Pimco Municipal Income Fund (PMF) Exchange: NYSE
Data as of Aug. 22, 2025
$7.87 ($-0.01) -0.13%
Pimco Municipal Income Fund - Daily Information
Click for more stock information on Pimco Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.86 |
| Previous Close | $7.87 |
| High | $7.90 |
| Low | $7.83 |
| Adjusted Open | $7.86 |
| Previous Adjusted Close | $7.87 |
| Adjusted High | $7.90 |
| Adjusted Low | $7.83 |
Invest in Pimco Municipal Income Fund (PMF)
Historical Stock Data for Pimco Municipal Income Fund (PMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.86 | $7.90 | $7.83 | $7.87 | $7.87 | 131,505 |
| 2025-06-26 | $7.87 | $7.89 | $7.84 | $7.88 | $7.88 | 76,375 |
| 2025-06-25 | $7.87 | $7.90 | $7.85 | $7.85 | $7.85 | 26,182 |
| 2025-06-24 | $7.84 | $7.92 | $7.84 | $7.91 | $7.91 | 46,145 |
| 2025-06-23 | $7.89 | $7.89 | $7.83 | $7.86 | $7.86 | 148,809 |
| 2025-06-20 | $7.85 | $7.89 | $7.83 | $7.89 | $7.89 | 45,511 |
| 2025-06-18 | $7.85 | $7.90 | $7.82 | $7.87 | $7.87 | 75,303 |
| 2025-06-17 | $7.84 | $7.88 | $7.81 | $7.86 | $7.86 | 47,463 |
| 2025-06-16 | $7.82 | $7.89 | $7.82 | $7.87 | $7.87 | 67,818 |
| 2025-06-13 | $7.86 | $7.89 | $7.82 | $7.86 | $7.86 | 97,149 |
| 2025-06-12 | $7.89 | $7.93 | $7.85 | $7.91 | $7.91 | 175,349 |
| 2025-06-11 | $7.90 | $7.95 | $7.88 | $7.91 | $7.87 | 108,726 |
| 2025-06-10 | $7.90 | $7.94 | $7.90 | $7.90 | $7.86 | 103,114 |
| 2025-06-09 | $7.86 | $7.92 | $7.85 | $7.91 | $7.87 | 68,576 |
| 2025-06-06 | $7.87 | $7.88 | $7.81 | $7.86 | $7.82 | 123,006 |
| 2025-06-05 | $7.90 | $7.93 | $7.88 | $7.91 | $7.87 | 103,224 |
| 2025-06-04 | $7.94 | $7.94 | $7.90 | $7.90 | $7.86 | 166,514 |
| 2025-06-03 | $7.95 | $7.98 | $7.87 | $7.91 | $7.87 | 108,916 |
| 2025-06-02 | $7.98 | $7.99 | $7.88 | $7.94 | $7.90 | 121,260 |
| 2025-05-30 | $7.95 | $7.98 | $7.89 | $7.98 | $7.94 | 60,543 |
| 2025-05-29 | $8.05 | $8.08 | $7.89 | $7.95 | $7.91 | 214,887 |
| 2025-05-28 | $8.04 | $8.05 | $8.00 | $8.03 | $7.99 | 30,229 |
| 2025-05-27 | $7.98 | $8.08 | $7.97 | $8.04 | $8.00 | 53,875 |
| 2025-05-23 | $7.97 | $7.99 | $7.92 | $7.94 | $7.94 | 71,619 |
| 2025-05-22 | $7.92 | $7.99 | $7.86 | $7.97 | $7.97 | 129,166 |
| 2025-05-21 | $8.07 | $8.09 | $7.92 | $7.92 | $7.92 | 116,310 |
| 2025-05-20 | $8.07 | $8.11 | $8.04 | $8.10 | $8.10 | 80,725 |
| 2025-05-19 | $8.05 | $8.11 | $8.00 | $8.11 | $8.11 | 83,962 |
| 2025-05-16 | $8.17 | $8.19 | $8.07 | $8.15 | $8.15 | 68,014 |
| 2025-05-15 | $8.16 | $8.21 | $8.08 | $8.12 | $8.12 | 140,463 |
| 2025-05-14 | $8.14 | $8.18 | $8.10 | $8.11 | $8.11 | 103,060 |
| 2025-05-13 | $8.18 | $8.18 | $8.11 | $8.16 | $8.16 | 61,419 |
| 2025-05-12 | $8.21 | $8.22 | $8.14 | $8.18 | $8.18 | 91,102 |
| 2025-05-09 | $8.24 | $8.26 | $8.23 | $8.24 | $8.20 | 26,813 |
| 2025-05-08 | $8.28 | $8.32 | $8.17 | $8.24 | $8.20 | 113,251 |
| 2025-05-07 | $8.25 | $8.34 | $8.25 | $8.27 | $8.23 | 73,456 |
| 2025-05-06 | $8.26 | $8.31 | $8.24 | $8.24 | $8.20 | 121,172 |
| 2025-05-05 | $8.17 | $8.31 | $8.14 | $8.29 | $8.25 | 204,982 |
| 2025-05-02 | $8.20 | $8.25 | $8.18 | $8.22 | $8.18 | 38,933 |
| 2025-05-01 | $8.19 | $8.26 | $8.12 | $8.21 | $8.17 | 175,835 |
| 2025-04-30 | $8.00 | $8.17 | $7.99 | $8.16 | $8.12 | 95,662 |
| 2025-04-29 | $7.96 | $8.06 | $7.96 | $8.06 | $8.02 | 130,432 |
| 2025-04-28 | $7.95 | $7.99 | $7.93 | $7.96 | $7.92 | 200,751 |
| 2025-04-25 | $7.96 | $8.00 | $7.91 | $7.94 | $7.90 | 294,585 |
| 2025-04-24 | $7.95 | $8.03 | $7.89 | $7.92 | $7.88 | 207,446 |
| 2025-04-23 | $7.96 | $7.99 | $7.86 | $7.89 | $7.85 | 174,177 |
| 2025-04-22 | $7.88 | $7.98 | $7.80 | $7.86 | $7.82 | 69,831 |
| 2025-04-21 | $7.99 | $8.02 | $7.75 | $7.85 | $7.81 | 210,955 |
| 2025-04-17 | $7.95 | $8.06 | $7.91 | $8.04 | $8.00 | 94,692 |
| 2025-04-16 | $7.90 | $7.97 | $7.89 | $7.95 | $7.91 | 131,297 |
| 2025-04-15 | $7.80 | $7.99 | $7.80 | $7.92 | $7.88 | 274,589 |
| 2025-04-14 | $7.82 | $7.98 | $7.82 | $7.91 | $7.87 | 92,617 |
| 2025-04-11 | $7.70 | $7.79 | $7.58 | $7.76 | $7.72 | 242,637 |
| 2025-04-10 | $7.93 | $8.06 | $7.73 | $7.79 | $7.71 | 276,555 |
| 2025-04-09 | $8.04 | $8.20 | $7.82 | $8.09 | $8.01 | 406,110 |
| 2025-04-08 | $8.43 | $8.57 | $8.10 | $8.14 | $8.05 | 191,235 |
| 2025-04-07 | $8.65 | $8.65 | $8.43 | $8.48 | $8.39 | 177,787 |
| 2025-04-04 | $8.98 | $8.98 | $8.80 | $8.80 | $8.80 | 34,820 |
| 2025-04-03 | $8.95 | $9.04 | $8.86 | $8.98 | $8.98 | 71,770 |
| 2025-04-02 | $8.94 | $8.94 | $8.88 | $8.89 | $8.89 | 24,116 |
| 2025-04-01 | $8.87 | $8.90 | $8.83 | $8.88 | $8.88 | 51,718 |
| 2025-03-31 | $8.93 | $8.93 | $8.81 | $8.84 | $8.84 | 37,381 |
| 2025-03-28 | $8.81 | $8.92 | $8.77 | $8.91 | $8.91 | 43,049 |
| 2025-03-27 | $8.79 | $8.86 | $8.77 | $8.79 | $8.79 | 16,789 |
| 2025-03-26 | $8.89 | $8.89 | $8.77 | $8.81 | $8.81 | 38,260 |
| 2025-03-25 | $8.93 | $8.96 | $8.88 | $8.91 | $8.91 | 29,594 |
| 2025-03-24 | $8.93 | $8.97 | $8.91 | $8.94 | $8.94 | 15,040 |
| 2025-03-21 | $8.85 | $8.92 | $8.81 | $8.91 | $8.91 | 45,912 |
| 2025-03-20 | $8.92 | $8.99 | $8.86 | $8.90 | $8.90 | 39,538 |
| 2025-03-19 | $8.96 | $9.02 | $8.87 | $8.89 | $8.89 | 57,902 |
| 2025-03-18 | $8.90 | $8.99 | $8.88 | $8.88 | $8.88 | 28,406 |
| 2025-03-17 | $8.91 | $8.98 | $8.90 | $8.91 | $8.91 | 21,528 |
| 2025-03-14 | $8.96 | $8.96 | $8.90 | $8.92 | $8.92 | 50,263 |
| 2025-03-13 | $8.98 | $9.08 | $8.97 | $8.99 | $8.99 | 15,404 |
| 2025-03-12 | $9.08 | $9.18 | $9.04 | $9.05 | $9.01 | 45,964 |
| 2025-03-11 | $9.10 | $9.23 | $9.05 | $9.08 | $9.03 | 30,751 |
| 2025-03-10 | $9.17 | $9.42 | $9.05 | $9.06 | $9.02 | 35,041 |
| 2025-03-07 | $9.18 | $9.22 | $9.11 | $9.15 | $9.15 | 13,255 |
| 2025-03-06 | $9.25 | $9.29 | $9.15 | $9.17 | $9.17 | 25,870 |
| 2025-03-05 | $9.34 | $9.35 | $9.20 | $9.21 | $9.21 | 44,718 |
| 2025-03-04 | $9.39 | $9.40 | $9.26 | $9.33 | $9.33 | 49,989 |
| 2025-03-03 | $9.32 | $9.35 | $9.31 | $9.32 | $9.32 | 63,768 |
| 2025-02-28 | $9.23 | $9.33 | $9.20 | $9.32 | $9.32 | 46,549 |
| 2025-02-27 | $9.27 | $9.28 | $9.20 | $9.23 | $9.23 | 41,801 |
| 2025-02-26 | $9.24 | $9.27 | $9.17 | $9.27 | $9.27 | 51,263 |
| 2025-02-25 | $9.15 | $9.22 | $9.15 | $9.19 | $9.19 | 58,440 |
| 2025-02-24 | $9.16 | $9.21 | $9.01 | $9.10 | $9.10 | 189,285 |
| 2025-02-21 | $9.23 | $9.25 | $9.13 | $9.13 | $9.13 | 67,166 |
| 2025-02-20 | $9.22 | $9.23 | $9.17 | $9.17 | $9.17 | 51,358 |
| 2025-02-19 | $9.19 | $9.24 | $9.15 | $9.20 | $9.20 | 60,571 |
| 2025-02-18 | $9.14 | $9.19 | $9.07 | $9.15 | $9.15 | 63,358 |
| 2025-02-14 | $9.02 | $9.12 | $9.02 | $9.12 | $9.12 | 62,768 |
| 2025-02-13 | $9.00 | $9.11 | $8.96 | $8.98 | $8.98 | 107,696 |
| 2025-02-12 | $9.22 | $9.24 | $8.98 | $9.04 | $9.00 | 82,862 |
| 2025-02-11 | $9.37 | $9.39 | $9.24 | $9.27 | $9.23 | 49,030 |
| 2025-02-10 | $9.38 | $9.43 | $9.34 | $9.36 | $9.32 | 34,806 |
| 2025-02-07 | $9.33 | $9.37 | $9.32 | $9.33 | $9.29 | 55,196 |
| 2025-02-06 | $9.24 | $9.38 | $9.21 | $9.32 | $9.28 | 70,541 |
| 2025-02-05 | $9.16 | $9.25 | $9.11 | $9.20 | $9.16 | 79,000 |
| 2025-02-04 | $8.98 | $9.14 | $8.98 | $9.11 | $9.07 | 57,118 |
| 2025-02-03 | $9.06 | $9.14 | $8.96 | $9.00 | $8.96 | 99,543 |
| 2025-01-31 | $9.05 | $9.15 | $8.96 | $9.09 | $9.05 | 79,507 |
| 2025-01-30 | $9.05 | $9.09 | $8.98 | $9.03 | $8.99 | 54,756 |
| 2025-01-29 | $8.91 | $9.02 | $8.91 | $8.95 | $8.91 | 114,008 |
| 2025-01-28 | $8.91 | $8.95 | $8.88 | $8.92 | $8.88 | 36,918 |
| 2025-01-27 | $8.86 | $8.95 | $8.86 | $8.93 | $8.89 | 48,940 |
| 2025-01-24 | $8.77 | $8.91 | $8.77 | $8.85 | $8.81 | 67,199 |
| 2025-01-23 | $8.80 | $8.88 | $8.80 | $8.83 | $8.79 | 97,089 |
| 2025-01-22 | $8.87 | $8.91 | $8.83 | $8.86 | $8.82 | 121,811 |
| 2025-01-21 | $8.86 | $8.89 | $8.83 | $8.88 | $8.88 | 40,806 |
| 2025-01-17 | $8.87 | $8.98 | $8.78 | $8.81 | $8.81 | 75,439 |
| 2025-01-16 | $8.77 | $8.83 | $8.71 | $8.81 | $8.81 | 62,451 |
| 2025-01-15 | $8.75 | $8.80 | $8.70 | $8.77 | $8.77 | 69,554 |
| 2025-01-14 | $8.63 | $8.72 | $8.58 | $8.64 | $8.64 | 153,180 |
| 2025-01-13 | $8.73 | $8.78 | $8.63 | $8.66 | $8.66 | 71,756 |
| 2025-01-10 | $8.83 | $8.84 | $8.72 | $8.78 | $8.74 | 134,842 |
| 2025-01-08 | $8.95 | $8.95 | $8.85 | $8.90 | $8.86 | 74,132 |
| 2025-01-07 | $9.01 | $9.01 | $8.87 | $8.94 | $8.90 | 65,425 |
| 2025-01-06 | $9.09 | $9.11 | $8.93 | $8.99 | $8.95 | 101,777 |
| 2025-01-03 | $9.06 | $9.18 | $9.02 | $9.04 | $9.00 | 82,001 |
| 2025-01-02 | $9.11 | $9.11 | $8.96 | $9.09 | $9.05 | 57,668 |
| 2024-12-31 | $8.92 | $9.00 | $8.92 | $8.98 | $8.94 | 227,216 |
| 2024-12-30 | $8.90 | $9.00 | $8.88 | $8.92 | $8.88 | 146,227 |
| 2024-12-27 | $9.00 | $9.00 | $8.85 | $8.94 | $8.90 | 267,500 |
| 2024-12-26 | $8.97 | $8.98 | $8.89 | $8.94 | $8.90 | 176,673 |
| 2024-12-24 | $8.87 | $8.94 | $8.85 | $8.93 | $8.93 | 135,163 |
| 2024-12-23 | $8.92 | $8.99 | $8.83 | $8.88 | $8.88 | 182,009 |
| 2024-12-20 | $8.99 | $9.17 | $8.95 | $8.98 | $8.98 | 125,292 |
| 2024-12-19 | $9.15 | $9.25 | $8.88 | $8.96 | $8.96 | 116,426 |
| 2024-12-18 | $9.30 | $9.38 | $9.11 | $9.11 | $9.11 | 107,203 |
| 2024-12-17 | $9.38 | $9.38 | $9.12 | $9.19 | $9.19 | 117,247 |
| 2024-12-16 | $9.36 | $9.40 | $9.21 | $9.32 | $9.32 | 115,438 |
| 2024-12-13 | $9.52 | $9.56 | $9.35 | $9.37 | $9.37 | 87,435 |
| 2024-12-12 | $9.58 | $9.70 | $9.52 | $9.52 | $9.52 | 69,784 |
| 2024-12-11 | $9.80 | $9.96 | $9.66 | $9.68 | $9.64 | 246,547 |
| 2024-12-10 | $9.53 | $9.71 | $9.53 | $9.66 | $9.62 | 130,736 |
| 2024-12-09 | $9.58 | $9.60 | $9.54 | $9.56 | $9.52 | 92,487 |
| 2024-12-06 | $9.60 | $9.63 | $9.52 | $9.56 | $9.52 | 89,115 |
| 2024-12-05 | $9.55 | $9.65 | $9.51 | $9.52 | $9.48 | 95,787 |
| 2024-12-04 | $9.52 | $9.61 | $9.52 | $9.55 | $9.51 | 70,176 |
| 2024-12-03 | $9.70 | $9.71 | $9.56 | $9.59 | $9.55 | 58,654 |
| 2024-12-02 | $9.64 | $9.65 | $9.57 | $9.64 | $9.60 | 95,926 |
| 2024-11-29 | $9.63 | $9.65 | $9.57 | $9.64 | $9.60 | 26,187 |
| 2024-11-27 | $9.48 | $9.59 | $9.47 | $9.56 | $9.52 | 115,118 |
| 2024-11-26 | $9.48 | $9.56 | $9.44 | $9.47 | $9.43 | 72,624 |
| 2024-11-25 | $9.55 | $9.64 | $9.44 | $9.47 | $9.43 | 111,119 |
| 2024-11-22 | $9.53 | $9.58 | $9.45 | $9.46 | $9.42 | 91,666 |
| 2024-11-21 | $9.60 | $9.64 | $9.51 | $9.55 | $9.51 | 85,060 |
| 2024-11-20 | $9.54 | $9.58 | $9.50 | $9.55 | $9.51 | 62,173 |
| 2024-11-19 | $9.71 | $9.71 | $9.45 | $9.55 | $9.51 | 167,497 |
| 2024-11-18 | $9.89 | $9.95 | $9.66 | $9.67 | $9.63 | 137,560 |
| 2024-11-15 | $9.95 | $9.99 | $9.88 | $9.93 | $9.89 | 43,387 |
| 2024-11-14 | $9.94 | $10.00 | $9.82 | $9.99 | $9.95 | 59,236 |
| 2024-11-13 | $10.04 | $10.08 | $9.88 | $9.89 | $9.85 | 142,347 |
| 2024-11-12 | $10.08 | $10.12 | $9.96 | $9.98 | $9.94 | 139,884 |
| 2024-11-11 | $10.18 | $10.18 | $10.03 | $10.14 | $10.05 | 146,554 |
| 2024-11-08 | $9.97 | $10.09 | $9.97 | $10.02 | $9.93 | 25,582 |
| 2024-11-07 | $9.73 | $9.96 | $9.70 | $9.95 | $9.86 | 68,697 |
| 2024-11-06 | $9.71 | $9.74 | $9.62 | $9.70 | $9.62 | 128,617 |
| 2024-11-05 | $9.65 | $9.71 | $9.65 | $9.71 | $9.63 | 41,994 |
| 2024-11-04 | $9.71 | $9.75 | $9.62 | $9.65 | $9.57 | 62,883 |
| 2024-11-01 | $9.74 | $9.79 | $9.64 | $9.67 | $9.59 | 69,144 |
| 2024-10-31 | $9.65 | $9.75 | $9.62 | $9.65 | $9.57 | 44,957 |
| 2024-10-30 | $9.69 | $9.69 | $9.61 | $9.64 | $9.56 | 50,536 |
| 2024-10-29 | $9.70 | $9.74 | $9.64 | $9.64 | $9.56 | 61,951 |
| 2024-10-28 | $9.89 | $9.89 | $9.71 | $9.71 | $9.63 | 67,659 |
| 2024-10-25 | $9.78 | $9.84 | $9.77 | $9.80 | $9.72 | 40,878 |
| 2024-10-24 | $9.71 | $9.78 | $9.63 | $9.72 | $9.64 | 45,497 |
| 2024-10-23 | $9.92 | $9.92 | $9.72 | $9.72 | $9.64 | 56,216 |
| 2024-10-22 | $10.11 | $10.11 | $9.95 | $9.96 | $9.87 | 36,854 |
| 2024-10-21 | $10.23 | $10.23 | $10.02 | $10.05 | $9.96 | 76,971 |
| 2024-10-18 | $10.15 | $10.27 | $10.11 | $10.24 | $10.15 | 65,400 |
| 2024-10-17 | $10.04 | $10.14 | $10.03 | $10.12 | $10.03 | 54,952 |
| 2024-10-16 | $10.07 | $10.07 | $9.97 | $10.01 | $9.92 | 41,098 |
| 2024-10-15 | $9.96 | $10.07 | $9.91 | $9.99 | $9.90 | 57,160 |
| 2024-10-14 | $9.98 | $9.98 | $9.86 | $9.87 | $9.79 | 42,760 |
| 2024-10-11 | $10.03 | $10.03 | $9.98 | $9.99 | $9.90 | 45,905 |
| 2024-10-10 | $10.06 | $10.07 | $10.01 | $10.04 | $9.91 | 62,271 |
| 2024-10-09 | $10.14 | $10.18 | $10.07 | $10.07 | $9.94 | 31,390 |
| 2024-10-08 | $10.09 | $10.14 | $10.06 | $10.10 | $9.97 | 55,014 |
| 2024-10-07 | $10.08 | $10.09 | $10.03 | $10.05 | $9.92 | 58,299 |
| 2024-10-04 | $10.15 | $10.15 | $10.06 | $10.06 | $9.93 | 31,514 |
| 2024-10-03 | $10.27 | $10.27 | $10.14 | $10.18 | $10.05 | 63,757 |
| 2024-10-02 | $10.37 | $10.38 | $10.15 | $10.19 | $10.06 | 149,503 |
| 2024-10-01 | $10.34 | $10.50 | $10.28 | $10.38 | $10.25 | 147,415 |
| 2024-09-30 | $10.03 | $10.32 | $10.02 | $10.32 | $10.19 | 219,537 |
| 2024-09-27 | $10.12 | $10.15 | $9.94 | $10.03 | $9.90 | 82,172 |
| 2024-09-26 | $10.00 | $10.15 | $9.98 | $10.12 | $9.99 | 89,952 |
| 2024-09-25 | $9.98 | $10.00 | $9.92 | $10.00 | $9.87 | 54,622 |
| 2024-09-24 | $9.92 | $9.98 | $9.88 | $9.96 | $9.83 | 68,785 |
| 2024-09-23 | $9.95 | $9.96 | $9.86 | $9.87 | $9.74 | 65,816 |
| 2024-09-20 | $9.95 | $9.98 | $9.88 | $9.90 | $9.77 | 68,263 |
| 2024-09-19 | $9.92 | $9.98 | $9.90 | $9.90 | $9.77 | 50,226 |
| 2024-09-18 | $9.91 | $9.97 | $9.87 | $9.87 | $9.74 | 65,913 |
| 2024-09-17 | $9.84 | $10.00 | $9.84 | $9.85 | $9.72 | 76,036 |
| 2024-09-16 | $9.86 | $9.91 | $9.81 | $9.82 | $9.70 | 79,200 |
| 2024-09-13 | $9.80 | $9.86 | $9.76 | $9.84 | $9.71 | 87,847 |
| 2024-09-12 | $9.71 | $9.79 | $9.71 | $9.79 | $9.62 | 87,554 |
| 2024-09-11 | $9.60 | $9.73 | $9.59 | $9.73 | $9.57 | 67,055 |
| 2024-09-10 | $9.55 | $9.59 | $9.53 | $9.59 | $9.43 | 51,374 |
| 2024-09-09 | $9.54 | $9.55 | $9.50 | $9.54 | $9.38 | 66,890 |
| 2024-09-06 | $9.54 | $9.55 | $9.49 | $9.50 | $9.34 | 95,767 |
| 2024-09-05 | $9.51 | $9.54 | $9.46 | $9.51 | $9.35 | 86,920 |
| 2024-09-04 | $9.46 | $9.51 | $9.40 | $9.51 | $9.35 | 88,729 |
| 2024-09-03 | $9.46 | $9.50 | $9.42 | $9.42 | $9.26 | 68,107 |
| 2024-08-30 | $9.45 | $9.48 | $9.40 | $9.43 | $9.27 | 52,035 |
| 2024-08-29 | $9.44 | $9.46 | $9.41 | $9.44 | $9.44 | 85,732 |
| 2024-08-28 | $9.48 | $9.48 | $9.36 | $9.39 | $9.39 | 78,324 |
| 2024-08-27 | $9.50 | $9.50 | $9.42 | $9.44 | $9.44 | 73,066 |
| 2024-08-26 | $9.54 | $9.54 | $9.45 | $9.51 | $9.51 | 76,542 |
| 2024-08-23 | $9.45 | $9.53 | $9.41 | $9.52 | $9.52 | 79,462 |
| 2024-08-22 | $9.45 | $9.45 | $9.36 | $9.40 | $9.40 | 79,797 |
| 2024-08-21 | $9.54 | $9.54 | $9.41 | $9.45 | $9.45 | 61,744 |
| 2024-08-20 | $9.49 | $9.51 | $9.46 | $9.49 | $9.49 | 35,532 |
| 2024-08-19 | $9.48 | $9.50 | $9.43 | $9.48 | $9.48 | 51,502 |
| 2024-08-16 | $9.51 | $9.52 | $9.44 | $9.51 | $9.51 | 37,597 |
| 2024-08-15 | $9.45 | $9.50 | $9.41 | $9.50 | $9.50 | 106,994 |
| 2024-08-14 | $9.39 | $9.48 | $9.39 | $9.48 | $9.48 | 49,207 |
| 2024-08-13 | $9.35 | $9.42 | $9.35 | $9.39 | $9.39 | 46,980 |
| 2024-08-12 | $9.25 | $9.35 | $9.25 | $9.32 | $9.32 | 37,753 |
| 2024-08-09 | $9.40 | $9.40 | $9.29 | $9.30 | $9.26 | 50,584 |
| 2024-08-08 | $9.39 | $9.46 | $9.32 | $9.36 | $9.32 | 105,948 |
| 2024-08-07 | $9.34 | $9.57 | $9.34 | $9.42 | $9.38 | 159,082 |
| 2024-08-06 | $9.26 | $9.33 | $9.26 | $9.29 | $9.25 | 67,934 |
| 2024-08-05 | $9.38 | $9.42 | $9.21 | $9.22 | $9.18 | 127,779 |
| 2024-08-02 | $9.32 | $9.45 | $9.30 | $9.45 | $9.45 | 159,528 |
| 2024-08-01 | $9.24 | $9.35 | $9.24 | $9.30 | $9.30 | 128,302 |
| 2024-07-31 | $9.22 | $9.26 | $9.21 | $9.24 | $9.24 | 51,961 |
| 2024-07-30 | $9.28 | $9.28 | $9.20 | $9.20 | $9.20 | 50,593 |
| 2024-07-29 | $9.24 | $9.27 | $9.21 | $9.25 | $9.25 | 81,334 |
| 2024-07-26 | $9.22 | $9.26 | $9.17 | $9.23 | $9.23 | 57,307 |
| 2024-07-25 | $9.35 | $9.35 | $9.20 | $9.21 | $9.21 | 127,816 |
| 2024-07-24 | $9.38 | $9.38 | $9.17 | $9.29 | $9.29 | 48,196 |
| 2024-07-23 | $9.29 | $9.40 | $9.22 | $9.38 | $9.38 | 82,194 |
| 2024-07-22 | $9.23 | $9.28 | $9.15 | $9.25 | $9.25 | 113,674 |
| 2024-07-19 | $9.28 | $9.28 | $9.21 | $9.23 | $9.23 | 31,772 |
| 2024-07-18 | $9.30 | $9.32 | $9.24 | $9.29 | $9.29 | 42,701 |
| 2024-07-17 | $9.39 | $9.43 | $9.29 | $9.29 | $9.29 | 58,328 |
| 2024-07-16 | $9.35 | $9.43 | $9.34 | $9.43 | $9.43 | 49,809 |
| 2024-07-15 | $9.35 | $9.39 | $9.32 | $9.37 | $9.37 | 78,040 |
| 2024-07-12 | $9.28 | $9.37 | $9.28 | $9.35 | $9.35 | 42,113 |
| 2024-07-11 | $9.28 | $9.35 | $9.23 | $9.31 | $9.31 | 64,977 |
| 2024-07-10 | $9.23 | $9.31 | $9.22 | $9.28 | $9.24 | 65,962 |
| 2024-07-09 | $9.22 | $9.28 | $9.20 | $9.23 | $9.19 | 43,297 |
| 2024-07-08 | $9.25 | $9.29 | $9.22 | $9.25 | $9.21 | 67,765 |
| 2024-07-05 | $9.32 | $9.32 | $9.23 | $9.23 | $9.19 | 49,207 |
| 2024-07-03 | $9.28 | $9.28 | $9.20 | $9.26 | $9.21 | 21,799 |
| 2024-07-02 | $9.11 | $9.25 | $9.11 | $9.22 | $9.18 | 99,927 |
| 2024-07-01 | $9.16 | $9.19 | $9.07 | $9.07 | $9.03 | 84,289 |
| 2024-06-28 | $9.11 | $9.17 | $9.08 | $9.17 | $9.13 | 54,026 |
| 2024-06-27 | $9.10 | $9.12 | $9.08 | $9.11 | $9.07 | 70,145 |
| 2024-06-26 | $9.11 | $9.15 | $9.04 | $9.08 | $9.04 | 127,859 |
| 2024-06-25 | $9.12 | $9.15 | $9.11 | $9.11 | $9.07 | 49,958 |
| 2024-06-24 | $9.11 | $9.17 | $9.11 | $9.14 | $9.10 | 62,441 |
| 2024-06-21 | $9.19 | $9.21 | $9.10 | $9.10 | $9.06 | 47,820 |
| 2024-06-20 | $9.12 | $9.19 | $9.12 | $9.14 | $9.10 | 75,167 |
| 2024-06-18 | $9.18 | $9.22 | $9.12 | $9.19 | $9.15 | 108,153 |
| 2024-06-17 | $9.17 | $9.20 | $9.15 | $9.17 | $9.13 | 44,141 |
| 2024-06-14 | $9.23 | $9.26 | $9.16 | $9.18 | $9.14 | 84,047 |
| 2024-06-13 | $9.19 | $9.29 | $9.19 | $9.22 | $9.18 | 102,893 |
| 2024-06-12 | $9.25 | $9.30 | $9.20 | $9.21 | $9.13 | 61,847 |
| 2024-06-11 | $9.17 | $9.23 | $9.16 | $9.21 | $9.13 | 57,011 |
| 2024-06-10 | $9.17 | $9.21 | $9.14 | $9.19 | $9.11 | 26,680 |
| 2024-06-07 | $9.15 | $9.20 | $9.13 | $9.19 | $9.11 | 78,184 |
| 2024-06-06 | $9.19 | $9.26 | $9.10 | $9.25 | $9.17 | 145,819 |
| 2024-06-05 | $9.14 | $9.21 | $9.11 | $9.21 | $9.13 | 121,550 |
| 2024-06-04 | $9.31 | $9.32 | $9.08 | $9.13 | $9.05 | 247,470 |
| 2024-06-03 | $9.25 | $9.30 | $9.18 | $9.30 | $9.22 | 66,051 |
| 2024-05-31 | $9.12 | $9.24 | $9.10 | $9.20 | $9.20 | 37,234 |
| 2024-05-30 | $9.06 | $9.10 | $9.06 | $9.10 | $9.10 | 22,607 |
| 2024-05-29 | $9.13 | $9.13 | $9.05 | $9.05 | $9.05 | 63,055 |
| 2024-05-28 | $9.22 | $9.22 | $9.11 | $9.13 | $9.13 | 58,418 |
| 2024-05-24 | $9.25 | $9.25 | $9.18 | $9.20 | $9.20 | 21,318 |
| 2024-05-23 | $9.26 | $9.26 | $9.21 | $9.22 | $9.22 | 30,674 |
| 2024-05-22 | $9.32 | $9.32 | $9.19 | $9.25 | $9.25 | 26,904 |
| 2024-05-21 | $9.35 | $9.36 | $9.29 | $9.32 | $9.32 | 40,419 |
| 2024-05-20 | $9.28 | $9.36 | $9.22 | $9.35 | $9.35 | 67,364 |
| 2024-05-17 | $9.20 | $9.26 | $9.19 | $9.26 | $9.26 | 101,930 |
| 2024-05-16 | $9.18 | $9.21 | $9.15 | $9.19 | $9.19 | 67,417 |
| 2024-05-15 | $9.13 | $9.19 | $9.13 | $9.18 | $9.18 | 76,168 |
| 2024-05-14 | $9.13 | $9.14 | $9.08 | $9.10 | $9.10 | 21,013 |
| 2024-05-13 | $9.13 | $9.16 | $9.09 | $9.09 | $9.09 | 30,530 |
| 2024-05-10 | $9.16 | $9.17 | $9.08 | $9.13 | $9.13 | 56,601 |
| 2024-05-09 | $9.20 | $9.22 | $9.17 | $9.20 | $9.16 | 72,341 |
| 2024-05-08 | $9.22 | $9.26 | $9.19 | $9.21 | $9.17 | 38,676 |
| 2024-05-07 | $9.13 | $9.29 | $9.11 | $9.21 | $9.17 | 172,048 |
| 2024-05-06 | $9.06 | $9.10 | $9.05 | $9.10 | $9.06 | 63,381 |
| 2024-05-03 | $9.05 | $9.08 | $9.01 | $9.06 | $9.06 | 129,140 |
| 2024-05-02 | $8.92 | $8.99 | $8.92 | $8.98 | $8.98 | 83,174 |
| 2024-05-01 | $8.88 | $8.97 | $8.87 | $8.94 | $8.94 | 93,492 |
| 2024-04-30 | $8.86 | $8.90 | $8.86 | $8.90 | $8.90 | 60,633 |
| 2024-04-29 | $8.91 | $8.94 | $8.91 | $8.94 | $8.94 | 49,420 |
| 2024-04-26 | $8.87 | $8.91 | $8.86 | $8.90 | $8.90 | 87,512 |
| 2024-04-25 | $8.83 | $8.90 | $8.83 | $8.90 | $8.90 | 73,941 |
| 2024-04-24 | $8.94 | $8.98 | $8.88 | $8.93 | $8.93 | 70,487 |
| 2024-04-23 | $8.96 | $9.00 | $8.95 | $9.00 | $9.00 | 80,242 |
| 2024-04-22 | $8.94 | $8.94 | $8.89 | $8.93 | $8.93 | 97,145 |
| 2024-04-19 | $8.97 | $8.97 | $8.91 | $8.92 | $8.92 | 53,981 |
| 2024-04-18 | $8.96 | $8.99 | $8.92 | $8.92 | $8.92 | 66,318 |
| 2024-04-17 | $8.99 | $9.03 | $8.97 | $8.99 | $8.99 | 86,379 |
| 2024-04-16 | $8.92 | $9.03 | $8.90 | $8.98 | $8.98 | 94,551 |
| 2024-04-15 | $8.95 | $8.97 | $8.91 | $8.92 | $8.92 | 72,395 |
| 2024-04-12 | $8.99 | $9.03 | $8.99 | $8.99 | $8.99 | 35,313 |
| 2024-04-11 | $9.01 | $9.01 | $8.94 | $8.98 | $8.98 | 65,000 |
| 2024-04-10 | $9.01 | $9.04 | $8.99 | $9.01 | $9.01 | 66,689 |
| 2024-04-09 | $9.10 | $9.14 | $9.09 | $9.13 | $9.09 | 78,600 |
| 2024-04-08 | $9.08 | $9.15 | $9.07 | $9.12 | $9.08 | 148,591 |
| 2024-04-05 | $9.11 | $9.18 | $9.10 | $9.13 | $9.13 | 66,597 |
| 2024-04-04 | $9.21 | $9.23 | $9.16 | $9.16 | $9.16 | 40,745 |
| 2024-04-03 | $9.22 | $9.25 | $9.19 | $9.20 | $9.20 | 60,848 |
| 2024-04-02 | $9.36 | $9.36 | $9.27 | $9.28 | $9.28 | 79,368 |
| 2024-04-01 | $9.40 | $9.40 | $9.32 | $9.35 | $9.35 | 56,359 |
| 2024-03-28 | $9.33 | $9.43 | $9.32 | $9.33 | $9.33 | 67,567 |
| 2024-03-27 | $9.37 | $9.37 | $9.33 | $9.34 | $9.34 | 40,087 |
| 2024-03-26 | $9.39 | $9.42 | $9.31 | $9.37 | $9.37 | 68,086 |
| 2024-03-25 | $9.40 | $9.41 | $9.37 | $9.41 | $9.41 | 61,603 |
| 2024-03-22 | $9.44 | $9.46 | $9.36 | $9.40 | $9.40 | 88,475 |
| 2024-03-21 | $9.47 | $9.50 | $9.42 | $9.44 | $9.44 | 50,457 |
| 2024-03-20 | $9.52 | $9.52 | $9.40 | $9.42 | $9.42 | 42,836 |
