 | $16.72 | $16.89 | $16.57 | $16.68 | $11.69 | 102,830 |
| 2017-12-08 | $16.69 | $16.93 | $16.58 | $16.61 | $11.64 | 153,093 |
| 2017-12-07 | $17.13 | $17.33 | $17.10 | $17.19 | $11.60 | 78,913 |
| 2017-12-06 | $17.20 | $17.24 | $17.06 | $17.16 | $11.58 | 60,227 |
| 2017-12-05 | $17.21 | $17.24 | $17.11 | $17.20 | $11.61 | 61,475 |
| 2017-12-04 | $17.30 | $17.30 | $17.21 | $17.26 | $11.65 | 111,645 |
| 2017-12-01 | $17.16 | $17.28 | $17.06 | $17.27 | $11.66 | 126,507 |
| 2017-11-30 | $17.06 | $17.24 | $17.00 | $17.24 | $11.64 | 104,921 |
| 2017-11-29 | $17.06 | $17.07 | $16.99 | $17.03 | $11.49 | 60,170 |
| 2017-11-28 | $16.95 | $17.08 | $16.95 | $17.08 | $11.53 | 98,036 |
| 2017-11-27 | $16.95 | $17.04 | $16.91 | $16.98 | $11.46 | 68,831 |
| 2017-11-24 | $16.91 | $16.99 | $16.87 | $16.91 | $11.41 | 36,806 |
| 2017-11-22 | $16.80 | $16.92 | $16.77 | $16.85 | $11.37 | 30,828 |
| 2017-11-21 | $16.83 | $16.88 | $16.73 | $16.77 | $11.32 | 66,047 |
| 2017-11-20 | $16.78 | $16.86 | $16.76 | $16.82 | $11.35 | 59,410 |
| 2017-11-17 | $16.83 | $16.83 | $16.72 | $16.72 | $11.29 | 44,221 |
| 2017-11-16 | $16.66 | $16.80 | $16.66 | $16.79 | $11.33 | 50,802 |
| 2017-11-15 | $16.70 | $16.75 | $16.61 | $16.62 | $11.22 | 86,084 |
| 2017-11-14 | $16.79 | $16.84 | $16.71 | $16.77 | $11.32 | 101,714 |
| 2017-11-13 | $16.85 | $16.95 | $16.79 | $16.81 | $11.35 | 63,331 |
| 2017-11-10 | $16.88 | $16.96 | $16.82 | $16.86 | $11.38 | 68,892 |
| 2017-11-09 | $16.91 | $16.99 | $16.84 | $16.98 | $11.39 | 104,335 |
| 2017-11-08 | $16.90 | $16.98 | $16.90 | $16.91 | $11.35 | 73,861 |
| 2017-11-07 | $16.96 | $16.99 | $16.89 | $16.90 | $11.34 | 42,308 |
| 2017-11-06 | $16.97 | $17.01 | $16.85 | $16.94 | $11.37 | 50,032 |
| 2017-11-03 | $16.94 | $17.00 | $16.85 | $16.93 | $11.36 | 72,197 |
| 2017-11-02 | $16.92 | $16.96 | $16.82 | $16.90 | $11.34 | 102,746 |
| 2017-11-01 | $16.97 | $17.08 | $16.97 | $16.99 | $11.40 | 46,360 |
| 2017-10-31 | $16.94 | $16.98 | $16.86 | $16.97 | $11.39 | 61,322 |
| 2017-10-30 | $16.90 | $16.90 | $16.84 | $16.90 | $11.34 | 57,210 |
| 2017-10-27 | $16.76 | $16.89 | $16.70 | $16.89 | $11.33 | 70,636 |
| 2017-10-26 | $16.85 | $16.90 | $16.70 | $16.70 | $11.21 | 99,855 |
| 2017-10-25 | $16.96 | $17.00 | $16.80 | $16.83 | $11.29 | 87,930 |
| 2017-10-24 | $16.91 | $17.02 | $16.90 | $17.02 | $11.42 | 86,843 |
| 2017-10-23 | $16.86 | $16.94 | $16.85 | $16.88 | $11.33 | 65,408 |
| 2017-10-20 | $16.95 | $16.97 | $16.86 | $16.87 | $11.32 | 86,750 |
| 2017-10-19 | $16.92 | $16.92 | $16.80 | $16.88 | $11.33 | 50,872 |
| 2017-10-18 | $16.77 | $16.95 | $16.74 | $16.95 | $11.37 | 81,772 |
| 2017-10-17 | $16.76 | $16.78 | $16.70 | $16.78 | $11.26 | 85,376 |
| 2017-10-16 | $16.78 | $16.82 | $16.71 | $16.72 | $11.22 | 66,544 |
| 2017-10-13 | $16.81 | $16.86 | $16.72 | $16.72 | $11.22 | 63,000 |
| 2017-10-12 | $16.89 | $16.89 | $16.78 | $16.79 | $11.27 | 53,060 |
| 2017-10-11 | $16.77 | $16.90 | $16.77 | $16.87 | $11.32 | 55,613 |
| 2017-10-10 | $16.77 | $16.85 | $16.77 | $16.82 | $11.22 | 51,343 |
| 2017-10-09 | $16.88 | $16.94 | $16.73 | $16.73 | $11.16 | 107,305 |
| 2017-10-06 | $16.92 | $16.99 | $16.80 | $16.96 | $11.32 | 49,619 |
| 2017-10-05 | $16.94 | $17.00 | $16.88 | $17.00 | $11.34 | 57,851 |
| 2017-10-04 | $16.83 | $16.97 | $16.77 | $16.92 | $11.29 | 54,857 |
| 2017-10-03 | $16.95 | $16.95 | $16.84 | $16.86 | $11.25 | 44,211 |
| 2017-10-02 | $16.83 | $16.97 | $16.80 | $16.97 | $11.32 | 51,922 |
| 2017-09-29 | $16.83 | $16.89 | $16.75 | $16.87 | $11.26 | 133,042 |
| 2017-09-28 | $16.82 | $16.89 | $16.73 | $16.77 | $11.19 | 76,941 |
| 2017-09-27 | $16.91 | $16.98 | $16.81 | $16.88 | $11.26 | 70,248 |
| 2017-09-26 | $16.89 | $16.98 | $16.89 | $16.90 | $11.28 | 45,513 |
| 2017-09-25 | $16.88 | $16.93 | $16.85 | $16.92 | $11.29 | 66,183 |
| 2017-09-22 | $16.90 | $16.92 | $16.82 | $16.82 | $11.22 | 28,697 |
| 2017-09-21 | $16.90 | $17.00 | $16.86 | $16.90 | $11.28 | 37,264 |
| 2017-09-20 | $16.85 | $16.90 | $16.83 | $16.89 | $11.27 | 47,440 |
| 2017-09-19 | $16.84 | $16.89 | $16.82 | $16.84 | $11.24 | 45,479 |
| 2017-09-18 | $16.93 | $16.97 | $16.85 | $16.85 | $11.24 | 65,466 |
| 2017-09-15 | $16.85 | $16.92 | $16.84 | $16.86 | $11.25 | 41,833 |
| 2017-09-14 | $16.72 | $16.92 | $16.71 | $16.90 | $11.28 | 51,789 |
| 2017-09-13 | $16.87 | $16.94 | $16.69 | $16.77 | $11.19 | 65,410 |
| 2017-09-12 | $16.92 | $17.05 | $16.89 | $16.92 | $11.29 | 40,676 |
| 2017-09-11 | $16.88 | $16.98 | $16.85 | $16.90 | $11.28 | 49,202 |
| 2017-09-08 | $16.90 | $17.06 | $16.82 | $16.84 | $11.24 | 68,221 |
| 2017-09-07 | $17.14 | $17.16 | $16.99 | $17.02 | $11.29 | 58,284 |
| 2017-09-06 | $17.00 | $17.10 | $16.95 | $17.10 | $11.34 | 35,943 |
| 2017-09-05 | $17.21 | $17.21 | $16.97 | $17.00 | $11.28 | 57,546 |
| 2017-09-01 | $17.19 | $17.23 | $17.07 | $17.18 | $11.40 | 45,884 |
| 2017-08-31 | $17.01 | $17.15 | $16.94 | $17.13 | $11.36 | 65,065 |
| 2017-08-30 | $17.00 | $17.04 | $16.94 | $16.95 | $11.24 | 54,346 |
