Flaherty & Crumrine Preferred and Income Fund Inc (PFD) Exchange: NYSE
Data as of Aug. 20, 2025
$11.42 ($-0.02) -0.17%
Flaherty & Crumrine Preferred and Income Fund Inc - Daily Information
Click for more stock information on Flaherty & Crumrine Preferred and Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $11.46 |
| Previous Close | $11.42 |
| High | $11.46 |
| Low | $11.41 |
| Adjusted Open | $11.46 |
| Previous Adjusted Close | $11.42 |
| Adjusted High | $11.46 |
| Adjusted Low | $11.41 |
About Flaherty & Crumrine Preferred and Income Fund Inc (PFD)
Flah&Crum Preferred Income Common
Invest in Flaherty & Crumrine Preferred and Income Fund Inc (PFD)
Historical Stock Data for Flaherty & Crumrine Preferred and Income Fund Inc (PFD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $11.46 | $11.46 | $11.41 | $11.42 | $11.42 | 5,771 |
| 2025-07-10 | $11.44 | $11.49 | $11.42 | $11.44 | $11.44 | 6,191 |
| 2025-07-09 | $11.40 | $11.49 | $11.40 | $11.43 | $11.43 | 23,881 |
| 2025-07-08 | $11.44 | $11.45 | $11.40 | $11.44 | $11.44 | 31,329 |
| 2025-07-07 | $11.43 | $11.44 | $11.42 | $11.44 | $11.44 | 32,257 |
| 2025-07-03 | $11.39 | $11.43 | $11.39 | $11.43 | $11.43 | 11,580 |
| 2025-07-02 | $11.29 | $11.40 | $11.29 | $11.36 | $11.36 | 25,075 |
| 2025-07-01 | $11.38 | $11.38 | $11.21 | $11.33 | $11.33 | 31,645 |
| 2025-06-30 | $11.29 | $11.39 | $11.26 | $11.31 | $11.31 | 27,203 |
| 2025-06-27 | $11.27 | $11.30 | $11.25 | $11.29 | $11.29 | 20,712 |
| 2025-06-26 | $11.20 | $11.24 | $11.17 | $11.24 | $11.24 | 24,990 |
| 2025-06-25 | $11.17 | $11.20 | $11.06 | $11.17 | $11.17 | 27,318 |
| 2025-06-24 | $11.09 | $11.17 | $11.04 | $11.14 | $11.14 | 16,061 |
| 2025-06-23 | $11.02 | $11.13 | $11.00 | $11.10 | $11.10 | 43,528 |
| 2025-06-20 | $11.14 | $11.15 | $11.08 | $11.14 | $11.08 | 13,536 |
| 2025-06-18 | $11.09 | $11.16 | $11.09 | $11.11 | $11.05 | 21,470 |
| 2025-06-17 | $11.15 | $11.18 | $11.10 | $11.13 | $11.07 | 15,492 |
| 2025-06-16 | $11.17 | $11.20 | $11.12 | $11.14 | $11.08 | 25,591 |
| 2025-06-13 | $11.18 | $11.20 | $11.09 | $11.12 | $11.06 | 13,717 |
| 2025-06-12 | $11.20 | $11.21 | $11.16 | $11.18 | $11.12 | 9,017 |
| 2025-06-11 | $11.19 | $11.22 | $11.12 | $11.16 | $11.10 | 14,525 |
| 2025-06-10 | $11.18 | $11.20 | $11.10 | $11.16 | $11.10 | 13,774 |
| 2025-06-09 | $11.07 | $11.20 | $11.03 | $11.10 | $11.04 | 30,059 |
| 2025-06-06 | $11.09 | $11.20 | $11.09 | $11.14 | $11.07 | 27,957 |
| 2025-06-05 | $11.06 | $11.13 | $11.06 | $11.11 | $11.05 | 15,479 |
| 2025-06-04 | $11.02 | $11.09 | $11.02 | $11.07 | $11.01 | 13,805 |
| 2025-06-03 | $10.99 | $11.08 | $10.99 | $11.06 | $11.00 | 23,606 |
| 2025-06-02 | $11.07 | $11.07 | $10.97 | $11.05 | $10.99 | 28,862 |
| 2025-05-30 | $11.10 | $11.10 | $11.01 | $11.03 | $10.97 | 11,467 |
| 2025-05-29 | $10.93 | $11.02 | $10.93 | $11.00 | $10.94 | 14,326 |
| 2025-05-28 | $10.96 | $10.99 | $10.94 | $10.95 | $10.89 | 49,747 |
| 2025-05-27 | $10.95 | $11.09 | $10.95 | $10.95 | $10.89 | 26,681 |
| 2025-05-23 | $10.86 | $10.97 | $10.86 | $10.93 | $10.93 | 24,961 |
| 2025-05-22 | $11.00 | $11.07 | $10.98 | $11.06 | $11.00 | 16,681 |
| 2025-05-21 | $11.11 | $11.21 | $10.97 | $11.01 | $10.95 | 43,795 |
| 2025-05-20 | $11.20 | $11.20 | $11.12 | $11.14 | $11.08 | 30,584 |
| 2025-05-19 | $11.10 | $11.18 | $11.06 | $11.11 | $11.05 | 16,974 |
| 2025-05-16 | $11.12 | $11.22 | $11.12 | $11.13 | $11.07 | 24,735 |
| 2025-05-15 | $11.14 | $11.15 | $11.10 | $11.14 | $11.14 | 16,024 |
| 2025-05-14 | $11.15 | $11.16 | $11.11 | $11.12 | $11.12 | 17,018 |
| 2025-05-13 | $11.18 | $11.18 | $11.12 | $11.15 | $11.15 | 24,768 |
| 2025-05-12 | $11.21 | $11.21 | $11.09 | $11.18 | $11.18 | 11,320 |
| 2025-05-09 | $11.14 | $11.20 | $11.07 | $11.08 | $11.08 | 43,470 |
| 2025-05-08 | $11.02 | $11.11 | $11.02 | $11.10 | $11.10 | 16,862 |
| 2025-05-07 | $10.99 | $11.02 | $10.98 | $10.98 | $10.98 | 8,413 |
| 2025-05-06 | $11.00 | $11.05 | $10.95 | $10.98 | $10.98 | 38,182 |
| 2025-05-05 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 16,244 |
| 2025-05-02 | $11.10 | $11.10 | $10.97 | $11.01 | $11.01 | 22,305 |
| 2025-05-01 | $10.90 | $10.99 | $10.90 | $10.99 | $10.99 | 6,436 |
| 2025-04-30 | $10.91 | $10.95 | $10.85 | $10.89 | $10.89 | 13,826 |
| 2025-04-29 | $10.89 | $10.98 | $10.89 | $10.91 | $10.91 | 6,064 |
| 2025-04-28 | $10.84 | $10.96 | $10.84 | $10.89 | $10.89 | 4,345 |
| 2025-04-25 | $10.88 | $10.90 | $10.86 | $10.87 | $10.87 | 6,132 |
| 2025-04-24 | $10.81 | $10.89 | $10.81 | $10.85 | $10.85 | 7,319 |
| 2025-04-23 | $10.76 | $10.82 | $10.65 | $10.77 | $10.77 | 13,032 |
| 2025-04-22 | $10.70 | $10.95 | $10.66 | $10.69 | $10.63 | 12,202 |
| 2025-04-21 | $10.77 | $10.77 | $10.65 | $10.66 | $10.60 | 9,318 |
| 2025-04-17 | $10.80 | $10.81 | $10.70 | $10.74 | $10.67 | 40,802 |
| 2025-04-16 | $10.69 | $10.80 | $10.62 | $10.70 | $10.64 | 17,439 |
| 2025-04-15 | $10.42 | $10.69 | $10.42 | $10.67 | $10.61 | 15,482 |
| 2025-04-14 | $10.57 | $10.65 | $10.53 | $10.58 | $10.52 | 9,520 |
| 2025-04-11 | $10.42 | $10.57 | $10.33 | $10.47 | $10.41 | 34,652 |
| 2025-04-10 | $10.82 | $10.82 | $10.37 | $10.47 | $10.41 | 28,758 |
| 2025-04-09 | $10.50 | $10.96 | $10.29 | $10.83 | $10.77 | 60,647 |
| 2025-04-08 | $10.47 | $10.86 | $10.40 | $10.50 | $10.44 | 24,288 |
| 2025-04-07 | $10.40 | $10.68 | $10.22 | $10.35 | $10.29 | 56,613 |
| 2025-04-04 | $10.97 | $10.99 | $10.44 | $10.52 | $10.46 | 72,607 |
| 2025-04-03 | $11.16 | $11.24 | $11.05 | $11.06 | $11.00 | 43,453 |
| 2025-04-02 | $11.25 | $11.30 | $11.23 | $11.29 | $11.23 | 5,614 |
| 2025-04-01 | $11.25 | $11.33 | $11.21 | $11.27 | $11.21 | 12,933 |
| 2025-03-31 | $11.27 | $11.29 | $11.21 | $11.22 | $11.16 | 18,573 |
| 2025-03-28 | $11.25 | $11.25 | $11.18 | $11.21 | $11.15 | 13,586 |
| 2025-03-27 | $11.27 | $11.28 | $11.14 | $11.23 | $11.17 | 15,145 |
| 2025-03-26 | $11.35 | $11.35 | $11.23 | $11.23 | $11.17 | 5,451 |
| 2025-03-25 | $11.34 | $11.34 | $11.25 | $11.31 | $11.25 | 11,656 |
| 2025-03-24 | $11.19 | $11.38 | $11.19 | $11.30 | $11.24 | 26,171 |
| 2025-03-21 | $11.31 | $11.38 | $11.31 | $11.35 | $11.22 | 5,032 |
| 2025-03-20 | $11.36 | $11.37 | $11.30 | $11.30 | $11.18 | 28,668 |
| 2025-03-19 | $11.35 | $11.36 | $11.26 | $11.33 | $11.21 | 22,556 |
| 2025-03-18 | $11.29 | $11.34 | $11.25 | $11.31 | $11.19 | 9,758 |
| 2025-03-17 | $11.27 | $11.32 | $11.26 | $11.28 | $11.16 | 3,918 |
| 2025-03-14 | $11.30 | $11.30 | $11.21 | $11.26 | $11.14 | 6,903 |
| 2025-03-13 | $11.23 | $11.25 | $11.20 | $11.23 | $11.11 | 25,124 |
| 2025-03-12 | $11.24 | $11.25 | $11.14 | $11.24 | $11.12 | 20,030 |
| 2025-03-11 | $11.22 | $11.22 | $11.13 | $11.16 | $11.04 | 56,379 |
| 2025-03-10 | $11.25 | $11.25 | $11.16 | $11.17 | $11.05 | 33,469 |
| 2025-03-07 | $11.27 | $11.29 | $11.19 | $11.25 | $11.25 | 32,674 |
| 2025-03-06 | $11.13 | $11.26 | $11.13 | $11.23 | $11.23 | 34,358 |
| 2025-03-05 | $11.25 | $11.28 | $11.15 | $11.27 | $11.27 | 29,699 |
| 2025-03-04 | $11.28 | $11.33 | $11.16 | $11.21 | $11.21 | 57,237 |
| 2025-03-03 | $11.26 | $11.32 | $11.24 | $11.28 | $11.28 | 33,747 |
| 2025-02-28 | $11.23 | $11.32 | $11.21 | $11.24 | $11.24 | 60,313 |
| 2025-02-27 | $11.27 | $11.30 | $11.21 | $11.23 | $11.23 | 23,143 |
| 2025-02-26 | $11.28 | $11.30 | $11.21 | $11.25 | $11.25 | 23,416 |
| 2025-02-25 | $11.24 | $11.29 | $11.22 | $11.26 | $11.26 | 29,159 |
| 2025-02-24 | $11.32 | $11.33 | $11.18 | $11.22 | $11.22 | 53,757 |
| 2025-02-21 | $11.35 | $11.36 | $11.28 | $11.29 | $11.29 | 19,762 |
| 2025-02-20 | $11.41 | $11.41 | $11.31 | $11.36 | $11.30 | 16,762 |
| 2025-02-19 | $11.40 | $11.42 | $11.36 | $11.38 | $11.31 | 12,525 |
| 2025-02-18 | $11.45 | $11.45 | $11.34 | $11.37 | $11.31 | 48,745 |
| 2025-02-14 | $11.39 | $11.46 | $11.39 | $11.44 | $11.38 | 17,422 |
| 2025-02-13 | $11.36 | $11.41 | $11.32 | $11.39 | $11.32 | 32,816 |
| 2025-02-12 | $11.32 | $11.35 | $11.25 | $11.32 | $11.26 | 44,815 |
| 2025-02-11 | $11.36 | $11.36 | $11.30 | $11.34 | $11.28 | 31,388 |
| 2025-02-10 | $11.32 | $11.37 | $11.32 | $11.34 | $11.28 | 19,524 |
| 2025-02-07 | $11.26 | $11.36 | $11.25 | $11.32 | $11.26 | 48,370 |
| 2025-02-06 | $11.33 | $11.34 | $11.30 | $11.31 | $11.25 | 26,831 |
| 2025-02-05 | $11.30 | $11.35 | $11.21 | $11.32 | $11.32 | 39,389 |
| 2025-02-04 | $11.30 | $11.30 | $11.24 | $11.28 | $11.28 | 23,616 |
| 2025-02-03 | $11.07 | $11.30 | $10.95 | $11.22 | $11.22 | 42,041 |
| 2025-01-31 | $11.28 | $11.35 | $11.23 | $11.25 | $11.25 | 29,779 |
| 2025-01-30 | $11.27 | $11.35 | $11.22 | $11.31 | $11.31 | 30,448 |
| 2025-01-29 | $11.22 | $11.30 | $11.21 | $11.21 | $11.21 | 35,662 |
| 2025-01-28 | $11.15 | $11.35 | $11.10 | $11.28 | $11.28 | 59,411 |
| 2025-01-27 | $11.24 | $11.25 | $11.06 | $11.18 | $11.18 | 65,213 |
| 2025-01-24 | $11.30 | $11.31 | $11.20 | $11.25 | $11.25 | 17,224 |
| 2025-01-23 | $11.20 | $11.33 | $11.20 | $11.29 | $11.23 | 18,650 |
| 2025-01-22 | $11.37 | $11.45 | $11.27 | $11.32 | $11.26 | 33,527 |
| 2025-01-21 | $11.35 | $11.50 | $11.30 | $11.43 | $11.37 | 24,640 |
| 2025-01-17 | $11.39 | $11.43 | $11.31 | $11.35 | $11.29 | 12,570 |
| 2025-01-16 | $11.31 | $11.37 | $11.12 | $11.35 | $11.29 | 13,942 |
| 2025-01-15 | $11.19 | $11.30 | $11.14 | $11.30 | $11.24 | 13,953 |
| 2025-01-14 | $11.16 | $11.20 | $11.05 | $11.14 | $11.08 | 12,846 |
| 2025-01-13 | $11.05 | $11.18 | $11.05 | $11.14 | $11.08 | 10,174 |
| 2025-01-10 | $11.04 | $11.21 | $11.02 | $11.09 | $11.09 | 21,599 |
| 2025-01-08 | $11.28 | $11.35 | $11.20 | $11.21 | $11.21 | 9,562 |
| 2025-01-07 | $11.35 | $11.41 | $11.24 | $11.30 | $11.30 | 11,714 |
| 2025-01-06 | $11.40 | $11.48 | $11.28 | $11.35 | $11.35 | 12,090 |
| 2025-01-03 | $11.25 | $11.40 | $11.18 | $11.34 | $11.34 | 26,354 |
| 2025-01-02 | $11.19 | $11.25 | $11.10 | $11.25 | $11.25 | 15,450 |
| 2024-12-31 | $11.21 | $11.35 | $11.06 | $11.24 | $11.24 | 44,774 |
| 2024-12-30 | $11.02 | $11.28 | $10.99 | $11.02 | $11.02 | 63,033 |
| 2024-12-27 | $11.10 | $11.19 | $10.96 | $11.02 | $11.02 | 24,158 |
| 2024-12-26 | $11.13 | $11.29 | $11.11 | $11.16 | $11.16 | 12,997 |
| 2024-12-24 | $11.21 | $11.27 | $11.18 | $11.19 | $11.19 | 7,300 |
| 2024-12-23 | $11.08 | $11.35 | $11.08 | $11.31 | $11.31 | 37,197 |
| 2024-12-20 | $11.10 | $11.27 | $11.10 | $11.19 | $11.10 | 22,346 |
| 2024-12-19 | $11.13 | $11.19 | $11.05 | $11.10 | $11.01 | 30,397 |
| 2024-12-18 | $11.34 | $11.37 | $11.12 | $11.13 | $11.13 | 37,592 |
| 2024-12-17 | $11.43 | $11.47 | $11.26 | $11.31 | $11.31 | 26,429 |
| 2024-12-16 | $11.50 | $11.53 | $11.42 | $11.43 | $11.43 | 12,298 |
| 2024-12-13 | $11.64 | $11.64 | $11.45 | $11.50 | $11.50 | 33,572 |
| 2024-12-12 | $11.50 | $11.80 | $11.50 | $11.55 | $11.55 | 19,011 |
| 2024-12-11 | $11.68 | $11.75 | $11.53 | $11.54 | $11.54 | 26,660 |
| 2024-12-10 | $11.75 | $11.75 | $11.65 | $11.68 | $11.68 | 10,130 |
| 2024-12-09 | $11.56 | $11.75 | $11.56 | $11.66 | $11.66 | 20,458 |
| 2024-12-06 | $11.65 | $11.68 | $11.55 | $11.60 | $11.60 | 9,183 |
| 2024-12-05 | $11.54 | $11.64 | $11.49 | $11.60 | $11.60 | 22,190 |
| 2024-12-04 | $11.57 | $11.60 | $11.46 | $11.46 | $11.46 | 26,315 |
| 2024-12-03 | $11.33 | $11.70 | $11.33 | $11.59 | $11.59 | 113,042 |
| 2024-12-02 | $11.32 | $11.44 | $11.32 | $11.40 | $11.40 | 19,168 |
| 2024-11-29 | $11.31 | $11.39 | $11.29 | $11.39 | $11.39 | 16,479 |
| 2024-11-27 | $11.21 | $11.29 | $11.21 | $11.28 | $11.28 | 10,783 |
| 2024-11-26 | $11.30 | $11.30 | $11.10 | $11.19 | $11.19 | 65,839 |
| 2024-11-25 | $11.17 | $11.27 | $11.17 | $11.23 | $11.23 | 34,403 |
| 2024-11-22 | $11.19 | $11.31 | $11.14 | $11.14 | $11.14 | 31,417 |
| 2024-11-21 | $11.20 | $11.22 | $11.10 | $11.16 | $11.16 | 46,073 |
| 2024-11-20 | $11.29 | $11.29 | $11.17 | $11.18 | $11.12 | 34,092 |
| 2024-11-19 | $11.40 | $11.40 | $11.25 | $11.27 | $11.21 | 12,599 |
| 2024-11-18 | $11.33 | $11.38 | $11.25 | $11.32 | $11.26 | 21,345 |
| 2024-11-15 | $11.29 | $11.31 | $11.05 | $11.29 | $11.23 | 55,728 |
| 2024-11-14 | $11.37 | $11.49 | $11.30 | $11.30 | $11.24 | 17,341 |
| 2024-11-13 | $11.46 | $11.75 | $11.32 | $11.40 | $11.33 | 33,229 |
| 2024-11-12 | $11.49 | $11.61 | $11.40 | $11.40 | $11.34 | 29,475 |
| 2024-11-11 | $11.71 | $11.71 | $11.37 | $11.61 | $11.55 | 25,115 |
| 2024-11-08 | $11.58 | $11.73 | $11.57 | $11.67 | $11.61 | 42,836 |
| 2024-11-07 | $11.49 | $11.59 | $11.43 | $11.53 | $11.47 | 43,878 |
| 2024-11-06 | $11.46 | $11.51 | $11.40 | $11.43 | $11.36 | 38,945 |
| 2024-11-05 | $11.51 | $11.53 | $11.35 | $11.49 | $11.43 | 27,381 |
| 2024-11-04 | $11.50 | $11.65 | $11.42 | $11.45 | $11.39 | 21,948 |
| 2024-11-01 | $11.46 | $11.65 | $11.43 | $11.48 | $11.42 | 26,715 |
| 2024-10-31 | $11.40 | $11.54 | $11.40 | $11.44 | $11.38 | 25,881 |
| 2024-10-30 | $11.46 | $11.53 | $11.43 | $11.45 | $11.39 | 19,687 |
| 2024-10-29 | $11.65 | $11.68 | $11.40 | $11.46 | $11.40 | 63,885 |
| 2024-10-28 | $11.89 | $11.89 | $11.64 | $11.65 | $11.59 | 28,644 |
| 2024-10-25 | $11.87 | $11.98 | $11.78 | $11.78 | $11.72 | 20,250 |
| 2024-10-24 | $11.85 | $11.97 | $11.83 | $11.83 | $11.77 | 12,703 |
| 2024-10-23 | $11.93 | $11.98 | $11.81 | $11.85 | $11.73 | 19,873 |
| 2024-10-22 | $11.99 | $11.99 | $11.91 | $11.97 | $11.85 | 6,489 |
| 2024-10-21 | $11.96 | $12.01 | $11.90 | $11.99 | $11.87 | 21,437 |
| 2024-10-18 | $12.06 | $12.06 | $11.98 | $12.00 | $11.88 | 14,307 |
| 2024-10-17 | $11.85 | $12.08 | $11.85 | $12.05 | $11.92 | 63,715 |
| 2024-10-16 | $11.97 | $12.00 | $11.92 | $11.93 | $11.81 | 33,517 |
| 2024-10-15 | $12.02 | $12.02 | $11.93 | $11.93 | $11.81 | 14,952 |
| 2024-10-14 | $12.02 | $12.02 | $11.91 | $11.99 | $11.86 | 21,106 |
| 2024-10-11 | $12.01 | $12.01 | $11.96 | $12.01 | $11.89 | 19,208 |
| 2024-10-10 | $11.94 | $12.00 | $11.89 | $11.99 | $11.87 | 14,229 |
| 2024-10-09 | $11.96 | $11.96 | $11.88 | $11.91 | $11.79 | 21,783 |
| 2024-10-08 | $11.87 | $11.95 | $11.83 | $11.90 | $11.77 | 52,682 |
| 2024-10-07 | $11.89 | $11.91 | $11.78 | $11.80 | $11.68 | 44,487 |
| 2024-10-04 | $11.90 | $11.90 | $11.76 | $11.82 | $11.70 | 17,317 |
| 2024-10-03 | $11.91 | $11.91 | $11.79 | $11.81 | $11.69 | 21,165 |
| 2024-10-02 | $11.90 | $11.95 | $11.81 | $11.86 | $11.74 | 29,469 |
| 2024-10-01 | $11.99 | $12.03 | $11.89 | $11.92 | $11.80 | 16,096 |
| 2024-09-30 | $11.83 | $12.00 | $11.82 | $11.95 | $11.83 | 56,966 |
| 2024-09-27 | $11.88 | $11.93 | $11.80 | $11.83 | $11.71 | 45,659 |
| 2024-09-26 | $11.99 | $12.00 | $11.91 | $11.93 | $11.81 | 20,733 |
| 2024-09-25 | $11.90 | $12.01 | $11.90 | $11.96 | $11.84 | 41,843 |
| 2024-09-24 | $11.86 | $11.97 | $11.84 | $11.95 | $11.83 | 9,172 |
| 2024-09-23 | $11.82 | $11.90 | $11.77 | $11.87 | $11.75 | 18,891 |
| 2024-09-20 | $11.83 | $11.98 | $11.83 | $11.94 | $11.94 | 42,654 |
| 2024-09-19 | $11.81 | $12.00 | $11.79 | $11.89 | $11.89 | 61,312 |
| 2024-09-18 | $11.65 | $11.81 | $11.62 | $11.79 | $11.79 | 69,306 |
| 2024-09-17 | $11.79 | $11.80 | $11.60 | $11.70 | $11.70 | 92,497 |
| 2024-09-16 | $11.66 | $11.80 | $11.65 | $11.74 | $11.74 | 52,937 |
| 2024-09-13 | $11.78 | $11.79 | $11.62 | $11.69 | $11.69 | 54,389 |
| 2024-09-12 | $11.74 | $11.78 | $11.72 | $11.78 | $11.78 | 70,138 |
| 2024-09-11 | $11.75 | $11.77 | $11.72 | $11.77 | $11.77 | 32,253 |
| 2024-09-10 | $11.72 | $11.88 | $11.72 | $11.77 | $11.77 | 22,624 |
| 2024-09-09 | $11.62 | $11.71 | $11.62 | $11.71 | $11.71 | 21,448 |
| 2024-09-06 | $11.71 | $11.71 | $11.63 | $11.63 | $11.63 | 53,375 |
| 2024-09-05 | $11.68 | $11.70 | $11.65 | $11.69 | $11.69 | 16,605 |
| 2024-09-04 | $11.56 | $11.73 | $11.55 | $11.68 | $11.68 | 67,275 |
| 2024-09-03 | $11.66 | $11.68 | $11.52 | $11.56 | $11.56 | 68,917 |
| 2024-08-30 | $11.60 | $11.65 | $11.55 | $11.59 | $11.59 | 25,657 |
| 2024-08-29 | $11.58 | $11.58 | $11.54 | $11.57 | $11.57 | 11,362 |
| 2024-08-28 | $11.50 | $11.57 | $11.43 | $11.54 | $11.54 | 76,393 |
| 2024-08-27 | $11.44 | $11.55 | $11.38 | $11.51 | $11.51 | 57,478 |
| 2024-08-26 | $11.31 | $11.43 | $11.24 | $11.39 | $11.39 | 30,232 |
| 2024-08-23 | $11.17 | $11.25 | $11.11 | $11.23 | $11.23 | 33,783 |
| 2024-08-22 | $11.22 | $11.26 | $11.14 | $11.22 | $11.22 | 37,969 |
| 2024-08-21 | $11.10 | $11.18 | $11.07 | $11.14 | $11.14 | 15,695 |
| 2024-08-20 | $11.04 | $11.12 | $11.00 | $11.02 | $11.02 | 40,571 |
| 2024-08-19 | $11.00 | $11.10 | $11.00 | $11.10 | $11.10 | 46,951 |
| 2024-08-16 | $10.99 | $11.04 | $10.97 | $10.98 | $10.98 | 38,123 |
| 2024-08-15 | $10.95 | $11.01 | $10.92 | $10.94 | $10.94 | 34,065 |
| 2024-08-14 | $10.84 | $10.97 | $10.81 | $10.90 | $10.90 | 20,006 |
| 2024-08-13 | $10.75 | $10.82 | $10.75 | $10.78 | $10.78 | 21,074 |
| 2024-08-12 | $10.80 | $10.80 | $10.71 | $10.75 | $10.75 | 28,376 |
| 2024-08-09 | $10.63 | $10.74 | $10.63 | $10.71 | $10.71 | 25,555 |
| 2024-08-08 | $10.67 | $10.72 | $10.63 | $10.70 | $10.70 | 24,974 |
| 2024-08-07 | $10.65 | $10.71 | $10.42 | $10.59 | $10.59 | 68,488 |
| 2024-08-06 | $10.48 | $10.61 | $10.34 | $10.56 | $10.56 | 50,686 |
| 2024-08-05 | $10.64 | $10.64 | $10.40 | $10.40 | $10.40 | 72,475 |
| 2024-08-02 | $10.82 | $10.82 | $10.72 | $10.78 | $10.78 | 54,341 |
| 2024-08-01 | $10.87 | $10.89 | $10.81 | $10.84 | $10.84 | 20,605 |
| 2024-07-31 | $10.83 | $10.89 | $10.82 | $10.84 | $10.84 | 36,445 |
| 2024-07-30 | $10.85 | $10.87 | $10.81 | $10.83 | $10.83 | 30,201 |
| 2024-07-29 | $10.85 | $10.87 | $10.80 | $10.80 | $10.80 | 22,307 |
| 2024-07-26 | $10.79 | $10.94 | $10.79 | $10.88 | $10.88 | 48,624 |
| 2024-07-25 | $10.79 | $10.84 | $10.79 | $10.81 | $10.81 | 19,243 |
| 2024-07-24 | $10.87 | $10.87 | $10.75 | $10.80 | $10.80 | 30,297 |
| 2024-07-23 | $10.79 | $10.94 | $10.79 | $10.89 | $10.83 | 64,543 |
| 2024-07-22 | $10.77 | $10.83 | $10.77 | $10.83 | $10.77 | 16,939 |
| 2024-07-19 | $10.73 | $10.78 | $10.71 | $10.71 | $10.65 | 10,476 |
| 2024-07-18 | $10.77 | $10.85 | $10.73 | $10.80 | $10.80 | 82,309 |
| 2024-07-17 | $10.73 | $10.78 | $10.71 | $10.75 | $10.75 | 32,478 |
| 2024-07-16 | $10.80 | $10.81 | $10.70 | $10.80 | $10.80 | 36,980 |
| 2024-07-15 | $10.76 | $10.79 | $10.71 | $10.76 | $10.76 | 30,679 |
| 2024-07-12 | $10.75 | $10.83 | $10.67 | $10.82 | $10.82 | 70,107 |
| 2024-07-11 | $10.63 | $10.74 | $10.55 | $10.72 | $10.72 | 54,691 |
| 2024-07-10 | $10.44 | $10.60 | $10.44 | $10.55 | $10.55 | 72,254 |
| 2024-07-09 | $10.50 | $10.50 | $10.42 | $10.44 | $10.44 | 29,004 |
| 2024-07-08 | $10.43 | $10.50 | $10.41 | $10.50 | $10.50 | 63,147 |
| 2024-07-05 | $10.42 | $10.47 | $10.36 | $10.45 | $10.45 | 55,366 |
| 2024-07-03 | $10.38 | $10.45 | $10.38 | $10.42 | $10.42 | 39,043 |
| 2024-07-02 | $10.41 | $10.50 | $10.36 | $10.40 | $10.40 | 57,988 |
| 2024-07-01 | $10.49 | $10.49 | $10.36 | $10.38 | $10.38 | 48,381 |
| 2024-06-28 | $10.45 | $10.49 | $10.39 | $10.44 | $10.44 | 38,988 |
| 2024-06-27 | $10.48 | $10.48 | $10.38 | $10.44 | $10.44 | 12,415 |
| 2024-06-26 | $10.37 | $10.41 | $10.37 | $10.39 | $10.39 | 10,283 |
| 2024-06-25 | $10.43 | $10.43 | $10.35 | $10.37 | $10.37 | 25,678 |
| 2024-06-24 | $10.33 | $10.41 | $10.32 | $10.40 | $10.40 | 12,875 |
| 2024-06-21 | $10.32 | $10.38 | $10.30 | $10.37 | $10.37 | 12,291 |
| 2024-06-20 | $10.40 | $10.42 | $10.36 | $10.36 | $10.30 | 17,666 |
| 2024-06-18 | $10.44 | $10.44 | $10.32 | $10.43 | $10.37 | 33,540 |
| 2024-06-17 | $10.30 | $10.42 | $10.29 | $10.38 | $10.32 | 28,803 |
| 2024-06-14 | $10.40 | $10.48 | $10.35 | $10.36 | $10.30 | 20,495 |
| 2024-06-13 | $10.40 | $10.48 | $10.32 | $10.43 | $10.37 | 63,272 |
| 2024-06-12 | $10.37 | $10.50 | $10.37 | $10.43 | $10.37 | 37,599 |
| 2024-06-11 | $10.35 | $10.43 | $10.31 | $10.37 | $10.31 | 13,347 |
| 2024-06-10 | $10.39 | $10.39 | $10.31 | $10.39 | $10.33 | 24,831 |
| 2024-06-07 | $10.40 | $10.40 | $10.33 | $10.36 | $10.30 | 15,377 |
| 2024-06-06 | $10.37 | $10.45 | $10.37 | $10.40 | $10.34 | 28,974 |
| 2024-06-05 | $10.40 | $10.42 | $10.35 | $10.41 | $10.35 | 30,030 |
| 2024-06-04 | $10.34 | $10.41 | $10.27 | $10.41 | $10.35 | 37,933 |
| 2024-06-03 | $10.35 | $10.37 | $10.27 | $10.34 | $10.28 | 35,279 |
| 2024-05-31 | $10.30 | $10.33 | $10.18 | $10.31 | $10.31 | 34,066 |
| 2024-05-30 | $10.21 | $10.24 | $10.10 | $10.24 | $10.24 | 45,689 |
| 2024-05-29 | $10.27 | $10.27 | $10.11 | $10.15 | $10.15 | 44,110 |
| 2024-05-28 | $10.23 | $10.39 | $10.23 | $10.25 | $10.25 | 72,665 |
| 2024-05-24 | $10.23 | $10.31 | $10.19 | $10.30 | $10.30 | 65,891 |
| 2024-05-23 | $10.27 | $10.28 | $10.20 | $10.21 | $10.21 | 67,941 |
| 2024-05-22 | $10.34 | $10.35 | $10.27 | $10.29 | $10.29 | 37,588 |
| 2024-05-21 | $10.39 | $10.43 | $10.37 | $10.38 | $10.32 | 28,703 |
| 2024-05-20 | $10.42 | $10.43 | $10.37 | $10.38 | $10.32 | 41,150 |
| 2024-05-17 | $10.40 | $10.41 | $10.37 | $10.37 | $10.37 | 13,695 |
| 2024-05-16 | $10.41 | $10.41 | $10.35 | $10.37 | $10.37 | 14,716 |
| 2024-05-15 | $10.32 | $10.39 | $10.32 | $10.37 | $10.37 | 25,429 |
| 2024-05-14 | $10.29 | $10.34 | $10.26 | $10.27 | $10.27 | 16,728 |
| 2024-05-13 | $10.34 | $10.37 | $10.29 | $10.33 | $10.33 | 14,790 |
| 2024-05-10 | $10.27 | $10.34 | $10.27 | $10.30 | $10.30 | 27,947 |
| 2024-05-09 | $10.34 | $10.36 | $10.31 | $10.33 | $10.33 | 17,623 |
| 2024-05-08 | $10.31 | $10.38 | $10.29 | $10.32 | $10.32 | 46,090 |
| 2024-05-07 | $10.34 | $10.40 | $10.33 | $10.37 | $10.37 | 18,195 |
| 2024-05-06 | $10.18 | $10.34 | $10.18 | $10.34 | $10.34 | 28,015 |
| 2024-05-03 | $10.20 | $10.23 | $10.17 | $10.23 | $10.23 | 31,708 |
| 2024-05-02 | $10.08 | $10.14 | $10.08 | $10.11 | $10.11 | 22,910 |
| 2024-05-01 | $10.04 | $10.13 | $10.01 | $10.12 | $10.12 | 39,438 |
| 2024-04-30 | $10.02 | $10.05 | $9.90 | $10.00 | $10.00 | 52,888 |
| 2024-04-29 | $9.96 | $10.13 | $9.91 | $10.01 | $10.01 | 70,138 |
| 2024-04-26 | $9.92 | $10.02 | $9.92 | $9.96 | $9.96 | 23,257 |
| 2024-04-25 | $10.00 | $10.00 | $9.91 | $9.92 | $9.92 | 35,710 |