| 2024-03-19 | $9.46 | $9.50 | $9.45 | $9.46 | $9.46 | 37,475 |
| 2024-03-18 | $9.42 | $9.47 | $9.42 | $9.45 | $9.45 | 35,424 |
| 2024-03-15 | $9.40 | $9.44 | $9.37 | $9.42 | $9.42 | 37,036 |
| 2024-03-14 | $9.51 | $9.60 | $9.42 | $9.43 | $9.43 | 29,771 |
| 2024-03-13 | $9.52 | $9.52 | $9.49 | $9.52 | $9.52 | 45,455 |
| 2024-03-12 | $9.50 | $9.53 | $9.45 | $9.49 | $9.49 | 61,023 |
| 2024-03-11 | $9.57 | $9.58 | $9.54 | $9.55 | $9.55 | 20,434 |
| 2024-03-08 | $9.57 | $9.65 | $9.56 | $9.60 | $9.60 | 28,823 |
| 2024-03-07 | $9.55 | $9.66 | $9.55 | $9.64 | $9.60 | 52,373 |
| 2024-03-06 | $9.55 | $9.55 | $9.53 | $9.54 | $9.50 | 37,615 |
| 2024-03-05 | $9.59 | $9.59 | $9.55 | $9.58 | $9.54 | 27,508 |
| 2024-03-04 | $9.56 | $9.62 | $9.56 | $9.59 | $9.55 | 34,142 |
| 2024-03-01 | $9.58 | $9.63 | $9.55 | $9.58 | $9.58 | 42,614 |
| 2024-02-29 | $9.42 | $9.58 | $9.41 | $9.58 | $9.58 | 86,293 |
| 2024-02-28 | $9.41 | $9.43 | $9.41 | $9.42 | $9.42 | 33,914 |
| 2024-02-27 | $9.43 | $9.46 | $9.41 | $9.41 | $9.41 | 10,725 |
| 2024-02-26 | $9.50 | $9.54 | $9.43 | $9.44 | $9.44 | 37,747 |
| 2024-02-23 | $9.46 | $9.52 | $9.46 | $9.50 | $9.50 | 40,532 |
| 2024-02-22 | $9.52 | $9.52 | $9.45 | $9.47 | $9.47 | 41,011 |
| 2024-02-21 | $9.51 | $9.52 | $9.46 | $9.49 | $9.49 | 37,725 |
| 2024-02-20 | $9.43 | $9.49 | $9.43 | $9.47 | $9.47 | 33,319 |
| 2024-02-16 | $9.47 | $9.49 | $9.43 | $9.47 | $9.47 | 25,640 |
| 2024-02-15 | $9.43 | $9.52 | $9.43 | $9.48 | $9.48 | 30,377 |
| 2024-02-14 | $9.38 | $9.42 | $9.34 | $9.40 | $9.40 | 54,829 |
| 2024-02-13 | $9.44 | $9.44 | $9.36 | $9.37 | $9.37 | 54,414 |
| 2024-02-12 | $9.52 | $9.52 | $9.44 | $9.50 | $9.50 | 26,107 |
| 2024-02-09 | $9.49 | $9.49 | $9.43 | $9.47 | $9.47 | 14,835 |
| 2024-02-08 | $9.48 | $9.52 | $9.42 | $9.49 | $9.45 | 68,008 |
| 2024-02-07 | $9.56 | $9.58 | $9.47 | $9.51 | $9.47 | 53,634 |
| 2024-02-06 | $9.41 | $9.55 | $9.39 | $9.54 | $9.50 | 102,644 |
| 2024-02-05 | $9.55 | $9.55 | $9.43 | $9.45 | $9.41 | 68,476 |
| 2024-02-02 | $9.64 | $9.66 | $9.55 | $9.58 | $9.58 | 96,871 |
| 2024-02-01 | $9.63 | $9.73 | $9.60 | $9.73 | $9.73 | 79,084 |
| 2024-01-31 | $9.55 | $9.62 | $9.53 | $9.55 | $9.55 | 97,779 |
| 2024-01-30 | $9.58 | $9.60 | $9.48 | $9.51 | $9.51 | 73,729 |
| 2024-01-29 | $9.39 | $9.58 | $9.38 | $9.55 | $9.55 | 94,186 |
| 2024-01-26 | $9.27 | $9.39 | $9.26 | $9.38 | $9.38 | 95,703 |
| 2024-01-25 | $9.30 | $9.35 | $9.30 | $9.33 | $9.33 | 48,086 |
| 2024-01-24 | $9.31 | $9.32 | $9.23 | $9.32 | $9.32 | 78,674 |
| 2024-01-23 | $9.32 | $9.32 | $9.25 | $9.28 | $9.28 | 47,134 |
| 2024-01-22 | $9.24 | $9.32 | $9.24 | $9.29 | $9.29 | 51,503 |
| 2024-01-19 | $9.25 | $9.25 | $9.16 | $9.22 | $9.22 | 59,254 |
| 2024-01-18 | $9.26 | $9.29 | $9.23 | $9.24 | $9.24 | 90,870 |
| 2024-01-17 | $9.29 | $9.29 | $9.21 | $9.26 | $9.26 | 77,417 |
| 2024-01-16 | $9.31 | $9.34 | $9.22 | $9.32 | $9.32 | 160,054 |
| 2024-01-12 | $9.44 | $9.44 | $9.31 | $9.33 | $9.33 | 46,820 |
| 2024-01-11 | $9.31 | $9.36 | $9.31 | $9.35 | $9.35 | 36,046 |
| 2024-01-10 | $9.37 | $9.40 | $9.33 | $9.38 | $9.38 | 58,588 |
| 2024-01-09 | $9.36 | $9.40 | $9.35 | $9.40 | $9.40 | 51,453 |
| 2024-01-08 | $9.33 | $9.40 | $9.28 | $9.40 | $9.40 | 55,967 |
| 2024-01-05 | $9.32 | $9.38 | $9.27 | $9.28 | $9.28 | 59,220 |
| 2024-01-04 | $9.29 | $9.34 | $9.29 | $9.33 | $9.33 | 47,010 |
| 2024-01-03 | $9.23 | $9.39 | $9.23 | $9.37 | $9.37 | 97,798 |
| 2024-01-02 | $9.32 | $9.33 | $9.24 | $9.27 | $9.27 | 76,841 |
| 2023-12-29 | $9.21 | $9.33 | $9.21 | $9.33 | $9.33 | 182,941 |
| 2023-12-28 | $9.31 | $9.40 | $9.21 | $9.23 | $9.23 | 125,889 |
| 2023-12-27 | $9.45 | $9.50 | $9.34 | $9.35 | $9.35 | 191,884 |
| 2023-12-26 | $9.50 | $9.50 | $9.43 | $9.44 | $9.44 | 69,508 |
| 2023-12-22 | $9.43 | $9.50 | $9.32 | $9.44 | $9.44 | 117,969 |
| 2023-12-21 | $9.41 | $9.48 | $9.41 | $9.45 | $9.45 | 73,511 |
| 2023-12-20 | $9.40 | $9.48 | $9.38 | $9.40 | $9.40 | 135,942 |
| 2023-12-19 | $9.30 | $9.48 | $9.25 | $9.44 | $9.44 | 241,134 |
| 2023-12-18 | $9.25 | $9.31 | $9.21 | $9.25 | $9.25 | 111,764 |
| 2023-12-15 | $9.27 | $9.37 | $9.21 | $9.24 | $9.24 | 161,145 |
| 2023-12-14 | $9.25 | $9.30 | $9.22 | $9.26 | $9.26 | 84,952 |
| 2023-12-13 | $9.11 | $9.36 | $9.01 | $9.17 | $9.17 | 191,882 |
| 2023-12-12 | $9.07 | $9.12 | $9.02 | $9.11 | $9.11 | 120,292 |
| 2023-12-11 | $9.21 | $9.21 | $9.08 | $9.08 | $9.08 | 171,962 |
| 2023-12-08 | $9.20 | $9.25 | $9.10 | $9.25 | $9.25 | 69,565 |
| 2023-12-07 | $9.26 | $9.33 | $9.20 | $9.24 | $9.20 | 94,825 |
| 2023-12-06 | $9.36 | $9.36 | $9.22 | $9.27 | $9.23 | 73,306 |
| 2023-12-05 | $9.41 | $9.41 | $9.34 | $9.37 | $9.33 | 64,725 |
| 2023-12-04 | $9.21 | $9.40 | $9.21 | $9.38 | $9.34 | 123,215 |
| 2023-12-01 | $9.21 | $9.30 | $9.13 | $9.27 | $9.23 | 39,831 |
| 2023-11-30 | $9.20 | $9.20 | $9.11 | $9.16 | $9.12 | 63,347 |
| 2023-11-29 | $9.04 | $9.28 | $8.95 | $9.24 | $9.20 | 121,857 |
| 2023-11-28 | $8.87 | $8.98 | $8.85 | $8.95 | $8.91 | 162,205 |
| 2023-11-27 | $9.03 | $9.03 | $8.90 | $8.92 | $8.88 | 113,397 |
| 2023-11-24 | $9.09 | $9.11 | $9.00 | $9.02 | $8.98 | 37,688 |
| 2023-11-22 | $9.19 | $9.23 | $9.06 | $9.09 | $9.05 | 88,338 |
| 2023-11-21 | $9.20 | $9.20 | $9.12 | $9.14 | $9.10 | 60,749 |
| 2023-11-20 | $9.10 | $9.24 | $9.10 | $9.20 | $9.16 | 57,495 |
| 2023-11-17 | $9.18 | $9.18 | $9.05 | $9.07 | $9.03 | 109,003 |
| 2023-11-16 | $8.99 | $9.11 | $8.98 | $9.10 | $9.06 | 110,480 |
| 2023-11-15 | $8.86 | $9.04 | $8.70 | $8.89 | $8.85 | 105,849 |
| 2023-11-14 | $8.58 | $8.91 | $8.58 | $8.89 | $8.85 | 237,743 |
| 2023-11-13 | $8.57 | $8.59 | $8.44 | $8.44 | $8.40 | 88,296 |
| 2023-11-10 | $8.60 | $8.67 | $8.55 | $8.57 | $8.57 | 75,503 |
| 2023-11-09 | $8.74 | $8.77 | $8.62 | $8.63 | $8.59 | 207,205 |
| 2023-11-08 | $8.66 | $8.74 | $8.61 | $8.73 | $8.69 | 96,890 |
| 2023-11-07 | $8.43 | $8.61 | $8.43 | $8.61 | $8.57 | 65,869 |
| 2023-11-06 | $8.42 | $8.43 | $8.31 | $8.40 | $8.40 | 54,251 |
| 2023-11-03 | $8.28 | $8.43 | $8.28 | $8.43 | $8.43 | 144,570 |
| 2023-11-02 | $8.13 | $8.23 | $8.11 | $8.22 | $8.22 | 105,994 |
| 2023-11-01 | $7.92 | $8.05 | $7.88 | $8.03 | $8.03 | 158,232 |
| 2023-10-31 | $7.85 | $7.89 | $7.80 | $7.88 | $7.88 | 127,296 |
| 2023-10-30 | $7.75 | $7.87 | $7.74 | $7.85 | $7.85 | 102,458 |
| 2023-10-27 | $7.71 | $7.78 | $7.69 | $7.75 | $7.75 | 109,105 |
| 2023-10-26 | $7.74 | $7.82 | $7.71 | $7.71 | $7.71 | 53,072 |
| 2023-10-25 | $7.84 | $7.84 | $7.73 | $7.75 | $7.75 | 89,970 |
| 2023-10-24 | $7.86 | $7.94 | $7.80 | $7.86 | $7.86 | 87,733 |
| 2023-10-23 | $7.84 | $7.88 | $7.80 | $7.81 | $7.81 | 57,018 |
| 2023-10-20 | $7.83 | $7.89 | $7.69 | $7.84 | $7.84 | 131,549 |
| 2023-10-19 | $7.96 | $8.00 | $7.78 | $7.85 | $7.85 | 101,540 |
| 2023-10-18 | $8.01 | $8.03 | $7.92 | $7.96 | $7.96 | 78,832 |
| 2023-10-17 | $8.05 | $8.09 | $7.97 | $8.05 | $8.05 | 85,713 |
| 2023-10-16 | $8.32 | $8.39 | $8.08 | $8.09 | $8.09 | 235,142 |
| 2023-10-13 | $8.36 | $8.45 | $8.32 | $8.36 | $8.36 | 64,717 |
| 2023-10-12 | $8.46 | $8.54 | $8.30 | $8.32 | $8.32 | 86,421 |
| 2023-10-11 | $8.35 | $8.46 | $8.34 | $8.45 | $8.45 | 112,904 |
| 2023-10-10 | $8.23 | $8.41 | $8.23 | $8.35 | $8.31 | 130,220 |
| 2023-10-09 | $8.18 | $8.32 | $8.18 | $8.26 | $8.22 | 72,052 |
| 2023-10-06 | $8.23 | $8.25 | $8.16 | $8.19 | $8.15 | 48,020 |
| 2023-10-05 | $8.40 | $8.40 | $8.28 | $8.30 | $8.26 | 46,746 |
| 2023-10-04 | $8.32 | $8.40 | $8.32 | $8.36 | $8.32 | 66,187 |
| 2023-10-03 | $8.31 | $8.35 | $8.24 | $8.31 | $8.27 | 118,927 |
| 2023-10-02 | $8.40 | $8.44 | $8.32 | $8.34 | $8.30 | 73,056 |
| 2023-09-29 | $8.50 | $8.52 | $8.36 | $8.40 | $8.36 | 80,644 |
| 2023-09-28 | $8.35 | $8.43 | $8.31 | $8.36 | $8.32 | 65,457 |
| 2023-09-27 | $8.58 | $8.58 | $8.38 | $8.39 | $8.35 | 104,135 |
| 2023-09-26 | $8.68 | $8.68 | $8.52 | $8.55 | $8.51 | 85,632 |
| 2023-09-25 | $8.76 | $8.80 | $8.67 | $8.69 | $8.65 | 108,792 |
| 2023-09-22 | $8.80 | $8.86 | $8.75 | $8.82 | $8.78 | 56,208 |
| 2023-09-21 | $8.86 | $8.86 | $8.74 | $8.78 | $8.74 | 70,393 |
| 2023-09-20 | $8.83 | $8.92 | $8.83 | $8.90 | $8.86 | 60,347 |
| 2023-09-19 | $8.84 | $8.90 | $8.78 | $8.80 | $8.76 | 78,133 |
| 2023-09-18 | $8.87 | $8.92 | $8.85 | $8.88 | $8.84 | 76,718 |
| 2023-09-15 | $8.97 | $8.98 | $8.89 | $8.90 | $8.86 | 95,766 |
| 2023-09-14 | $9.02 | $9.03 | $8.93 | $8.95 | $8.91 | 68,261 |
| 2023-09-13 | $9.03 | $9.05 | $8.99 | $9.02 | $8.98 | 60,443 |
| 2023-09-12 | $9.07 | $9.14 | $8.99 | $9.00 | $8.96 | 98,630 |
| 2023-09-11 | $9.12 | $9.20 | $9.07 | $9.10 | $9.05 | 112,646 |
| 2023-09-08 | $9.27 | $9.27 | $9.10 | $9.16 | $9.11 | 65,403 |
| 2023-09-07 | $9.36 | $9.36 | $9.25 | $9.28 | $9.19 | 33,555 |
| 2023-09-06 | $9.30 | $9.37 | $9.28 | $9.31 | $9.22 | 65,772 |
| 2023-09-05 | $9.32 | $9.37 | $9.26 | $9.30 | $9.21 | 134,237 |
| 2023-09-01 | $9.43 | $9.44 | $9.30 | $9.34 | $9.25 | 68,714 |
| 2023-08-31 | $9.46 | $9.46 | $9.38 | $9.43 | $9.34 | 32,032 |
| 2023-08-30 | $9.38 | $9.44 | $9.37 | $9.42 | $9.33 | 29,120 |
| 2023-08-29 | $9.33 | $9.41 | $9.33 | $9.40 | $9.31 | 28,977 |
| 2023-08-28 | $9.35 | $9.35 | $9.28 | $9.33 | $9.24 | 23,785 |
| 2023-08-25 | $9.35 | $9.35 | $9.29 | $9.31 | $9.22 | 35,181 |
| 2023-08-24 | $9.38 | $9.38 | $9.30 | $9.32 | $9.23 | 48,666 |
| 2023-08-23 | $9.41 | $9.45 | $9.36 | $9.40 | $9.31 | 62,914 |
| 2023-08-22 | $9.45 | $9.45 | $9.36 | $9.37 | $9.28 | 51,855 |
| 2023-08-21 | $9.43 | $9.45 | $9.27 | $9.40 | $9.31 | 160,696 |
| 2023-08-18 | $9.45 | $9.53 | $9.41 | $9.44 | $9.44 | 35,348 |
| 2023-08-17 | $9.54 | $9.56 | $9.45 | $9.46 | $9.46 | 59,770 |
| 2023-08-16 | $9.52 | $9.59 | $9.50 | $9.52 | $9.52 | 65,497 |
| 2023-08-15 | $9.63 | $9.63 | $9.52 | $9.52 | $9.52 | 17,412 |
| 2023-08-14 | $9.62 | $9.62 | $9.51 | $9.61 | $9.61 | 34,715 |
| 2023-08-11 | $9.52 | $9.62 | $9.49 | $9.60 | $9.60 | 80,054 |
| 2023-08-10 | $9.63 | $9.65 | $9.50 | $9.52 | $9.52 | 55,272 |
| 2023-08-09 | $9.67 | $9.71 | $9.55 | $9.60 | $9.56 | 144,865 |
| 2023-08-08 | $9.61 | $9.72 | $9.50 | $9.66 | $9.66 | 99,255 |
| 2023-08-07 | $9.69 | $9.76 | $9.57 | $9.60 | $9.60 | 68,302 |
| 2023-08-04 | $9.68 | $9.76 | $9.65 | $9.69 | $9.69 | 86,996 |
| 2023-08-03 | $9.77 | $9.83 | $9.62 | $9.66 | $9.66 | 54,488 |
| 2023-08-02 | $9.88 | $9.88 | $9.66 | $9.80 | $9.80 | 115,452 |
| 2023-08-01 | $9.97 | $10.01 | $9.84 | $9.90 | $9.90 | 85,156 |
| 2023-07-31 | $9.94 | $10.04 | $9.90 | $9.97 | $9.97 | 59,367 |
| 2023-07-28 | $10.02 | $10.02 | $9.92 | $9.95 | $9.95 | 50,024 |
| 2023-07-27 | $10.01 | $10.03 | $9.93 | $9.97 | $9.97 | 42,345 |
| 2023-07-26 | $10.01 | $10.05 | $9.99 | $10.05 | $10.05 | 35,464 |
| 2023-07-25 | $10.05 | $10.07 | $10.00 | $10.03 | $10.03 | 34,777 |
| 2023-07-24 | $10.07 | $10.10 | $10.00 | $10.03 | $10.03 | 19,418 |
| 2023-07-21 | $10.03 | $10.13 | $9.99 | $9.99 | $9.99 | 47,794 |
| 2023-07-20 | $9.97 | $10.07 | $9.97 | $10.01 | $10.01 | 107,888 |
| 2023-07-19 | $10.01 | $10.15 | $9.99 | $10.03 | $10.03 | 76,882 |
| 2023-07-18 | $10.07 | $10.18 | $10.04 | $10.04 | $10.04 | 45,832 |
| 2023-07-17 | $10.15 | $10.15 | $10.00 | $10.10 | $10.10 | 48,241 |
| 2023-07-14 | $10.25 | $10.25 | $10.10 | $10.12 | $10.12 | 32,406 |
| 2023-07-13 | $10.21 | $10.30 | $10.20 | $10.26 | $10.26 | 25,616 |
| 2023-07-12 | $10.29 | $10.32 | $10.21 | $10.21 | $10.21 | 73,699 |
| 2023-07-11 | $10.35 | $10.39 | $10.27 | $10.32 | $10.28 | 31,252 |
| 2023-07-10 | $10.44 | $10.45 | $10.34 | $10.36 | $10.32 | 38,510 |
| 2023-07-07 | $10.29 | $10.46 | $10.29 | $10.41 | $10.37 | 31,166 |
| 2023-07-06 | $10.35 | $10.37 | $10.25 | $10.31 | $10.27 | 36,227 |
| 2023-07-05 | $10.42 | $10.47 | $10.40 | $10.40 | $10.36 | 29,216 |
| 2023-07-03 | $10.36 | $10.43 | $10.28 | $10.37 | $10.33 | 21,398 |
| 2023-06-30 | $10.41 | $10.48 | $10.21 | $10.28 | $10.24 | 44,823 |
| 2023-06-29 | $10.34 | $10.35 | $10.25 | $10.33 | $10.29 | 44,290 |
| 2023-06-28 | $10.29 | $10.39 | $10.27 | $10.34 | $10.30 | 51,045 |
| 2023-06-27 | $10.24 | $10.34 | $10.19 | $10.29 | $10.25 | 47,964 |
| 2023-06-26 | $10.08 | $10.24 | $10.05 | $10.21 | $10.17 | 54,009 |
| 2023-06-23 | $9.95 | $10.07 | $9.88 | $10.05 | $10.01 | 33,032 |
| 2023-06-22 | $9.82 | $9.90 | $9.81 | $9.87 | $9.83 | 16,669 |
| 2023-06-21 | $9.88 | $9.90 | $9.83 | $9.86 | $9.82 | 32,830 |
| 2023-06-20 | $9.81 | $9.88 | $9.81 | $9.86 | $9.82 | 16,063 |
| 2023-06-16 | $9.90 | $9.90 | $9.81 | $9.81 | $9.77 | 14,760 |
| 2023-06-15 | $9.94 | $9.99 | $9.80 | $9.86 | $9.82 | 103,727 |
| 2023-06-14 | $9.99 | $10.03 | $9.91 | $9.94 | $9.90 | 55,966 |
| 2023-06-13 | $10.15 | $10.15 | $9.99 | $10.05 | $10.01 | 32,998 |
| 2023-06-12 | $10.09 | $10.31 | $10.00 | $10.15 | $10.11 | 54,497 |
| 2023-06-09 | $10.17 | $10.17 | $9.95 | $10.05 | $10.01 | 22,067 |
| 2023-06-08 | $10.11 | $10.18 | $10.07 | $10.16 | $10.08 | 29,554 |
| 2023-06-07 | $10.16 | $10.18 | $9.95 | $10.06 | $9.98 | 61,677 |
| 2023-06-06 | $10.08 | $10.16 | $10.05 | $10.15 | $10.07 | 42,742 |
| 2023-06-05 | $10.08 | $10.09 | $9.99 | $10.07 | $9.99 | 42,364 |
| 2023-06-02 | $10.09 | $10.10 | $9.90 | $10.09 | $10.01 | 53,872 |
| 2023-06-01 | $9.99 | $10.10 | $9.91 | $10.00 | $9.92 | 49,881 |
| 2023-05-31 | $9.84 | $9.96 | $9.78 | $9.92 | $9.84 | 49,558 |
| 2023-05-30 | $9.80 | $9.87 | $9.75 | $9.83 | $9.75 | 44,247 |
| 2023-05-26 | $9.76 | $9.83 | $9.71 | $9.75 | $9.75 | 27,091 |
| 2023-05-25 | $9.87 | $9.87 | $9.62 | $9.81 | $9.81 | 59,256 |
| 2023-05-24 | $9.69 | $9.70 | $9.58 | $9.62 | $9.62 | 40,463 |
| 2023-05-23 | $9.71 | $9.74 | $9.66 | $9.69 | $9.69 | 21,691 |
| 2023-05-22 | $9.74 | $9.78 | $9.67 | $9.68 | $9.68 | 27,785 |
| 2023-05-19 | $9.79 | $9.79 | $9.67 | $9.75 | $9.75 | 51,528 |
| 2023-05-18 | $9.76 | $9.90 | $9.74 | $9.80 | $9.80 | 30,341 |
| 2023-05-17 | $9.94 | $9.94 | $9.76 | $9.76 | $9.76 | 30,748 |
| 2023-05-16 | $9.90 | $9.92 | $9.82 | $9.89 | $9.89 | 50,136 |
| 2023-05-15 | $9.82 | $9.89 | $9.82 | $9.87 | $9.87 | 35,468 |
| 2023-05-12 | $9.90 | $9.90 | $9.79 | $9.84 | $9.84 | 53,909 |
| 2023-05-11 | $9.87 | $9.95 | $9.83 | $9.89 | $9.89 | 22,013 |
| 2023-05-10 | $9.87 | $9.91 | $9.80 | $9.87 | $9.87 | 34,154 |
| 2023-05-09 | $9.87 | $10.00 | $9.84 | $9.87 | $9.83 | 62,759 |
| 2023-05-08 | $9.97 | $9.98 | $9.90 | $9.93 | $9.89 | 28,529 |
| 2023-05-05 | $9.92 | $10.03 | $9.91 | $9.98 | $9.93 | 20,941 |
| 2023-05-04 | $9.85 | $9.96 | $9.85 | $9.96 | $9.92 | 27,207 |
| 2023-05-03 | $9.81 | $9.88 | $9.81 | $9.86 | $9.82 | 53,961 |
| 2023-05-02 | $9.69 | $9.84 | $9.69 | $9.82 | $9.78 | 68,968 |
| 2023-05-01 | $9.90 | $9.92 | $9.80 | $9.81 | $9.77 | 63,494 |
| 2023-04-28 | $9.87 | $9.95 | $9.84 | $9.91 | $9.87 | 44,841 |
| 2023-04-27 | $9.80 | $9.90 | $9.73 | $9.87 | $9.83 | 119,817 |
| 2023-04-26 | $9.86 | $9.90 | $9.80 | $9.80 | $9.80 | 74,702 |
| 2023-04-25 | $9.97 | $9.99 | $9.82 | $9.85 | $9.85 | 47,580 |
| 2023-04-24 | $10.07 | $10.09 | $9.92 | $9.99 | $9.99 | 82,650 |
| 2023-04-21 | $10.15 | $10.17 | $9.96 | $10.07 | $10.07 | 64,150 |
| 2023-04-20 | $10.09 | $10.21 | $10.09 | $10.18 | $10.18 | 38,040 |
| 2023-04-19 | $10.13 | $10.18 | $10.08 | $10.11 | $10.11 | 55,878 |
| 2023-04-18 | $10.38 | $10.38 | $10.13 | $10.22 | $10.22 | 41,357 |
| 2023-04-17 | $10.47 | $10.56 | $10.34 | $10.39 | $10.39 | 23,580 |
| 2023-04-14 | $10.53 | $10.53 | $10.25 | $10.47 | $10.47 | 101,276 |
| 2023-04-13 | $10.29 | $10.54 | $10.26 | $10.49 | $10.49 | 148,540 |
| 2023-04-12 | $10.26 | $10.29 | $10.20 | $10.28 | $10.28 | 64,285 |
| 2023-04-11 | $10.08 | $10.31 | $10.04 | $10.31 | $10.27 | 126,860 |
| 2023-04-10 | $9.99 | $10.07 | $9.99 | $10.03 | $9.99 | 57,289 |
| 2023-04-06 | $10.03 | $10.08 | $9.99 | $9.99 | $9.99 | 76,113 |
| 2023-04-05 | $10.04 | $10.05 | $9.98 | $10.01 | $10.01 | 98,757 |
| 2023-04-04 | $10.01 | $10.04 | $10.00 | $10.00 | $10.00 | 30,815 |
| 2023-04-03 | $9.95 | $10.06 | $9.91 | $10.01 | $10.01 | 63,049 |
| 2023-03-31 | $9.83 | $9.95 | $9.80 | $9.95 | $9.95 | 92,185 |
| 2023-03-30 | $9.65 | $9.79 | $9.65 | $9.78 | $9.78 | 63,419 |
| 2023-03-29 | $9.58 | $9.69 | $9.58 | $9.68 | $9.68 | 39,066 |
| 2023-03-28 | $9.55 | $9.64 | $9.50 | $9.60 | $9.60 | 60,994 |
| 2023-03-27 | $9.57 | $9.60 | $9.52 | $9.54 | $9.54 | 59,348 |
| 2023-03-24 | $9.44 | $9.54 | $9.41 | $9.54 | $9.54 | 88,123 |
| 2023-03-23 | $9.37 | $9.56 | $9.36 | $9.38 | $9.38 | 102,650 |
| 2023-03-22 | $9.45 | $9.47 | $9.30 | $9.41 | $9.41 | 92,295 |
| 2023-03-21 | $9.59 | $9.66 | $9.41 | $9.41 | $9.41 | 92,130 |
| 2023-03-20 | $9.57 | $9.67 | $9.57 | $9.57 | $9.57 | 49,359 |
| 2023-03-17 | $9.64 | $9.72 | $9.58 | $9.61 | $9.61 | 72,387 |
| 2023-03-16 | $9.63 | $9.65 | $9.55 | $9.64 | $9.64 | 46,557 |
| 2023-03-15 | $9.60 | $9.60 | $9.45 | $9.51 | $9.51 | 59,792 |
| 2023-03-14 | $9.54 | $9.60 | $9.50 | $9.50 | $9.50 | 65,471 |
| 2023-03-13 | $9.72 | $9.86 | $9.41 | $9.51 | $9.51 | 93,974 |
| 2023-03-10 | $9.78 | $9.95 | $9.53 | $9.55 | $9.55 | 106,580 |
| 2023-03-09 | $9.89 | $10.03 | $9.78 | $9.79 | $9.75 | 77,884 |
| 2023-03-08 | $9.86 | $9.97 | $9.86 | $9.89 | $9.85 | 13,973 |
| 2023-03-07 | $9.91 | $9.98 | $9.85 | $9.86 | $9.82 | 61,232 |
| 2023-03-06 | $10.05 | $10.10 | $9.93 | $9.93 | $9.89 | 49,445 |
| 2023-03-03 | $10.05 | $10.18 | $10.05 | $10.05 | $10.05 | 31,669 |
| 2023-03-02 | $10.01 | $10.11 | $9.96 | $10.02 | $10.02 | 85,671 |
| 2023-03-01 | $10.17 | $10.18 | $10.08 | $10.08 | $10.08 | 39,563 |
| 2023-02-28 | $10.02 | $10.24 | $10.02 | $10.13 | $10.13 | 55,893 |
| 2023-02-27 | $10.12 | $10.14 | $9.99 | $10.06 | $10.06 | 51,617 |
| 2023-02-24 | $10.17 | $10.19 | $10.06 | $10.08 | $10.08 | 44,694 |
| 2023-02-23 | $10.11 | $10.30 | $10.11 | $10.14 | $10.14 | 21,010 |
| 2023-02-22 | $10.22 | $10.22 | $10.05 | $10.11 | $10.11 | 63,780 |
| 2023-02-21 | $10.28 | $10.28 | $10.16 | $10.23 | $10.23 | 53,876 |
| 2023-02-17 | $10.38 | $10.42 | $10.25 | $10.32 | $10.32 | 81,051 |
| 2023-02-16 | $10.51 | $10.66 | $10.42 | $10.42 | $10.42 | 23,139 |
| 2023-02-15 | $10.52 | $10.57 | $10.44 | $10.55 | $10.55 | 43,231 |
| 2023-02-14 | $10.48 | $10.53 | $10.45 | $10.49 | $10.49 | 35,434 |
| 2023-02-13 | $10.72 | $10.74 | $10.46 | $10.46 | $10.46 | 50,630 |
| 2023-02-10 | $10.54 | $10.62 | $10.50 | $10.62 | $10.62 | 61,078 |
| 2023-02-09 | $10.63 | $10.76 | $10.47 | $10.56 | $10.52 | 90,209 |
| 2023-02-08 | $10.67 | $10.80 | $10.60 | $10.63 | $10.59 | 52,501 |
| 2023-02-07 | $10.65 | $10.71 | $10.56 | $10.64 | $10.64 | 45,359 |
| 2023-02-06 | $10.73 | $10.78 | $10.56 | $10.56 | $10.56 | 40,913 |
| 2023-02-03 | $10.90 | $10.96 | $10.65 | $10.71 | $10.71 | 83,657 |
| 2023-02-02 | $10.92 | $11.04 | $10.86 | $10.87 | $10.87 | 76,349 |
| 2023-02-01 | $10.76 | $10.87 | $10.69 | $10.85 | $10.85 | 61,761 |
| 2023-01-31 | $10.77 | $10.91 | $10.67 | $10.68 | $10.68 | 69,583 |
| 2023-01-30 | $10.79 | $10.81 | $10.70 | $10.75 | $10.75 | 39,778 |
| 2023-01-27 | $10.89 | $10.95 | $10.72 | $10.76 | $10.76 | 40,629 |
| 2023-01-26 | $10.99 | $10.99 | $10.81 | $10.84 | $10.84 | 16,738 |
| 2023-01-25 | $10.81 | $11.05 | $10.78 | $10.95 | $10.95 | 84,112 |
| 2023-01-24 | $10.89 | $10.95 | $10.71 | $10.78 | $10.78 | 70,735 |
| 2023-01-23 | $10.75 | $10.93 | $10.71 | $10.83 | $10.83 | 95,785 |
| 2023-01-20 | $10.80 | $10.83 | $10.63 | $10.72 | $10.72 | 50,988 |
| 2023-01-19 | $10.35 | $10.93 | $10.27 | $10.84 | $10.84 | 306,032 |
| 2023-01-18 | $10.25 | $10.40 | $10.20 | $10.35 | $10.35 | 103,856 |
| 2023-01-17 | $10.21 | $10.24 | $10.15 | $10.18 | $10.18 | 71,055 |
| 2023-01-13 | $10.28 | $10.40 | $10.16 | $10.24 | $10.24 | 97,165 |
| 2023-01-12 | $10.38 | $10.45 | $10.26 | $10.31 | $10.31 | 83,032 |
| 2023-01-11 | $10.30 | $10.35 | $10.17 | $10.32 | $10.27 | 70,483 |
| 2023-01-10 | $10.36 | $10.36 | $10.17 | $10.27 | $10.23 | 75,923 |
| 2023-01-09 | $10.36 | $10.44 | $10.29 | $10.35 | $10.31 | 78,347 |
| 2023-01-06 | $10.35 | $10.42 | $10.26 | $10.36 | $10.32 | 46,558 |
| 2023-01-05 | $10.20 | $10.41 | $10.20 | $10.27 | $10.23 | 92,673 |
| 2023-01-04 | $10.40 | $10.58 | $10.14 | $10.19 | $10.15 | 167,337 |
| 2023-01-03 | $10.47 | $10.88 | $10.47 | $10.85 | $10.85 | 126,984 |
| 2022-12-30 | $10.10 | $10.51 | $10.08 | $10.43 | $10.43 | 253,409 |
| 2022-12-29 | $10.08 | $10.34 | $10.08 | $10.18 | $10.18 | 108,345 |
| 2022-12-28 | $10.02 | $10.30 | $10.00 | $10.18 | $10.18 | 283,817 |
| 2022-12-27 | $10.24 | $10.30 | $10.08 | $10.08 | $10.08 | 118,150 |
| 2022-12-23 | $10.25 | $10.31 | $10.16 | $10.29 | $10.29 | 49,204 |
| 2022-12-22 | $10.22 | $10.39 | $10.21 | $10.27 | $10.27 | 75,445 |
| 2022-12-21 | $10.40 | $10.43 | $10.25 | $10.26 | $10.26 | 74,875 |
| 2022-12-20 | $10.35 | $10.50 | $10.26 | $10.42 | $10.42 | 148,096 |
| 2022-12-19 | $10.49 | $10.59 | $10.35 | $10.37 | $10.37 | 137,014 |
| 2022-12-16 | $10.67 | $10.67 | $10.43 | $10.60 | $10.60 | 119,472 |
| 2022-12-15 | $10.68 | $10.84 | $10.67 | $10.68 | $10.68 | 72,440 |
| 2022-12-14 | $10.64 | $10.78 | $10.64 | $10.71 | $10.71 | 79,072 |
| 2022-12-13 | $10.73 | $10.88 | $10.59 | $10.68 | $10.68 | 160,805 |
| 2022-12-12 | $10.57 | $10.77 | $10.57 | $10.62 | $10.62 | 100,110 |
| 2022-12-09 | $10.68 | $10.76 | $10.57 | $10.59 | $10.59 | 68,829 |
| 2022-12-08 | $10.93 | $11.06 | $10.75 | $10.76 | $10.71 | 109,819 |
| 2022-12-07 | $11.11 | $11.14 | $10.91 | $10.99 | $10.93 | 90,649 |