| 2017-08-29 | $17.01 | $17.11 | $16.97 | $16.98 | $11.26 | 113,110 |
| 2017-08-28 | $17.02 | $17.11 | $17.00 | $17.10 | $11.34 | 87,628 |
| 2017-08-25 | $17.02 | $17.11 | $16.92 | $17.02 | $11.29 | 66,036 |
| 2017-08-24 | $16.91 | $16.98 | $16.86 | $16.95 | $11.24 | 50,903 |
| 2017-08-23 | $16.88 | $16.97 | $16.86 | $16.96 | $11.25 | 43,294 |
| 2017-08-22 | $16.89 | $16.90 | $16.82 | $16.90 | $11.21 | 56,110 |
| 2017-08-21 | $16.75 | $16.85 | $16.73 | $16.85 | $11.18 | 54,951 |
| 2017-08-18 | $16.74 | $16.89 | $16.64 | $16.80 | $11.14 | 70,404 |
| 2017-08-17 | $16.95 | $17.01 | $16.77 | $16.79 | $11.14 | 83,479 |
| 2017-08-16 | $16.90 | $17.04 | $16.88 | $17.00 | $11.28 | 109,590 |
| 2017-08-15 | $16.85 | $16.92 | $16.80 | $16.90 | $11.21 | 45,422 |
| 2017-08-14 | $16.99 | $16.99 | $16.78 | $16.87 | $11.19 | 109,273 |
| 2017-08-11 | $16.63 | $17.00 | $16.63 | $17.00 | $11.28 | 58,325 |
| 2017-08-10 | $16.98 | $17.06 | $16.57 | $16.58 | $11.00 | 116,509 |
| 2017-08-09 | $17.05 | $17.17 | $17.01 | $17.05 | $11.31 | 77,082 |
| 2017-08-08 | $17.16 | $17.30 | $17.16 | $17.24 | $11.37 | 55,489 |
| 2017-08-07 | $17.16 | $17.20 | $17.15 | $17.19 | $11.34 | 5,824 |
| 2017-08-04 | $17.16 | $17.21 | $17.12 | $17.21 | $11.35 | 54,400 |
| 2017-08-03 | $17.14 | $17.23 | $17.10 | $17.21 | $11.35 | 54,681 |
| 2017-08-02 | $17.23 | $17.23 | $16.99 | $17.07 | $11.26 | 60,911 |
| 2017-08-01 | $17.01 | $17.19 | $17.01 | $17.19 | $11.34 | 69,361 |
| 2017-07-31 | $17.04 | $17.05 | $16.97 | $17.03 | $11.23 | 94,737 |
| 2017-07-28 | $16.85 | $16.99 | $16.85 | $16.99 | $11.21 | 46,970 |
| 2017-07-27 | $16.98 | $16.98 | $16.88 | $16.88 | $11.13 | 40,082 |
| 2017-07-26 | $16.93 | $16.96 | $16.87 | $16.95 | $11.18 | 81,655 |
| 2017-07-25 | $16.94 | $16.94 | $16.84 | $16.89 | $11.14 | 71,271 |
| 2017-07-24 | $16.99 | $16.99 | $16.82 | $16.89 | $11.14 | 82,190 |
| 2017-07-21 | $16.94 | $17.02 | $16.91 | $16.96 | $11.19 | 85,916 |
| 2017-07-20 | $16.96 | $16.99 | $16.86 | $16.89 | $11.14 | 74,267 |
| 2017-07-19 | $16.94 | $17.00 | $16.85 | $16.99 | $11.21 | 129,075 |
| 2017-07-18 | $16.76 | $16.91 | $16.76 | $16.90 | $11.15 | 69,701 |
| 2017-07-17 | $16.83 | $16.90 | $16.78 | $16.81 | $11.09 | 109,723 |
| 2017-07-14 | $16.87 | $16.90 | $16.83 | $16.83 | $11.10 | 30,967 |
| 2017-07-13 | $16.85 | $16.96 | $16.84 | $16.84 | $11.11 | 58,175 |
| 2017-07-12 | $16.91 | $16.95 | $16.82 | $16.85 | $11.11 | 52,438 |
| 2017-07-11 | $16.91 | $17.00 | $16.82 | $16.97 | $11.19 | 69,055 |
| 2017-07-10 | $16.84 | $16.98 | $16.84 | $16.96 | $11.12 | 75,571 |
| 2017-07-07 | $16.76 | $16.98 | $16.71 | $16.93 | $11.10 | 65,615 |
| 2017-07-06 | $16.80 | $16.87 | $16.75 | $16.78 | $11.00 | 76,395 |
| 2017-07-05 | $16.91 | $16.91 | $16.77 | $16.87 | $11.06 | 57,414 |
| 2017-07-03 | $16.75 | $17.00 | $16.75 | $16.93 | $11.10 | 55,762 |
| 2017-06-30 | $16.67 | $16.78 | $16.67 | $16.75 | $10.99 | 108,232 |
| 2017-06-29 | $16.68 | $16.75 | $16.62 | $16.73 | $10.97 | 100,380 |
| 2017-06-28 | $16.65 | $16.77 | $16.61 | $16.69 | $10.95 | 70,284 |
| 2017-06-27 | $16.65 | $16.75 | $16.65 | $16.68 | $10.94 | 66,025 |
| 2017-06-26 | $16.69 | $16.69 | $16.55 | $16.64 | $10.91 | 93,245 |
| 2017-06-23 | $16.58 | $16.66 | $16.55 | $16.60 | $10.89 | 47,996 |
| 2017-06-22 | $16.51 | $16.69 | $16.49 | $16.60 | $10.89 | 55,070 |
| 2017-06-21 | $16.69 | $16.71 | $16.51 | $16.51 | $10.83 | 59,135 |
| 2017-06-20 | $16.70 | $16.73 | $16.61 | $16.67 | $10.93 | 68,828 |
| 2017-06-19 | $16.64 | $16.72 | $16.58 | $16.61 | $10.89 | 59,387 |
| 2017-06-16 | $16.50 | $16.65 | $16.44 | $16.63 | $10.91 | 89,576 |
| 2017-06-15 | $16.23 | $16.47 | $16.00 | $16.45 | $10.79 | 78,828 |
| 2017-06-14 | $16.45 | $16.47 | $16.40 | $16.40 | $10.76 | 78,435 |
| 2017-06-13 | $16.31 | $16.42 | $16.26 | $16.38 | $10.74 | 122,026 |
| 2017-06-12 | $16.35 | $16.39 | $16.28 | $16.30 | $10.69 | 99,639 |
| 2017-06-09 | $16.40 | $16.48 | $16.35 | $16.39 | $10.75 | 77,392 |
| 2017-06-08 | $16.65 | $16.68 | $16.38 | $16.45 | $10.79 | 66,354 |
| 2017-06-07 | $16.76 | $16.82 | $16.59 | $16.70 | $10.89 | 83,346 |
| 2017-06-06 | $16.83 | $16.85 | $16.70 | $16.79 | $10.95 | 85,835 |
| 2017-06-05 | $16.86 | $17.00 | $16.75 | $16.85 | $10.99 | 116,819 |
| 2017-06-02 | $16.98 | $17.03 | $16.88 | $16.94 | $11.04 | 79,254 |
| 2017-06-01 | $16.85 | $17.04 | $16.84 | $17.01 | $11.09 | 79,011 |
| 2017-05-31 | $16.89 | $16.93 | $16.80 | $16.89 | $11.01 | 86,151 |
| 2017-05-30 | $16.95 | $17.00 | $16.83 | $16.90 | $11.02 | 66,159 |
| 2017-05-26 | $16.92 | $16.98 | $16.87 | $16.90 | $11.02 | 37,882 |
| 2017-05-25 | $16.88 | $16.98 | $16.83 | $16.98 | $11.07 | 63,553 |
| 2017-05-24 | $16.79 | $16.86 | $16.70 | $16.85 | $10.99 | 66,013 |
| 2017-05-23 | $16.69 | $16.77 | $16.56 | $16.77 | $10.93 | 64,342 |
| 2017-05-22 | $16.54 | $16.65 | $16.50 | $16.65 | $10.86 | 60,397 |
| 2017-05-19 | $16.44 | $16.68 | $16.44 | $16.48 | $10.74 | 104,523 |