| 2024-04-24 | $10.00 | $10.06 | $10.00 | $10.05 | $10.05 | 31,222 |
| 2024-04-23 | $9.95 | $10.05 | $9.91 | $10.02 | $10.02 | 29,503 |
| 2024-04-22 | $9.92 | $9.94 | $9.89 | $9.93 | $9.93 | 12,371 |
| 2024-04-19 | $9.86 | $9.95 | $9.86 | $9.93 | $9.87 | 15,001 |
| 2024-04-18 | $9.95 | $9.96 | $9.91 | $9.91 | $9.85 | 23,298 |
| 2024-04-17 | $9.93 | $9.98 | $9.93 | $9.95 | $9.89 | 24,817 |
| 2024-04-16 | $9.84 | $9.96 | $9.80 | $9.89 | $9.84 | 46,050 |
| 2024-04-15 | $10.10 | $10.10 | $9.86 | $9.86 | $9.81 | 32,442 |
| 2024-04-12 | $10.12 | $10.18 | $10.10 | $10.10 | $10.04 | 16,732 |
| 2024-04-11 | $10.29 | $10.30 | $10.19 | $10.19 | $10.13 | 44,442 |
| 2024-04-10 | $10.28 | $10.35 | $10.25 | $10.26 | $10.20 | 42,762 |
| 2024-04-09 | $10.31 | $10.40 | $10.30 | $10.38 | $10.32 | 16,732 |
| 2024-04-08 | $10.35 | $10.39 | $10.35 | $10.35 | $10.29 | 3,530 |
| 2024-04-05 | $10.30 | $10.41 | $9.96 | $10.37 | $10.31 | 16,452 |
| 2024-04-04 | $10.48 | $10.54 | $10.38 | $10.41 | $10.35 | 32,179 |
| 2024-04-03 | $10.42 | $10.49 | $10.42 | $10.47 | $10.41 | 38,674 |
| 2024-04-02 | $10.50 | $10.52 | $10.49 | $10.51 | $10.45 | 16,833 |
| 2024-04-01 | $10.47 | $10.61 | $10.47 | $10.55 | $10.49 | 39,540 |
| 2024-03-28 | $10.61 | $10.61 | $10.46 | $10.61 | $10.61 | 30,112 |
| 2024-03-27 | $10.60 | $10.61 | $10.53 | $10.56 | $10.56 | 22,345 |
| 2024-03-26 | $10.66 | $10.66 | $10.54 | $10.54 | $10.54 | 21,136 |
| 2024-03-25 | $10.70 | $10.70 | $10.60 | $10.62 | $10.62 | 46,672 |
| 2024-03-22 | $10.62 | $10.63 | $10.58 | $10.60 | $10.60 | 23,412 |
| 2024-03-21 | $10.55 | $10.63 | $10.53 | $10.56 | $10.56 | 24,962 |
| 2024-03-20 | $10.46 | $10.55 | $10.46 | $10.53 | $10.53 | 36,894 |
| 2024-03-19 | $10.44 | $10.53 | $10.44 | $10.52 | $10.46 | 21,230 |
| 2024-03-18 | $10.42 | $10.46 | $10.41 | $10.45 | $10.40 | 13,581 |
| 2024-03-15 | $10.41 | $10.43 | $10.40 | $10.42 | $10.37 | 18,608 |
| 2024-03-14 | $10.38 | $10.45 | $10.38 | $10.41 | $10.36 | 38,335 |
| 2024-03-13 | $10.35 | $10.41 | $10.35 | $10.40 | $10.35 | 21,876 |
| 2024-03-12 | $10.29 | $10.38 | $10.27 | $10.34 | $10.29 | 26,011 |
| 2024-03-11 | $10.36 | $10.38 | $10.30 | $10.35 | $10.30 | 31,024 |
| 2024-03-08 | $10.30 | $10.37 | $10.30 | $10.35 | $10.35 | 34,681 |
| 2024-03-07 | $10.27 | $10.32 | $10.27 | $10.30 | $10.30 | 27,728 |
| 2024-03-06 | $10.25 | $10.30 | $10.25 | $10.28 | $10.28 | 44,676 |
| 2024-03-05 | $10.22 | $10.24 | $10.19 | $10.21 | $10.21 | 28,794 |
| 2024-03-04 | $10.29 | $10.29 | $10.24 | $10.24 | $10.24 | 16,878 |
| 2024-03-01 | $10.25 | $10.31 | $10.25 | $10.27 | $10.27 | 33,291 |
| 2024-02-29 | $10.28 | $10.28 | $10.16 | $10.26 | $10.26 | 35,784 |
| 2024-02-28 | $10.19 | $10.22 | $10.15 | $10.22 | $10.22 | 28,093 |
| 2024-02-27 | $10.18 | $10.23 | $10.17 | $10.20 | $10.20 | 41,455 |
| 2024-02-26 | $10.21 | $10.25 | $10.18 | $10.20 | $10.20 | 33,076 |
| 2024-02-23 | $10.15 | $10.21 | $10.14 | $10.21 | $10.21 | 52,710 |
| 2024-02-22 | $10.13 | $10.15 | $10.11 | $10.13 | $10.13 | 58,161 |
| 2024-02-21 | $10.10 | $10.13 | $10.08 | $10.12 | $10.12 | 24,076 |
| 2024-02-20 | $10.06 | $10.14 | $10.02 | $10.12 | $10.06 | 38,932 |
| 2024-02-16 | $10.15 | $10.29 | $10.00 | $10.10 | $10.04 | 11,672 |
| 2024-02-15 | $10.07 | $10.16 | $10.07 | $10.16 | $10.10 | 14,014 |
| 2024-02-14 | $10.06 | $10.08 | $10.05 | $10.07 | $10.02 | 19,294 |
| 2024-02-13 | $10.12 | $10.15 | $10.02 | $10.02 | $9.97 | 36,256 |
| 2024-02-12 | $10.15 | $10.24 | $10.15 | $10.17 | $10.11 | 27,118 |
| 2024-02-09 | $10.18 | $10.18 | $10.13 | $10.15 | $10.15 | 11,323 |
| 2024-02-08 | $10.15 | $10.16 | $9.94 | $10.11 | $10.11 | 36,491 |
| 2024-02-07 | $10.21 | $10.24 | $10.18 | $10.18 | $10.18 | 27,812 |
| 2024-02-06 | $10.26 | $10.28 | $10.19 | $10.23 | $10.23 | 45,782 |
| 2024-02-05 | $10.31 | $10.31 | $10.16 | $10.21 | $10.21 | 58,669 |
| 2024-02-02 | $10.46 | $10.46 | $10.33 | $10.34 | $10.34 | 17,947 |
| 2024-02-01 | $10.53 | $10.54 | $10.40 | $10.51 | $10.51 | 31,472 |
| 2024-01-31 | $10.50 | $10.58 | $10.44 | $10.53 | $10.53 | 41,798 |
| 2024-01-30 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 19,151 |
| 2024-01-29 | $10.47 | $10.49 | $10.37 | $10.49 | $10.49 | 31,605 |
| 2024-01-26 | $10.25 | $10.49 | $10.25 | $10.45 | $10.45 | 43,697 |
| 2024-01-25 | $10.31 | $10.34 | $10.26 | $10.34 | $10.34 | 22,904 |
| 2024-01-24 | $10.24 | $10.40 | $10.16 | $10.24 | $10.24 | 94,494 |
| 2024-01-23 | $10.28 | $10.34 | $10.21 | $10.21 | $10.21 | 45,673 |
| 2024-01-22 | $10.15 | $10.30 | $10.15 | $10.30 | $10.24 | 14,243 |
| 2024-01-19 | $10.13 | $10.16 | $10.07 | $10.14 | $10.09 | 40,058 |
| 2024-01-18 | $10.08 | $10.15 | $10.08 | $10.09 | $10.04 | 12,222 |
| 2024-01-17 | $10.16 | $10.21 | $10.10 | $10.10 | $10.10 | 9,508 |
| 2024-01-16 | $10.34 | $10.34 | $10.13 | $10.19 | $10.19 | 37,345 |
| 2024-01-12 | $10.15 | $10.30 | $10.15 | $10.26 | $10.26 | 62,217 |
| 2024-01-11 | $10.24 | $10.24 | $10.14 | $10.17 | $10.17 | 26,828 |
| 2024-01-10 | $10.21 | $10.21 | $10.13 | $10.21 | $10.21 | 35,245 |
| 2024-01-09 | $10.20 | $10.21 | $10.10 | $10.11 | $10.11 | 21,997 |
| 2024-01-08 | $10.09 | $10.11 | $10.04 | $10.10 | $10.10 | 28,559 |
| 2024-01-05 | $9.97 | $10.06 | $9.97 | $10.05 | $10.05 | 37,037 |
| 2024-01-04 | $10.00 | $10.00 | $9.91 | $9.96 | $9.96 | 32,500 |
| 2024-01-03 | $9.90 | $10.01 | $9.89 | $9.95 | $9.95 | 33,408 |
| 2024-01-02 | $9.88 | $10.12 | $9.88 | $9.92 | $9.92 | 29,450 |
| 2023-12-29 | $9.93 | $9.96 | $9.84 | $9.88 | $9.88 | 44,153 |
| 2023-12-28 | $9.94 | $9.97 | $9.88 | $9.92 | $9.92 | 60,940 |
| 2023-12-27 | $9.87 | $9.93 | $9.86 | $9.90 | $9.90 | 46,609 |
| 2023-12-26 | $9.84 | $9.91 | $9.84 | $9.89 | $9.89 | 60,969 |
| 2023-12-22 | $9.97 | $9.97 | $9.86 | $9.88 | $9.88 | 69,318 |
| 2023-12-21 | $10.10 | $10.10 | $9.86 | $9.88 | $9.88 | 60,780 |
| 2023-12-20 | $9.88 | $10.45 | $9.88 | $9.93 | $9.93 | 86,087 |
| 2023-12-19 | $9.93 | $10.10 | $9.93 | $10.00 | $9.94 | 41,914 |
| 2023-12-18 | $9.88 | $10.02 | $9.88 | $9.99 | $9.93 | 43,674 |
| 2023-12-15 | $10.01 | $10.28 | $9.90 | $9.97 | $9.92 | 37,082 |
| 2023-12-14 | $10.07 | $10.13 | $9.81 | $10.04 | $9.98 | 105,436 |
| 2023-12-13 | $9.67 | $10.00 | $9.67 | $9.92 | $9.87 | 49,735 |
| 2023-12-12 | $9.68 | $9.80 | $9.56 | $9.72 | $9.67 | 33,061 |
| 2023-12-11 | $9.64 | $9.73 | $9.64 | $9.70 | $9.65 | 32,176 |
| 2023-12-08 | $9.66 | $9.78 | $9.66 | $9.72 | $9.67 | 15,807 |
| 2023-12-07 | $9.78 | $9.84 | $9.42 | $9.76 | $9.71 | 45,978 |
| 2023-12-06 | $9.92 | $9.92 | $9.77 | $9.82 | $9.77 | 33,710 |
| 2023-12-05 | $9.93 | $9.93 | $9.80 | $9.83 | $9.78 | 55,253 |
| 2023-12-04 | $9.85 | $9.97 | $9.85 | $9.88 | $9.83 | 24,415 |
| 2023-12-01 | $9.87 | $10.00 | $9.81 | $9.94 | $9.89 | 30,502 |
| 2023-11-30 | $9.80 | $9.90 | $9.80 | $9.81 | $9.76 | 37,773 |
| 2023-11-29 | $9.80 | $9.89 | $9.79 | $9.85 | $9.80 | 22,091 |
| 2023-11-28 | $9.92 | $9.92 | $9.78 | $9.80 | $9.75 | 14,529 |
| 2023-11-27 | $9.92 | $10.04 | $9.68 | $9.82 | $9.77 | 45,504 |
| 2023-11-24 | $9.82 | $10.00 | $9.82 | $9.87 | $9.87 | 9,610 |
| 2023-11-22 | $9.72 | $10.38 | $9.72 | $9.87 | $9.87 | 106,250 |
| 2023-11-21 | $9.58 | $9.90 | $9.58 | $9.74 | $9.74 | 76,792 |
| 2023-11-20 | $9.63 | $9.74 | $9.61 | $9.70 | $9.65 | 19,825 |
| 2023-11-17 | $9.67 | $9.75 | $9.66 | $9.70 | $9.65 | 27,598 |
| 2023-11-16 | $9.61 | $9.80 | $9.52 | $9.71 | $9.66 | 43,257 |
| 2023-11-15 | $9.69 | $9.71 | $9.62 | $9.65 | $9.60 | 18,656 |
| 2023-11-14 | $9.58 | $9.76 | $9.58 | $9.67 | $9.62 | 52,512 |
| 2023-11-13 | $9.68 | $9.68 | $9.21 | $9.49 | $9.49 | 178,871 |
| 2023-11-10 | $9.56 | $9.80 | $9.52 | $9.66 | $9.66 | 43,936 |
| 2023-11-09 | $9.60 | $9.74 | $9.60 | $9.66 | $9.66 | 172,143 |
| 2023-11-08 | $9.60 | $9.60 | $9.37 | $9.57 | $9.57 | 59,112 |
| 2023-11-07 | $9.25 | $9.61 | $9.25 | $9.46 | $9.46 | 57,687 |
| 2023-11-06 | $9.41 | $9.41 | $9.21 | $9.33 | $9.33 | 27,291 |
| 2023-11-03 | $9.42 | $9.48 | $9.42 | $9.46 | $9.46 | 23,980 |
| 2023-11-02 | $9.08 | $9.36 | $9.08 | $9.33 | $9.33 | 100,245 |
| 2023-11-01 | $8.93 | $9.03 | $8.77 | $9.01 | $9.01 | 54,636 |
| 2023-10-31 | $8.73 | $8.85 | $8.70 | $8.82 | $8.82 | 42,932 |
| 2023-10-30 | $8.67 | $8.70 | $8.67 | $8.68 | $8.68 | 16,086 |
| 2023-10-27 | $8.71 | $8.71 | $8.66 | $8.67 | $8.67 | 24,127 |
| 2023-10-26 | $8.67 | $8.69 | $8.64 | $8.66 | $8.66 | 33,504 |
| 2023-10-25 | $8.62 | $8.68 | $8.62 | $8.63 | $8.63 | 23,656 |
| 2023-10-24 | $8.59 | $8.72 | $8.59 | $8.69 | $8.69 | 31,341 |
| 2023-10-23 | $8.55 | $8.66 | $8.54 | $8.63 | $8.63 | 21,759 |
| 2023-10-20 | $8.62 | $8.72 | $8.60 | $8.62 | $8.57 | 32,081 |
| 2023-10-19 | $8.64 | $8.68 | $8.62 | $8.62 | $8.57 | 36,224 |
| 2023-10-18 | $8.57 | $8.70 | $8.57 | $8.64 | $8.59 | 61,405 |
| 2023-10-17 | $8.61 | $8.83 | $8.58 | $8.60 | $8.55 | 66,713 |
| 2023-10-16 | $8.67 | $8.73 | $8.61 | $8.62 | $8.57 | 30,734 |
| 2023-10-13 | $8.83 | $8.86 | $8.53 | $8.69 | $8.63 | 77,925 |
| 2023-10-12 | $8.82 | $9.00 | $8.80 | $8.83 | $8.83 | 42,209 |
| 2023-10-11 | $8.91 | $8.97 | $8.87 | $8.88 | $8.88 | 32,717 |
| 2023-10-10 | $8.83 | $9.00 | $8.83 | $8.91 | $8.91 | 27,696 |
| 2023-10-09 | $8.70 | $8.90 | $8.70 | $8.86 | $8.86 | 28,412 |
| 2023-10-06 | $8.81 | $8.88 | $8.72 | $8.79 | $8.79 | 39,648 |
| 2023-10-05 | $8.90 | $8.93 | $8.83 | $8.85 | $8.85 | 36,882 |
| 2023-10-04 | $8.80 | $8.96 | $8.80 | $8.91 | $8.91 | 42,696 |
| 2023-10-03 | $9.07 | $9.07 | $8.80 | $8.86 | $8.86 | 43,798 |
| 2023-10-02 | $9.06 | $9.22 | $9.00 | $9.04 | $9.04 | 74,726 |
| 2023-09-29 | $9.18 | $9.29 | $9.13 | $9.13 | $9.13 | 165,584 |
| 2023-09-28 | $9.11 | $9.18 | $9.11 | $9.14 | $9.14 | 23,715 |
| 2023-09-27 | $9.19 | $9.19 | $9.06 | $9.11 | $9.11 | 43,655 |
| 2023-09-26 | $9.28 | $9.28 | $9.13 | $9.13 | $9.13 | 41,019 |
| 2023-09-25 | $9.34 | $9.34 | $9.21 | $9.24 | $9.24 | 18,298 |
| 2023-09-22 | $9.26 | $9.36 | $9.20 | $9.30 | $9.30 | 42,032 |
| 2023-09-21 | $9.42 | $9.42 | $9.26 | $9.28 | $9.28 | 43,484 |
| 2023-09-20 | $9.47 | $9.55 | $9.44 | $9.47 | $9.41 | 22,828 |
| 2023-09-19 | $9.46 | $9.48 | $9.41 | $9.47 | $9.41 | 20,806 |
| 2023-09-18 | $9.40 | $9.51 | $9.40 | $9.44 | $9.38 | 24,855 |
| 2023-09-15 | $9.49 | $9.51 | $9.41 | $9.44 | $9.38 | 10,933 |
| 2023-09-14 | $9.48 | $9.52 | $9.43 | $9.46 | $9.40 | 37,739 |
| 2023-09-13 | $9.55 | $9.55 | $9.42 | $9.44 | $9.38 | 28,410 |
| 2023-09-12 | $9.50 | $9.56 | $9.46 | $9.49 | $9.43 | 35,063 |
| 2023-09-11 | $9.54 | $9.59 | $9.50 | $9.50 | $9.44 | 19,069 |
| 2023-09-08 | $9.57 | $9.66 | $9.54 | $9.56 | $9.50 | 21,751 |
| 2023-09-07 | $9.60 | $9.64 | $9.56 | $9.60 | $9.54 | 24,383 |
| 2023-09-06 | $9.60 | $9.64 | $9.58 | $9.58 | $9.52 | 17,323 |
| 2023-09-05 | $9.69 | $9.69 | $9.60 | $9.65 | $9.59 | 44,600 |
| 2023-09-01 | $9.72 | $9.83 | $9.68 | $9.71 | $9.71 | 63,439 |
| 2023-08-31 | $9.83 | $9.83 | $9.74 | $9.76 | $9.76 | 21,307 |
| 2023-08-30 | $9.70 | $9.77 | $9.70 | $9.71 | $9.71 | 20,675 |
| 2023-08-29 | $9.65 | $9.76 | $9.64 | $9.73 | $9.73 | 20,610 |
| 2023-08-28 | $9.69 | $9.74 | $9.64 | $9.66 | $9.66 | 18,013 |
| 2023-08-25 | $9.74 | $9.74 | $9.62 | $9.69 | $9.69 | 15,933 |
| 2023-08-24 | $9.73 | $9.80 | $9.61 | $9.64 | $9.64 | 32,854 |
| 2023-08-23 | $9.77 | $9.78 | $9.65 | $9.73 | $9.73 | 20,190 |
| 2023-08-22 | $9.69 | $9.79 | $9.69 | $9.73 | $9.68 | 39,691 |
| 2023-08-21 | $9.91 | $9.91 | $9.70 | $9.72 | $9.67 | 59,053 |
| 2023-08-18 | $9.85 | $9.93 | $9.81 | $9.81 | $9.75 | 21,986 |
| 2023-08-17 | $9.89 | $9.94 | $9.84 | $9.90 | $9.84 | 18,515 |
| 2023-08-16 | $9.95 | $9.99 | $9.88 | $9.88 | $9.82 | 21,451 |
| 2023-08-15 | $9.98 | $10.07 | $9.95 | $9.99 | $9.99 | 25,312 |
| 2023-08-14 | $10.03 | $10.13 | $9.98 | $10.06 | $10.06 | 13,523 |
| 2023-08-11 | $10.06 | $10.27 | $9.98 | $10.10 | $10.10 | 15,353 |
| 2023-08-10 | $10.15 | $10.19 | $10.02 | $10.06 | $10.06 | 27,809 |
| 2023-08-09 | $10.09 | $10.11 | $10.05 | $10.07 | $10.07 | 16,141 |
| 2023-08-08 | $10.10 | $10.19 | $10.09 | $10.14 | $10.14 | 16,388 |
| 2023-08-07 | $10.16 | $10.27 | $10.05 | $10.15 | $10.15 | 17,738 |
| 2023-08-04 | $10.03 | $10.11 | $9.88 | $10.05 | $10.05 | 21,851 |
| 2023-08-03 | $10.00 | $10.16 | $9.95 | $10.02 | $10.02 | 42,396 |
| 2023-08-02 | $10.04 | $10.10 | $10.03 | $10.06 | $10.06 | 17,855 |
| 2023-08-01 | $10.04 | $10.15 | $10.04 | $10.14 | $10.14 | 33,930 |
| 2023-07-31 | $10.11 | $10.13 | $10.00 | $10.11 | $10.11 | 20,879 |
| 2023-07-28 | $9.98 | $10.07 | $9.96 | $10.02 | $10.02 | 25,038 |
| 2023-07-27 | $10.13 | $10.13 | $9.95 | $9.96 | $9.96 | 19,201 |
| 2023-07-26 | $10.01 | $10.14 | $10.01 | $10.13 | $10.13 | 19,145 |
| 2023-07-25 | $10.04 | $10.08 | $9.99 | $10.03 | $10.03 | 26,641 |
| 2023-07-24 | $9.92 | $10.12 | $9.90 | $9.99 | $9.99 | 13,833 |
| 2023-07-21 | $9.93 | $9.95 | $9.86 | $9.90 | $9.90 | 15,406 |
| 2023-07-20 | $9.86 | $9.99 | $9.86 | $9.91 | $9.85 | 44,482 |
| 2023-07-19 | $9.95 | $10.19 | $9.86 | $9.94 | $9.88 | 17,182 |
| 2023-07-18 | $9.95 | $9.95 | $9.86 | $9.90 | $9.84 | 29,934 |
| 2023-07-17 | $9.87 | $9.94 | $9.81 | $9.83 | $9.77 | 28,126 |
| 2023-07-14 | $10.03 | $10.25 | $9.89 | $9.90 | $9.84 | 43,008 |
| 2023-07-13 | $9.98 | $10.05 | $9.95 | $10.00 | $9.94 | 22,987 |
| 2023-07-12 | $9.92 | $10.04 | $9.92 | $10.02 | $9.96 | 47,999 |
| 2023-07-11 | $9.84 | $9.89 | $9.79 | $9.87 | $9.81 | 13,559 |
| 2023-07-10 | $9.78 | $9.87 | $9.65 | $9.81 | $9.75 | 26,741 |
| 2023-07-07 | $9.75 | $9.94 | $9.75 | $9.81 | $9.75 | 34,151 |
| 2023-07-06 | $9.85 | $9.91 | $9.72 | $9.77 | $9.71 | 39,385 |
| 2023-07-05 | $9.86 | $9.93 | $9.86 | $9.89 | $9.83 | 29,159 |
| 2023-07-03 | $9.80 | $9.90 | $9.80 | $9.84 | $9.78 | 69,192 |
| 2023-06-30 | $9.90 | $9.90 | $9.79 | $9.86 | $9.80 | 87,770 |
| 2023-06-29 | $9.94 | $10.03 | $9.80 | $9.80 | $9.74 | 57,114 |
| 2023-06-28 | $9.90 | $10.04 | $9.75 | $10.04 | $9.98 | 81,549 |
| 2023-06-27 | $9.81 | $9.89 | $9.80 | $9.88 | $9.82 | 34,247 |
| 2023-06-26 | $9.79 | $9.87 | $9.79 | $9.82 | $9.76 | 17,798 |
| 2023-06-23 | $9.72 | $9.81 | $9.70 | $9.80 | $9.74 | 21,487 |
| 2023-06-22 | $9.78 | $9.84 | $9.60 | $9.73 | $9.67 | 48,480 |
| 2023-06-21 | $9.89 | $9.89 | $9.75 | $9.81 | $9.70 | 11,949 |
| 2023-06-20 | $9.89 | $9.89 | $9.78 | $9.82 | $9.71 | 18,454 |
| 2023-06-16 | $9.87 | $9.92 | $9.75 | $9.75 | $9.75 | 35,697 |
| 2023-06-15 | $9.90 | $9.98 | $9.86 | $9.94 | $9.94 | 35,141 |
| 2023-06-14 | $9.93 | $9.97 | $9.80 | $9.83 | $9.83 | 37,901 |
| 2023-06-13 | $10.00 | $10.00 | $9.88 | $9.93 | $9.93 | 23,470 |
| 2023-06-12 | $9.95 | $10.04 | $9.88 | $9.92 | $9.92 | 52,035 |
| 2023-06-09 | $10.02 | $10.06 | $9.98 | $10.02 | $10.02 | 11,664 |
| 2023-06-08 | $10.03 | $10.04 | $9.90 | $10.03 | $10.03 | 13,928 |
| 2023-06-07 | $9.95 | $10.07 | $9.92 | $9.99 | $9.99 | 29,377 |
| 2023-06-06 | $9.84 | $10.00 | $9.80 | $9.95 | $9.95 | 21,763 |
| 2023-06-05 | $9.96 | $10.00 | $9.87 | $9.92 | $9.92 | 19,340 |
| 2023-06-02 | $9.95 | $10.09 | $9.93 | $10.02 | $10.02 | 36,455 |
| 2023-06-01 | $9.75 | $9.99 | $9.75 | $9.97 | $9.97 | 28,380 |
| 2023-05-31 | $9.81 | $9.83 | $9.68 | $9.81 | $9.81 | 14,347 |
| 2023-05-30 | $9.67 | $9.77 | $9.65 | $9.76 | $9.76 | 14,672 |
| 2023-05-26 | $9.65 | $9.68 | $9.52 | $9.67 | $9.67 | 21,019 |
| 2023-05-25 | $9.60 | $9.62 | $9.51 | $9.59 | $9.59 | 17,742 |
| 2023-05-24 | $9.66 | $9.66 | $9.53 | $9.59 | $9.59 | 25,263 |
| 2023-05-23 | $9.74 | $9.76 | $9.60 | $9.66 | $9.66 | 62,429 |
| 2023-05-22 | $9.71 | $9.89 | $9.71 | $9.76 | $9.76 | 29,539 |
| 2023-05-19 | $9.81 | $9.89 | $9.77 | $9.86 | $9.80 | 27,252 |
| 2023-05-18 | $9.84 | $9.99 | $9.75 | $9.85 | $9.79 | 29,011 |
| 2023-05-17 | $9.73 | $9.96 | $9.64 | $9.86 | $9.80 | 41,950 |
| 2023-05-16 | $9.91 | $9.98 | $9.69 | $9.69 | $9.63 | 12,927 |
| 2023-05-15 | $9.66 | $10.00 | $9.66 | $9.86 | $9.80 | 38,288 |
| 2023-05-12 | $9.93 | $9.93 | $9.60 | $9.78 | $9.72 | 30,701 |
| 2023-05-11 | $10.01 | $10.02 | $9.87 | $9.97 | $9.91 | 12,612 |
| 2023-05-10 | $10.03 | $10.03 | $9.85 | $10.02 | $9.96 | 7,545 |
| 2023-05-09 | $10.01 | $10.10 | $9.96 | $10.01 | $9.95 | 6,801 |
| 2023-05-08 | $10.12 | $10.15 | $10.00 | $10.06 | $10.00 | 23,026 |
| 2023-05-05 | $10.10 | $10.10 | $9.81 | $10.08 | $10.02 | 37,251 |
| 2023-05-04 | $10.02 | $10.03 | $9.82 | $9.92 | $9.86 | 38,700 |
| 2023-05-03 | $10.12 | $10.55 | $10.02 | $10.04 | $9.98 | 45,832 |
| 2023-05-02 | $10.15 | $10.92 | $10.05 | $10.14 | $10.08 | 52,914 |
| 2023-05-01 | $10.12 | $10.23 | $10.12 | $10.15 | $10.09 | 17,954 |
| 2023-04-28 | $10.17 | $10.30 | $10.11 | $10.20 | $10.14 | 31,471 |
| 2023-04-27 | $10.11 | $10.21 | $10.09 | $10.17 | $10.11 | 19,348 |
| 2023-04-26 | $10.20 | $10.21 | $10.05 | $10.14 | $10.08 | 26,537 |
| 2023-04-25 | $10.18 | $10.20 | $10.08 | $10.13 | $10.07 | 21,400 |
| 2023-04-24 | $10.18 | $10.31 | $10.18 | $10.23 | $10.23 | 17,539 |
| 2023-04-21 | $10.40 | $10.48 | $10.20 | $10.21 | $10.21 | 79,026 |
| 2023-04-20 | $10.48 | $10.61 | $10.48 | $10.52 | $10.52 | 12,842 |
| 2023-04-19 | $10.67 | $10.67 | $10.46 | $10.55 | $10.49 | 15,312 |
| 2023-04-18 | $10.76 | $10.78 | $10.45 | $10.53 | $10.47 | 42,986 |
| 2023-04-17 | $10.46 | $10.81 | $10.32 | $10.67 | $10.61 | 66,109 |
| 2023-04-14 | $10.44 | $10.56 | $10.25 | $10.42 | $10.36 | 25,234 |
| 2023-04-13 | $10.67 | $10.83 | $10.50 | $10.51 | $10.45 | 32,705 |
| 2023-04-12 | $10.64 | $11.18 | $10.52 | $10.55 | $10.49 | 20,328 |
| 2023-04-11 | $10.47 | $10.65 | $10.37 | $10.50 | $10.44 | 22,964 |
| 2023-04-10 | $10.59 | $10.69 | $10.41 | $10.46 | $10.40 | 30,668 |
| 2023-04-06 | $10.90 | $10.95 | $10.62 | $10.69 | $10.63 | 29,479 |
| 2023-04-05 | $10.90 | $11.00 | $10.88 | $10.92 | $10.86 | 20,746 |
| 2023-04-04 | $10.77 | $11.01 | $10.71 | $10.90 | $10.84 | 31,576 |
| 2023-04-03 | $10.64 | $10.91 | $10.58 | $10.90 | $10.84 | 24,927 |
| 2023-03-31 | $10.55 | $10.83 | $10.37 | $10.61 | $10.55 | 95,076 |
| 2023-03-30 | $10.52 | $10.57 | $10.43 | $10.55 | $10.49 | 17,193 |
| 2023-03-29 | $10.29 | $10.48 | $10.29 | $10.45 | $10.39 | 23,998 |
| 2023-03-28 | $10.26 | $10.40 | $10.01 | $10.26 | $10.20 | 17,251 |
| 2023-03-27 | $10.26 | $10.37 | $10.19 | $10.19 | $10.13 | 23,161 |
| 2023-03-24 | $10.39 | $10.40 | $10.22 | $10.24 | $10.18 | 13,758 |
| 2023-03-23 | $10.52 | $10.68 | $10.31 | $10.43 | $10.37 | 19,519 |
| 2023-03-22 | $10.54 | $10.67 | $10.52 | $10.67 | $10.55 | 11,486 |
| 2023-03-21 | $10.62 | $10.62 | $10.33 | $10.53 | $10.41 | 26,065 |
| 2023-03-20 | $10.63 | $10.65 | $10.10 | $10.24 | $10.13 | 41,702 |
| 2023-03-17 | $10.55 | $10.80 | $10.45 | $10.57 | $10.45 | 46,375 |
| 2023-03-16 | $10.35 | $10.77 | $10.23 | $10.73 | $10.61 | 65,538 |
| 2023-03-15 | $10.51 | $10.51 | $10.08 | $10.20 | $10.09 | 60,710 |
| 2023-03-14 | $10.41 | $10.89 | $10.41 | $10.61 | $10.49 | 64,475 |
| 2023-03-13 | $11.25 | $11.25 | $9.95 | $9.95 | $9.84 | 166,443 |
| 2023-03-10 | $11.83 | $11.83 | $11.32 | $11.39 | $11.26 | 25,793 |
| 2023-03-09 | $11.85 | $11.91 | $11.77 | $11.79 | $11.66 | 50,016 |
| 2023-03-08 | $11.85 | $11.97 | $11.78 | $11.91 | $11.78 | 44,896 |
| 2023-03-07 | $11.72 | $11.81 | $11.62 | $11.72 | $11.59 | 18,381 |
| 2023-03-06 | $11.71 | $11.86 | $11.64 | $11.65 | $11.52 | 20,145 |
| 2023-03-03 | $11.78 | $11.93 | $11.65 | $11.77 | $11.64 | 9,130 |
| 2023-03-02 | $11.84 | $11.92 | $11.67 | $11.70 | $11.57 | 17,516 |
| 2023-03-01 | $11.73 | $11.88 | $11.69 | $11.81 | $11.68 | 19,377 |
| 2023-02-28 | $11.85 | $11.85 | $11.59 | $11.79 | $11.66 | 20,822 |
| 2023-02-27 | $11.88 | $12.04 | $11.64 | $11.79 | $11.66 | 27,356 |
| 2023-02-24 | $12.19 | $12.19 | $11.81 | $11.85 | $11.72 | 11,678 |
| 2023-02-23 | $12.18 | $12.30 | $11.94 | $12.19 | $12.05 | 36,618 |
| 2023-02-22 | $12.15 | $12.15 | $11.89 | $12.10 | $11.96 | 57,161 |
| 2023-02-21 | $12.26 | $12.29 | $12.12 | $12.15 | $12.01 | 44,341 |
| 2023-02-17 | $12.49 | $12.55 | $12.36 | $12.36 | $12.22 | 16,721 |
| 2023-02-16 | $12.73 | $12.85 | $12.53 | $12.62 | $12.42 | 13,528 |
| 2023-02-15 | $12.57 | $12.79 | $12.57 | $12.79 | $12.59 | 15,378 |
| 2023-02-14 | $12.42 | $12.72 | $12.42 | $12.67 | $12.47 | 53,217 |
| 2023-02-13 | $12.55 | $12.55 | $12.40 | $12.52 | $12.32 | 11,170 |
| 2023-02-10 | $12.61 | $12.61 | $12.48 | $12.49 | $12.29 | 3,449 |
| 2023-02-09 | $12.61 | $12.76 | $12.57 | $12.64 | $12.44 | 15,427 |
| 2023-02-08 | $12.75 | $12.75 | $12.54 | $12.68 | $12.48 | 20,930 |
| 2023-02-07 | $12.46 | $12.74 | $12.46 | $12.68 | $12.48 | 29,291 |
| 2023-02-06 | $12.62 | $12.69 | $12.36 | $12.45 | $12.25 | 23,315 |
| 2023-02-03 | $12.77 | $12.90 | $12.62 | $12.80 | $12.80 | 38,506 |
| 2023-02-02 | $12.97 | $12.97 | $12.63 | $12.77 | $12.77 | 30,670 |
| 2023-02-01 | $12.40 | $12.59 | $12.40 | $12.52 | $12.52 | 25,423 |
| 2023-01-31 | $12.59 | $12.59 | $12.29 | $12.45 | $12.45 | 38,938 |
| 2023-01-30 | $12.46 | $12.51 | $12.35 | $12.51 | $12.51 | 11,898 |
| 2023-01-27 | $12.53 | $12.59 | $12.39 | $12.45 | $12.45 | 23,421 |
| 2023-01-26 | $12.36 | $12.54 | $12.36 | $12.54 | $12.54 | 11,124 |
| 2023-01-25 | $12.32 | $12.50 | $12.20 | $12.39 | $12.39 | 39,661 |
| 2023-01-24 | $12.09 | $12.60 | $11.89 | $12.33 | $12.33 | 23,710 |
| 2023-01-23 | $12.43 | $12.58 | $12.15 | $12.28 | $12.28 | 31,069 |
| 2023-01-20 | $12.43 | $12.66 | $12.35 | $12.53 | $12.47 | 49,939 |
| 2023-01-19 | $12.01 | $12.45 | $11.93 | $12.34 | $12.28 | 86,494 |
| 2023-01-18 | $11.94 | $12.07 | $11.82 | $11.95 | $11.89 | 24,801 |
| 2023-01-17 | $11.99 | $12.06 | $11.40 | $11.82 | $11.76 | 35,762 |
| 2023-01-13 | $11.88 | $12.03 | $11.79 | $11.96 | $11.90 | 27,662 |
| 2023-01-12 | $11.75 | $11.89 | $11.63 | $11.86 | $11.86 | 17,380 |
| 2023-01-11 | $11.66 | $11.82 | $11.52 | $11.68 | $11.68 | 33,920 |
| 2023-01-10 | $11.51 | $11.72 | $11.51 | $11.61 | $11.61 | 18,806 |