| 2022-12-06 | $10.86 | $11.20 | $10.86 | $11.14 | $11.08 | 48,665 |
| 2022-12-05 | $10.97 | $10.97 | $10.82 | $10.95 | $10.89 | 86,537 |
| 2022-12-02 | $10.78 | $10.97 | $10.76 | $10.93 | $10.87 | 66,822 |
| 2022-12-01 | $10.87 | $10.93 | $10.78 | $10.85 | $10.79 | 82,355 |
| 2022-11-30 | $10.62 | $10.78 | $10.55 | $10.78 | $10.73 | 68,388 |
| 2022-11-29 | $10.51 | $10.69 | $10.51 | $10.63 | $10.58 | 50,299 |
| 2022-11-28 | $10.50 | $10.63 | $10.43 | $10.55 | $10.50 | 75,324 |
| 2022-11-25 | $10.43 | $10.49 | $10.36 | $10.49 | $10.44 | 21,246 |
| 2022-11-23 | $10.33 | $10.54 | $10.33 | $10.45 | $10.40 | 70,223 |
| 2022-11-22 | $10.08 | $10.32 | $10.05 | $10.31 | $10.26 | 104,971 |
| 2022-11-21 | $10.04 | $10.19 | $10.02 | $10.03 | $9.98 | 117,395 |
| 2022-11-18 | $9.86 | $10.04 | $9.79 | $10.03 | $9.98 | 49,645 |
| 2022-11-17 | $9.86 | $10.07 | $9.70 | $9.81 | $9.76 | 138,595 |
| 2022-11-16 | $9.68 | $9.94 | $9.68 | $9.91 | $9.86 | 86,886 |
| 2022-11-15 | $9.61 | $9.74 | $9.56 | $9.62 | $9.57 | 160,592 |
| 2022-11-14 | $9.62 | $9.66 | $9.47 | $9.52 | $9.47 | 124,080 |
| 2022-11-11 | $9.64 | $9.72 | $9.59 | $9.63 | $9.58 | 165,812 |
| 2022-11-10 | $9.73 | $9.81 | $9.61 | $9.65 | $9.60 | 277,153 |
| 2022-11-09 | $9.68 | $9.77 | $9.50 | $9.54 | $9.44 | 152,455 |
| 2022-11-08 | $10.06 | $10.06 | $9.68 | $9.70 | $9.60 | 151,374 |
| 2022-11-07 | $10.07 | $10.10 | $9.90 | $9.93 | $9.82 | 85,610 |
| 2022-11-04 | $10.13 | $10.28 | $10.03 | $10.12 | $10.01 | 52,773 |
| 2022-11-03 | $10.02 | $10.14 | $9.92 | $10.14 | $10.03 | 55,823 |
| 2022-11-02 | $10.16 | $10.28 | $10.04 | $10.15 | $10.04 | 87,603 |
| 2022-11-01 | $10.37 | $10.50 | $10.11 | $10.16 | $10.05 | 81,764 |
| 2022-10-31 | $10.18 | $10.29 | $10.10 | $10.21 | $10.10 | 64,798 |
| 2022-10-28 | $10.43 | $10.51 | $10.16 | $10.31 | $10.20 | 120,794 |
| 2022-10-27 | $10.59 | $10.74 | $10.35 | $10.36 | $10.25 | 126,650 |
| 2022-10-26 | $10.50 | $10.91 | $10.45 | $10.65 | $10.54 | 123,220 |
| 2022-10-25 | $10.16 | $10.60 | $10.05 | $10.42 | $10.31 | 143,186 |
| 2022-10-24 | $10.18 | $10.26 | $9.93 | $10.16 | $10.05 | 78,951 |
| 2022-10-21 | $10.11 | $10.34 | $9.82 | $10.25 | $10.14 | 46,044 |
| 2022-10-20 | $10.50 | $10.61 | $10.00 | $10.10 | $9.99 | 107,733 |
| 2022-10-19 | $10.41 | $10.67 | $10.31 | $10.52 | $10.41 | 100,667 |
| 2022-10-18 | $10.49 | $10.60 | $10.30 | $10.45 | $10.34 | 46,321 |
| 2022-10-17 | $10.57 | $10.70 | $10.37 | $10.47 | $10.36 | 81,328 |
| 2022-10-14 | $10.75 | $10.86 | $10.41 | $10.59 | $10.59 | 71,596 |
| 2022-10-13 | $10.74 | $10.80 | $10.61 | $10.70 | $10.70 | 60,274 |
| 2022-10-12 | $10.56 | $10.95 | $10.24 | $10.90 | $10.90 | 67,795 |
| 2022-10-11 | $10.40 | $10.65 | $10.31 | $10.57 | $10.52 | 57,351 |
| 2022-10-10 | $10.78 | $10.78 | $10.30 | $10.39 | $10.34 | 69,411 |
| 2022-10-07 | $10.38 | $10.84 | $10.30 | $10.68 | $10.63 | 98,764 |
| 2022-10-06 | $10.10 | $10.52 | $10.04 | $10.41 | $10.36 | 85,453 |
| 2022-10-05 | $9.89 | $10.10 | $9.72 | $10.08 | $10.03 | 215,328 |
| 2022-10-04 | $9.77 | $9.99 | $9.77 | $9.93 | $9.88 | 103,602 |
| 2022-10-03 | $9.82 | $9.99 | $9.65 | $9.71 | $9.66 | 156,990 |
| 2022-09-30 | $9.75 | $9.91 | $9.70 | $9.70 | $9.65 | 93,659 |
| 2022-09-29 | $9.93 | $10.09 | $9.76 | $9.76 | $9.71 | 69,930 |
| 2022-09-28 | $10.19 | $10.19 | $9.92 | $9.99 | $9.94 | 63,946 |
| 2022-09-27 | $9.97 | $10.22 | $9.97 | $10.00 | $9.95 | 39,904 |
| 2022-09-26 | $10.05 | $10.28 | $9.96 | $9.97 | $9.92 | 54,964 |
| 2022-09-23 | $10.42 | $10.42 | $10.00 | $10.08 | $10.03 | 99,304 |
| 2022-09-22 | $10.65 | $10.73 | $10.39 | $10.46 | $10.41 | 80,768 |
| 2022-09-21 | $10.70 | $10.80 | $10.62 | $10.69 | $10.64 | 39,269 |
| 2022-09-20 | $10.68 | $10.80 | $10.52 | $10.71 | $10.66 | 59,298 |
| 2022-09-19 | $10.74 | $10.77 | $10.62 | $10.72 | $10.67 | 34,063 |
| 2022-09-16 | $10.68 | $10.80 | $10.66 | $10.67 | $10.67 | 13,353 |
| 2022-09-15 | $10.98 | $10.98 | $10.73 | $10.77 | $10.77 | 24,310 |
| 2022-09-14 | $10.87 | $11.00 | $10.85 | $10.95 | $10.95 | 40,861 |
| 2022-09-13 | $10.75 | $10.83 | $10.66 | $10.83 | $10.83 | 63,922 |
| 2022-09-12 | $10.82 | $10.94 | $10.77 | $10.86 | $10.86 | 35,771 |
| 2022-09-09 | $10.99 | $10.99 | $10.72 | $10.81 | $10.81 | 103,653 |
| 2022-09-08 | $10.85 | $11.08 | $10.84 | $10.97 | $10.97 | 47,973 |
| 2022-09-07 | $10.65 | $10.85 | $10.65 | $10.80 | $10.80 | 61,417 |
| 2022-09-06 | $10.80 | $10.85 | $10.62 | $10.65 | $10.65 | 66,359 |
| 2022-09-02 | $10.95 | $11.05 | $10.73 | $10.88 | $10.88 | 63,450 |
| 2022-09-01 | $10.96 | $10.98 | $10.80 | $10.84 | $10.84 | 54,202 |
| 2022-08-31 | $11.22 | $11.23 | $10.95 | $11.01 | $11.01 | 30,134 |
| 2022-08-30 | $11.37 | $11.37 | $11.09 | $11.12 | $11.12 | 42,310 |
| 2022-08-29 | $11.44 | $11.45 | $11.22 | $11.22 | $11.22 | 82,230 |
| 2022-08-26 | $11.54 | $11.54 | $11.36 | $11.38 | $11.38 | 25,043 |
| 2022-08-25 | $11.64 | $11.64 | $11.52 | $11.54 | $11.54 | 38,219 |
| 2022-08-24 | $11.61 | $11.67 | $11.55 | $11.61 | $11.61 | 31,216 |
| 2022-08-23 | $11.43 | $11.58 | $11.38 | $11.58 | $11.58 | 33,654 |
| 2022-08-22 | $11.65 | $11.65 | $11.33 | $11.41 | $11.41 | 45,974 |
| 2022-08-19 | $11.76 | $11.82 | $11.61 | $11.62 | $11.62 | 33,504 |
| 2022-08-18 | $11.86 | $11.94 | $11.74 | $11.85 | $11.85 | 29,786 |
| 2022-08-17 | $11.77 | $11.87 | $11.69 | $11.79 | $11.79 | 41,059 |
| 2022-08-16 | $12.14 | $12.15 | $11.86 | $11.91 | $11.91 | 87,729 |
| 2022-08-15 | $12.23 | $12.29 | $12.06 | $12.14 | $12.14 | 72,415 |
| 2022-08-12 | $12.22 | $12.25 | $12.10 | $12.18 | $12.18 | 37,684 |
| 2022-08-11 | $12.14 | $12.25 | $12.10 | $12.20 | $12.20 | 57,306 |
| 2022-08-10 | $12.29 | $12.33 | $12.11 | $12.16 | $12.16 | 70,116 |
| 2022-08-09 | $12.23 | $12.30 | $12.17 | $12.24 | $12.19 | 66,600 |
| 2022-08-08 | $12.21 | $12.32 | $12.09 | $12.25 | $12.20 | 58,166 |
| 2022-08-05 | $11.93 | $12.12 | $11.93 | $12.05 | $12.00 | 109,301 |
| 2022-08-04 | $11.82 | $12.04 | $11.81 | $12.03 | $11.98 | 68,315 |
| 2022-08-03 | $11.80 | $11.94 | $11.72 | $11.81 | $11.76 | 83,298 |
| 2022-08-02 | $11.70 | $11.79 | $11.65 | $11.75 | $11.70 | 65,092 |
| 2022-08-01 | $11.52 | $11.69 | $11.48 | $11.64 | $11.59 | 78,906 |
| 2022-07-29 | $11.44 | $11.59 | $11.32 | $11.47 | $11.42 | 69,770 |
| 2022-07-28 | $11.28 | $11.44 | $11.27 | $11.42 | $11.37 | 70,931 |
| 2022-07-27 | $11.26 | $11.35 | $11.23 | $11.27 | $11.22 | 23,488 |
| 2022-07-26 | $11.32 | $11.48 | $11.25 | $11.26 | $11.21 | 50,667 |
| 2022-07-25 | $11.35 | $11.35 | $11.16 | $11.22 | $11.17 | 77,674 |
| 2022-07-22 | $11.36 | $11.51 | $11.33 | $11.37 | $11.32 | 40,453 |
| 2022-07-21 | $11.44 | $11.47 | $11.37 | $11.39 | $11.34 | 32,890 |
| 2022-07-20 | $11.46 | $11.54 | $11.39 | $11.44 | $11.39 | 37,530 |
| 2022-07-19 | $11.52 | $11.61 | $11.43 | $11.43 | $11.38 | 25,917 |
| 2022-07-18 | $11.66 | $11.70 | $11.50 | $11.52 | $11.47 | 45,244 |
| 2022-07-15 | $11.62 | $11.74 | $11.53 | $11.66 | $11.61 | 39,037 |
| 2022-07-14 | $11.60 | $11.62 | $11.44 | $11.53 | $11.48 | 41,558 |
| 2022-07-13 | $11.44 | $11.65 | $11.37 | $11.64 | $11.59 | 77,563 |
| 2022-07-12 | $11.60 | $11.64 | $11.44 | $11.53 | $11.48 | 55,167 |
| 2022-07-11 | $11.36 | $11.49 | $11.36 | $11.46 | $11.41 | 70,846 |
| 2022-07-08 | $11.49 | $11.49 | $11.26 | $11.29 | $11.24 | 95,390 |
| 2022-07-07 | $11.75 | $11.76 | $11.48 | $11.50 | $11.39 | 73,365 |
| 2022-07-06 | $11.73 | $11.85 | $11.52 | $11.74 | $11.63 | 136,903 |
| 2022-07-05 | $11.57 | $11.73 | $11.46 | $11.71 | $11.60 | 71,312 |
| 2022-07-01 | $11.67 | $11.67 | $11.41 | $11.48 | $11.37 | 79,041 |
| 2022-06-30 | $11.37 | $11.54 | $11.22 | $11.52 | $11.41 | 45,445 |
| 2022-06-29 | $11.28 | $11.59 | $11.07 | $11.48 | $11.37 | 141,629 |
| 2022-06-28 | $11.15 | $11.33 | $11.05 | $11.20 | $11.10 | 126,438 |
| 2022-06-27 | $10.89 | $11.04 | $10.58 | $11.00 | $10.90 | 112,233 |
| 2022-06-24 | $11.14 | $11.14 | $10.77 | $10.80 | $10.70 | 92,607 |
| 2022-06-23 | $10.50 | $11.20 | $10.50 | $11.04 | $10.94 | 404,825 |
| 2022-06-22 | $10.11 | $10.50 | $10.11 | $10.48 | $10.38 | 175,566 |
| 2022-06-21 | $10.25 | $10.31 | $10.02 | $10.10 | $10.01 | 163,413 |
| 2022-06-17 | $10.20 | $10.36 | $10.11 | $10.16 | $10.07 | 125,748 |
| 2022-06-16 | $10.42 | $10.44 | $9.96 | $10.05 | $9.96 | 189,880 |
| 2022-06-15 | $10.59 | $10.75 | $10.30 | $10.46 | $10.36 | 105,262 |
| 2022-06-14 | $10.54 | $10.72 | $10.36 | $10.45 | $10.35 | 115,656 |
| 2022-06-13 | $10.99 | $11.11 | $10.57 | $10.57 | $10.47 | 113,163 |
| 2022-06-10 | $11.53 | $11.53 | $11.19 | $11.22 | $11.12 | 110,010 |
| 2022-06-09 | $11.65 | $11.75 | $11.62 | $11.68 | $11.52 | 64,244 |
| 2022-06-08 | $11.76 | $11.79 | $11.70 | $11.74 | $11.58 | 57,255 |
| 2022-06-07 | $11.59 | $11.77 | $11.59 | $11.70 | $11.54 | 60,665 |
| 2022-06-06 | $11.65 | $11.66 | $11.57 | $11.62 | $11.46 | 52,991 |
| 2022-06-03 | $11.77 | $11.77 | $11.57 | $11.65 | $11.48 | 61,774 |
| 2022-06-02 | $11.58 | $11.85 | $11.53 | $11.84 | $11.68 | 130,274 |
| 2022-06-01 | $11.52 | $11.63 | $11.50 | $11.62 | $11.46 | 58,935 |
| 2022-05-31 | $11.47 | $11.50 | $11.38 | $11.44 | $11.28 | 69,453 |
| 2022-05-27 | $11.78 | $11.95 | $11.34 | $11.50 | $11.34 | 265,789 |
| 2022-05-26 | $11.45 | $11.76 | $11.29 | $11.71 | $11.55 | 136,603 |
| 2022-05-25 | $11.05 | $11.39 | $11.00 | $11.39 | $11.23 | 104,091 |
| 2022-05-24 | $10.81 | $11.03 | $10.80 | $10.93 | $10.78 | 88,854 |
| 2022-05-23 | $10.64 | $10.92 | $10.60 | $10.81 | $10.66 | 233,057 |
| 2022-05-20 | $10.45 | $10.62 | $10.45 | $10.56 | $10.41 | 77,648 |
| 2022-05-19 | $10.26 | $10.50 | $10.26 | $10.44 | $10.29 | 169,330 |
| 2022-05-18 | $10.64 | $10.73 | $10.28 | $10.29 | $10.15 | 83,936 |
| 2022-05-17 | $10.90 | $10.94 | $10.65 | $10.65 | $10.50 | 144,060 |
| 2022-05-16 | $10.84 | $10.94 | $10.81 | $10.84 | $10.69 | 57,431 |
| 2022-05-13 | $10.95 | $10.95 | $10.84 | $10.84 | $10.69 | 63,929 |
| 2022-05-12 | $10.89 | $10.98 | $10.85 | $10.95 | $10.80 | 89,831 |
| 2022-05-11 | $10.96 | $11.05 | $10.89 | $10.97 | $10.82 | 85,256 |
| 2022-05-10 | $11.17 | $11.17 | $10.97 | $11.01 | $10.80 | 123,608 |
| 2022-05-09 | $10.92 | $11.07 | $10.90 | $11.00 | $10.79 | 116,626 |
| 2022-05-06 | $10.90 | $11.14 | $10.90 | $10.91 | $10.71 | 111,550 |
| 2022-05-05 | $10.99 | $11.05 | $10.87 | $10.93 | $10.73 | 87,656 |
| 2022-05-04 | $10.96 | $11.02 | $10.85 | $11.02 | $10.81 | 60,690 |
| 2022-05-03 | $10.89 | $10.95 | $10.84 | $10.89 | $10.69 | 71,851 |
| 2022-05-02 | $11.05 | $11.08 | $10.86 | $10.92 | $10.72 | 109,430 |
| 2022-04-29 | $11.04 | $11.08 | $10.92 | $11.05 | $10.84 | 114,974 |
| 2022-04-28 | $10.82 | $11.08 | $10.82 | $11.08 | $10.87 | 150,413 |
| 2022-04-27 | $10.87 | $10.89 | $10.82 | $10.84 | $10.64 | 189,264 |
| 2022-04-26 | $10.90 | $10.95 | $10.83 | $10.86 | $10.66 | 219,251 |
| 2022-04-25 | $10.99 | $11.06 | $10.85 | $10.88 | $10.68 | 182,418 |
| 2022-04-22 | $11.03 | $11.12 | $10.97 | $11.07 | $10.86 | 189,608 |
| 2022-04-21 | $11.17 | $11.17 | $10.98 | $11.13 | $10.92 | 182,613 |
| 2022-04-20 | $11.12 | $11.18 | $11.07 | $11.15 | $10.94 | 174,639 |
| 2022-04-19 | $11.08 | $11.30 | $11.07 | $11.11 | $10.90 | 148,363 |
| 2022-04-18 | $11.16 | $11.23 | $11.12 | $11.16 | $10.95 | 130,770 |
| 2022-04-14 | $11.27 | $11.30 | $11.13 | $11.18 | $10.97 | 117,262 |
| 2022-04-13 | $11.22 | $11.37 | $11.19 | $11.24 | $11.03 | 113,258 |
| 2022-04-12 | $11.39 | $11.44 | $11.21 | $11.25 | $11.04 | 154,486 |
| 2022-04-11 | $11.52 | $11.55 | $11.37 | $11.37 | $11.16 | 71,651 |
| 2022-04-08 | $11.60 | $11.61 | $11.51 | $11.55 | $11.33 | 89,426 |
| 2022-04-07 | $11.66 | $11.75 | $11.66 | $11.70 | $11.43 | 95,411 |
| 2022-04-06 | $11.75 | $11.76 | $11.65 | $11.70 | $11.43 | 147,014 |
| 2022-04-05 | $11.90 | $11.96 | $11.73 | $11.78 | $11.51 | 120,046 |
| 2022-04-04 | $11.94 | $12.00 | $11.80 | $11.89 | $11.61 | 116,204 |
| 2022-04-01 | $11.95 | $12.07 | $11.86 | $11.91 | $11.63 | 179,230 |
| 2022-03-31 | $11.87 | $12.04 | $11.86 | $11.99 | $11.71 | 128,852 |
| 2022-03-30 | $11.79 | $12.12 | $11.79 | $11.86 | $11.58 | 113,022 |
| 2022-03-29 | $11.79 | $11.90 | $11.65 | $11.88 | $11.60 | 170,130 |
| 2022-03-28 | $11.93 | $11.98 | $11.76 | $11.82 | $11.54 | 110,231 |
| 2022-03-25 | $12.08 | $12.08 | $11.95 | $11.96 | $11.68 | 165,308 |
| 2022-03-24 | $12.20 | $12.24 | $12.08 | $12.12 | $11.84 | 122,059 |
| 2022-03-23 | $12.30 | $12.57 | $12.21 | $12.24 | $11.95 | 87,727 |
| 2022-03-22 | $12.56 | $12.64 | $12.25 | $12.32 | $12.03 | 82,482 |
| 2022-03-21 | $12.58 | $12.65 | $12.47 | $12.54 | $12.24 | 35,123 |
| 2022-03-18 | $12.46 | $12.77 | $12.43 | $12.66 | $12.36 | 57,419 |
| 2022-03-17 | $12.25 | $12.66 | $12.25 | $12.54 | $12.25 | 42,227 |
| 2022-03-16 | $12.25 | $12.37 | $12.17 | $12.29 | $12.00 | 56,691 |
| 2022-03-15 | $12.31 | $12.48 | $12.20 | $12.25 | $11.96 | 63,002 |
| 2022-03-14 | $12.60 | $13.00 | $12.40 | $12.41 | $12.12 | 53,817 |
| 2022-03-11 | $12.99 | $13.07 | $12.63 | $12.74 | $12.44 | 28,798 |
| 2022-03-10 | $13.26 | $13.26 | $12.99 | $12.99 | $12.69 | 42,809 |
| 2022-03-09 | $13.49 | $13.58 | $13.41 | $13.45 | $13.08 | 40,504 |
| 2022-03-08 | $13.35 | $13.65 | $13.14 | $13.50 | $13.13 | 127,167 |
| 2022-03-07 | $13.47 | $13.61 | $13.18 | $13.44 | $13.07 | 45,266 |
| 2022-03-04 | $13.38 | $13.64 | $13.35 | $13.55 | $13.18 | 25,305 |
| 2022-03-03 | $13.30 | $13.60 | $12.98 | $13.47 | $13.10 | 99,865 |
| 2022-03-02 | $13.11 | $13.36 | $13.05 | $13.33 | $12.97 | 48,559 |
| 2022-03-01 | $12.90 | $13.26 | $12.90 | $13.19 | $12.83 | 85,507 |
| 2022-02-28 | $12.67 | $12.94 | $12.67 | $12.90 | $12.55 | 49,809 |
| 2022-02-25 | $12.57 | $12.78 | $12.56 | $12.76 | $12.41 | 95,459 |
| 2022-02-24 | $12.28 | $12.63 | $12.28 | $12.58 | $12.24 | 87,457 |
| 2022-02-23 | $12.48 | $12.54 | $12.44 | $12.48 | $12.14 | 115,444 |
| 2022-02-22 | $12.59 | $12.67 | $12.41 | $12.48 | $12.14 | 294,288 |
| 2022-02-18 | $12.98 | $12.98 | $12.76 | $12.84 | $12.49 | 70,790 |
| 2022-02-17 | $13.05 | $13.32 | $12.88 | $12.93 | $12.58 | 69,011 |
| 2022-02-16 | $12.72 | $12.98 | $12.62 | $12.89 | $12.54 | 68,095 |
| 2022-02-15 | $12.87 | $13.04 | $12.70 | $12.72 | $12.37 | 87,677 |
| 2022-02-14 | $13.15 | $13.30 | $12.90 | $12.90 | $12.55 | 84,784 |
| 2022-02-11 | $13.59 | $13.59 | $13.25 | $13.34 | $12.98 | 48,854 |
| 2022-02-10 | $13.48 | $13.66 | $13.47 | $13.60 | $13.23 | 38,531 |
| 2022-02-09 | $13.51 | $13.69 | $13.51 | $13.65 | $13.22 | 10,847 |
| 2022-02-08 | $13.52 | $13.62 | $13.46 | $13.51 | $13.09 | 38,926 |
| 2022-02-07 | $13.63 | $13.71 | $13.57 | $13.63 | $13.20 | 39,720 |
| 2022-02-04 | $13.66 | $13.82 | $13.57 | $13.60 | $13.18 | 30,990 |
| 2022-02-03 | $13.73 | $13.83 | $13.71 | $13.73 | $13.30 | 8,025 |
| 2022-02-02 | $13.83 | $13.92 | $13.83 | $13.86 | $13.43 | 27,382 |
| 2022-02-01 | $13.82 | $13.91 | $13.70 | $13.87 | $13.44 | 45,710 |
| 2022-01-31 | $13.65 | $13.83 | $13.65 | $13.71 | $13.28 | 32,189 |
| 2022-01-28 | $13.57 | $13.83 | $13.56 | $13.71 | $13.28 | 41,671 |
| 2022-01-27 | $13.89 | $13.89 | $13.62 | $13.75 | $13.32 | 61,622 |
| 2022-01-26 | $13.91 | $13.93 | $13.71 | $13.87 | $13.44 | 60,049 |
| 2022-01-25 | $13.20 | $14.04 | $13.20 | $13.94 | $13.51 | 254,390 |
| 2022-01-24 | $13.35 | $13.37 | $13.20 | $13.30 | $12.89 | 77,958 |
| 2022-01-21 | $13.27 | $13.46 | $13.25 | $13.38 | $12.96 | 73,175 |
| 2022-01-20 | $13.38 | $13.63 | $13.30 | $13.36 | $12.94 | 84,045 |
| 2022-01-19 | $13.79 | $13.79 | $13.33 | $13.36 | $12.94 | 153,473 |
| 2022-01-18 | $13.78 | $13.86 | $13.67 | $13.67 | $13.24 | 73,602 |
| 2022-01-14 | $14.12 | $14.20 | $13.92 | $13.97 | $13.53 | 87,443 |
| 2022-01-13 | $14.33 | $14.37 | $14.14 | $14.17 | $13.73 | 66,831 |
| 2022-01-12 | $14.27 | $14.49 | $14.27 | $14.34 | $13.89 | 23,156 |
| 2022-01-11 | $14.36 | $14.47 | $14.33 | $14.34 | $13.84 | 46,721 |
| 2022-01-10 | $14.42 | $14.44 | $14.32 | $14.38 | $13.88 | 60,787 |
| 2022-01-07 | $14.37 | $14.50 | $14.36 | $14.47 | $13.97 | 36,332 |
| 2022-01-06 | $14.88 | $14.88 | $14.41 | $14.42 | $13.92 | 200,347 |
| 2022-01-05 | $15.12 | $15.12 | $14.76 | $14.85 | $14.33 | 26,169 |
| 2022-01-04 | $15.20 | $15.20 | $15.04 | $15.04 | $14.52 | 13,855 |
| 2022-01-03 | $15.30 | $15.30 | $15.09 | $15.15 | $14.62 | 56,213 |
| 2021-12-31 | $15.09 | $15.28 | $15.02 | $15.22 | $14.69 | 45,876 |
| 2021-12-30 | $15.02 | $15.35 | $15.02 | $15.08 | $14.55 | 68,425 |
| 2021-12-29 | $14.89 | $15.02 | $14.89 | $15.02 | $14.50 | 22,920 |
| 2021-12-28 | $14.85 | $15.00 | $14.85 | $14.88 | $14.36 | 59,746 |
| 2021-12-27 | $14.85 | $14.95 | $14.66 | $14.90 | $14.38 | 74,217 |
| 2021-12-23 | $14.62 | $14.92 | $14.60 | $14.90 | $14.38 | 71,921 |
| 2021-12-22 | $14.70 | $14.82 | $14.61 | $14.61 | $14.10 | 24,416 |
| 2021-12-21 | $14.74 | $14.82 | $14.64 | $14.66 | $14.15 | 24,269 |
| 2021-12-20 | $14.66 | $14.81 | $14.62 | $14.62 | $14.11 | 45,686 |
| 2021-12-17 | $14.79 | $14.93 | $14.66 | $14.84 | $14.32 | 50,535 |
| 2021-12-16 | $14.65 | $14.75 | $14.62 | $14.71 | $14.19 | 18,703 |
| 2021-12-15 | $14.84 | $14.88 | $14.55 | $14.65 | $14.14 | 49,082 |
| 2021-12-14 | $14.89 | $14.89 | $14.65 | $14.82 | $14.30 | 34,394 |
| 2021-12-13 | $14.78 | $14.90 | $14.78 | $14.86 | $14.34 | 24,216 |
| 2021-12-10 | $14.85 | $14.85 | $14.70 | $14.84 | $14.32 | 19,598 |
| 2021-12-09 | $14.75 | $14.84 | $14.69 | $14.84 | $14.27 | 35,009 |
| 2021-12-08 | $14.58 | $14.75 | $14.58 | $14.71 | $14.15 | 32,652 |
| 2021-12-07 | $14.57 | $14.70 | $14.45 | $14.68 | $14.12 | 53,984 |
| 2021-12-06 | $14.51 | $14.60 | $14.45 | $14.60 | $14.04 | 23,305 |
| 2021-12-03 | $14.51 | $14.64 | $14.30 | $14.35 | $13.80 | 32,212 |
| 2021-12-02 | $14.57 | $14.70 | $14.49 | $14.58 | $14.02 | 75,461 |
| 2021-12-01 | $14.60 | $14.64 | $14.45 | $14.63 | $14.07 | 33,604 |
| 2021-11-30 | $14.39 | $14.54 | $14.39 | $14.44 | $13.89 | 16,624 |
| 2021-11-29 | $14.29 | $14.63 | $14.26 | $14.45 | $13.90 | 52,621 |
| 2021-11-26 | $14.25 | $14.28 | $14.12 | $14.24 | $13.69 | 21,033 |
| 2021-11-24 | $14.25 | $14.30 | $14.20 | $14.23 | $13.68 | 24,634 |
| 2021-11-23 | $14.35 | $14.37 | $14.27 | $14.30 | $13.75 | 14,979 |
| 2021-11-22 | $14.39 | $14.60 | $14.30 | $14.35 | $13.80 | 46,088 |
| 2021-11-19 | $14.47 | $14.47 | $14.31 | $14.34 | $13.79 | 27,497 |
| 2021-11-18 | $14.53 | $14.61 | $14.45 | $14.47 | $13.92 | 20,469 |
| 2021-11-17 | $14.59 | $14.61 | $14.49 | $14.57 | $14.01 | 16,395 |
| 2021-11-16 | $14.65 | $14.65 | $14.55 | $14.57 | $14.01 | 9,182 |
| 2021-11-15 | $14.70 | $14.70 | $14.60 | $14.63 | $14.07 | 17,580 |
| 2021-11-12 | $14.63 | $14.64 | $14.50 | $14.64 | $14.08 | 24,533 |
| 2021-11-11 | $14.44 | $14.63 | $14.44 | $14.52 | $13.96 | 21,640 |
| 2021-11-10 | $14.56 | $14.56 | $14.44 | $14.47 | $13.92 | 38,017 |
| 2021-11-09 | $14.73 | $14.75 | $14.54 | $14.64 | $14.03 | 29,857 |
| 2021-11-08 | $14.72 | $14.72 | $14.62 | $14.71 | $14.09 | 28,599 |
| 2021-11-05 | $14.60 | $14.69 | $14.59 | $14.65 | $14.04 | 56,185 |
| 2021-11-04 | $14.41 | $14.50 | $14.37 | $14.50 | $13.89 | 23,422 |
| 2021-11-03 | $14.26 | $14.42 | $14.26 | $14.35 | $13.75 | 44,287 |
| 2021-11-02 | $14.12 | $14.29 | $14.07 | $14.27 | $13.67 | 26,820 |
| 2021-11-01 | $14.01 | $14.14 | $13.99 | $14.06 | $13.47 | 44,494 |
| 2021-10-29 | $13.86 | $14.03 | $13.86 | $13.98 | $13.39 | 53,153 |
| 2021-10-28 | $13.95 | $13.96 | $13.81 | $13.91 | $13.33 | 87,121 |
| 2021-10-27 | $13.98 | $14.02 | $13.92 | $13.93 | $13.35 | 58,508 |
| 2021-10-26 | $14.13 | $14.13 | $13.82 | $13.98 | $13.39 | 91,462 |
| 2021-10-25 | $14.16 | $14.21 | $14.03 | $14.06 | $13.47 | 70,263 |
| 2021-10-22 | $14.30 | $14.30 | $14.19 | $14.21 | $13.61 | 39,593 |
| 2021-10-21 | $14.46 | $14.47 | $14.30 | $14.34 | $13.74 | 54,941 |
| 2021-10-20 | $14.48 | $14.54 | $14.42 | $14.46 | $13.85 | 36,637 |
| 2021-10-19 | $14.55 | $14.60 | $14.51 | $14.54 | $13.93 | 17,052 |
| 2021-10-18 | $14.45 | $14.61 | $14.37 | $14.56 | $13.95 | 28,364 |
| 2021-10-15 | $14.49 | $14.52 | $14.45 | $14.45 | $13.84 | 17,486 |
| 2021-10-14 | $14.53 | $14.69 | $14.48 | $14.52 | $13.91 | 27,538 |
| 2021-10-13 | $14.46 | $14.57 | $14.45 | $14.55 | $13.94 | 20,396 |
| 2021-10-12 | $14.70 | $14.70 | $14.16 | $14.39 | $13.79 | 113,823 |
| 2021-10-11 | $14.68 | $14.72 | $14.67 | $14.69 | $14.07 | 10,129 |
| 2021-10-08 | $14.72 | $14.74 | $14.60 | $14.64 | $14.03 | 10,913 |
| 2021-10-07 | $14.75 | $14.87 | $14.63 | $14.73 | $14.06 | 16,066 |
| 2021-10-06 | $14.76 | $14.78 | $14.72 | $14.74 | $14.07 | 8,092 |
| 2021-10-05 | $14.73 | $14.78 | $14.72 | $14.77 | $14.10 | 18,556 |
| 2021-10-04 | $14.60 | $14.75 | $14.60 | $14.66 | $13.99 | 21,494 |
| 2021-10-01 | $14.63 | $14.69 | $14.59 | $14.59 | $13.93 | 39,001 |
| 2021-09-30 | $14.95 | $15.00 | $14.62 | $14.62 | $13.96 | 76,646 |
| 2021-09-29 | $14.98 | $15.08 | $14.95 | $15.04 | $14.36 | 26,368 |
| 2021-09-28 | $14.89 | $15.00 | $14.85 | $14.97 | $14.29 | 59,245 |
| 2021-09-27 | $15.20 | $15.20 | $15.05 | $15.07 | $14.39 | 30,810 |
| 2021-09-24 | $15.31 | $15.36 | $15.14 | $15.22 | $14.53 | 18,110 |
| 2021-09-23 | $15.35 | $15.37 | $15.25 | $15.28 | $14.59 | 24,537 |
| 2021-09-22 | $15.27 | $15.30 | $15.21 | $15.29 | $14.60 | 13,551 |
| 2021-09-21 | $15.30 | $15.30 | $15.20 | $15.25 | $14.56 | 15,099 |