| 2017-05-18 | $16.35 | $16.50 | $16.30 | $16.48 | $10.74 | 115,758 |
| 2017-05-17 | $16.47 | $16.60 | $16.40 | $16.40 | $10.69 | 91,100 |
| 2017-05-16 | $16.42 | $16.53 | $16.42 | $16.51 | $10.76 | 44,176 |
| 2017-05-15 | $16.36 | $16.49 | $16.36 | $16.43 | $10.71 | 60,088 |
| 2017-05-12 | $16.40 | $16.47 | $16.18 | $16.38 | $10.68 | 66,652 |
| 2017-05-11 | $16.50 | $16.55 | $16.43 | $16.43 | $10.71 | 54,978 |
| 2017-05-10 | $16.54 | $16.55 | $16.47 | $16.49 | $10.75 | 66,639 |
| 2017-05-09 | $16.45 | $16.67 | $16.45 | $16.56 | $10.80 | 74,133 |
| 2017-05-08 | $16.53 | $16.61 | $16.53 | $16.58 | $10.75 | 74,653 |
| 2017-05-05 | $16.43 | $16.57 | $16.38 | $16.54 | $10.72 | 73,150 |
| 2017-05-04 | $16.43 | $16.51 | $16.34 | $16.49 | $10.69 | 78,426 |
| 2017-05-03 | $16.27 | $16.43 | $16.27 | $16.37 | $10.61 | 48,079 |
| 2017-05-02 | $16.32 | $16.44 | $16.27 | $16.29 | $10.56 | 64,768 |
| 2017-05-01 | $16.43 | $16.46 | $16.32 | $16.33 | $10.58 | 91,726 |
| 2017-04-28 | $16.38 | $16.53 | $16.33 | $16.49 | $10.69 | 64,690 |
| 2017-04-27 | $16.31 | $16.36 | $16.20 | $16.36 | $10.60 | 56,550 |
| 2017-04-26 | $16.36 | $16.36 | $16.28 | $16.28 | $10.55 | 48,516 |
| 2017-04-25 | $16.33 | $16.39 | $16.27 | $16.31 | $10.57 | 67,511 |
| 2017-04-24 | $16.31 | $16.32 | $16.21 | $16.31 | $10.57 | 74,373 |
| 2017-04-21 | $16.30 | $16.30 | $16.18 | $16.22 | $10.51 | 65,523 |
| 2017-04-20 | $16.30 | $16.31 | $16.20 | $16.26 | $10.54 | 49,542 |
| 2017-04-19 | $16.31 | $16.33 | $16.26 | $16.30 | $10.56 | 37,337 |
| 2017-04-18 | $16.22 | $16.31 | $16.18 | $16.30 | $10.56 | 63,800 |
| 2017-04-17 | $16.23 | $16.30 | $16.21 | $16.22 | $10.51 | 76,932 |
| 2017-04-13 | $16.01 | $16.24 | $16.01 | $16.20 | $10.50 | 64,696 |
| 2017-04-12 | $15.95 | $16.09 | $15.93 | $16.06 | $10.41 | 74,328 |
| 2017-04-11 | $15.91 | $16.00 | $15.85 | $15.96 | $10.34 | 69,733 |
| 2017-04-10 | $15.98 | $16.04 | $15.95 | $16.03 | $10.33 | 70,094 |
| 2017-04-07 | $15.88 | $16.02 | $15.86 | $15.95 | $10.28 | 91,189 |
| 2017-04-06 | $15.95 | $16.01 | $15.87 | $15.89 | $10.24 | 84,224 |
| 2017-04-05 | $16.03 | $16.06 | $15.98 | $15.98 | $10.29 | 51,497 |
| 2017-04-04 | $15.94 | $16.04 | $15.93 | $16.02 | $10.32 | 79,375 |
| 2017-04-03 | $15.92 | $16.12 | $15.92 | $15.99 | $10.30 | 102,080 |
| 2017-03-31 | $15.99 | $16.04 | $15.87 | $15.91 | $10.25 | 262,989 |
| 2017-03-30 | $16.09 | $16.09 | $15.93 | $15.93 | $10.26 | 121,470 |
| 2017-03-29 | $16.04 | $16.12 | $16.00 | $16.10 | $10.37 | 56,366 |
| 2017-03-28 | $15.96 | $16.05 | $15.96 | $16.04 | $10.33 | 88,415 |
| 2017-03-27 | $15.90 | $16.00 | $15.90 | $15.93 | $10.26 | 71,089 |
| 2017-03-24 | $15.90 | $16.02 | $15.90 | $15.97 | $10.29 | 64,562 |
| 2017-03-23 | $16.07 | $16.07 | $15.87 | $15.90 | $10.24 | 129,057 |
| 2017-03-22 | $15.76 | $16.09 | $15.76 | $16.04 | $10.33 | 114,818 |
| 2017-03-21 | $15.85 | $15.97 | $15.75 | $15.81 | $10.19 | 89,619 |
| 2017-03-20 | $15.88 | $16.02 | $15.84 | $15.87 | $10.22 | 125,220 |
| 2017-03-17 | $15.79 | $15.85 | $15.74 | $15.80 | $10.18 | 83,451 |
| 2017-03-16 | $15.54 | $15.74 | $15.50 | $15.73 | $10.13 | 88,604 |
| 2017-03-15 | $15.25 | $15.50 | $15.25 | $15.48 | $9.97 | 83,009 |
| 2017-03-14 | $15.22 | $15.28 | $15.21 | $15.24 | $9.82 | 50,484 |
| 2017-03-13 | $15.20 | $15.29 | $15.15 | $15.29 | $9.85 | 99,638 |
| 2017-03-10 | $14.92 | $15.25 | $14.92 | $15.22 | $9.80 | 97,919 |
| 2017-03-09 | $15.41 | $15.48 | $14.90 | $14.90 | $9.60 | 229,841 |
| 2017-03-08 | $15.65 | $15.69 | $15.50 | $15.54 | $9.95 | 114,670 |
| 2017-03-07 | $16.01 | $16.01 | $15.68 | $15.72 | $10.06 | 133,557 |
| 2017-03-06 | $16.01 | $16.02 | $15.94 | $16.01 | $10.25 | 83,200 |
| 2017-03-03 | $15.95 | $16.02 | $15.95 | $16.01 | $10.25 | 54,440 |
| 2017-03-02 | $15.94 | $16.03 | $15.92 | $15.99 | $10.23 | 91,480 |
| 2017-03-01 | $15.95 | $16.07 | $15.90 | $15.99 | $10.23 | 112,708 |
| 2017-02-28 | $16.03 | $16.07 | $15.97 | $16.01 | $10.25 | 75,911 |
| 2017-02-27 | $15.83 | $16.02 | $15.76 | $16.02 | $10.25 | 57,985 |
| 2017-02-24 | $15.98 | $16.07 | $15.77 | $15.79 | $10.11 | 113,225 |
| 2017-02-23 | $15.81 | $15.99 | $15.81 | $15.97 | $10.22 | 68,239 |
| 2017-02-22 | $15.67 | $15.88 | $15.67 | $15.76 | $10.09 | 64,395 |
| 2017-02-21 | $15.75 | $15.78 | $15.60 | $15.72 | $10.06 | 75,753 |
| 2017-02-17 | $15.67 | $15.79 | $15.59 | $15.78 | $10.10 | 90,811 |
| 2017-02-16 | $15.53 | $15.65 | $15.53 | $15.64 | $10.01 | 103,957 |
| 2017-02-15 | $15.75 | $15.75 | $15.57 | $15.57 | $9.97 | 142,678 |
| 2017-02-14 | $15.83 | $15.86 | $15.76 | $15.77 | $10.09 | 75,245 |
| 2017-02-13 | $15.93 | $15.96 | $15.85 | $15.85 | $10.14 | 79,640 |
| 2017-02-10 | $15.96 | $15.96 | $15.89 | $15.96 | $10.21 | 80,307 |
| 2017-02-09 | $15.92 | $16.02 | $15.91 | $15.93 | $10.20 | 52,341 |
| 2017-02-08 | $15.98 | $16.05 | $15.95 | $16.03 | $10.20 | 107,646 |
| 2017-02-07 | $16.01 | $16.02 | $15.94 | $15.99 | $10.17 | 68,838 |
| 2017-02-06 | $16.00 | $16.04 | $15.96 | $16.00 | $10.18 | 102,016 |