| 2023-01-09 | $11.55 | $11.96 | $11.54 | $11.58 | $11.58 | 23,577 |
| 2023-01-06 | $11.45 | $11.62 | $11.45 | $11.54 | $11.54 | 12,528 |
| 2023-01-05 | $11.21 | $11.74 | $11.21 | $11.40 | $11.40 | 25,545 |
| 2023-01-04 | $11.29 | $11.43 | $11.22 | $11.34 | $11.34 | 11,309 |
| 2023-01-03 | $11.12 | $11.27 | $10.85 | $11.15 | $11.15 | 18,611 |
| 2022-12-30 | $10.97 | $11.35 | $10.83 | $11.11 | $11.11 | 92,147 |
| 2022-12-29 | $11.47 | $11.47 | $10.51 | $10.85 | $10.85 | 119,988 |
| 2022-12-28 | $11.34 | $11.45 | $11.06 | $11.11 | $11.11 | 47,178 |
| 2022-12-27 | $11.65 | $11.65 | $10.94 | $11.34 | $11.34 | 30,836 |
| 2022-12-23 | $11.62 | $11.77 | $11.50 | $11.62 | $11.62 | 29,910 |
| 2022-12-22 | $11.50 | $11.97 | $11.35 | $11.62 | $11.62 | 113,710 |
| 2022-12-21 | $11.43 | $11.49 | $11.39 | $11.49 | $11.49 | 18,702 |
| 2022-12-20 | $11.59 | $11.61 | $11.41 | $11.53 | $11.46 | 6,897 |
| 2022-12-19 | $11.70 | $11.71 | $11.55 | $11.63 | $11.57 | 19,334 |
| 2022-12-16 | $11.55 | $11.74 | $11.54 | $11.71 | $11.65 | 14,526 |
| 2022-12-15 | $11.68 | $12.08 | $11.63 | $11.63 | $11.57 | 48,914 |
| 2022-12-14 | $11.65 | $11.84 | $11.63 | $11.63 | $11.57 | 34,274 |
| 2022-12-13 | $11.45 | $11.81 | $11.28 | $11.64 | $11.58 | 37,062 |
| 2022-12-12 | $11.48 | $11.55 | $11.24 | $11.38 | $11.32 | 22,324 |
| 2022-12-09 | $11.62 | $12.08 | $11.56 | $11.59 | $11.53 | 20,164 |
| 2022-12-08 | $11.58 | $11.86 | $11.55 | $11.69 | $11.63 | 37,942 |
| 2022-12-07 | $11.34 | $11.69 | $11.34 | $11.69 | $11.63 | 32,919 |
| 2022-12-06 | $11.27 | $11.50 | $11.18 | $11.48 | $11.42 | 34,445 |
| 2022-12-05 | $11.40 | $11.53 | $11.14 | $11.38 | $11.32 | 44,941 |
| 2022-12-02 | $11.33 | $11.64 | $11.21 | $11.45 | $11.45 | 37,962 |
| 2022-12-01 | $11.35 | $11.49 | $11.27 | $11.48 | $11.48 | 18,814 |
| 2022-11-30 | $11.14 | $11.42 | $11.05 | $11.33 | $11.33 | 52,458 |
| 2022-11-29 | $10.98 | $11.40 | $10.98 | $11.10 | $11.10 | 17,310 |
| 2022-11-28 | $11.01 | $11.14 | $10.89 | $11.08 | $11.08 | 42,916 |
| 2022-11-25 | $11.18 | $11.18 | $10.75 | $11.01 | $11.01 | 15,716 |
| 2022-11-23 | $11.49 | $11.55 | $10.93 | $11.16 | $11.16 | 53,748 |
| 2022-11-22 | $11.08 | $11.49 | $11.05 | $11.49 | $11.49 | 32,775 |
| 2022-11-21 | $11.11 | $11.20 | $10.99 | $11.06 | $11.06 | 20,585 |
| 2022-11-18 | $11.54 | $11.55 | $11.05 | $11.15 | $11.08 | 40,066 |
| 2022-11-17 | $11.06 | $11.55 | $11.06 | $11.52 | $11.46 | 46,529 |
| 2022-11-16 | $11.01 | $11.32 | $11.01 | $11.17 | $11.11 | 41,723 |
| 2022-11-15 | $10.91 | $11.13 | $10.91 | $11.05 | $10.99 | 47,371 |
| 2022-11-14 | $11.04 | $11.30 | $10.77 | $10.85 | $10.79 | 31,371 |
| 2022-11-11 | $10.96 | $11.16 | $10.92 | $11.02 | $10.96 | 25,442 |
| 2022-11-10 | $10.69 | $11.01 | $10.66 | $10.94 | $10.88 | 55,258 |
| 2022-11-09 | $10.57 | $10.64 | $10.55 | $10.57 | $10.51 | 10,771 |
| 2022-11-08 | $10.41 | $10.68 | $10.41 | $10.55 | $10.49 | 44,116 |
| 2022-11-07 | $10.44 | $10.45 | $10.37 | $10.41 | $10.35 | 37,105 |
| 2022-11-04 | $10.45 | $10.53 | $10.41 | $10.41 | $10.35 | 13,343 |
| 2022-11-03 | $10.41 | $10.45 | $10.30 | $10.40 | $10.34 | 6,653 |
| 2022-11-02 | $10.51 | $10.74 | $10.25 | $10.40 | $10.34 | 34,963 |
| 2022-11-01 | $10.52 | $10.74 | $10.52 | $10.73 | $10.67 | 38,313 |
| 2022-10-31 | $10.56 | $10.58 | $10.27 | $10.50 | $10.44 | 42,164 |
| 2022-10-28 | $10.36 | $10.56 | $10.36 | $10.52 | $10.46 | 46,473 |
| 2022-10-27 | $10.42 | $10.43 | $10.29 | $10.42 | $10.36 | 12,421 |
| 2022-10-26 | $10.23 | $10.38 | $10.23 | $10.32 | $10.32 | 39,985 |
| 2022-10-25 | $10.15 | $10.31 | $10.15 | $10.26 | $10.26 | 33,052 |
| 2022-10-24 | $10.18 | $10.28 | $10.13 | $10.21 | $10.21 | 22,870 |
| 2022-10-21 | $10.24 | $10.24 | $10.18 | $10.21 | $10.21 | 19,090 |
| 2022-10-20 | $10.39 | $10.40 | $10.27 | $10.33 | $10.27 | 37,534 |
| 2022-10-19 | $10.42 | $10.53 | $10.28 | $10.37 | $10.31 | 41,560 |
| 2022-10-18 | $10.50 | $10.53 | $10.38 | $10.47 | $10.41 | 20,273 |
| 2022-10-17 | $10.47 | $10.58 | $10.42 | $10.42 | $10.36 | 15,874 |
| 2022-10-14 | $10.41 | $10.66 | $10.38 | $10.42 | $10.36 | 26,224 |
| 2022-10-13 | $10.38 | $10.67 | $10.35 | $10.47 | $10.41 | 32,842 |
| 2022-10-12 | $10.45 | $10.58 | $10.45 | $10.52 | $10.52 | 22,801 |
| 2022-10-11 | $10.61 | $10.61 | $10.52 | $10.52 | $10.52 | 13,301 |
| 2022-10-10 | $10.64 | $10.75 | $10.52 | $10.54 | $10.54 | 21,321 |
| 2022-10-07 | $10.63 | $10.70 | $10.63 | $10.65 | $10.65 | 28,798 |
| 2022-10-06 | $10.82 | $10.85 | $10.74 | $10.75 | $10.75 | 18,157 |
| 2022-10-05 | $10.80 | $11.01 | $10.70 | $10.80 | $10.80 | 19,692 |
| 2022-10-04 | $10.84 | $10.92 | $10.75 | $10.86 | $10.86 | 18,732 |
| 2022-10-03 | $10.65 | $10.81 | $10.62 | $10.75 | $10.75 | 52,486 |
| 2022-09-30 | $10.56 | $10.66 | $10.51 | $10.61 | $10.61 | 44,905 |
| 2022-09-29 | $10.50 | $10.62 | $10.50 | $10.55 | $10.55 | 43,798 |
| 2022-09-28 | $10.51 | $10.71 | $10.50 | $10.70 | $10.70 | 79,091 |
| 2022-09-27 | $10.56 | $10.58 | $10.36 | $10.48 | $10.48 | 44,507 |
| 2022-09-26 | $10.60 | $10.78 | $10.40 | $10.51 | $10.51 | 28,978 |
| 2022-09-23 | $11.04 | $11.04 | $10.45 | $10.60 | $10.60 | 32,424 |
| 2022-09-22 | $11.37 | $11.37 | $11.02 | $11.09 | $11.09 | 56,698 |
| 2022-09-21 | $11.65 | $11.65 | $11.41 | $11.47 | $11.40 | 28,999 |
| 2022-09-20 | $11.53 | $11.69 | $11.50 | $11.50 | $11.43 | 17,921 |
| 2022-09-19 | $11.55 | $11.73 | $11.55 | $11.65 | $11.58 | 11,117 |
| 2022-09-16 | $11.80 | $12.08 | $11.60 | $11.60 | $11.53 | 38,514 |
| 2022-09-15 | $11.78 | $11.97 | $11.75 | $11.83 | $11.76 | 29,041 |
| 2022-09-14 | $12.11 | $12.11 | $11.59 | $11.77 | $11.77 | 49,754 |
| 2022-09-13 | $11.95 | $12.21 | $11.95 | $12.00 | $12.00 | 23,185 |
| 2022-09-12 | $12.22 | $12.22 | $11.97 | $12.13 | $12.13 | 15,611 |
| 2022-09-09 | $12.13 | $12.25 | $11.95 | $11.95 | $11.95 | 27,015 |
| 2022-09-08 | $12.08 | $12.48 | $12.05 | $12.16 | $12.16 | 15,085 |
| 2022-09-07 | $12.31 | $12.48 | $12.00 | $12.07 | $12.07 | 43,965 |
| 2022-09-06 | $12.20 | $12.64 | $12.20 | $12.35 | $12.35 | 16,462 |
| 2022-09-02 | $12.50 | $12.51 | $12.07 | $12.18 | $12.18 | 18,439 |
| 2022-09-01 | $12.58 | $12.58 | $12.26 | $12.42 | $12.42 | 17,851 |
| 2022-08-31 | $12.82 | $12.82 | $12.54 | $12.60 | $12.60 | 14,870 |
| 2022-08-30 | $12.77 | $12.91 | $12.32 | $12.66 | $12.66 | 31,028 |
| 2022-08-29 | $12.53 | $12.60 | $12.25 | $12.60 | $12.60 | 23,195 |
| 2022-08-26 | $12.50 | $12.85 | $12.06 | $12.37 | $12.37 | 30,817 |
| 2022-08-25 | $12.57 | $12.60 | $12.40 | $12.50 | $12.50 | 14,545 |
| 2022-08-24 | $12.34 | $12.60 | $12.32 | $12.49 | $12.49 | 22,090 |
| 2022-08-23 | $12.38 | $12.58 | $12.23 | $12.35 | $12.35 | 23,034 |
| 2022-08-22 | $12.54 | $12.59 | $12.29 | $12.37 | $12.30 | 26,032 |
| 2022-08-19 | $12.50 | $12.71 | $12.48 | $12.54 | $12.47 | 25,030 |
| 2022-08-18 | $12.57 | $12.73 | $12.57 | $12.69 | $12.62 | 28,953 |
| 2022-08-17 | $12.59 | $12.87 | $12.53 | $12.65 | $12.58 | 43,712 |
| 2022-08-16 | $13.14 | $13.20 | $12.73 | $12.92 | $12.85 | 32,724 |
| 2022-08-15 | $13.00 | $13.17 | $12.95 | $13.03 | $12.96 | 22,188 |
| 2022-08-12 | $13.00 | $13.53 | $12.97 | $13.10 | $13.03 | 25,854 |
| 2022-08-11 | $13.25 | $13.25 | $12.95 | $12.95 | $12.88 | 16,205 |
| 2022-08-10 | $12.95 | $13.56 | $12.83 | $13.09 | $13.02 | 35,361 |
| 2022-08-09 | $13.14 | $13.14 | $12.55 | $12.75 | $12.68 | 16,828 |
| 2022-08-08 | $13.17 | $13.33 | $12.91 | $13.06 | $12.99 | 22,904 |
| 2022-08-05 | $13.09 | $13.39 | $13.07 | $13.28 | $13.21 | 39,964 |
| 2022-08-04 | $13.02 | $13.20 | $12.87 | $13.06 | $12.99 | 16,658 |
| 2022-08-03 | $13.13 | $13.24 | $12.99 | $13.09 | $13.02 | 18,226 |
| 2022-08-02 | $12.90 | $13.16 | $12.90 | $13.12 | $13.05 | 12,758 |
| 2022-08-01 | $12.63 | $13.34 | $12.62 | $13.04 | $12.97 | 32,506 |
| 2022-07-29 | $12.75 | $13.02 | $12.66 | $12.74 | $12.67 | 38,365 |
| 2022-07-28 | $12.48 | $12.60 | $12.38 | $12.58 | $12.51 | 20,961 |
| 2022-07-27 | $12.48 | $12.70 | $12.28 | $12.56 | $12.49 | 25,319 |
| 2022-07-26 | $12.47 | $12.47 | $12.27 | $12.43 | $12.36 | 15,654 |
| 2022-07-25 | $12.46 | $12.59 | $12.28 | $12.47 | $12.40 | 10,173 |
| 2022-07-22 | $12.72 | $12.72 | $12.35 | $12.44 | $12.44 | 38,320 |
| 2022-07-21 | $12.53 | $12.92 | $12.45 | $12.58 | $12.58 | 23,951 |
| 2022-07-20 | $12.25 | $12.68 | $12.22 | $12.62 | $12.54 | 12,920 |
| 2022-07-19 | $12.20 | $12.74 | $12.18 | $12.51 | $12.43 | 29,551 |
| 2022-07-18 | $12.17 | $12.26 | $12.09 | $12.23 | $12.15 | 28,040 |
| 2022-07-15 | $12.27 | $12.27 | $12.07 | $12.16 | $12.08 | 10,158 |
| 2022-07-14 | $12.03 | $12.11 | $11.96 | $12.08 | $12.01 | 13,381 |
| 2022-07-13 | $12.00 | $12.11 | $11.98 | $12.08 | $12.01 | 8,970 |
| 2022-07-12 | $12.04 | $12.16 | $12.04 | $12.07 | $12.00 | 8,301 |
| 2022-07-11 | $12.02 | $12.18 | $12.00 | $12.00 | $11.93 | 19,810 |
| 2022-07-08 | $12.04 | $12.18 | $12.01 | $12.12 | $12.04 | 9,986 |
| 2022-07-07 | $12.32 | $12.47 | $12.06 | $12.06 | $11.99 | 62,154 |
| 2022-07-06 | $12.36 | $12.79 | $12.23 | $12.31 | $12.23 | 33,647 |
| 2022-07-05 | $12.16 | $12.85 | $12.08 | $12.23 | $12.15 | 71,719 |
| 2022-07-01 | $12.55 | $12.80 | $12.15 | $12.37 | $12.29 | 26,396 |
| 2022-06-30 | $12.77 | $12.90 | $12.41 | $12.55 | $12.47 | 42,492 |
| 2022-06-29 | $12.25 | $12.93 | $12.21 | $12.69 | $12.61 | 54,594 |
| 2022-06-28 | $12.46 | $12.46 | $12.17 | $12.30 | $12.22 | 5,686 |
| 2022-06-27 | $12.42 | $12.73 | $12.16 | $12.45 | $12.37 | 39,236 |
| 2022-06-24 | $12.27 | $12.45 | $12.27 | $12.36 | $12.28 | 18,996 |
| 2022-06-23 | $12.14 | $12.29 | $12.02 | $12.17 | $12.09 | 10,371 |
| 2022-06-22 | $12.30 | $12.30 | $11.97 | $12.00 | $11.93 | 13,104 |
| 2022-06-21 | $12.41 | $12.41 | $12.26 | $12.33 | $12.17 | 25,431 |
| 2022-06-17 | $12.40 | $12.40 | $12.08 | $12.30 | $12.14 | 50,822 |
| 2022-06-16 | $12.00 | $12.70 | $11.90 | $12.45 | $12.29 | 66,309 |
| 2022-06-15 | $11.82 | $12.26 | $11.82 | $12.05 | $11.90 | 30,554 |
| 2022-06-14 | $11.84 | $12.06 | $11.74 | $12.06 | $11.91 | 50,561 |
| 2022-06-13 | $12.10 | $12.17 | $11.72 | $11.80 | $11.65 | 45,759 |
| 2022-06-10 | $12.39 | $12.42 | $12.23 | $12.28 | $12.12 | 15,212 |
| 2022-06-09 | $12.68 | $12.68 | $12.46 | $12.51 | $12.35 | 18,512 |
| 2022-06-08 | $12.55 | $12.66 | $12.55 | $12.58 | $12.42 | 40,550 |
| 2022-06-07 | $12.41 | $12.59 | $12.39 | $12.55 | $12.39 | 33,340 |
| 2022-06-06 | $12.29 | $12.44 | $12.28 | $12.40 | $12.24 | 43,558 |
| 2022-06-03 | $12.31 | $12.55 | $12.29 | $12.38 | $12.22 | 60,102 |
| 2022-06-02 | $12.70 | $12.76 | $12.60 | $12.64 | $12.48 | 36,085 |
| 2022-06-01 | $12.69 | $12.74 | $12.31 | $12.59 | $12.43 | 43,235 |
| 2022-05-31 | $12.88 | $12.89 | $12.62 | $12.62 | $12.46 | 15,724 |
| 2022-05-27 | $12.50 | $12.97 | $12.50 | $12.82 | $12.66 | 42,858 |
| 2022-05-26 | $12.13 | $12.50 | $12.13 | $12.42 | $12.26 | 27,215 |
| 2022-05-25 | $11.92 | $12.12 | $11.92 | $12.09 | $11.94 | 32,068 |
| 2022-05-24 | $11.94 | $12.23 | $11.92 | $12.02 | $11.87 | 28,267 |
| 2022-05-23 | $12.32 | $12.38 | $11.95 | $11.96 | $11.81 | 43,493 |
| 2022-05-20 | $12.46 | $12.69 | $12.05 | $12.36 | $12.20 | 42,906 |
| 2022-05-19 | $12.23 | $12.55 | $12.15 | $12.35 | $12.12 | 45,708 |
| 2022-05-18 | $12.45 | $12.45 | $12.12 | $12.26 | $12.03 | 44,809 |
| 2022-05-17 | $12.20 | $12.49 | $12.19 | $12.32 | $12.09 | 40,040 |
| 2022-05-16 | $12.22 | $12.30 | $12.06 | $12.17 | $11.94 | 27,242 |
| 2022-05-13 | $12.19 | $12.49 | $12.15 | $12.30 | $12.07 | 28,982 |
| 2022-05-12 | $12.30 | $12.30 | $11.90 | $12.05 | $11.82 | 34,859 |
| 2022-05-11 | $12.21 | $12.45 | $12.00 | $12.23 | $12.00 | 32,502 |
| 2022-05-10 | $12.35 | $12.35 | $12.00 | $12.34 | $12.11 | 44,442 |
| 2022-05-09 | $12.25 | $12.25 | $12.10 | $12.21 | $11.98 | 35,293 |
| 2022-05-06 | $12.28 | $12.46 | $12.28 | $12.34 | $12.11 | 26,035 |
| 2022-05-05 | $12.70 | $12.70 | $12.44 | $12.47 | $12.23 | 33,673 |
| 2022-05-04 | $12.45 | $12.80 | $12.45 | $12.68 | $12.44 | 28,617 |
| 2022-05-03 | $12.61 | $12.70 | $12.59 | $12.61 | $12.37 | 13,315 |
| 2022-05-02 | $12.69 | $12.85 | $12.36 | $12.67 | $12.43 | 58,969 |
| 2022-04-29 | $12.96 | $12.96 | $12.41 | $12.67 | $12.43 | 30,078 |
| 2022-04-28 | $12.60 | $13.23 | $12.32 | $12.74 | $12.50 | 66,424 |
| 2022-04-27 | $12.74 | $12.78 | $12.45 | $12.60 | $12.36 | 30,362 |
| 2022-04-26 | $12.71 | $12.83 | $12.60 | $12.66 | $12.42 | 30,322 |
| 2022-04-25 | $12.74 | $12.88 | $12.68 | $12.74 | $12.50 | 55,714 |
| 2022-04-22 | $13.01 | $13.10 | $12.41 | $12.91 | $12.67 | 73,897 |
| 2022-04-21 | $13.22 | $13.22 | $13.10 | $13.11 | $12.86 | 22,565 |
| 2022-04-20 | $13.14 | $13.29 | $13.07 | $13.19 | $12.86 | 47,341 |
| 2022-04-19 | $13.24 | $13.24 | $13.01 | $13.10 | $12.77 | 24,171 |
| 2022-04-18 | $13.07 | $13.67 | $13.01 | $13.06 | $12.73 | 34,806 |
| 2022-04-14 | $13.21 | $13.62 | $13.15 | $13.17 | $12.84 | 40,649 |
| 2022-04-13 | $13.52 | $13.57 | $13.25 | $13.30 | $12.97 | 37,488 |
| 2022-04-12 | $13.45 | $13.95 | $13.37 | $13.50 | $13.16 | 28,760 |
| 2022-04-11 | $13.57 | $13.57 | $13.35 | $13.37 | $13.04 | 43,796 |
| 2022-04-08 | $13.64 | $13.66 | $13.53 | $13.58 | $13.24 | 24,713 |
| 2022-04-07 | $13.70 | $13.75 | $13.58 | $13.64 | $13.30 | 26,984 |
| 2022-04-06 | $13.65 | $13.81 | $13.65 | $13.69 | $13.35 | 40,677 |
| 2022-04-05 | $14.03 | $14.15 | $13.90 | $13.95 | $13.60 | 23,777 |
| 2022-04-04 | $13.90 | $14.06 | $13.80 | $14.05 | $13.70 | 46,366 |
| 2022-04-01 | $13.92 | $13.96 | $13.78 | $13.89 | $13.54 | 28,087 |
| 2022-03-31 | $13.72 | $13.92 | $13.66 | $13.86 | $13.51 | 55,757 |
| 2022-03-30 | $13.62 | $13.75 | $13.32 | $13.64 | $13.30 | 45,482 |
| 2022-03-29 | $13.43 | $13.71 | $13.43 | $13.62 | $13.28 | 38,022 |
| 2022-03-28 | $13.56 | $13.59 | $13.36 | $13.47 | $13.13 | 54,274 |
| 2022-03-25 | $13.71 | $13.80 | $13.51 | $13.52 | $13.18 | 46,767 |
| 2022-03-24 | $13.79 | $13.97 | $13.69 | $13.84 | $13.49 | 37,677 |
| 2022-03-23 | $14.05 | $14.05 | $13.75 | $13.83 | $13.48 | 38,402 |
| 2022-03-22 | $13.81 | $14.03 | $13.81 | $13.96 | $13.53 | 18,141 |
| 2022-03-21 | $14.27 | $14.27 | $13.74 | $13.92 | $13.49 | 46,108 |
| 2022-03-18 | $13.92 | $14.27 | $13.92 | $14.13 | $13.69 | 31,077 |
| 2022-03-17 | $13.81 | $14.00 | $13.78 | $13.92 | $13.49 | 30,941 |
| 2022-03-16 | $13.68 | $14.09 | $13.68 | $13.87 | $13.44 | 33,586 |
| 2022-03-15 | $13.56 | $13.77 | $13.52 | $13.66 | $13.24 | 35,983 |
| 2022-03-14 | $13.86 | $13.86 | $13.52 | $13.56 | $13.14 | 43,259 |
| 2022-03-11 | $13.88 | $14.10 | $13.79 | $13.83 | $13.40 | 23,519 |
| 2022-03-10 | $13.97 | $14.00 | $13.75 | $13.87 | $13.44 | 28,862 |
| 2022-03-09 | $14.06 | $14.10 | $13.90 | $14.01 | $13.58 | 21,072 |
| 2022-03-08 | $14.06 | $14.20 | $13.51 | $13.87 | $13.44 | 55,072 |
| 2022-03-07 | $14.38 | $14.38 | $14.04 | $14.08 | $13.65 | 66,885 |
| 2022-03-04 | $14.35 | $14.35 | $14.13 | $14.17 | $13.73 | 36,173 |
| 2022-03-03 | $14.46 | $14.46 | $14.30 | $14.36 | $13.92 | 15,939 |
| 2022-03-02 | $14.16 | $14.47 | $14.16 | $14.35 | $13.91 | 28,733 |
| 2022-03-01 | $14.18 | $14.39 | $14.05 | $14.22 | $13.78 | 17,359 |
| 2022-02-28 | $14.43 | $14.43 | $14.03 | $14.14 | $13.70 | 28,144 |
| 2022-02-25 | $14.02 | $14.24 | $13.96 | $14.07 | $13.64 | 64,697 |
| 2022-02-24 | $14.10 | $14.19 | $13.91 | $14.05 | $13.62 | 65,200 |
| 2022-02-23 | $14.33 | $14.63 | $14.00 | $14.16 | $13.72 | 38,868 |
| 2022-02-22 | $14.51 | $14.58 | $14.05 | $14.31 | $13.87 | 27,609 |
| 2022-02-18 | $14.84 | $14.87 | $14.24 | $14.60 | $14.15 | 61,657 |
| 2022-02-17 | $15.16 | $15.16 | $14.67 | $14.73 | $14.28 | 51,922 |
| 2022-02-16 | $15.16 | $15.30 | $15.01 | $15.13 | $14.58 | 24,945 |
| 2022-02-15 | $15.05 | $15.29 | $15.00 | $15.10 | $14.55 | 25,482 |
| 2022-02-14 | $15.19 | $15.56 | $14.95 | $15.07 | $14.52 | 38,643 |
| 2022-02-11 | $15.50 | $15.50 | $15.19 | $15.36 | $14.80 | 14,397 |
| 2022-02-10 | $15.60 | $15.60 | $15.28 | $15.34 | $14.78 | 20,548 |
| 2022-02-09 | $15.70 | $15.70 | $15.50 | $15.50 | $14.94 | 38,089 |
| 2022-02-08 | $15.64 | $15.73 | $15.50 | $15.62 | $15.05 | 28,847 |
| 2022-02-07 | $15.83 | $16.05 | $15.72 | $15.72 | $15.15 | 27,703 |
| 2022-02-04 | $16.03 | $16.05 | $15.90 | $15.99 | $15.41 | 26,039 |
| 2022-02-03 | $16.16 | $16.27 | $16.05 | $16.06 | $15.48 | 16,178 |
| 2022-02-02 | $16.33 | $16.43 | $16.25 | $16.31 | $15.72 | 17,225 |
| 2022-02-01 | $16.48 | $16.48 | $16.16 | $16.28 | $15.69 | 39,517 |
| 2022-01-31 | $16.23 | $16.32 | $16.18 | $16.19 | $15.60 | 51,883 |
| 2022-01-28 | $16.25 | $16.25 | $16.00 | $16.19 | $15.60 | 14,560 |
| 2022-01-27 | $16.57 | $16.57 | $16.23 | $16.25 | $15.66 | 23,836 |
| 2022-01-26 | $16.43 | $16.62 | $16.22 | $16.41 | $15.82 | 14,979 |
| 2022-01-25 | $16.38 | $16.49 | $16.15 | $16.30 | $15.71 | 36,117 |
| 2022-01-24 | $16.20 | $16.39 | $15.96 | $16.39 | $15.80 | 49,027 |
| 2022-01-21 | $16.42 | $16.53 | $16.21 | $16.29 | $15.70 | 27,086 |
| 2022-01-20 | $16.70 | $16.70 | $16.49 | $16.56 | $15.88 | 24,826 |
| 2022-01-19 | $16.67 | $16.71 | $16.59 | $16.61 | $15.93 | 16,486 |
| 2022-01-18 | $16.79 | $16.80 | $16.57 | $16.67 | $15.99 | 47,750 |
| 2022-01-14 | $16.80 | $16.80 | $16.64 | $16.71 | $16.02 | 12,688 |
| 2022-01-13 | $16.71 | $16.76 | $16.65 | $16.72 | $16.03 | 39,584 |
| 2022-01-12 | $16.95 | $16.95 | $16.70 | $16.76 | $16.07 | 24,505 |
| 2022-01-11 | $16.54 | $16.72 | $16.50 | $16.63 | $15.95 | 110,664 |
| 2022-01-10 | $16.79 | $16.79 | $16.50 | $16.59 | $15.91 | 24,779 |
| 2022-01-07 | $16.56 | $16.80 | $16.56 | $16.69 | $16.01 | 18,962 |
| 2022-01-06 | $16.76 | $17.04 | $16.50 | $16.62 | $15.94 | 59,292 |
| 2022-01-05 | $17.09 | $17.14 | $16.79 | $16.86 | $16.17 | 71,113 |
| 2022-01-04 | $17.15 | $17.29 | $17.12 | $17.16 | $16.46 | 38,456 |
| 2022-01-03 | $17.60 | $17.78 | $17.17 | $17.20 | $16.49 | 37,911 |
| 2021-12-31 | $17.95 | $18.06 | $17.42 | $17.50 | $16.78 | 183,113 |
| 2021-12-30 | $17.62 | $18.71 | $17.57 | $17.82 | $17.09 | 69,465 |
| 2021-12-29 | $17.38 | $17.68 | $17.26 | $17.63 | $16.91 | 26,952 |
| 2021-12-28 | $17.26 | $17.50 | $17.24 | $17.45 | $16.73 | 29,278 |
| 2021-12-27 | $17.37 | $17.37 | $17.13 | $17.33 | $16.62 | 31,017 |
| 2021-12-23 | $17.16 | $17.29 | $17.16 | $17.29 | $16.58 | 36,016 |
| 2021-12-22 | $17.05 | $17.25 | $17.05 | $17.15 | $16.45 | 23,562 |
| 2021-12-21 | $17.13 | $17.33 | $17.08 | $17.25 | $16.46 | 54,019 |
| 2021-12-20 | $17.21 | $17.29 | $17.12 | $17.29 | $16.50 | 15,910 |
| 2021-12-17 | $17.22 | $17.25 | $17.05 | $17.18 | $16.39 | 29,671 |
| 2021-12-16 | $17.23 | $17.23 | $17.03 | $17.20 | $16.41 | 19,580 |
| 2021-12-15 | $17.24 | $17.25 | $17.00 | $17.15 | $16.37 | 20,262 |
| 2021-12-14 | $17.20 | $17.29 | $17.05 | $17.12 | $16.34 | 34,629 |
| 2021-12-13 | $17.29 | $17.39 | $17.20 | $17.30 | $16.51 | 23,688 |
| 2021-12-10 | $17.08 | $17.28 | $17.05 | $17.26 | $16.47 | 20,348 |
| 2021-12-09 | $17.13 | $17.14 | $17.02 | $17.13 | $16.34 | 6,592 |
| 2021-12-08 | $17.02 | $17.20 | $17.02 | $17.14 | $16.36 | 20,380 |
| 2021-12-07 | $17.14 | $17.20 | $16.99 | $17.10 | $16.32 | 36,315 |
| 2021-12-06 | $17.18 | $17.20 | $16.70 | $17.12 | $16.34 | 37,506 |
| 2021-12-03 | $17.25 | $17.29 | $17.09 | $17.15 | $16.37 | 28,154 |
| 2021-12-02 | $17.16 | $17.45 | $17.09 | $17.21 | $16.42 | 37,969 |
| 2021-12-01 | $17.30 | $17.49 | $17.21 | $17.34 | $16.55 | 72,130 |
| 2021-11-30 | $17.26 | $17.26 | $17.01 | $17.22 | $16.43 | 59,477 |
| 2021-11-29 | $17.09 | $17.30 | $16.92 | $17.13 | $16.35 | 40,183 |
| 2021-11-26 | $17.10 | $17.26 | $16.75 | $16.88 | $16.11 | 37,594 |
| 2021-11-24 | $17.06 | $17.15 | $17.06 | $17.07 | $16.29 | 24,899 |
| 2021-11-23 | $17.32 | $17.32 | $17.02 | $17.14 | $16.36 | 25,350 |
| 2021-11-22 | $17.28 | $17.35 | $17.08 | $17.27 | $16.48 | 43,603 |
| 2021-11-19 | $17.25 | $17.35 | $17.07 | $17.21 | $16.42 | 30,048 |
| 2021-11-18 | $17.35 | $17.35 | $17.20 | $17.35 | $16.48 | 35,532 |
| 2021-11-17 | $17.27 | $17.32 | $17.16 | $17.26 | $16.39 | 43,607 |
| 2021-11-16 | $17.32 | $17.32 | $17.20 | $17.26 | $16.39 | 74,739 |
| 2021-11-15 | $17.30 | $17.34 | $17.00 | $17.24 | $16.37 | 44,378 |
| 2021-11-12 | $17.00 | $17.09 | $16.83 | $17.09 | $16.23 | 42,603 |
| 2021-11-11 | $17.00 | $17.00 | $16.61 | $16.90 | $16.05 | 34,292 |
| 2021-11-10 | $16.98 | $17.04 | $16.90 | $16.96 | $16.11 | 44,432 |
| 2021-11-09 | $16.75 | $16.98 | $16.75 | $16.93 | $16.08 | 37,996 |
| 2021-11-08 | $16.69 | $16.90 | $16.69 | $16.84 | $15.99 | 28,984 |
| 2021-11-05 | $16.61 | $16.79 | $16.61 | $16.68 | $15.84 | 19,821 |
| 2021-11-04 | $16.75 | $16.78 | $16.60 | $16.75 | $15.90 | 38,973 |
| 2021-11-03 | $16.67 | $16.71 | $16.60 | $16.71 | $15.87 | 25,803 |
| 2021-11-02 | $16.62 | $16.65 | $16.53 | $16.61 | $15.77 | 29,714 |
| 2021-11-01 | $16.50 | $16.55 | $16.45 | $16.55 | $15.72 | 41,644 |
| 2021-10-29 | $16.35 | $16.48 | $16.27 | $16.48 | $15.65 | 27,270 |
| 2021-10-28 | $16.20 | $16.30 | $16.04 | $16.30 | $15.48 | 54,620 |
| 2021-10-27 | $16.39 | $16.39 | $16.00 | $16.13 | $15.32 | 51,665 |
| 2021-10-26 | $16.33 | $16.33 | $15.91 | $15.92 | $15.12 | 45,221 |
| 2021-10-25 | $16.38 | $16.48 | $16.08 | $16.14 | $15.33 | 37,464 |
| 2021-10-22 | $16.03 | $16.27 | $15.91 | $16.20 | $15.38 | 23,854 |
| 2021-10-21 | $15.94 | $16.25 | $15.92 | $16.09 | $15.28 | 14,511 |
| 2021-10-20 | $16.10 | $16.13 | $16.00 | $16.00 | $15.11 | 25,916 |
| 2021-10-19 | $16.02 | $16.12 | $16.01 | $16.10 | $15.21 | 25,311 |
| 2021-10-18 | $15.96 | $16.02 | $15.88 | $16.02 | $15.13 | 46,373 |
| 2021-10-15 | $15.86 | $16.00 | $15.85 | $15.91 | $15.03 | 11,425 |
| 2021-10-14 | $15.82 | $15.96 | $15.82 | $15.86 | $14.98 | 23,646 |
| 2021-10-13 | $15.72 | $15.85 | $15.64 | $15.84 | $14.96 | 12,567 |
| 2021-10-12 | $15.65 | $15.74 | $15.64 | $15.66 | $14.79 | 31,642 |
| 2021-10-11 | $15.70 | $15.80 | $15.68 | $15.68 | $14.81 | 11,040 |