| 2021-09-20 | $15.22 | $15.33 | $15.15 | $15.22 | $14.53 | 29,093 |
| 2021-09-17 | $15.28 | $15.30 | $15.20 | $15.23 | $14.54 | 27,253 |
| 2021-09-16 | $15.29 | $15.29 | $15.17 | $15.24 | $14.55 | 17,959 |
| 2021-09-15 | $15.30 | $15.30 | $15.25 | $15.27 | $14.58 | 36,270 |
| 2021-09-14 | $15.25 | $15.30 | $15.22 | $15.28 | $14.58 | 59,696 |
| 2021-09-13 | $15.11 | $15.25 | $15.02 | $15.23 | $14.54 | 43,110 |
| 2021-09-10 | $15.25 | $15.27 | $14.96 | $15.13 | $14.44 | 68,397 |
| 2021-09-09 | $15.30 | $15.30 | $15.25 | $15.29 | $14.54 | 31,017 |
| 2021-09-08 | $15.35 | $15.35 | $15.23 | $15.28 | $14.53 | 22,017 |
| 2021-09-07 | $15.29 | $15.40 | $15.15 | $15.25 | $14.51 | 50,835 |
| 2021-09-03 | $15.36 | $15.42 | $15.30 | $15.35 | $14.60 | 15,001 |
| 2021-09-02 | $15.38 | $15.48 | $15.33 | $15.38 | $14.63 | 17,638 |
| 2021-09-01 | $15.37 | $15.48 | $15.31 | $15.38 | $14.63 | 28,669 |
| 2021-08-31 | $15.39 | $15.44 | $15.26 | $15.37 | $14.62 | 33,942 |
| 2021-08-30 | $15.50 | $15.50 | $15.34 | $15.39 | $14.64 | 28,293 |
| 2021-08-27 | $15.44 | $15.48 | $15.41 | $15.48 | $14.72 | 27,067 |
| 2021-08-26 | $15.42 | $15.44 | $15.30 | $15.41 | $14.66 | 30,333 |
| 2021-08-25 | $15.43 | $15.47 | $15.17 | $15.43 | $14.68 | 42,920 |
| 2021-08-24 | $15.32 | $15.50 | $15.25 | $15.43 | $14.68 | 41,196 |
| 2021-08-23 | $15.27 | $15.32 | $15.15 | $15.32 | $14.57 | 52,228 |
| 2021-08-20 | $15.28 | $15.28 | $15.10 | $15.16 | $14.42 | 28,767 |
| 2021-08-19 | $15.20 | $15.25 | $15.12 | $15.21 | $14.47 | 30,305 |
| 2021-08-18 | $15.10 | $15.30 | $14.95 | $15.13 | $14.39 | 35,222 |
| 2021-08-17 | $15.00 | $15.19 | $14.95 | $15.07 | $14.33 | 37,238 |
| 2021-08-16 | $14.91 | $15.02 | $14.91 | $14.91 | $14.18 | 24,713 |
| 2021-08-13 | $14.93 | $14.97 | $14.86 | $14.94 | $14.21 | 26,174 |
| 2021-08-12 | $15.10 | $15.14 | $14.85 | $14.87 | $14.14 | 96,742 |
| 2021-08-11 | $15.02 | $15.31 | $15.00 | $15.00 | $14.27 | 44,237 |
| 2021-08-10 | $15.10 | $15.10 | $15.05 | $15.06 | $14.27 | 19,854 |
| 2021-08-09 | $15.13 | $15.19 | $15.05 | $15.05 | $14.26 | 26,381 |
| 2021-08-06 | $15.05 | $15.16 | $15.05 | $15.13 | $14.34 | 30,279 |
| 2021-08-05 | $15.10 | $15.11 | $15.06 | $15.09 | $14.30 | 18,684 |
| 2021-08-04 | $15.07 | $15.30 | $15.07 | $15.13 | $14.34 | 25,553 |
| 2021-08-03 | $15.02 | $15.25 | $15.01 | $15.14 | $14.35 | 38,083 |
| 2021-08-02 | $14.98 | $15.14 | $14.96 | $15.11 | $14.32 | 48,313 |
| 2021-07-30 | $14.92 | $14.98 | $14.91 | $14.98 | $14.20 | 34,590 |
| 2021-07-29 | $14.90 | $15.00 | $14.90 | $14.92 | $14.14 | 24,153 |
| 2021-07-28 | $14.88 | $15.00 | $14.80 | $14.97 | $14.19 | 79,317 |
| 2021-07-27 | $15.01 | $15.05 | $14.97 | $14.98 | $14.20 | 18,955 |
| 2021-07-26 | $15.10 | $15.10 | $14.96 | $14.99 | $14.21 | 27,239 |
| 2021-07-23 | $14.94 | $15.16 | $14.94 | $15.07 | $14.28 | 27,513 |
| 2021-07-22 | $15.01 | $15.05 | $14.90 | $14.93 | $14.15 | 34,732 |
| 2021-07-21 | $14.96 | $15.02 | $14.91 | $15.01 | $14.23 | 42,063 |
| 2021-07-20 | $14.90 | $15.05 | $14.90 | $15.01 | $14.23 | 30,733 |
| 2021-07-19 | $14.96 | $14.98 | $14.90 | $14.93 | $14.15 | 45,047 |
| 2021-07-16 | $14.95 | $15.08 | $14.95 | $15.00 | $14.22 | 15,409 |
| 2021-07-15 | $15.09 | $15.14 | $15.01 | $15.01 | $14.23 | 12,068 |
| 2021-07-14 | $15.18 | $15.18 | $15.07 | $15.12 | $14.33 | 5,380 |
| 2021-07-13 | $15.12 | $15.20 | $15.10 | $15.17 | $14.38 | 29,348 |
| 2021-07-12 | $15.23 | $15.23 | $15.01 | $15.14 | $14.35 | 39,535 |
| 2021-07-09 | $15.29 | $15.29 | $15.00 | $15.22 | $14.43 | 37,801 |
| 2021-07-08 | $15.10 | $15.32 | $15.10 | $15.31 | $14.46 | 10,385 |
| 2021-07-07 | $15.08 | $15.29 | $14.99 | $15.29 | $14.44 | 38,871 |
| 2021-07-06 | $14.92 | $15.02 | $14.92 | $14.98 | $14.15 | 22,685 |
| 2021-07-02 | $15.10 | $15.10 | $14.92 | $14.94 | $14.11 | 35,316 |
| 2021-07-01 | $15.07 | $15.09 | $14.99 | $15.09 | $14.25 | 25,901 |
| 2021-06-30 | $14.87 | $14.99 | $14.82 | $14.92 | $14.09 | 35,284 |
| 2021-06-29 | $14.99 | $15.06 | $14.87 | $14.87 | $14.04 | 37,280 |
| 2021-06-28 | $15.00 | $15.03 | $14.90 | $14.98 | $14.15 | 27,512 |
| 2021-06-25 | $15.00 | $15.06 | $14.92 | $14.92 | $14.09 | 24,142 |
| 2021-06-24 | $15.04 | $15.04 | $14.95 | $14.99 | $14.16 | 5,504 |
| 2021-06-23 | $15.00 | $15.04 | $14.95 | $15.00 | $14.17 | 10,055 |
| 2021-06-22 | $14.97 | $14.97 | $14.90 | $14.95 | $14.12 | 34,080 |
| 2021-06-21 | $14.99 | $14.99 | $14.89 | $14.91 | $14.08 | 16,781 |
| 2021-06-18 | $14.92 | $14.93 | $14.85 | $14.93 | $14.10 | 32,985 |
| 2021-06-17 | $14.85 | $14.85 | $14.80 | $14.85 | $14.02 | 35,257 |
| 2021-06-16 | $14.77 | $14.90 | $14.75 | $14.83 | $14.01 | 28,805 |
| 2021-06-15 | $14.89 | $14.90 | $14.78 | $14.84 | $14.02 | 8,255 |
| 2021-06-14 | $14.87 | $14.90 | $14.80 | $14.89 | $14.06 | 25,280 |
| 2021-06-11 | $14.98 | $14.98 | $14.86 | $14.87 | $14.04 | 45,804 |
| 2021-06-10 | $14.87 | $14.89 | $14.82 | $14.89 | $14.06 | 10,545 |
| 2021-06-09 | $14.88 | $14.92 | $14.83 | $14.88 | $14.00 | 28,530 |
| 2021-06-08 | $14.96 | $14.96 | $14.75 | $14.80 | $13.93 | 57,127 |
| 2021-06-07 | $14.75 | $14.92 | $14.75 | $14.89 | $14.01 | 46,915 |
| 2021-06-04 | $14.78 | $14.78 | $14.72 | $14.73 | $13.86 | 17,984 |
| 2021-06-03 | $14.87 | $14.87 | $14.70 | $14.75 | $13.88 | 11,636 |
| 2021-06-02 | $14.97 | $14.97 | $14.73 | $14.79 | $13.92 | 34,867 |
| 2021-06-01 | $14.85 | $14.90 | $14.80 | $14.89 | $14.01 | 38,106 |
| 2021-05-28 | $14.78 | $14.84 | $14.70 | $14.75 | $13.88 | 37,941 |
| 2021-05-27 | $14.80 | $14.80 | $14.69 | $14.78 | $13.91 | 20,830 |
| 2021-05-26 | $14.74 | $14.75 | $14.68 | $14.75 | $13.88 | 22,381 |
| 2021-05-25 | $14.63 | $14.67 | $14.53 | $14.61 | $13.75 | 17,457 |
| 2021-05-24 | $14.70 | $14.74 | $14.51 | $14.57 | $13.71 | 28,437 |
| 2021-05-21 | $14.62 | $14.68 | $14.57 | $14.63 | $13.77 | 10,585 |
| 2021-05-20 | $14.47 | $14.73 | $14.31 | $14.65 | $13.79 | 79,884 |
| 2021-05-19 | $14.52 | $14.52 | $14.36 | $14.40 | $13.55 | 24,773 |
| 2021-05-18 | $14.44 | $14.50 | $14.38 | $14.42 | $13.57 | 60,304 |
| 2021-05-17 | $14.58 | $14.58 | $14.40 | $14.41 | $13.56 | 28,040 |
| 2021-05-14 | $14.60 | $14.66 | $14.44 | $14.52 | $13.66 | 58,935 |
| 2021-05-13 | $14.63 | $14.72 | $14.56 | $14.64 | $13.78 | 28,527 |
| 2021-05-12 | $14.77 | $14.78 | $14.53 | $14.63 | $13.77 | 82,645 |
| 2021-05-11 | $14.70 | $14.87 | $14.70 | $14.83 | $13.90 | 38,294 |
| 2021-05-10 | $14.80 | $14.80 | $14.60 | $14.70 | $13.78 | 59,263 |
| 2021-05-07 | $14.66 | $14.77 | $14.66 | $14.75 | $13.83 | 38,943 |
| 2021-05-06 | $14.73 | $14.78 | $14.64 | $14.65 | $13.74 | 24,547 |
| 2021-05-05 | $14.69 | $14.80 | $14.69 | $14.73 | $13.81 | 45,000 |
| 2021-05-04 | $14.50 | $14.74 | $14.50 | $14.69 | $13.77 | 60,818 |
| 2021-05-03 | $14.64 | $14.64 | $14.44 | $14.54 | $13.63 | 26,283 |
| 2021-04-30 | $14.55 | $14.55 | $14.48 | $14.51 | $13.60 | 26,050 |
| 2021-04-29 | $14.35 | $14.68 | $14.35 | $14.68 | $13.76 | 29,708 |
| 2021-04-28 | $14.43 | $14.48 | $14.29 | $14.36 | $13.46 | 33,336 |
| 2021-04-27 | $14.45 | $14.55 | $14.40 | $14.42 | $13.52 | 39,679 |
| 2021-04-26 | $14.45 | $14.48 | $14.38 | $14.42 | $13.52 | 26,209 |
| 2021-04-23 | $14.38 | $14.45 | $14.33 | $14.44 | $13.54 | 37,355 |
| 2021-04-22 | $14.32 | $14.34 | $14.28 | $14.33 | $13.44 | 49,187 |
| 2021-04-21 | $14.32 | $14.37 | $14.30 | $14.30 | $13.41 | 38,017 |
| 2021-04-20 | $14.42 | $14.44 | $14.26 | $14.32 | $13.43 | 47,193 |
| 2021-04-19 | $14.44 | $14.44 | $14.38 | $14.42 | $13.52 | 35,865 |
| 2021-04-16 | $14.43 | $14.45 | $14.43 | $14.44 | $13.54 | 19,494 |
| 2021-04-15 | $14.44 | $14.46 | $14.43 | $14.46 | $13.56 | 16,977 |
| 2021-04-14 | $14.41 | $14.49 | $14.40 | $14.43 | $13.53 | 16,968 |
| 2021-04-13 | $14.35 | $14.53 | $14.33 | $14.41 | $13.51 | 36,085 |
| 2021-04-12 | $14.49 | $14.52 | $14.36 | $14.36 | $13.46 | 33,378 |
| 2021-04-09 | $14.40 | $14.50 | $14.40 | $14.49 | $13.59 | 17,252 |
| 2021-04-08 | $14.55 | $14.55 | $14.48 | $14.49 | $13.53 | 25,078 |
| 2021-04-07 | $14.51 | $14.66 | $14.49 | $14.52 | $13.56 | 49,798 |
| 2021-04-06 | $14.50 | $14.60 | $14.45 | $14.56 | $13.60 | 39,993 |
| 2021-04-05 | $14.50 | $14.51 | $14.40 | $14.44 | $13.49 | 56,146 |
| 2021-04-01 | $14.53 | $14.59 | $14.43 | $14.50 | $13.54 | 32,698 |
| 2021-03-31 | $14.50 | $14.64 | $14.40 | $14.40 | $13.45 | 35,102 |
| 2021-03-30 | $14.62 | $14.64 | $14.48 | $14.51 | $13.55 | 26,752 |
| 2021-03-29 | $14.56 | $14.62 | $14.50 | $14.58 | $13.62 | 36,518 |
| 2021-03-26 | $14.53 | $14.55 | $14.44 | $14.49 | $13.53 | 20,189 |
| 2021-03-25 | $14.56 | $14.57 | $14.43 | $14.47 | $13.52 | 46,362 |
| 2021-03-24 | $14.47 | $14.53 | $14.42 | $14.53 | $13.57 | 29,636 |
| 2021-03-23 | $14.47 | $14.47 | $14.40 | $14.43 | $13.48 | 40,182 |
| 2021-03-22 | $14.43 | $14.44 | $14.40 | $14.43 | $13.48 | 23,035 |
| 2021-03-19 | $14.37 | $14.43 | $14.25 | $14.40 | $13.45 | 45,885 |
| 2021-03-18 | $14.29 | $14.37 | $14.22 | $14.37 | $13.42 | 45,729 |
| 2021-03-17 | $14.24 | $14.30 | $14.18 | $14.30 | $13.36 | 40,790 |
| 2021-03-16 | $14.16 | $14.30 | $14.16 | $14.24 | $13.30 | 46,826 |
| 2021-03-15 | $14.18 | $14.18 | $14.08 | $14.14 | $13.21 | 36,793 |
| 2021-03-12 | $14.10 | $14.15 | $14.01 | $14.12 | $13.19 | 44,325 |
| 2021-03-11 | $14.08 | $14.19 | $14.07 | $14.13 | $13.20 | 22,318 |
| 2021-03-10 | $14.03 | $14.11 | $14.00 | $14.07 | $13.14 | 24,801 |
| 2021-03-09 | $14.05 | $14.10 | $14.01 | $14.10 | $13.12 | 47,886 |
| 2021-03-08 | $14.05 | $14.05 | $13.89 | $13.96 | $12.99 | 28,209 |
| 2021-03-05 | $13.90 | $13.98 | $13.87 | $13.90 | $12.93 | 24,833 |
| 2021-03-04 | $14.03 | $14.05 | $13.86 | $13.87 | $12.91 | 34,561 |
| 2021-03-03 | $14.00 | $14.04 | $13.97 | $13.97 | $13.00 | 67,678 |
| 2021-03-02 | $14.01 | $14.09 | $13.99 | $14.00 | $13.03 | 47,171 |
| 2021-03-01 | $14.00 | $14.09 | $13.97 | $14.01 | $13.04 | 47,850 |
| 2021-02-26 | $13.81 | $13.93 | $13.78 | $13.88 | $12.92 | 61,105 |
| 2021-02-25 | $14.04 | $14.06 | $13.76 | $13.76 | $12.80 | 79,878 |
| 2021-02-24 | $13.89 | $14.04 | $13.81 | $13.99 | $13.02 | 63,226 |
| 2021-02-23 | $14.09 | $14.09 | $13.75 | $14.00 | $13.03 | 124,424 |
| 2021-02-22 | $14.29 | $14.29 | $14.01 | $14.07 | $13.09 | 61,877 |
| 2021-02-19 | $14.25 | $14.31 | $14.17 | $14.24 | $13.25 | 42,559 |
| 2021-02-18 | $14.38 | $14.40 | $14.22 | $14.25 | $13.26 | 23,755 |
| 2021-02-17 | $14.41 | $14.54 | $14.25 | $14.38 | $13.38 | 28,285 |
| 2021-02-16 | $14.35 | $14.54 | $14.27 | $14.41 | $13.41 | 105,365 |
| 2021-02-12 | $14.65 | $14.75 | $14.35 | $14.36 | $13.36 | 71,101 |
| 2021-02-11 | $14.70 | $14.70 | $14.37 | $14.65 | $13.63 | 39,756 |
| 2021-02-10 | $14.62 | $14.67 | $14.55 | $14.63 | $13.61 | 37,705 |
| 2021-02-09 | $14.82 | $14.82 | $14.67 | $14.67 | $13.60 | 51,400 |
| 2021-02-08 | $14.56 | $14.77 | $14.50 | $14.65 | $13.58 | 42,244 |
| 2021-02-05 | $14.39 | $14.55 | $14.39 | $14.53 | $13.47 | 49,608 |
| 2021-02-04 | $14.24 | $14.55 | $14.24 | $14.39 | $13.34 | 80,162 |
| 2021-02-03 | $14.26 | $14.40 | $14.26 | $14.28 | $13.24 | 56,337 |
| 2021-02-02 | $14.32 | $14.40 | $14.26 | $14.34 | $13.29 | 47,371 |
| 2021-02-01 | $14.34 | $14.43 | $14.29 | $14.32 | $13.28 | 40,913 |
| 2021-01-29 | $14.36 | $14.36 | $14.18 | $14.27 | $13.23 | 50,193 |
| 2021-01-28 | $14.18 | $14.45 | $14.17 | $14.41 | $13.36 | 72,146 |
| 2021-01-27 | $14.21 | $14.33 | $14.13 | $14.25 | $13.21 | 32,405 |
| 2021-01-26 | $14.25 | $14.25 | $14.11 | $14.21 | $13.17 | 64,952 |
| 2021-01-25 | $14.13 | $14.25 | $14.08 | $14.20 | $13.16 | 77,738 |
| 2021-01-22 | $14.20 | $14.25 | $14.12 | $14.19 | $13.16 | 35,656 |
| 2021-01-21 | $14.02 | $14.20 | $14.02 | $14.16 | $13.13 | 58,985 |
| 2021-01-20 | $13.95 | $14.10 | $13.95 | $14.10 | $13.07 | 50,947 |
| 2021-01-19 | $13.83 | $13.99 | $13.83 | $13.93 | $12.91 | 20,008 |
| 2021-01-15 | $13.94 | $14.00 | $13.84 | $13.84 | $12.83 | 41,961 |
| 2021-01-14 | $13.86 | $13.98 | $13.81 | $13.92 | $12.90 | 42,252 |
| 2021-01-13 | $14.20 | $14.20 | $13.64 | $13.94 | $12.92 | 91,773 |
| 2021-01-12 | $14.22 | $14.22 | $13.48 | $14.17 | $13.09 | 35,725 |
| 2021-01-11 | $14.06 | $14.25 | $14.04 | $14.22 | $13.13 | 166,666 |
| 2021-01-08 | $14.07 | $14.08 | $13.97 | $14.03 | $12.96 | 30,754 |
| 2021-01-07 | $14.04 | $14.12 | $14.00 | $14.06 | $12.98 | 30,397 |
| 2021-01-06 | $13.99 | $14.12 | $13.95 | $14.00 | $12.93 | 90,357 |
| 2021-01-05 | $13.85 | $14.00 | $13.85 | $13.99 | $12.92 | 51,397 |
| 2021-01-04 | $13.89 | $14.00 | $13.85 | $13.91 | $12.85 | 103,084 |
| 2020-12-31 | $13.82 | $13.85 | $13.68 | $13.85 | $12.79 | 63,848 |
| 2020-12-30 | $13.61 | $13.83 | $13.61 | $13.72 | $12.67 | 90,535 |
| 2020-12-29 | $13.62 | $13.69 | $13.57 | $13.65 | $12.61 | 56,747 |
| 2020-12-28 | $13.72 | $13.78 | $13.53 | $13.62 | $12.58 | 120,185 |
| 2020-12-24 | $13.63 | $13.69 | $13.62 | $13.69 | $12.64 | 54,536 |
| 2020-12-23 | $13.76 | $13.78 | $13.61 | $13.64 | $12.60 | 106,069 |
| 2020-12-22 | $13.72 | $13.80 | $13.68 | $13.69 | $12.64 | 37,521 |
| 2020-12-21 | $13.77 | $13.83 | $13.67 | $13.69 | $12.64 | 119,346 |
| 2020-12-18 | $13.62 | $13.82 | $13.62 | $13.70 | $12.65 | 87,081 |
| 2020-12-17 | $13.67 | $13.78 | $13.63 | $13.63 | $12.59 | 91,569 |
| 2020-12-16 | $13.81 | $13.86 | $13.67 | $13.70 | $12.65 | 54,494 |
| 2020-12-15 | $13.86 | $13.94 | $13.83 | $13.86 | $12.73 | 64,750 |
| 2020-12-14 | $14.15 | $14.15 | $13.89 | $13.92 | $12.78 | 62,323 |
| 2020-12-11 | $14.18 | $14.18 | $13.95 | $14.04 | $12.89 | 54,437 |
| 2020-12-10 | $14.15 | $14.16 | $14.01 | $14.13 | $12.97 | 39,029 |
| 2020-12-09 | $14.11 | $14.22 | $14.10 | $14.21 | $13.00 | 58,987 |
| 2020-12-08 | $13.91 | $14.11 | $13.88 | $14.11 | $12.91 | 81,319 |
| 2020-12-07 | $13.88 | $14.00 | $13.75 | $13.90 | $12.71 | 74,501 |
| 2020-12-04 | $13.87 | $13.93 | $13.75 | $13.88 | $12.70 | 56,158 |
| 2020-12-03 | $13.94 | $14.00 | $13.79 | $13.85 | $12.67 | 92,178 |
| 2020-12-02 | $13.87 | $13.97 | $13.85 | $13.90 | $12.71 | 45,104 |
| 2020-12-01 | $13.87 | $13.88 | $13.81 | $13.84 | $12.66 | 29,822 |
| 2020-11-30 | $13.85 | $13.86 | $13.79 | $13.84 | $12.66 | 49,226 |
| 2020-11-27 | $13.65 | $13.88 | $13.65 | $13.87 | $12.69 | 93,908 |
| 2020-11-25 | $13.61 | $13.67 | $13.60 | $13.67 | $12.50 | 42,438 |
| 2020-11-24 | $13.65 | $13.65 | $13.61 | $13.65 | $12.48 | 31,809 |
| 2020-11-23 | $13.55 | $13.63 | $13.53 | $13.59 | $12.43 | 36,539 |
| 2020-11-20 | $13.52 | $13.54 | $13.46 | $13.54 | $12.38 | 17,870 |
| 2020-11-19 | $13.52 | $13.55 | $13.44 | $13.53 | $12.38 | 49,447 |
| 2020-11-18 | $13.48 | $13.50 | $13.38 | $13.41 | $12.27 | 47,247 |
| 2020-11-17 | $13.43 | $13.49 | $13.40 | $13.48 | $12.33 | 25,271 |
| 2020-11-16 | $13.50 | $13.54 | $13.37 | $13.40 | $12.26 | 62,081 |
| 2020-11-13 | $13.60 | $13.60 | $13.50 | $13.54 | $12.38 | 27,670 |
| 2020-11-12 | $13.49 | $13.60 | $13.49 | $13.58 | $12.42 | 23,624 |
| 2020-11-11 | $13.53 | $13.56 | $13.34 | $13.51 | $12.36 | 32,460 |
| 2020-11-10 | $13.42 | $13.49 | $13.34 | $13.49 | $12.34 | 35,878 |
| 2020-11-09 | $13.50 | $13.53 | $13.40 | $13.47 | $12.27 | 36,221 |
| 2020-11-06 | $13.36 | $13.49 | $13.36 | $13.43 | $12.23 | 32,626 |
| 2020-11-05 | $13.42 | $13.45 | $13.32 | $13.39 | $12.20 | 58,360 |
| 2020-11-04 | $13.07 | $13.26 | $13.07 | $13.24 | $12.06 | 46,136 |
| 2020-11-03 | $13.03 | $13.14 | $12.88 | $13.06 | $11.90 | 41,602 |
| 2020-11-02 | $13.03 | $13.05 | $12.87 | $13.00 | $11.84 | 65,286 |
| 2020-10-30 | $13.04 | $13.10 | $12.86 | $12.91 | $11.76 | 76,889 |
| 2020-10-29 | $13.02 | $13.15 | $12.99 | $12.99 | $11.83 | 68,331 |
| 2020-10-28 | $13.11 | $13.17 | $13.07 | $13.10 | $11.93 | 62,736 |
| 2020-10-27 | $13.30 | $13.30 | $13.11 | $13.25 | $12.07 | 57,725 |
| 2020-10-26 | $13.16 | $13.30 | $13.15 | $13.21 | $12.03 | 79,328 |
| 2020-10-23 | $13.39 | $13.40 | $13.25 | $13.29 | $12.11 | 69,907 |
| 2020-10-22 | $13.37 | $13.44 | $13.30 | $13.30 | $12.12 | 30,041 |
| 2020-10-21 | $13.40 | $13.48 | $13.27 | $13.27 | $12.09 | 75,596 |
| 2020-10-20 | $13.38 | $13.57 | $13.36 | $13.44 | $12.24 | 31,158 |
| 2020-10-19 | $13.32 | $13.38 | $13.26 | $13.32 | $12.13 | 28,708 |
| 2020-10-16 | $13.28 | $13.31 | $13.22 | $13.22 | $12.04 | 23,900 |
| 2020-10-15 | $13.29 | $13.41 | $13.27 | $13.28 | $12.10 | 14,011 |
| 2020-10-14 | $13.29 | $13.33 | $13.26 | $13.27 | $12.09 | 37,247 |
| 2020-10-13 | $13.34 | $13.42 | $13.27 | $13.29 | $12.11 | 27,705 |
| 2020-10-12 | $13.39 | $13.40 | $13.26 | $13.33 | $12.14 | 56,393 |
| 2020-10-09 | $13.41 | $13.49 | $13.38 | $13.39 | $12.20 | 50,769 |
| 2020-10-08 | $13.44 | $13.53 | $13.41 | $13.45 | $12.20 | 23,423 |
| 2020-10-07 | $13.53 | $13.57 | $13.46 | $13.46 | $12.21 | 44,696 |
| 2020-10-06 | $13.46 | $13.55 | $13.43 | $13.47 | $12.22 | 37,628 |
| 2020-10-05 | $13.48 | $13.48 | $13.40 | $13.43 | $12.19 | 35,298 |
| 2020-10-02 | $13.32 | $13.50 | $13.32 | $13.48 | $12.23 | 59,145 |
| 2020-10-01 | $13.43 | $13.44 | $13.33 | $13.36 | $12.12 | 35,798 |
| 2020-09-30 | $13.31 | $13.50 | $13.27 | $13.35 | $12.11 | 120,166 |
| 2020-09-29 | $13.23 | $13.33 | $13.22 | $13.33 | $12.09 | 101,436 |
| 2020-09-28 | $13.20 | $13.26 | $13.11 | $13.22 | $11.99 | 54,748 |
| 2020-09-25 | $13.04 | $13.11 | $13.01 | $13.11 | $11.90 | 68,036 |
| 2020-09-24 | $13.08 | $13.09 | $13.00 | $13.03 | $11.82 | 36,978 |
| 2020-09-23 | $13.18 | $13.23 | $13.01 | $13.04 | $11.83 | 61,478 |
| 2020-09-22 | $13.15 | $13.24 | $13.10 | $13.24 | $12.01 | 37,772 |
| 2020-09-21 | $13.18 | $13.25 | $13.06 | $13.14 | $11.92 | 87,989 |
| 2020-09-18 | $13.19 | $13.23 | $13.14 | $13.20 | $11.98 | 38,685 |
| 2020-09-17 | $13.23 | $13.25 | $13.14 | $13.19 | $11.97 | 41,329 |
| 2020-09-16 | $13.37 | $13.39 | $13.16 | $13.25 | $12.02 | 118,767 |
| 2020-09-15 | $13.38 | $13.57 | $13.33 | $13.37 | $12.13 | 70,820 |
| 2020-09-14 | $13.50 | $13.52 | $13.44 | $13.48 | $12.23 | 72,323 |
| 2020-09-11 | $13.56 | $13.65 | $13.41 | $13.45 | $12.20 | 40,273 |
| 2020-09-10 | $13.47 | $13.56 | $13.41 | $13.56 | $12.30 | 49,869 |
| 2020-09-09 | $13.47 | $13.51 | $13.41 | $13.48 | $12.18 | 46,978 |
| 2020-09-08 | $13.31 | $13.39 | $13.27 | $13.37 | $12.08 | 49,821 |
| 2020-09-04 | $13.50 | $13.50 | $13.34 | $13.35 | $12.06 | 54,097 |
| 2020-09-03 | $13.54 | $13.56 | $13.36 | $13.45 | $12.16 | 57,888 |
| 2020-09-02 | $13.47 | $13.59 | $13.46 | $13.51 | $12.21 | 58,055 |
| 2020-09-01 | $13.43 | $13.43 | $13.35 | $13.41 | $12.12 | 78,398 |
| 2020-08-31 | $13.40 | $13.47 | $13.33 | $13.35 | $12.06 | 96,860 |
| 2020-08-28 | $13.37 | $13.54 | $13.31 | $13.31 | $12.03 | 63,166 |
| 2020-08-27 | $13.50 | $13.50 | $13.39 | $13.42 | $12.13 | 43,861 |
| 2020-08-26 | $13.71 | $13.71 | $13.40 | $13.44 | $12.15 | 82,934 |
| 2020-08-25 | $13.76 | $13.81 | $13.69 | $13.71 | $12.39 | 57,852 |
| 2020-08-24 | $13.81 | $13.96 | $13.80 | $13.81 | $12.48 | 60,577 |
| 2020-08-21 | $13.95 | $14.01 | $13.76 | $13.77 | $12.44 | 89,075 |
| 2020-08-20 | $14.21 | $14.24 | $14.01 | $14.01 | $12.66 | 28,714 |
| 2020-08-19 | $14.16 | $14.20 | $14.12 | $14.20 | $12.83 | 17,326 |
| 2020-08-18 | $14.00 | $14.09 | $13.98 | $14.05 | $12.70 | 43,991 |
| 2020-08-17 | $14.08 | $14.16 | $14.07 | $14.08 | $12.72 | 32,424 |
| 2020-08-14 | $14.17 | $14.21 | $14.08 | $14.10 | $12.74 | 32,523 |
| 2020-08-13 | $14.08 | $14.23 | $14.07 | $14.18 | $12.81 | 34,379 |
| 2020-08-12 | $14.24 | $14.24 | $14.03 | $14.09 | $12.73 | 38,345 |
| 2020-08-11 | $14.20 | $14.39 | $14.19 | $14.28 | $12.86 | 54,254 |
| 2020-08-10 | $14.06 | $14.17 | $14.06 | $14.16 | $12.75 | 35,629 |
| 2020-08-07 | $14.32 | $14.32 | $14.01 | $14.03 | $12.63 | 43,303 |
| 2020-08-06 | $14.31 | $14.33 | $14.24 | $14.24 | $12.82 | 22,286 |
| 2020-08-05 | $14.06 | $14.25 | $14.01 | $14.19 | $12.77 | 58,152 |
| 2020-08-04 | $13.90 | $13.99 | $13.81 | $13.94 | $12.55 | 58,297 |
| 2020-08-03 | $13.58 | $13.83 | $13.55 | $13.83 | $12.45 | 75,916 |
| 2020-07-31 | $13.59 | $13.61 | $13.53 | $13.58 | $12.23 | 32,038 |
| 2020-07-30 | $13.48 | $13.58 | $13.45 | $13.58 | $12.23 | 41,921 |
| 2020-07-29 | $13.57 | $13.59 | $13.44 | $13.47 | $12.13 | 121,264 |
| 2020-07-28 | $13.56 | $13.61 | $13.55 | $13.60 | $12.24 | 33,317 |
| 2020-07-27 | $13.49 | $13.58 | $13.47 | $13.58 | $12.23 | 41,767 |
| 2020-07-24 | $13.43 | $13.58 | $13.40 | $13.56 | $12.21 | 40,884 |
| 2020-07-23 | $13.49 | $13.49 | $13.34 | $13.39 | $12.05 | 112,327 |
| 2020-07-22 | $13.49 | $13.49 | $13.44 | $13.47 | $12.12 | 27,942 |
| 2020-07-21 | $13.48 | $13.48 | $13.37 | $13.44 | $12.10 | 40,331 |
| 2020-07-20 | $13.37 | $13.37 | $13.31 | $13.31 | $11.98 | 26,417 |
| 2020-07-17 | $13.27 | $13.36 | $13.27 | $13.33 | $12.00 | 33,269 |
| 2020-07-16 | $13.40 | $13.40 | $13.24 | $13.27 | $11.95 | 39,791 |
| 2020-07-15 | $13.42 | $13.45 | $13.41 | $13.43 | $12.09 | 10,634 |
| 2020-07-14 | $13.49 | $13.49 | $13.37 | $13.40 | $12.06 | 47,469 |
| 2020-07-13 | $13.50 | $13.50 | $13.44 | $13.47 | $12.13 | 28,757 |
| 2020-07-10 | $13.56 | $13.57 | $13.40 | $13.43 | $12.09 | 42,932 |
| 2020-07-09 | $13.72 | $13.74 | $13.56 | $13.59 | $12.18 | 48,152 |
| 2020-07-08 | $13.67 | $13.76 | $13.55 | $13.63 | $12.22 | 41,916 |
| 2020-07-07 | $13.56 | $13.68 | $13.56 | $13.58 | $12.18 | 39,579 |
| 2020-07-06 | $13.63 | $13.63 | $13.52 | $13.56 | $12.16 | 38,854 |