| 2017-02-03 | $15.89 | $16.00 | $15.83 | $15.98 | $10.17 | 88,544 |
| 2017-02-02 | $15.68 | $15.83 | $15.63 | $15.83 | $10.07 | 98,512 |
| 2017-02-01 | $15.86 | $15.94 | $15.72 | $15.72 | $10.00 | 110,033 |
| 2017-01-31 | $15.80 | $15.80 | $15.72 | $15.75 | $10.02 | 151,292 |
| 2017-01-30 | $15.74 | $15.76 | $15.68 | $15.75 | $10.02 | 102,065 |
| 2017-01-27 | $15.75 | $15.83 | $15.73 | $15.74 | $10.01 | 236,078 |
| 2017-01-26 | $15.84 | $15.94 | $15.77 | $15.79 | $10.04 | 172,377 |
| 2017-01-25 | $15.90 | $15.90 | $15.78 | $15.84 | $10.08 | 110,797 |
| 2017-01-24 | $15.91 | $15.97 | $15.87 | $15.93 | $10.13 | 79,607 |
| 2017-01-23 | $15.81 | $15.91 | $15.76 | $15.88 | $10.10 | 91,121 |
| 2017-01-20 | $15.82 | $15.84 | $15.69 | $15.76 | $10.03 | 110,167 |
| 2017-01-19 | $15.89 | $15.89 | $15.73 | $15.82 | $10.06 | 179,501 |
| 2017-01-18 | $15.82 | $15.94 | $15.82 | $15.90 | $10.11 | 107,309 |
| 2017-01-17 | $15.72 | $15.90 | $15.68 | $15.86 | $10.09 | 93,213 |
| 2017-01-13 | $15.51 | $15.71 | $15.47 | $15.67 | $9.97 | 94,349 |
| 2017-01-12 | $15.65 | $15.65 | $15.46 | $15.46 | $9.83 | 44,867 |
| 2017-01-11 | $15.56 | $15.66 | $15.43 | $15.62 | $9.94 | 38,116 |
| 2017-01-10 | $15.62 | $15.66 | $15.57 | $15.63 | $9.94 | 74,970 |
| 2017-01-09 | $15.66 | $15.72 | $15.54 | $15.62 | $9.94 | 109,468 |
| 2017-01-06 | $15.60 | $15.66 | $15.50 | $15.60 | $9.92 | 176,141 |
| 2017-01-05 | $15.65 | $15.73 | $15.56 | $15.64 | $9.95 | 130,356 |
| 2017-01-04 | $15.82 | $15.86 | $15.50 | $15.67 | $9.97 | 275,102 |
| 2017-01-03 | $15.67 | $15.78 | $15.61 | $15.75 | $10.02 | 149,295 |
| 2016-12-30 | $15.61 | $15.69 | $15.52 | $15.65 | $9.96 | 192,073 |
| 2016-12-29 | $15.41 | $15.74 | $15.37 | $15.60 | $9.92 | 101,106 |
| 2016-12-28 | $15.45 | $15.47 | $15.35 | $15.35 | $9.76 | 52,398 |
| 2016-12-27 | $15.58 | $15.66 | $15.42 | $15.49 | $9.79 | 153,213 |
| 2016-12-23 | $15.51 | $15.63 | $15.50 | $15.50 | $9.80 | 90,736 |
| 2016-12-22 | $15.42 | $15.56 | $15.32 | $15.54 | $9.82 | 120,769 |
| 2016-12-21 | $15.22 | $15.43 | $15.21 | $15.35 | $9.70 | 117,064 |
| 2016-12-20 | $15.11 | $15.35 | $15.11 | $15.30 | $9.67 | 230,445 |
| 2016-12-19 | $15.03 | $15.18 | $14.94 | $15.08 | $9.53 | 204,969 |
| 2016-12-16 | $14.70 | $14.90 | $14.61 | $14.90 | $9.42 | 121,908 |
| 2016-12-15 | $14.63 | $14.72 | $14.44 | $14.64 | $9.25 | 241,818 |
| 2016-12-14 | $14.45 | $14.72 | $14.45 | $14.67 | $9.27 | 382,824 |
| 2016-12-13 | $14.32 | $14.48 | $14.30 | $14.45 | $9.13 | 157,559 |
| 2016-12-12 | $14.33 | $14.39 | $14.24 | $14.35 | $9.07 | 111,156 |
| 2016-12-09 | $14.35 | $14.43 | $14.25 | $14.41 | $9.11 | 159,786 |
| 2016-12-08 | $14.20 | $14.43 | $14.05 | $14.43 | $9.12 | 263,220 |
| 2016-12-07 | $14.56 | $14.66 | $14.49 | $14.65 | $9.01 | 219,372 |
| 2016-12-06 | $14.40 | $14.53 | $14.34 | $14.49 | $8.91 | 158,490 |
| 2016-12-05 | $14.32 | $14.50 | $14.28 | $14.44 | $8.88 | 178,787 |
| 2016-12-02 | $14.13 | $14.41 | $14.06 | $14.35 | $8.83 | 298,522 |
| 2016-12-01 | $14.14 | $14.15 | $14.02 | $14.04 | $8.64 | 212,241 |
| 2016-11-30 | $14.35 | $14.35 | $14.19 | $14.24 | $8.76 | 174,773 |
| 2016-11-29 | $14.26 | $14.45 | $14.25 | $14.43 | $8.88 | 98,569 |
| 2016-11-28 | $14.25 | $14.36 | $14.23 | $14.24 | $8.76 | 96,667 |
| 2016-11-25 | $14.03 | $14.23 | $14.03 | $14.20 | $8.74 | 57,389 |
| 2016-11-23 | $14.04 | $14.10 | $13.98 | $14.03 | $8.63 | 133,816 |
| 2016-11-22 | $13.96 | $14.18 | $13.96 | $14.14 | $8.70 | 199,711 |
| 2016-11-21 | $13.88 | $14.08 | $13.88 | $13.93 | $8.57 | 211,308 |
| 2016-11-18 | $14.03 | $14.07 | $13.83 | $13.88 | $8.54 | 142,411 |
| 2016-11-17 | $13.97 | $14.06 | $13.89 | $14.06 | $8.65 | 157,352 |
| 2016-11-16 | $13.80 | $13.97 | $13.74 | $13.97 | $8.59 | 209,897 |
| 2016-11-15 | $13.50 | $13.82 | $13.49 | $13.74 | $8.45 | 247,548 |
| 2016-11-14 | $13.40 | $13.62 | $13.22 | $13.44 | $8.27 | 734,857 |
| 2016-11-11 | $13.67 | $13.70 | $13.46 | $13.49 | $8.30 | 378,366 |
| 2016-11-10 | $14.37 | $14.37 | $13.72 | $13.75 | $8.46 | 528,717 |
| 2016-11-09 | $14.30 | $14.63 | $14.27 | $14.45 | $8.89 | 192,704 |
| 2016-11-08 | $14.59 | $14.82 | $14.45 | $14.59 | $8.92 | 185,772 |
| 2016-11-07 | $14.58 | $14.64 | $14.51 | $14.54 | $8.88 | 175,871 |
| 2016-11-04 | $14.41 | $14.44 | $14.35 | $14.38 | $8.79 | 124,995 |
| 2016-11-03 | $14.39 | $14.45 | $14.34 | $14.36 | $8.77 | 141,437 |
| 2016-11-02 | $14.70 | $14.78 | $14.35 | $14.36 | $8.78 | 237,475 |
| 2016-11-01 | $14.92 | $15.00 | $14.78 | $14.78 | $9.03 | 102,704 |
| 2016-10-31 | $14.97 | $15.08 | $14.93 | $14.96 | $9.14 | 120,158 |
| 2016-10-28 | $14.95 | $15.01 | $14.83 | $14.88 | $9.09 | 145,915 |
| 2016-10-27 | $15.17 | $15.20 | $14.96 | $14.99 | $9.16 | 136,635 |
| 2016-10-26 | $15.16 | $15.29 | $15.16 | $15.17 | $9.27 | 138,894 |
| 2016-10-25 | $15.16 | $15.23 | $15.06 | $15.18 | $9.28 | 136,305 |
| 2016-10-24 | $15.12 | $15.23 | $15.12 | $15.18 | $9.28 | 170,287 |
| 2016-10-21 | $15.13 | $15.13 | $14.97 | $15.07 | $9.21 | 208,765 |