| 2021-10-08 | $15.71 | $15.89 | $15.71 | $15.80 | $14.93 | 24,062 |
| 2021-10-07 | $15.62 | $15.97 | $15.56 | $15.69 | $14.82 | 18,055 |
| 2021-10-06 | $15.56 | $15.68 | $15.56 | $15.61 | $14.75 | 11,903 |
| 2021-10-05 | $15.67 | $15.79 | $15.63 | $15.68 | $14.81 | 13,138 |
| 2021-10-04 | $15.72 | $15.97 | $15.55 | $15.75 | $14.88 | 25,692 |
| 2021-10-01 | $15.85 | $15.85 | $15.57 | $15.76 | $14.89 | 20,986 |
| 2021-09-30 | $15.74 | $15.77 | $15.60 | $15.76 | $14.89 | 28,719 |
| 2021-09-29 | $15.41 | $15.69 | $15.36 | $15.53 | $14.67 | 16,609 |
| 2021-09-28 | $15.53 | $15.63 | $15.28 | $15.35 | $14.50 | 61,134 |
| 2021-09-27 | $15.85 | $15.95 | $15.62 | $15.63 | $14.76 | 38,098 |
| 2021-09-24 | $16.02 | $16.10 | $15.84 | $15.89 | $15.01 | 43,800 |
| 2021-09-23 | $16.10 | $16.15 | $16.01 | $16.01 | $15.12 | 31,951 |
| 2021-09-22 | $16.15 | $16.21 | $16.08 | $16.10 | $15.21 | 48,157 |
| 2021-09-21 | $16.18 | $16.34 | $16.01 | $16.11 | $15.14 | 41,741 |
| 2021-09-20 | $16.15 | $16.27 | $16.00 | $16.06 | $15.09 | 32,832 |
| 2021-09-17 | $16.16 | $16.18 | $16.00 | $16.16 | $15.19 | 23,681 |
| 2021-09-16 | $16.10 | $16.69 | $16.06 | $16.18 | $15.20 | 33,750 |
| 2021-09-15 | $16.00 | $16.17 | $15.95 | $16.07 | $15.10 | 20,796 |
| 2021-09-14 | $16.12 | $16.12 | $15.80 | $15.95 | $14.99 | 37,459 |
| 2021-09-13 | $16.04 | $16.12 | $15.77 | $16.07 | $15.10 | 24,431 |
| 2021-09-10 | $16.04 | $16.25 | $15.75 | $15.92 | $14.96 | 37,319 |
| 2021-09-09 | $15.84 | $16.51 | $15.84 | $15.88 | $14.92 | 60,918 |
| 2021-09-08 | $16.14 | $16.14 | $15.75 | $15.84 | $14.89 | 31,907 |
| 2021-09-07 | $16.00 | $16.07 | $15.95 | $15.97 | $15.01 | 20,011 |
| 2021-09-03 | $16.22 | $16.22 | $15.80 | $15.99 | $15.03 | 36,578 |
| 2021-09-02 | $16.20 | $16.31 | $16.09 | $16.19 | $15.21 | 26,213 |
| 2021-09-01 | $16.05 | $16.50 | $16.00 | $16.13 | $15.16 | 45,205 |
| 2021-08-31 | $16.14 | $16.18 | $15.88 | $16.05 | $15.08 | 44,466 |
| 2021-08-30 | $16.22 | $16.23 | $16.06 | $16.12 | $15.15 | 55,275 |
| 2021-08-27 | $16.23 | $16.33 | $16.12 | $16.19 | $15.21 | 28,294 |
| 2021-08-26 | $16.31 | $16.46 | $16.21 | $16.21 | $15.23 | 17,595 |
| 2021-08-25 | $16.55 | $16.59 | $16.34 | $16.35 | $15.36 | 28,929 |
| 2021-08-24 | $16.61 | $16.66 | $16.51 | $16.52 | $15.52 | 38,474 |
| 2021-08-23 | $16.57 | $16.80 | $16.49 | $16.62 | $15.62 | 20,272 |
| 2021-08-20 | $16.53 | $16.84 | $16.53 | $16.63 | $15.55 | 27,541 |
| 2021-08-19 | $16.55 | $16.67 | $16.31 | $16.58 | $15.50 | 20,524 |
| 2021-08-18 | $16.62 | $16.64 | $16.49 | $16.51 | $15.44 | 12,987 |
| 2021-08-17 | $16.59 | $16.68 | $16.50 | $16.52 | $15.45 | 14,470 |
| 2021-08-16 | $16.67 | $16.72 | $16.59 | $16.68 | $15.60 | 25,530 |
| 2021-08-13 | $16.50 | $17.00 | $16.49 | $16.58 | $15.50 | 18,688 |
| 2021-08-12 | $16.43 | $16.75 | $16.37 | $16.46 | $15.39 | 31,677 |
| 2021-08-11 | $16.69 | $16.69 | $16.45 | $16.49 | $15.42 | 15,515 |
| 2021-08-10 | $16.69 | $16.82 | $16.50 | $16.50 | $15.43 | 12,064 |
| 2021-08-09 | $16.77 | $16.83 | $16.63 | $16.70 | $15.61 | 11,204 |
| 2021-08-06 | $16.78 | $17.00 | $16.72 | $16.80 | $15.71 | 17,687 |
| 2021-08-05 | $16.64 | $16.78 | $16.55 | $16.65 | $15.57 | 20,596 |
| 2021-08-04 | $16.76 | $17.00 | $16.60 | $16.77 | $15.68 | 29,871 |
| 2021-08-03 | $16.84 | $16.86 | $16.65 | $16.84 | $15.75 | 15,025 |
| 2021-08-02 | $16.79 | $16.82 | $16.59 | $16.75 | $15.66 | 24,413 |
| 2021-07-30 | $16.62 | $17.05 | $16.50 | $16.76 | $15.67 | 17,080 |
| 2021-07-29 | $16.42 | $16.68 | $16.35 | $16.68 | $15.60 | 17,616 |
| 2021-07-28 | $16.41 | $16.45 | $16.21 | $16.31 | $15.25 | 31,071 |
| 2021-07-27 | $16.43 | $16.55 | $16.33 | $16.36 | $15.30 | 8,450 |
| 2021-07-26 | $16.57 | $16.72 | $16.44 | $16.44 | $15.37 | 18,456 |
| 2021-07-23 | $16.47 | $17.05 | $16.31 | $16.59 | $15.51 | 52,240 |
| 2021-07-22 | $16.50 | $16.56 | $16.43 | $16.44 | $15.37 | 18,135 |
| 2021-07-21 | $16.56 | $16.56 | $16.40 | $16.51 | $15.36 | 25,338 |
| 2021-07-20 | $16.32 | $16.80 | $16.32 | $16.48 | $15.33 | 26,676 |
| 2021-07-19 | $16.23 | $16.68 | $16.23 | $16.31 | $15.17 | 27,246 |
| 2021-07-16 | $16.79 | $16.89 | $16.52 | $16.52 | $15.37 | 32,303 |
| 2021-07-15 | $16.76 | $16.87 | $16.60 | $16.87 | $15.69 | 31,449 |
| 2021-07-14 | $16.67 | $16.75 | $16.55 | $16.68 | $15.52 | 23,150 |
| 2021-07-13 | $16.68 | $16.73 | $16.60 | $16.65 | $15.49 | 18,895 |
| 2021-07-12 | $16.67 | $16.70 | $16.60 | $16.69 | $15.53 | 16,727 |
| 2021-07-09 | $16.76 | $16.76 | $16.58 | $16.64 | $15.48 | 29,860 |
| 2021-07-08 | $16.69 | $16.75 | $16.65 | $16.72 | $15.55 | 23,459 |
| 2021-07-07 | $16.73 | $16.77 | $16.69 | $16.72 | $15.55 | 9,054 |
| 2021-07-06 | $16.87 | $16.87 | $16.62 | $16.70 | $15.53 | 21,560 |
| 2021-07-02 | $16.84 | $16.84 | $16.59 | $16.71 | $15.54 | 15,741 |
| 2021-07-01 | $16.78 | $16.83 | $16.63 | $16.75 | $15.58 | 28,571 |
| 2021-06-30 | $16.71 | $16.82 | $16.65 | $16.70 | $15.53 | 23,006 |
| 2021-06-29 | $16.90 | $16.90 | $16.66 | $16.73 | $15.56 | 28,003 |
| 2021-06-28 | $16.76 | $16.78 | $16.56 | $16.75 | $15.58 | 23,058 |
| 2021-06-25 | $16.66 | $16.79 | $16.51 | $16.62 | $15.46 | 13,349 |
| 2021-06-24 | $16.71 | $16.74 | $16.50 | $16.61 | $15.45 | 28,642 |
| 2021-06-23 | $16.66 | $16.77 | $16.49 | $16.64 | $15.48 | 22,075 |
| 2021-06-22 | $16.89 | $16.94 | $16.62 | $16.76 | $15.59 | 26,074 |
| 2021-06-21 | $17.03 | $17.03 | $16.85 | $16.95 | $15.69 | 24,950 |
| 2021-06-18 | $17.14 | $17.17 | $16.93 | $16.93 | $15.67 | 18,014 |
| 2021-06-17 | $17.18 | $17.18 | $17.02 | $17.14 | $15.86 | 12,767 |
| 2021-06-16 | $17.17 | $17.20 | $17.00 | $17.12 | $15.85 | 17,306 |
| 2021-06-15 | $17.23 | $17.28 | $17.01 | $17.24 | $15.96 | 23,175 |
| 2021-06-14 | $17.28 | $17.40 | $17.00 | $17.30 | $16.01 | 23,644 |
| 2021-06-11 | $17.23 | $17.35 | $17.13 | $17.24 | $15.96 | 22,648 |
| 2021-06-10 | $17.15 | $17.52 | $17.00 | $17.20 | $15.92 | 39,615 |
| 2021-06-09 | $16.99 | $17.19 | $16.93 | $17.09 | $15.82 | 34,367 |
| 2021-06-08 | $17.00 | $17.00 | $16.90 | $17.00 | $15.73 | 9,190 |
| 2021-06-07 | $16.97 | $17.00 | $16.90 | $16.96 | $15.70 | 23,067 |
| 2021-06-04 | $16.89 | $16.95 | $16.75 | $16.92 | $15.66 | 21,452 |
| 2021-06-03 | $16.91 | $16.98 | $16.77 | $16.85 | $15.60 | 12,829 |
| 2021-06-02 | $16.88 | $16.96 | $16.79 | $16.94 | $15.68 | 17,615 |
| 2021-06-01 | $17.00 | $17.00 | $16.75 | $16.83 | $15.58 | 52,333 |
| 2021-05-28 | $17.06 | $17.34 | $16.83 | $16.95 | $15.69 | 30,869 |
| 2021-05-27 | $16.88 | $17.00 | $16.82 | $16.99 | $15.73 | 34,455 |
| 2021-05-26 | $17.10 | $17.21 | $16.81 | $16.95 | $15.69 | 32,234 |
| 2021-05-25 | $17.04 | $17.28 | $16.90 | $17.06 | $15.79 | 12,846 |
| 2021-05-24 | $17.06 | $17.18 | $16.85 | $17.05 | $15.78 | 27,855 |
| 2021-05-21 | $17.17 | $17.24 | $16.50 | $16.97 | $15.71 | 21,561 |
| 2021-05-20 | $17.12 | $17.39 | $16.77 | $17.05 | $15.78 | 30,737 |
| 2021-05-19 | $16.82 | $17.07 | $16.30 | $17.05 | $15.70 | 42,716 |
| 2021-05-18 | $17.34 | $17.69 | $16.94 | $17.10 | $15.75 | 79,778 |
| 2021-05-17 | $17.51 | $17.72 | $17.50 | $17.50 | $16.12 | 14,442 |
| 2021-05-14 | $17.76 | $17.95 | $17.47 | $17.65 | $16.26 | 13,764 |
| 2021-05-13 | $17.70 | $17.73 | $17.43 | $17.65 | $16.26 | 23,245 |
| 2021-05-12 | $17.82 | $17.90 | $17.50 | $17.52 | $16.14 | 16,912 |
| 2021-05-11 | $18.05 | $18.08 | $17.25 | $18.04 | $16.61 | 33,968 |
| 2021-05-10 | $18.65 | $18.65 | $18.35 | $18.40 | $16.95 | 12,689 |
| 2021-05-07 | $18.55 | $18.80 | $18.34 | $18.55 | $17.08 | 18,306 |
| 2021-05-06 | $18.70 | $18.71 | $18.40 | $18.41 | $16.96 | 6,354 |
| 2021-05-05 | $18.52 | $18.80 | $18.30 | $18.56 | $17.09 | 24,600 |
| 2021-05-04 | $18.60 | $18.60 | $18.30 | $18.35 | $16.90 | 22,994 |
| 2021-05-03 | $18.69 | $18.71 | $18.35 | $18.43 | $16.97 | 19,139 |
| 2021-04-30 | $18.40 | $18.51 | $18.10 | $18.45 | $16.99 | 8,057 |
| 2021-04-29 | $18.17 | $18.43 | $18.10 | $18.35 | $16.90 | 8,241 |
| 2021-04-28 | $18.04 | $18.43 | $18.02 | $18.21 | $16.77 | 11,065 |
| 2021-04-27 | $18.00 | $18.17 | $18.00 | $18.02 | $16.60 | 19,095 |
| 2021-04-26 | $18.00 | $18.22 | $17.95 | $18.05 | $16.62 | 24,741 |
| 2021-04-23 | $17.92 | $17.98 | $17.82 | $17.92 | $16.50 | 21,070 |
| 2021-04-22 | $17.94 | $18.06 | $17.77 | $17.85 | $16.44 | 12,086 |
| 2021-04-21 | $17.97 | $18.29 | $17.69 | $18.05 | $16.54 | 23,356 |
| 2021-04-20 | $18.00 | $18.08 | $17.74 | $17.93 | $16.43 | 15,796 |
| 2021-04-19 | $18.31 | $18.31 | $17.73 | $18.05 | $16.54 | 26,987 |
| 2021-04-16 | $18.42 | $18.50 | $18.16 | $18.20 | $16.68 | 31,871 |
| 2021-04-15 | $18.36 | $18.46 | $18.10 | $18.23 | $16.71 | 7,952 |
| 2021-04-14 | $18.49 | $18.50 | $18.20 | $18.36 | $16.83 | 12,165 |
| 2021-04-13 | $18.43 | $18.50 | $18.23 | $18.49 | $16.95 | 4,309 |
| 2021-04-12 | $18.40 | $18.46 | $18.15 | $18.46 | $16.92 | 9,438 |
| 2021-04-09 | $18.28 | $18.55 | $18.10 | $18.49 | $16.95 | 21,545 |
| 2021-04-08 | $18.13 | $18.30 | $18.10 | $18.30 | $16.77 | 19,564 |
| 2021-04-07 | $18.00 | $18.19 | $17.98 | $18.05 | $16.54 | 17,886 |
| 2021-04-06 | $18.26 | $18.30 | $17.98 | $18.10 | $16.59 | 11,401 |
| 2021-04-05 | $18.07 | $18.42 | $17.80 | $18.30 | $16.77 | 18,608 |
| 2021-04-01 | $17.67 | $18.00 | $17.67 | $17.86 | $16.37 | 25,945 |
| 2021-03-31 | $17.71 | $17.98 | $17.65 | $17.72 | $16.24 | 20,423 |
| 2021-03-30 | $17.50 | $17.70 | $17.43 | $17.54 | $16.08 | 16,588 |
| 2021-03-29 | $17.60 | $17.69 | $17.51 | $17.52 | $16.06 | 8,200 |
| 2021-03-26 | $17.54 | $17.75 | $17.23 | $17.44 | $15.99 | 31,971 |
| 2021-03-25 | $17.62 | $17.70 | $17.53 | $17.58 | $16.12 | 15,672 |
| 2021-03-24 | $17.82 | $17.91 | $17.61 | $17.82 | $16.33 | 10,704 |
| 2021-03-23 | $17.37 | $18.16 | $17.37 | $17.99 | $16.49 | 21,584 |
| 2021-03-22 | $17.33 | $17.59 | $17.25 | $17.45 | $15.92 | 44,237 |
| 2021-03-19 | $17.39 | $17.53 | $17.25 | $17.34 | $15.81 | 14,987 |
| 2021-03-18 | $17.66 | $17.66 | $17.39 | $17.43 | $15.90 | 20,597 |
| 2021-03-17 | $17.48 | $17.60 | $17.29 | $17.58 | $16.04 | 29,241 |
| 2021-03-16 | $17.65 | $17.72 | $17.47 | $17.52 | $15.98 | 34,761 |
| 2021-03-15 | $17.77 | $17.77 | $17.48 | $17.60 | $16.06 | 13,187 |
| 2021-03-12 | $17.73 | $17.79 | $17.55 | $17.75 | $16.19 | 8,471 |
| 2021-03-11 | $17.73 | $17.73 | $17.50 | $17.59 | $16.05 | 34,907 |
| 2021-03-10 | $17.73 | $17.83 | $17.50 | $17.50 | $15.96 | 8,290 |
| 2021-03-09 | $17.76 | $17.90 | $17.60 | $17.66 | $16.11 | 17,120 |
| 2021-03-08 | $17.68 | $17.86 | $17.47 | $17.53 | $15.99 | 19,830 |
| 2021-03-05 | $17.71 | $17.71 | $17.25 | $17.49 | $15.95 | 18,048 |
| 2021-03-04 | $17.96 | $18.01 | $17.53 | $17.53 | $15.99 | 52,441 |
| 2021-03-03 | $18.06 | $18.17 | $17.80 | $17.85 | $16.28 | 17,256 |
| 2021-03-02 | $18.02 | $18.27 | $17.95 | $18.17 | $16.58 | 36,450 |
| 2021-03-01 | $17.65 | $17.95 | $17.33 | $17.92 | $16.35 | 47,081 |
| 2021-02-26 | $17.48 | $17.62 | $17.29 | $17.54 | $16.00 | 24,956 |
| 2021-02-25 | $17.67 | $17.67 | $16.82 | $17.23 | $15.72 | 65,406 |
| 2021-02-24 | $17.69 | $17.77 | $17.25 | $17.62 | $16.07 | 38,752 |
| 2021-02-23 | $17.92 | $17.95 | $16.29 | $17.48 | $15.95 | 140,448 |
| 2021-02-22 | $18.63 | $18.75 | $17.90 | $18.02 | $16.44 | 47,163 |
| 2021-02-19 | $18.67 | $18.80 | $18.61 | $18.66 | $17.02 | 10,340 |
| 2021-02-18 | $19.06 | $19.06 | $18.41 | $18.65 | $17.01 | 27,348 |
| 2021-02-17 | $19.05 | $19.06 | $18.85 | $19.04 | $17.29 | 20,171 |
| 2021-02-16 | $19.08 | $19.24 | $19.05 | $19.05 | $17.30 | 43,382 |
| 2021-02-12 | $19.53 | $19.73 | $19.28 | $19.31 | $17.53 | 37,753 |
| 2021-02-11 | $19.94 | $20.16 | $19.52 | $19.61 | $17.81 | 20,395 |
| 2021-02-10 | $19.87 | $20.07 | $19.83 | $19.92 | $18.09 | 23,755 |
| 2021-02-09 | $19.81 | $20.20 | $19.69 | $20.07 | $18.22 | 46,737 |
| 2021-02-08 | $19.97 | $20.01 | $19.74 | $19.97 | $18.13 | 24,863 |
| 2021-02-05 | $19.63 | $20.23 | $19.54 | $19.78 | $17.96 | 37,345 |
| 2021-02-04 | $19.26 | $20.01 | $19.15 | $19.67 | $17.86 | 73,903 |
| 2021-02-03 | $19.29 | $19.39 | $19.15 | $19.15 | $17.39 | 26,853 |
| 2021-02-02 | $19.46 | $19.46 | $19.15 | $19.30 | $17.53 | 14,930 |
| 2021-02-01 | $19.09 | $19.39 | $19.08 | $19.21 | $17.44 | 27,297 |
| 2021-01-29 | $19.44 | $19.50 | $19.01 | $19.18 | $17.42 | 25,065 |
| 2021-01-28 | $19.15 | $19.35 | $19.00 | $19.17 | $17.41 | 31,986 |
| 2021-01-27 | $19.20 | $19.49 | $19.00 | $19.05 | $17.30 | 15,716 |
| 2021-01-26 | $19.25 | $19.50 | $19.23 | $19.28 | $17.51 | 14,679 |
| 2021-01-25 | $19.35 | $19.50 | $19.21 | $19.33 | $17.55 | 35,969 |
| 2021-01-22 | $19.18 | $19.31 | $19.13 | $19.24 | $17.47 | 17,572 |
| 2021-01-21 | $19.42 | $19.50 | $18.67 | $19.08 | $17.33 | 23,052 |
| 2021-01-20 | $19.42 | $19.67 | $19.08 | $19.34 | $17.48 | 40,404 |
| 2021-01-19 | $19.50 | $19.60 | $18.69 | $19.49 | $17.62 | 25,216 |
| 2021-01-15 | $18.90 | $19.00 | $18.49 | $18.89 | $17.08 | 17,984 |
| 2021-01-14 | $18.48 | $18.95 | $18.48 | $18.79 | $16.99 | 31,835 |
| 2021-01-13 | $18.05 | $18.77 | $18.05 | $18.62 | $16.83 | 21,977 |
| 2021-01-12 | $18.02 | $18.95 | $18.01 | $18.13 | $16.39 | 46,731 |
| 2021-01-11 | $18.00 | $18.28 | $18.00 | $18.11 | $16.37 | 25,339 |
| 2021-01-08 | $17.99 | $18.13 | $17.95 | $17.98 | $16.25 | 21,119 |
| 2021-01-07 | $17.81 | $18.30 | $17.81 | $18.15 | $16.41 | 32,705 |
| 2021-01-06 | $17.91 | $18.24 | $17.77 | $17.86 | $16.14 | 34,776 |
| 2021-01-05 | $17.88 | $18.39 | $17.61 | $18.10 | $16.36 | 50,204 |
| 2021-01-04 | $19.02 | $19.04 | $18.01 | $18.53 | $16.75 | 71,496 |
| 2020-12-31 | $19.05 | $19.15 | $18.76 | $18.95 | $17.13 | 36,540 |
| 2020-12-30 | $19.01 | $19.11 | $18.71 | $18.75 | $16.95 | 36,497 |
| 2020-12-29 | $20.22 | $20.22 | $19.05 | $19.10 | $17.27 | 51,635 |
| 2020-12-28 | $20.72 | $20.88 | $20.25 | $20.38 | $18.42 | 46,297 |
| 2020-12-24 | $20.66 | $20.88 | $20.51 | $20.75 | $18.76 | 13,976 |
| 2020-12-23 | $20.53 | $20.81 | $20.53 | $20.81 | $18.81 | 33,801 |
| 2020-12-22 | $20.80 | $20.80 | $20.54 | $20.67 | $18.68 | 30,016 |
| 2020-12-21 | $20.60 | $20.83 | $20.55 | $20.65 | $18.59 | 45,723 |
| 2020-12-18 | $20.40 | $20.69 | $20.26 | $20.66 | $18.60 | 32,684 |
| 2020-12-17 | $20.49 | $20.49 | $20.28 | $20.40 | $18.36 | 42,985 |
| 2020-12-16 | $20.25 | $20.42 | $19.98 | $20.36 | $18.33 | 61,401 |
| 2020-12-15 | $19.85 | $20.40 | $19.80 | $20.38 | $18.35 | 54,695 |
| 2020-12-14 | $20.00 | $20.00 | $19.70 | $19.79 | $17.82 | 57,347 |
| 2020-12-11 | $19.50 | $19.93 | $19.43 | $19.62 | $17.66 | 28,030 |
| 2020-12-10 | $19.28 | $19.47 | $19.20 | $19.41 | $17.47 | 52,756 |
| 2020-12-09 | $19.12 | $19.51 | $19.09 | $19.23 | $17.31 | 25,071 |
| 2020-12-08 | $19.03 | $19.35 | $18.86 | $19.23 | $17.31 | 62,342 |
| 2020-12-07 | $18.56 | $19.10 | $18.01 | $18.97 | $17.08 | 51,897 |
| 2020-12-04 | $19.13 | $19.19 | $18.62 | $18.72 | $16.85 | 142,831 |
| 2020-12-03 | $18.92 | $19.00 | $18.85 | $18.96 | $17.07 | 13,744 |
| 2020-12-02 | $19.00 | $20.68 | $18.75 | $18.89 | $17.01 | 32,342 |
| 2020-12-01 | $19.00 | $19.00 | $18.64 | $18.71 | $16.84 | 46,691 |
| 2020-11-30 | $18.96 | $18.97 | $18.72 | $18.90 | $17.01 | 36,196 |
| 2020-11-27 | $18.69 | $18.75 | $18.50 | $18.71 | $16.84 | 18,153 |
| 2020-11-25 | $18.65 | $18.75 | $18.60 | $18.70 | $16.83 | 37,188 |
| 2020-11-24 | $18.56 | $18.65 | $18.35 | $18.61 | $16.75 | 20,775 |
| 2020-11-23 | $18.21 | $18.69 | $18.17 | $18.69 | $16.83 | 25,490 |
| 2020-11-20 | $18.00 | $18.35 | $17.90 | $18.35 | $16.52 | 13,801 |
| 2020-11-19 | $17.75 | $17.88 | $17.51 | $17.88 | $16.10 | 14,052 |
| 2020-11-18 | $17.50 | $17.72 | $17.47 | $17.72 | $15.87 | 14,722 |
| 2020-11-17 | $17.39 | $17.50 | $17.32 | $17.49 | $15.67 | 13,267 |
| 2020-11-16 | $17.30 | $17.40 | $17.27 | $17.38 | $15.57 | 30,328 |
| 2020-11-13 | $17.11 | $17.39 | $17.11 | $17.32 | $15.52 | 7,820 |
| 2020-11-12 | $17.27 | $17.27 | $17.00 | $17.12 | $15.34 | 12,313 |
| 2020-11-11 | $17.32 | $17.38 | $17.00 | $17.15 | $15.36 | 16,452 |
| 2020-11-10 | $17.42 | $17.63 | $17.00 | $17.19 | $15.40 | 21,389 |
| 2020-11-09 | $17.73 | $17.73 | $17.15 | $17.22 | $15.43 | 41,466 |
| 2020-11-06 | $17.51 | $17.69 | $17.50 | $17.57 | $15.74 | 15,518 |
| 2020-11-05 | $17.67 | $17.67 | $17.22 | $17.61 | $15.78 | 16,943 |
| 2020-11-04 | $17.26 | $17.70 | $17.26 | $17.57 | $15.74 | 22,001 |
| 2020-11-03 | $17.19 | $17.55 | $17.10 | $17.54 | $15.71 | 17,753 |
| 2020-11-02 | $17.17 | $17.26 | $17.03 | $17.19 | $15.40 | 17,493 |
| 2020-10-30 | $17.16 | $17.16 | $16.85 | $17.00 | $15.23 | 14,282 |
| 2020-10-29 | $16.86 | $17.15 | $16.83 | $17.05 | $15.28 | 13,788 |
| 2020-10-28 | $17.09 | $17.14 | $16.79 | $16.94 | $15.18 | 18,706 |
| 2020-10-27 | $16.99 | $17.28 | $16.89 | $17.08 | $15.30 | 13,029 |
| 2020-10-26 | $16.80 | $17.02 | $16.75 | $16.95 | $15.19 | 43,882 |
| 2020-10-23 | $17.10 | $17.10 | $16.82 | $16.97 | $15.20 | 13,694 |
| 2020-10-22 | $16.95 | $17.15 | $16.95 | $17.03 | $15.26 | 19,946 |
| 2020-10-21 | $17.60 | $17.60 | $16.90 | $17.20 | $15.33 | 15,904 |
| 2020-10-20 | $16.92 | $17.22 | $16.92 | $17.22 | $15.35 | 16,644 |
| 2020-10-19 | $17.27 | $17.37 | $16.80 | $16.87 | $15.04 | 19,423 |
| 2020-10-16 | $17.07 | $17.43 | $16.99 | $17.18 | $15.31 | 15,890 |
| 2020-10-15 | $17.02 | $17.31 | $16.90 | $17.17 | $15.31 | 23,506 |
| 2020-10-14 | $17.40 | $17.42 | $16.76 | $17.29 | $15.41 | 59,729 |
| 2020-10-13 | $17.15 | $17.53 | $16.96 | $17.53 | $15.63 | 45,824 |
| 2020-10-12 | $16.87 | $17.54 | $16.83 | $17.02 | $15.17 | 56,117 |
| 2020-10-09 | $16.88 | $17.19 | $16.88 | $16.90 | $15.06 | 31,627 |
| 2020-10-08 | $16.80 | $17.00 | $16.72 | $16.99 | $15.15 | 19,602 |
| 2020-10-07 | $16.78 | $16.84 | $16.58 | $16.62 | $14.82 | 29,533 |
| 2020-10-06 | $16.78 | $16.78 | $16.50 | $16.62 | $14.81 | 27,847 |
| 2020-10-05 | $16.52 | $17.00 | $16.50 | $16.52 | $14.72 | 31,600 |
| 2020-10-02 | $16.43 | $16.60 | $16.13 | $16.60 | $14.80 | 32,772 |
| 2020-10-01 | $16.40 | $16.94 | $16.01 | $16.10 | $14.35 | 36,001 |
| 2020-09-30 | $16.33 | $16.72 | $16.20 | $16.51 | $14.71 | 22,111 |
| 2020-09-29 | $16.19 | $16.26 | $16.11 | $16.25 | $14.49 | 14,664 |
| 2020-09-28 | $16.35 | $16.59 | $16.03 | $16.04 | $14.30 | 48,308 |
| 2020-09-25 | $15.83 | $16.31 | $15.83 | $16.27 | $14.50 | 19,822 |
| 2020-09-24 | $16.30 | $16.30 | $15.71 | $15.85 | $14.13 | 29,122 |
| 2020-09-23 | $16.51 | $16.70 | $16.34 | $16.40 | $14.62 | 22,392 |
| 2020-09-22 | $16.25 | $17.00 | $16.23 | $16.81 | $14.98 | 35,880 |
| 2020-09-21 | $16.38 | $16.52 | $16.16 | $16.33 | $14.48 | 19,870 |
| 2020-09-18 | $16.12 | $16.41 | $16.12 | $16.25 | $14.41 | 26,996 |
| 2020-09-17 | $16.20 | $16.49 | $15.97 | $16.21 | $14.38 | 19,699 |
| 2020-09-16 | $16.29 | $16.29 | $16.10 | $16.22 | $14.38 | 21,973 |
| 2020-09-15 | $16.08 | $16.22 | $16.02 | $16.22 | $14.39 | 18,898 |
| 2020-09-14 | $16.00 | $16.08 | $15.88 | $16.00 | $14.19 | 30,648 |
| 2020-09-11 | $16.12 | $16.36 | $16.12 | $16.18 | $14.35 | 14,197 |
| 2020-09-10 | $16.00 | $16.19 | $15.88 | $16.12 | $14.30 | 27,614 |
| 2020-09-09 | $15.90 | $15.90 | $15.77 | $15.90 | $14.10 | 27,944 |
| 2020-09-08 | $16.10 | $16.20 | $15.47 | $15.67 | $13.90 | 27,476 |
| 2020-09-04 | $16.52 | $16.53 | $16.04 | $16.19 | $14.36 | 41,666 |
| 2020-09-03 | $16.70 | $16.73 | $16.20 | $16.22 | $14.39 | 23,801 |
| 2020-09-02 | $16.74 | $16.74 | $16.57 | $16.60 | $14.72 | 13,419 |
| 2020-09-01 | $16.46 | $16.78 | $16.43 | $16.63 | $14.75 | 24,459 |
| 2020-08-31 | $16.43 | $16.50 | $16.41 | $16.45 | $14.59 | 15,806 |
| 2020-08-28 | $15.92 | $16.35 | $15.92 | $16.34 | $14.49 | 14,032 |
| 2020-08-27 | $16.13 | $16.25 | $16.00 | $16.14 | $14.31 | 24,622 |
| 2020-08-26 | $16.23 | $16.48 | $16.23 | $16.39 | $14.54 | 10,864 |
| 2020-08-25 | $16.30 | $16.33 | $16.13 | $16.32 | $14.47 | 29,869 |
| 2020-08-24 | $16.25 | $16.25 | $15.70 | $16.01 | $14.20 | 33,477 |
| 2020-08-21 | $16.01 | $16.24 | $16.00 | $16.24 | $14.40 | 18,320 |
| 2020-08-20 | $16.14 | $16.25 | $16.08 | $16.18 | $14.28 | 14,809 |
| 2020-08-19 | $16.09 | $16.15 | $16.06 | $16.08 | $14.18 | 4,460 |
| 2020-08-18 | $16.10 | $16.19 | $16.07 | $16.11 | $14.22 | 17,994 |
| 2020-08-17 | $15.81 | $16.10 | $15.81 | $16.09 | $14.20 | 49,390 |
| 2020-08-14 | $15.82 | $15.90 | $15.70 | $15.74 | $13.89 | 28,192 |
| 2020-08-13 | $15.60 | $15.77 | $15.60 | $15.72 | $13.87 | 5,510 |
| 2020-08-12 | $15.65 | $15.90 | $15.64 | $15.68 | $13.83 | 28,366 |
| 2020-08-11 | $15.66 | $15.95 | $15.63 | $15.70 | $13.85 | 9,156 |
| 2020-08-10 | $15.54 | $15.65 | $15.54 | $15.62 | $13.78 | 17,958 |
| 2020-08-07 | $15.51 | $15.61 | $15.48 | $15.57 | $13.74 | 18,769 |
| 2020-08-06 | $15.62 | $15.62 | $15.52 | $15.61 | $13.77 | 8,897 |
| 2020-08-05 | $15.63 | $15.74 | $15.58 | $15.67 | $13.82 | 25,525 |
| 2020-08-04 | $15.57 | $15.67 | $15.57 | $15.63 | $13.78 | 20,380 |
| 2020-08-03 | $15.62 | $15.67 | $15.52 | $15.66 | $13.82 | 26,649 |
| 2020-07-31 | $15.39 | $15.60 | $15.25 | $15.58 | $13.74 | 30,836 |
| 2020-07-30 | $15.30 | $15.30 | $15.20 | $15.29 | $13.49 | 17,606 |
| 2020-07-29 | $15.10 | $15.29 | $15.05 | $15.29 | $13.49 | 14,565 |
| 2020-07-28 | $15.00 | $15.15 | $14.98 | $15.00 | $13.23 | 16,408 |
| 2020-07-27 | $15.00 | $15.10 | $14.86 | $14.86 | $13.11 | 25,423 |
| 2020-07-24 | $15.00 | $15.10 | $14.97 | $15.07 | $13.29 | 18,127 |
| 2020-07-23 | $14.84 | $15.00 | $14.84 | $14.89 | $13.14 | 11,034 |
| 2020-07-22 | $15.00 | $15.00 | $14.90 | $14.97 | $13.13 | 26,537 |
| 2020-07-21 | $14.63 | $14.96 | $14.43 | $14.95 | $13.12 | 25,060 |
| 2020-07-20 | $14.45 | $14.61 | $14.30 | $14.53 | $12.75 | 28,003 |
| 2020-07-17 | $14.25 | $14.44 | $14.17 | $14.40 | $12.64 | 17,327 |
| 2020-07-16 | $14.17 | $14.18 | $14.11 | $14.18 | $12.44 | 9,674 |
| 2020-07-15 | $14.25 | $14.25 | $14.08 | $14.17 | $12.44 | 26,632 |