| 2020-07-02 | $13.72 | $13.79 | $13.60 | $13.63 | $12.22 | 91,395 |
| 2020-07-01 | $13.63 | $13.67 | $13.57 | $13.57 | $12.17 | 41,849 |
| 2020-06-30 | $13.58 | $13.58 | $13.43 | $13.54 | $12.14 | 47,065 |
| 2020-06-29 | $13.57 | $13.57 | $13.50 | $13.52 | $12.12 | 19,370 |
| 2020-06-26 | $13.56 | $13.57 | $13.38 | $13.57 | $12.17 | 29,613 |
| 2020-06-25 | $13.41 | $13.58 | $13.38 | $13.52 | $12.12 | 26,521 |
| 2020-06-24 | $13.24 | $13.34 | $13.22 | $13.33 | $11.95 | 23,180 |
| 2020-06-23 | $13.23 | $13.34 | $13.18 | $13.26 | $11.89 | 55,101 |
| 2020-06-22 | $13.16 | $13.27 | $13.16 | $13.25 | $11.88 | 24,346 |
| 2020-06-19 | $13.25 | $13.28 | $13.11 | $13.16 | $11.80 | 44,030 |
| 2020-06-18 | $13.39 | $13.39 | $13.13 | $13.17 | $11.81 | 45,498 |
| 2020-06-17 | $13.44 | $13.44 | $13.24 | $13.34 | $11.96 | 46,330 |
| 2020-06-16 | $13.47 | $13.47 | $13.25 | $13.36 | $11.98 | 47,736 |
| 2020-06-15 | $13.37 | $13.37 | $13.20 | $13.30 | $11.93 | 44,743 |
| 2020-06-12 | $13.17 | $13.42 | $13.11 | $13.38 | $12.00 | 39,520 |
| 2020-06-11 | $13.42 | $13.42 | $12.95 | $13.09 | $11.74 | 124,975 |
| 2020-06-10 | $13.82 | $13.82 | $13.52 | $13.59 | $12.19 | 41,349 |
| 2020-06-09 | $13.65 | $13.78 | $13.60 | $13.68 | $12.22 | 38,176 |
| 2020-06-08 | $13.50 | $13.64 | $13.35 | $13.62 | $12.16 | 47,338 |
| 2020-06-05 | $13.53 | $13.53 | $13.35 | $13.35 | $11.92 | 23,993 |
| 2020-06-04 | $13.49 | $13.52 | $13.41 | $13.42 | $11.99 | 25,316 |
| 2020-06-03 | $13.32 | $13.52 | $13.32 | $13.38 | $11.95 | 48,107 |
| 2020-06-02 | $13.30 | $13.31 | $13.23 | $13.25 | $11.83 | 31,885 |
| 2020-06-01 | $13.17 | $13.32 | $13.08 | $13.18 | $11.77 | 69,817 |
| 2020-05-29 | $12.99 | $13.01 | $12.95 | $13.00 | $11.61 | 35,788 |
| 2020-05-28 | $12.89 | $12.99 | $12.85 | $12.86 | $11.49 | 64,111 |
| 2020-05-27 | $12.70 | $12.89 | $12.70 | $12.87 | $11.49 | 68,731 |
| 2020-05-26 | $12.85 | $12.85 | $12.66 | $12.66 | $11.31 | 55,507 |
| 2020-05-22 | $12.65 | $12.65 | $12.55 | $12.64 | $11.29 | 50,983 |
| 2020-05-21 | $12.41 | $12.54 | $12.41 | $12.54 | $11.20 | 31,070 |
| 2020-05-20 | $12.47 | $12.50 | $12.39 | $12.45 | $11.12 | 36,121 |
| 2020-05-19 | $12.36 | $12.40 | $12.28 | $12.33 | $11.01 | 36,877 |
| 2020-05-18 | $12.37 | $12.39 | $12.27 | $12.31 | $10.99 | 35,937 |
| 2020-05-15 | $12.26 | $12.27 | $12.21 | $12.25 | $10.94 | 12,977 |
| 2020-05-14 | $12.25 | $12.26 | $12.07 | $12.21 | $10.91 | 37,170 |
| 2020-05-13 | $12.35 | $12.35 | $12.15 | $12.18 | $10.88 | 48,795 |
| 2020-05-12 | $12.43 | $12.51 | $12.23 | $12.29 | $10.98 | 53,742 |
| 2020-05-11 | $12.40 | $12.49 | $12.33 | $12.35 | $11.03 | 47,385 |
| 2020-05-08 | $12.38 | $12.53 | $12.34 | $12.47 | $11.14 | 89,064 |
| 2020-05-07 | $12.46 | $12.51 | $12.34 | $12.42 | $11.04 | 51,289 |
| 2020-05-06 | $12.26 | $12.44 | $12.20 | $12.44 | $11.06 | 76,475 |
| 2020-05-05 | $12.44 | $12.45 | $12.12 | $12.17 | $10.82 | 158,384 |
| 2020-05-04 | $12.38 | $12.40 | $12.29 | $12.40 | $11.03 | 62,729 |
| 2020-05-01 | $12.26 | $12.32 | $12.10 | $12.32 | $10.96 | 39,562 |
| 2020-04-30 | $12.19 | $12.30 | $12.18 | $12.28 | $10.92 | 48,175 |
| 2020-04-29 | $12.14 | $12.24 | $12.05 | $12.19 | $10.84 | 70,808 |
| 2020-04-28 | $11.90 | $11.96 | $11.80 | $11.95 | $10.63 | 139,575 |
| 2020-04-27 | $11.91 | $11.96 | $11.71 | $11.78 | $10.48 | 137,786 |
| 2020-04-24 | $12.27 | $12.27 | $11.91 | $11.95 | $10.63 | 102,214 |
| 2020-04-23 | $12.26 | $12.26 | $12.14 | $12.19 | $10.84 | 103,533 |
| 2020-04-22 | $12.36 | $12.38 | $12.23 | $12.26 | $10.90 | 83,807 |
| 2020-04-21 | $12.40 | $12.42 | $12.16 | $12.36 | $10.99 | 74,460 |
| 2020-04-20 | $12.72 | $12.84 | $12.43 | $12.45 | $11.07 | 122,359 |
| 2020-04-17 | $12.81 | $12.93 | $12.72 | $12.72 | $11.31 | 53,332 |
| 2020-04-16 | $12.81 | $12.95 | $12.71 | $12.72 | $11.31 | 49,455 |
| 2020-04-15 | $12.68 | $12.90 | $12.68 | $12.84 | $11.42 | 42,625 |
| 2020-04-14 | $12.93 | $13.13 | $12.78 | $12.89 | $11.46 | 112,396 |
| 2020-04-13 | $13.29 | $13.29 | $12.64 | $12.75 | $11.34 | 75,715 |
| 2020-04-09 | $12.68 | $13.23 | $12.66 | $13.08 | $11.63 | 237,754 |
| 2020-04-08 | $12.25 | $12.61 | $12.25 | $12.61 | $11.17 | 135,161 |
| 2020-04-07 | $12.22 | $12.47 | $12.21 | $12.34 | $10.93 | 65,836 |
| 2020-04-06 | $11.85 | $12.41 | $11.59 | $12.04 | $10.66 | 135,974 |
| 2020-04-03 | $12.11 | $12.23 | $11.69 | $11.80 | $10.45 | 75,574 |
| 2020-04-02 | $12.39 | $12.40 | $11.21 | $12.00 | $10.63 | 185,796 |
| 2020-04-01 | $12.61 | $12.71 | $12.00 | $12.30 | $10.89 | 136,176 |
| 2020-03-31 | $12.30 | $12.68 | $12.30 | $12.64 | $11.19 | 270,622 |
| 2020-03-30 | $12.24 | $12.63 | $12.13 | $12.60 | $11.16 | 164,559 |
| 2020-03-27 | $12.50 | $12.56 | $12.09 | $12.24 | $10.84 | 195,989 |
| 2020-03-26 | $11.92 | $12.66 | $11.88 | $12.31 | $10.90 | 161,789 |
| 2020-03-25 | $10.70 | $12.35 | $10.70 | $11.87 | $10.51 | 169,408 |
| 2020-03-24 | $10.53 | $10.95 | $10.53 | $10.60 | $9.39 | 145,415 |
| 2020-03-23 | $10.84 | $10.84 | $10.05 | $10.49 | $9.29 | 142,128 |
| 2020-03-20 | $10.42 | $11.85 | $10.42 | $10.85 | $9.61 | 212,852 |
| 2020-03-19 | $10.35 | $10.87 | $9.13 | $10.41 | $9.22 | 369,055 |
| 2020-03-18 | $11.01 | $11.24 | $10.34 | $10.42 | $9.23 | 381,133 |
| 2020-03-17 | $11.86 | $11.93 | $11.52 | $11.62 | $10.29 | 216,479 |
| 2020-03-16 | $11.90 | $12.00 | $11.25 | $11.71 | $10.37 | 233,087 |
| 2020-03-13 | $12.01 | $12.44 | $12.00 | $12.40 | $10.98 | 216,664 |
| 2020-03-12 | $10.38 | $12.25 | $9.54 | $11.82 | $10.47 | 477,230 |
| 2020-03-11 | $14.46 | $14.49 | $13.41 | $13.41 | $11.88 | 223,179 |
| 2020-03-10 | $14.83 | $14.93 | $14.52 | $14.56 | $12.84 | 87,637 |
| 2020-03-09 | $14.80 | $15.00 | $14.52 | $14.77 | $13.03 | 151,482 |
| 2020-03-06 | $15.18 | $15.26 | $15.14 | $15.15 | $13.36 | 70,450 |
| 2020-03-05 | $15.31 | $15.55 | $15.31 | $15.33 | $13.52 | 83,152 |
| 2020-03-04 | $15.22 | $15.53 | $15.10 | $15.52 | $13.69 | 421,259 |
| 2020-03-03 | $14.94 | $15.27 | $14.94 | $15.26 | $13.46 | 77,345 |
| 2020-03-02 | $14.80 | $15.15 | $14.80 | $15.09 | $13.31 | 102,861 |
| 2020-02-28 | $15.19 | $15.19 | $14.76 | $14.84 | $13.09 | 202,521 |
| 2020-02-27 | $15.29 | $15.29 | $15.13 | $15.22 | $13.43 | 69,620 |
| 2020-02-26 | $15.31 | $15.31 | $15.25 | $15.30 | $13.50 | 38,968 |
| 2020-02-25 | $15.26 | $15.34 | $15.24 | $15.25 | $13.45 | 52,676 |
| 2020-02-24 | $15.23 | $15.28 | $15.23 | $15.24 | $13.44 | 36,563 |
| 2020-02-21 | $15.25 | $15.28 | $15.25 | $15.25 | $13.45 | 10,241 |
| 2020-02-20 | $15.22 | $15.28 | $15.21 | $15.22 | $13.43 | 33,124 |
| 2020-02-19 | $15.30 | $15.30 | $15.22 | $15.22 | $13.43 | 52,668 |
| 2020-02-18 | $15.41 | $15.41 | $15.29 | $15.29 | $13.49 | 59,197 |
| 2020-02-14 | $15.25 | $15.30 | $15.25 | $15.28 | $13.48 | 39,324 |
| 2020-02-13 | $15.30 | $15.30 | $15.25 | $15.28 | $13.48 | 18,788 |
| 2020-02-12 | $15.29 | $15.30 | $15.21 | $15.30 | $13.50 | 56,897 |
| 2020-02-11 | $15.34 | $15.36 | $15.31 | $15.31 | $13.46 | 54,973 |
| 2020-02-10 | $15.33 | $15.39 | $15.32 | $15.39 | $13.53 | 34,528 |
| 2020-02-07 | $15.34 | $15.36 | $15.28 | $15.36 | $13.50 | 33,693 |
| 2020-02-06 | $15.37 | $15.37 | $15.24 | $15.26 | $13.41 | 42,869 |
| 2020-02-05 | $15.25 | $15.34 | $15.22 | $15.30 | $13.45 | 43,130 |
| 2020-02-04 | $15.10 | $15.23 | $15.10 | $15.23 | $13.39 | 53,479 |
| 2020-02-03 | $15.20 | $15.23 | $15.06 | $15.11 | $13.28 | 79,224 |
| 2020-01-31 | $15.38 | $15.38 | $15.21 | $15.21 | $13.37 | 49,059 |
| 2020-01-30 | $15.41 | $15.43 | $15.33 | $15.33 | $13.47 | 42,775 |
| 2020-01-29 | $15.42 | $15.42 | $15.35 | $15.37 | $13.51 | 32,992 |
| 2020-01-28 | $15.39 | $15.43 | $15.35 | $15.42 | $13.55 | 26,530 |
| 2020-01-27 | $15.47 | $15.47 | $15.42 | $15.44 | $13.57 | 25,955 |
| 2020-01-24 | $15.50 | $15.50 | $15.44 | $15.48 | $13.61 | 22,897 |
| 2020-01-23 | $15.46 | $15.59 | $15.44 | $15.46 | $13.59 | 57,527 |
| 2020-01-22 | $15.48 | $15.49 | $15.36 | $15.49 | $13.62 | 26,435 |
| 2020-01-21 | $15.33 | $15.45 | $15.27 | $15.39 | $13.53 | 100,353 |
| 2020-01-17 | $15.29 | $15.35 | $15.25 | $15.34 | $13.48 | 37,999 |
| 2020-01-16 | $15.29 | $15.31 | $15.26 | $15.29 | $13.44 | 24,092 |
| 2020-01-15 | $15.24 | $15.30 | $15.22 | $15.28 | $13.43 | 37,535 |
| 2020-01-14 | $15.30 | $15.30 | $15.24 | $15.26 | $13.41 | 43,085 |
| 2020-01-13 | $15.24 | $15.29 | $15.24 | $15.28 | $13.43 | 29,560 |
| 2020-01-10 | $15.22 | $15.29 | $15.11 | $15.22 | $13.38 | 60,831 |
| 2020-01-09 | $15.34 | $15.35 | $15.27 | $15.32 | $13.42 | 55,040 |
| 2020-01-08 | $15.45 | $15.48 | $15.33 | $15.35 | $13.44 | 30,859 |
| 2020-01-07 | $15.39 | $15.43 | $15.34 | $15.37 | $13.46 | 50,696 |
| 2020-01-06 | $15.29 | $15.39 | $15.11 | $15.33 | $13.43 | 80,228 |
| 2020-01-03 | $14.98 | $15.44 | $14.97 | $15.27 | $13.37 | 305,306 |
| 2020-01-02 | $15.13 | $15.29 | $15.03 | $15.25 | $13.36 | 178,911 |
| 2019-12-31 | $15.04 | $15.19 | $15.04 | $15.10 | $13.23 | 33,854 |
| 2019-12-30 | $15.03 | $15.11 | $15.00 | $15.09 | $13.22 | 78,722 |
| 2019-12-27 | $15.03 | $15.10 | $15.02 | $15.10 | $13.23 | 30,488 |
| 2019-12-26 | $14.98 | $15.05 | $14.95 | $15.05 | $13.18 | 55,867 |
| 2019-12-24 | $15.01 | $15.01 | $14.95 | $14.98 | $13.12 | 13,882 |
| 2019-12-23 | $14.99 | $15.02 | $14.98 | $14.99 | $13.13 | 45,027 |
| 2019-12-20 | $15.03 | $15.09 | $14.97 | $15.00 | $13.14 | 136,976 |
| 2019-12-19 | $15.15 | $15.21 | $15.03 | $15.03 | $13.16 | 78,364 |
| 2019-12-18 | $15.15 | $15.23 | $15.12 | $15.19 | $13.30 | 54,569 |
| 2019-12-17 | $15.35 | $15.44 | $15.18 | $15.19 | $13.30 | 95,427 |
| 2019-12-16 | $15.47 | $15.50 | $15.35 | $15.36 | $13.45 | 25,964 |
| 2019-12-13 | $15.56 | $15.61 | $15.45 | $15.45 | $13.53 | 21,236 |
| 2019-12-12 | $15.60 | $15.68 | $15.52 | $15.55 | $13.61 | 51,389 |
| 2019-12-11 | $15.64 | $15.69 | $15.50 | $15.69 | $13.73 | 40,209 |
| 2019-12-10 | $15.65 | $15.70 | $15.58 | $15.70 | $13.69 | 46,787 |
| 2019-12-09 | $15.43 | $15.85 | $15.37 | $15.65 | $13.65 | 147,674 |
| 2019-12-06 | $15.33 | $15.45 | $15.33 | $15.43 | $13.45 | 49,771 |
| 2019-12-05 | $15.42 | $15.42 | $15.35 | $15.38 | $13.41 | 22,549 |
| 2019-12-04 | $15.32 | $15.42 | $15.32 | $15.39 | $13.42 | 71,805 |
| 2019-12-03 | $15.36 | $15.42 | $15.33 | $15.42 | $13.45 | 44,146 |
| 2019-12-02 | $15.29 | $15.33 | $15.25 | $15.31 | $13.35 | 36,596 |
| 2019-11-29 | $15.29 | $15.32 | $15.25 | $15.30 | $13.34 | 3,372 |
| 2019-11-27 | $15.21 | $15.29 | $15.20 | $15.28 | $13.32 | 10,055 |
| 2019-11-26 | $15.27 | $15.29 | $15.07 | $15.24 | $13.29 | 44,595 |
| 2019-11-25 | $15.23 | $15.29 | $15.14 | $15.29 | $13.33 | 45,485 |
| 2019-11-22 | $15.17 | $15.26 | $15.10 | $15.25 | $13.30 | 19,538 |
| 2019-11-21 | $15.18 | $15.21 | $15.10 | $15.19 | $13.25 | 35,461 |
| 2019-11-20 | $15.16 | $15.22 | $15.12 | $15.22 | $13.27 | 19,553 |
| 2019-11-19 | $15.02 | $15.14 | $14.99 | $15.10 | $13.17 | 24,951 |
| 2019-11-18 | $15.03 | $15.09 | $14.99 | $15.03 | $13.11 | 32,675 |
| 2019-11-15 | $15.10 | $15.18 | $15.06 | $15.10 | $13.17 | 21,768 |
| 2019-11-14 | $15.10 | $15.20 | $15.10 | $15.12 | $13.18 | 29,344 |
| 2019-11-13 | $15.20 | $15.20 | $15.09 | $15.10 | $13.17 | 40,076 |
| 2019-11-12 | $15.38 | $15.38 | $15.15 | $15.19 | $13.25 | 86,347 |
| 2019-11-11 | $15.37 | $15.37 | $15.22 | $15.32 | $13.36 | 37,701 |
| 2019-11-08 | $15.25 | $15.40 | $15.17 | $15.36 | $13.39 | 54,375 |
| 2019-11-07 | $15.31 | $15.38 | $15.12 | $15.31 | $13.30 | 56,777 |
| 2019-11-06 | $15.14 | $15.35 | $15.14 | $15.35 | $13.33 | 47,962 |
| 2019-11-05 | $15.01 | $15.13 | $15.01 | $15.13 | $13.14 | 39,932 |
| 2019-11-04 | $14.97 | $15.11 | $14.95 | $15.11 | $13.12 | 67,600 |
| 2019-11-01 | $15.00 | $15.04 | $14.94 | $14.98 | $13.01 | 68,536 |
| 2019-10-31 | $14.85 | $15.00 | $14.75 | $15.00 | $13.03 | 48,069 |
| 2019-10-30 | $14.54 | $14.79 | $14.52 | $14.79 | $12.85 | 60,809 |
| 2019-10-29 | $14.48 | $14.60 | $14.48 | $14.54 | $12.63 | 52,693 |
| 2019-10-28 | $14.75 | $14.75 | $14.44 | $14.47 | $12.57 | 127,742 |
| 2019-10-25 | $14.83 | $14.85 | $14.75 | $14.76 | $12.82 | 10,631 |
| 2019-10-24 | $14.87 | $14.95 | $14.79 | $14.80 | $12.86 | 30,157 |
| 2019-10-23 | $14.96 | $15.00 | $14.85 | $14.88 | $12.92 | 29,825 |
| 2019-10-22 | $14.85 | $14.99 | $14.80 | $14.88 | $12.92 | 45,119 |
| 2019-10-21 | $15.23 | $15.25 | $14.75 | $14.77 | $12.83 | 204,713 |
| 2019-10-18 | $15.36 | $15.37 | $15.21 | $15.23 | $13.23 | 59,711 |
| 2019-10-17 | $15.32 | $15.45 | $15.28 | $15.40 | $13.38 | 47,208 |
| 2019-10-16 | $15.34 | $15.34 | $15.29 | $15.33 | $13.32 | 24,658 |
| 2019-10-15 | $15.35 | $15.45 | $15.32 | $15.37 | $13.35 | 51,710 |
| 2019-10-14 | $15.31 | $15.38 | $15.30 | $15.38 | $13.36 | 24,068 |
| 2019-10-11 | $15.30 | $15.35 | $15.27 | $15.35 | $13.33 | 36,426 |
| 2019-10-10 | $15.36 | $15.36 | $15.29 | $15.32 | $13.31 | 39,741 |
| 2019-10-09 | $15.40 | $15.44 | $15.38 | $15.42 | $13.34 | 34,075 |
| 2019-10-08 | $15.45 | $15.46 | $15.36 | $15.36 | $13.29 | 26,075 |
| 2019-10-07 | $15.26 | $15.43 | $15.26 | $15.43 | $13.35 | 27,544 |
| 2019-10-04 | $15.39 | $15.45 | $15.24 | $15.31 | $13.25 | 59,638 |
| 2019-10-03 | $15.28 | $15.39 | $15.17 | $15.34 | $13.27 | 71,430 |
| 2019-10-02 | $15.35 | $15.35 | $15.10 | $15.20 | $13.15 | 39,313 |
| 2019-10-01 | $15.08 | $15.33 | $15.00 | $15.18 | $13.13 | 65,863 |
| 2019-09-30 | $14.96 | $15.09 | $14.89 | $15.09 | $13.06 | 29,866 |
| 2019-09-27 | $14.88 | $14.94 | $14.88 | $14.90 | $12.89 | 14,399 |
| 2019-09-26 | $14.87 | $14.95 | $14.79 | $14.89 | $12.88 | 31,280 |
| 2019-09-25 | $14.89 | $14.96 | $14.78 | $14.81 | $12.81 | 18,314 |
| 2019-09-24 | $14.98 | $15.03 | $14.75 | $14.78 | $12.79 | 27,666 |
| 2019-09-23 | $14.78 | $14.92 | $14.75 | $14.88 | $12.87 | 36,525 |
| 2019-09-20 | $14.76 | $14.78 | $14.73 | $14.78 | $12.79 | 21,398 |
| 2019-09-19 | $14.78 | $14.78 | $14.73 | $14.75 | $12.76 | 27,245 |
| 2019-09-18 | $14.67 | $14.72 | $14.59 | $14.67 | $12.69 | 35,547 |
| 2019-09-17 | $14.64 | $14.71 | $14.59 | $14.66 | $12.68 | 17,996 |
| 2019-09-16 | $14.33 | $14.59 | $14.33 | $14.59 | $12.62 | 56,576 |
| 2019-09-13 | $14.45 | $14.57 | $14.21 | $14.29 | $12.36 | 145,334 |
| 2019-09-12 | $14.77 | $14.83 | $14.40 | $14.42 | $12.48 | 111,041 |
| 2019-09-11 | $14.96 | $14.96 | $14.84 | $14.84 | $12.79 | 33,614 |
| 2019-09-10 | $14.97 | $14.99 | $14.90 | $14.92 | $12.86 | 25,700 |
| 2019-09-09 | $15.03 | $15.04 | $14.92 | $14.97 | $12.90 | 35,486 |
| 2019-09-06 | $15.00 | $15.12 | $15.00 | $15.02 | $12.94 | 17,618 |
| 2019-09-05 | $15.07 | $15.14 | $14.92 | $14.97 | $12.90 | 54,257 |
| 2019-09-04 | $15.04 | $15.15 | $15.04 | $15.12 | $13.03 | 41,118 |
| 2019-09-03 | $14.90 | $15.10 | $14.88 | $15.07 | $12.99 | 69,547 |
| 2019-08-30 | $14.91 | $14.93 | $14.81 | $14.87 | $12.81 | 41,373 |
| 2019-08-29 | $14.89 | $14.90 | $14.85 | $14.88 | $12.82 | 42,372 |
| 2019-08-28 | $14.86 | $14.94 | $14.81 | $14.89 | $12.83 | 58,819 |
| 2019-08-27 | $14.85 | $14.86 | $14.80 | $14.82 | $12.77 | 41,366 |
| 2019-08-26 | $14.99 | $14.99 | $14.75 | $14.80 | $12.75 | 70,699 |
| 2019-08-23 | $14.76 | $14.92 | $14.72 | $14.86 | $12.80 | 108,827 |
| 2019-08-22 | $14.80 | $14.87 | $14.66 | $14.73 | $12.69 | 39,507 |
| 2019-08-21 | $14.80 | $14.80 | $14.69 | $14.75 | $12.71 | 75,243 |
| 2019-08-20 | $14.73 | $14.80 | $14.69 | $14.80 | $12.75 | 66,674 |
| 2019-08-19 | $14.71 | $14.75 | $14.61 | $14.69 | $12.66 | 71,896 |
| 2019-08-16 | $14.70 | $14.70 | $14.64 | $14.67 | $12.64 | 53,951 |
| 2019-08-15 | $14.69 | $14.70 | $14.61 | $14.65 | $12.62 | 38,681 |
| 2019-08-14 | $14.61 | $14.69 | $14.61 | $14.62 | $12.60 | 33,175 |
| 2019-08-13 | $14.71 | $14.71 | $14.55 | $14.66 | $12.63 | 94,002 |
| 2019-08-12 | $14.71 | $14.71 | $14.64 | $14.65 | $12.62 | 40,653 |
| 2019-08-09 | $14.73 | $14.73 | $14.65 | $14.65 | $12.62 | 33,555 |
| 2019-08-08 | $14.75 | $14.78 | $14.67 | $14.73 | $12.64 | 104,267 |
| 2019-08-07 | $14.76 | $14.92 | $14.67 | $14.75 | $12.66 | 77,942 |
| 2019-08-06 | $14.77 | $14.79 | $14.66 | $14.69 | $12.61 | 90,497 |
| 2019-08-05 | $14.85 | $14.89 | $14.73 | $14.77 | $12.68 | 89,411 |
| 2019-08-02 | $14.62 | $14.79 | $14.60 | $14.79 | $12.69 | 154,819 |
| 2019-08-01 | $14.60 | $14.62 | $14.55 | $14.58 | $12.51 | 74,116 |
| 2019-07-31 | $14.59 | $14.64 | $14.53 | $14.55 | $12.49 | 55,671 |
| 2019-07-30 | $14.56 | $14.62 | $14.55 | $14.57 | $12.50 | 51,123 |
| 2019-07-29 | $14.62 | $14.63 | $14.55 | $14.61 | $12.54 | 56,459 |
| 2019-07-26 | $14.59 | $14.63 | $14.55 | $14.61 | $12.54 | 61,438 |
| 2019-07-25 | $14.59 | $14.67 | $14.57 | $14.60 | $12.53 | 49,394 |
| 2019-07-24 | $14.65 | $14.67 | $14.61 | $14.63 | $12.56 | 39,386 |
| 2019-07-23 | $14.53 | $14.62 | $14.53 | $14.62 | $12.55 | 57,364 |
| 2019-07-22 | $14.62 | $14.62 | $14.53 | $14.60 | $12.53 | 47,064 |
| 2019-07-19 | $14.46 | $14.64 | $14.46 | $14.58 | $12.51 | 31,218 |
| 2019-07-18 | $14.45 | $14.50 | $14.41 | $14.50 | $12.44 | 53,598 |
| 2019-07-17 | $14.39 | $14.46 | $14.39 | $14.45 | $12.40 | 20,523 |
| 2019-07-16 | $14.39 | $14.46 | $14.39 | $14.42 | $12.37 | 40,669 |
| 2019-07-15 | $14.36 | $14.43 | $14.33 | $14.39 | $12.35 | 37,742 |
| 2019-07-12 | $14.51 | $14.51 | $14.32 | $14.37 | $12.33 | 58,079 |
| 2019-07-11 | $14.53 | $14.53 | $14.38 | $14.45 | $12.40 | 33,315 |
| 2019-07-10 | $14.43 | $14.59 | $14.40 | $14.59 | $12.47 | 122,852 |
| 2019-07-09 | $14.33 | $14.38 | $14.28 | $14.37 | $12.28 | 62,420 |
| 2019-07-08 | $14.32 | $14.43 | $14.31 | $14.31 | $12.23 | 56,102 |
| 2019-07-05 | $14.44 | $14.44 | $14.18 | $14.35 | $12.26 | 133,574 |
| 2019-07-03 | $14.28 | $14.46 | $14.28 | $14.46 | $12.36 | 47,551 |
| 2019-07-02 | $14.42 | $14.48 | $14.20 | $14.29 | $12.21 | 208,648 |
| 2019-07-01 | $14.47 | $14.49 | $14.41 | $14.43 | $12.33 | 96,909 |
| 2019-06-28 | $14.52 | $14.58 | $14.40 | $14.46 | $12.36 | 45,985 |
| 2019-06-27 | $14.52 | $14.64 | $14.52 | $14.52 | $12.41 | 48,517 |
| 2019-06-26 | $14.74 | $14.80 | $14.53 | $14.53 | $12.42 | 46,269 |
| 2019-06-25 | $14.86 | $14.87 | $14.74 | $14.74 | $12.60 | 53,053 |
| 2019-06-24 | $15.00 | $15.00 | $14.86 | $14.90 | $12.73 | 44,623 |
| 2019-06-21 | $14.96 | $14.98 | $14.88 | $14.98 | $12.80 | 21,244 |
| 2019-06-20 | $15.00 | $15.06 | $14.97 | $14.97 | $12.79 | 28,733 |
| 2019-06-19 | $15.04 | $15.04 | $14.96 | $15.01 | $12.83 | 38,783 |
| 2019-06-18 | $15.06 | $15.15 | $15.04 | $15.07 | $12.88 | 29,507 |
| 2019-06-17 | $15.06 | $15.08 | $14.99 | $15.01 | $12.83 | 49,556 |
| 2019-06-14 | $15.07 | $15.22 | $15.04 | $15.09 | $12.90 | 19,952 |
| 2019-06-13 | $15.27 | $15.27 | $15.05 | $15.16 | $12.96 | 64,344 |
| 2019-06-12 | $15.22 | $15.33 | $14.95 | $15.29 | $13.07 | 73,178 |
| 2019-06-11 | $15.02 | $15.23 | $15.02 | $15.15 | $12.90 | 30,249 |
| 2019-06-10 | $15.04 | $15.13 | $15.00 | $15.03 | $12.80 | 30,265 |
| 2019-06-07 | $14.97 | $15.08 | $14.84 | $15.04 | $12.80 | 59,206 |
| 2019-06-06 | $14.94 | $14.98 | $14.87 | $14.96 | $12.74 | 35,857 |
| 2019-06-05 | $15.06 | $15.22 | $14.85 | $14.91 | $12.69 | 66,086 |
| 2019-06-04 | $14.94 | $15.09 | $14.94 | $15.05 | $12.81 | 86,538 |
| 2019-06-03 | $14.75 | $14.95 | $14.75 | $14.94 | $12.72 | 51,898 |
| 2019-05-31 | $14.77 | $14.80 | $14.70 | $14.76 | $12.57 | 27,408 |
| 2019-05-30 | $14.75 | $14.80 | $14.70 | $14.76 | $12.57 | 28,441 |
| 2019-05-29 | $14.65 | $14.75 | $14.64 | $14.75 | $12.56 | 26,919 |
| 2019-05-28 | $14.75 | $14.75 | $14.57 | $14.64 | $12.46 | 41,359 |
| 2019-05-24 | $14.56 | $14.75 | $14.56 | $14.71 | $12.52 | 44,095 |
| 2019-05-23 | $14.80 | $14.80 | $14.63 | $14.63 | $12.45 | 39,543 |
| 2019-05-22 | $14.80 | $14.80 | $14.66 | $14.80 | $12.60 | 25,914 |
| 2019-05-21 | $14.67 | $14.80 | $14.67 | $14.72 | $12.53 | 35,701 |
| 2019-05-20 | $14.67 | $14.76 | $14.59 | $14.69 | $12.51 | 64,020 |
| 2019-05-17 | $14.48 | $14.68 | $14.48 | $14.67 | $12.49 | 23,101 |
| 2019-05-16 | $14.48 | $14.64 | $14.47 | $14.47 | $12.32 | 51,371 |
| 2019-05-15 | $14.48 | $14.75 | $14.45 | $14.63 | $12.45 | 77,120 |
| 2019-05-14 | $14.40 | $14.46 | $14.38 | $14.44 | $12.29 | 31,141 |
| 2019-05-13 | $14.50 | $14.50 | $14.40 | $14.48 | $12.33 | 39,475 |
| 2019-05-10 | $14.36 | $14.43 | $14.33 | $14.37 | $12.23 | 40,309 |
| 2019-05-09 | $14.50 | $14.50 | $14.42 | $14.45 | $12.25 | 19,480 |
| 2019-05-08 | $14.51 | $14.58 | $14.41 | $14.44 | $12.24 | 24,547 |
| 2019-05-07 | $14.47 | $14.58 | $14.46 | $14.51 | $12.30 | 21,983 |
| 2019-05-06 | $14.70 | $14.74 | $14.53 | $14.56 | $12.34 | 65,373 |
| 2019-05-03 | $14.72 | $14.72 | $14.66 | $14.71 | $12.47 | 27,766 |
| 2019-05-02 | $14.75 | $14.75 | $14.66 | $14.70 | $12.46 | 22,628 |
| 2019-05-01 | $14.74 | $14.83 | $14.53 | $14.76 | $12.51 | 70,974 |
| 2019-04-30 | $14.54 | $14.64 | $14.45 | $14.56 | $12.34 | 40,819 |
| 2019-04-29 | $14.50 | $14.59 | $14.46 | $14.51 | $12.30 | 50,479 |
| 2019-04-26 | $14.39 | $14.39 | $14.35 | $14.35 | $12.17 | 16,701 |
| 2019-04-25 | $14.50 | $14.50 | $14.35 | $14.38 | $12.19 | 10,910 |
| 2019-04-24 | $14.50 | $14.51 | $14.47 | $14.47 | $12.27 | 26,822 |
| 2019-04-23 | $14.48 | $14.48 | $14.43 | $14.47 | $12.27 | 18,726 |
| 2019-04-22 | $14.44 | $14.45 | $14.36 | $14.44 | $12.24 | 43,694 |
| 2019-04-18 | $14.48 | $14.48 | $14.35 | $14.39 | $12.20 | 28,172 |
| 2019-04-17 | $14.42 | $14.49 | $14.36 | $14.49 | $12.28 | 33,382 |