| 2016-10-20 | $15.28 | $15.43 | $15.06 | $15.11 | $9.23 | 234,699 |
| 2016-10-19 | $15.02 | $15.30 | $15.02 | $15.30 | $9.35 | 143,732 |
| 2016-10-18 | $14.86 | $15.10 | $14.84 | $15.01 | $9.17 | 164,568 |
| 2016-10-17 | $15.11 | $15.23 | $14.77 | $14.77 | $9.03 | 227,799 |
| 2016-10-14 | $15.23 | $15.37 | $15.10 | $15.13 | $9.25 | 154,241 |
| 2016-10-13 | $15.18 | $15.26 | $15.04 | $15.21 | $9.29 | 175,514 |
| 2016-10-12 | $15.44 | $15.53 | $15.17 | $15.18 | $9.28 | 257,739 |
| 2016-10-11 | $15.85 | $15.85 | $15.45 | $15.49 | $9.47 | 290,272 |
| 2016-10-10 | $16.15 | $16.19 | $15.95 | $15.95 | $9.69 | 73,182 |
| 2016-10-07 | $16.16 | $16.22 | $16.03 | $16.06 | $9.75 | 66,440 |
| 2016-10-06 | $16.05 | $16.32 | $15.91 | $16.15 | $9.81 | 169,399 |
| 2016-10-05 | $16.03 | $16.15 | $15.91 | $16.06 | $9.75 | 178,472 |
| 2016-10-04 | $16.36 | $16.39 | $15.94 | $15.99 | $9.71 | 143,142 |
| 2016-10-03 | $16.38 | $16.45 | $16.30 | $16.32 | $9.91 | 127,178 |
| 2016-09-30 | $16.42 | $16.49 | $16.30 | $16.40 | $9.96 | 253,174 |
| 2016-09-29 | $16.61 | $16.69 | $16.28 | $16.30 | $9.90 | 187,950 |
| 2016-09-28 | $16.94 | $16.99 | $16.59 | $16.64 | $10.10 | 119,132 |
| 2016-09-27 | $16.74 | $16.90 | $16.70 | $16.90 | $10.26 | 124,245 |
| 2016-09-26 | $16.95 | $16.96 | $16.65 | $16.68 | $10.13 | 114,306 |
| 2016-09-23 | $16.84 | $16.95 | $16.70 | $16.94 | $10.29 | 58,047 |
| 2016-09-22 | $16.71 | $16.87 | $16.68 | $16.81 | $10.21 | 99,217 |
| 2016-09-21 | $16.29 | $16.69 | $16.27 | $16.62 | $10.09 | 229,492 |
| 2016-09-20 | $16.28 | $16.42 | $16.28 | $16.32 | $9.91 | 51,906 |
| 2016-09-19 | $16.15 | $16.36 | $16.15 | $16.28 | $9.89 | 132,143 |
| 2016-09-16 | $16.12 | $16.19 | $16.09 | $16.17 | $9.82 | 73,207 |
| 2016-09-15 | $16.10 | $16.28 | $16.10 | $16.16 | $9.81 | 121,235 |
| 2016-09-14 | $16.07 | $16.31 | $16.07 | $16.17 | $9.82 | 107,519 |
| 2016-09-13 | $16.41 | $16.47 | $16.07 | $16.07 | $9.76 | 163,095 |
| 2016-09-12 | $16.48 | $16.68 | $16.38 | $16.51 | $10.03 | 191,136 |
| 2016-09-09 | $17.10 | $17.36 | $16.62 | $16.62 | $10.09 | 222,691 |
| 2016-09-08 | $17.43 | $17.43 | $17.17 | $17.23 | $10.46 | 192,513 |
| 2016-09-07 | $17.32 | $17.49 | $17.31 | $17.49 | $10.56 | 155,435 |
| 2016-09-06 | $17.35 | $17.43 | $17.26 | $17.32 | $10.46 | 79,144 |
| 2016-09-02 | $17.16 | $17.33 | $17.16 | $17.27 | $10.43 | 104,091 |
| 2016-09-01 | $17.28 | $17.29 | $17.12 | $17.14 | $10.35 | 90,316 |
| 2016-08-31 | $17.18 | $17.33 | $17.17 | $17.24 | $10.41 | 88,478 |
| 2016-08-30 | $17.36 | $17.39 | $17.12 | $17.16 | $10.36 | 80,405 |
| 2016-08-29 | $17.32 | $17.44 | $17.23 | $17.29 | $10.44 | 144,550 |
| 2016-08-26 | $17.23 | $17.40 | $17.21 | $17.24 | $10.41 | 126,849 |
| 2016-08-25 | $17.30 | $17.32 | $17.15 | $17.16 | $10.36 | 68,693 |
| 2016-08-24 | $17.31 | $17.35 | $17.24 | $17.26 | $10.42 | 88,361 |
| 2016-08-23 | $17.33 | $17.39 | $17.29 | $17.30 | $10.45 | 82,817 |
| 2016-08-22 | $17.15 | $17.40 | $17.11 | $17.33 | $10.46 | 149,539 |
| 2016-08-19 | $17.23 | $17.23 | $17.05 | $17.19 | $10.38 | 72,920 |
| 2016-08-18 | $17.06 | $17.24 | $16.98 | $17.21 | $10.39 | 108,646 |
| 2016-08-17 | $17.11 | $17.13 | $16.95 | $17.02 | $10.28 | 110,234 |
| 2016-08-16 | $16.95 | $17.10 | $16.86 | $17.10 | $10.33 | 114,754 |
| 2016-08-15 | $17.10 | $17.10 | $16.95 | $16.96 | $10.24 | 122,585 |
| 2016-08-12 | $17.09 | $17.16 | $16.99 | $17.00 | $10.26 | 98,877 |
| 2016-08-11 | $16.85 | $17.09 | $16.85 | $17.03 | $10.28 | 116,584 |
| 2016-08-10 | $17.21 | $17.28 | $16.75 | $16.83 | $10.16 | 282,589 |
| 2016-08-09 | $17.20 | $17.29 | $17.15 | $17.24 | $10.41 | 115,747 |
| 2016-08-08 | $17.38 | $17.45 | $17.14 | $17.17 | $10.31 | 149,636 |
| 2016-08-05 | $17.48 | $17.49 | $17.25 | $17.36 | $10.42 | 72,012 |
| 2016-08-04 | $17.19 | $17.46 | $17.19 | $17.44 | $10.47 | 93,248 |
| 2016-08-03 | $17.26 | $17.34 | $17.15 | $17.23 | $10.35 | 87,844 |
| 2016-08-02 | $17.45 | $17.46 | $17.18 | $17.24 | $10.35 | 122,873 |
| 2016-08-01 | $17.51 | $17.53 | $17.40 | $17.48 | $10.50 | 99,366 |
| 2016-07-29 | $17.39 | $17.59 | $17.36 | $17.54 | $10.53 | 101,363 |
| 2016-07-28 | $17.10 | $17.33 | $17.08 | $17.32 | $10.40 | 84,913 |
| 2016-07-27 | $17.52 | $17.56 | $17.11 | $17.12 | $10.28 | 218,013 |
| 2016-07-26 | $17.43 | $17.54 | $17.40 | $17.46 | $10.48 | 125,206 |
| 2016-07-25 | $17.19 | $17.43 | $17.15 | $17.37 | $10.43 | 105,482 |
| 2016-07-22 | $17.17 | $17.28 | $17.07 | $17.24 | $10.35 | 73,582 |
| 2016-07-21 | $17.28 | $17.38 | $17.01 | $17.13 | $10.29 | 112,702 |
| 2016-07-20 | $17.19 | $17.26 | $17.12 | $17.26 | $10.36 | 112,060 |
| 2016-07-19 | $16.98 | $17.11 | $16.92 | $17.11 | $10.27 | 77,329 |
| 2016-07-18 | $16.83 | $16.95 | $16.75 | $16.93 | $10.17 | 102,718 |
| 2016-07-15 | $16.92 | $16.96 | $16.42 | $16.75 | $10.06 | 287,828 |
| 2016-07-14 | $17.14 | $17.19 | $16.92 | $16.97 | $10.19 | 101,388 |
| 2016-07-13 | $16.94 | $17.04 | $16.92 | $17.01 | $10.21 | 109,662 |