| 2020-07-14 | $14.05 | $14.14 | $14.05 | $14.14 | $12.41 | 23,456 |
| 2020-07-13 | $14.08 | $14.22 | $14.08 | $14.09 | $12.37 | 20,272 |
| 2020-07-10 | $14.06 | $14.12 | $14.04 | $14.08 | $12.36 | 6,365 |
| 2020-07-09 | $14.07 | $14.14 | $14.03 | $14.08 | $12.36 | 14,570 |
| 2020-07-08 | $14.14 | $14.19 | $14.06 | $14.14 | $12.41 | 19,486 |
| 2020-07-07 | $14.29 | $14.29 | $14.17 | $14.20 | $12.46 | 12,345 |
| 2020-07-06 | $14.40 | $14.46 | $14.13 | $14.19 | $12.45 | 18,269 |
| 2020-07-02 | $14.48 | $14.49 | $14.36 | $14.40 | $12.64 | 8,634 |
| 2020-07-01 | $14.39 | $14.47 | $14.30 | $14.30 | $12.55 | 12,150 |
| 2020-06-30 | $14.79 | $14.89 | $14.52 | $14.52 | $12.74 | 22,015 |
| 2020-06-29 | $14.65 | $14.79 | $14.41 | $14.67 | $12.87 | 26,281 |
| 2020-06-26 | $14.97 | $14.97 | $14.32 | $14.40 | $12.64 | 32,658 |
| 2020-06-25 | $14.77 | $14.93 | $14.63 | $14.79 | $12.98 | 13,347 |
| 2020-06-24 | $14.97 | $14.97 | $14.50 | $14.61 | $12.82 | 23,096 |
| 2020-06-23 | $15.12 | $15.12 | $14.90 | $14.90 | $13.08 | 26,989 |
| 2020-06-22 | $15.14 | $15.17 | $15.00 | $15.10 | $13.25 | 35,370 |
| 2020-06-19 | $15.48 | $15.83 | $15.02 | $15.60 | $13.62 | 26,799 |
| 2020-06-18 | $15.48 | $15.64 | $15.21 | $15.56 | $13.59 | 16,578 |
| 2020-06-17 | $14.96 | $16.00 | $14.90 | $15.21 | $13.28 | 35,328 |
| 2020-06-16 | $15.07 | $15.25 | $14.90 | $15.23 | $13.30 | 26,441 |
| 2020-06-15 | $14.05 | $15.09 | $14.05 | $14.77 | $12.90 | 38,935 |
| 2020-06-12 | $14.85 | $14.85 | $14.12 | $14.40 | $12.57 | 27,572 |
| 2020-06-11 | $14.50 | $14.64 | $14.01 | $14.21 | $12.41 | 41,508 |
| 2020-06-10 | $14.97 | $15.08 | $14.55 | $14.86 | $12.97 | 21,918 |
| 2020-06-09 | $14.80 | $15.07 | $14.76 | $14.85 | $12.97 | 19,183 |
| 2020-06-08 | $15.35 | $15.35 | $14.56 | $15.12 | $13.20 | 71,758 |
| 2020-06-05 | $15.63 | $15.97 | $15.07 | $15.21 | $13.28 | 75,250 |
| 2020-06-04 | $15.70 | $15.97 | $15.60 | $15.62 | $13.64 | 18,285 |
| 2020-06-03 | $15.65 | $16.00 | $15.65 | $15.87 | $13.86 | 24,909 |
| 2020-06-02 | $15.55 | $15.95 | $15.20 | $15.68 | $13.69 | 36,813 |
| 2020-06-01 | $15.05 | $15.59 | $14.87 | $15.57 | $13.59 | 49,718 |
| 2020-05-29 | $15.21 | $15.21 | $14.99 | $15.07 | $13.16 | 30,568 |
| 2020-05-28 | $15.08 | $15.16 | $14.81 | $15.16 | $13.24 | 25,614 |
| 2020-05-27 | $14.91 | $14.94 | $14.71 | $14.83 | $12.95 | 16,730 |
| 2020-05-26 | $14.71 | $14.98 | $14.64 | $14.75 | $12.88 | 26,876 |
| 2020-05-22 | $14.89 | $15.00 | $14.56 | $14.58 | $12.73 | 58,501 |
| 2020-05-21 | $14.77 | $15.06 | $14.72 | $14.95 | $13.05 | 34,064 |
| 2020-05-20 | $14.05 | $15.00 | $14.05 | $14.75 | $12.81 | 49,589 |
| 2020-05-19 | $13.78 | $13.97 | $13.75 | $13.97 | $12.13 | 18,617 |
| 2020-05-18 | $13.50 | $13.95 | $13.50 | $13.80 | $11.99 | 33,443 |
| 2020-05-15 | $13.85 | $14.00 | $13.17 | $13.40 | $11.64 | 14,946 |
| 2020-05-14 | $13.81 | $13.81 | $12.90 | $13.41 | $11.65 | 60,542 |
| 2020-05-13 | $14.13 | $14.15 | $13.75 | $13.84 | $12.02 | 21,713 |
| 2020-05-12 | $14.06 | $14.10 | $14.02 | $14.05 | $12.20 | 23,683 |
| 2020-05-11 | $14.12 | $14.15 | $14.00 | $14.11 | $12.26 | 29,625 |
| 2020-05-08 | $14.20 | $14.20 | $13.79 | $14.14 | $12.28 | 41,164 |
| 2020-05-07 | $14.30 | $14.30 | $14.01 | $14.02 | $12.18 | 12,180 |
| 2020-05-06 | $14.12 | $14.25 | $13.91 | $14.07 | $12.22 | 54,275 |
| 2020-05-05 | $13.87 | $14.13 | $13.87 | $14.02 | $12.18 | 15,596 |
| 2020-05-04 | $13.66 | $13.87 | $13.66 | $13.86 | $12.04 | 7,972 |
| 2020-05-01 | $14.09 | $14.10 | $13.77 | $13.91 | $12.08 | 23,136 |
| 2020-04-30 | $14.25 | $14.25 | $13.91 | $14.10 | $12.25 | 31,285 |
| 2020-04-29 | $13.89 | $14.31 | $13.62 | $14.31 | $12.43 | 32,523 |
| 2020-04-28 | $13.74 | $13.74 | $13.53 | $13.56 | $11.78 | 25,555 |
| 2020-04-27 | $13.45 | $13.89 | $13.30 | $13.53 | $11.75 | 48,176 |
| 2020-04-24 | $13.44 | $13.49 | $12.80 | $13.29 | $11.54 | 20,532 |
| 2020-04-23 | $13.51 | $13.51 | $12.89 | $13.04 | $11.33 | 20,341 |
| 2020-04-22 | $12.73 | $13.14 | $12.69 | $13.03 | $11.32 | 16,361 |
| 2020-04-21 | $12.96 | $13.13 | $12.65 | $12.74 | $11.00 | 46,924 |
| 2020-04-20 | $12.80 | $13.40 | $12.80 | $13.16 | $11.36 | 46,983 |
| 2020-04-17 | $13.18 | $13.32 | $12.96 | $13.05 | $11.27 | 27,877 |
| 2020-04-16 | $13.24 | $13.25 | $12.90 | $13.11 | $11.32 | 20,992 |
| 2020-04-15 | $13.02 | $13.12 | $12.89 | $13.04 | $11.26 | 16,638 |
| 2020-04-14 | $12.96 | $13.39 | $12.82 | $13.24 | $11.43 | 61,745 |
| 2020-04-13 | $13.12 | $13.24 | $12.49 | $12.60 | $10.88 | 46,284 |
| 2020-04-09 | $12.87 | $13.44 | $12.71 | $13.35 | $11.53 | 47,263 |
| 2020-04-08 | $12.17 | $12.85 | $11.96 | $12.85 | $11.10 | 55,017 |
| 2020-04-07 | $11.50 | $12.02 | $11.50 | $11.85 | $10.23 | 38,323 |
| 2020-04-06 | $11.21 | $11.46 | $11.01 | $11.26 | $9.72 | 57,401 |
| 2020-04-03 | $11.32 | $11.32 | $10.89 | $11.14 | $9.62 | 20,852 |
| 2020-04-02 | $11.00 | $11.56 | $11.00 | $11.40 | $9.84 | 20,845 |
| 2020-04-01 | $11.70 | $11.73 | $11.20 | $11.35 | $9.80 | 55,950 |
| 2020-03-31 | $12.11 | $12.40 | $11.86 | $12.07 | $10.42 | 34,919 |
| 2020-03-30 | $11.83 | $12.11 | $11.56 | $11.87 | $10.25 | 44,569 |
| 2020-03-27 | $12.13 | $12.13 | $11.52 | $11.98 | $10.35 | 51,115 |
| 2020-03-26 | $11.86 | $12.87 | $11.45 | $12.39 | $10.70 | 64,547 |
| 2020-03-25 | $10.30 | $12.25 | $10.08 | $11.50 | $9.93 | 68,487 |
| 2020-03-24 | $8.68 | $10.61 | $8.68 | $10.05 | $8.68 | 119,810 |
| 2020-03-23 | $9.54 | $9.55 | $7.75 | $8.35 | $7.21 | 172,408 |
| 2020-03-20 | $9.50 | $10.95 | $9.30 | $9.93 | $8.50 | 101,528 |
| 2020-03-19 | $7.61 | $9.51 | $7.34 | $9.02 | $7.72 | 189,872 |
| 2020-03-18 | $10.50 | $10.75 | $7.85 | $8.11 | $6.94 | 159,674 |
| 2020-03-17 | $11.61 | $11.84 | $10.75 | $10.91 | $9.34 | 148,777 |
| 2020-03-16 | $12.23 | $13.00 | $11.55 | $11.70 | $10.01 | 49,472 |
| 2020-03-13 | $12.62 | $13.23 | $12.62 | $13.23 | $11.32 | 61,659 |
| 2020-03-12 | $13.32 | $13.41 | $10.70 | $12.12 | $10.37 | 198,401 |
| 2020-03-11 | $14.38 | $14.38 | $13.63 | $13.82 | $11.83 | 51,265 |
| 2020-03-10 | $14.28 | $14.44 | $14.15 | $14.25 | $12.20 | 36,158 |
| 2020-03-09 | $14.19 | $14.20 | $12.22 | $14.15 | $12.11 | 117,516 |
| 2020-03-06 | $15.08 | $15.37 | $14.64 | $14.80 | $12.67 | 68,147 |
| 2020-03-05 | $15.75 | $15.81 | $15.30 | $15.55 | $13.31 | 36,048 |
| 2020-03-04 | $15.46 | $16.04 | $15.46 | $15.93 | $13.63 | 30,697 |
| 2020-03-03 | $15.03 | $15.96 | $14.96 | $15.35 | $13.14 | 91,836 |
| 2020-03-02 | $14.29 | $14.95 | $14.29 | $14.95 | $12.80 | 64,376 |
| 2020-02-28 | $14.44 | $14.48 | $14.00 | $14.17 | $12.13 | 117,034 |
| 2020-02-27 | $15.02 | $15.10 | $14.56 | $14.67 | $12.56 | 174,212 |
| 2020-02-26 | $15.22 | $15.50 | $15.08 | $15.20 | $13.01 | 145,963 |
| 2020-02-25 | $16.80 | $16.96 | $15.10 | $15.21 | $13.02 | 143,621 |
| 2020-02-24 | $16.88 | $17.22 | $16.52 | $16.60 | $14.21 | 68,156 |
| 2020-02-21 | $17.40 | $17.47 | $17.35 | $17.38 | $14.88 | 25,483 |
| 2020-02-20 | $17.19 | $17.48 | $17.18 | $17.40 | $14.89 | 19,343 |
| 2020-02-19 | $17.06 | $17.83 | $17.03 | $17.36 | $14.79 | 40,339 |
| 2020-02-18 | $17.00 | $17.24 | $16.75 | $17.12 | $14.59 | 25,347 |
| 2020-02-14 | $16.68 | $17.15 | $16.68 | $17.12 | $14.59 | 29,845 |
| 2020-02-13 | $16.68 | $16.88 | $16.68 | $16.81 | $14.33 | 11,672 |
| 2020-02-12 | $16.75 | $16.88 | $16.67 | $16.70 | $14.23 | 27,257 |
| 2020-02-11 | $16.48 | $16.74 | $16.48 | $16.66 | $14.20 | 39,267 |
| 2020-02-10 | $16.45 | $16.54 | $16.38 | $16.42 | $13.99 | 26,044 |
| 2020-02-07 | $16.40 | $16.46 | $16.24 | $16.45 | $14.02 | 11,176 |
| 2020-02-06 | $16.42 | $16.42 | $16.20 | $16.27 | $13.87 | 20,582 |
| 2020-02-05 | $16.37 | $16.47 | $16.27 | $16.35 | $13.93 | 23,242 |
| 2020-02-04 | $16.23 | $16.38 | $16.21 | $16.33 | $13.92 | 12,362 |
| 2020-02-03 | $16.00 | $16.14 | $16.00 | $16.00 | $13.64 | 15,314 |
| 2020-01-31 | $16.38 | $16.38 | $15.92 | $15.92 | $13.57 | 71,693 |
| 2020-01-30 | $16.33 | $16.37 | $16.27 | $16.36 | $13.94 | 12,063 |
| 2020-01-29 | $16.47 | $16.47 | $16.30 | $16.40 | $13.98 | 25,655 |
| 2020-01-28 | $16.20 | $16.37 | $16.06 | $16.37 | $13.95 | 53,123 |
| 2020-01-27 | $16.15 | $16.20 | $15.97 | $16.04 | $13.67 | 19,512 |
| 2020-01-24 | $16.18 | $16.18 | $16.05 | $16.18 | $13.79 | 14,460 |
| 2020-01-23 | $15.95 | $16.27 | $15.94 | $16.22 | $13.82 | 22,374 |
| 2020-01-22 | $16.20 | $16.20 | $16.00 | $16.03 | $13.60 | 20,428 |
| 2020-01-21 | $16.05 | $16.19 | $16.00 | $16.01 | $13.58 | 19,531 |
| 2020-01-17 | $15.78 | $15.95 | $15.76 | $15.93 | $13.51 | 12,576 |
| 2020-01-16 | $15.79 | $15.89 | $15.65 | $15.80 | $13.40 | 32,073 |
| 2020-01-15 | $15.58 | $15.80 | $15.58 | $15.68 | $13.30 | 16,337 |
| 2020-01-14 | $15.53 | $15.64 | $15.45 | $15.64 | $13.27 | 16,485 |
| 2020-01-13 | $15.62 | $15.63 | $15.56 | $15.56 | $13.20 | 9,977 |
| 2020-01-10 | $15.61 | $15.63 | $15.53 | $15.58 | $13.22 | 33,461 |
| 2020-01-09 | $15.60 | $15.66 | $15.55 | $15.62 | $13.25 | 22,247 |
| 2020-01-08 | $15.58 | $15.66 | $15.58 | $15.65 | $13.28 | 19,938 |
| 2020-01-07 | $15.56 | $15.68 | $15.55 | $15.68 | $13.30 | 23,163 |
| 2020-01-06 | $15.55 | $15.62 | $15.43 | $15.62 | $13.25 | 30,384 |
| 2020-01-03 | $15.55 | $15.55 | $15.48 | $15.51 | $13.16 | 13,650 |
| 2020-01-02 | $15.41 | $15.49 | $15.41 | $15.48 | $13.13 | 23,675 |
| 2019-12-31 | $15.45 | $15.58 | $15.24 | $15.56 | $13.20 | 34,524 |
| 2019-12-30 | $15.26 | $15.64 | $15.11 | $15.36 | $13.03 | 61,705 |
| 2019-12-27 | $15.42 | $15.42 | $15.30 | $15.34 | $13.01 | 10,175 |
| 2019-12-26 | $15.30 | $15.40 | $15.30 | $15.39 | $13.06 | 8,398 |
| 2019-12-24 | $15.32 | $15.43 | $15.32 | $15.37 | $13.04 | 6,442 |
| 2019-12-23 | $15.52 | $15.55 | $15.26 | $15.35 | $13.02 | 16,648 |
| 2019-12-20 | $15.22 | $15.48 | $15.17 | $15.41 | $13.07 | 33,868 |
| 2019-12-19 | $15.46 | $15.54 | $15.27 | $15.38 | $12.98 | 49,342 |
| 2019-12-18 | $15.64 | $15.64 | $15.40 | $15.52 | $13.09 | 17,264 |
| 2019-12-17 | $15.30 | $15.43 | $15.30 | $15.35 | $12.95 | 16,070 |
| 2019-12-16 | $15.52 | $15.52 | $15.25 | $15.34 | $12.94 | 43,112 |
| 2019-12-13 | $15.38 | $15.61 | $15.36 | $15.49 | $13.07 | 23,446 |
| 2019-12-12 | $15.50 | $15.60 | $15.33 | $15.40 | $12.99 | 23,633 |
| 2019-12-11 | $15.41 | $15.60 | $15.40 | $15.50 | $13.08 | 9,773 |
| 2019-12-10 | $15.40 | $15.45 | $15.24 | $15.43 | $13.02 | 40,808 |
| 2019-12-09 | $15.75 | $15.86 | $15.42 | $15.42 | $13.01 | 16,404 |
| 2019-12-06 | $15.88 | $15.88 | $15.68 | $15.75 | $13.29 | 13,789 |
| 2019-12-05 | $15.81 | $15.91 | $15.65 | $15.77 | $13.30 | 11,337 |
| 2019-12-04 | $15.93 | $15.95 | $15.65 | $15.76 | $13.30 | 24,438 |
| 2019-12-03 | $15.86 | $15.99 | $15.76 | $15.81 | $13.34 | 34,933 |
| 2019-12-02 | $16.31 | $16.31 | $15.98 | $16.16 | $13.63 | 32,260 |
| 2019-11-29 | $16.13 | $16.29 | $16.10 | $16.29 | $13.74 | 15,336 |
| 2019-11-27 | $16.20 | $16.30 | $16.15 | $16.19 | $13.66 | 22,103 |
| 2019-11-26 | $16.02 | $16.26 | $15.99 | $16.25 | $13.71 | 33,602 |
| 2019-11-25 | $16.02 | $16.05 | $15.84 | $15.91 | $13.42 | 14,266 |
| 2019-11-22 | $16.05 | $16.10 | $15.93 | $16.03 | $13.52 | 23,477 |
| 2019-11-21 | $16.64 | $16.64 | $16.05 | $16.06 | $13.55 | 27,217 |
| 2019-11-20 | $16.00 | $16.42 | $15.86 | $16.34 | $13.79 | 50,869 |
| 2019-11-19 | $15.91 | $15.97 | $15.80 | $15.97 | $13.41 | 15,299 |
| 2019-11-18 | $15.79 | $15.98 | $15.79 | $15.94 | $13.39 | 14,925 |
| 2019-11-15 | $15.79 | $15.90 | $15.74 | $15.88 | $13.34 | 12,463 |
| 2019-11-14 | $15.85 | $15.89 | $15.70 | $15.76 | $13.24 | 21,482 |
| 2019-11-13 | $15.84 | $15.98 | $15.81 | $15.84 | $13.30 | 13,036 |
| 2019-11-12 | $15.82 | $15.99 | $15.82 | $15.88 | $13.34 | 27,324 |
| 2019-11-11 | $15.66 | $15.83 | $15.65 | $15.83 | $13.29 | 28,957 |
| 2019-11-08 | $15.68 | $15.68 | $15.53 | $15.60 | $13.10 | 17,358 |
| 2019-11-07 | $15.60 | $15.65 | $15.56 | $15.61 | $13.11 | 9,473 |
| 2019-11-06 | $15.71 | $15.72 | $15.65 | $15.65 | $13.14 | 17,923 |
| 2019-11-05 | $15.69 | $15.71 | $15.59 | $15.61 | $13.11 | 30,230 |
| 2019-11-04 | $15.65 | $15.70 | $15.51 | $15.65 | $13.14 | 30,829 |
| 2019-11-01 | $15.75 | $15.75 | $15.55 | $15.61 | $13.11 | 20,351 |
| 2019-10-31 | $15.57 | $15.75 | $15.49 | $15.75 | $13.23 | 27,443 |
| 2019-10-30 | $15.25 | $15.50 | $15.23 | $15.45 | $12.97 | 28,263 |
| 2019-10-29 | $15.09 | $15.25 | $15.08 | $15.23 | $12.79 | 11,458 |
| 2019-10-28 | $15.13 | $15.24 | $15.05 | $15.06 | $12.65 | 35,007 |
| 2019-10-25 | $15.38 | $15.38 | $15.08 | $15.11 | $12.69 | 35,729 |
| 2019-10-24 | $15.45 | $15.45 | $15.28 | $15.29 | $12.84 | 16,672 |
| 2019-10-23 | $15.44 | $15.47 | $15.29 | $15.37 | $12.91 | 12,844 |
| 2019-10-22 | $15.47 | $15.56 | $15.47 | $15.56 | $13.00 | 31,035 |
| 2019-10-21 | $15.33 | $15.50 | $15.27 | $15.49 | $12.95 | 44,510 |
| 2019-10-18 | $15.40 | $15.44 | $15.35 | $15.36 | $12.84 | 5,873 |
| 2019-10-17 | $15.40 | $15.40 | $15.33 | $15.38 | $12.85 | 20,916 |
| 2019-10-16 | $15.50 | $15.50 | $15.34 | $15.34 | $12.82 | 18,739 |
| 2019-10-15 | $15.46 | $15.50 | $15.37 | $15.44 | $12.90 | 40,845 |
| 2019-10-14 | $15.47 | $15.50 | $15.46 | $15.46 | $12.92 | 29,579 |
| 2019-10-11 | $15.39 | $15.42 | $15.33 | $15.37 | $12.85 | 11,706 |
| 2019-10-10 | $15.43 | $15.44 | $15.37 | $15.39 | $12.86 | 9,861 |
| 2019-10-09 | $15.30 | $15.33 | $15.27 | $15.33 | $12.81 | 24,311 |
| 2019-10-08 | $15.26 | $15.30 | $15.23 | $15.30 | $12.79 | 14,329 |
| 2019-10-07 | $15.20 | $15.30 | $15.14 | $15.23 | $12.73 | 14,897 |
| 2019-10-04 | $15.39 | $15.39 | $15.14 | $15.22 | $12.72 | 23,963 |
| 2019-10-03 | $15.12 | $15.41 | $15.10 | $15.30 | $12.79 | 13,212 |
| 2019-10-02 | $15.08 | $15.23 | $15.00 | $15.10 | $12.62 | 20,700 |
| 2019-10-01 | $14.95 | $15.10 | $14.95 | $15.08 | $12.60 | 29,145 |
| 2019-09-30 | $15.09 | $15.14 | $14.93 | $14.93 | $12.48 | 57,210 |
| 2019-09-27 | $15.13 | $15.28 | $15.09 | $15.21 | $12.71 | 20,617 |
| 2019-09-26 | $15.43 | $15.44 | $15.13 | $15.13 | $12.64 | 21,840 |
| 2019-09-25 | $15.37 | $15.42 | $15.32 | $15.42 | $12.89 | 7,878 |
| 2019-09-24 | $15.30 | $15.43 | $15.27 | $15.29 | $12.78 | 13,440 |
| 2019-09-23 | $15.30 | $15.50 | $15.12 | $15.27 | $12.76 | 24,517 |
| 2019-09-20 | $15.27 | $15.28 | $15.13 | $15.25 | $12.74 | 17,203 |
| 2019-09-19 | $15.21 | $15.36 | $15.17 | $15.23 | $12.67 | 14,538 |
| 2019-09-18 | $15.20 | $15.30 | $14.99 | $15.12 | $12.57 | 10,632 |
| 2019-09-17 | $15.21 | $15.28 | $15.08 | $15.15 | $12.60 | 25,475 |
| 2019-09-16 | $15.20 | $15.26 | $15.14 | $15.21 | $12.65 | 27,347 |
| 2019-09-13 | $15.21 | $15.21 | $15.03 | $15.05 | $12.52 | 17,325 |
| 2019-09-12 | $15.01 | $15.29 | $15.01 | $15.23 | $12.67 | 20,868 |
| 2019-09-11 | $14.89 | $15.14 | $14.84 | $14.97 | $12.45 | 29,611 |
| 2019-09-10 | $14.75 | $14.81 | $14.75 | $14.80 | $12.31 | 22,091 |
| 2019-09-09 | $14.90 | $15.06 | $14.74 | $14.79 | $12.30 | 32,352 |
| 2019-09-06 | $14.95 | $15.00 | $14.89 | $14.89 | $12.38 | 10,256 |
| 2019-09-05 | $15.04 | $15.04 | $14.89 | $14.91 | $12.40 | 36,924 |
| 2019-09-04 | $14.84 | $14.89 | $14.78 | $14.81 | $12.32 | 22,664 |
| 2019-09-03 | $14.70 | $14.83 | $14.56 | $14.73 | $12.25 | 24,822 |
| 2019-08-30 | $14.49 | $14.68 | $14.46 | $14.60 | $12.14 | 24,707 |
| 2019-08-29 | $14.50 | $14.56 | $14.41 | $14.56 | $12.11 | 24,102 |
| 2019-08-28 | $14.54 | $14.54 | $14.35 | $14.43 | $12.00 | 49,570 |
| 2019-08-27 | $14.62 | $14.70 | $14.34 | $14.34 | $11.93 | 57,413 |
| 2019-08-26 | $14.70 | $14.78 | $14.70 | $14.72 | $12.24 | 12,084 |
| 2019-08-23 | $14.70 | $14.80 | $14.65 | $14.68 | $12.21 | 22,734 |
| 2019-08-22 | $14.81 | $14.87 | $14.70 | $14.78 | $12.29 | 19,825 |
| 2019-08-21 | $14.91 | $15.01 | $14.86 | $14.86 | $12.30 | 40,231 |
| 2019-08-20 | $15.21 | $15.21 | $14.87 | $14.87 | $12.30 | 62,855 |
| 2019-08-19 | $15.79 | $16.03 | $15.01 | $15.22 | $12.59 | 56,909 |
| 2019-08-16 | $15.43 | $15.89 | $15.43 | $15.89 | $13.15 | 34,324 |
| 2019-08-15 | $15.38 | $15.50 | $15.33 | $15.50 | $12.83 | 13,533 |
| 2019-08-14 | $15.22 | $15.27 | $15.17 | $15.20 | $12.58 | 7,902 |
| 2019-08-13 | $15.43 | $15.49 | $15.25 | $15.25 | $12.62 | 22,296 |
| 2019-08-12 | $15.03 | $15.38 | $15.03 | $15.38 | $12.73 | 22,102 |
| 2019-08-09 | $15.02 | $15.10 | $15.00 | $15.10 | $12.49 | 10,513 |
| 2019-08-08 | $14.90 | $15.11 | $14.90 | $15.07 | $12.47 | 14,953 |
| 2019-08-07 | $14.84 | $14.94 | $14.81 | $14.87 | $12.30 | 17,981 |
| 2019-08-06 | $14.88 | $14.95 | $14.83 | $14.91 | $12.34 | 16,348 |
| 2019-08-05 | $15.25 | $15.26 | $14.67 | $14.82 | $12.26 | 68,453 |
| 2019-08-02 | $15.41 | $15.43 | $15.17 | $15.27 | $12.63 | 20,288 |
| 2019-08-01 | $15.41 | $15.45 | $15.37 | $15.37 | $12.72 | 34,419 |
| 2019-07-31 | $15.40 | $15.41 | $15.24 | $15.41 | $12.75 | 29,039 |
| 2019-07-30 | $15.21 | $15.34 | $15.20 | $15.34 | $12.69 | 8,020 |
| 2019-07-29 | $15.13 | $15.25 | $15.00 | $15.25 | $12.62 | 39,279 |
| 2019-07-26 | $15.12 | $15.15 | $15.01 | $15.13 | $12.52 | 25,358 |
| 2019-07-25 | $15.20 | $15.20 | $15.01 | $15.09 | $12.49 | 21,338 |
| 2019-07-24 | $15.07 | $15.20 | $15.01 | $15.17 | $12.55 | 15,117 |
| 2019-07-23 | $15.07 | $15.13 | $15.04 | $15.07 | $12.47 | 25,509 |
| 2019-07-22 | $15.19 | $15.19 | $15.07 | $15.13 | $12.46 | 18,526 |
| 2019-07-19 | $15.12 | $15.12 | $15.04 | $15.04 | $12.38 | 16,363 |
| 2019-07-18 | $15.04 | $15.10 | $15.01 | $15.06 | $12.40 | 32,300 |
| 2019-07-17 | $15.00 | $15.15 | $14.98 | $15.11 | $12.44 | 41,338 |
| 2019-07-16 | $15.04 | $15.06 | $14.98 | $15.06 | $12.40 | 19,944 |
| 2019-07-15 | $15.02 | $15.05 | $14.96 | $14.99 | $12.34 | 17,357 |
| 2019-07-12 | $15.00 | $15.00 | $14.88 | $14.95 | $12.31 | 17,881 |
| 2019-07-11 | $14.76 | $14.94 | $14.71 | $14.87 | $12.24 | 29,232 |
| 2019-07-10 | $14.80 | $14.89 | $14.70 | $14.72 | $12.12 | 26,705 |
| 2019-07-09 | $14.69 | $14.78 | $14.69 | $14.74 | $12.14 | 16,842 |
| 2019-07-08 | $14.94 | $14.94 | $14.69 | $14.77 | $12.16 | 31,049 |
| 2019-07-05 | $14.92 | $14.92 | $14.80 | $14.82 | $12.20 | 24,649 |
| 2019-07-03 | $14.88 | $14.92 | $14.76 | $14.92 | $12.28 | 16,083 |
| 2019-07-02 | $14.84 | $14.84 | $14.70 | $14.74 | $12.14 | 21,840 |
| 2019-07-01 | $14.94 | $14.94 | $14.72 | $14.79 | $12.18 | 34,148 |
| 2019-06-28 | $14.69 | $14.73 | $14.66 | $14.73 | $12.13 | 20,298 |
| 2019-06-27 | $14.41 | $14.61 | $14.41 | $14.61 | $12.03 | 22,774 |
| 2019-06-26 | $14.49 | $14.52 | $14.30 | $14.52 | $11.95 | 19,820 |
| 2019-06-25 | $14.66 | $14.73 | $14.41 | $14.41 | $11.86 | 40,003 |
| 2019-06-24 | $15.10 | $15.10 | $14.54 | $14.64 | $12.05 | 75,176 |
| 2019-06-21 | $14.86 | $15.08 | $14.64 | $15.07 | $12.41 | 107,615 |
| 2019-06-20 | $14.81 | $15.10 | $14.76 | $14.81 | $12.19 | 50,261 |
| 2019-06-19 | $14.96 | $14.96 | $14.75 | $14.81 | $12.13 | 34,281 |
| 2019-06-18 | $14.83 | $15.02 | $14.80 | $14.96 | $12.26 | 37,967 |
| 2019-06-17 | $14.75 | $14.80 | $14.70 | $14.75 | $12.08 | 33,009 |
| 2019-06-14 | $14.38 | $14.72 | $14.30 | $14.72 | $12.06 | 27,183 |
| 2019-06-13 | $14.29 | $14.40 | $14.19 | $14.40 | $11.80 | 14,693 |
| 2019-06-12 | $14.67 | $14.75 | $14.19 | $14.30 | $11.71 | 52,705 |
| 2019-06-11 | $14.51 | $14.81 | $14.33 | $14.81 | $12.13 | 44,747 |
| 2019-06-10 | $14.38 | $14.38 | $14.30 | $14.38 | $11.78 | 41,522 |
| 2019-06-07 | $14.34 | $14.40 | $14.24 | $14.24 | $11.67 | 50,957 |
| 2019-06-06 | $14.18 | $14.33 | $14.15 | $14.25 | $11.67 | 33,535 |
| 2019-06-05 | $14.16 | $14.26 | $14.10 | $14.16 | $11.60 | 25,908 |
| 2019-06-04 | $14.18 | $14.26 | $14.14 | $14.18 | $11.62 | 15,494 |
| 2019-06-03 | $14.31 | $14.31 | $14.16 | $14.17 | $11.61 | 55,904 |
| 2019-05-31 | $14.29 | $14.29 | $14.08 | $14.26 | $11.68 | 44,991 |
| 2019-05-30 | $14.14 | $14.33 | $14.14 | $14.30 | $11.71 | 27,359 |
| 2019-05-29 | $14.17 | $14.24 | $14.10 | $14.17 | $11.61 | 14,257 |
| 2019-05-28 | $14.25 | $14.30 | $14.12 | $14.23 | $11.66 | 56,670 |
| 2019-05-24 | $14.34 | $14.34 | $14.20 | $14.20 | $11.63 | 45,313 |
| 2019-05-23 | $14.13 | $14.40 | $14.13 | $14.35 | $11.76 | 68,498 |
| 2019-05-22 | $14.04 | $14.19 | $13.97 | $14.19 | $11.62 | 49,021 |
| 2019-05-21 | $13.92 | $14.10 | $13.87 | $14.10 | $11.49 | 45,920 |
| 2019-05-20 | $13.55 | $13.86 | $13.55 | $13.86 | $11.29 | 44,546 |
| 2019-05-17 | $13.50 | $13.50 | $13.41 | $13.48 | $10.98 | 16,077 |
| 2019-05-16 | $13.47 | $13.50 | $13.42 | $13.50 | $11.00 | 16,209 |
| 2019-05-15 | $13.37 | $13.43 | $13.33 | $13.43 | $10.94 | 32,148 |
| 2019-05-14 | $13.27 | $13.40 | $13.27 | $13.37 | $10.89 | 21,815 |
| 2019-05-13 | $13.36 | $13.36 | $13.28 | $13.34 | $10.87 | 28,087 |
| 2019-05-10 | $13.35 | $13.39 | $13.30 | $13.35 | $10.88 | 33,082 |
| 2019-05-09 | $13.38 | $13.38 | $13.27 | $13.29 | $10.83 | 38,526 |
| 2019-05-08 | $13.35 | $13.37 | $13.33 | $13.34 | $10.87 | 20,791 |
| 2019-05-07 | $13.27 | $13.34 | $13.27 | $13.29 | $10.83 | 6,649 |
| 2019-05-06 | $13.30 | $13.37 | $13.28 | $13.37 | $10.89 | 20,331 |
| 2019-05-03 | $13.35 | $13.35 | $13.28 | $13.30 | $10.84 | 16,524 |
| 2019-05-02 | $13.31 | $13.42 | $13.31 | $13.37 | $10.89 | 7,960 |
| 2019-05-01 | $13.24 | $13.37 | $13.24 | $13.31 | $10.85 | 45,844 |
| 2019-04-30 | $13.30 | $13.30 | $13.17 | $13.26 | $10.81 | 52,384 |
| 2019-04-29 | $13.25 | $13.26 | $13.16 | $13.25 | $10.80 | 79,507 |
| 2019-04-26 | $13.59 | $13.60 | $13.23 | $13.26 | $10.81 | 145,313 |
| 2019-04-25 | $13.73 | $13.73 | $13.62 | $13.62 | $11.10 | 13,665 |
| 2019-04-24 | $13.83 | $13.83 | $13.70 | $13.73 | $11.19 | 12,384 |
| 2019-04-23 | $13.74 | $13.78 | $13.69 | $13.77 | $11.22 | 9,194 |
| 2019-04-22 | $13.73 | $13.77 | $13.72 | $13.72 | $11.18 | 9,221 |
| 2019-04-18 | $13.78 | $13.78 | $13.67 | $13.72 | $11.12 | 15,107 |
| 2019-04-17 | $13.72 | $13.85 | $13.70 | $13.70 | $11.10 | 16,299 |
| 2019-04-16 | $13.70 | $13.80 | $13.65 | $13.78 | $11.17 | 23,457 |