| 2019-04-16 | $14.32 | $14.42 | $14.29 | $14.40 | $12.21 | 38,150 |
| 2019-04-15 | $14.29 | $14.36 | $14.27 | $14.36 | $12.17 | 27,264 |
| 2019-04-12 | $14.31 | $14.31 | $14.23 | $14.29 | $12.12 | 36,823 |
| 2019-04-11 | $14.42 | $14.42 | $14.23 | $14.27 | $12.10 | 53,051 |
| 2019-04-10 | $14.28 | $14.40 | $14.27 | $14.40 | $12.21 | 33,438 |
| 2019-04-09 | $14.31 | $14.37 | $14.31 | $14.35 | $12.12 | 21,748 |
| 2019-04-08 | $14.32 | $14.33 | $14.30 | $14.33 | $12.10 | 23,507 |
| 2019-04-05 | $14.32 | $14.34 | $14.32 | $14.32 | $12.09 | 30,653 |
| 2019-04-04 | $14.32 | $14.35 | $14.30 | $14.33 | $12.10 | 35,163 |
| 2019-04-03 | $14.36 | $14.36 | $14.24 | $14.31 | $12.08 | 36,776 |
| 2019-04-02 | $14.25 | $14.38 | $14.21 | $14.34 | $12.11 | 73,882 |
| 2019-04-01 | $14.28 | $14.28 | $14.17 | $14.25 | $12.03 | 44,503 |
| 2019-03-29 | $14.46 | $14.46 | $14.05 | $14.12 | $11.92 | 88,381 |
| 2019-03-28 | $14.31 | $14.41 | $14.25 | $14.35 | $12.12 | 75,528 |
| 2019-03-27 | $14.19 | $14.20 | $14.11 | $14.20 | $11.99 | 32,368 |
| 2019-03-26 | $14.11 | $14.20 | $14.10 | $14.13 | $11.93 | 30,076 |
| 2019-03-25 | $14.20 | $14.20 | $14.06 | $14.12 | $11.92 | 114,363 |
| 2019-03-22 | $14.17 | $14.20 | $14.17 | $14.20 | $11.99 | 60,532 |
| 2019-03-21 | $14.07 | $14.17 | $14.06 | $14.09 | $11.90 | 34,467 |
| 2019-03-20 | $14.09 | $14.10 | $14.01 | $14.09 | $11.90 | 20,790 |
| 2019-03-19 | $14.07 | $14.07 | $13.90 | $14.01 | $11.83 | 42,979 |
| 2019-03-18 | $14.02 | $14.03 | $13.95 | $13.99 | $11.81 | 21,470 |
| 2019-03-15 | $14.11 | $14.11 | $13.98 | $14.01 | $11.83 | 27,817 |
| 2019-03-14 | $13.95 | $14.05 | $13.93 | $14.01 | $11.83 | 50,173 |
| 2019-03-13 | $13.98 | $13.98 | $13.83 | $13.95 | $11.78 | 105,830 |
| 2019-03-12 | $14.05 | $14.05 | $13.79 | $13.91 | $11.74 | 119,396 |
| 2019-03-11 | $14.08 | $14.08 | $13.90 | $13.93 | $11.76 | 43,563 |
| 2019-03-08 | $13.94 | $14.11 | $13.88 | $13.95 | $11.78 | 39,354 |
| 2019-03-07 | $13.95 | $13.98 | $13.85 | $13.96 | $11.74 | 54,915 |
| 2019-03-06 | $13.79 | $13.94 | $13.79 | $13.92 | $11.70 | 93,085 |
| 2019-03-05 | $13.77 | $13.79 | $13.68 | $13.79 | $11.59 | 48,267 |
| 2019-03-04 | $13.68 | $13.78 | $13.68 | $13.77 | $11.58 | 77,645 |
| 2019-03-01 | $13.67 | $13.73 | $13.50 | $13.68 | $11.50 | 81,601 |
| 2019-02-28 | $13.49 | $13.50 | $13.40 | $13.50 | $11.35 | 67,224 |
| 2019-02-27 | $13.64 | $13.64 | $13.41 | $13.48 | $11.33 | 107,946 |
| 2019-02-26 | $13.50 | $13.75 | $13.50 | $13.54 | $11.38 | 104,134 |
| 2019-02-25 | $13.50 | $13.50 | $13.47 | $13.50 | $11.35 | 43,233 |
| 2019-02-22 | $13.51 | $13.54 | $13.44 | $13.44 | $11.30 | 70,226 |
| 2019-02-21 | $13.50 | $13.51 | $13.46 | $13.49 | $11.34 | 37,492 |
| 2019-02-20 | $13.55 | $13.55 | $13.45 | $13.50 | $11.35 | 32,745 |
| 2019-02-19 | $13.41 | $13.58 | $13.41 | $13.43 | $11.29 | 63,617 |
| 2019-02-15 | $13.40 | $13.43 | $13.38 | $13.41 | $11.27 | 25,344 |
| 2019-02-14 | $13.49 | $13.49 | $13.38 | $13.44 | $11.30 | 44,475 |
| 2019-02-13 | $13.38 | $13.51 | $13.38 | $13.51 | $11.36 | 68,016 |
| 2019-02-12 | $13.45 | $13.49 | $13.33 | $13.38 | $11.25 | 48,341 |
| 2019-02-11 | $13.44 | $13.44 | $13.33 | $13.42 | $11.28 | 29,116 |
| 2019-02-08 | $13.36 | $13.45 | $13.31 | $13.36 | $11.23 | 36,949 |
| 2019-02-07 | $13.46 | $13.46 | $13.28 | $13.36 | $11.18 | 110,568 |
| 2019-02-06 | $13.50 | $13.50 | $13.38 | $13.40 | $11.22 | 96,928 |
| 2019-02-05 | $13.46 | $13.50 | $13.45 | $13.49 | $11.29 | 75,168 |
| 2019-02-04 | $13.40 | $13.47 | $13.35 | $13.46 | $11.27 | 92,383 |
| 2019-02-01 | $13.40 | $13.50 | $13.24 | $13.39 | $11.21 | 79,375 |
| 2019-01-31 | $13.30 | $13.41 | $13.24 | $13.39 | $11.21 | 49,155 |
| 2019-01-30 | $13.25 | $13.36 | $13.21 | $13.27 | $11.11 | 49,479 |
| 2019-01-29 | $13.26 | $13.29 | $13.22 | $13.24 | $11.08 | 41,941 |
| 2019-01-28 | $13.24 | $13.25 | $13.17 | $13.24 | $11.08 | 79,350 |
| 2019-01-25 | $13.24 | $13.28 | $13.19 | $13.20 | $11.05 | 64,774 |
| 2019-01-24 | $13.17 | $13.25 | $13.17 | $13.25 | $11.09 | 65,140 |
| 2019-01-23 | $13.26 | $13.26 | $13.11 | $13.15 | $11.01 | 60,730 |
| 2019-01-22 | $13.25 | $13.29 | $13.21 | $13.24 | $11.08 | 85,422 |
| 2019-01-18 | $13.13 | $13.24 | $13.10 | $13.23 | $11.07 | 60,130 |
| 2019-01-17 | $13.06 | $13.16 | $13.05 | $13.07 | $10.94 | 118,540 |
| 2019-01-16 | $13.06 | $13.08 | $12.97 | $13.05 | $10.92 | 50,600 |
| 2019-01-15 | $13.04 | $13.07 | $13.01 | $13.01 | $10.89 | 78,629 |
| 2019-01-14 | $13.16 | $13.16 | $13.01 | $13.03 | $10.91 | 59,680 |
| 2019-01-11 | $13.14 | $13.15 | $12.96 | $13.05 | $10.92 | 88,453 |
| 2019-01-10 | $13.05 | $13.16 | $13.00 | $13.14 | $10.95 | 101,673 |
| 2019-01-09 | $12.96 | $13.05 | $12.86 | $13.05 | $10.87 | 161,562 |
| 2019-01-08 | $13.17 | $13.17 | $12.89 | $12.90 | $10.75 | 144,128 |
| 2019-01-07 | $12.97 | $12.98 | $12.90 | $12.95 | $10.79 | 71,560 |
| 2019-01-04 | $12.91 | $12.97 | $12.88 | $12.97 | $10.81 | 76,268 |
| 2019-01-03 | $12.90 | $12.91 | $12.83 | $12.91 | $10.76 | 62,725 |
| 2019-01-02 | $12.64 | $12.92 | $12.56 | $12.89 | $10.74 | 137,268 |
| 2018-12-31 | $12.57 | $12.65 | $12.36 | $12.55 | $10.46 | 181,999 |
| 2018-12-28 | $12.33 | $12.69 | $12.33 | $12.55 | $10.46 | 135,380 |
| 2018-12-27 | $12.31 | $12.42 | $12.30 | $12.33 | $10.27 | 78,364 |
| 2018-12-26 | $12.32 | $12.39 | $12.26 | $12.27 | $10.22 | 81,757 |
| 2018-12-24 | $12.20 | $12.44 | $12.20 | $12.37 | $10.31 | 115,494 |
| 2018-12-21 | $12.27 | $12.43 | $12.22 | $12.33 | $10.27 | 86,064 |
| 2018-12-20 | $12.41 | $12.42 | $12.20 | $12.32 | $10.26 | 95,813 |
| 2018-12-19 | $12.38 | $12.45 | $12.31 | $12.34 | $10.28 | 107,438 |
| 2018-12-18 | $12.34 | $12.44 | $12.30 | $12.38 | $10.31 | 87,214 |
| 2018-12-17 | $12.43 | $12.43 | $12.19 | $12.31 | $10.26 | 100,051 |
| 2018-12-14 | $12.60 | $12.70 | $12.28 | $12.31 | $10.26 | 154,694 |
| 2018-12-13 | $12.56 | $12.61 | $12.51 | $12.52 | $10.43 | 44,800 |
| 2018-12-12 | $12.50 | $12.69 | $12.50 | $12.56 | $10.46 | 54,235 |
| 2018-12-11 | $12.91 | $12.94 | $12.54 | $12.55 | $10.41 | 223,578 |
| 2018-12-10 | $13.07 | $13.07 | $12.80 | $12.80 | $10.61 | 44,347 |
| 2018-12-07 | $12.98 | $13.09 | $12.96 | $12.96 | $10.75 | 84,362 |
| 2018-12-06 | $12.83 | $13.05 | $12.83 | $13.00 | $10.78 | 92,421 |
| 2018-12-04 | $12.90 | $13.00 | $12.76 | $12.91 | $10.71 | 91,244 |
| 2018-12-03 | $12.84 | $12.92 | $12.78 | $12.87 | $10.67 | 95,354 |
| 2018-11-30 | $12.58 | $12.71 | $12.50 | $12.70 | $10.53 | 46,383 |
| 2018-11-29 | $12.63 | $12.71 | $12.48 | $12.53 | $10.39 | 96,596 |
| 2018-11-28 | $12.40 | $12.65 | $12.38 | $12.65 | $10.49 | 75,847 |
| 2018-11-27 | $12.32 | $12.39 | $12.32 | $12.38 | $10.27 | 52,577 |
| 2018-11-26 | $12.24 | $12.48 | $12.24 | $12.43 | $10.31 | 70,465 |
| 2018-11-23 | $12.22 | $12.24 | $12.20 | $12.24 | $10.15 | 20,124 |
| 2018-11-21 | $12.24 | $12.28 | $12.18 | $12.24 | $10.15 | 42,264 |
| 2018-11-20 | $12.30 | $12.34 | $12.17 | $12.17 | $10.09 | 85,524 |
| 2018-11-19 | $12.54 | $12.54 | $12.34 | $12.36 | $10.25 | 56,285 |
| 2018-11-16 | $12.50 | $12.54 | $12.38 | $12.51 | $10.37 | 104,288 |
| 2018-11-15 | $12.57 | $12.58 | $12.47 | $12.47 | $10.34 | 65,287 |
| 2018-11-14 | $12.67 | $12.67 | $12.56 | $12.57 | $10.42 | 32,492 |
| 2018-11-13 | $12.59 | $12.72 | $12.59 | $12.63 | $10.47 | 30,789 |
| 2018-11-12 | $12.62 | $12.82 | $12.53 | $12.56 | $10.41 | 37,514 |
| 2018-11-09 | $12.74 | $12.75 | $12.55 | $12.56 | $10.41 | 59,652 |
| 2018-11-08 | $12.74 | $12.76 | $12.66 | $12.74 | $10.51 | 75,688 |
| 2018-11-07 | $12.50 | $12.77 | $12.50 | $12.77 | $10.54 | 53,719 |
| 2018-11-06 | $12.38 | $12.53 | $12.35 | $12.51 | $10.32 | 89,697 |
| 2018-11-05 | $12.31 | $12.38 | $12.31 | $12.33 | $10.18 | 45,441 |
| 2018-11-02 | $12.34 | $12.38 | $12.30 | $12.35 | $10.19 | 44,855 |
| 2018-11-01 | $12.34 | $12.34 | $12.27 | $12.34 | $10.18 | 44,377 |
| 2018-10-31 | $12.34 | $12.34 | $12.21 | $12.25 | $10.11 | 64,467 |
| 2018-10-30 | $12.22 | $12.33 | $12.15 | $12.22 | $10.09 | 87,390 |
| 2018-10-29 | $12.35 | $12.35 | $12.19 | $12.21 | $10.08 | 104,468 |
| 2018-10-26 | $12.31 | $12.41 | $12.21 | $12.25 | $10.11 | 62,410 |
| 2018-10-25 | $12.22 | $12.35 | $12.22 | $12.35 | $10.19 | 52,741 |
| 2018-10-24 | $12.29 | $12.36 | $12.25 | $12.27 | $10.13 | 56,316 |
| 2018-10-23 | $12.23 | $12.29 | $12.23 | $12.26 | $10.12 | 57,142 |
| 2018-10-22 | $12.30 | $12.30 | $12.22 | $12.26 | $10.12 | 76,736 |
| 2018-10-19 | $12.39 | $12.41 | $12.26 | $12.28 | $10.13 | 52,524 |
| 2018-10-18 | $12.33 | $12.41 | $12.31 | $12.39 | $10.23 | 61,564 |
| 2018-10-17 | $12.41 | $12.46 | $12.34 | $12.40 | $10.23 | 36,037 |
| 2018-10-16 | $12.27 | $12.45 | $12.27 | $12.35 | $10.19 | 80,402 |
| 2018-10-15 | $12.25 | $12.31 | $12.22 | $12.25 | $10.11 | 85,046 |
| 2018-10-12 | $12.24 | $12.36 | $12.22 | $12.28 | $10.13 | 96,245 |
| 2018-10-11 | $12.34 | $12.34 | $12.15 | $12.22 | $10.09 | 249,697 |
| 2018-10-10 | $12.60 | $12.60 | $12.37 | $12.44 | $10.22 | 67,227 |
| 2018-10-09 | $12.50 | $12.65 | $12.50 | $12.61 | $10.36 | 51,462 |
| 2018-10-08 | $12.65 | $12.65 | $12.46 | $12.53 | $10.29 | 72,980 |
| 2018-10-05 | $12.76 | $12.76 | $12.54 | $12.65 | $10.39 | 101,616 |
| 2018-10-04 | $12.90 | $12.92 | $12.73 | $12.77 | $10.49 | 111,974 |
| 2018-10-03 | $13.04 | $13.05 | $12.93 | $12.93 | $10.62 | 52,985 |
| 2018-10-02 | $13.05 | $13.05 | $13.00 | $13.04 | $10.71 | 30,697 |
| 2018-10-01 | $12.98 | $13.07 | $12.97 | $13.05 | $10.72 | 22,554 |
| 2018-09-28 | $13.00 | $13.02 | $12.92 | $12.97 | $10.65 | 26,993 |
| 2018-09-27 | $13.05 | $13.05 | $12.93 | $12.97 | $10.65 | 43,797 |
| 2018-09-26 | $12.90 | $13.06 | $12.90 | $13.06 | $10.73 | 76,588 |
| 2018-09-25 | $12.91 | $13.06 | $12.89 | $12.93 | $10.62 | 90,234 |
| 2018-09-24 | $12.99 | $13.01 | $12.88 | $12.88 | $10.58 | 43,157 |
| 2018-09-21 | $12.99 | $13.04 | $12.88 | $13.00 | $10.68 | 113,105 |
| 2018-09-20 | $13.02 | $13.04 | $12.97 | $13.01 | $10.68 | 104,374 |
| 2018-09-19 | $13.07 | $13.10 | $13.03 | $13.03 | $10.70 | 68,897 |
| 2018-09-18 | $13.11 | $13.13 | $13.06 | $13.06 | $10.73 | 83,556 |
| 2018-09-17 | $13.22 | $13.22 | $13.15 | $13.15 | $10.80 | 56,799 |
| 2018-09-14 | $13.30 | $13.30 | $13.18 | $13.25 | $10.88 | 56,670 |
| 2018-09-13 | $13.30 | $13.30 | $13.24 | $13.29 | $10.91 | 27,020 |
| 2018-09-12 | $13.35 | $13.37 | $13.31 | $13.33 | $10.90 | 40,226 |
| 2018-09-11 | $13.36 | $13.40 | $13.32 | $13.35 | $10.92 | 52,080 |
| 2018-09-10 | $13.35 | $13.36 | $13.33 | $13.33 | $10.90 | 51,183 |
| 2018-09-07 | $13.35 | $13.37 | $13.32 | $13.37 | $10.93 | 36,642 |
| 2018-09-06 | $13.33 | $13.39 | $13.33 | $13.37 | $10.93 | 36,455 |
| 2018-09-05 | $13.23 | $13.38 | $13.22 | $13.37 | $10.93 | 23,545 |
| 2018-09-04 | $13.25 | $13.27 | $13.20 | $13.26 | $10.84 | 31,418 |
| 2018-08-31 | $13.21 | $13.22 | $13.18 | $13.22 | $10.81 | 30,381 |
| 2018-08-30 | $13.23 | $13.24 | $13.18 | $13.20 | $10.79 | 31,918 |
| 2018-08-29 | $13.17 | $13.23 | $13.13 | $13.20 | $10.79 | 32,536 |
| 2018-08-28 | $13.16 | $13.24 | $13.10 | $13.17 | $10.77 | 101,986 |
| 2018-08-27 | $13.25 | $13.26 | $13.14 | $13.20 | $10.79 | 72,637 |
| 2018-08-24 | $13.35 | $13.35 | $13.23 | $13.28 | $10.86 | 123,028 |
| 2018-08-23 | $13.30 | $13.35 | $13.29 | $13.34 | $10.91 | 16,147 |
| 2018-08-22 | $13.30 | $13.35 | $13.28 | $13.30 | $10.87 | 33,801 |
| 2018-08-21 | $13.32 | $13.32 | $13.30 | $13.31 | $10.88 | 28,086 |
| 2018-08-20 | $13.31 | $13.35 | $13.30 | $13.33 | $10.90 | 35,155 |
| 2018-08-17 | $13.40 | $13.40 | $13.32 | $13.32 | $10.89 | 38,546 |
| 2018-08-16 | $13.36 | $13.40 | $13.28 | $13.40 | $10.96 | 61,414 |
| 2018-08-15 | $13.35 | $13.36 | $13.32 | $13.33 | $10.90 | 8,928 |
| 2018-08-14 | $13.37 | $13.37 | $13.28 | $13.34 | $10.91 | 89,388 |
| 2018-08-13 | $13.30 | $13.38 | $13.25 | $13.36 | $10.92 | 48,947 |
| 2018-08-10 | $13.20 | $13.30 | $13.20 | $13.29 | $10.87 | 13,977 |
| 2018-08-09 | $13.25 | $13.30 | $13.21 | $13.22 | $10.76 | 87,104 |
| 2018-08-08 | $13.32 | $13.39 | $13.25 | $13.25 | $10.78 | 61,886 |
| 2018-08-07 | $13.27 | $13.31 | $13.26 | $13.30 | $10.83 | 32,480 |
| 2018-08-06 | $13.25 | $13.30 | $13.24 | $13.26 | $10.79 | 48,414 |
| 2018-08-03 | $13.25 | $13.31 | $13.23 | $13.25 | $10.78 | 36,803 |
| 2018-08-02 | $13.27 | $13.32 | $13.22 | $13.25 | $10.78 | 93,402 |
| 2018-08-01 | $13.38 | $13.50 | $13.32 | $13.37 | $10.88 | 67,770 |
| 2018-07-31 | $13.36 | $13.50 | $13.36 | $13.50 | $10.99 | 25,555 |
| 2018-07-30 | $13.37 | $13.42 | $13.31 | $13.37 | $10.88 | 47,476 |
| 2018-07-27 | $13.33 | $13.40 | $13.28 | $13.39 | $10.90 | 49,226 |
| 2018-07-26 | $13.36 | $13.36 | $13.23 | $13.28 | $10.81 | 28,628 |
| 2018-07-25 | $13.39 | $13.39 | $13.32 | $13.36 | $10.87 | 17,023 |
| 2018-07-24 | $13.37 | $13.38 | $13.30 | $13.36 | $10.87 | 23,120 |
| 2018-07-23 | $13.34 | $13.41 | $13.30 | $13.33 | $10.85 | 90,314 |
| 2018-07-20 | $13.36 | $13.40 | $13.32 | $13.36 | $10.87 | 42,761 |
| 2018-07-19 | $13.27 | $13.38 | $13.26 | $13.37 | $10.88 | 52,159 |
| 2018-07-18 | $13.35 | $13.35 | $13.28 | $13.30 | $10.83 | 37,562 |
| 2018-07-17 | $13.28 | $13.35 | $13.27 | $13.35 | $10.87 | 55,589 |
| 2018-07-16 | $13.24 | $13.35 | $13.23 | $13.27 | $10.80 | 54,102 |
| 2018-07-13 | $13.32 | $13.32 | $13.22 | $13.27 | $10.80 | 39,818 |
| 2018-07-12 | $13.21 | $13.29 | $13.19 | $13.27 | $10.80 | 68,781 |
| 2018-07-11 | $13.23 | $13.29 | $13.19 | $13.24 | $10.73 | 49,998 |
| 2018-07-10 | $13.26 | $13.31 | $13.24 | $13.24 | $10.73 | 43,452 |
| 2018-07-09 | $13.28 | $13.32 | $13.23 | $13.28 | $10.76 | 58,922 |
| 2018-07-06 | $13.24 | $13.31 | $13.24 | $13.26 | $10.74 | 53,921 |
| 2018-07-05 | $13.35 | $13.35 | $13.24 | $13.25 | $10.74 | 16,948 |
| 2018-07-03 | $13.33 | $13.33 | $13.25 | $13.26 | $10.74 | 30,444 |
| 2018-07-02 | $13.33 | $13.33 | $13.24 | $13.33 | $10.80 | 45,547 |
| 2018-06-29 | $13.22 | $13.24 | $13.11 | $13.17 | $10.67 | 46,568 |
| 2018-06-28 | $13.08 | $13.20 | $13.08 | $13.08 | $10.60 | 42,676 |
| 2018-06-27 | $13.13 | $13.14 | $13.07 | $13.08 | $10.60 | 29,982 |
| 2018-06-26 | $13.03 | $13.13 | $13.00 | $13.11 | $10.62 | 32,178 |
| 2018-06-25 | $13.15 | $13.15 | $13.02 | $13.03 | $10.56 | 43,439 |
| 2018-06-22 | $13.10 | $13.10 | $13.03 | $13.09 | $10.61 | 42,562 |
| 2018-06-21 | $13.05 | $13.08 | $13.00 | $13.03 | $10.56 | 75,067 |
| 2018-06-20 | $13.06 | $13.09 | $13.02 | $13.03 | $10.56 | 26,587 |
| 2018-06-19 | $13.00 | $13.06 | $12.98 | $13.03 | $10.56 | 82,229 |
| 2018-06-18 | $13.16 | $13.16 | $12.96 | $12.99 | $10.53 | 80,095 |
| 2018-06-15 | $13.14 | $13.16 | $13.01 | $13.06 | $10.58 | 80,169 |
| 2018-06-14 | $13.14 | $13.14 | $13.09 | $13.12 | $10.63 | 38,299 |
| 2018-06-13 | $13.14 | $13.21 | $13.10 | $13.11 | $10.62 | 43,412 |
| 2018-06-12 | $13.19 | $13.21 | $13.14 | $13.14 | $10.65 | 24,486 |
| 2018-06-11 | $13.28 | $13.28 | $13.11 | $13.20 | $10.70 | 48,488 |
| 2018-06-08 | $13.10 | $13.16 | $13.10 | $13.16 | $10.66 | 16,067 |
| 2018-06-07 | $13.05 | $13.17 | $13.05 | $13.15 | $10.61 | 40,271 |
| 2018-06-06 | $13.31 | $13.31 | $13.13 | $13.15 | $10.61 | 57,840 |
| 2018-06-05 | $13.29 | $13.34 | $13.26 | $13.28 | $10.71 | 23,834 |
| 2018-06-04 | $13.45 | $13.45 | $13.20 | $13.23 | $10.67 | 87,607 |
| 2018-06-01 | $13.43 | $13.43 | $13.33 | $13.41 | $10.82 | 41,873 |
| 2018-05-31 | $13.39 | $13.42 | $13.34 | $13.36 | $10.78 | 25,266 |
| 2018-05-30 | $13.24 | $13.40 | $13.14 | $13.34 | $10.76 | 109,552 |
| 2018-05-29 | $13.15 | $13.23 | $13.14 | $13.18 | $10.63 | 37,908 |
| 2018-05-25 | $13.02 | $13.13 | $13.01 | $13.13 | $10.59 | 33,411 |
| 2018-05-24 | $12.85 | $13.04 | $12.85 | $13.02 | $10.50 | 38,870 |
| 2018-05-23 | $12.89 | $12.94 | $12.85 | $12.94 | $10.44 | 52,807 |
| 2018-05-22 | $12.87 | $12.88 | $12.83 | $12.87 | $10.38 | 56,102 |
| 2018-05-21 | $13.02 | $13.02 | $12.58 | $12.85 | $10.37 | 249,425 |
| 2018-05-18 | $12.96 | $13.02 | $12.86 | $13.01 | $10.49 | 113,071 |
| 2018-05-17 | $12.92 | $12.99 | $12.88 | $12.97 | $10.46 | 86,802 |
| 2018-05-16 | $13.02 | $13.06 | $12.92 | $12.92 | $10.42 | 122,640 |
| 2018-05-15 | $13.00 | $13.02 | $12.92 | $13.02 | $10.50 | 63,664 |
| 2018-05-14 | $13.04 | $13.08 | $12.98 | $13.01 | $10.49 | 63,086 |
| 2018-05-11 | $13.06 | $13.08 | $12.97 | $12.97 | $10.46 | 39,732 |
| 2018-05-10 | $13.07 | $13.07 | $12.96 | $13.06 | $10.53 | 78,402 |
| 2018-05-09 | $12.98 | $13.09 | $12.96 | $13.09 | $10.51 | 49,472 |
| 2018-05-08 | $13.08 | $13.08 | $12.98 | $12.98 | $10.42 | 40,400 |
| 2018-05-07 | $13.07 | $13.07 | $12.99 | $13.05 | $10.48 | 67,904 |
| 2018-05-04 | $13.01 | $13.04 | $12.93 | $13.01 | $10.45 | 73,146 |
| 2018-05-03 | $12.88 | $12.95 | $12.86 | $12.92 | $10.37 | 63,968 |
| 2018-05-02 | $12.86 | $12.88 | $12.83 | $12.87 | $10.33 | 40,823 |
| 2018-05-01 | $12.75 | $12.88 | $12.73 | $12.88 | $10.34 | 112,241 |
| 2018-04-30 | $12.69 | $12.75 | $12.65 | $12.75 | $10.24 | 42,104 |
| 2018-04-27 | $12.59 | $12.67 | $12.56 | $12.63 | $10.14 | 36,866 |
| 2018-04-26 | $12.64 | $12.67 | $12.53 | $12.54 | $10.07 | 99,257 |
| 2018-04-25 | $12.60 | $12.60 | $12.56 | $12.56 | $10.09 | 43,255 |
| 2018-04-24 | $12.58 | $12.69 | $12.53 | $12.61 | $10.13 | 100,150 |
| 2018-04-23 | $12.47 | $12.55 | $12.46 | $12.52 | $10.05 | 55,877 |
| 2018-04-20 | $12.55 | $12.55 | $12.48 | $12.48 | $10.02 | 25,340 |
| 2018-04-19 | $12.53 | $12.55 | $12.50 | $12.50 | $10.04 | 76,920 |
| 2018-04-18 | $12.56 | $12.57 | $12.49 | $12.54 | $10.07 | 44,085 |
| 2018-04-17 | $12.60 | $12.60 | $12.55 | $12.57 | $10.09 | 83,335 |
| 2018-04-16 | $12.55 | $12.59 | $12.52 | $12.59 | $10.11 | 40,473 |
| 2018-04-13 | $12.61 | $12.62 | $12.53 | $12.55 | $10.08 | 82,523 |
| 2018-04-12 | $12.57 | $12.64 | $12.54 | $12.60 | $10.12 | 58,607 |
| 2018-04-11 | $12.58 | $12.60 | $12.52 | $12.57 | $10.09 | 39,518 |
| 2018-04-10 | $12.60 | $12.66 | $12.58 | $12.60 | $10.07 | 105,780 |
| 2018-04-09 | $12.61 | $12.66 | $12.59 | $12.59 | $10.06 | 67,851 |
| 2018-04-06 | $12.63 | $12.68 | $12.57 | $12.58 | $10.05 | 65,451 |
| 2018-04-05 | $12.61 | $12.68 | $12.54 | $12.64 | $10.10 | 65,250 |
| 2018-04-04 | $12.50 | $12.60 | $12.50 | $12.57 | $10.05 | 35,036 |
| 2018-04-03 | $12.57 | $12.57 | $12.50 | $12.55 | $10.03 | 75,034 |
| 2018-04-02 | $12.58 | $12.60 | $12.54 | $12.54 | $10.02 | 62,372 |
| 2018-03-29 | $12.42 | $12.59 | $12.42 | $12.53 | $10.01 | 92,104 |
| 2018-03-28 | $12.38 | $12.48 | $12.38 | $12.43 | $9.93 | 49,846 |
| 2018-03-27 | $12.33 | $12.37 | $12.31 | $12.37 | $9.89 | 46,694 |
| 2018-03-26 | $12.35 | $12.35 | $12.30 | $12.32 | $9.85 | 42,270 |
| 2018-03-23 | $12.42 | $12.42 | $12.30 | $12.35 | $9.87 | 54,835 |
| 2018-03-22 | $12.35 | $12.39 | $12.35 | $12.39 | $9.90 | 26,224 |
| 2018-03-21 | $12.37 | $12.40 | $12.29 | $12.35 | $9.87 | 101,800 |
| 2018-03-20 | $12.35 | $12.39 | $12.34 | $12.34 | $9.86 | 27,817 |
| 2018-03-19 | $12.38 | $12.44 | $12.37 | $12.37 | $9.89 | 44,859 |
| 2018-03-16 | $12.41 | $12.49 | $12.37 | $12.43 | $9.93 | 51,893 |
| 2018-03-15 | $12.55 | $12.55 | $12.44 | $12.46 | $9.96 | 68,090 |
| 2018-03-14 | $12.49 | $12.54 | $12.46 | $12.53 | $10.01 | 44,628 |
| 2018-03-13 | $12.58 | $12.58 | $12.45 | $12.47 | $9.97 | 88,774 |
| 2018-03-12 | $12.62 | $12.62 | $12.51 | $12.54 | $10.02 | 37,869 |
| 2018-03-09 | $12.58 | $12.61 | $12.50 | $12.53 | $10.01 | 106,137 |
| 2018-03-08 | $12.66 | $12.67 | $12.56 | $12.64 | $10.05 | 107,887 |
| 2018-03-07 | $12.61 | $12.63 | $12.60 | $12.63 | $10.05 | 24,359 |
| 2018-03-06 | $12.61 | $12.61 | $12.56 | $12.61 | $10.03 | 37,879 |
| 2018-03-05 | $12.53 | $12.58 | $12.53 | $12.58 | $10.01 | 32,233 |
| 2018-03-02 | $12.45 | $12.55 | $12.45 | $12.51 | $9.95 | 82,154 |
| 2018-03-01 | $12.53 | $12.54 | $12.44 | $12.46 | $9.91 | 60,130 |
| 2018-02-28 | $12.52 | $12.55 | $12.48 | $12.48 | $9.93 | 33,455 |
| 2018-02-27 | $12.58 | $12.60 | $12.50 | $12.52 | $9.96 | 51,432 |
| 2018-02-26 | $12.51 | $12.57 | $12.51 | $12.57 | $10.00 | 79,055 |
| 2018-02-23 | $12.47 | $12.51 | $12.45 | $12.51 | $9.95 | 44,007 |
| 2018-02-22 | $12.54 | $12.54 | $12.43 | $12.44 | $9.89 | 41,258 |
| 2018-02-21 | $12.45 | $12.53 | $12.43 | $12.52 | $9.96 | 69,520 |
| 2018-02-20 | $12.54 | $12.58 | $12.41 | $12.45 | $9.90 | 101,039 |
| 2018-02-16 | $12.52 | $12.57 | $12.52 | $12.52 | $9.96 | 71,883 |
| 2018-02-15 | $12.54 | $12.56 | $12.49 | $12.56 | $9.99 | 74,785 |
| 2018-02-14 | $12.51 | $12.53 | $12.46 | $12.49 | $9.93 | 91,627 |
| 2018-02-13 | $12.52 | $12.56 | $12.48 | $12.55 | $9.98 | 108,166 |
| 2018-02-12 | $12.49 | $12.51 | $12.44 | $12.50 | $9.94 | 103,873 |
| 2018-02-09 | $12.52 | $12.54 | $12.46 | $12.52 | $9.96 | 99,828 |
| 2018-02-08 | $12.60 | $12.63 | $12.53 | $12.59 | $9.97 | 118,579 |
| 2018-02-07 | $12.53 | $12.65 | $12.53 | $12.62 | $9.99 | 96,979 |
| 2018-02-06 | $12.49 | $12.62 | $12.49 | $12.53 | $9.92 | 194,376 |
| 2018-02-05 | $12.65 | $12.67 | $12.54 | $12.54 | $9.93 | 244,290 |
| 2018-02-02 | $12.67 | $12.76 | $12.64 | $12.72 | $10.07 | 101,645 |
| 2018-02-01 | $12.76 | $12.80 | $12.73 | $12.73 | $10.08 | 95,814 |
| 2018-01-31 | $12.77 | $12.84 | $12.70 | $12.73 | $10.08 | 138,731 |
| 2018-01-30 | $12.79 | $12.80 | $12.73 | $12.76 | $10.10 | 109,769 |