| 2016-07-12 | $17.00 | $17.11 | $16.94 | $16.95 | $10.18 | 158,272 |
| 2016-07-11 | $17.14 | $17.20 | $16.95 | $16.95 | $10.18 | 217,962 |
| 2016-07-08 | $17.13 | $17.13 | $16.93 | $17.10 | $10.27 | 117,116 |
| 2016-07-07 | $17.37 | $17.37 | $17.00 | $17.08 | $10.26 | 201,069 |
| 2016-07-06 | $17.37 | $17.52 | $17.37 | $17.40 | $10.39 | 186,147 |
| 2016-07-05 | $17.27 | $17.58 | $17.16 | $17.50 | $10.45 | 226,750 |
| 2016-07-01 | $17.11 | $17.38 | $17.00 | $17.27 | $10.31 | 251,422 |
| 2016-06-30 | $16.81 | $17.09 | $16.74 | $16.96 | $10.13 | 298,623 |
| 2016-06-29 | $16.90 | $16.94 | $16.54 | $16.67 | $9.95 | 182,461 |
| 2016-06-28 | $16.42 | $16.72 | $16.35 | $16.72 | $9.98 | 278,188 |
| 2016-06-27 | $16.28 | $16.33 | $16.05 | $16.24 | $9.70 | 201,407 |
| 2016-06-24 | $16.10 | $16.50 | $16.02 | $16.33 | $9.75 | 205,527 |
| 2016-06-23 | $16.43 | $16.44 | $16.29 | $16.38 | $9.78 | 120,355 |
| 2016-06-22 | $16.26 | $16.34 | $16.18 | $16.29 | $9.73 | 79,731 |
| 2016-06-21 | $16.16 | $16.29 | $16.05 | $16.19 | $9.67 | 89,239 |
| 2016-06-20 | $16.16 | $16.16 | $16.01 | $16.14 | $9.64 | 103,237 |
| 2016-06-17 | $15.96 | $16.13 | $15.96 | $16.06 | $9.59 | 52,383 |
| 2016-06-16 | $15.99 | $16.02 | $15.89 | $15.98 | $9.54 | 107,163 |
| 2016-06-15 | $15.92 | $15.97 | $15.86 | $15.97 | $9.53 | 71,355 |
| 2016-06-14 | $15.92 | $15.99 | $15.77 | $15.86 | $9.47 | 130,205 |
| 2016-06-13 | $16.05 | $16.11 | $15.96 | $15.96 | $9.53 | 96,750 |
| 2016-06-10 | $16.08 | $16.24 | $16.05 | $16.05 | $9.58 | 111,125 |
| 2016-06-09 | $16.38 | $16.38 | $16.03 | $16.08 | $9.60 | 219,634 |
| 2016-06-08 | $16.46 | $16.55 | $16.29 | $16.55 | $9.83 | 113,528 |
| 2016-06-07 | $16.30 | $16.46 | $16.17 | $16.43 | $9.75 | 128,348 |
| 2016-06-06 | $16.25 | $16.28 | $16.09 | $16.28 | $9.67 | 106,410 |
| 2016-06-03 | $16.29 | $16.30 | $16.19 | $16.25 | $9.65 | 87,366 |
| 2016-06-02 | $16.02 | $16.30 | $16.02 | $16.29 | $9.67 | 180,614 |
| 2016-06-01 | $15.83 | $16.09 | $15.83 | $16.09 | $9.55 | 105,025 |
| 2016-05-31 | $15.89 | $16.05 | $15.88 | $15.91 | $9.45 | 110,284 |
| 2016-05-27 | $15.92 | $15.99 | $15.85 | $15.96 | $9.48 | 63,172 |
| 2016-05-26 | $15.79 | $15.99 | $15.74 | $15.98 | $9.49 | 133,589 |
| 2016-05-25 | $15.84 | $15.89 | $15.79 | $15.85 | $9.41 | 143,647 |
| 2016-05-24 | $15.68 | $15.82 | $15.53 | $15.75 | $9.35 | 109,339 |
| 2016-05-23 | $15.68 | $15.78 | $15.48 | $15.57 | $9.24 | 141,038 |
| 2016-05-20 | $15.56 | $15.59 | $15.42 | $15.59 | $9.26 | 63,662 |
| 2016-05-19 | $15.26 | $15.53 | $15.26 | $15.50 | $9.20 | 183,544 |
| 2016-05-18 | $15.52 | $15.59 | $15.30 | $15.38 | $9.13 | 244,741 |
| 2016-05-17 | $15.68 | $15.71 | $15.45 | $15.54 | $9.23 | 163,273 |
| 2016-05-16 | $15.76 | $15.85 | $15.59 | $15.63 | $9.28 | 197,672 |
| 2016-05-13 | $15.55 | $15.72 | $15.31 | $15.69 | $9.31 | 279,089 |
| 2016-05-12 | $15.72 | $15.78 | $15.43 | $15.48 | $9.19 | 228,724 |
| 2016-05-11 | $15.86 | $15.94 | $15.55 | $15.60 | $9.26 | 250,192 |
| 2016-05-10 | $16.07 | $16.14 | $15.70 | $15.88 | $9.43 | 263,871 |
| 2016-05-09 | $16.05 | $16.20 | $16.00 | $16.19 | $9.56 | 245,555 |
| 2016-05-06 | $15.81 | $16.02 | $15.79 | $16.02 | $9.46 | 126,678 |
| 2016-05-05 | $15.65 | $15.85 | $15.60 | $15.82 | $9.34 | 140,262 |
| 2016-05-04 | $15.50 | $15.65 | $15.50 | $15.62 | $9.22 | 112,993 |
| 2016-05-03 | $15.58 | $15.59 | $15.50 | $15.58 | $9.20 | 15,684 |
| 2016-05-02 | $15.50 | $15.67 | $15.48 | $15.61 | $9.22 | 35,812 |
| 2016-04-29 | $15.48 | $15.49 | $15.40 | $15.45 | $9.12 | 81,851 |
| 2016-04-28 | $15.52 | $15.55 | $15.41 | $15.43 | $9.11 | 113,110 |
| 2016-04-27 | $15.46 | $15.60 | $15.46 | $15.53 | $9.17 | 159,357 |
| 2016-04-26 | $15.46 | $15.58 | $15.37 | $15.51 | $9.16 | 185,409 |
| 2016-04-25 | $15.44 | $15.49 | $15.41 | $15.48 | $9.14 | 88,489 |
| 2016-04-22 | $15.38 | $15.46 | $15.32 | $15.46 | $9.13 | 98,361 |
| 2016-04-21 | $15.40 | $15.44 | $15.20 | $15.31 | $9.04 | 185,485 |
| 2016-04-20 | $15.42 | $15.43 | $15.33 | $15.38 | $9.08 | 153,064 |
| 2016-04-19 | $15.49 | $15.49 | $15.26 | $15.45 | $9.12 | 174,687 |
| 2016-04-18 | $15.42 | $15.49 | $15.38 | $15.47 | $9.13 | 149,336 |
| 2016-04-15 | $15.45 | $15.47 | $15.37 | $15.42 | $9.10 | 128,607 |
| 2016-04-14 | $15.41 | $15.48 | $15.36 | $15.41 | $9.10 | 100,104 |
| 2016-04-13 | $15.36 | $15.47 | $15.32 | $15.36 | $9.07 | 159,112 |
| 2016-04-12 | $15.29 | $15.38 | $15.25 | $15.38 | $9.08 | 93,371 |
| 2016-04-11 | $15.27 | $15.35 | $15.18 | $15.35 | $9.06 | 182,416 |
| 2016-04-08 | $15.45 | $15.45 | $15.23 | $15.26 | $9.01 | 207,220 |
| 2016-04-07 | $15.34 | $15.37 | $15.22 | $15.37 | $9.07 | 174,223 |
| 2016-04-06 | $15.13 | $15.43 | $15.10 | $15.41 | $9.04 | 190,255 |
| 2016-04-05 | $15.15 | $15.18 | $15.08 | $15.18 | $8.91 | 128,177 |
| 2016-04-04 | $15.17 | $15.20 | $15.06 | $15.20 | $8.92 | 96,090 |
| 2016-04-01 | $15.06 | $15.20 | $15.05 | $15.18 | $8.91 | 169,926 |
| 2016-03-31 | $15.10 | $15.12 | $15.05 | $15.12 | $8.87 | 128,937 |