| 2019-04-15 | $13.78 | $13.78 | $13.67 | $13.74 | $11.14 | 16,778 |
| 2019-04-12 | $13.72 | $13.77 | $13.69 | $13.69 | $11.10 | 18,769 |
| 2019-04-11 | $13.69 | $13.77 | $13.69 | $13.72 | $11.12 | 33,009 |
| 2019-04-10 | $13.55 | $13.70 | $13.55 | $13.69 | $11.10 | 13,481 |
| 2019-04-09 | $13.70 | $13.74 | $13.60 | $13.60 | $11.02 | 16,866 |
| 2019-04-08 | $13.58 | $13.74 | $13.55 | $13.70 | $11.10 | 19,362 |
| 2019-04-05 | $13.60 | $13.68 | $13.55 | $13.55 | $10.98 | 19,051 |
| 2019-04-04 | $13.65 | $13.68 | $13.60 | $13.68 | $11.09 | 38,465 |
| 2019-04-03 | $13.36 | $13.66 | $13.36 | $13.47 | $10.92 | 29,821 |
| 2019-04-02 | $13.45 | $13.55 | $13.35 | $13.46 | $10.91 | 63,423 |
| 2019-04-01 | $13.75 | $13.86 | $13.68 | $13.68 | $11.09 | 29,232 |
| 2019-03-29 | $13.88 | $13.88 | $13.73 | $13.76 | $11.15 | 29,175 |
| 2019-03-28 | $13.75 | $13.83 | $13.66 | $13.83 | $11.21 | 29,770 |
| 2019-03-27 | $13.75 | $13.75 | $13.69 | $13.73 | $11.13 | 18,759 |
| 2019-03-26 | $13.73 | $13.73 | $13.66 | $13.71 | $11.11 | 22,129 |
| 2019-03-25 | $13.67 | $13.72 | $13.66 | $13.68 | $11.09 | 19,339 |
| 2019-03-22 | $13.67 | $13.67 | $13.60 | $13.66 | $11.07 | 9,633 |
| 2019-03-21 | $13.41 | $13.65 | $13.41 | $13.60 | $11.02 | 11,908 |
| 2019-03-20 | $13.60 | $13.66 | $13.42 | $13.66 | $11.01 | 39,761 |
| 2019-03-19 | $13.64 | $13.64 | $13.37 | $13.39 | $10.79 | 27,436 |
| 2019-03-18 | $13.30 | $13.46 | $13.30 | $13.46 | $10.85 | 25,144 |
| 2019-03-15 | $13.38 | $13.38 | $13.27 | $13.37 | $10.78 | 20,914 |
| 2019-03-14 | $13.35 | $13.35 | $13.27 | $13.30 | $10.72 | 12,183 |
| 2019-03-13 | $13.63 | $13.63 | $13.30 | $13.30 | $10.72 | 22,533 |
| 2019-03-12 | $13.50 | $13.50 | $13.28 | $13.28 | $10.70 | 13,988 |
| 2019-03-11 | $13.28 | $13.35 | $13.25 | $13.28 | $10.70 | 14,043 |
| 2019-03-08 | $13.38 | $13.38 | $13.28 | $13.32 | $10.74 | 18,035 |
| 2019-03-07 | $13.53 | $13.53 | $13.35 | $13.35 | $10.76 | 12,760 |
| 2019-03-06 | $13.30 | $13.48 | $13.25 | $13.42 | $10.82 | 29,544 |
| 2019-03-05 | $13.43 | $13.43 | $13.28 | $13.29 | $10.71 | 11,213 |
| 2019-03-04 | $13.44 | $13.44 | $13.28 | $13.35 | $10.76 | 9,678 |
| 2019-03-01 | $13.39 | $13.42 | $13.25 | $13.42 | $10.82 | 16,390 |
| 2019-02-28 | $13.23 | $13.34 | $13.16 | $13.32 | $10.74 | 21,146 |
| 2019-02-27 | $13.08 | $13.23 | $13.06 | $13.22 | $10.66 | 22,311 |
| 2019-02-26 | $13.12 | $13.12 | $12.93 | $13.05 | $10.52 | 36,212 |
| 2019-02-25 | $13.19 | $13.19 | $12.97 | $13.00 | $10.48 | 37,338 |
| 2019-02-22 | $13.28 | $13.28 | $13.11 | $13.11 | $10.57 | 20,235 |
| 2019-02-21 | $13.30 | $13.30 | $13.18 | $13.19 | $10.63 | 16,795 |
| 2019-02-20 | $13.39 | $13.39 | $13.20 | $13.20 | $10.64 | 16,217 |
| 2019-02-19 | $13.26 | $13.48 | $13.24 | $13.48 | $10.80 | 39,849 |
| 2019-02-15 | $13.29 | $13.29 | $13.13 | $13.20 | $10.58 | 17,421 |
| 2019-02-14 | $13.16 | $13.22 | $13.12 | $13.19 | $10.57 | 25,802 |
| 2019-02-13 | $13.17 | $13.18 | $13.01 | $13.14 | $10.53 | 20,614 |
| 2019-02-12 | $13.13 | $13.13 | $13.06 | $13.08 | $10.48 | 17,483 |
| 2019-02-11 | $12.96 | $13.10 | $12.96 | $13.07 | $10.47 | 25,023 |
| 2019-02-08 | $12.98 | $12.98 | $12.92 | $12.95 | $10.38 | 14,178 |
| 2019-02-07 | $12.99 | $12.99 | $12.90 | $12.98 | $10.40 | 11,625 |
| 2019-02-06 | $13.09 | $13.09 | $12.95 | $12.98 | $10.40 | 11,316 |
| 2019-02-05 | $13.01 | $13.08 | $12.96 | $12.98 | $10.40 | 12,515 |
| 2019-02-04 | $13.03 | $13.13 | $12.98 | $12.99 | $10.41 | 42,250 |
| 2019-02-01 | $13.17 | $13.17 | $12.95 | $13.03 | $10.44 | 21,276 |
| 2019-01-31 | $12.99 | $13.13 | $12.92 | $13.13 | $10.52 | 30,604 |
| 2019-01-30 | $12.99 | $13.04 | $12.87 | $12.88 | $10.32 | 27,604 |
| 2019-01-29 | $13.20 | $13.20 | $13.00 | $13.00 | $10.42 | 31,385 |
| 2019-01-28 | $13.18 | $13.20 | $13.00 | $13.20 | $10.58 | 22,371 |
| 2019-01-25 | $13.19 | $13.20 | $12.89 | $13.13 | $10.52 | 32,146 |
| 2019-01-24 | $13.04 | $13.21 | $12.91 | $13.21 | $10.59 | 28,410 |
| 2019-01-23 | $12.85 | $12.95 | $12.80 | $12.95 | $10.38 | 14,206 |
| 2019-01-22 | $12.82 | $12.86 | $12.70 | $12.86 | $10.25 | 34,804 |
| 2019-01-18 | $12.61 | $12.84 | $12.61 | $12.83 | $10.22 | 32,918 |
| 2019-01-17 | $12.45 | $12.64 | $12.43 | $12.61 | $10.05 | 13,603 |
| 2019-01-16 | $12.49 | $12.56 | $12.42 | $12.47 | $9.94 | 28,561 |
| 2019-01-15 | $12.49 | $12.49 | $12.43 | $12.46 | $9.93 | 8,925 |
| 2019-01-14 | $12.42 | $12.49 | $12.40 | $12.49 | $9.95 | 33,676 |
| 2019-01-11 | $12.47 | $12.47 | $12.39 | $12.44 | $9.91 | 17,596 |
| 2019-01-10 | $12.30 | $12.49 | $12.22 | $12.42 | $9.90 | 59,929 |
| 2019-01-09 | $12.29 | $12.29 | $12.24 | $12.27 | $9.78 | 14,219 |
| 2019-01-08 | $12.48 | $12.61 | $12.25 | $12.29 | $9.79 | 31,336 |
| 2019-01-07 | $12.00 | $12.39 | $12.00 | $12.39 | $9.87 | 44,320 |
| 2019-01-04 | $11.84 | $11.95 | $11.80 | $11.92 | $9.50 | 49,372 |
| 2019-01-03 | $11.81 | $11.88 | $11.71 | $11.82 | $9.42 | 39,590 |
| 2019-01-02 | $11.42 | $11.85 | $11.42 | $11.84 | $9.43 | 26,625 |
| 2018-12-31 | $11.60 | $11.62 | $11.40 | $11.55 | $9.20 | 104,630 |
| 2018-12-28 | $11.26 | $11.59 | $11.25 | $11.47 | $9.14 | 117,201 |
| 2018-12-27 | $11.44 | $11.61 | $11.29 | $11.36 | $9.05 | 81,146 |
| 2018-12-26 | $11.25 | $11.37 | $11.06 | $11.37 | $9.06 | 38,065 |
| 2018-12-24 | $10.74 | $11.24 | $10.74 | $11.24 | $8.96 | 62,557 |
| 2018-12-21 | $10.86 | $10.93 | $10.74 | $10.75 | $8.57 | 81,698 |
| 2018-12-20 | $11.23 | $11.23 | $10.76 | $10.81 | $8.61 | 93,400 |
| 2018-12-19 | $11.23 | $11.52 | $11.23 | $11.31 | $8.95 | 51,882 |
| 2018-12-18 | $11.35 | $11.52 | $11.19 | $11.35 | $8.98 | 62,869 |
| 2018-12-17 | $11.66 | $11.72 | $11.50 | $11.50 | $9.10 | 46,327 |
| 2018-12-14 | $11.88 | $11.99 | $11.69 | $11.78 | $9.32 | 72,942 |
| 2018-12-13 | $12.13 | $12.13 | $11.95 | $11.98 | $9.48 | 36,709 |
| 2018-12-12 | $12.16 | $12.18 | $12.12 | $12.12 | $9.59 | 24,975 |
| 2018-12-11 | $12.25 | $12.25 | $12.03 | $12.18 | $9.64 | 31,298 |
| 2018-12-10 | $12.13 | $12.24 | $12.02 | $12.08 | $9.56 | 45,302 |
| 2018-12-07 | $12.13 | $12.22 | $12.00 | $12.05 | $9.53 | 27,174 |
| 2018-12-06 | $12.00 | $12.16 | $11.97 | $12.04 | $9.53 | 37,462 |
| 2018-12-04 | $12.22 | $12.22 | $12.13 | $12.18 | $9.64 | 28,791 |
| 2018-12-03 | $12.08 | $12.25 | $12.05 | $12.24 | $9.68 | 47,805 |
| 2018-11-30 | $11.99 | $12.06 | $11.92 | $12.06 | $9.54 | 33,102 |
| 2018-11-29 | $11.86 | $12.00 | $11.86 | $11.99 | $9.49 | 42,463 |
| 2018-11-28 | $11.90 | $11.95 | $11.86 | $11.91 | $9.42 | 45,665 |
| 2018-11-27 | $11.98 | $11.98 | $11.85 | $11.85 | $9.37 | 36,330 |
| 2018-11-26 | $12.18 | $12.18 | $11.98 | $11.98 | $9.48 | 19,744 |
| 2018-11-23 | $12.15 | $12.15 | $12.03 | $12.13 | $9.60 | 15,725 |
| 2018-11-21 | $12.14 | $12.14 | $12.06 | $12.07 | $9.55 | 15,776 |
| 2018-11-20 | $12.15 | $12.19 | $11.97 | $12.19 | $9.58 | 66,852 |
| 2018-11-19 | $12.20 | $12.30 | $12.15 | $12.15 | $9.55 | 39,534 |
| 2018-11-16 | $12.28 | $12.35 | $12.28 | $12.30 | $9.67 | 21,042 |
| 2018-11-15 | $12.37 | $12.37 | $12.28 | $12.30 | $9.67 | 12,695 |
| 2018-11-14 | $12.63 | $12.63 | $12.30 | $12.34 | $9.70 | 25,103 |
| 2018-11-13 | $12.45 | $12.49 | $12.33 | $12.42 | $9.76 | 37,160 |
| 2018-11-12 | $12.43 | $12.52 | $12.43 | $12.50 | $9.83 | 10,678 |
| 2018-11-09 | $12.47 | $12.52 | $12.43 | $12.51 | $9.83 | 21,955 |
| 2018-11-08 | $12.62 | $12.65 | $12.56 | $12.58 | $9.89 | 15,149 |
| 2018-11-07 | $12.63 | $12.65 | $12.59 | $12.64 | $9.94 | 14,125 |
| 2018-11-06 | $12.51 | $12.61 | $12.51 | $12.60 | $9.90 | 21,255 |
| 2018-11-05 | $12.65 | $12.68 | $12.50 | $12.50 | $9.83 | 23,999 |
| 2018-11-02 | $12.72 | $12.76 | $12.64 | $12.75 | $10.02 | 20,425 |
| 2018-11-01 | $12.50 | $12.65 | $12.50 | $12.65 | $9.94 | 20,171 |
| 2018-10-31 | $12.43 | $12.54 | $12.40 | $12.54 | $9.86 | 34,083 |
| 2018-10-30 | $12.31 | $12.50 | $12.31 | $12.39 | $9.74 | 31,897 |
| 2018-10-29 | $12.47 | $12.49 | $12.40 | $12.41 | $9.75 | 7,428 |
| 2018-10-26 | $12.33 | $12.43 | $12.33 | $12.41 | $9.75 | 30,864 |
| 2018-10-25 | $12.36 | $12.48 | $12.35 | $12.46 | $9.79 | 64,200 |
| 2018-10-24 | $12.53 | $12.60 | $12.32 | $12.33 | $9.69 | 99,803 |
| 2018-10-23 | $13.05 | $13.09 | $12.60 | $12.60 | $9.90 | 37,517 |
| 2018-10-22 | $12.90 | $13.06 | $12.88 | $13.05 | $10.19 | 65,894 |
| 2018-10-19 | $12.80 | $12.89 | $12.77 | $12.80 | $10.00 | 21,403 |
| 2018-10-18 | $12.80 | $12.80 | $12.69 | $12.71 | $9.93 | 23,830 |
| 2018-10-17 | $12.74 | $12.85 | $12.74 | $12.79 | $9.99 | 8,398 |
| 2018-10-16 | $12.45 | $12.79 | $12.45 | $12.76 | $9.97 | 59,475 |
| 2018-10-15 | $12.41 | $12.53 | $12.39 | $12.44 | $9.72 | 32,396 |
| 2018-10-12 | $12.39 | $12.46 | $12.26 | $12.37 | $9.66 | 39,533 |
| 2018-10-11 | $12.41 | $12.48 | $12.21 | $12.26 | $9.58 | 67,792 |
| 2018-10-10 | $12.63 | $12.75 | $12.46 | $12.46 | $9.73 | 46,175 |
| 2018-10-09 | $12.75 | $12.84 | $12.68 | $12.75 | $9.96 | 23,239 |
| 2018-10-08 | $12.67 | $12.76 | $12.63 | $12.73 | $9.94 | 47,523 |
| 2018-10-05 | $12.90 | $12.91 | $12.75 | $12.75 | $9.96 | 51,555 |
| 2018-10-04 | $13.00 | $13.00 | $12.83 | $12.90 | $10.08 | 43,828 |
| 2018-10-03 | $13.06 | $13.08 | $13.00 | $13.02 | $10.17 | 10,957 |
| 2018-10-02 | $13.03 | $13.13 | $12.96 | $13.07 | $10.21 | 25,326 |
| 2018-10-01 | $12.95 | $13.09 | $12.94 | $13.03 | $10.18 | 40,030 |
| 2018-09-28 | $12.97 | $13.11 | $12.96 | $12.98 | $10.14 | 110,071 |
| 2018-09-27 | $13.13 | $13.18 | $12.87 | $12.97 | $10.13 | 93,506 |
| 2018-09-26 | $13.24 | $13.24 | $13.12 | $13.22 | $10.33 | 24,847 |
| 2018-09-25 | $13.41 | $13.42 | $13.26 | $13.29 | $10.38 | 24,526 |
| 2018-09-24 | $13.41 | $13.42 | $13.41 | $13.42 | $10.48 | 16,658 |
| 2018-09-21 | $13.41 | $13.50 | $13.41 | $13.42 | $10.48 | 19,332 |
| 2018-09-20 | $13.56 | $13.63 | $13.42 | $13.42 | $10.48 | 22,883 |
| 2018-09-19 | $13.68 | $13.68 | $13.51 | $13.68 | $10.63 | 31,632 |
| 2018-09-18 | $13.51 | $13.62 | $13.51 | $13.60 | $10.56 | 19,511 |
| 2018-09-17 | $13.67 | $13.67 | $13.50 | $13.52 | $10.50 | 16,302 |
| 2018-09-14 | $13.68 | $13.68 | $13.57 | $13.57 | $10.54 | 25,657 |
| 2018-09-13 | $13.73 | $13.75 | $13.62 | $13.65 | $10.60 | 14,373 |
| 2018-09-12 | $13.70 | $13.82 | $13.68 | $13.68 | $10.63 | 8,377 |
| 2018-09-11 | $13.71 | $13.81 | $13.68 | $13.81 | $10.73 | 11,954 |
| 2018-09-10 | $13.78 | $13.80 | $13.68 | $13.71 | $10.65 | 13,460 |
| 2018-09-07 | $13.83 | $13.88 | $13.83 | $13.86 | $10.77 | 9,312 |
| 2018-09-06 | $13.97 | $13.97 | $13.84 | $13.87 | $10.77 | 11,529 |
| 2018-09-05 | $14.10 | $14.10 | $13.94 | $13.96 | $10.84 | 26,108 |
| 2018-09-04 | $14.12 | $14.15 | $14.10 | $14.10 | $10.95 | 19,995 |
| 2018-08-31 | $14.10 | $14.11 | $14.05 | $14.11 | $10.96 | 28,184 |
| 2018-08-30 | $14.16 | $14.16 | $14.03 | $14.08 | $10.94 | 14,617 |
| 2018-08-29 | $14.16 | $14.16 | $14.12 | $14.13 | $10.97 | 4,130 |
| 2018-08-28 | $14.05 | $14.11 | $14.05 | $14.10 | $10.95 | 10,175 |
| 2018-08-27 | $14.12 | $14.16 | $14.11 | $14.11 | $10.96 | 13,533 |
| 2018-08-24 | $14.18 | $14.23 | $14.07 | $14.11 | $10.96 | 41,428 |
| 2018-08-23 | $14.22 | $14.22 | $14.02 | $14.02 | $10.89 | 40,339 |
| 2018-08-22 | $14.12 | $14.22 | $14.12 | $14.22 | $10.98 | 15,211 |
| 2018-08-21 | $14.04 | $14.18 | $14.04 | $14.14 | $10.92 | 17,986 |
| 2018-08-20 | $14.10 | $14.15 | $14.02 | $14.13 | $10.91 | 15,495 |
| 2018-08-17 | $14.03 | $14.05 | $13.98 | $13.98 | $10.80 | 16,560 |
| 2018-08-16 | $14.16 | $14.16 | $14.00 | $14.08 | $10.88 | 6,170 |
| 2018-08-15 | $14.10 | $14.11 | $14.02 | $14.05 | $10.85 | 26,543 |
| 2018-08-14 | $14.16 | $14.19 | $14.08 | $14.17 | $10.94 | 15,193 |
| 2018-08-13 | $14.05 | $14.12 | $14.03 | $14.10 | $10.89 | 22,150 |
| 2018-08-10 | $14.08 | $14.08 | $13.95 | $13.95 | $10.77 | 8,495 |
| 2018-08-09 | $14.02 | $14.10 | $13.92 | $13.92 | $10.75 | 15,130 |
| 2018-08-08 | $14.26 | $14.26 | $14.03 | $14.05 | $10.85 | 19,361 |
| 2018-08-07 | $14.17 | $14.20 | $14.15 | $14.20 | $10.97 | 34,283 |
| 2018-08-06 | $14.02 | $14.24 | $13.99 | $14.17 | $10.94 | 22,472 |
| 2018-08-03 | $13.84 | $14.05 | $13.84 | $14.01 | $10.82 | 22,520 |
| 2018-08-02 | $13.84 | $13.96 | $13.84 | $13.91 | $10.74 | 14,638 |
| 2018-08-01 | $13.73 | $13.90 | $13.73 | $13.84 | $10.69 | 16,896 |
| 2018-07-31 | $13.78 | $13.83 | $13.72 | $13.82 | $10.67 | 19,648 |
| 2018-07-30 | $13.79 | $13.81 | $13.71 | $13.73 | $10.61 | 20,728 |
| 2018-07-27 | $13.75 | $13.78 | $13.70 | $13.77 | $10.64 | 27,914 |
| 2018-07-26 | $13.66 | $13.71 | $13.65 | $13.70 | $10.58 | 19,032 |
| 2018-07-25 | $13.68 | $13.72 | $13.68 | $13.72 | $10.60 | 24,352 |
| 2018-07-24 | $13.62 | $13.74 | $13.46 | $13.66 | $10.55 | 35,372 |
| 2018-07-23 | $13.63 | $13.65 | $13.53 | $13.61 | $10.51 | 27,067 |
| 2018-07-20 | $13.60 | $13.67 | $13.60 | $13.67 | $10.50 | 7,578 |
| 2018-07-19 | $13.55 | $13.60 | $13.55 | $13.59 | $10.44 | 7,506 |
| 2018-07-18 | $13.50 | $13.52 | $13.50 | $13.51 | $10.38 | 5,770 |
| 2018-07-17 | $13.46 | $13.58 | $13.46 | $13.50 | $10.37 | 27,514 |
| 2018-07-16 | $13.52 | $13.53 | $13.50 | $13.51 | $10.38 | 9,486 |
| 2018-07-13 | $13.63 | $13.63 | $13.52 | $13.52 | $10.38 | 16,192 |
| 2018-07-12 | $13.51 | $13.59 | $13.50 | $13.58 | $10.43 | 40,254 |
| 2018-07-11 | $13.58 | $13.60 | $13.55 | $13.56 | $10.41 | 16,993 |
| 2018-07-10 | $13.70 | $13.71 | $13.63 | $13.63 | $10.47 | 22,122 |
| 2018-07-09 | $13.71 | $13.74 | $13.67 | $13.68 | $10.51 | 18,955 |
| 2018-07-06 | $13.63 | $13.80 | $13.63 | $13.70 | $10.52 | 32,457 |
| 2018-07-05 | $13.66 | $13.67 | $13.60 | $13.65 | $10.48 | 11,183 |
| 2018-07-03 | $13.68 | $13.68 | $13.61 | $13.62 | $10.46 | 5,122 |
| 2018-07-02 | $13.45 | $13.59 | $13.45 | $13.59 | $10.44 | 18,036 |
| 2018-06-29 | $13.49 | $13.54 | $13.42 | $13.54 | $10.40 | 31,954 |
| 2018-06-28 | $13.34 | $13.42 | $13.26 | $13.40 | $10.29 | 13,273 |
| 2018-06-27 | $13.38 | $13.43 | $13.36 | $13.39 | $10.28 | 18,606 |
| 2018-06-26 | $13.38 | $13.71 | $13.33 | $13.38 | $10.28 | 44,262 |
| 2018-06-25 | $13.46 | $13.46 | $13.39 | $13.43 | $10.31 | 19,391 |
| 2018-06-22 | $13.49 | $13.51 | $13.47 | $13.51 | $10.38 | 17,157 |
| 2018-06-21 | $13.58 | $13.58 | $13.46 | $13.49 | $10.36 | 10,785 |
| 2018-06-20 | $13.59 | $13.59 | $13.51 | $13.58 | $10.37 | 31,583 |
| 2018-06-19 | $13.63 | $13.67 | $13.49 | $13.61 | $10.39 | 22,891 |
| 2018-06-18 | $13.48 | $13.53 | $13.48 | $13.53 | $10.33 | 21,530 |
| 2018-06-15 | $13.48 | $13.48 | $13.40 | $13.46 | $10.28 | 16,195 |
| 2018-06-14 | $13.50 | $13.51 | $13.48 | $13.48 | $10.29 | 16,869 |
| 2018-06-13 | $13.54 | $13.55 | $13.50 | $13.50 | $10.31 | 20,134 |
| 2018-06-12 | $13.60 | $13.60 | $13.48 | $13.51 | $10.32 | 33,315 |
| 2018-06-11 | $13.52 | $13.57 | $13.52 | $13.55 | $10.35 | 7,195 |
| 2018-06-08 | $13.53 | $13.55 | $13.52 | $13.52 | $10.32 | 5,673 |
| 2018-06-07 | $13.54 | $13.61 | $13.54 | $13.56 | $10.35 | 19,780 |
| 2018-06-06 | $13.52 | $13.55 | $13.50 | $13.54 | $10.34 | 15,003 |
| 2018-06-05 | $13.49 | $13.53 | $13.49 | $13.53 | $10.33 | 15,908 |
| 2018-06-04 | $13.50 | $13.52 | $13.49 | $13.49 | $10.30 | 19,911 |
| 2018-06-01 | $13.51 | $13.56 | $13.48 | $13.50 | $10.31 | 25,441 |
| 2018-05-31 | $13.68 | $13.68 | $13.46 | $13.50 | $10.31 | 22,375 |
| 2018-05-30 | $13.40 | $13.53 | $13.40 | $13.49 | $10.30 | 20,195 |
| 2018-05-29 | $13.48 | $13.50 | $13.43 | $13.43 | $10.25 | 16,714 |
| 2018-05-25 | $13.44 | $13.53 | $13.44 | $13.48 | $10.29 | 39,766 |
| 2018-05-24 | $13.40 | $13.47 | $13.39 | $13.39 | $10.22 | 18,387 |
| 2018-05-23 | $13.40 | $13.46 | $13.40 | $13.40 | $10.23 | 18,222 |
| 2018-05-22 | $13.39 | $13.46 | $13.35 | $13.37 | $10.21 | 44,107 |
| 2018-05-21 | $13.49 | $13.50 | $13.42 | $13.42 | $10.19 | 14,350 |
| 2018-05-18 | $13.41 | $13.46 | $13.41 | $13.41 | $10.18 | 13,006 |
| 2018-05-17 | $13.45 | $13.49 | $13.45 | $13.46 | $10.22 | 13,796 |
| 2018-05-16 | $13.51 | $13.51 | $13.45 | $13.46 | $10.22 | 18,935 |
| 2018-05-15 | $13.48 | $13.49 | $13.45 | $13.45 | $10.21 | 9,437 |
| 2018-05-14 | $13.51 | $13.53 | $13.51 | $13.52 | $10.26 | 29,199 |
| 2018-05-11 | $13.51 | $13.54 | $13.46 | $13.52 | $10.26 | 27,666 |
| 2018-05-10 | $13.52 | $13.60 | $13.50 | $13.50 | $10.25 | 22,413 |
| 2018-05-09 | $13.55 | $13.58 | $13.53 | $13.53 | $10.27 | 13,463 |
| 2018-05-08 | $13.56 | $13.63 | $13.56 | $13.56 | $10.29 | 13,272 |
| 2018-05-07 | $13.57 | $13.60 | $13.56 | $13.60 | $10.32 | 17,007 |
| 2018-05-04 | $13.66 | $13.66 | $13.55 | $13.55 | $10.29 | 25,925 |
| 2018-05-03 | $13.70 | $13.70 | $13.54 | $13.60 | $10.32 | 21,480 |
| 2018-05-02 | $13.64 | $13.64 | $13.52 | $13.59 | $10.32 | 27,822 |
| 2018-05-01 | $13.33 | $13.53 | $13.33 | $13.53 | $10.27 | 36,459 |
| 2018-04-30 | $13.41 | $13.44 | $13.36 | $13.38 | $10.16 | 16,726 |
| 2018-04-27 | $13.36 | $13.42 | $13.36 | $13.40 | $10.17 | 12,864 |
| 2018-04-26 | $13.35 | $13.43 | $13.28 | $13.30 | $10.10 | 26,809 |
| 2018-04-25 | $13.41 | $13.41 | $13.36 | $13.38 | $10.16 | 16,671 |
| 2018-04-24 | $13.45 | $13.45 | $13.38 | $13.44 | $10.20 | 14,734 |
| 2018-04-23 | $13.48 | $13.50 | $13.40 | $13.41 | $10.18 | 9,184 |
| 2018-04-20 | $13.40 | $13.45 | $13.38 | $13.38 | $10.16 | 12,909 |
| 2018-04-19 | $13.46 | $13.50 | $13.46 | $13.48 | $10.17 | 12,523 |
| 2018-04-18 | $13.51 | $13.56 | $13.51 | $13.52 | $10.20 | 15,821 |
| 2018-04-17 | $13.44 | $13.55 | $13.44 | $13.48 | $10.17 | 36,430 |
| 2018-04-16 | $13.39 | $13.50 | $13.36 | $13.44 | $10.14 | 15,241 |
| 2018-04-13 | $13.42 | $13.48 | $13.40 | $13.46 | $10.16 | 32,097 |
| 2018-04-12 | $13.50 | $13.50 | $13.45 | $13.48 | $10.17 | 28,319 |
| 2018-04-11 | $13.40 | $13.49 | $13.40 | $13.48 | $10.17 | 17,624 |
| 2018-04-10 | $13.41 | $13.47 | $13.40 | $13.41 | $10.12 | 23,407 |
| 2018-04-09 | $13.40 | $13.43 | $13.38 | $13.41 | $10.12 | 18,518 |
| 2018-04-06 | $13.44 | $13.50 | $13.34 | $13.40 | $10.11 | 32,264 |
| 2018-04-05 | $13.54 | $13.54 | $13.46 | $13.48 | $10.17 | 35,187 |
| 2018-04-04 | $13.42 | $13.55 | $13.42 | $13.55 | $10.23 | 16,228 |
| 2018-04-03 | $13.51 | $13.55 | $13.48 | $13.52 | $10.20 | 28,717 |
| 2018-04-02 | $13.64 | $13.64 | $13.50 | $13.51 | $10.20 | 51,814 |
| 2018-03-29 | $13.52 | $13.66 | $13.48 | $13.59 | $10.26 | 52,302 |
| 2018-03-28 | $13.44 | $13.55 | $13.44 | $13.52 | $10.20 | 32,461 |
| 2018-03-27 | $13.56 | $13.56 | $13.45 | $13.46 | $10.16 | 28,509 |
| 2018-03-26 | $13.51 | $13.58 | $13.48 | $13.48 | $10.17 | 35,698 |
| 2018-03-23 | $13.50 | $13.53 | $13.49 | $13.50 | $10.19 | 26,424 |
| 2018-03-22 | $13.60 | $13.60 | $13.53 | $13.54 | $10.22 | 21,179 |
| 2018-03-21 | $13.75 | $13.75 | $13.58 | $13.60 | $10.26 | 33,022 |
| 2018-03-20 | $13.89 | $13.89 | $13.76 | $13.76 | $10.33 | 29,257 |
| 2018-03-19 | $14.01 | $14.01 | $13.84 | $13.84 | $10.39 | 31,618 |
| 2018-03-16 | $13.96 | $14.00 | $13.93 | $13.93 | $10.45 | 20,107 |
| 2018-03-15 | $13.97 | $14.00 | $13.95 | $13.99 | $10.50 | 24,531 |
| 2018-03-14 | $13.97 | $14.03 | $13.95 | $13.98 | $10.49 | 20,132 |
| 2018-03-13 | $14.02 | $14.03 | $13.95 | $14.03 | $10.53 | 23,366 |
| 2018-03-12 | $13.99 | $14.04 | $13.98 | $13.98 | $10.49 | 20,033 |
| 2018-03-09 | $14.04 | $14.05 | $13.98 | $14.04 | $10.54 | 17,884 |
| 2018-03-08 | $14.05 | $14.05 | $14.00 | $14.01 | $10.51 | 19,066 |
| 2018-03-07 | $14.02 | $14.02 | $13.92 | $13.98 | $10.49 | 15,644 |
| 2018-03-06 | $13.87 | $13.95 | $13.87 | $13.94 | $10.46 | 19,756 |
| 2018-03-05 | $13.95 | $13.95 | $13.87 | $13.89 | $10.42 | 21,251 |
| 2018-03-02 | $13.90 | $13.93 | $13.82 | $13.92 | $10.45 | 20,173 |
| 2018-03-01 | $13.95 | $13.99 | $13.92 | $13.93 | $10.45 | 25,440 |
| 2018-02-28 | $14.02 | $14.05 | $13.95 | $13.97 | $10.48 | 14,654 |
| 2018-02-27 | $13.94 | $13.97 | $13.91 | $13.96 | $10.48 | 12,165 |
| 2018-02-26 | $13.93 | $13.97 | $13.91 | $13.91 | $10.44 | 13,516 |
| 2018-02-23 | $13.92 | $13.92 | $13.82 | $13.91 | $10.44 | 16,441 |
| 2018-02-22 | $13.79 | $13.85 | $13.79 | $13.81 | $10.36 | 17,282 |
| 2018-02-21 | $13.83 | $13.88 | $13.79 | $13.85 | $10.39 | 34,283 |
| 2018-02-20 | $14.00 | $14.00 | $13.71 | $13.73 | $10.30 | 62,270 |
| 2018-02-16 | $14.11 | $14.18 | $14.01 | $14.03 | $10.47 | 39,016 |
| 2018-02-15 | $13.95 | $14.13 | $13.95 | $14.10 | $10.52 | 29,402 |
| 2018-02-14 | $13.88 | $14.10 | $13.88 | $14.04 | $10.48 | 35,950 |
| 2018-02-13 | $13.95 | $13.95 | $13.86 | $13.88 | $10.36 | 32,111 |
| 2018-02-12 | $13.80 | $14.00 | $13.80 | $13.93 | $10.39 | 23,193 |
| 2018-02-09 | $13.85 | $13.87 | $13.75 | $13.85 | $10.34 | 22,290 |
| 2018-02-08 | $13.80 | $13.90 | $13.78 | $13.89 | $10.36 | 42,735 |
| 2018-02-07 | $13.60 | $13.77 | $13.60 | $13.72 | $10.24 | 31,388 |
| 2018-02-06 | $13.50 | $13.63 | $13.50 | $13.57 | $10.13 | 61,504 |
| 2018-02-05 | $13.46 | $13.65 | $13.46 | $13.49 | $10.07 | 92,469 |
| 2018-02-02 | $13.61 | $13.65 | $13.49 | $13.57 | $10.13 | 78,687 |
| 2018-02-01 | $13.37 | $13.67 | $13.37 | $13.59 | $10.14 | 97,645 |
| 2018-01-31 | $13.42 | $13.47 | $13.38 | $13.44 | $10.03 | 41,681 |
| 2018-01-30 | $13.32 | $13.42 | $13.19 | $13.34 | $9.95 | 97,153 |
| 2018-01-29 | $13.65 | $13.70 | $13.40 | $13.43 | $10.02 | 119,929 |
| 2018-01-26 | $13.99 | $14.01 | $13.66 | $13.76 | $10.27 | 127,946 |
| 2018-01-25 | $13.97 | $14.01 | $13.93 | $13.96 | $10.42 | 63,436 |
| 2018-01-24 | $14.16 | $14.16 | $13.85 | $14.05 | $10.48 | 77,624 |
| 2018-01-23 | $14.17 | $14.19 | $14.10 | $14.15 | $10.56 | 44,397 |
| 2018-01-22 | $14.30 | $14.36 | $14.17 | $14.17 | $10.51 | 89,582 |
| 2018-01-19 | $14.36 | $14.37 | $14.27 | $14.27 | $10.59 | 47,839 |
| 2018-01-18 | $14.40 | $14.41 | $14.34 | $14.34 | $10.64 | 20,747 |
| 2018-01-17 | $14.35 | $14.50 | $14.35 | $14.44 | $10.71 | 26,886 |
| 2018-01-16 | $14.60 | $14.60 | $14.38 | $14.38 | $10.67 | 63,057 |
| 2018-01-12 | $14.81 | $14.81 | $14.60 | $14.60 | $10.83 | 50,334 |