| 2018-01-29 | $12.96 | $12.96 | $12.81 | $12.82 | $10.15 | 163,332 |
| 2018-01-26 | $13.04 | $13.05 | $12.98 | $12.99 | $10.28 | 131,415 |
| 2018-01-25 | $13.05 | $13.11 | $13.02 | $13.05 | $10.33 | 95,044 |
| 2018-01-24 | $13.12 | $13.17 | $13.09 | $13.10 | $10.37 | 117,339 |
| 2018-01-23 | $13.07 | $13.15 | $13.07 | $13.12 | $10.39 | 73,641 |
| 2018-01-22 | $13.11 | $13.11 | $13.06 | $13.07 | $10.35 | 105,326 |
| 2018-01-19 | $13.12 | $13.12 | $13.08 | $13.11 | $10.38 | 58,223 |
| 2018-01-18 | $13.12 | $13.16 | $13.08 | $13.08 | $10.35 | 57,536 |
| 2018-01-17 | $13.11 | $13.15 | $13.10 | $13.11 | $10.38 | 74,631 |
| 2018-01-16 | $13.22 | $13.25 | $13.10 | $13.13 | $10.39 | 125,611 |
| 2018-01-12 | $13.21 | $13.28 | $13.19 | $13.19 | $10.44 | 76,798 |
| 2018-01-11 | $13.20 | $13.30 | $13.20 | $13.24 | $10.48 | 66,235 |
| 2018-01-10 | $13.26 | $13.26 | $13.20 | $13.23 | $10.43 | 93,076 |
| 2018-01-09 | $13.36 | $13.36 | $13.25 | $13.31 | $10.49 | 143,204 |
| 2018-01-08 | $13.35 | $13.38 | $13.32 | $13.33 | $10.51 | 103,590 |
| 2018-01-05 | $13.36 | $13.38 | $13.27 | $13.32 | $10.50 | 167,541 |
| 2018-01-04 | $13.33 | $13.35 | $13.30 | $13.33 | $10.51 | 169,142 |
| 2018-01-03 | $13.16 | $13.33 | $13.14 | $13.32 | $10.50 | 176,541 |
| 2018-01-02 | $13.04 | $13.15 | $13.04 | $13.13 | $10.35 | 211,811 |
| 2017-12-29 | $13.04 | $13.09 | $12.99 | $13.00 | $10.25 | 226,631 |
| 2017-12-28 | $13.09 | $13.09 | $12.99 | $13.03 | $10.27 | 245,404 |
| 2017-12-27 | $12.95 | $13.09 | $12.95 | $13.06 | $10.29 | 263,474 |
| 2017-12-26 | $12.94 | $12.98 | $12.93 | $12.95 | $10.21 | 232,320 |
| 2017-12-22 | $12.95 | $12.99 | $12.90 | $12.94 | $10.20 | 323,353 |
| 2017-12-21 | $12.85 | $12.94 | $12.85 | $12.90 | $10.17 | 229,522 |
| 2017-12-20 | $12.90 | $12.91 | $12.85 | $12.90 | $10.17 | 182,752 |
| 2017-12-19 | $12.97 | $12.98 | $12.93 | $12.94 | $10.20 | 65,241 |
| 2017-12-18 | $13.02 | $13.03 | $12.95 | $12.97 | $10.22 | 136,492 |
| 2017-12-15 | $12.98 | $13.06 | $12.98 | $13.02 | $10.26 | 184,330 |
| 2017-12-14 | $13.00 | $13.05 | $12.96 | $13.00 | $10.25 | 113,060 |
| 2017-12-13 | $12.95 | $13.01 | $12.95 | $13.00 | $10.25 | 118,171 |
| 2017-12-12 | $12.95 | $13.00 | $12.95 | $12.99 | $10.24 | 84,143 |
| 2017-12-11 | $12.99 | $13.03 | $12.93 | $13.01 | $10.25 | 148,389 |
| 2017-12-08 | $13.06 | $13.06 | $12.94 | $12.98 | $10.23 | 148,136 |
| 2017-12-07 | $13.12 | $13.13 | $13.01 | $13.07 | $10.25 | 235,800 |
| 2017-12-06 | $13.04 | $13.12 | $13.02 | $13.10 | $10.28 | 64,708 |
| 2017-12-05 | $12.95 | $13.05 | $12.95 | $13.01 | $10.21 | 81,057 |
| 2017-12-04 | $12.82 | $12.97 | $12.82 | $12.95 | $10.16 | 243,750 |
| 2017-12-01 | $12.90 | $12.97 | $12.90 | $12.95 | $10.16 | 111,496 |
| 2017-11-30 | $12.94 | $12.95 | $12.88 | $12.89 | $10.11 | 111,552 |
| 2017-11-29 | $12.93 | $12.94 | $12.84 | $12.90 | $10.12 | 133,059 |
| 2017-11-28 | $12.99 | $13.01 | $12.93 | $12.96 | $10.17 | 83,859 |
| 2017-11-27 | $13.02 | $13.07 | $12.97 | $12.97 | $10.17 | 64,464 |
| 2017-11-24 | $13.07 | $13.07 | $13.01 | $13.05 | $10.24 | 18,023 |
| 2017-11-22 | $13.04 | $13.06 | $12.99 | $13.02 | $10.21 | 95,644 |
| 2017-11-21 | $12.99 | $13.05 | $12.99 | $13.04 | $10.23 | 92,394 |
| 2017-11-20 | $13.01 | $13.09 | $12.96 | $12.96 | $10.17 | 152,969 |
| 2017-11-17 | $13.09 | $13.13 | $13.04 | $13.04 | $10.23 | 89,771 |
| 2017-11-16 | $13.14 | $13.14 | $13.07 | $13.09 | $10.27 | 46,918 |
| 2017-11-15 | $13.13 | $13.15 | $13.09 | $13.12 | $10.29 | 70,088 |
| 2017-11-14 | $13.13 | $13.13 | $13.04 | $13.13 | $10.30 | 103,067 |
| 2017-11-13 | $13.12 | $13.18 | $13.12 | $13.13 | $10.30 | 79,405 |
| 2017-11-10 | $13.12 | $13.12 | $13.10 | $13.11 | $10.28 | 58,282 |
| 2017-11-09 | $13.19 | $13.20 | $13.15 | $13.19 | $10.30 | 58,082 |
| 2017-11-08 | $13.31 | $13.31 | $13.17 | $13.21 | $10.32 | 93,910 |
| 2017-11-07 | $13.19 | $13.28 | $13.19 | $13.28 | $10.37 | 55,590 |
| 2017-11-06 | $13.16 | $13.23 | $13.15 | $13.17 | $10.29 | 72,189 |
| 2017-11-03 | $13.12 | $13.18 | $13.12 | $13.14 | $10.26 | 78,939 |
| 2017-11-02 | $13.16 | $13.17 | $13.10 | $13.12 | $10.25 | 153,991 |
| 2017-11-01 | $13.20 | $13.21 | $13.14 | $13.16 | $10.28 | 108,534 |
| 2017-10-31 | $13.25 | $13.25 | $13.13 | $13.18 | $10.29 | 63,144 |
| 2017-10-30 | $13.19 | $13.27 | $13.17 | $13.20 | $10.31 | 121,078 |
| 2017-10-27 | $13.21 | $13.23 | $13.18 | $13.20 | $10.31 | 81,424 |
| 2017-10-26 | $13.38 | $13.38 | $13.21 | $13.24 | $10.34 | 64,467 |
| 2017-10-25 | $13.45 | $13.45 | $13.32 | $13.32 | $10.40 | 123,881 |
| 2017-10-24 | $13.50 | $13.52 | $13.46 | $13.47 | $10.52 | 48,579 |
| 2017-10-23 | $13.57 | $13.57 | $13.50 | $13.52 | $10.56 | 63,719 |
| 2017-10-20 | $13.58 | $13.58 | $13.52 | $13.54 | $10.57 | 33,081 |
| 2017-10-19 | $13.58 | $13.63 | $13.57 | $13.58 | $10.60 | 41,607 |
| 2017-10-18 | $13.61 | $13.65 | $13.57 | $13.62 | $10.64 | 58,531 |
| 2017-10-17 | $13.59 | $13.64 | $13.55 | $13.64 | $10.65 | 26,525 |
| 2017-10-16 | $13.63 | $13.64 | $13.56 | $13.64 | $10.65 | 47,436 |
| 2017-10-13 | $13.56 | $13.65 | $13.56 | $13.59 | $10.61 | 26,078 |
| 2017-10-12 | $13.69 | $13.69 | $13.54 | $13.54 | $10.57 | 98,185 |
| 2017-10-11 | $13.67 | $13.71 | $13.64 | $13.65 | $10.61 | 31,724 |
| 2017-10-10 | $13.65 | $13.70 | $13.65 | $13.66 | $10.62 | 35,098 |
| 2017-10-09 | $13.68 | $13.68 | $13.60 | $13.66 | $10.62 | 36,551 |
| 2017-10-06 | $13.62 | $13.62 | $13.54 | $13.62 | $10.59 | 45,214 |
| 2017-10-05 | $13.55 | $13.62 | $13.55 | $13.61 | $10.58 | 73,008 |
| 2017-10-04 | $13.57 | $13.59 | $13.51 | $13.58 | $10.56 | 104,317 |
| 2017-10-03 | $13.59 | $13.61 | $13.53 | $13.61 | $10.58 | 92,814 |
| 2017-10-02 | $13.65 | $13.71 | $13.57 | $13.58 | $10.56 | 126,516 |
| 2017-09-29 | $13.66 | $13.72 | $13.65 | $13.67 | $10.63 | 54,710 |
| 2017-09-28 | $13.73 | $13.77 | $13.62 | $13.66 | $10.62 | 95,461 |
| 2017-09-27 | $13.85 | $13.86 | $13.71 | $13.72 | $10.67 | 70,798 |
| 2017-09-26 | $13.94 | $13.96 | $13.87 | $13.87 | $10.78 | 40,325 |
| 2017-09-25 | $13.92 | $13.97 | $13.92 | $13.96 | $10.85 | 19,421 |
| 2017-09-22 | $13.95 | $13.97 | $13.94 | $13.94 | $10.84 | 8,473 |
| 2017-09-21 | $13.98 | $13.99 | $13.91 | $13.91 | $10.81 | 21,541 |
| 2017-09-20 | $14.01 | $14.01 | $13.98 | $13.99 | $10.88 | 15,628 |
| 2017-09-19 | $14.02 | $14.04 | $14.00 | $14.03 | $10.91 | 24,059 |
| 2017-09-18 | $14.00 | $14.03 | $13.99 | $14.01 | $10.89 | 38,387 |
| 2017-09-15 | $14.03 | $14.03 | $13.99 | $14.01 | $10.89 | 12,690 |
| 2017-09-14 | $14.04 | $14.04 | $13.97 | $14.01 | $10.89 | 43,743 |
| 2017-09-13 | $14.06 | $14.06 | $13.99 | $14.00 | $10.88 | 43,996 |
| 2017-09-12 | $14.08 | $14.12 | $14.03 | $14.04 | $10.92 | 13,741 |
| 2017-09-11 | $14.10 | $14.10 | $14.03 | $14.04 | $10.92 | 22,056 |
| 2017-09-08 | $14.13 | $14.13 | $14.08 | $14.09 | $10.95 | 19,542 |
| 2017-09-07 | $14.15 | $14.23 | $14.10 | $14.15 | $10.96 | 44,925 |
| 2017-09-06 | $14.07 | $14.13 | $14.06 | $14.12 | $10.93 | 32,438 |
| 2017-09-05 | $14.03 | $14.07 | $13.99 | $14.06 | $10.89 | 48,436 |
| 2017-09-01 | $14.03 | $14.08 | $14.02 | $14.05 | $10.88 | 35,667 |
| 2017-08-31 | $14.06 | $14.13 | $14.00 | $14.00 | $10.84 | 45,640 |
| 2017-08-30 | $14.16 | $14.16 | $14.05 | $14.05 | $10.88 | 46,426 |
| 2017-08-29 | $14.06 | $14.13 | $14.05 | $14.13 | $10.94 | 35,442 |
| 2017-08-28 | $14.05 | $14.08 | $14.00 | $14.03 | $10.86 | 47,618 |
| 2017-08-25 | $14.17 | $14.17 | $14.04 | $14.11 | $10.92 | 96,580 |
| 2017-08-24 | $14.07 | $14.17 | $14.03 | $14.15 | $10.96 | 100,119 |
| 2017-08-23 | $14.14 | $14.17 | $14.07 | $14.08 | $10.90 | 64,713 |
| 2017-08-22 | $14.17 | $14.18 | $14.10 | $14.11 | $10.92 | 36,335 |
| 2017-08-21 | $14.06 | $14.18 | $14.06 | $14.17 | $10.97 | 48,087 |
| 2017-08-18 | $13.97 | $14.02 | $13.97 | $14.01 | $10.85 | 40,129 |
| 2017-08-17 | $14.01 | $14.01 | $13.92 | $13.99 | $10.83 | 44,347 |
| 2017-08-16 | $13.90 | $14.02 | $13.90 | $14.02 | $10.85 | 43,142 |
| 2017-08-15 | $13.89 | $13.95 | $13.85 | $13.93 | $10.78 | 52,908 |
| 2017-08-14 | $14.06 | $14.06 | $13.86 | $13.94 | $10.79 | 53,715 |
| 2017-08-11 | $13.81 | $13.94 | $13.77 | $13.91 | $10.77 | 36,488 |
| 2017-08-10 | $13.84 | $13.88 | $13.77 | $13.83 | $10.71 | 99,945 |
| 2017-08-09 | $14.00 | $14.01 | $13.84 | $13.85 | $10.72 | 74,962 |
| 2017-08-08 | $14.07 | $14.09 | $14.03 | $14.07 | $10.85 | 70,378 |
| 2017-08-07 | $14.04 | $14.09 | $14.00 | $14.06 | $10.84 | 47,755 |
| 2017-08-04 | $14.05 | $14.05 | $13.99 | $14.00 | $10.79 | 56,161 |
| 2017-08-03 | $13.97 | $14.05 | $13.97 | $14.04 | $10.82 | 53,648 |
| 2017-08-02 | $13.93 | $14.01 | $13.93 | $13.98 | $10.78 | 65,287 |
| 2017-08-01 | $13.88 | $13.94 | $13.85 | $13.94 | $10.75 | 63,189 |
| 2017-07-31 | $13.88 | $13.93 | $13.75 | $13.84 | $10.67 | 121,236 |
| 2017-07-28 | $13.87 | $13.92 | $13.83 | $13.87 | $10.69 | 42,087 |
| 2017-07-27 | $13.81 | $13.85 | $13.79 | $13.85 | $10.68 | 37,650 |
| 2017-07-26 | $13.83 | $13.88 | $13.81 | $13.82 | $10.65 | 56,732 |
| 2017-07-25 | $13.88 | $13.90 | $13.83 | $13.85 | $10.68 | 39,335 |
| 2017-07-24 | $13.92 | $13.93 | $13.88 | $13.88 | $10.70 | 61,873 |
| 2017-07-21 | $13.92 | $13.95 | $13.92 | $13.94 | $10.75 | 22,301 |
| 2017-07-20 | $13.92 | $13.94 | $13.90 | $13.90 | $10.72 | 30,761 |
| 2017-07-19 | $13.88 | $13.93 | $13.88 | $13.92 | $10.73 | 34,154 |
| 2017-07-18 | $13.89 | $13.92 | $13.84 | $13.85 | $10.68 | 40,579 |
| 2017-07-17 | $13.93 | $13.96 | $13.85 | $13.89 | $10.71 | 34,522 |
| 2017-07-14 | $13.90 | $13.94 | $13.86 | $13.92 | $10.73 | 64,838 |
| 2017-07-13 | $13.90 | $13.90 | $13.87 | $13.88 | $10.70 | 71,608 |
| 2017-07-12 | $13.90 | $13.93 | $13.86 | $13.89 | $10.71 | 74,447 |
| 2017-07-11 | $13.90 | $13.95 | $13.90 | $13.95 | $10.71 | 29,799 |
| 2017-07-10 | $13.78 | $13.90 | $13.78 | $13.88 | $10.65 | 49,367 |
| 2017-07-07 | $13.81 | $13.82 | $13.77 | $13.78 | $10.58 | 53,363 |
| 2017-07-06 | $13.68 | $13.85 | $13.66 | $13.84 | $10.62 | 152,359 |
| 2017-07-05 | $13.72 | $13.75 | $13.66 | $13.71 | $10.52 | 72,884 |
| 2017-07-03 | $13.72 | $13.78 | $13.69 | $13.72 | $10.53 | 27,187 |
| 2017-06-30 | $13.68 | $13.70 | $13.62 | $13.66 | $10.49 | 63,213 |
| 2017-06-29 | $13.73 | $13.77 | $13.67 | $13.72 | $10.53 | 43,508 |
| 2017-06-28 | $13.83 | $13.83 | $13.78 | $13.80 | $10.59 | 20,094 |
| 2017-06-27 | $13.78 | $13.84 | $13.78 | $13.81 | $10.60 | 27,682 |
| 2017-06-26 | $13.81 | $13.84 | $13.79 | $13.79 | $10.59 | 23,280 |
| 2017-06-23 | $13.80 | $13.83 | $13.79 | $13.79 | $10.59 | 47,571 |
| 2017-06-22 | $13.82 | $13.84 | $13.82 | $13.83 | $10.62 | 27,158 |
| 2017-06-21 | $13.82 | $13.84 | $13.78 | $13.80 | $10.59 | 51,082 |
| 2017-06-20 | $13.79 | $13.85 | $13.79 | $13.82 | $10.61 | 25,649 |
| 2017-06-19 | $13.80 | $13.85 | $13.77 | $13.77 | $10.57 | 70,455 |
| 2017-06-16 | $13.81 | $13.82 | $13.72 | $13.82 | $10.61 | 82,752 |
| 2017-06-15 | $13.72 | $13.79 | $13.72 | $13.79 | $10.59 | 30,055 |
| 2017-06-14 | $13.78 | $13.81 | $13.74 | $13.74 | $10.55 | 59,123 |
| 2017-06-13 | $13.73 | $13.73 | $13.66 | $13.72 | $10.53 | 47,504 |
| 2017-06-12 | $13.81 | $13.81 | $13.73 | $13.74 | $10.55 | 46,944 |
| 2017-06-09 | $13.87 | $13.87 | $13.80 | $13.83 | $10.62 | 33,020 |
| 2017-06-08 | $13.79 | $13.87 | $13.75 | $13.84 | $10.62 | 47,815 |
| 2017-06-07 | $13.85 | $13.86 | $13.80 | $13.86 | $10.59 | 67,246 |
| 2017-06-06 | $13.80 | $13.85 | $13.78 | $13.84 | $10.58 | 44,220 |
| 2017-06-05 | $13.70 | $13.80 | $13.66 | $13.78 | $10.53 | 120,707 |
| 2017-06-02 | $13.69 | $13.71 | $13.64 | $13.66 | $10.44 | 103,918 |
| 2017-06-01 | $13.60 | $13.67 | $13.60 | $13.63 | $10.42 | 49,911 |
| 2017-05-31 | $13.51 | $13.62 | $13.51 | $13.58 | $10.38 | 87,391 |
| 2017-05-30 | $13.45 | $13.51 | $13.43 | $13.47 | $10.30 | 123,827 |
| 2017-05-26 | $13.50 | $13.54 | $13.46 | $13.47 | $10.30 | 80,463 |
| 2017-05-25 | $13.51 | $13.56 | $13.45 | $13.47 | $10.30 | 53,770 |
| 2017-05-24 | $13.58 | $13.60 | $13.49 | $13.56 | $10.36 | 76,146 |
| 2017-05-23 | $13.52 | $13.59 | $13.46 | $13.52 | $10.33 | 59,992 |
| 2017-05-22 | $13.46 | $13.51 | $13.45 | $13.49 | $10.31 | 39,292 |
| 2017-05-19 | $13.46 | $13.54 | $13.44 | $13.49 | $10.31 | 61,578 |
| 2017-05-18 | $13.60 | $13.60 | $13.45 | $13.47 | $10.30 | 30,447 |
| 2017-05-17 | $13.55 | $13.60 | $13.48 | $13.55 | $10.36 | 62,904 |
| 2017-05-16 | $13.49 | $13.53 | $13.46 | $13.46 | $10.29 | 46,234 |
| 2017-05-15 | $13.43 | $13.51 | $13.42 | $13.51 | $10.33 | 93,516 |
| 2017-05-12 | $13.40 | $13.46 | $13.40 | $13.41 | $10.25 | 150,027 |
| 2017-05-11 | $13.38 | $13.42 | $13.37 | $13.39 | $10.23 | 44,694 |
| 2017-05-10 | $13.36 | $13.40 | $13.35 | $13.39 | $10.23 | 78,008 |
| 2017-05-09 | $13.32 | $13.36 | $13.31 | $13.36 | $10.21 | 49,918 |
| 2017-05-08 | $13.38 | $13.44 | $13.38 | $13.39 | $10.19 | 38,219 |
| 2017-05-05 | $13.41 | $13.44 | $13.35 | $13.41 | $10.20 | 83,698 |
| 2017-05-04 | $13.47 | $13.47 | $13.41 | $13.42 | $10.21 | 40,176 |
| 2017-05-03 | $13.45 | $13.49 | $13.42 | $13.46 | $10.24 | 88,527 |
| 2017-05-02 | $13.47 | $13.49 | $13.40 | $13.44 | $10.23 | 86,684 |
| 2017-05-01 | $13.50 | $13.50 | $13.43 | $13.44 | $10.23 | 96,792 |
| 2017-04-28 | $13.45 | $13.47 | $13.40 | $13.47 | $10.25 | 74,334 |
| 2017-04-27 | $13.31 | $13.45 | $13.31 | $13.40 | $10.20 | 69,915 |
| 2017-04-26 | $13.26 | $13.34 | $13.25 | $13.31 | $10.13 | 90,904 |
| 2017-04-25 | $13.36 | $13.36 | $13.26 | $13.28 | $10.10 | 98,554 |
| 2017-04-24 | $13.38 | $13.40 | $13.34 | $13.40 | $10.20 | 51,830 |
| 2017-04-21 | $13.41 | $13.44 | $13.39 | $13.43 | $10.22 | 54,582 |
| 2017-04-20 | $13.42 | $13.44 | $13.37 | $13.39 | $10.19 | 42,122 |
| 2017-04-19 | $13.41 | $13.44 | $13.38 | $13.44 | $10.23 | 95,594 |
| 2017-04-18 | $13.36 | $13.44 | $13.36 | $13.40 | $10.20 | 77,607 |
| 2017-04-17 | $13.39 | $13.42 | $13.33 | $13.38 | $10.18 | 95,135 |
| 2017-04-13 | $13.42 | $13.43 | $13.37 | $13.37 | $10.17 | 38,236 |
| 2017-04-12 | $13.29 | $13.38 | $13.26 | $13.37 | $10.17 | 86,144 |
| 2017-04-11 | $13.32 | $13.33 | $13.25 | $13.25 | $10.08 | 54,630 |
| 2017-04-10 | $13.31 | $13.37 | $13.29 | $13.32 | $10.09 | 89,227 |
| 2017-04-07 | $13.29 | $13.32 | $13.23 | $13.29 | $10.07 | 81,348 |
| 2017-04-06 | $13.27 | $13.27 | $13.22 | $13.27 | $10.05 | 102,393 |
| 2017-04-05 | $13.21 | $13.25 | $13.17 | $13.25 | $10.04 | 70,878 |
| 2017-04-04 | $13.28 | $13.28 | $13.18 | $13.24 | $10.03 | 85,258 |
| 2017-04-03 | $13.27 | $13.34 | $13.22 | $13.26 | $10.04 | 108,353 |
| 2017-03-31 | $13.20 | $13.25 | $13.19 | $13.22 | $10.01 | 61,160 |
| 2017-03-30 | $13.22 | $13.25 | $13.20 | $13.22 | $10.01 | 82,007 |
| 2017-03-29 | $13.19 | $13.24 | $13.18 | $13.23 | $10.02 | 66,113 |
| 2017-03-28 | $13.24 | $13.24 | $13.12 | $13.17 | $9.98 | 127,150 |
| 2017-03-27 | $13.19 | $13.22 | $13.16 | $13.22 | $10.01 | 52,157 |
| 2017-03-24 | $13.08 | $13.14 | $13.01 | $13.14 | $9.95 | 81,971 |
| 2017-03-23 | $13.12 | $13.12 | $13.02 | $13.09 | $9.92 | 95,080 |
| 2017-03-22 | $13.08 | $13.13 | $13.02 | $13.07 | $9.90 | 77,501 |
| 2017-03-21 | $13.05 | $13.10 | $13.03 | $13.05 | $9.89 | 94,914 |
| 2017-03-20 | $13.00 | $13.09 | $13.00 | $13.04 | $9.88 | 44,356 |
| 2017-03-17 | $13.00 | $13.06 | $12.97 | $13.00 | $9.85 | 84,069 |
| 2017-03-16 | $13.10 | $13.10 | $12.92 | $12.97 | $9.82 | 124,105 |
| 2017-03-15 | $12.90 | $13.11 | $12.85 | $13.10 | $9.92 | 144,667 |
| 2017-03-14 | $12.87 | $12.98 | $12.82 | $12.89 | $9.76 | 147,408 |
| 2017-03-13 | $12.81 | $12.90 | $12.80 | $12.88 | $9.76 | 114,897 |
| 2017-03-10 | $12.88 | $12.90 | $12.74 | $12.79 | $9.69 | 212,644 |
| 2017-03-09 | $13.10 | $13.11 | $12.84 | $12.89 | $9.76 | 291,978 |
| 2017-03-08 | $13.22 | $13.23 | $13.16 | $13.17 | $9.93 | 119,814 |
| 2017-03-07 | $13.32 | $13.33 | $13.23 | $13.28 | $10.01 | 150,404 |
| 2017-03-06 | $13.26 | $13.32 | $13.21 | $13.32 | $10.04 | 102,514 |
| 2017-03-03 | $13.40 | $13.40 | $13.20 | $13.20 | $9.95 | 200,762 |
| 2017-03-02 | $13.45 | $13.45 | $13.36 | $13.40 | $10.10 | 124,472 |
| 2017-03-01 | $13.50 | $13.50 | $13.41 | $13.44 | $10.13 | 198,095 |
| 2017-02-28 | $13.62 | $13.65 | $13.52 | $13.57 | $10.23 | 143,602 |
| 2017-02-27 | $13.52 | $13.62 | $13.52 | $13.60 | $10.25 | 187,903 |
| 2017-02-24 | $13.46 | $13.75 | $13.42 | $13.52 | $10.19 | 109,200 |
| 2017-02-23 | $13.39 | $13.45 | $13.36 | $13.41 | $10.11 | 157,220 |
| 2017-02-22 | $13.35 | $13.41 | $13.31 | $13.36 | $10.07 | 121,872 |
| 2017-02-21 | $13.43 | $13.47 | $13.34 | $13.35 | $10.07 | 225,781 |
| 2017-02-17 | $13.50 | $13.53 | $13.45 | $13.48 | $10.16 | 76,027 |
| 2017-02-16 | $13.45 | $13.56 | $13.40 | $13.44 | $10.13 | 140,474 |
| 2017-02-15 | $13.52 | $13.65 | $13.46 | $13.46 | $10.15 | 255,163 |
| 2017-02-14 | $13.87 | $13.90 | $13.58 | $13.64 | $10.28 | 272,182 |
| 2017-02-13 | $13.94 | $13.99 | $13.80 | $13.90 | $10.48 | 192,755 |
| 2017-02-10 | $13.94 | $14.17 | $13.86 | $13.89 | $10.47 | 216,379 |
| 2017-02-09 | $14.18 | $14.27 | $13.95 | $13.95 | $10.52 | 265,025 |
| 2017-02-08 | $14.36 | $14.46 | $14.27 | $14.28 | $10.72 | 131,397 |
| 2017-02-07 | $14.46 | $14.47 | $14.30 | $14.37 | $10.79 | 108,386 |
| 2017-02-06 | $14.40 | $14.53 | $14.33 | $14.38 | $10.80 | 149,250 |
| 2017-02-03 | $14.25 | $14.45 | $14.25 | $14.39 | $10.80 | 239,927 |
| 2017-02-02 | $13.90 | $14.49 | $13.81 | $14.27 | $10.71 | 9,914 |
| 2017-02-01 | $15.39 | $15.51 | $15.36 | $15.46 | $11.61 | 179,883 |
| 2017-01-31 | $15.44 | $15.53 | $15.37 | $15.41 | $11.57 | 43,975 |
| 2017-01-30 | $15.36 | $15.40 | $15.35 | $15.37 | $11.54 | 31,996 |
| 2017-01-27 | $15.35 | $15.39 | $15.26 | $15.36 | $11.53 | 38,879 |
| 2017-01-26 | $15.28 | $15.30 | $15.18 | $15.28 | $11.47 | 73,355 |
| 2017-01-25 | $15.24 | $15.33 | $15.16 | $15.28 | $11.47 | 97,390 |
| 2017-01-24 | $15.33 | $15.34 | $15.24 | $15.26 | $11.46 | 70,492 |
| 2017-01-23 | $15.20 | $15.40 | $15.14 | $15.28 | $11.47 | 73,056 |
| 2017-01-20 | $15.17 | $15.17 | $15.09 | $15.15 | $11.37 | 47,713 |
| 2017-01-19 | $15.26 | $15.26 | $15.15 | $15.17 | $11.39 | 95,164 |
| 2017-01-18 | $15.29 | $15.32 | $15.18 | $15.28 | $11.47 | 44,658 |
| 2017-01-17 | $15.29 | $15.41 | $15.26 | $15.28 | $11.47 | 79,890 |
| 2017-01-13 | $15.39 | $15.41 | $15.19 | $15.24 | $11.44 | 76,127 |
| 2017-01-12 | $15.33 | $15.42 | $15.26 | $15.40 | $11.56 | 66,933 |
| 2017-01-11 | $15.36 | $15.37 | $15.06 | $15.28 | $11.47 | 41,635 |
| 2017-01-10 | $15.21 | $15.40 | $15.17 | $15.40 | $11.50 | 107,476 |
| 2017-01-09 | $14.93 | $15.16 | $14.89 | $15.09 | $11.27 | 96,430 |
| 2017-01-06 | $14.86 | $14.91 | $14.75 | $14.91 | $11.14 | 98,059 |
| 2017-01-05 | $14.91 | $14.92 | $14.78 | $14.88 | $11.11 | 61,731 |
| 2017-01-04 | $14.68 | $14.84 | $14.67 | $14.80 | $11.05 | 113,711 |
| 2017-01-03 | $14.35 | $14.67 | $14.35 | $14.66 | $10.95 | 76,798 |
| 2016-12-30 | $14.34 | $14.47 | $14.27 | $14.39 | $10.75 | 116,685 |
| 2016-12-29 | $14.25 | $14.40 | $14.25 | $14.37 | $10.73 | 61,961 |
| 2016-12-28 | $14.28 | $14.28 | $14.19 | $14.24 | $10.63 | 120,845 |
| 2016-12-27 | $14.31 | $14.37 | $14.21 | $14.23 | $10.63 | 150,114 |
| 2016-12-23 | $14.35 | $14.43 | $14.30 | $14.35 | $10.72 | 102,608 |
| 2016-12-22 | $14.46 | $14.48 | $14.34 | $14.34 | $10.71 | 83,846 |
| 2016-12-21 | $14.48 | $14.50 | $14.41 | $14.49 | $10.82 | 71,358 |
| 2016-12-20 | $14.41 | $14.47 | $14.34 | $14.42 | $10.77 | 111,026 |
| 2016-12-19 | $14.41 | $14.46 | $14.37 | $14.43 | $10.78 | 81,655 |
| 2016-12-16 | $14.26 | $14.40 | $14.24 | $14.38 | $10.74 | 142,321 |
| 2016-12-15 | $14.28 | $14.28 | $14.19 | $14.23 | $10.63 | 119,382 |
| 2016-12-14 | $14.33 | $14.47 | $14.29 | $14.34 | $10.71 | 222,536 |
| 2016-12-13 | $14.20 | $14.31 | $14.19 | $14.30 | $10.68 | 98,202 |
| 2016-12-12 | $14.19 | $14.27 | $14.16 | $14.17 | $10.58 | 89,532 |
| 2016-12-09 | $14.69 | $14.70 | $14.28 | $14.30 | $10.68 | 248,785 |
| 2016-12-08 | $14.76 | $14.79 | $14.56 | $14.71 | $10.99 | 186,992 |
| 2016-12-07 | $14.43 | $14.98 | $14.29 | $14.89 | $11.06 | 304,422 |
| 2016-12-06 | $14.07 | $14.47 | $14.06 | $14.45 | $10.73 | 190,634 |
| 2016-12-05 | $14.10 | $14.14 | $14.01 | $14.09 | $10.46 | 147,228 |
| 2016-12-02 | $14.00 | $14.10 | $13.92 | $14.04 | $10.43 | 172,874 |
| 2016-12-01 | $14.13 | $14.15 | $14.01 | $14.01 | $10.41 | 169,301 |
| 2016-11-30 | $14.21 | $14.30 | $14.12 | $14.20 | $10.55 | 192,050 |
| 2016-11-29 | $14.23 | $14.44 | $14.21 | $14.40 | $10.70 | 110,428 |
| 2016-11-28 | $14.09 | $14.25 | $14.09 | $14.23 | $10.57 | 108,313 |
| 2016-11-25 | $14.03 | $14.19 | $14.03 | $14.08 | $10.46 | 45,773 |
| 2016-11-23 | $14.03 | $14.17 | $13.98 | $14.12 | $10.49 | 214,171 |
| 2016-11-22 | $14.16 | $14.25 | $14.13 | $14.15 | $10.51 | 114,152 |
| 2016-11-21 | $14.20 | $14.31 | $14.07 | $14.14 | $10.50 | 132,645 |
| 2016-11-18 | $14.05 | $14.29 | $14.05 | $14.25 | $10.58 | 102,216 |
| 2016-11-17 | $14.21 | $14.29 | $14.02 | $14.10 | $10.47 | 137,383 |
| 2016-11-16 | $14.47 | $14.74 | $14.16 | $14.25 | $10.58 | 147,026 |
| 2016-11-15 | $14.06 | $14.46 | $13.95 | $14.46 | $10.74 | 221,463 |
| 2016-11-14 | $14.51 | $14.57 | $13.92 | $13.98 | $10.38 | 612,772 |
| 2016-11-11 | $14.94 | $15.06 | $14.57 | $14.70 | $10.92 | 243,928 |
| 2016-11-10 | $15.59 | $15.59 | $14.92 | $14.99 | $11.13 | 350,174 |