| 2016-03-30 | $15.09 | $15.12 | $15.01 | $15.12 | $8.87 | 144,953 |
| 2016-03-29 | $14.97 | $15.07 | $14.90 | $15.05 | $8.83 | 93,005 |
| 2016-03-28 | $15.00 | $15.04 | $14.88 | $14.90 | $8.74 | 109,607 |
| 2016-03-24 | $15.05 | $15.13 | $14.93 | $14.93 | $8.76 | 175,426 |
| 2016-03-23 | $15.03 | $15.12 | $14.91 | $15.03 | $8.82 | 112,257 |
| 2016-03-22 | $14.92 | $15.05 | $14.87 | $15.01 | $8.81 | 93,977 |
| 2016-03-21 | $14.91 | $15.04 | $14.84 | $15.02 | $8.82 | 116,902 |
| 2016-03-18 | $14.87 | $14.95 | $14.85 | $14.91 | $8.75 | 111,836 |
| 2016-03-17 | $14.70 | $14.91 | $14.70 | $14.89 | $8.74 | 147,979 |
| 2016-03-16 | $14.93 | $14.99 | $14.68 | $14.70 | $8.63 | 241,304 |
| 2016-03-15 | $14.70 | $14.96 | $14.60 | $14.96 | $8.78 | 115,579 |
| 2016-03-14 | $14.66 | $14.73 | $14.55 | $14.70 | $8.63 | 109,869 |
| 2016-03-11 | $14.54 | $14.66 | $14.49 | $14.63 | $8.59 | 201,219 |
| 2016-03-10 | $14.52 | $14.62 | $14.45 | $14.50 | $8.51 | 172,646 |
| 2016-03-09 | $14.48 | $14.51 | $14.44 | $14.50 | $8.51 | 122,910 |
| 2016-03-08 | $14.39 | $14.49 | $14.33 | $14.49 | $8.45 | 168,029 |
| 2016-03-07 | $14.26 | $14.46 | $14.26 | $14.31 | $8.35 | 140,942 |
| 2016-03-04 | $14.26 | $14.39 | $14.26 | $14.26 | $8.32 | 96,310 |
| 2016-03-03 | $14.30 | $14.40 | $14.23 | $14.27 | $8.32 | 119,356 |
| 2016-03-02 | $14.24 | $14.30 | $14.14 | $14.24 | $8.31 | 101,660 |
| 2016-03-01 | $14.21 | $14.30 | $14.18 | $14.29 | $8.34 | 168,676 |
| 2016-02-29 | $14.18 | $14.26 | $14.14 | $14.20 | $8.28 | 106,551 |
| 2016-02-26 | $14.12 | $14.18 | $14.10 | $14.13 | $8.24 | 163,401 |
| 2016-02-25 | $14.06 | $14.20 | $14.06 | $14.17 | $8.27 | 91,988 |
| 2016-02-24 | $13.90 | $14.21 | $13.84 | $14.07 | $8.21 | 152,804 |
| 2016-02-23 | $13.86 | $14.02 | $13.80 | $13.90 | $8.11 | 186,279 |
| 2016-02-22 | $13.86 | $13.97 | $13.84 | $13.88 | $8.10 | 134,757 |
| 2016-02-19 | $13.90 | $13.97 | $13.80 | $13.80 | $8.05 | 75,057 |
| 2016-02-18 | $13.85 | $13.96 | $13.83 | $13.90 | $8.11 | 77,932 |
| 2016-02-17 | $13.60 | $13.96 | $13.60 | $13.90 | $8.11 | 135,335 |
| 2016-02-16 | $13.74 | $13.75 | $13.56 | $13.57 | $7.92 | 127,222 |
| 2016-02-12 | $13.62 | $13.89 | $13.55 | $13.58 | $7.92 | 151,607 |
| 2016-02-11 | $13.37 | $13.68 | $13.37 | $13.53 | $7.89 | 144,147 |
| 2016-02-10 | $13.65 | $13.71 | $13.47 | $13.52 | $7.89 | 110,685 |
| 2016-02-09 | $13.48 | $13.70 | $13.42 | $13.64 | $7.96 | 100,594 |
| 2016-02-08 | $13.75 | $13.92 | $13.61 | $13.71 | $7.94 | 188,561 |
| 2016-02-05 | $14.22 | $14.23 | $13.90 | $13.91 | $8.06 | 127,206 |
| 2016-02-04 | $14.14 | $14.28 | $14.14 | $14.23 | $8.25 | 106,440 |
| 2016-02-03 | $14.06 | $14.20 | $13.97 | $14.14 | $8.19 | 112,888 |
| 2016-02-02 | $13.98 | $14.13 | $13.92 | $14.07 | $8.15 | 127,662 |
| 2016-02-01 | $13.99 | $14.10 | $13.91 | $14.07 | $8.15 | 182,353 |
| 2016-01-29 | $13.79 | $14.00 | $13.74 | $14.00 | $8.11 | 139,862 |
| 2016-01-28 | $13.66 | $13.74 | $13.53 | $13.73 | $7.96 | 88,024 |
| 2016-01-27 | $13.53 | $13.75 | $13.35 | $13.66 | $7.92 | 128,955 |
| 2016-01-26 | $13.49 | $13.60 | $13.47 | $13.58 | $7.87 | 85,806 |
| 2016-01-25 | $13.45 | $13.49 | $13.30 | $13.45 | $7.79 | 164,396 |
| 2016-01-22 | $13.15 | $13.45 | $13.15 | $13.37 | $7.75 | 143,064 |
| 2016-01-21 | $12.84 | $13.13 | $12.79 | $13.06 | $7.57 | 141,795 |
| 2016-01-20 | $12.86 | $12.98 | $12.45 | $12.80 | $7.42 | 256,846 |
| 2016-01-19 | $13.05 | $13.12 | $12.99 | $13.01 | $7.54 | 112,063 |
| 2016-01-15 | $13.04 | $13.20 | $13.00 | $13.02 | $7.54 | 129,240 |
| 2016-01-14 | $13.19 | $13.25 | $13.12 | $13.18 | $7.64 | 138,631 |
| 2016-01-13 | $13.28 | $13.31 | $13.16 | $13.20 | $7.65 | 84,684 |
| 2016-01-12 | $13.29 | $13.38 | $13.23 | $13.32 | $7.72 | 84,052 |
| 2016-01-11 | $13.48 | $13.48 | $13.21 | $13.27 | $7.69 | 102,772 |
| 2016-01-08 | $13.48 | $13.51 | $13.38 | $13.40 | $7.76 | 120,092 |
| 2016-01-07 | $13.42 | $13.61 | $13.40 | $13.48 | $7.81 | 102,130 |
| 2016-01-06 | $13.63 | $13.72 | $13.55 | $13.60 | $7.88 | 89,690 |
| 2016-01-05 | $13.70 | $13.71 | $13.57 | $13.70 | $7.94 | 69,198 |
| 2016-01-04 | $13.62 | $13.72 | $13.50 | $13.72 | $7.95 | 133,100 |
| 2015-12-31 | $13.63 | $13.74 | $13.62 | $13.71 | $7.94 | 134,555 |
| 2015-12-30 | $13.68 | $13.68 | $13.55 | $13.61 | $7.89 | 67,314 |
| 2015-12-29 | $13.65 | $13.74 | $13.61 | $13.68 | $7.93 | 70,061 |
| 2015-12-28 | $13.43 | $13.64 | $13.40 | $13.64 | $7.90 | 110,464 |
| 2015-12-24 | $13.41 | $13.49 | $13.41 | $13.48 | $7.76 | 19,070 |
| 2015-12-23 | $13.46 | $13.48 | $13.38 | $13.45 | $7.74 | 59,216 |
| 2015-12-22 | $13.40 | $13.45 | $13.21 | $13.41 | $7.72 | 66,706 |
| 2015-12-21 | $13.44 | $13.44 | $13.27 | $13.36 | $7.69 | 75,447 |
| 2015-12-18 | $13.24 | $13.44 | $13.09 | $13.40 | $7.71 | 103,780 |
| 2015-12-17 | $13.05 | $13.27 | $13.02 | $13.24 | $7.62 | 106,361 |
| 2015-12-16 | $12.83 | $13.05 | $12.83 | $12.95 | $7.45 | 87,779 |
| 2015-12-15 | $12.77 | $13.05 | $12.77 | $12.83 | $7.39 | 204,083 |