| 2018-01-11 | $14.75 | $14.83 | $14.71 | $14.83 | $11.00 | 52,346 |
| 2018-01-10 | $14.81 | $14.83 | $14.75 | $14.75 | $10.94 | 13,516 |
| 2018-01-09 | $15.07 | $15.07 | $14.82 | $14.87 | $11.03 | 15,289 |
| 2018-01-08 | $14.91 | $14.97 | $14.85 | $14.87 | $11.03 | 15,939 |
| 2018-01-05 | $14.90 | $14.98 | $14.90 | $14.91 | $11.06 | 31,311 |
| 2018-01-04 | $14.87 | $14.96 | $14.87 | $14.95 | $11.09 | 36,945 |
| 2018-01-03 | $14.94 | $15.05 | $14.85 | $14.89 | $11.05 | 30,922 |
| 2018-01-02 | $15.00 | $15.04 | $14.96 | $14.98 | $11.11 | 30,736 |
| 2017-12-29 | $15.14 | $15.14 | $14.98 | $14.98 | $11.11 | 51,638 |
| 2017-12-28 | $15.09 | $15.12 | $14.98 | $15.02 | $11.14 | 36,600 |
| 2017-12-27 | $15.14 | $15.14 | $14.94 | $15.11 | $11.21 | 33,300 |
| 2017-12-26 | $14.92 | $15.21 | $14.82 | $15.00 | $11.13 | 46,442 |
| 2017-12-22 | $15.30 | $15.30 | $15.01 | $15.01 | $11.14 | 24,208 |
| 2017-12-21 | $15.31 | $15.40 | $15.19 | $15.19 | $11.27 | 32,803 |
| 2017-12-20 | $15.55 | $15.58 | $15.35 | $15.36 | $11.40 | 15,734 |
| 2017-12-19 | $15.90 | $15.90 | $15.58 | $15.58 | $11.50 | 14,341 |
| 2017-12-18 | $15.85 | $15.94 | $15.75 | $15.78 | $11.65 | 43,813 |
| 2017-12-15 | $15.90 | $15.90 | $15.81 | $15.88 | $11.72 | 18,633 |
| 2017-12-14 | $15.63 | $15.79 | $15.55 | $15.75 | $11.62 | 27,600 |
| 2017-12-13 | $15.43 | $15.65 | $15.42 | $15.63 | $11.53 | 14,832 |
| 2017-12-12 | $15.47 | $15.60 | $15.40 | $15.42 | $11.38 | 12,740 |
| 2017-12-11 | $15.52 | $15.77 | $15.50 | $15.60 | $11.51 | 8,962 |
| 2017-12-08 | $15.65 | $15.65 | $15.40 | $15.61 | $11.52 | 29,500 |
| 2017-12-07 | $15.74 | $15.74 | $15.45 | $15.74 | $11.62 | 20,044 |
| 2017-12-06 | $15.10 | $15.82 | $15.10 | $15.75 | $11.62 | 20,347 |
| 2017-12-05 | $15.40 | $15.40 | $15.12 | $15.12 | $11.16 | 22,720 |
| 2017-12-04 | $15.50 | $15.50 | $15.31 | $15.32 | $11.31 | 26,659 |
| 2017-12-01 | $15.44 | $15.68 | $15.32 | $15.44 | $11.39 | 33,983 |
| 2017-11-30 | $15.42 | $15.56 | $15.39 | $15.50 | $11.44 | 59,807 |
| 2017-11-29 | $15.34 | $15.43 | $15.32 | $15.32 | $11.31 | 17,516 |
| 2017-11-28 | $15.38 | $15.41 | $15.30 | $15.41 | $11.37 | 17,701 |
| 2017-11-27 | $15.32 | $15.38 | $15.25 | $15.27 | $11.27 | 31,911 |
| 2017-11-24 | $15.40 | $15.40 | $15.30 | $15.32 | $11.31 | 8,004 |
| 2017-11-22 | $15.52 | $15.64 | $15.37 | $15.37 | $11.34 | 19,293 |
| 2017-11-21 | $15.97 | $15.97 | $15.46 | $15.52 | $11.45 | 36,630 |
| 2017-11-20 | $15.65 | $15.65 | $15.53 | $15.54 | $11.41 | 29,335 |
| 2017-11-17 | $15.60 | $16.00 | $15.49 | $15.50 | $11.38 | 17,564 |
| 2017-11-16 | $15.55 | $15.56 | $15.35 | $15.45 | $11.34 | 19,210 |
| 2017-11-15 | $15.28 | $15.57 | $15.24 | $15.35 | $11.27 | 28,147 |
| 2017-11-14 | $15.30 | $15.45 | $15.24 | $15.31 | $11.24 | 26,464 |
| 2017-11-13 | $15.30 | $15.56 | $15.30 | $15.41 | $11.31 | 9,622 |
| 2017-11-10 | $15.47 | $15.47 | $15.39 | $15.39 | $11.30 | 28,751 |
| 2017-11-09 | $15.42 | $15.55 | $15.39 | $15.47 | $11.36 | 15,547 |
| 2017-11-08 | $15.40 | $16.34 | $15.40 | $15.56 | $11.42 | 33,783 |
| 2017-11-07 | $15.43 | $15.48 | $15.43 | $15.44 | $11.33 | 5,329 |
| 2017-11-06 | $15.33 | $15.50 | $15.29 | $15.44 | $11.33 | 21,547 |
| 2017-11-03 | $15.53 | $15.58 | $15.38 | $15.42 | $11.32 | 24,271 |
| 2017-11-02 | $15.52 | $15.53 | $15.43 | $15.53 | $11.40 | 10,607 |
| 2017-11-01 | $15.40 | $15.55 | $15.40 | $15.55 | $11.42 | 24,343 |
| 2017-10-31 | $15.28 | $15.48 | $15.28 | $15.48 | $11.36 | 40,527 |
| 2017-10-30 | $15.14 | $15.30 | $15.10 | $15.28 | $11.22 | 56,000 |
| 2017-10-27 | $15.07 | $15.25 | $15.07 | $15.12 | $11.10 | 57,798 |
| 2017-10-26 | $15.17 | $15.19 | $15.07 | $15.07 | $11.06 | 98,370 |
| 2017-10-25 | $14.85 | $15.26 | $14.71 | $15.11 | $11.09 | 111,152 |
| 2017-10-24 | $15.00 | $15.03 | $14.86 | $14.88 | $10.92 | 27,029 |
| 2017-10-23 | $15.00 | $15.12 | $15.00 | $15.00 | $11.01 | 14,239 |
| 2017-10-20 | $15.28 | $15.28 | $15.09 | $15.16 | $11.07 | 18,134 |
| 2017-10-19 | $15.10 | $15.30 | $15.10 | $15.30 | $11.17 | 13,043 |
| 2017-10-18 | $15.10 | $15.24 | $15.10 | $15.15 | $11.06 | 13,274 |
| 2017-10-17 | $15.23 | $15.23 | $15.06 | $15.06 | $11.00 | 18,873 |
| 2017-10-16 | $15.26 | $15.27 | $15.21 | $15.21 | $11.10 | 10,312 |
| 2017-10-13 | $15.27 | $15.27 | $15.25 | $15.26 | $11.14 | 5,006 |
| 2017-10-12 | $15.15 | $15.27 | $15.15 | $15.21 | $11.10 | 18,870 |
| 2017-10-11 | $15.13 | $15.18 | $15.12 | $15.16 | $11.07 | 14,621 |
| 2017-10-10 | $15.15 | $15.20 | $15.13 | $15.15 | $11.06 | 21,609 |
| 2017-10-09 | $15.17 | $15.18 | $15.11 | $15.14 | $11.05 | 10,253 |
| 2017-10-06 | $15.14 | $15.18 | $15.02 | $15.18 | $11.08 | 9,422 |
| 2017-10-05 | $15.09 | $15.12 | $15.00 | $15.12 | $11.04 | 19,958 |
| 2017-10-04 | $15.21 | $15.25 | $15.11 | $15.14 | $11.05 | 17,553 |
| 2017-10-03 | $15.31 | $15.31 | $15.19 | $15.24 | $11.13 | 10,017 |
| 2017-10-02 | $15.16 | $15.26 | $15.08 | $15.23 | $11.12 | 22,356 |
| 2017-09-29 | $15.10 | $15.15 | $15.06 | $15.15 | $11.06 | 30,734 |
| 2017-09-28 | $15.02 | $15.16 | $15.00 | $15.05 | $10.99 | 24,781 |
| 2017-09-27 | $15.21 | $15.21 | $14.99 | $15.01 | $10.96 | 30,454 |
| 2017-09-26 | $15.06 | $15.21 | $15.02 | $15.21 | $11.10 | 29,579 |
| 2017-09-25 | $15.11 | $15.14 | $15.00 | $15.09 | $11.02 | 34,606 |
| 2017-09-22 | $14.78 | $15.20 | $14.71 | $15.12 | $11.04 | 98,595 |
| 2017-09-21 | $14.67 | $14.70 | $14.65 | $14.66 | $10.70 | 12,985 |
| 2017-09-20 | $14.76 | $14.79 | $14.74 | $14.77 | $10.72 | 17,843 |
| 2017-09-19 | $14.76 | $14.80 | $14.74 | $14.75 | $10.71 | 16,865 |
| 2017-09-18 | $14.74 | $14.80 | $14.74 | $14.76 | $10.72 | 42,000 |
| 2017-09-15 | $14.78 | $14.80 | $14.72 | $14.74 | $10.70 | 24,000 |
| 2017-09-14 | $14.74 | $14.80 | $14.74 | $14.76 | $10.72 | 17,600 |
| 2017-09-13 | $14.75 | $14.86 | $14.75 | $14.78 | $10.73 | 31,369 |
| 2017-09-12 | $14.76 | $14.84 | $14.75 | $14.78 | $10.73 | 23,265 |
| 2017-09-11 | $14.77 | $14.79 | $14.74 | $14.77 | $10.72 | 30,723 |
| 2017-09-08 | $14.83 | $14.84 | $14.72 | $14.75 | $10.71 | 28,230 |
| 2017-09-07 | $14.85 | $14.90 | $14.82 | $14.82 | $10.76 | 15,654 |
| 2017-09-06 | $14.95 | $15.04 | $14.84 | $14.87 | $10.80 | 36,872 |
| 2017-09-05 | $15.09 | $15.12 | $14.93 | $15.01 | $10.90 | 55,835 |
| 2017-09-01 | $15.18 | $15.23 | $15.13 | $15.22 | $11.05 | 17,106 |
| 2017-08-31 | $15.10 | $15.16 | $15.00 | $15.16 | $11.01 | 28,166 |
| 2017-08-30 | $14.91 | $15.08 | $14.85 | $15.07 | $10.94 | 41,986 |
| 2017-08-29 | $14.70 | $14.89 | $14.70 | $14.86 | $10.79 | 26,156 |
| 2017-08-28 | $14.80 | $14.84 | $14.79 | $14.79 | $10.74 | 15,714 |
| 2017-08-25 | $15.00 | $15.00 | $14.81 | $14.82 | $10.76 | 15,892 |
| 2017-08-24 | $14.76 | $14.86 | $14.76 | $14.85 | $10.78 | 15,807 |
| 2017-08-23 | $14.75 | $14.88 | $14.75 | $14.79 | $10.74 | 12,634 |
| 2017-08-22 | $14.80 | $14.87 | $14.77 | $14.86 | $10.79 | 32,208 |
| 2017-08-21 | $14.97 | $14.97 | $14.86 | $14.86 | $10.73 | 17,852 |
| 2017-08-18 | $14.68 | $15.04 | $14.65 | $14.98 | $10.82 | 45,364 |
| 2017-08-17 | $14.71 | $14.79 | $14.69 | $14.69 | $10.61 | 21,937 |
| 2017-08-16 | $14.79 | $14.81 | $14.73 | $14.74 | $10.64 | 14,567 |
| 2017-08-15 | $14.74 | $14.80 | $14.68 | $14.80 | $10.69 | 17,359 |
| 2017-08-14 | $14.70 | $14.77 | $14.60 | $14.66 | $10.59 | 28,683 |
| 2017-08-11 | $14.55 | $14.67 | $14.25 | $14.67 | $10.59 | 26,875 |
| 2017-08-10 | $14.79 | $14.79 | $14.38 | $14.51 | $10.48 | 58,712 |
| 2017-08-09 | $14.97 | $14.97 | $14.66 | $14.79 | $10.68 | 45,436 |
| 2017-08-08 | $15.00 | $15.04 | $14.95 | $14.98 | $10.82 | 22,111 |
| 2017-08-07 | $15.06 | $15.06 | $14.97 | $15.02 | $10.85 | 23,885 |
| 2017-08-04 | $14.98 | $15.05 | $14.95 | $15.05 | $10.87 | 25,342 |
| 2017-08-03 | $14.92 | $15.05 | $14.91 | $14.98 | $10.82 | 21,976 |
| 2017-08-02 | $14.91 | $15.10 | $14.84 | $14.97 | $10.81 | 33,898 |
| 2017-08-01 | $14.76 | $14.89 | $14.63 | $14.84 | $10.72 | 58,534 |
| 2017-07-31 | $14.76 | $14.83 | $14.58 | $14.68 | $10.60 | 59,496 |
| 2017-07-28 | $14.76 | $14.78 | $14.66 | $14.74 | $10.64 | 33,063 |
| 2017-07-27 | $14.83 | $14.90 | $14.80 | $14.81 | $10.69 | 15,364 |
| 2017-07-26 | $14.88 | $14.89 | $14.82 | $14.86 | $10.73 | 24,329 |
| 2017-07-25 | $14.85 | $14.94 | $14.75 | $14.87 | $10.74 | 37,368 |
| 2017-07-24 | $15.21 | $15.21 | $14.82 | $14.82 | $10.70 | 50,860 |
| 2017-07-21 | $15.17 | $15.22 | $15.02 | $15.22 | $10.99 | 51,643 |
| 2017-07-20 | $15.40 | $15.42 | $15.31 | $15.35 | $11.08 | 20,452 |
| 2017-07-19 | $15.43 | $15.50 | $15.37 | $15.50 | $11.13 | 19,460 |
| 2017-07-18 | $15.44 | $15.50 | $15.39 | $15.42 | $11.07 | 18,175 |
| 2017-07-17 | $15.55 | $15.58 | $15.42 | $15.47 | $11.11 | 31,436 |
| 2017-07-14 | $15.53 | $15.59 | $15.48 | $15.58 | $11.19 | 14,656 |
| 2017-07-13 | $15.50 | $15.52 | $15.42 | $15.51 | $11.14 | 16,589 |
| 2017-07-12 | $15.52 | $15.52 | $15.32 | $15.39 | $11.05 | 29,386 |
| 2017-07-11 | $15.55 | $15.56 | $15.43 | $15.48 | $11.11 | 13,495 |
| 2017-07-10 | $15.66 | $15.72 | $15.56 | $15.57 | $11.18 | 47,280 |
| 2017-07-07 | $15.66 | $15.74 | $15.66 | $15.66 | $11.24 | 25,341 |
| 2017-07-06 | $15.67 | $15.74 | $15.63 | $15.74 | $11.30 | 15,253 |
| 2017-07-05 | $15.74 | $15.74 | $15.67 | $15.67 | $11.25 | 16,960 |
| 2017-07-03 | $15.82 | $15.82 | $15.72 | $15.74 | $11.30 | 5,951 |
| 2017-06-30 | $15.86 | $15.86 | $15.70 | $15.74 | $11.30 | 12,859 |
| 2017-06-29 | $15.70 | $15.84 | $15.67 | $15.68 | $11.26 | 31,541 |
| 2017-06-28 | $15.72 | $15.75 | $15.70 | $15.73 | $11.29 | 16,418 |
| 2017-06-27 | $15.81 | $15.81 | $15.70 | $15.72 | $11.28 | 11,863 |
| 2017-06-26 | $15.85 | $15.93 | $15.74 | $15.74 | $11.30 | 20,255 |
| 2017-06-23 | $15.70 | $15.90 | $15.70 | $15.88 | $11.40 | 21,917 |
| 2017-06-22 | $15.67 | $15.78 | $15.67 | $15.71 | $11.28 | 17,507 |
| 2017-06-21 | $15.49 | $15.72 | $15.49 | $15.67 | $11.25 | 12,603 |
| 2017-06-20 | $15.70 | $15.73 | $15.59 | $15.59 | $11.13 | 13,534 |
| 2017-06-19 | $15.55 | $15.77 | $15.55 | $15.77 | $11.26 | 32,151 |
| 2017-06-16 | $15.41 | $15.63 | $15.41 | $15.58 | $11.12 | 19,188 |
| 2017-06-15 | $15.45 | $15.55 | $15.39 | $15.43 | $11.02 | 14,000 |
| 2017-06-14 | $15.57 | $15.60 | $15.48 | $15.48 | $11.05 | 21,801 |
| 2017-06-13 | $15.40 | $15.60 | $15.40 | $15.58 | $11.12 | 13,411 |
| 2017-06-12 | $15.62 | $15.62 | $15.36 | $15.41 | $11.00 | 19,376 |
| 2017-06-09 | $15.48 | $15.58 | $15.37 | $15.50 | $11.07 | 38,120 |
| 2017-06-08 | $15.38 | $15.70 | $15.33 | $15.61 | $11.14 | 34,879 |
| 2017-06-07 | $15.47 | $15.47 | $15.33 | $15.39 | $10.99 | 21,185 |
| 2017-06-06 | $15.37 | $15.48 | $15.37 | $15.48 | $11.05 | 38,017 |
| 2017-06-05 | $15.28 | $15.39 | $15.28 | $15.37 | $10.97 | 26,723 |
| 2017-06-02 | $15.32 | $15.34 | $15.26 | $15.32 | $10.94 | 9,987 |
| 2017-06-01 | $15.36 | $15.36 | $15.20 | $15.30 | $10.92 | 23,462 |
| 2017-05-31 | $15.25 | $15.25 | $15.19 | $15.25 | $10.89 | 18,017 |
| 2017-05-30 | $15.25 | $15.30 | $15.25 | $15.26 | $10.89 | 9,954 |
| 2017-05-26 | $15.34 | $15.34 | $15.25 | $15.25 | $10.89 | 9,523 |
| 2017-05-25 | $15.22 | $15.32 | $15.16 | $15.29 | $10.92 | 31,960 |
| 2017-05-24 | $15.27 | $15.32 | $15.15 | $15.22 | $10.87 | 27,292 |
| 2017-05-23 | $15.39 | $15.39 | $15.25 | $15.33 | $10.94 | 15,081 |
| 2017-05-22 | $15.38 | $15.39 | $15.28 | $15.39 | $10.99 | 22,526 |
| 2017-05-19 | $15.39 | $15.39 | $15.16 | $15.35 | $10.96 | 24,259 |
| 2017-05-18 | $15.09 | $15.28 | $15.06 | $15.24 | $10.82 | 17,176 |
| 2017-05-17 | $15.15 | $15.19 | $15.10 | $15.11 | $10.72 | 13,572 |
| 2017-05-16 | $15.26 | $15.30 | $15.18 | $15.20 | $10.79 | 13,760 |
| 2017-05-15 | $15.25 | $15.32 | $15.03 | $15.29 | $10.85 | 33,452 |
| 2017-05-12 | $15.31 | $15.38 | $15.29 | $15.29 | $10.85 | 5,515 |
| 2017-05-11 | $15.39 | $15.39 | $15.29 | $15.38 | $10.92 | 14,306 |
| 2017-05-10 | $15.31 | $15.32 | $15.30 | $15.32 | $10.87 | 7,513 |
| 2017-05-09 | $15.38 | $15.38 | $15.25 | $15.30 | $10.86 | 33,662 |
| 2017-05-08 | $15.35 | $15.37 | $15.24 | $15.26 | $10.83 | 21,859 |
| 2017-05-05 | $15.42 | $15.42 | $15.31 | $15.38 | $10.92 | 7,295 |
| 2017-05-04 | $15.30 | $15.42 | $15.18 | $15.38 | $10.91 | 15,759 |
| 2017-05-03 | $15.24 | $15.32 | $15.22 | $15.31 | $10.87 | 15,499 |
| 2017-05-02 | $15.10 | $15.35 | $15.10 | $15.25 | $10.83 | 15,741 |
| 2017-05-01 | $15.10 | $15.27 | $15.03 | $15.18 | $10.78 | 14,175 |
| 2017-04-28 | $15.03 | $15.15 | $15.02 | $15.03 | $10.67 | 24,707 |
| 2017-04-27 | $15.04 | $15.14 | $15.04 | $15.08 | $10.71 | 16,346 |
| 2017-04-26 | $15.06 | $15.15 | $15.04 | $15.06 | $10.69 | 8,944 |
| 2017-04-25 | $15.06 | $15.18 | $15.05 | $15.07 | $10.70 | 29,521 |
| 2017-04-24 | $15.25 | $15.25 | $15.04 | $15.08 | $10.70 | 49,087 |
| 2017-04-21 | $14.99 | $15.19 | $14.99 | $15.09 | $10.71 | 28,420 |
| 2017-04-20 | $15.16 | $15.25 | $15.08 | $15.10 | $10.72 | 16,227 |
| 2017-04-19 | $15.28 | $15.32 | $15.11 | $15.16 | $10.76 | 29,856 |
| 2017-04-18 | $15.19 | $15.39 | $15.17 | $15.38 | $10.85 | 27,485 |
| 2017-04-17 | $15.13 | $15.27 | $15.10 | $15.25 | $10.76 | 17,835 |
| 2017-04-13 | $15.04 | $15.18 | $14.99 | $15.11 | $10.66 | 14,160 |
| 2017-04-12 | $15.10 | $15.14 | $15.06 | $15.07 | $10.64 | 12,768 |
| 2017-04-11 | $15.12 | $15.27 | $15.04 | $15.12 | $10.67 | 19,552 |
| 2017-04-10 | $15.10 | $15.23 | $15.10 | $15.14 | $10.69 | 14,368 |
| 2017-04-07 | $15.15 | $15.19 | $15.04 | $15.11 | $10.66 | 25,308 |
| 2017-04-06 | $15.10 | $15.16 | $15.05 | $15.14 | $10.69 | 17,909 |
| 2017-04-05 | $15.14 | $15.15 | $15.10 | $15.11 | $10.66 | 13,719 |
| 2017-04-04 | $15.15 | $15.18 | $15.00 | $15.14 | $10.69 | 55,109 |
| 2017-04-03 | $15.17 | $15.26 | $15.03 | $15.24 | $10.76 | 30,308 |
| 2017-03-31 | $15.02 | $15.15 | $14.98 | $15.09 | $10.65 | 18,025 |
| 2017-03-30 | $14.90 | $15.02 | $14.90 | $14.97 | $10.57 | 23,622 |
| 2017-03-29 | $14.92 | $14.92 | $14.83 | $14.92 | $10.53 | 18,024 |
| 2017-03-28 | $14.75 | $15.00 | $14.75 | $14.84 | $10.47 | 29,419 |
| 2017-03-27 | $14.52 | $14.85 | $14.52 | $14.82 | $10.46 | 22,579 |
| 2017-03-24 | $14.74 | $14.78 | $14.59 | $14.59 | $10.30 | 9,737 |
| 2017-03-23 | $14.64 | $14.79 | $14.63 | $14.77 | $10.42 | 14,513 |
| 2017-03-22 | $14.53 | $14.75 | $14.53 | $14.56 | $10.28 | 7,286 |
| 2017-03-21 | $14.93 | $15.09 | $14.68 | $14.68 | $10.30 | 19,682 |
| 2017-03-20 | $14.72 | $14.95 | $14.72 | $14.95 | $10.49 | 28,467 |
| 2017-03-17 | $14.44 | $14.73 | $14.44 | $14.70 | $10.31 | 20,910 |
| 2017-03-16 | $14.21 | $14.52 | $14.21 | $14.51 | $10.18 | 43,441 |
| 2017-03-15 | $14.02 | $14.26 | $14.01 | $14.23 | $9.98 | 19,113 |
| 2017-03-14 | $13.87 | $14.00 | $13.87 | $14.00 | $9.82 | 6,535 |
| 2017-03-13 | $13.94 | $14.03 | $13.94 | $13.99 | $9.81 | 13,599 |
| 2017-03-10 | $13.88 | $14.05 | $13.88 | $13.99 | $9.81 | 18,264 |
| 2017-03-09 | $14.12 | $14.22 | $13.83 | $13.87 | $9.73 | 49,930 |
| 2017-03-08 | $14.27 | $14.28 | $14.20 | $14.21 | $9.97 | 22,504 |
| 2017-03-07 | $14.37 | $14.47 | $14.30 | $14.30 | $10.03 | 28,375 |
| 2017-03-06 | $14.50 | $14.50 | $14.28 | $14.32 | $10.05 | 23,628 |
| 2017-03-03 | $14.48 | $14.56 | $14.44 | $14.51 | $10.18 | 19,753 |
| 2017-03-02 | $14.54 | $14.55 | $14.45 | $14.47 | $10.15 | 16,893 |
| 2017-03-01 | $14.48 | $14.50 | $14.42 | $14.46 | $10.15 | 22,371 |
| 2017-02-28 | $14.47 | $14.53 | $14.45 | $14.51 | $10.18 | 20,576 |
| 2017-02-27 | $14.49 | $14.49 | $14.35 | $14.43 | $10.12 | 17,231 |
| 2017-02-24 | $14.18 | $14.47 | $14.18 | $14.40 | $10.10 | 25,961 |
| 2017-02-23 | $14.30 | $14.42 | $14.28 | $14.28 | $10.02 | 11,958 |
| 2017-02-22 | $14.21 | $14.32 | $14.18 | $14.24 | $9.99 | 20,693 |
| 2017-02-21 | $14.10 | $14.25 | $14.04 | $14.22 | $9.98 | 24,103 |
| 2017-02-17 | $13.99 | $14.08 | $13.96 | $14.06 | $9.86 | 17,160 |
| 2017-02-16 | $14.03 | $14.09 | $13.97 | $14.01 | $9.83 | 24,247 |
| 2017-02-15 | $14.23 | $14.23 | $14.13 | $14.17 | $9.88 | 28,098 |
| 2017-02-14 | $14.36 | $14.38 | $14.13 | $14.24 | $9.93 | 25,117 |
| 2017-02-13 | $14.55 | $14.59 | $14.30 | $14.31 | $9.98 | 51,470 |
| 2017-02-10 | $14.63 | $14.65 | $14.53 | $14.54 | $10.14 | 39,080 |
| 2017-02-09 | $14.61 | $14.70 | $14.59 | $14.67 | $10.23 | 11,441 |
| 2017-02-08 | $14.57 | $14.70 | $14.54 | $14.65 | $10.21 | 17,756 |
| 2017-02-07 | $14.67 | $14.67 | $14.53 | $14.66 | $10.22 | 21,274 |
| 2017-02-06 | $14.55 | $14.63 | $14.51 | $14.63 | $10.20 | 19,310 |
| 2017-02-03 | $14.44 | $14.51 | $14.44 | $14.47 | $10.09 | 17,251 |
| 2017-02-02 | $14.38 | $14.44 | $14.28 | $14.43 | $10.06 | 16,780 |
| 2017-02-01 | $14.41 | $14.41 | $14.28 | $14.33 | $9.99 | 13,857 |
| 2017-01-31 | $14.36 | $14.40 | $14.24 | $14.33 | $9.99 | 35,738 |
| 2017-01-30 | $14.33 | $14.44 | $14.28 | $14.32 | $9.98 | 18,658 |
| 2017-01-27 | $14.45 | $14.45 | $14.19 | $14.30 | $9.97 | 12,350 |
| 2017-01-26 | $14.37 | $14.64 | $14.25 | $14.39 | $10.03 | 36,094 |
| 2017-01-25 | $14.30 | $14.46 | $14.25 | $14.28 | $9.96 | 12,237 |
| 2017-01-24 | $14.25 | $14.40 | $14.25 | $14.33 | $9.99 | 14,986 |
| 2017-01-23 | $14.31 | $14.38 | $14.25 | $14.26 | $9.94 | 14,608 |
| 2017-01-20 | $14.44 | $14.44 | $14.19 | $14.23 | $9.92 | 19,137 |
| 2017-01-19 | $14.55 | $14.55 | $14.31 | $14.41 | $9.98 | 17,166 |
| 2017-01-18 | $14.57 | $14.60 | $14.51 | $14.60 | $10.12 | 11,890 |
| 2017-01-17 | $14.52 | $14.68 | $14.52 | $14.57 | $10.09 | 24,447 |
| 2017-01-13 | $14.43 | $14.71 | $14.39 | $14.62 | $10.13 | 22,502 |
| 2017-01-12 | $14.50 | $14.50 | $14.39 | $14.45 | $10.01 | 10,263 |
| 2017-01-11 | $14.36 | $14.48 | $14.35 | $14.41 | $9.98 | 11,242 |
| 2017-01-10 | $14.50 | $14.50 | $14.33 | $14.44 | $10.00 | 19,093 |
| 2017-01-09 | $14.12 | $14.51 | $14.12 | $14.45 | $10.01 | 31,895 |
| 2017-01-06 | $14.20 | $14.23 | $14.11 | $14.17 | $9.82 | 36,019 |
| 2017-01-05 | $14.08 | $14.32 | $14.08 | $14.27 | $9.89 | 23,563 |
| 2017-01-04 | $14.18 | $14.28 | $14.15 | $14.22 | $9.85 | 31,712 |
| 2017-01-03 | $14.44 | $14.54 | $14.18 | $14.20 | $9.84 | 72,707 |
| 2016-12-30 | $14.34 | $14.63 | $14.23 | $14.49 | $10.04 | 79,957 |
| 2016-12-29 | $14.08 | $14.35 | $14.04 | $14.34 | $9.94 | 52,688 |
| 2016-12-28 | $14.08 | $14.14 | $13.95 | $14.01 | $9.71 | 29,122 |
| 2016-12-27 | $14.01 | $14.05 | $13.97 | $14.03 | $9.72 | 9,207 |
| 2016-12-23 | $13.90 | $14.03 | $13.86 | $13.90 | $9.63 | 32,172 |
| 2016-12-22 | $13.56 | $13.84 | $13.49 | $13.83 | $9.58 | 20,855 |
| 2016-12-21 | $13.50 | $13.68 | $13.50 | $13.53 | $9.37 | 37,654 |
| 2016-12-20 | $13.99 | $13.99 | $13.65 | $13.69 | $9.49 | 28,704 |
| 2016-12-19 | $13.79 | $13.99 | $13.74 | $13.98 | $9.62 | 34,998 |
| 2016-12-16 | $13.58 | $13.81 | $13.50 | $13.81 | $9.51 | 22,962 |
| 2016-12-15 | $13.32 | $13.57 | $13.32 | $13.47 | $9.27 | 19,290 |
| 2016-12-14 | $13.35 | $13.39 | $13.24 | $13.39 | $9.22 | 47,627 |
| 2016-12-13 | $13.45 | $13.49 | $13.20 | $13.36 | $9.20 | 36,772 |
| 2016-12-12 | $13.41 | $13.44 | $13.29 | $13.41 | $9.23 | 29,958 |
| 2016-12-09 | $13.32 | $13.45 | $13.32 | $13.37 | $9.20 | 26,312 |
| 2016-12-08 | $13.39 | $13.40 | $13.30 | $13.32 | $9.17 | 14,720 |
| 2016-12-07 | $13.53 | $13.58 | $13.36 | $13.42 | $9.24 | 37,957 |
| 2016-12-06 | $13.40 | $13.58 | $13.35 | $13.56 | $9.34 | 37,386 |
| 2016-12-05 | $13.30 | $13.38 | $13.21 | $13.33 | $9.18 | 44,151 |
| 2016-12-02 | $13.20 | $13.40 | $13.16 | $13.27 | $9.14 | 25,163 |
| 2016-12-01 | $13.32 | $13.36 | $13.12 | $13.29 | $9.15 | 46,026 |
| 2016-11-30 | $13.38 | $13.46 | $13.33 | $13.33 | $9.18 | 42,253 |
| 2016-11-29 | $13.39 | $13.53 | $13.39 | $13.45 | $9.26 | 34,293 |
| 2016-11-28 | $13.51 | $13.51 | $13.35 | $13.45 | $9.26 | 24,143 |
| 2016-11-25 | $13.34 | $13.58 | $13.29 | $13.51 | $9.30 | 19,070 |
| 2016-11-23 | $13.37 | $13.43 | $13.21 | $13.42 | $9.24 | 36,603 |
| 2016-11-22 | $13.40 | $13.46 | $13.30 | $13.41 | $9.23 | 51,595 |
| 2016-11-21 | $13.20 | $13.36 | $13.16 | $13.27 | $9.14 | 42,819 |
| 2016-11-18 | $13.14 | $13.15 | $13.06 | $13.14 | $9.04 | 24,172 |
| 2016-11-17 | $13.50 | $13.50 | $13.06 | $13.17 | $9.00 | 44,813 |
| 2016-11-16 | $13.19 | $13.41 | $13.08 | $13.40 | $9.16 | 43,494 |
| 2016-11-15 | $12.73 | $13.17 | $12.73 | $13.15 | $8.99 | 52,623 |
| 2016-11-14 | $13.07 | $13.13 | $12.64 | $12.71 | $8.69 | 107,148 |
| 2016-11-11 | $13.48 | $13.57 | $13.06 | $13.13 | $8.98 | 63,087 |
| 2016-11-10 | $13.76 | $13.79 | $13.26 | $13.45 | $9.20 | 75,573 |
| 2016-11-09 | $13.64 | $13.89 | $13.53 | $13.79 | $9.43 | 36,426 |
| 2016-11-08 | $13.65 | $13.85 | $13.65 | $13.79 | $9.43 | 25,029 |
| 2016-11-07 | $13.67 | $13.72 | $13.55 | $13.65 | $9.33 | 40,599 |
| 2016-11-04 | $13.37 | $13.59 | $13.37 | $13.51 | $9.24 | 23,244 |
| 2016-11-03 | $13.54 | $13.60 | $13.35 | $13.41 | $9.17 | 28,848 |
| 2016-11-02 | $13.81 | $13.98 | $13.52 | $13.60 | $9.30 | 89,984 |
| 2016-11-01 | $14.26 | $14.45 | $13.64 | $13.86 | $9.48 | 209,944 |
| 2016-10-31 | $14.31 | $14.35 | $14.13 | $14.29 | $9.77 | 94,764 |
| 2016-10-28 | $14.32 | $14.52 | $14.22 | $14.23 | $9.73 | 51,843 |
| 2016-10-27 | $14.29 | $14.32 | $14.21 | $14.31 | $9.78 | 29,089 |
| 2016-10-26 | $14.23 | $14.33 | $14.19 | $14.33 | $9.80 | 6,994 |
| 2016-10-25 | $14.18 | $14.36 | $14.18 | $14.35 | $9.81 | 5,803 |
| 2016-10-24 | $14.32 | $14.42 | $14.18 | $14.18 | $9.70 | 19,870 |
| 2016-10-21 | $14.19 | $14.42 | $14.19 | $14.28 | $9.76 | 29,647 |
| 2016-10-20 | $14.62 | $14.66 | $14.14 | $14.33 | $9.80 | 60,793 |
| 2016-10-19 | $14.67 | $14.82 | $14.66 | $14.73 | $10.01 | 14,518 |
| 2016-10-18 | $14.90 | $14.90 | $14.65 | $14.66 | $9.96 | 37,997 |
| 2016-10-17 | $14.79 | $14.83 | $14.68 | $14.70 | $9.99 | 11,648 |
| 2016-10-14 | $14.90 | $15.10 | $14.71 | $14.71 | $10.00 | 14,590 |
| 2016-10-13 | $14.90 | $15.07 | $14.78 | $14.84 | $10.08 | 16,768 |
| 2016-10-12 | $15.29 | $15.29 | $14.95 | $14.98 | $10.18 | 26,746 |