| 2016-11-09 | $15.60 | $15.65 | $15.54 | $15.60 | $11.59 | 110,230 |
| 2016-11-08 | $15.77 | $15.87 | $15.76 | $15.81 | $11.68 | 59,268 |
| 2016-11-07 | $15.83 | $15.83 | $15.75 | $15.78 | $11.66 | 118,605 |
| 2016-11-04 | $15.75 | $15.85 | $15.74 | $15.85 | $11.71 | 91,399 |
| 2016-11-03 | $15.69 | $15.78 | $15.68 | $15.72 | $11.62 | 63,273 |
| 2016-11-02 | $15.72 | $15.77 | $15.67 | $15.76 | $11.64 | 71,614 |
| 2016-11-01 | $15.77 | $15.83 | $15.68 | $15.72 | $11.62 | 115,343 |
| 2016-10-31 | $15.81 | $15.86 | $15.70 | $15.73 | $11.62 | 66,819 |
| 2016-10-28 | $16.01 | $16.03 | $15.80 | $15.81 | $11.68 | 102,145 |
| 2016-10-27 | $16.13 | $16.15 | $16.03 | $16.03 | $11.84 | 62,922 |
| 2016-10-26 | $16.33 | $16.39 | $16.19 | $16.19 | $11.96 | 82,422 |
| 2016-10-25 | $16.38 | $16.42 | $16.35 | $16.36 | $12.09 | 56,250 |
| 2016-10-24 | $16.41 | $16.51 | $16.37 | $16.37 | $12.10 | 67,077 |
| 2016-10-21 | $16.39 | $16.57 | $16.33 | $16.41 | $12.12 | 52,928 |
| 2016-10-20 | $16.41 | $16.56 | $16.29 | $16.36 | $12.09 | 126,033 |
| 2016-10-19 | $15.90 | $16.43 | $15.90 | $16.40 | $12.12 | 103,549 |
| 2016-10-18 | $15.71 | $15.99 | $15.70 | $15.89 | $11.74 | 180,273 |
| 2016-10-17 | $16.18 | $16.23 | $15.64 | $15.71 | $11.61 | 216,369 |
| 2016-10-14 | $16.42 | $16.50 | $16.08 | $16.15 | $11.93 | 172,896 |
| 2016-10-13 | $16.51 | $16.51 | $16.41 | $16.51 | $12.20 | 79,715 |
| 2016-10-12 | $16.58 | $16.68 | $16.51 | $16.56 | $12.24 | 61,988 |
| 2016-10-11 | $16.83 | $16.84 | $16.62 | $16.63 | $12.29 | 89,578 |
| 2016-10-10 | $16.79 | $16.93 | $16.77 | $16.93 | $12.45 | 57,105 |
| 2016-10-07 | $16.81 | $16.81 | $16.73 | $16.77 | $12.33 | 33,193 |
| 2016-10-06 | $16.68 | $16.80 | $16.68 | $16.74 | $12.31 | 54,489 |
| 2016-10-05 | $16.72 | $16.75 | $16.61 | $16.74 | $12.31 | 57,840 |
| 2016-10-04 | $16.70 | $16.78 | $16.60 | $16.78 | $12.34 | 90,418 |
| 2016-10-03 | $16.79 | $16.84 | $16.72 | $16.76 | $12.32 | 74,525 |
| 2016-09-30 | $16.87 | $16.87 | $16.77 | $16.79 | $12.35 | 86,106 |
| 2016-09-29 | $16.91 | $16.95 | $16.80 | $16.80 | $12.35 | 114,153 |
| 2016-09-28 | $16.81 | $16.93 | $16.81 | $16.89 | $12.42 | 47,866 |
| 2016-09-27 | $16.72 | $16.81 | $16.72 | $16.80 | $12.35 | 44,732 |
| 2016-09-26 | $16.63 | $16.71 | $16.60 | $16.71 | $12.29 | 79,245 |
| 2016-09-23 | $16.55 | $16.64 | $16.53 | $16.55 | $12.17 | 54,311 |
| 2016-09-22 | $16.38 | $16.64 | $16.38 | $16.53 | $12.15 | 64,901 |
| 2016-09-21 | $16.29 | $16.33 | $16.28 | $16.32 | $12.00 | 66,132 |
| 2016-09-20 | $16.26 | $16.30 | $16.24 | $16.24 | $11.94 | 70,239 |
| 2016-09-19 | $16.20 | $16.36 | $16.19 | $16.29 | $11.98 | 50,458 |
| 2016-09-16 | $16.35 | $16.42 | $16.24 | $16.24 | $11.94 | 47,726 |
| 2016-09-15 | $16.44 | $16.46 | $16.32 | $16.36 | $12.03 | 95,573 |
| 2016-09-14 | $16.48 | $16.65 | $16.44 | $16.47 | $12.11 | 51,514 |
| 2016-09-13 | $16.50 | $16.59 | $16.44 | $16.50 | $12.13 | 51,475 |
| 2016-09-12 | $16.59 | $16.70 | $16.46 | $16.53 | $12.15 | 110,287 |
| 2016-09-09 | $16.73 | $16.79 | $16.66 | $16.71 | $12.29 | 91,917 |
| 2016-09-08 | $16.87 | $16.92 | $16.81 | $16.88 | $12.41 | 52,507 |
| 2016-09-07 | $16.89 | $16.99 | $16.89 | $16.90 | $12.37 | 31,927 |
| 2016-09-06 | $16.80 | $16.95 | $16.77 | $16.94 | $12.40 | 56,682 |
| 2016-09-02 | $16.78 | $16.84 | $16.74 | $16.77 | $12.27 | 48,229 |
| 2016-09-01 | $16.76 | $16.78 | $16.70 | $16.77 | $12.27 | 29,735 |
| 2016-08-31 | $16.68 | $16.77 | $16.68 | $16.73 | $12.24 | 30,591 |
| 2016-08-30 | $16.68 | $16.73 | $16.68 | $16.68 | $12.21 | 13,919 |
| 2016-08-29 | $16.69 | $16.70 | $16.65 | $16.70 | $12.22 | 40,336 |
| 2016-08-26 | $16.84 | $16.89 | $16.61 | $16.61 | $12.15 | 66,003 |
| 2016-08-25 | $16.91 | $16.91 | $16.83 | $16.86 | $12.34 | 52,930 |
| 2016-08-24 | $16.81 | $16.86 | $16.81 | $16.84 | $12.32 | 26,277 |
| 2016-08-23 | $16.82 | $16.89 | $16.81 | $16.83 | $12.32 | 37,829 |
| 2016-08-22 | $16.82 | $16.86 | $16.80 | $16.85 | $12.33 | 34,573 |
| 2016-08-19 | $16.81 | $16.82 | $16.79 | $16.80 | $12.29 | 25,646 |
| 2016-08-18 | $16.84 | $16.88 | $16.81 | $16.88 | $12.35 | 31,168 |
| 2016-08-17 | $16.78 | $16.87 | $16.73 | $16.86 | $12.34 | 46,277 |
| 2016-08-16 | $16.80 | $16.80 | $16.69 | $16.73 | $12.24 | 50,162 |
| 2016-08-15 | $16.79 | $16.84 | $16.74 | $16.76 | $12.26 | 53,784 |
| 2016-08-12 | $16.69 | $16.79 | $16.69 | $16.77 | $12.27 | 37,461 |
| 2016-08-11 | $16.90 | $16.94 | $16.64 | $16.67 | $12.20 | 146,273 |
| 2016-08-10 | $16.91 | $16.94 | $16.85 | $16.89 | $12.36 | 37,396 |
| 2016-08-09 | $16.86 | $16.94 | $16.81 | $16.85 | $12.33 | 53,249 |
| 2016-08-08 | $16.95 | $17.03 | $16.95 | $17.03 | $12.40 | 48,642 |
| 2016-08-05 | $16.91 | $17.00 | $16.91 | $16.98 | $12.37 | 77,717 |
| 2016-08-04 | $16.92 | $16.97 | $16.87 | $16.94 | $12.34 | 38,663 |
| 2016-08-03 | $16.77 | $16.96 | $16.77 | $16.96 | $12.35 | 37,076 |
| 2016-08-02 | $16.93 | $16.93 | $16.72 | $16.84 | $12.26 | 84,471 |
| 2016-08-01 | $16.96 | $17.01 | $16.95 | $16.99 | $12.37 | 33,763 |
| 2016-07-29 | $16.84 | $16.99 | $16.84 | $16.94 | $12.34 | 35,832 |
| 2016-07-28 | $16.88 | $16.88 | $16.81 | $16.85 | $12.27 | 22,116 |
| 2016-07-27 | $16.74 | $16.84 | $16.74 | $16.81 | $12.24 | 31,703 |
| 2016-07-26 | $16.71 | $16.78 | $16.70 | $16.77 | $12.21 | 41,146 |
| 2016-07-25 | $16.75 | $16.75 | $16.68 | $16.71 | $12.17 | 23,220 |
| 2016-07-22 | $16.67 | $16.73 | $16.67 | $16.70 | $12.16 | 34,389 |
| 2016-07-21 | $16.66 | $16.70 | $16.64 | $16.70 | $12.16 | 44,962 |
| 2016-07-20 | $16.66 | $16.66 | $16.60 | $16.66 | $12.13 | 45,582 |
| 2016-07-19 | $16.75 | $16.75 | $16.54 | $16.68 | $12.15 | 104,578 |
| 2016-07-18 | $16.43 | $16.60 | $16.43 | $16.60 | $12.09 | 68,764 |
| 2016-07-15 | $16.17 | $16.48 | $16.17 | $16.36 | $11.91 | 89,571 |
| 2016-07-14 | $16.53 | $16.53 | $16.10 | $16.21 | $11.80 | 217,492 |
| 2016-07-13 | $16.66 | $16.70 | $16.43 | $16.49 | $12.01 | 150,869 |
| 2016-07-12 | $17.07 | $17.07 | $16.70 | $16.70 | $12.16 | 111,159 |
| 2016-07-11 | $17.21 | $17.22 | $16.99 | $17.00 | $12.38 | 180,698 |
| 2016-07-08 | $17.30 | $17.42 | $17.14 | $17.14 | $12.48 | 109,923 |
| 2016-07-07 | $17.26 | $17.36 | $17.26 | $17.36 | $12.64 | 48,280 |
| 2016-07-06 | $17.27 | $17.43 | $17.25 | $17.41 | $12.62 | 81,244 |
| 2016-07-05 | $17.25 | $17.28 | $17.09 | $17.22 | $12.48 | 84,639 |
| 2016-07-01 | $17.25 | $17.38 | $17.22 | $17.28 | $12.53 | 57,322 |
| 2016-06-30 | $17.13 | $17.25 | $17.12 | $17.23 | $12.49 | 74,787 |
| 2016-06-29 | $17.01 | $17.16 | $17.00 | $17.12 | $12.41 | 86,910 |
| 2016-06-28 | $17.25 | $17.25 | $17.04 | $17.05 | $12.36 | 87,071 |
| 2016-06-27 | $17.13 | $17.21 | $17.00 | $17.12 | $12.41 | 156,320 |
| 2016-06-24 | $16.70 | $16.94 | $16.68 | $16.94 | $12.28 | 59,884 |
| 2016-06-23 | $16.73 | $16.75 | $16.71 | $16.71 | $12.11 | 38,477 |
| 2016-06-22 | $16.84 | $16.84 | $16.74 | $16.75 | $12.14 | 70,842 |
| 2016-06-21 | $16.73 | $16.79 | $16.73 | $16.76 | $12.15 | 71,423 |
| 2016-06-20 | $16.71 | $16.76 | $16.70 | $16.70 | $12.11 | 136,870 |
| 2016-06-17 | $16.81 | $16.88 | $16.81 | $16.83 | $12.20 | 22,606 |
| 2016-06-16 | $16.87 | $16.88 | $16.78 | $16.86 | $12.22 | 32,903 |
| 2016-06-15 | $16.79 | $16.90 | $16.76 | $16.83 | $12.20 | 61,370 |
| 2016-06-14 | $16.77 | $16.85 | $16.71 | $16.82 | $12.19 | 45,051 |
| 2016-06-13 | $16.70 | $16.77 | $16.70 | $16.70 | $12.11 | 25,468 |
| 2016-06-10 | $16.78 | $16.78 | $16.71 | $16.72 | $12.12 | 31,540 |
| 2016-06-09 | $16.80 | $16.80 | $16.71 | $16.72 | $12.12 | 54,767 |
| 2016-06-08 | $16.83 | $16.83 | $16.76 | $16.79 | $12.11 | 50,552 |
| 2016-06-07 | $16.70 | $16.81 | $16.70 | $16.79 | $12.11 | 72,431 |
| 2016-06-06 | $16.77 | $16.82 | $16.67 | $16.71 | $12.05 | 91,297 |
| 2016-06-03 | $16.81 | $16.90 | $16.72 | $16.72 | $12.06 | 49,745 |
| 2016-06-02 | $16.71 | $16.83 | $16.67 | $16.75 | $12.08 | 84,598 |
| 2016-06-01 | $16.57 | $16.68 | $16.56 | $16.68 | $12.03 | 58,649 |
| 2016-05-31 | $16.50 | $16.53 | $16.43 | $16.52 | $11.92 | 94,806 |
| 2016-05-27 | $16.40 | $16.57 | $16.38 | $16.50 | $11.90 | 52,064 |
| 2016-05-26 | $16.39 | $16.47 | $16.35 | $16.42 | $11.85 | 85,228 |
| 2016-05-25 | $16.41 | $16.46 | $16.31 | $16.31 | $11.77 | 83,777 |
| 2016-05-24 | $16.28 | $16.37 | $16.26 | $16.36 | $11.80 | 30,867 |
| 2016-05-23 | $16.16 | $16.33 | $16.16 | $16.27 | $11.74 | 56,518 |
| 2016-05-20 | $16.12 | $16.22 | $16.07 | $16.18 | $11.67 | 102,069 |
| 2016-05-19 | $16.40 | $16.45 | $16.02 | $16.11 | $11.62 | 250,635 |
| 2016-05-18 | $16.61 | $16.69 | $16.50 | $16.50 | $11.90 | 73,600 |
| 2016-05-17 | $16.59 | $16.71 | $16.56 | $16.64 | $12.00 | 53,349 |
| 2016-05-16 | $16.60 | $16.64 | $16.56 | $16.62 | $11.99 | 34,612 |
| 2016-05-13 | $16.65 | $16.67 | $16.51 | $16.60 | $11.97 | 86,420 |
| 2016-05-12 | $16.57 | $16.66 | $16.54 | $16.62 | $11.99 | 69,129 |
| 2016-05-11 | $16.60 | $16.66 | $16.55 | $16.57 | $11.95 | 97,637 |
| 2016-05-10 | $16.70 | $16.80 | $16.53 | $16.63 | $12.00 | 120,505 |
| 2016-05-09 | $16.74 | $16.84 | $16.66 | $16.83 | $12.08 | 96,067 |
| 2016-05-06 | $16.60 | $16.72 | $16.59 | $16.71 | $12.00 | 102,591 |
| 2016-05-05 | $16.59 | $16.74 | $16.56 | $16.73 | $12.01 | 82,618 |
| 2016-05-04 | $16.72 | $16.72 | $16.57 | $16.59 | $11.91 | 45,480 |
| 2016-05-03 | $16.61 | $16.68 | $16.55 | $16.68 | $11.97 | 60,157 |
| 2016-05-02 | $16.62 | $16.62 | $16.56 | $16.56 | $11.89 | 55,468 |
| 2016-04-29 | $16.57 | $16.61 | $16.53 | $16.59 | $11.91 | 48,205 |
| 2016-04-28 | $16.60 | $16.60 | $16.52 | $16.53 | $11.87 | 27,793 |
| 2016-04-27 | $16.62 | $16.65 | $16.47 | $16.57 | $11.89 | 94,543 |
| 2016-04-26 | $16.46 | $16.57 | $16.43 | $16.54 | $11.87 | 64,447 |
| 2016-04-25 | $16.49 | $16.51 | $16.43 | $16.47 | $11.82 | 60,902 |
| 2016-04-22 | $16.45 | $16.54 | $16.44 | $16.49 | $11.84 | 22,895 |
| 2016-04-21 | $16.53 | $16.56 | $16.44 | $16.44 | $11.80 | 83,131 |
| 2016-04-20 | $16.42 | $16.54 | $16.42 | $16.46 | $11.82 | 36,627 |
| 2016-04-19 | $16.53 | $16.60 | $16.41 | $16.41 | $11.78 | 75,267 |
| 2016-04-18 | $16.41 | $16.65 | $16.41 | $16.59 | $11.91 | 67,398 |
| 2016-04-15 | $16.31 | $16.55 | $16.31 | $16.41 | $11.78 | 99,856 |
| 2016-04-14 | $16.25 | $16.32 | $16.25 | $16.29 | $11.69 | 52,045 |
| 2016-04-13 | $16.30 | $16.31 | $16.24 | $16.28 | $11.69 | 49,413 |
| 2016-04-12 | $16.26 | $16.31 | $16.26 | $16.26 | $11.67 | 60,733 |
| 2016-04-11 | $16.24 | $16.32 | $16.21 | $16.28 | $11.69 | 32,553 |
| 2016-04-08 | $16.18 | $16.28 | $16.14 | $16.27 | $11.68 | 89,202 |
| 2016-04-07 | $16.19 | $16.21 | $16.07 | $16.13 | $11.58 | 63,058 |
| 2016-04-06 | $16.20 | $16.32 | $16.20 | $16.27 | $11.62 | 50,588 |
| 2016-04-05 | $16.09 | $16.25 | $16.09 | $16.25 | $11.61 | 71,742 |
| 2016-04-04 | $16.06 | $16.14 | $16.04 | $16.10 | $11.50 | 84,735 |
| 2016-04-01 | $15.95 | $16.08 | $15.95 | $16.02 | $11.44 | 47,997 |
| 2016-03-31 | $16.00 | $16.06 | $15.95 | $16.00 | $11.43 | 75,490 |
| 2016-03-30 | $15.94 | $16.00 | $15.88 | $15.99 | $11.42 | 68,753 |
| 2016-03-29 | $15.93 | $15.94 | $15.87 | $15.90 | $11.36 | 45,048 |
| 2016-03-28 | $15.88 | $15.95 | $15.80 | $15.94 | $11.39 | 98,943 |
| 2016-03-24 | $15.91 | $15.93 | $15.77 | $15.84 | $11.31 | 38,725 |
| 2016-03-23 | $15.68 | $15.95 | $15.66 | $15.94 | $11.39 | 73,305 |
| 2016-03-22 | $15.63 | $15.69 | $15.60 | $15.66 | $11.19 | 113,075 |
| 2016-03-21 | $15.60 | $15.63 | $15.54 | $15.63 | $11.16 | 120,000 |
| 2016-03-18 | $15.70 | $15.70 | $15.58 | $15.58 | $11.13 | 48,967 |
| 2016-03-17 | $15.63 | $15.73 | $15.62 | $15.65 | $11.18 | 69,133 |
| 2016-03-16 | $15.59 | $15.69 | $15.54 | $15.69 | $11.21 | 87,780 |
| 2016-03-15 | $15.65 | $15.68 | $15.58 | $15.58 | $11.13 | 55,626 |
| 2016-03-14 | $15.70 | $15.72 | $15.61 | $15.62 | $11.16 | 60,915 |
| 2016-03-11 | $15.76 | $15.80 | $15.65 | $15.65 | $11.18 | 69,312 |
| 2016-03-10 | $15.75 | $15.80 | $15.65 | $15.74 | $11.24 | 37,665 |
| 2016-03-09 | $15.79 | $15.84 | $15.71 | $15.77 | $11.26 | 101,097 |
| 2016-03-08 | $15.80 | $15.88 | $15.74 | $15.82 | $11.24 | 86,252 |
| 2016-03-07 | $15.70 | $15.83 | $15.61 | $15.80 | $11.23 | 168,361 |
| 2016-03-04 | $15.65 | $15.71 | $15.62 | $15.62 | $11.10 | 65,686 |
| 2016-03-03 | $15.67 | $15.73 | $15.61 | $15.63 | $11.11 | 109,837 |
| 2016-03-02 | $15.63 | $15.72 | $15.59 | $15.60 | $11.09 | 110,511 |
| 2016-03-01 | $15.67 | $15.70 | $15.60 | $15.63 | $11.11 | 72,824 |
| 2016-02-29 | $15.59 | $15.63 | $15.56 | $15.63 | $11.11 | 80,419 |
| 2016-02-26 | $15.54 | $15.64 | $15.50 | $15.56 | $11.06 | 113,199 |
| 2016-02-25 | $15.49 | $15.58 | $15.48 | $15.56 | $11.06 | 92,589 |
| 2016-02-24 | $15.40 | $15.47 | $15.38 | $15.47 | $10.99 | 60,461 |
| 2016-02-23 | $15.32 | $15.45 | $15.31 | $15.45 | $10.98 | 70,476 |
| 2016-02-22 | $15.35 | $15.36 | $15.29 | $15.31 | $10.88 | 51,561 |
| 2016-02-19 | $15.30 | $15.34 | $15.28 | $15.31 | $10.88 | 51,203 |
| 2016-02-18 | $15.30 | $15.32 | $15.25 | $15.27 | $10.85 | 51,154 |
| 2016-02-17 | $15.28 | $15.29 | $15.18 | $15.24 | $10.83 | 78,595 |
| 2016-02-16 | $15.32 | $15.34 | $15.23 | $15.23 | $10.82 | 103,556 |
| 2016-02-12 | $15.46 | $15.47 | $15.34 | $15.35 | $10.91 | 116,203 |
| 2016-02-11 | $15.51 | $15.51 | $15.44 | $15.46 | $10.99 | 81,453 |
| 2016-02-10 | $15.45 | $15.51 | $15.42 | $15.48 | $11.00 | 66,663 |
| 2016-02-09 | $15.46 | $15.47 | $15.39 | $15.40 | $10.94 | 78,985 |
| 2016-02-08 | $15.50 | $15.55 | $15.49 | $15.49 | $10.95 | 86,529 |
| 2016-02-05 | $15.49 | $15.52 | $15.44 | $15.50 | $10.96 | 71,545 |
| 2016-02-04 | $15.47 | $15.50 | $15.43 | $15.44 | $10.91 | 90,867 |
| 2016-02-03 | $15.62 | $15.62 | $15.45 | $15.46 | $10.93 | 159,257 |
| 2016-02-02 | $15.52 | $15.58 | $15.48 | $15.55 | $10.99 | 76,657 |
| 2016-02-01 | $15.49 | $15.54 | $15.43 | $15.51 | $10.96 | 104,270 |
| 2016-01-29 | $15.39 | $15.48 | $15.37 | $15.45 | $10.92 | 65,232 |
| 2016-01-28 | $15.30 | $15.38 | $15.28 | $15.37 | $10.86 | 50,104 |
| 2016-01-27 | $15.36 | $15.39 | $15.30 | $15.30 | $10.81 | 45,166 |
| 2016-01-26 | $15.35 | $15.39 | $15.28 | $15.34 | $10.84 | 61,740 |
| 2016-01-25 | $15.34 | $15.45 | $15.28 | $15.28 | $10.80 | 94,002 |
| 2016-01-22 | $15.45 | $15.54 | $15.37 | $15.45 | $10.92 | 78,485 |
| 2016-01-21 | $15.40 | $15.47 | $15.34 | $15.38 | $10.87 | 64,533 |
| 2016-01-20 | $15.51 | $15.51 | $15.31 | $15.36 | $10.86 | 150,297 |
| 2016-01-19 | $15.50 | $15.85 | $15.43 | $15.43 | $10.91 | 139,418 |
| 2016-01-15 | $15.42 | $15.64 | $15.42 | $15.50 | $10.96 | 93,415 |
| 2016-01-14 | $15.56 | $15.63 | $15.42 | $15.47 | $10.93 | 82,581 |
| 2016-01-13 | $15.70 | $15.78 | $15.55 | $15.55 | $10.99 | 39,992 |
| 2016-01-12 | $15.69 | $15.83 | $15.66 | $15.75 | $11.13 | 84,502 |
| 2016-01-11 | $16.02 | $16.02 | $15.85 | $15.88 | $11.17 | 41,425 |
| 2016-01-08 | $15.82 | $16.03 | $15.77 | $15.98 | $11.24 | 168,579 |
| 2016-01-07 | $15.71 | $15.93 | $15.66 | $15.86 | $11.15 | 155,504 |
| 2016-01-06 | $15.53 | $15.70 | $15.53 | $15.69 | $11.03 | 72,310 |
| 2016-01-05 | $15.45 | $15.60 | $15.45 | $15.52 | $10.91 | 46,663 |
| 2016-01-04 | $15.52 | $15.57 | $15.41 | $15.49 | $10.89 | 65,495 |
| 2015-12-31 | $15.57 | $15.58 | $15.45 | $15.45 | $10.86 | 50,387 |
| 2015-12-30 | $15.39 | $15.51 | $15.39 | $15.48 | $10.89 | 44,775 |
| 2015-12-29 | $15.41 | $15.46 | $15.31 | $15.43 | $10.85 | 55,675 |
| 2015-12-28 | $15.37 | $15.40 | $15.27 | $15.37 | $10.81 | 44,404 |
| 2015-12-24 | $15.33 | $15.36 | $15.27 | $15.32 | $10.77 | 20,250 |
| 2015-12-23 | $15.28 | $15.49 | $15.25 | $15.30 | $10.76 | 73,851 |
| 2015-12-22 | $15.20 | $15.28 | $15.20 | $15.26 | $10.73 | 74,860 |
| 2015-12-21 | $15.14 | $15.35 | $15.12 | $15.20 | $10.69 | 33,584 |
| 2015-12-18 | $15.10 | $15.20 | $15.05 | $15.15 | $10.65 | 55,616 |
| 2015-12-17 | $14.89 | $15.10 | $14.85 | $15.09 | $10.61 | 61,617 |
| 2015-12-16 | $14.83 | $14.90 | $14.75 | $14.89 | $10.47 | 54,054 |
| 2015-12-15 | $14.58 | $14.96 | $14.58 | $14.78 | $10.39 | 139,079 |
| 2015-12-14 | $15.34 | $15.34 | $14.76 | $14.76 | $10.38 | 152,900 |
| 2015-12-11 | $15.33 | $15.46 | $15.25 | $15.31 | $10.76 | 95,027 |
| 2015-12-10 | $15.24 | $15.37 | $15.20 | $15.29 | $10.75 | 49,969 |
| 2015-12-09 | $15.19 | $15.25 | $15.14 | $15.20 | $10.69 | 64,551 |
| 2015-12-08 | $15.11 | $15.30 | $15.11 | $15.30 | $10.70 | 48,893 |
| 2015-12-07 | $15.20 | $15.24 | $15.14 | $15.19 | $10.63 | 44,443 |
| 2015-12-04 | $15.06 | $15.19 | $15.06 | $15.17 | $10.61 | 21,797 |
| 2015-12-03 | $15.18 | $15.18 | $15.02 | $15.05 | $10.53 | 70,083 |
| 2015-12-02 | $15.19 | $15.24 | $15.19 | $15.20 | $10.63 | 32,727 |
| 2015-12-01 | $15.11 | $15.25 | $15.09 | $15.25 | $10.67 | 59,673 |
| 2015-11-30 | $15.00 | $15.09 | $14.98 | $15.06 | $10.53 | 68,257 |
| 2015-11-27 | $15.06 | $15.06 | $15.02 | $15.04 | $10.52 | 9,619 |
| 2015-11-25 | $14.97 | $15.06 | $14.97 | $15.05 | $10.53 | 33,577 |
| 2015-11-24 | $14.91 | $14.98 | $14.88 | $14.93 | $10.44 | 30,973 |
| 2015-11-23 | $14.83 | $14.97 | $14.83 | $14.96 | $10.46 | 23,396 |
| 2015-11-20 | $14.81 | $14.88 | $14.81 | $14.85 | $10.39 | 13,606 |
| 2015-11-19 | $14.83 | $14.93 | $14.83 | $14.84 | $10.38 | 20,985 |
| 2015-11-18 | $14.80 | $14.88 | $14.80 | $14.84 | $10.38 | 15,250 |
| 2015-11-17 | $14.86 | $14.88 | $14.79 | $14.80 | $10.35 | 35,399 |
| 2015-11-16 | $14.86 | $14.91 | $14.80 | $14.87 | $10.40 | 54,900 |
| 2015-11-13 | $14.71 | $14.85 | $14.69 | $14.76 | $10.32 | 38,616 |
| 2015-11-12 | $14.71 | $14.78 | $14.64 | $14.75 | $10.32 | 40,927 |
| 2015-11-11 | $14.63 | $14.71 | $14.57 | $14.71 | $10.29 | 24,163 |
| 2015-11-10 | $14.73 | $14.76 | $14.54 | $14.57 | $10.19 | 103,271 |
| 2015-11-09 | $14.74 | $14.76 | $14.51 | $14.73 | $10.30 | 138,261 |
| 2015-11-06 | $14.98 | $14.98 | $14.75 | $14.88 | $10.35 | 129,707 |
| 2015-11-05 | $15.08 | $15.10 | $15.03 | $15.04 | $10.46 | 26,137 |
| 2015-11-04 | $14.97 | $15.08 | $14.97 | $15.07 | $10.48 | 36,270 |
| 2015-11-03 | $14.96 | $15.09 | $14.96 | $15.02 | $10.45 | 83,364 |
| 2015-11-02 | $15.00 | $15.00 | $14.96 | $15.00 | $10.43 | 56,796 |
| 2015-10-30 | $15.00 | $15.00 | $14.91 | $15.00 | $10.43 | 22,774 |
| 2015-10-29 | $14.90 | $15.00 | $14.85 | $14.94 | $10.39 | 53,889 |
| 2015-10-28 | $14.84 | $14.95 | $14.84 | $14.92 | $10.38 | 42,302 |
| 2015-10-27 | $14.83 | $14.88 | $14.80 | $14.88 | $10.35 | 32,473 |
| 2015-10-26 | $14.88 | $14.88 | $14.80 | $14.84 | $10.32 | 54,561 |
| 2015-10-23 | $14.88 | $14.88 | $14.84 | $14.88 | $10.35 | 37,116 |
| 2015-10-22 | $14.82 | $14.88 | $14.82 | $14.86 | $10.34 | 58,320 |
| 2015-10-21 | $14.75 | $14.88 | $14.75 | $14.82 | $10.31 | 49,764 |
| 2015-10-20 | $14.70 | $14.77 | $14.68 | $14.77 | $10.27 | 22,374 |
| 2015-10-19 | $14.74 | $14.79 | $14.68 | $14.73 | $10.25 | 31,172 |
| 2015-10-16 | $14.77 | $14.77 | $14.70 | $14.72 | $10.24 | 27,793 |
| 2015-10-15 | $14.73 | $14.79 | $14.67 | $14.79 | $10.29 | 25,667 |
| 2015-10-14 | $14.67 | $14.71 | $14.66 | $14.68 | $10.21 | 19,703 |
| 2015-10-13 | $14.66 | $14.70 | $14.60 | $14.66 | $10.20 | 17,505 |
| 2015-10-12 | $14.63 | $14.69 | $14.58 | $14.65 | $10.19 | 13,883 |
| 2015-10-09 | $14.72 | $14.72 | $14.53 | $14.69 | $10.22 | 244,004 |
| 2015-10-08 | $14.55 | $14.58 | $14.51 | $14.55 | $10.12 | 36,306 |
| 2015-10-07 | $14.63 | $14.63 | $14.57 | $14.60 | $10.16 | 23,369 |
| 2015-10-06 | $14.62 | $14.70 | $14.61 | $14.67 | $10.15 | 39,354 |
| 2015-10-05 | $14.66 | $14.66 | $14.54 | $14.58 | $10.09 | 89,357 |
| 2015-10-02 | $14.40 | $14.58 | $14.38 | $14.54 | $10.06 | 49,044 |
| 2015-10-01 | $14.36 | $14.41 | $14.33 | $14.41 | $9.97 | 19,112 |
| 2015-09-30 | $14.33 | $14.35 | $14.27 | $14.35 | $9.93 | 28,080 |
| 2015-09-29 | $14.32 | $14.44 | $14.30 | $14.30 | $9.89 | 38,554 |
| 2015-09-28 | $14.37 | $14.40 | $14.34 | $14.37 | $9.94 | 41,383 |
| 2015-09-25 | $14.30 | $14.39 | $14.27 | $14.32 | $9.91 | 58,159 |
| 2015-09-24 | $14.33 | $14.34 | $14.27 | $14.31 | $9.90 | 51,552 |
| 2015-09-23 | $14.49 | $14.49 | $14.31 | $14.32 | $9.91 | 33,931 |
| 2015-09-22 | $14.34 | $14.44 | $14.34 | $14.38 | $9.95 | 42,822 |
| 2015-09-21 | $14.34 | $14.42 | $14.31 | $14.38 | $9.95 | 40,543 |
| 2015-09-18 | $14.13 | $14.32 | $14.10 | $14.30 | $9.89 | 33,498 |
| 2015-09-17 | $13.90 | $14.23 | $13.90 | $14.19 | $9.82 | 55,532 |
| 2015-09-16 | $13.96 | $14.05 | $13.93 | $13.99 | $9.68 | 28,970 |
| 2015-09-15 | $13.94 | $14.00 | $13.94 | $13.96 | $9.66 | 25,865 |
| 2015-09-14 | $14.18 | $14.21 | $13.97 | $13.97 | $9.66 | 38,801 |
| 2015-09-11 | $14.21 | $14.24 | $14.15 | $14.19 | $9.82 | 22,804 |
| 2015-09-10 | $14.32 | $14.34 | $14.23 | $14.23 | $9.84 | 49,615 |
| 2015-09-09 | $14.32 | $14.37 | $14.26 | $14.32 | $9.91 | 17,854 |
| 2015-09-08 | $14.26 | $14.46 | $14.24 | $14.39 | $9.90 | 79,996 |
| 2015-09-04 | $14.28 | $14.34 | $14.25 | $14.31 | $9.84 | 26,199 |
| 2015-09-03 | $14.20 | $14.30 | $14.20 | $14.30 | $9.84 | 15,086 |
| 2015-09-02 | $14.18 | $14.26 | $14.00 | $14.23 | $9.79 | 42,663 |
| 2015-09-01 | $14.25 | $14.28 | $14.01 | $14.06 | $9.67 | 65,554 |
| 2015-08-31 | $14.07 | $14.21 | $14.07 | $14.21 | $9.77 | 21,800 |
| 2015-08-28 | $13.94 | $14.21 | $13.94 | $14.10 | $9.70 | 19,156 |
| 2015-08-27 | $14.04 | $14.06 | $13.84 | $13.96 | $9.60 | 122,059 |
| 2015-08-26 | $13.85 | $13.89 | $13.80 | $13.88 | $9.55 | 49,956 |