| 2015-12-14 | $13.01 | $13.11 | $12.68 | $12.74 | $7.33 | 189,888 |
| 2015-12-11 | $13.04 | $13.16 | $12.95 | $13.04 | $7.51 | 128,762 |
| 2015-12-10 | $13.06 | $13.24 | $13.06 | $13.07 | $7.52 | 59,009 |
| 2015-12-09 | $13.00 | $13.20 | $12.98 | $13.02 | $7.50 | 123,931 |
| 2015-12-08 | $13.09 | $13.25 | $13.01 | $13.13 | $7.51 | 103,747 |
| 2015-12-07 | $13.29 | $13.35 | $13.10 | $13.22 | $7.56 | 119,451 |
| 2015-12-04 | $13.26 | $13.45 | $13.26 | $13.35 | $7.63 | 57,438 |
| 2015-12-03 | $13.55 | $13.55 | $13.31 | $13.31 | $7.61 | 80,613 |
| 2015-12-02 | $13.63 | $13.78 | $13.54 | $13.61 | $7.78 | 74,785 |
| 2015-12-01 | $13.55 | $13.75 | $13.51 | $13.68 | $7.82 | 117,521 |
| 2015-11-30 | $13.52 | $13.61 | $13.47 | $13.54 | $7.74 | 83,265 |
| 2015-11-27 | $13.46 | $13.53 | $13.45 | $13.52 | $7.73 | 24,577 |
| 2015-11-25 | $13.50 | $13.54 | $13.45 | $13.48 | $7.71 | 66,921 |
| 2015-11-24 | $13.37 | $13.53 | $13.36 | $13.52 | $7.73 | 69,578 |
| 2015-11-23 | $13.26 | $13.40 | $13.26 | $13.39 | $7.66 | 169,174 |
| 2015-11-20 | $13.23 | $13.32 | $13.23 | $13.26 | $7.58 | 53,940 |
| 2015-11-19 | $13.18 | $13.30 | $13.16 | $13.25 | $7.58 | 55,314 |
| 2015-11-18 | $13.16 | $13.24 | $13.12 | $13.19 | $7.54 | 73,699 |
| 2015-11-17 | $13.26 | $13.26 | $13.14 | $13.18 | $7.54 | 64,369 |
| 2015-11-16 | $13.14 | $13.25 | $13.10 | $13.24 | $7.57 | 63,275 |
| 2015-11-13 | $13.05 | $13.16 | $13.00 | $13.12 | $7.50 | 62,378 |
| 2015-11-12 | $13.17 | $13.22 | $13.04 | $13.05 | $7.46 | 77,068 |
| 2015-11-11 | $13.24 | $13.31 | $13.18 | $13.27 | $7.59 | 69,551 |
| 2015-11-10 | $13.12 | $13.32 | $13.12 | $13.24 | $7.57 | 90,226 |
| 2015-11-09 | $13.44 | $13.45 | $12.99 | $13.17 | $7.53 | 267,828 |
| 2015-11-06 | $13.59 | $13.74 | $13.46 | $13.54 | $7.69 | 147,264 |
| 2015-11-05 | $13.73 | $13.73 | $13.59 | $13.71 | $7.78 | 100,745 |
| 2015-11-04 | $13.78 | $13.79 | $13.71 | $13.76 | $7.81 | 67,874 |
| 2015-11-03 | $13.75 | $13.75 | $13.71 | $13.75 | $7.81 | 72,431 |
| 2015-11-02 | $13.71 | $13.75 | $13.65 | $13.70 | $7.78 | 159,999 |
| 2015-10-30 | $13.57 | $13.68 | $13.48 | $13.68 | $7.77 | 67,736 |
| 2015-10-29 | $13.53 | $13.54 | $13.36 | $13.52 | $7.68 | 89,722 |
| 2015-10-28 | $13.58 | $13.64 | $13.43 | $13.54 | $7.69 | 89,400 |
| 2015-10-27 | $13.44 | $13.61 | $13.44 | $13.59 | $7.72 | 100,193 |
| 2015-10-26 | $13.50 | $13.57 | $13.42 | $13.43 | $7.63 | 97,398 |
| 2015-10-23 | $13.56 | $13.61 | $13.48 | $13.49 | $7.66 | 51,152 |
| 2015-10-22 | $13.59 | $13.70 | $13.50 | $13.53 | $7.68 | 95,912 |
| 2015-10-21 | $13.64 | $13.64 | $13.51 | $13.51 | $7.67 | 73,335 |
| 2015-10-20 | $13.59 | $13.70 | $13.56 | $13.63 | $7.74 | 90,416 |
| 2015-10-19 | $13.50 | $13.70 | $13.46 | $13.59 | $7.72 | 99,498 |
| 2015-10-16 | $13.45 | $13.60 | $13.41 | $13.50 | $7.67 | 108,044 |
| 2015-10-15 | $13.35 | $13.44 | $13.30 | $13.42 | $7.62 | 95,223 |
| 2015-10-14 | $13.28 | $13.42 | $13.23 | $13.27 | $7.54 | 90,513 |
| 2015-10-13 | $13.30 | $13.45 | $13.18 | $13.23 | $7.51 | 118,115 |
| 2015-10-12 | $13.20 | $13.30 | $13.18 | $13.25 | $7.52 | 47,290 |
| 2015-10-09 | $13.21 | $13.30 | $13.14 | $13.21 | $7.50 | 63,187 |
| 2015-10-08 | $13.00 | $13.31 | $13.00 | $13.21 | $7.50 | 61,194 |
| 2015-10-07 | $13.16 | $13.25 | $13.02 | $13.08 | $7.38 | 98,381 |
| 2015-10-06 | $13.00 | $13.25 | $12.99 | $13.17 | $7.43 | 77,139 |
| 2015-10-05 | $12.88 | $13.08 | $12.88 | $13.00 | $7.33 | 122,535 |
| 2015-10-02 | $12.58 | $12.94 | $12.58 | $12.90 | $7.28 | 230,316 |
| 2015-10-01 | $12.68 | $12.85 | $12.60 | $12.63 | $7.12 | 138,078 |
| 2015-09-30 | $12.67 | $12.75 | $12.56 | $12.56 | $7.08 | 162,609 |
| 2015-09-29 | $12.78 | $12.84 | $12.62 | $12.63 | $7.12 | 112,813 |
| 2015-09-28 | $12.87 | $12.92 | $12.75 | $12.78 | $7.21 | 120,993 |
| 2015-09-25 | $12.89 | $12.94 | $12.82 | $12.88 | $7.26 | 64,370 |
| 2015-09-24 | $12.84 | $12.87 | $12.76 | $12.81 | $7.22 | 37,960 |
| 2015-09-23 | $12.71 | $12.92 | $12.69 | $12.84 | $7.24 | 138,433 |
| 2015-09-22 | $12.78 | $12.80 | $12.71 | $12.79 | $7.21 | 49,418 |
| 2015-09-21 | $12.81 | $12.94 | $12.80 | $12.80 | $7.22 | 58,108 |
| 2015-09-18 | $12.86 | $13.01 | $12.84 | $12.87 | $7.26 | 61,650 |
| 2015-09-17 | $12.66 | $13.03 | $12.66 | $13.01 | $7.34 | 177,740 |
| 2015-09-16 | $12.72 | $12.80 | $12.63 | $12.67 | $7.15 | 114,340 |
| 2015-09-15 | $12.70 | $12.88 | $12.69 | $12.71 | $7.17 | 130,608 |
| 2015-09-14 | $12.80 | $12.81 | $12.70 | $12.70 | $7.16 | 52,908 |
| 2015-09-11 | $12.68 | $12.82 | $12.68 | $12.82 | $7.23 | 32,517 |
| 2015-09-10 | $12.71 | $12.79 | $12.67 | $12.73 | $7.18 | 62,677 |
| 2015-09-09 | $12.82 | $12.89 | $12.75 | $12.76 | $7.20 | 54,866 |
| 2015-09-08 | $12.80 | $12.88 | $12.71 | $12.81 | $7.17 | 90,585 |
| 2015-09-04 | $12.77 | $12.83 | $12.70 | $12.70 | $7.11 | 37,197 |
| 2015-09-03 | $12.89 | $12.94 | $12.85 | $12.88 | $7.21 | 70,817 |
| 2015-09-02 | $12.83 | $12.98 | $12.79 | $12.89 | $7.22 | 83,710 |