| 2016-10-11 | $15.30 | $15.39 | $15.21 | $15.34 | $10.42 | 10,473 |
| 2016-10-10 | $15.44 | $15.44 | $15.21 | $15.40 | $10.46 | 6,790 |
| 2016-10-07 | $15.12 | $15.33 | $14.95 | $15.19 | $10.32 | 19,524 |
| 2016-10-06 | $14.99 | $15.19 | $14.90 | $15.19 | $10.32 | 22,644 |
| 2016-10-05 | $15.00 | $15.05 | $14.91 | $14.91 | $10.13 | 17,819 |
| 2016-10-04 | $15.18 | $15.19 | $14.93 | $14.99 | $10.19 | 24,956 |
| 2016-10-03 | $15.22 | $15.25 | $15.13 | $15.23 | $10.35 | 22,371 |
| 2016-09-30 | $15.05 | $15.28 | $15.05 | $15.15 | $10.29 | 19,487 |
| 2016-09-29 | $15.34 | $15.40 | $15.00 | $15.14 | $10.29 | 31,183 |
| 2016-09-28 | $15.22 | $15.44 | $15.20 | $15.37 | $10.44 | 14,386 |
| 2016-09-27 | $14.98 | $15.28 | $14.90 | $15.27 | $10.38 | 24,971 |
| 2016-09-26 | $15.16 | $15.25 | $14.84 | $14.90 | $10.12 | 23,542 |
| 2016-09-23 | $15.49 | $15.59 | $15.19 | $15.26 | $10.37 | 18,747 |
| 2016-09-22 | $15.38 | $15.65 | $15.38 | $15.54 | $10.56 | 8,837 |
| 2016-09-21 | $15.22 | $15.46 | $15.02 | $15.36 | $10.44 | 23,679 |
| 2016-09-20 | $15.29 | $15.40 | $15.10 | $15.18 | $10.25 | 40,597 |
| 2016-09-19 | $15.48 | $15.48 | $15.08 | $15.26 | $10.31 | 53,140 |
| 2016-09-16 | $15.50 | $15.59 | $15.19 | $15.54 | $10.50 | 13,056 |
| 2016-09-15 | $15.25 | $15.49 | $15.18 | $15.47 | $10.45 | 47,348 |
| 2016-09-14 | $15.23 | $15.30 | $15.11 | $15.11 | $10.21 | 23,911 |
| 2016-09-13 | $15.48 | $15.55 | $15.04 | $15.20 | $10.27 | 29,959 |
| 2016-09-12 | $15.50 | $15.69 | $15.40 | $15.51 | $10.48 | 38,610 |
| 2016-09-09 | $15.58 | $15.75 | $15.54 | $15.56 | $10.51 | 35,472 |
| 2016-09-08 | $15.55 | $15.73 | $15.53 | $15.73 | $10.63 | 34,000 |
| 2016-09-07 | $15.59 | $15.68 | $15.56 | $15.62 | $10.55 | 12,958 |
| 2016-09-06 | $15.61 | $15.66 | $15.52 | $15.65 | $10.57 | 29,592 |
| 2016-09-02 | $15.70 | $15.77 | $15.58 | $15.69 | $10.60 | 25,905 |
| 2016-09-01 | $15.67 | $15.73 | $15.60 | $15.70 | $10.61 | 22,553 |
| 2016-08-31 | $15.71 | $15.83 | $15.55 | $15.64 | $10.57 | 25,442 |
| 2016-08-30 | $15.74 | $15.80 | $15.53 | $15.80 | $10.67 | 23,242 |
| 2016-08-29 | $15.72 | $15.82 | $15.56 | $15.82 | $10.69 | 31,494 |
| 2016-08-26 | $15.69 | $15.87 | $15.66 | $15.80 | $10.67 | 22,861 |
| 2016-08-25 | $15.75 | $15.88 | $15.52 | $15.60 | $10.54 | 31,520 |
| 2016-08-24 | $16.07 | $16.09 | $15.75 | $15.76 | $10.65 | 36,354 |
| 2016-08-23 | $16.09 | $16.10 | $15.93 | $16.04 | $10.84 | 11,398 |
| 2016-08-22 | $16.06 | $16.10 | $15.93 | $16.05 | $10.84 | 17,099 |
| 2016-08-19 | $16.17 | $16.33 | $16.01 | $16.12 | $10.83 | 27,752 |
| 2016-08-18 | $16.05 | $16.27 | $15.98 | $16.21 | $10.89 | 23,430 |
| 2016-08-17 | $15.82 | $16.33 | $15.82 | $16.14 | $10.84 | 35,042 |
| 2016-08-16 | $15.81 | $15.97 | $15.61 | $15.90 | $10.68 | 42,072 |
| 2016-08-15 | $16.12 | $16.22 | $15.89 | $15.97 | $10.73 | 60,610 |
| 2016-08-12 | $16.01 | $16.24 | $15.98 | $16.18 | $10.87 | 18,269 |
| 2016-08-11 | $15.97 | $16.34 | $15.97 | $16.11 | $10.82 | 16,857 |
| 2016-08-10 | $16.00 | $16.02 | $15.72 | $16.02 | $10.76 | 10,031 |
| 2016-08-09 | $15.92 | $16.02 | $15.92 | $15.99 | $10.74 | 9,420 |
| 2016-08-08 | $16.00 | $16.04 | $15.88 | $15.94 | $10.71 | 22,814 |
| 2016-08-05 | $15.77 | $16.00 | $15.72 | $15.95 | $10.71 | 30,003 |
| 2016-08-04 | $15.74 | $15.88 | $15.74 | $15.78 | $10.60 | 19,866 |
| 2016-08-03 | $15.77 | $15.86 | $15.67 | $15.75 | $10.58 | 16,694 |
| 2016-08-02 | $15.88 | $15.89 | $15.80 | $15.87 | $10.66 | 14,886 |
| 2016-08-01 | $15.85 | $15.98 | $15.78 | $15.89 | $10.67 | 22,699 |
| 2016-07-29 | $15.75 | $15.85 | $15.54 | $15.85 | $10.65 | 27,789 |
| 2016-07-28 | $15.57 | $15.75 | $15.41 | $15.72 | $10.56 | 21,473 |
| 2016-07-27 | $15.45 | $15.66 | $15.40 | $15.62 | $10.49 | 28,858 |
| 2016-07-26 | $15.57 | $15.75 | $15.32 | $15.46 | $10.39 | 43,001 |
| 2016-07-25 | $15.59 | $15.67 | $15.53 | $15.54 | $10.44 | 17,592 |
| 2016-07-22 | $15.50 | $15.67 | $15.50 | $15.63 | $10.50 | 10,069 |
| 2016-07-21 | $15.64 | $15.71 | $15.55 | $15.55 | $10.45 | 24,880 |
| 2016-07-20 | $15.66 | $15.75 | $15.58 | $15.65 | $10.51 | 21,290 |
| 2016-07-19 | $15.67 | $15.70 | $15.55 | $15.63 | $10.44 | 16,040 |
| 2016-07-18 | $15.63 | $15.80 | $15.53 | $15.58 | $10.41 | 25,399 |
| 2016-07-15 | $15.55 | $15.74 | $15.50 | $15.54 | $10.38 | 36,723 |
| 2016-07-14 | $15.70 | $15.88 | $15.51 | $15.64 | $10.45 | 49,925 |
| 2016-07-13 | $15.71 | $15.88 | $15.60 | $15.70 | $10.49 | 26,316 |
| 2016-07-12 | $15.82 | $15.96 | $15.67 | $15.74 | $10.51 | 58,555 |
| 2016-07-11 | $15.96 | $15.98 | $15.76 | $15.76 | $10.53 | 38,297 |
| 2016-07-08 | $15.91 | $15.96 | $15.67 | $15.96 | $10.66 | 27,236 |
| 2016-07-07 | $15.71 | $16.00 | $15.54 | $15.82 | $10.57 | 55,567 |
| 2016-07-06 | $15.62 | $15.84 | $15.50 | $15.69 | $10.48 | 42,924 |
| 2016-07-05 | $15.59 | $15.66 | $15.45 | $15.58 | $10.41 | 23,102 |
| 2016-07-01 | $15.71 | $15.74 | $15.60 | $15.60 | $10.42 | 23,433 |
| 2016-06-30 | $15.59 | $15.65 | $15.45 | $15.63 | $10.44 | 40,576 |
| 2016-06-29 | $15.54 | $15.75 | $15.41 | $15.61 | $10.43 | 47,952 |
| 2016-06-28 | $15.38 | $15.50 | $15.31 | $15.40 | $10.29 | 27,712 |
| 2016-06-27 | $15.27 | $15.38 | $15.13 | $15.33 | $10.24 | 48,833 |
| 2016-06-24 | $14.97 | $15.40 | $14.85 | $15.33 | $10.24 | 51,125 |
| 2016-06-23 | $15.30 | $15.37 | $15.12 | $15.19 | $10.15 | 19,804 |
| 2016-06-22 | $15.34 | $15.40 | $15.09 | $15.22 | $10.17 | 42,357 |
| 2016-06-21 | $15.23 | $15.35 | $15.20 | $15.28 | $10.21 | 37,824 |
| 2016-06-20 | $15.23 | $15.24 | $15.10 | $15.22 | $10.11 | 34,100 |
| 2016-06-17 | $15.05 | $15.24 | $15.05 | $15.23 | $10.11 | 19,972 |
| 2016-06-16 | $14.82 | $15.10 | $14.66 | $14.97 | $9.94 | 33,648 |
| 2016-06-15 | $14.81 | $15.00 | $14.80 | $14.82 | $9.84 | 23,046 |
| 2016-06-14 | $14.89 | $15.08 | $14.75 | $14.81 | $9.83 | 30,673 |
| 2016-06-13 | $15.12 | $15.15 | $14.72 | $14.87 | $9.87 | 33,953 |
| 2016-06-10 | $14.95 | $15.13 | $14.95 | $15.06 | $10.00 | 24,336 |
| 2016-06-09 | $15.20 | $15.20 | $15.00 | $15.08 | $10.01 | 29,490 |
| 2016-06-08 | $15.15 | $15.22 | $15.02 | $15.20 | $10.09 | 30,590 |
| 2016-06-07 | $15.06 | $15.18 | $15.06 | $15.12 | $10.04 | 18,669 |
| 2016-06-06 | $15.14 | $15.19 | $14.95 | $15.13 | $10.05 | 37,291 |
| 2016-06-03 | $15.11 | $15.34 | $14.90 | $14.98 | $9.95 | 30,550 |
| 2016-06-02 | $15.20 | $15.25 | $14.97 | $15.03 | $9.98 | 27,474 |
| 2016-06-01 | $15.15 | $15.25 | $15.01 | $15.14 | $10.05 | 40,697 |
| 2016-05-31 | $15.21 | $15.29 | $15.07 | $15.13 | $10.05 | 32,527 |
| 2016-05-27 | $15.30 | $15.33 | $14.80 | $15.05 | $9.99 | 67,990 |
| 2016-05-26 | $15.34 | $15.34 | $15.22 | $15.33 | $10.18 | 16,642 |
| 2016-05-25 | $15.35 | $15.35 | $15.27 | $15.34 | $10.19 | 20,319 |
| 2016-05-24 | $15.12 | $15.29 | $15.10 | $15.26 | $10.13 | 21,865 |
| 2016-05-23 | $14.66 | $15.40 | $14.46 | $15.10 | $10.03 | 63,941 |
| 2016-05-20 | $14.36 | $14.60 | $14.01 | $14.60 | $9.69 | 11,234 |
| 2016-05-19 | $14.67 | $14.76 | $14.21 | $14.27 | $9.48 | 65,216 |
| 2016-05-18 | $15.12 | $15.33 | $14.77 | $14.86 | $9.80 | 64,405 |
| 2016-05-17 | $15.35 | $15.43 | $15.06 | $15.15 | $10.00 | 38,238 |
| 2016-05-16 | $15.31 | $15.47 | $15.26 | $15.30 | $10.10 | 10,499 |
| 2016-05-13 | $15.32 | $15.36 | $15.21 | $15.27 | $10.07 | 20,591 |
| 2016-05-12 | $15.50 | $15.50 | $15.14 | $15.28 | $10.08 | 31,358 |
| 2016-05-11 | $15.50 | $15.50 | $15.07 | $15.47 | $10.21 | 35,960 |
| 2016-05-10 | $15.42 | $15.45 | $15.32 | $15.45 | $10.19 | 39,861 |
| 2016-05-09 | $15.34 | $15.44 | $15.20 | $15.40 | $10.16 | 69,129 |
| 2016-05-06 | $14.94 | $15.31 | $14.81 | $15.21 | $10.04 | 76,542 |
| 2016-05-05 | $14.92 | $14.93 | $14.84 | $14.92 | $9.84 | 20,915 |
| 2016-05-04 | $14.68 | $14.93 | $14.68 | $14.86 | $9.81 | 21,561 |
| 2016-05-03 | $14.63 | $14.72 | $14.52 | $14.68 | $9.69 | 13,602 |
| 2016-05-02 | $14.55 | $14.65 | $14.49 | $14.65 | $9.67 | 25,421 |
| 2016-04-29 | $14.43 | $14.54 | $14.31 | $14.44 | $9.53 | 26,533 |
| 2016-04-28 | $14.40 | $14.58 | $14.40 | $14.51 | $9.58 | 15,053 |
| 2016-04-27 | $14.36 | $14.74 | $14.20 | $14.43 | $9.52 | 39,412 |
| 2016-04-26 | $14.31 | $14.58 | $14.21 | $14.46 | $9.54 | 13,723 |
| 2016-04-25 | $14.32 | $14.35 | $14.10 | $14.20 | $9.37 | 32,103 |
| 2016-04-22 | $14.46 | $14.46 | $14.29 | $14.35 | $9.47 | 7,799 |
| 2016-04-21 | $14.54 | $14.66 | $14.40 | $14.47 | $9.55 | 25,392 |
| 2016-04-20 | $14.54 | $14.69 | $14.52 | $14.61 | $9.64 | 17,601 |
| 2016-04-19 | $14.48 | $14.69 | $14.48 | $14.57 | $9.56 | 14,245 |
| 2016-04-18 | $14.27 | $14.64 | $14.26 | $14.53 | $9.53 | 27,680 |
| 2016-04-15 | $14.32 | $14.39 | $14.21 | $14.39 | $9.44 | 29,304 |
| 2016-04-14 | $14.35 | $14.50 | $14.30 | $14.34 | $9.40 | 26,893 |
| 2016-04-13 | $14.36 | $14.63 | $14.25 | $14.28 | $9.36 | 22,380 |
| 2016-04-12 | $14.26 | $14.44 | $14.25 | $14.42 | $9.46 | 20,989 |
| 2016-04-11 | $14.32 | $14.33 | $14.17 | $14.20 | $9.31 | 16,232 |
| 2016-04-08 | $14.16 | $14.37 | $14.15 | $14.21 | $9.32 | 28,333 |
| 2016-04-07 | $14.00 | $14.29 | $14.00 | $14.20 | $9.31 | 17,570 |
| 2016-04-06 | $14.10 | $14.35 | $14.04 | $14.05 | $9.21 | 19,097 |
| 2016-04-05 | $14.21 | $14.28 | $14.00 | $14.06 | $9.22 | 30,843 |
| 2016-04-04 | $14.34 | $14.34 | $14.20 | $14.27 | $9.36 | 14,960 |
| 2016-04-01 | $14.25 | $14.35 | $14.24 | $14.30 | $9.38 | 39,343 |
| 2016-03-31 | $14.29 | $14.30 | $14.15 | $14.19 | $9.31 | 22,519 |
| 2016-03-30 | $14.40 | $14.50 | $14.11 | $14.26 | $9.35 | 47,975 |
| 2016-03-29 | $14.35 | $14.45 | $14.13 | $14.33 | $9.40 | 45,679 |
| 2016-03-28 | $14.25 | $14.43 | $14.16 | $14.37 | $9.42 | 57,536 |
| 2016-03-24 | $14.23 | $14.25 | $14.10 | $14.13 | $9.27 | 39,298 |
| 2016-03-23 | $14.23 | $14.25 | $14.12 | $14.24 | $9.34 | 25,855 |
| 2016-03-22 | $14.00 | $14.19 | $14.00 | $14.19 | $9.31 | 27,448 |
| 2016-03-21 | $14.00 | $14.14 | $13.86 | $13.97 | $9.16 | 27,964 |
| 2016-03-18 | $13.94 | $14.11 | $13.86 | $14.10 | $9.19 | 22,051 |
| 2016-03-17 | $13.99 | $14.16 | $13.97 | $14.00 | $9.12 | 24,827 |
| 2016-03-16 | $13.77 | $14.00 | $13.62 | $13.99 | $9.12 | 24,546 |
| 2016-03-15 | $13.71 | $13.85 | $13.67 | $13.76 | $8.97 | 25,166 |
| 2016-03-14 | $13.71 | $13.96 | $13.71 | $13.72 | $8.94 | 25,788 |
| 2016-03-11 | $13.71 | $13.90 | $13.71 | $13.79 | $8.99 | 32,221 |
| 2016-03-10 | $13.83 | $13.84 | $13.69 | $13.76 | $8.97 | 25,669 |
| 2016-03-09 | $13.51 | $13.72 | $13.40 | $13.72 | $8.94 | 22,845 |
| 2016-03-08 | $13.47 | $13.50 | $13.37 | $13.44 | $8.76 | 19,288 |
| 2016-03-07 | $13.47 | $13.48 | $13.19 | $13.41 | $8.74 | 20,202 |
| 2016-03-04 | $13.40 | $13.50 | $13.35 | $13.42 | $8.74 | 19,351 |
| 2016-03-03 | $13.39 | $13.40 | $13.30 | $13.35 | $8.70 | 22,114 |
| 2016-03-02 | $13.21 | $13.43 | $13.21 | $13.38 | $8.72 | 11,780 |
| 2016-03-01 | $13.18 | $13.38 | $13.13 | $13.28 | $8.65 | 12,056 |
| 2016-02-29 | $13.44 | $13.49 | $13.01 | $13.15 | $8.57 | 31,764 |
| 2016-02-26 | $13.30 | $13.38 | $13.16 | $13.35 | $8.70 | 34,520 |
| 2016-02-25 | $13.08 | $13.42 | $13.08 | $13.25 | $8.63 | 53,281 |
| 2016-02-24 | $13.06 | $13.21 | $12.91 | $13.09 | $8.53 | 51,958 |
| 2016-02-23 | $12.81 | $13.20 | $12.81 | $13.11 | $8.54 | 30,813 |
| 2016-02-22 | $12.86 | $13.15 | $12.72 | $12.81 | $8.35 | 82,255 |
| 2016-02-19 | $12.82 | $12.96 | $12.82 | $12.83 | $8.36 | 32,185 |
| 2016-02-18 | $13.02 | $13.29 | $12.83 | $12.85 | $8.37 | 89,208 |
| 2016-02-17 | $13.03 | $13.10 | $12.91 | $13.04 | $8.44 | 72,771 |
| 2016-02-16 | $12.83 | $12.95 | $12.81 | $12.81 | $8.29 | 24,606 |
| 2016-02-12 | $12.85 | $13.00 | $12.65 | $12.69 | $8.21 | 32,418 |
| 2016-02-11 | $13.02 | $13.02 | $12.67 | $12.80 | $8.28 | 47,321 |
| 2016-02-10 | $12.80 | $13.23 | $12.57 | $13.15 | $8.51 | 113,012 |
| 2016-02-09 | $12.78 | $12.93 | $12.37 | $12.73 | $8.24 | 71,880 |
| 2016-02-08 | $13.35 | $13.36 | $12.79 | $13.01 | $8.42 | 57,527 |
| 2016-02-05 | $13.50 | $13.69 | $13.35 | $13.50 | $8.74 | 48,746 |
| 2016-02-04 | $13.53 | $13.70 | $13.32 | $13.48 | $8.72 | 42,226 |
| 2016-02-03 | $13.48 | $13.65 | $13.35 | $13.46 | $8.71 | 48,163 |
| 2016-02-02 | $13.15 | $13.48 | $13.10 | $13.45 | $8.70 | 29,880 |
| 2016-02-01 | $13.07 | $13.37 | $13.04 | $13.26 | $8.58 | 44,257 |
| 2016-01-29 | $12.93 | $13.12 | $12.78 | $13.12 | $8.49 | 63,190 |
| 2016-01-28 | $12.73 | $12.82 | $12.64 | $12.78 | $8.27 | 18,479 |
| 2016-01-27 | $12.61 | $12.78 | $12.61 | $12.70 | $8.22 | 12,413 |
| 2016-01-26 | $12.61 | $12.69 | $12.57 | $12.66 | $8.19 | 27,053 |
| 2016-01-25 | $12.64 | $12.64 | $12.56 | $12.57 | $8.13 | 16,395 |
| 2016-01-22 | $12.48 | $12.75 | $12.48 | $12.64 | $8.18 | 22,489 |
| 2016-01-21 | $12.22 | $12.35 | $12.08 | $12.33 | $7.98 | 38,804 |
| 2016-01-20 | $12.50 | $12.50 | $12.00 | $12.19 | $7.89 | 80,887 |
| 2016-01-19 | $12.78 | $12.78 | $12.60 | $12.64 | $8.12 | 35,393 |
| 2016-01-15 | $12.76 | $12.95 | $12.68 | $12.74 | $8.18 | 15,942 |
| 2016-01-14 | $12.99 | $13.06 | $12.86 | $12.96 | $8.32 | 19,285 |
| 2016-01-13 | $13.22 | $13.22 | $12.86 | $12.94 | $8.31 | 23,735 |
| 2016-01-12 | $13.13 | $13.17 | $13.03 | $13.14 | $8.44 | 14,430 |
| 2016-01-11 | $13.25 | $13.25 | $13.04 | $13.09 | $8.41 | 13,739 |
| 2016-01-08 | $13.21 | $13.21 | $13.05 | $13.17 | $8.46 | 23,548 |
| 2016-01-07 | $13.04 | $13.15 | $13.04 | $13.10 | $8.41 | 22,646 |
| 2016-01-06 | $13.10 | $13.30 | $13.08 | $13.10 | $8.41 | 54,767 |
| 2016-01-05 | $13.16 | $13.18 | $13.09 | $13.14 | $8.44 | 16,950 |
| 2016-01-04 | $12.90 | $13.14 | $12.86 | $13.14 | $8.44 | 32,167 |
| 2015-12-31 | $12.97 | $13.03 | $12.86 | $12.92 | $8.30 | 13,026 |
| 2015-12-30 | $12.94 | $12.99 | $12.84 | $12.94 | $8.31 | 20,746 |
| 2015-12-29 | $12.97 | $12.98 | $12.75 | $12.93 | $8.30 | 27,523 |
| 2015-12-28 | $12.87 | $13.03 | $12.87 | $12.90 | $8.29 | 17,004 |
| 2015-12-24 | $12.94 | $13.00 | $12.88 | $12.98 | $8.34 | 7,291 |
| 2015-12-23 | $12.80 | $12.92 | $12.78 | $12.92 | $8.30 | 24,120 |
| 2015-12-22 | $12.83 | $12.89 | $12.76 | $12.76 | $8.20 | 23,625 |
| 2015-12-21 | $12.98 | $12.98 | $12.82 | $12.87 | $8.27 | 29,166 |
| 2015-12-18 | $12.77 | $13.01 | $12.77 | $12.92 | $8.24 | 19,032 |
| 2015-12-17 | $12.74 | $12.91 | $12.74 | $12.88 | $8.22 | 36,309 |
| 2015-12-16 | $12.46 | $12.73 | $12.26 | $12.69 | $8.09 | 39,273 |
| 2015-12-15 | $12.45 | $12.62 | $12.27 | $12.38 | $7.90 | 49,490 |
| 2015-12-14 | $12.69 | $12.72 | $12.34 | $12.37 | $7.89 | 52,070 |
| 2015-12-11 | $12.69 | $12.75 | $12.53 | $12.69 | $8.10 | 16,744 |
| 2015-12-10 | $12.80 | $12.87 | $12.73 | $12.85 | $8.20 | 19,121 |
| 2015-12-09 | $13.20 | $13.25 | $12.76 | $12.87 | $8.21 | 72,974 |
| 2015-12-08 | $13.01 | $13.23 | $13.01 | $13.15 | $8.39 | 25,590 |
| 2015-12-07 | $13.36 | $13.37 | $12.98 | $13.09 | $8.35 | 26,971 |
| 2015-12-04 | $13.34 | $13.45 | $13.27 | $13.36 | $8.52 | 39,432 |
| 2015-12-03 | $13.30 | $13.34 | $13.20 | $13.31 | $8.49 | 24,751 |
| 2015-12-02 | $13.32 | $13.33 | $13.21 | $13.32 | $8.50 | 19,264 |
| 2015-12-01 | $13.24 | $13.34 | $13.24 | $13.27 | $8.46 | 23,459 |
| 2015-11-30 | $13.28 | $13.30 | $13.20 | $13.22 | $8.43 | 17,542 |
| 2015-11-27 | $13.08 | $13.19 | $13.08 | $13.19 | $8.41 | 7,378 |
| 2015-11-25 | $13.01 | $13.07 | $12.97 | $13.05 | $8.32 | 12,741 |
| 2015-11-24 | $12.92 | $13.07 | $12.92 | $13.00 | $8.29 | 16,148 |
| 2015-11-23 | $13.00 | $13.08 | $12.81 | $12.89 | $8.22 | 34,195 |
| 2015-11-20 | $13.25 | $13.35 | $12.92 | $12.99 | $8.28 | 50,383 |
| 2015-11-19 | $13.16 | $13.25 | $13.12 | $13.21 | $8.43 | 14,005 |
| 2015-11-18 | $13.22 | $13.22 | $13.11 | $13.11 | $8.36 | 7,991 |
| 2015-11-17 | $13.18 | $13.28 | $13.09 | $13.24 | $8.39 | 23,981 |
| 2015-11-16 | $12.92 | $13.08 | $12.61 | $13.08 | $8.29 | 38,416 |
| 2015-11-13 | $13.11 | $13.21 | $13.03 | $13.05 | $8.27 | 21,381 |
| 2015-11-12 | $13.25 | $13.25 | $13.12 | $13.13 | $8.32 | 33,615 |
| 2015-11-11 | $13.26 | $13.35 | $13.25 | $13.27 | $8.41 | 14,836 |
| 2015-11-10 | $13.22 | $13.32 | $13.21 | $13.29 | $8.42 | 28,953 |
| 2015-11-09 | $13.35 | $13.38 | $13.09 | $13.25 | $8.39 | 23,411 |
| 2015-11-06 | $13.36 | $13.43 | $13.28 | $13.39 | $8.48 | 48,005 |
| 2015-11-05 | $13.36 | $13.50 | $13.35 | $13.47 | $8.53 | 14,076 |
| 2015-11-04 | $13.47 | $13.48 | $13.38 | $13.43 | $8.51 | 17,018 |
| 2015-11-03 | $13.45 | $13.48 | $13.37 | $13.44 | $8.51 | 11,536 |
| 2015-11-02 | $13.35 | $13.45 | $13.28 | $13.45 | $8.52 | 42,889 |
| 2015-10-30 | $13.30 | $13.38 | $13.21 | $13.30 | $8.43 | 19,409 |
| 2015-10-29 | $13.36 | $13.40 | $13.19 | $13.26 | $8.40 | 25,755 |
| 2015-10-28 | $13.38 | $13.40 | $13.30 | $13.36 | $8.46 | 14,553 |
| 2015-10-27 | $13.34 | $13.39 | $13.29 | $13.37 | $8.47 | 24,380 |
| 2015-10-26 | $13.32 | $13.35 | $13.28 | $13.32 | $8.44 | 14,886 |
| 2015-10-23 | $13.21 | $13.35 | $13.19 | $13.29 | $8.42 | 24,723 |
| 2015-10-22 | $13.04 | $13.23 | $13.04 | $13.21 | $8.37 | 17,612 |
| 2015-10-21 | $13.07 | $13.13 | $12.97 | $13.07 | $8.28 | 10,842 |
| 2015-10-20 | $12.98 | $13.05 | $12.94 | $13.05 | $8.21 | 18,334 |
| 2015-10-19 | $12.99 | $12.99 | $12.91 | $12.95 | $8.15 | 18,866 |
| 2015-10-16 | $12.88 | $12.97 | $12.87 | $12.97 | $8.16 | 12,347 |
| 2015-10-15 | $12.77 | $12.96 | $12.77 | $12.93 | $8.14 | 18,267 |
| 2015-10-14 | $12.90 | $12.96 | $12.80 | $12.81 | $8.06 | 21,369 |
| 2015-10-13 | $12.76 | $12.87 | $12.75 | $12.87 | $8.10 | 28,774 |
| 2015-10-12 | $12.71 | $12.80 | $12.71 | $12.74 | $8.02 | 10,470 |
| 2015-10-09 | $12.75 | $12.81 | $12.68 | $12.72 | $8.00 | 34,897 |
| 2015-10-08 | $12.74 | $12.82 | $12.73 | $12.75 | $8.02 | 39,019 |
| 2015-10-07 | $12.73 | $12.88 | $12.71 | $12.75 | $8.02 | 26,809 |
| 2015-10-06 | $12.82 | $12.82 | $12.66 | $12.68 | $7.98 | 29,239 |
| 2015-10-05 | $12.66 | $12.85 | $12.63 | $12.79 | $8.05 | 26,498 |
| 2015-10-02 | $12.58 | $12.64 | $12.54 | $12.57 | $7.91 | 23,790 |
| 2015-10-01 | $12.62 | $12.63 | $12.54 | $12.56 | $7.90 | 21,080 |
| 2015-09-30 | $12.68 | $12.68 | $12.52 | $12.54 | $7.89 | 27,063 |
| 2015-09-29 | $12.57 | $12.61 | $12.52 | $12.58 | $7.92 | 23,470 |
| 2015-09-28 | $12.70 | $12.72 | $12.51 | $12.52 | $7.88 | 17,219 |
| 2015-09-25 | $12.72 | $12.80 | $12.68 | $12.78 | $8.04 | 9,599 |
| 2015-09-24 | $12.60 | $12.76 | $12.60 | $12.68 | $7.98 | 18,885 |
| 2015-09-23 | $12.75 | $12.75 | $12.31 | $12.72 | $8.00 | 39,938 |
| 2015-09-22 | $12.70 | $12.74 | $12.68 | $12.73 | $8.01 | 11,746 |
| 2015-09-21 | $12.74 | $12.79 | $12.67 | $12.69 | $7.98 | 13,265 |
| 2015-09-18 | $12.60 | $12.82 | $12.56 | $12.73 | $7.95 | 34,761 |
| 2015-09-17 | $12.52 | $12.66 | $12.49 | $12.60 | $7.87 | 12,300 |
| 2015-09-16 | $12.47 | $12.58 | $12.44 | $12.58 | $7.86 | 18,726 |
| 2015-09-15 | $12.52 | $12.56 | $12.44 | $12.56 | $7.85 | 13,902 |
| 2015-09-14 | $12.59 | $12.59 | $12.49 | $12.49 | $7.81 | 19,937 |
| 2015-09-11 | $12.78 | $12.81 | $12.60 | $12.60 | $7.87 | 14,888 |
| 2015-09-10 | $12.79 | $12.80 | $12.67 | $12.68 | $7.92 | 23,973 |
| 2015-09-09 | $12.75 | $12.85 | $12.70 | $12.72 | $7.95 | 17,798 |
| 2015-09-08 | $12.76 | $12.85 | $12.73 | $12.75 | $7.97 | 23,242 |
| 2015-09-04 | $12.76 | $12.82 | $12.71 | $12.79 | $7.99 | 5,154 |
| 2015-09-03 | $12.68 | $12.82 | $12.68 | $12.80 | $8.00 | 15,335 |
| 2015-09-02 | $12.74 | $12.75 | $12.66 | $12.72 | $7.95 | 23,730 |
| 2015-09-01 | $12.71 | $12.79 | $12.52 | $12.78 | $7.98 | 28,799 |
| 2015-08-31 | $12.67 | $12.78 | $12.61 | $12.67 | $7.92 | 21,792 |
| 2015-08-28 | $12.63 | $12.75 | $12.55 | $12.75 | $7.97 | 33,594 |
| 2015-08-27 | $12.56 | $12.76 | $12.52 | $12.64 | $7.90 | 45,196 |
| 2015-08-26 | $12.36 | $12.52 | $12.19 | $12.52 | $7.82 | 41,399 |
| 2015-08-25 | $12.54 | $12.54 | $12.36 | $12.37 | $7.73 | 28,670 |
| 2015-08-24 | $12.38 | $12.42 | $9.36 | $12.39 | $7.74 | 178,693 |
| 2015-08-21 | $12.91 | $12.98 | $12.60 | $12.66 | $7.91 | 48,446 |
| 2015-08-20 | $13.06 | $13.06 | $12.91 | $12.98 | $8.11 | 29,129 |
| 2015-08-19 | $13.16 | $13.19 | $13.10 | $13.11 | $8.13 | 10,408 |
| 2015-08-18 | $13.16 | $13.21 | $13.13 | $13.19 | $8.18 | 17,261 |
| 2015-08-17 | $13.21 | $13.22 | $13.15 | $13.16 | $8.17 | 33,382 |
| 2015-08-14 | $13.08 | $13.33 | $13.08 | $13.20 | $8.19 | 41,195 |
| 2015-08-13 | $13.15 | $13.15 | $13.06 | $13.08 | $8.11 | 21,792 |
| 2015-08-12 | $13.18 | $13.20 | $12.96 | $13.13 | $8.15 | 69,894 |
| 2015-08-11 | $13.11 | $13.21 | $13.11 | $13.21 | $8.20 | 5,950 |
| 2015-08-10 | $13.12 | $13.25 | $13.12 | $13.21 | $8.19 | 11,565 |
| 2015-08-07 | $13.14 | $13.19 | $13.12 | $13.13 | $8.15 | 9,104 |
| 2015-08-06 | $13.18 | $13.23 | $13.13 | $13.15 | $8.16 | 16,080 |
| 2015-08-05 | $13.35 | $13.35 | $13.23 | $13.23 | $8.21 | 13,433 |
| 2015-08-04 | $13.25 | $13.34 | $13.18 | $13.28 | $8.24 | 25,411 |
| 2015-08-03 | $13.18 | $13.25 | $13.16 | $13.23 | $8.21 | 20,397 |
| 2015-07-31 | $13.34 | $13.34 | $13.14 | $13.18 | $8.18 | 28,672 |
| 2015-07-30 | $13.21 | $13.25 | $13.16 | $13.24 | $8.21 | 11,568 |
| 2015-07-29 | $13.04 | $13.22 | $13.04 | $13.17 | $8.17 | 22,798 |
| 2015-07-28 | $13.04 | $13.18 | $13.04 | $13.10 | $8.13 | 29,413 |
| 2015-07-27 | $13.25 | $13.25 | $12.93 | $13.10 | $8.13 | 52,524 |
| 2015-07-24 | $13.39 | $13.42 | $13.20 | $13.31 | $8.26 | 19,941 |
| 2015-07-23 | $13.54 | $13.55 | $13.33 | $13.41 | $8.32 | 27,132 |
| 2015-07-22 | $13.43 | $13.56 | $13.42 | $13.49 | $8.37 | 10,627 |
Flaherty & Crumrine Preferred and Income Fund Inc (PFD) News Headlines
.jpg)
Mr. Kipling owner Premier Foods says warm weather hit grocery demand in Q1
None
reuters.com July 17, 2025.jpg)
UK's Greencore raises forecast as chilled food demand soars in summer
None
reuters.com July 22, 2025Recent Flaherty & Crumrine Preferred and Income Fund Inc (PFD) News
Similar Companies to Flaherty & Crumrine Preferred and Income Fund Inc (PFD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |